20080601|2008-05-04 17:00,5,1413.5,1414,1412.5,1412.75,14
20080601|2008-05-04 17:30,5,1412.5,1413.5,1412.25,1412.5,3
20080601|2008-05-04 18:00,5,1412.75,1414.25,1412.75,1413.75,0
20080601|2008-05-04 18:30,5,1413.75,1414,1413,1413.25,1
20080601|2008-05-04 19:00,5,1413.25,1413.75,1413,1413.75,0
20080601|2008-05-04 19:30,5,1413.5,1414.25,1413.25,1413.75,1
20080601|2008-05-04 20:00,5,1413.5,1417.25,1400.75,1409.75,184
20080601|2008-05-04 20:30,5,1409.5,1411,1409.25,1409.75,11
20080601|2008-05-04 21:00,5,1409.75,1411,1409.25,1409.5,3
20080601|2008-05-04 21:30,5,1409.5,1410,1408.75,1409.5,2
20080601|2008-05-04 22:00,5,1409.25,1410,1407.75,1408,3
20080601|2008-05-04 22:30,5,1408,1409,1406.25,1407.25,4
20080601|2008-05-04 23:00,5,1407,1408.5,1406.75,1408,0
20080601|2008-05-04 23:30,5,1408,1409.25,1407.75,1409.25,0
20080601|2008-05-05 00:00,5,1409,1410,1408.5,1408.75,2
20080601|2008-05-05 00:30,5,1409,1410.25,1408.75,1410,5
20080601|2008-05-05 01:00,5,1410,1411.75,1409.75,1410.75,10
20080601|2008-05-05 01:30,5,1410.5,1411.75,1409.5,1409.75,7
20080601|2008-05-05 02:00,5,1409.5,1412,1409,1411.25,30
20080601|2008-05-05 02:30,5,1411.25,1412.25,1411,1411.25,10
20080601|2008-05-05 03:00,5,1411.25,1411.25,1410,1410.5,3
20080601|2008-05-05 03:30,5,1410.25,1411,1409.75,1410.75,1
20080601|2008-05-05 04:00,5,1410.75,1410.75,1409.25,1409.25,1
20080601|2008-05-05 04:30,5,1409.25,1410.25,1408.75,1410,4
20080601|2008-05-05 05:00,5,1409.75,1410,1408.75,1409,3
20080601|2008-05-05 05:30,5,1408.75,1409.25,1407.75,1409,15
20080601|2008-05-05 06:00,5,1408.75,1409.75,1408.5,1409.5,17
20080601|2008-05-05 06:30,5,1409.5,1411.25,1409.25,1410,44
20080601|2008-05-05 07:00,5,1409.75,1410,1407.75,1408,184
20080601|2008-05-05 07:30,5,1408,1410.25,1407.5,1409.5,88
20080601|2008-05-05 08:00,5,1409.5,1410.75,1409,1410.75,147
20080601|2008-05-05 08:30,5,1410.75,1414,1408.25,1412.25,1603
20080601|2008-05-05 09:00,5,1412.25,1416,1408.5,1408.75,2014
20080601|2008-05-05 09:30,5,1408.5,1411,1405.5,1405.75,1105
20080601|2008-05-05 10:00,5,1406,1407.75,1404.25,1406.75,930
20080601|2008-05-05 10:30,5,1406.75,1409.75,1406.75,1408.75,691
20080601|2008-05-05 11:00,5,1408.75,1409.75,1405.75,1407.25,556
20080601|2008-05-05 11:30,5,1407.5,1409.5,1406.5,1409,415
20080601|2008-05-05 12:00,5,1409,1409.5,1406.5,1406.75,434
20080601|2008-05-05 12:30,5,1406.75,1408.25,1404.75,1405.5,554
20080601|2008-05-05 13:00,5,1405.5,1407.75,1404.5,1407.25,520
20080601|2008-05-05 13:30,5,1407.25,1409,1405.75,1407,510
20080601|2008-05-05 14:00,5,1407,1409.5,1407,1408.25,548
20080601|2008-05-05 14:30,5,1408.25,1408.75,1406.75,1408,739
20080601|2008-05-05 15:00,5,1408.25,1409,1407.25,1408.25,507
20080601|2008-05-05 15:30,5,1409,1409.75,1408.25,1408.75,16
20080601|2008-05-05 16:00,5,1408.75,1409.25,1408.25,1409,1
20080601|2008-05-05 16:30,5,1409,1409,1409,1409,0
20080601|2008-05-05 17:00,6,1409.25,1410,1408.5,1408.75,7
20080601|2008-05-05 17:30,6,1408.75,1409,1408.25,1409,1
20080601|2008-05-05 18:00,6,1409.25,1409.5,1408.75,1409.25,0
20080601|2008-05-05 18:30,6,1409.5,1409.75,1409,1409.25,1
20080601|2008-05-05 19:00,6,1409.5,1409.75,1408.75,1409,0
20080601|2008-05-05 19:30,6,1409,1409.5,1408.75,1409.5,3
20080601|2008-05-05 20:00,6,1409.5,1410.75,1409.5,1410.5,5
20080601|2008-05-05 20:30,6,1410.25,1410.25,1409.25,1409.5,5
20080601|2008-05-05 21:00,6,1409.5,1410.25,1409.5,1410.25,2
20080601|2008-05-05 21:30,6,1410.5,1410.75,1410.25,1410.5,9
20080601|2008-05-05 22:00,6,1410.75,1411.25,1410.5,1411,4
20080601|2008-05-05 22:30,6,1411.25,1411.75,1411,1411.5,5
20080601|2008-05-05 23:00,6,1411.5,1412.75,1411.25,1411.25,7
20080601|2008-05-05 23:30,6,1411.25,1412.25,1411.25,1411.75,1
20080601|2008-05-06 00:00,6,1411.75,1411.75,1409.5,1409.75,5
20080601|2008-05-06 00:30,6,1410,1412,1409.5,1412,2
20080601|2008-05-06 01:00,6,1412,1412.5,1411.25,1411.5,7
20080601|2008-05-06 01:30,6,1411.5,1412.25,1410.5,1411.5,10
20080601|2008-05-06 02:00,6,1411.75,1412.75,1411,1412.5,27
20080601|2008-05-06 02:30,6,1412.25,1412.75,1410.5,1410.75,23
20080601|2008-05-06 03:00,6,1410.5,1411.25,1408.75,1409,42
20080601|2008-05-06 03:30,6,1409,1409.5,1408,1408.25,52
20080601|2008-05-06 04:00,6,1408.25,1409,1407.5,1407.75,43
20080601|2008-05-06 04:30,6,1407.75,1408.75,1406.5,1406.75,33
20080601|2008-05-06 05:00,6,1406.75,1407.25,1405.25,1406,65
20080601|2008-05-06 05:30,6,1405.75,1406.25,1405,1406,32
20080601|2008-05-06 06:00,6,1406,1406.5,1402.5,1402.75,129
20080601|2008-05-06 06:30,6,1402.75,1402.75,1400.25,1401,231
20080601|2008-05-06 07:00,6,1401,1403,1399.5,1402,303
20080601|2008-05-06 07:30,6,1402.25,1402.25,1399,1399.5,196
20080601|2008-05-06 08:00,6,1399.5,1400.5,1398.25,1400.5,267
20080601|2008-05-06 08:30,6,1400.5,1401.25,1397,1399.5,1904
20080601|2008-05-06 09:00,6,1399.75,1403,1399,1402,1480
20080601|2008-05-06 09:30,6,1402,1406.5,1400,1406.25,1406
20080601|2008-05-06 10:00,6,1406,1408,1404.5,1405.25,1277
20080601|2008-05-06 10:30,6,1405.25,1408.5,1404.25,1408.25,754
20080601|2008-05-06 11:00,6,1408.5,1415.25,1408.25,1413.75,1799
20080601|2008-05-06 11:30,6,1413.5,1417.25,1411.5,1416.5,1133
20080601|2008-05-06 12:00,6,1416.5,1417.75,1415,1415.5,780
20080601|2008-05-06 12:30,6,1415.75,1417.75,1414.25,1416,938
20080601|2008-05-06 13:00,6,1416,1417,1412.25,1414.5,1012
20080601|2008-05-06 13:30,6,1414.75,1419,1413.5,1418,1014
20080601|2008-05-06 14:00,6,1418.25,1420.5,1417.25,1418.75,899
20080601|2008-05-06 14:30,6,1418.75,1422.25,1417.75,1418.25,1453
20080601|2008-05-06 15:00,6,1418.25,1422,1418,1420.75,849
20080601|2008-05-06 15:30,6,1421.25,1422.75,1420.25,1421.5,61
20080601|2008-05-06 16:00,6,1421.5,1421.5,1419.5,1420,24
20080601|2008-05-06 16:30,6,1420,1420,1419.75,1419.75,0
20080601|2008-05-06 17:00,7,1420,1420.75,1419.25,1420.5,7
20080601|2008-05-06 17:30,7,1420.75,1421.25,1420.25,1420.75,2
20080601|2008-05-06 18:00,7,1420.75,1421.75,1420.75,1421.5,5
20080601|2008-05-06 18:30,7,1421.75,1422,1421.25,1421.5,1
20080601|2008-05-06 19:00,7,1421.75,1422.75,1421.5,1422.25,6
20080601|2008-05-06 19:30,7,1422.25,1424,1422.25,1423,12
20080601|2008-05-06 20:00,7,1423,1423,1422,1422.25,0
20080601|2008-05-06 20:30,7,1422,1422.25,1420,1420,7
20080601|2008-05-06 21:00,7,1420,1420.25,1418.5,1418.75,13
20080601|2008-05-06 21:30,7,1418.5,1419,1418.25,1419,2
20080601|2008-05-06 22:00,7,1418.75,1419,1418.25,1418.75,1
20080601|2008-05-06 22:30,7,1418.5,1418.75,1417.25,1417.5,7
20080601|2008-05-06 23:00,7,1417.75,1417.75,1416,1416.25,13
20080601|2008-05-06 23:30,7,1416.25,1418.75,1415.5,1416.25,12
20080601|2008-05-07 00:00,7,1416.25,1416.25,1415,1415.5,10
20080601|2008-05-07 00:30,7,1415.5,1416.25,1415.5,1416,1
20080601|2008-05-07 01:00,7,1416,1417.75,1415.5,1417.25,11
20080601|2008-05-07 01:30,7,1417.25,1418,1416,1416.25,14
20080601|2008-05-07 02:00,7,1416.25,1417.25,1415,1415.25,54
20080601|2008-05-07 02:30,7,1415,1415.75,1414.25,1415.25,65
20080601|2008-05-07 03:00,7,1415,1416.25,1415,1415,21
20080601|2008-05-07 03:30,7,1415,1417,1413.75,1416.5,72
20080601|2008-05-07 04:00,7,1416.75,1418.25,1416,1418,36
20080601|2008-05-07 04:30,7,1418,1419.25,1417.5,1419,45
20080601|2008-05-07 05:00,7,1419,1419.75,1418,1419.5,40
20080601|2008-05-07 05:30,7,1419.5,1419.75,1418.75,1418.75,14
20080601|2008-05-07 06:00,7,1419,1419.75,1417,1417,62
20080601|2008-05-07 06:30,7,1417,1417.5,1416.5,1417.25,55
20080601|2008-05-07 07:00,7,1417,1418.25,1416.75,1417.75,80
20080601|2008-05-07 07:30,7,1417.5,1421.5,1417.5,1420.25,431
20080601|2008-05-07 08:00,7,1420,1420.5,1418.5,1418.75,148
20080601|2008-05-07 08:30,7,1419,1419.5,1415.75,1417,1289
20080601|2008-05-07 09:00,7,1416.75,1418.25,1414,1417.25,1190
20080601|2008-05-07 09:30,7,1417.5,1420.5,1414.25,1414.5,1240
20080601|2008-05-07 10:00,7,1414.5,1415.75,1412.75,1412.75,1006
20080601|2008-05-07 10:30,7,1413,1413.5,1410,1411.25,1043
20080601|2008-05-07 11:00,7,1411.25,1413,1410.25,1411,619
20080601|2008-05-07 11:30,7,1411,1412.75,1410.75,1412.25,444
20080601|2008-05-07 12:00,7,1412.25,1412.5,1407,1408.75,1019
20080601|2008-05-07 12:30,7,1408.5,1409.25,1406,1407.5,623
20080601|2008-05-07 13:00,7,1407.5,1408.25,1400.5,1401.5,1386
20080601|2008-05-07 13:30,7,1401.25,1401.5,1395.75,1398.5,1992
20080601|2008-05-07 14:00,7,1398.5,1398.75,1391.25,1393.5,1952
20080601|2008-05-07 14:30,7,1393.25,1398.75,1390.5,1391.75,2339
20080601|2008-05-07 15:00,7,1391.75,1396.5,1391.5,1395.25,1115
20080601|2008-05-07 15:30,7,1394,1395.75,1394,1395.25,55
20080601|2008-05-07 16:00,7,1395,1395.25,1394.75,1394.75,3
20080601|2008-05-07 17:00,8,1394.75,1396,1394.5,1395.5,2
20080601|2008-05-07 17:30,8,1395.5,1396.5,1394.25,1394.75,24
20080601|2008-05-07 18:00,8,1394.75,1395.5,1394.5,1395.25,0
20080601|2008-05-07 18:30,8,1395,1396.5,1395,1396.25,1
20080601|2008-05-07 19:00,8,1396.25,1397,1395.75,1395.75,2
20080601|2008-05-07 19:30,8,1395.75,1396.75,1395,1396.5,2
20080601|2008-05-07 20:00,8,1396.5,1398.5,1396.5,1398,11
20080601|2008-05-07 20:30,8,1398,1398.75,1397.75,1398.75,2
20080601|2008-05-07 21:00,8,1398.75,1399,1397,1398.5,21
20080601|2008-05-07 21:30,8,1398.75,1399,1398,1398.25,8
20080601|2008-05-07 22:00,8,1398.25,1398.25,1397.5,1397.75,0
20080601|2008-05-07 22:30,8,1397.75,1398.5,1397.5,1398,1
20080601|2008-05-07 23:00,8,1398.25,1398.5,1397.25,1398,3
20080601|2008-05-07 23:30,8,1397.75,1398,1397,1397.25,2
20080601|2008-05-08 00:00,8,1397.25,1398,1397,1397.25,1
20080601|2008-05-08 00:30,8,1397,1397.75,1396.75,1397.5,5
20080601|2008-05-08 01:00,8,1397.5,1398,1396.5,1396.75,12
20080601|2008-05-08 01:30,8,1396.75,1396.75,1395,1396.25,14
20080601|2008-05-08 02:00,8,1396.5,1398.75,1396.5,1397.75,83
20080601|2008-05-08 02:30,8,1397.75,1398.5,1395.75,1398.25,73
20080601|2008-05-08 03:00,8,1398.25,1399.75,1398,1398.5,37
20080601|2008-05-08 03:30,8,1398.25,1398.75,1397.25,1398.25,17
20080601|2008-05-08 04:00,8,1398.25,1400,1398,1399.75,51
20080601|2008-05-08 04:30,8,1399.75,1400,1398.75,1399.5,36
20080601|2008-05-08 05:00,8,1399.5,1399.5,1398.25,1398.75,22
20080601|2008-05-08 05:30,8,1398.75,1401,1398.5,1400.5,53
20080601|2008-05-08 06:00,8,1400.25,1400.75,1399,1400.25,38
20080601|2008-05-08 06:30,8,1400.5,1401.5,1399.5,1399.5,157
20080601|2008-05-08 07:00,8,1399.5,1400.25,1398.75,1399.5,143
20080601|2008-05-08 07:30,8,1399.75,1401,1396.25,1397.25,316
20080601|2008-05-08 08:00,8,1397.25,1398.5,1396.5,1396.75,158
20080601|2008-05-08 08:30,8,1396.75,1399.75,1393.75,1396.75,1740
20080601|2008-05-08 09:00,8,1396.75,1397,1392,1395.25,1578
20080601|2008-05-08 09:30,8,1395.25,1395.75,1389.25,1393,1591
20080601|2008-05-08 10:00,8,1393.25,1399,1392.25,1397.75,1423
20080601|2008-05-08 10:30,8,1397.75,1399.25,1395.25,1396.5,970
20080601|2008-05-08 11:00,8,1396.5,1397.5,1393.5,1393.75,756
20080601|2008-05-08 11:30,8,1394,1395.75,1392.75,1395.75,631
20080601|2008-05-08 12:00,8,1395.75,1400.25,1392.5,1399.5,1030
20080601|2008-05-08 12:30,8,1399.5,1403,1397.75,1402.75,1075
20080601|2008-05-08 13:00,8,1402.5,1402.75,1396.25,1396.75,791
20080601|2008-05-08 13:30,8,1397,1399,1394,1395,721
20080601|2008-05-08 14:00,8,1395,1397.75,1392,1394.75,1011
20080601|2008-05-08 14:30,8,1394.75,1398.25,1393.75,1398.25,924
20080601|2008-05-08 15:00,8,1398,1398.25,1391.5,1392,632
20080601|2008-05-08 15:30,8,1391.25,1392,1389.25,1389.75,103
20080601|2008-05-08 16:00,8,1389.75,1392,1389.5,1390.25,19
20080601|2008-05-08 17:00,9,1390.25,1390.5,1388.75,1389.5,3
20080601|2008-05-08 17:30,9,1389.5,1391,1389.5,1390.75,0
20080601|2008-05-08 18:00,9,1390.75,1391.5,1389.75,1391,7
20080601|2008-05-08 18:30,9,1391.25,1391.5,1391,1391.5,2
20080601|2008-05-08 19:00,9,1391.25,1391.5,1388.25,1388.75,7
20080601|2008-05-08 19:30,9,1388.75,1389,1388.5,1389,1
20080601|2008-05-08 20:00,9,1389.25,1389.5,1389,1389.25,0
20080601|2008-05-08 20:30,9,1389.25,1389.75,1388.25,1388.75,2
20080601|2008-05-08 21:00,9,1389,1391,1388.75,1390.25,4
20080601|2008-05-08 21:30,9,1390.25,1390.5,1389.5,1389.75,1
20080601|2008-05-08 22:00,9,1389.5,1390,1388.5,1388.5,1
20080601|2008-05-08 22:30,9,1388.5,1388.75,1387.25,1387.5,6
20080601|2008-05-08 23:00,9,1387.75,1388.25,1387.25,1387.75,8
20080601|2008-05-08 23:30,9,1387.5,1389,1387.5,1388.5,0
20080601|2008-05-09 00:00,9,1388.25,1389.5,1387.75,1388.25,1
20080601|2008-05-09 00:30,9,1388.25,1388.5,1387.75,1388.25,3
20080601|2008-05-09 01:00,9,1388.25,1389.5,1387.75,1388.5,19
20080601|2008-05-09 01:30,9,1388.5,1389.75,1388,1389.5,4
20080601|2008-05-09 02:00,9,1389.5,1389.75,1385.5,1386.25,61
20080601|2008-05-09 02:30,9,1386.25,1386.5,1384.25,1385.5,92
20080601|2008-05-09 03:00,9,1385.75,1386.5,1383.75,1386,70
20080601|2008-05-09 03:30,9,1386.25,1386.5,1385,1386.25,40
20080601|2008-05-09 04:00,9,1386.25,1386.5,1384.75,1385.25,48
20080601|2008-05-09 04:30,9,1385.25,1385.25,1381.75,1382.75,104
20080601|2008-05-09 05:00,9,1383,1385,1382.75,1384.75,42
20080601|2008-05-09 05:30,9,1384.5,1384.75,1382.75,1384.5,35
20080601|2008-05-09 06:00,9,1384.5,1385.25,1383.25,1384.5,38
20080601|2008-05-09 06:30,9,1384.5,1385.25,1382.5,1382.75,78
20080601|2008-05-09 07:00,9,1383,1384.75,1382.75,1383.25,137
20080601|2008-05-09 07:30,9,1383.25,1385.75,1383.25,1385,314
20080601|2008-05-09 08:00,9,1385,1386.25,1384.25,1385,235
20080601|2008-05-09 08:30,9,1385.25,1388.5,1383.75,1385.5,1965
20080601|2008-05-09 09:00,9,1385.5,1388.75,1385.25,1387.5,1408
20080601|2008-05-09 09:30,9,1387.75,1393.25,1387.25,1390.5,1700
20080601|2008-05-09 10:00,9,1390.5,1391.25,1387.75,1389.5,1015
20080601|2008-05-09 10:30,9,1389.5,1389.75,1386.25,1387.5,899
20080601|2008-05-09 11:00,9,1387.75,1388,1385.75,1387.25,638
20080601|2008-05-09 11:30,9,1387.25,1388.75,1386,1388.75,554
20080601|2008-05-09 12:00,9,1388.75,1389,1385,1385.5,742
20080601|2008-05-09 12:30,9,1385.5,1388.5,1384.25,1387.75,719
20080601|2008-05-09 13:00,9,1387.75,1389.5,1386,1386.25,797
20080601|2008-05-09 13:30,9,1386,1388,1385.5,1387.25,503
20080601|2008-05-09 14:00,9,1387.25,1391.5,1386.75,1391.5,739
20080601|2008-05-09 14:30,9,1391.25,1393,1387.25,1388.25,1517
20080601|2008-05-09 15:00,9,1388.5,1391.25,1387.5,1389,827
20080601|2008-05-11 17:00,12,1387.5,1389.5,1386.5,1389.25,14
20080601|2008-05-11 17:30,12,1389.25,1389.25,1387.75,1388.25,0
20080601|2008-05-11 18:00,12,1388,1390,1388,1389.5,1
20080601|2008-05-11 18:30,12,1389.25,1390.75,1389,1390,2
20080601|2008-05-11 19:00,12,1389.75,1391.75,1389.25,1389.75,3
20080601|2008-05-11 19:30,12,1389.75,1390.5,1389.25,1390.5,0
20080601|2008-05-11 20:00,12,1390.5,1391.25,1390.5,1391,0
20080601|2008-05-11 20:30,12,1391,1392,1390.75,1391.75,2
20080601|2008-05-11 21:00,12,1391.75,1392.5,1391.25,1391.25,5
20080601|2008-05-11 21:30,12,1391.5,1391.75,1391,1391,2
20080601|2008-05-11 22:00,12,1391.25,1391.5,1390.75,1391,0
20080601|2008-05-11 22:30,12,1391.25,1393,1391.25,1392.25,3
20080601|2008-05-11 23:00,12,1392.25,1392.5,1391.5,1392.25,0
20080601|2008-05-11 23:30,12,1392,1392.5,1391.75,1392.25,0
20080601|2008-05-12 00:00,12,1392.5,1392.75,1391.5,1392.5,0
20080601|2008-05-12 00:30,12,1392.5,1392.75,1392,1392,0
20080601|2008-05-12 01:00,12,1392,1392.25,1391.5,1392,1
20080601|2008-05-12 01:30,12,1392.25,1392.25,1391.5,1392,6
20080601|2008-05-12 02:00,12,1391.75,1394,1391.75,1393.25,54
20080601|2008-05-12 02:30,12,1393.5,1394,1392.75,1393.5,38
20080601|2008-05-12 03:00,12,1393.75,1393.75,1393,1393.5,8
20080601|2008-05-12 03:30,12,1393.5,1394.25,1393.25,1394,9
20080601|2008-05-12 04:00,12,1394,1394.25,1393.25,1393.5,6
20080601|2008-05-12 04:30,12,1393.5,1393.75,1391.25,1391.5,37
20080601|2008-05-12 05:00,12,1391.25,1391.75,1390.25,1391.75,28
20080601|2008-05-12 05:30,12,1392,1392.5,1390.75,1392.25,19
20080601|2008-05-12 06:00,12,1392.25,1393.5,1392,1393,34
20080601|2008-05-12 06:30,12,1393,1394.5,1392.5,1392.5,70
20080601|2008-05-12 07:00,12,1392.5,1392.75,1390.75,1391,115
20080601|2008-05-12 07:30,12,1391,1391.5,1389.5,1390.75,157
20080601|2008-05-12 08:00,12,1390.75,1392.75,1390,1391.25,201
20080601|2008-05-12 08:30,12,1391.5,1393,1388.25,1389.25,1355
20080601|2008-05-12 09:00,12,1389.25,1389.75,1386.25,1389,1191
20080601|2008-05-12 09:30,12,1389.25,1395.75,1388.5,1394.5,1734
20080601|2008-05-12 10:00,12,1394.5,1396.75,1393.5,1396,1055
20080601|2008-05-12 10:30,12,1395.75,1398.25,1394.75,1398,910
20080601|2008-05-12 11:00,12,1398,1399.5,1397,1398,746
20080601|2008-05-12 11:30,12,1398,1400.5,1397.25,1399,691
20080601|2008-05-12 12:00,12,1399,1399,1396,1396.25,734
20080601|2008-05-12 12:30,12,1396.5,1397.25,1395,1397,689
20080601|2008-05-12 13:00,12,1397,1401.75,1396,1401.5,939
20080601|2008-05-12 13:30,12,1401.5,1404.75,1401.25,1403.25,1152
20080601|2008-05-12 14:00,12,1403.25,1404.75,1401.75,1402.75,1077
20080601|2008-05-12 14:30,12,1402.5,1404.5,1401.25,1404,1222
20080601|2008-05-12 15:00,12,1404,1405,1403.75,1404.75,786
20080601|2008-05-12 15:30,12,1403.5,1404.75,1403.25,1404.5,29
20080601|2008-05-12 16:00,12,1404.25,1404.75,1403,1403.75,11
20080601|2008-05-12 16:30,12,1404,1404.75,1404,1404.75,0
20080601|2008-05-12 17:00,13,1403.75,1404.25,1403.5,1404.25,1
20080601|2008-05-12 17:30,13,1404.25,1404.25,1403.75,1404,0
20080601|2008-05-12 18:00,13,1404.25,1404.75,1404,1404.75,1
20080601|2008-05-12 18:30,13,1404.5,1405.75,1404.5,1404.75,4
20080601|2008-05-12 19:00,13,1405,1405.75,1403.5,1405,2
20080601|2008-05-12 19:30,13,1404.75,1406.5,1404.75,1406,10
20080601|2008-05-12 20:00,13,1406.25,1406.5,1405,1405.25,1
20080601|2008-05-12 20:30,13,1405.5,1406,1404.5,1404.75,3
20080601|2008-05-12 21:00,13,1405,1406,1404.75,1405.5,1
20080601|2008-05-12 21:30,13,1405.75,1405.75,1403.5,1404.25,4
20080601|2008-05-12 22:00,13,1404.5,1405.25,1404.25,1405,1
20080601|2008-05-12 22:30,13,1405.25,1405.5,1404.5,1405,0
20080601|2008-05-12 23:00,13,1405,1405.5,1404.75,1405.25,0
20080601|2008-05-12 23:30,13,1405.5,1405.75,1404.5,1404.75,0
20080601|2008-05-13 00:00,13,1404.75,1406.5,1404.75,1405.75,3
20080601|2008-05-13 00:30,13,1405.5,1406,1405.25,1405.75,1
20080601|2008-05-13 01:00,13,1405.75,1406.25,1405.25,1406,8
20080601|2008-05-13 01:30,13,1406.25,1407,1406,1406.75,9
20080601|2008-05-13 02:00,13,1406.75,1406.75,1403.75,1404,53
20080601|2008-05-13 02:30,13,1404,1404.25,1402.25,1403,49
20080601|2008-05-13 03:00,13,1403,1403.75,1402.75,1403,10
20080601|2008-05-13 03:30,13,1402.75,1403,1401.25,1402,61
20080601|2008-05-13 04:00,13,1402,1402.5,1400.5,1400.5,58
20080601|2008-05-13 04:30,13,1400.5,1400.75,1398.25,1399.75,101
20080601|2008-05-13 05:00,13,1400,1400.5,1397.25,1399.25,90
20080601|2008-05-13 05:30,13,1399.5,1401.25,1399,1400.5,42
20080601|2008-05-13 06:00,13,1400.25,1401,1399,1399.5,45
20080601|2008-05-13 06:30,13,1399.5,1400.5,1398.5,1400.25,92
20080601|2008-05-13 07:00,13,1400,1402.5,1399.75,1400.5,181
20080601|2008-05-13 07:30,13,1400.25,1410.75,1400.25,1409,1011
20080601|2008-05-13 08:00,13,1408.75,1409.25,1407.25,1407.75,229
20080601|2008-05-13 08:30,13,1407.5,1408.25,1401,1401.75,1837
20080601|2008-05-13 09:00,13,1401.75,1403.25,1399.5,1402,1384
20080601|2008-05-13 09:30,13,1401.75,1403.5,1398,1398.5,1031
20080601|2008-05-13 10:00,13,1398.5,1401,1396.5,1398.75,1094
20080601|2008-05-13 10:30,13,1398.5,1401.25,1397.25,1400.5,849
20080601|2008-05-13 11:00,13,1400.5,1403.5,1400,1402.25,773
20080601|2008-05-13 11:30,13,1402.25,1403.75,1400,1400.5,657
20080601|2008-05-13 12:00,13,1400.75,1402,1399.25,1401.5,576
20080601|2008-05-13 12:30,13,1401.5,1404,1401,1402.5,565
20080601|2008-05-13 13:00,13,1402.25,1404.5,1401.75,1402.5,523
20080601|2008-05-13 13:30,13,1402.5,1405.75,1402,1405.25,654
20080601|2008-05-13 14:00,13,1405.5,1407.25,1402,1403.5,1008
20080601|2008-05-13 14:30,13,1403.5,1404.5,1401.5,1404.25,852
20080601|2008-05-13 15:00,13,1404.25,1405,1403,1404.75,581
20080601|2008-05-13 15:30,13,1404,1404.75,1402.5,1403,51
20080601|2008-05-13 16:00,13,1403,1404.75,1402.75,1403.5,11
20080601|2008-05-13 17:00,14,1403.5,1404,1403.25,1403.75,0
20080601|2008-05-13 17:30,14,1403.75,1404.25,1403,1403.25,2
20080601|2008-05-13 18:00,14,1403.5,1403.5,1403.25,1403.25,0
20080601|2008-05-13 18:30,14,1403.25,1403.75,1402.75,1403.5,0
20080601|2008-05-13 19:00,14,1403.25,1403.75,1403,1403.5,0
20080601|2008-05-13 19:30,14,1403.5,1403.5,1402.75,1402.75,1
20080601|2008-05-13 20:00,14,1402.75,1403.25,1402.5,1402.75,2
20080601|2008-05-13 20:30,14,1402.75,1403.25,1402.25,1402.75,1
20080601|2008-05-13 21:00,14,1402.5,1402.75,1402.25,1402.5,0
20080601|2008-05-13 21:30,14,1402.5,1402.75,1402.25,1402.75,0
20080601|2008-05-13 22:00,14,1402.5,1402.75,1402.25,1402.75,0
20080601|2008-05-13 22:30,14,1402.5,1402.75,1402,1402.75,0
20080601|2008-05-13 23:00,14,1402.25,1403,1402,1403,2
20080601|2008-05-13 23:30,14,1402.75,1403,1402.5,1403,0
20080601|2008-05-14 00:00,14,1402.75,1403.25,1402.5,1403.25,0
20080601|2008-05-14 00:30,14,1403.25,1403.75,1403,1403.5,0
20080601|2008-05-14 01:00,14,1403.5,1404,1402.75,1403.5,2
20080601|2008-05-14 01:30,14,1403.5,1406,1403.5,1405.75,28
20080601|2008-05-14 02:00,14,1405.75,1407,1405,1405.5,44
20080601|2008-05-14 02:30,14,1405.5,1407.5,1405,1405.25,38
20080601|2008-05-14 03:00,14,1405.25,1406.25,1405,1405.25,11
20080601|2008-05-14 03:30,14,1405.25,1406.75,1405.25,1406,11
20080601|2008-05-14 04:00,14,1406,1406.5,1404.25,1404.75,39
20080601|2008-05-14 04:30,14,1404.75,1404.75,1403.75,1404.25,38
20080601|2008-05-14 05:00,14,1404,1404.25,1401.25,1401.75,45
20080601|2008-05-14 05:30,14,1401.75,1404.25,1401.25,1404,47
20080601|2008-05-14 06:00,14,1403.75,1404,1398.75,1400.75,164
20080601|2008-05-14 06:30,14,1400.75,1402.75,1400.75,1402.5,71
20080601|2008-05-14 07:00,14,1402.75,1403.5,1401.5,1403.25,112
20080601|2008-05-14 07:30,14,1403.5,1412.25,1403.5,1410.5,825
20080601|2008-05-14 08:00,14,1410.5,1411.25,1409.5,1410,174
20080601|2008-05-14 08:30,14,1410,1416,1409.25,1414.25,2206
20080601|2008-05-14 09:00,14,1414,1415.5,1412.75,1414.75,1305
20080601|2008-05-14 09:30,14,1414.75,1417.5,1414,1415.25,1270
20080601|2008-05-14 10:00,14,1415.25,1416,1413.5,1415.25,848
20080601|2008-05-14 10:30,14,1415.5,1417.25,1415,1416,714
20080601|2008-05-14 11:00,14,1416,1417.75,1415.5,1416.25,507
20080601|2008-05-14 11:30,14,1416.5,1417,1415,1416.5,390
20080601|2008-05-14 12:00,14,1416.75,1419.75,1416.25,1419.25,950
20080601|2008-05-14 12:30,14,1419.25,1421.5,1419,1419.75,826
20080601|2008-05-14 13:00,14,1419.75,1420.5,1418.25,1419.25,707
20080601|2008-05-14 13:30,14,1419.25,1420.75,1417.25,1417.75,771
20080601|2008-05-14 14:00,14,1417.75,1418.25,1413.5,1414.25,1450
20080601|2008-05-14 14:30,14,1414,1414.5,1407.75,1408.75,2163
20080601|2008-05-14 15:00,14,1408.5,1410.5,1407.5,1407.75,881
20080601|2008-05-14 15:30,14,1407.5,1408,1405,1406.5,51
20080601|2008-05-14 16:00,14,1406.75,1407.75,1406.75,1406.75,3
20080601|2008-05-14 17:00,15,1406.75,1408,1406.5,1407.75,7
20080601|2008-05-14 17:30,15,1407.75,1407.75,1407.25,1407.5,0
20080601|2008-05-14 18:00,15,1407.5,1408.25,1407,1407.5,0
20080601|2008-05-14 18:30,15,1407.5,1407.75,1406.75,1407.25,1
20080601|2008-05-14 19:00,15,1407.25,1407.75,1407,1407.5,0
20080601|2008-05-14 19:30,15,1407.75,1408.5,1407.5,1408.25,9
20080601|2008-05-14 20:00,15,1408.25,1408.75,1408,1408.75,2
20080601|2008-05-14 20:30,15,1408.75,1408.75,1407.25,1407.25,2
20080601|2008-05-14 21:00,15,1407.25,1407.75,1407,1407.5,3
20080601|2008-05-14 21:30,15,1407.25,1407.5,1406.75,1407.25,0
20080601|2008-05-14 22:00,15,1407.25,1407.5,1406.75,1407,0
20080601|2008-05-14 22:30,15,1406.75,1408,1406.75,1407.75,1
20080601|2008-05-14 23:00,15,1407.75,1408,1407,1407.25,1
20080601|2008-05-14 23:30,15,1407.25,1408,1406.75,1407.5,0
20080601|2008-05-15 00:00,15,1407.5,1407.75,1407,1407.5,0
20080601|2008-05-15 00:30,15,1407.5,1407.75,1407,1407,0
20080601|2008-05-15 01:00,15,1407,1408.75,1407,1407.75,23
20080601|2008-05-15 01:30,15,1408,1408.75,1407.5,1407.5,11
20080601|2008-05-15 02:00,15,1407.25,1408.5,1406.25,1407.25,43
20080601|2008-05-15 02:30,15,1407,1407.75,1406.75,1407.75,16
20080601|2008-05-15 03:00,15,1408,1409,1407.5,1408.25,11
20080601|2008-05-15 03:30,15,1408.5,1408.75,1407.25,1408.25,18
20080601|2008-05-15 04:00,15,1408,1410.5,1408,1409.75,45
20080601|2008-05-15 04:30,15,1409.75,1410.75,1409.25,1410,26
20080601|2008-05-15 05:00,15,1410,1411.5,1410,1411,37
20080601|2008-05-15 05:30,15,1411,1411.25,1409.25,1409.25,12
20080601|2008-05-15 06:00,15,1409.25,1410.75,1408.5,1410.5,42
20080601|2008-05-15 06:30,15,1410.5,1412.5,1410,1412,114
20080601|2008-05-15 07:00,15,1412,1413.75,1411.75,1413.25,260
20080601|2008-05-15 07:30,15,1413.5,1413.75,1410.25,1411.5,200
20080601|2008-05-15 08:00,15,1411.75,1412.5,1409.25,1409.25,293
20080601|2008-05-15 08:30,15,1409.25,1411.25,1407.25,1411,1649
20080601|2008-05-15 09:00,15,1411,1412.5,1407.5,1411.75,1726
20080601|2008-05-15 09:30,15,1411.75,1413.5,1409.75,1412.25,983
20080601|2008-05-15 10:00,15,1412,1414.25,1410.25,1411,942
20080601|2008-05-15 10:30,15,1411,1412.25,1409.25,1411.75,880
20080601|2008-05-15 11:00,15,1412,1416,1411.5,1415.75,1203
20080601|2008-05-15 11:30,15,1415.75,1418,1415,1416.25,1171
20080601|2008-05-15 12:00,15,1416,1418,1415.5,1416,848
20080601|2008-05-15 12:30,15,1416,1417.25,1414.5,1415.75,683
20080601|2008-05-15 13:00,15,1415.75,1419,1415,1415.25,857
20080601|2008-05-15 13:30,15,1415.5,1419.5,1415,1418,790
20080601|2008-05-15 14:00,15,1418.25,1420,1416.75,1419.5,776
20080601|2008-05-15 14:30,15,1419.5,1425.5,1417.75,1423.5,2249
20080601|2008-05-15 15:00,15,1423.25,1425.5,1423.25,1424.5,872
20080601|2008-05-15 15:30,15,1424.25,1425,1423,1423.25,44
20080601|2008-05-15 16:00,15,1423,1424.5,1422.75,1424,12
20080601|2008-05-15 16:30,15,1423.75,1423.75,1423.75,1423.75,0
20080601|2008-05-15 17:00,16,1424,1424,1423,1423.25,4
20080601|2008-05-15 17:30,16,1423.25,1423.25,1421.5,1421.5,25
20080601|2008-05-15 18:00,16,1421.5,1422,1421.5,1421.75,8
20080601|2008-05-15 18:30,16,1421.75,1422,1421.5,1422,1
20080601|2008-05-15 19:00,16,1422,1422.25,1419.5,1420.75,37
20080601|2008-05-15 19:30,16,1420.75,1421.5,1420.5,1421.25,1
20080601|2008-05-15 20:00,16,1421,1421.5,1420.5,1421,3
20080601|2008-05-15 20:30,16,1420.75,1421.75,1420.75,1421.5,5
20080601|2008-05-15 21:00,16,1421.25,1421.75,1421,1421.25,0
20080601|2008-05-15 21:30,16,1421,1422,1420.75,1421.75,1
20080601|2008-05-15 22:00,16,1421.5,1422,1421.25,1421.5,0
20080601|2008-05-15 22:30,16,1421.25,1422.5,1421.25,1422.25,1
20080601|2008-05-15 23:00,16,1422,1422.25,1421.75,1422,0
20080601|2008-05-15 23:30,16,1422,1422.5,1421.5,1421.75,0
20080601|2008-05-16 00:00,16,1422,1422,1421,1421.25,0
20080601|2008-05-16 00:30,16,1421.25,1422.25,1421.25,1421.75,1
20080601|2008-05-16 01:00,16,1421.75,1422.25,1421.25,1421.5,3
20080601|2008-05-16 01:30,16,1421.75,1422.75,1421.75,1422.5,1
20080601|2008-05-16 02:00,16,1422.75,1423,1421.25,1422.75,32
20080601|2008-05-16 02:30,16,1423,1423.5,1422.25,1422.75,31
20080601|2008-05-16 03:00,16,1423,1425.75,1423,1425.5,51
20080601|2008-05-16 03:30,16,1425.25,1428,1425,1427.5,91
20080601|2008-05-16 04:00,16,1427.5,1428.25,1426.5,1427.75,52
20080601|2008-05-16 04:30,16,1427.75,1429,1427,1427.75,39
20080601|2008-05-16 05:00,16,1428,1428.5,1427.5,1428.25,14
20080601|2008-05-16 05:30,16,1428,1429.5,1427.75,1428.5,58
20080601|2008-05-16 06:00,16,1428.25,1428.75,1426.5,1426.75,55
20080601|2008-05-16 06:30,16,1426.75,1427.75,1426.75,1427,124
20080601|2008-05-16 07:00,16,1426.75,1427,1425.5,1426,164
20080601|2008-05-16 07:30,16,1426,1429.25,1426,1428.75,466
20080601|2008-05-16 08:00,16,1428.5,1429,1426.5,1427.5,265
20080601|2008-05-16 08:30,16,1427.5,1427.75,1422,1422.5,2120
20080601|2008-05-16 09:00,16,1422.5,1423.25,1418.25,1421.75,2082
20080601|2008-05-16 09:30,16,1421.75,1422.5,1416.5,1417,1444
20080601|2008-05-16 10:00,16,1416.75,1417.5,1414.75,1416.5,1577
20080601|2008-05-16 10:30,16,1416.25,1419,1415.5,1417.75,998
20080601|2008-05-16 11:00,16,1417.75,1420,1416.5,1419.75,826
20080601|2008-05-16 11:30,16,1419.75,1421.75,1418.75,1421,713
20080601|2008-05-16 12:00,16,1421,1422.5,1419.5,1421,801
20080601|2008-05-16 12:30,16,1421,1421.5,1418.25,1420.25,831
20080601|2008-05-16 13:00,16,1420.5,1422.25,1418.5,1421,711
20080601|2008-05-16 13:30,16,1421,1424.5,1420,1423.25,769
20080601|2008-05-16 14:00,16,1423,1426.25,1422,1424.75,914
20080601|2008-05-16 14:30,16,1424.75,1426.25,1423.75,1425.25,1021
20080601|2008-05-16 15:00,16,1425.25,1426.5,1425,1425.75,723
20080601|2008-05-18 17:00,19,1425.25,1426,1425,1425.5,20
20080601|2008-05-18 17:30,19,1425.75,1425.75,1425.25,1425.5,0
20080601|2008-05-18 18:00,19,1425.5,1425.75,1425,1425.25,0
20080601|2008-05-18 18:30,19,1425.25,1425.5,1425,1425,0
20080601|2008-05-18 19:00,19,1425,1425.25,1424.25,1424.75,11
20080601|2008-05-18 19:30,19,1425,1425,1423.75,1424.75,10
20080601|2008-05-18 20:00,19,1425,1425.5,1424.75,1425,2
20080601|2008-05-18 20:30,19,1425,1425,1424.25,1424.5,3
20080601|2008-05-18 21:00,19,1424.5,1425.25,1424.25,1424.75,0
20080601|2008-05-18 21:30,19,1424.5,1425,1424.25,1424.5,0
20080601|2008-05-18 22:00,19,1424.5,1424.75,1424.5,1424.5,0
20080601|2008-05-18 22:30,19,1424.5,1425,1424.5,1425,0
20080601|2008-05-18 23:00,19,1425,1425.75,1424.75,1425.5,1
20080601|2008-05-18 23:30,19,1425.25,1425.75,1424.5,1424.5,1
20080601|2008-05-19 00:00,19,1424.75,1425,1424,1424.75,5
20080601|2008-05-19 00:30,19,1424.5,1425,1424.5,1425,0
20080601|2008-05-19 01:00,19,1424.75,1425,1424.25,1424.75,3
20080601|2008-05-19 01:30,19,1424.75,1425,1424,1425,1
20080601|2008-05-19 02:00,19,1424.75,1425,1423,1423.5,20
20080601|2008-05-19 02:30,19,1423.5,1425,1423,1424.75,9
20080601|2008-05-19 03:00,19,1425,1425.5,1423.75,1424.75,15
20080601|2008-05-19 03:30,19,1424.5,1425,1423.25,1423.25,22
20080601|2008-05-19 04:00,19,1423.25,1425.5,1422.75,1425,18
20080601|2008-05-19 04:30,19,1425.25,1425.75,1424.5,1425.5,6
20080601|2008-05-19 05:00,19,1425.5,1426.5,1425.25,1426,20
20080601|2008-05-19 05:30,19,1426,1426.25,1425.5,1425.5,10
20080601|2008-05-19 06:00,19,1425.5,1426,1424.75,1425,24
20080601|2008-05-19 06:30,19,1425,1425.75,1424.75,1425.75,12
20080601|2008-05-19 07:00,19,1425.75,1426.75,1425.5,1425.75,103
20080601|2008-05-19 07:30,19,1426,1426.5,1425.25,1426,121
20080601|2008-05-19 08:00,19,1425.75,1426.75,1425.5,1426.75,94
20080601|2008-05-19 08:30,19,1426.75,1429.5,1423.5,1429,1598
20080601|2008-05-19 09:00,19,1428.75,1432.5,1428.25,1431.5,1615
20080601|2008-05-19 09:30,19,1431.5,1434.75,1431.25,1433,1353
20080601|2008-05-19 10:00,19,1433,1437.5,1432.25,1436.5,1322
20080601|2008-05-19 10:30,19,1436.25,1439.5,1436,1437.75,1301
20080601|2008-05-19 11:00,19,1437.75,1439.5,1437,1438.75,763
20080601|2008-05-19 11:30,19,1438.75,1440,1437.25,1438,680
20080601|2008-05-19 12:00,19,1438,1441,1437.75,1440.5,744
20080601|2008-05-19 12:30,19,1440.75,1440.75,1435.25,1435.5,992
20080601|2008-05-19 13:00,19,1435.75,1435.75,1427,1428.5,2183
20080601|2008-05-19 13:30,19,1428.25,1431.25,1428,1431,950
20080601|2008-05-19 14:00,19,1431,1432,1428.5,1429.5,849
20080601|2008-05-19 14:30,19,1429.5,1430,1421.75,1427,1845
20080601|2008-05-19 15:00,19,1427,1430.25,1426.5,1429.75,646
20080601|2008-05-19 15:30,19,1428.75,1429.75,1428,1428.5,47
20080601|2008-05-19 16:00,19,1428.5,1429.75,1428.5,1429,0
20080601|2008-05-19 16:30,19,1429,1429,1429,1429,0
20080601|2008-05-19 17:00,20,1429,1429,1428.5,1428.5,2
20080601|2008-05-19 17:30,20,1428.75,1429,1428.25,1428.25,1
20080601|2008-05-19 18:00,20,1428.5,1428.75,1428.25,1428.5,0
20080601|2008-05-19 18:30,20,1428.5,1428.75,1428.5,1428.5,0
20080601|2008-05-19 19:00,20,1428.5,1428.75,1428.25,1428.5,0
20080601|2008-05-19 19:30,20,1428.75,1429.25,1428.5,1428.5,6
20080601|2008-05-19 20:00,20,1428.5,1428.75,1428,1428.25,5
20080601|2008-05-19 20:30,20,1428.25,1428.5,1427.75,1428,9
20080601|2008-05-19 21:00,20,1427.75,1428.5,1427.75,1427.75,15
20080601|2008-05-19 21:30,20,1427.75,1428.25,1427.75,1427.75,2
20080601|2008-05-19 22:00,20,1428,1428,1427.5,1427.5,0
20080601|2008-05-19 22:30,20,1427.5,1427.75,1426.75,1427,6
20080601|2008-05-19 23:00,20,1427.25,1427.75,1426.75,1427.5,0
20080601|2008-05-19 23:30,20,1427.5,1427.5,1427,1427,0
20080601|2008-05-20 00:00,20,1427,1427.5,1427,1427.5,0
20080601|2008-05-20 00:30,20,1427.5,1427.75,1427,1427,1
20080601|2008-05-20 01:00,20,1427.25,1427.25,1426,1426,19
20080601|2008-05-20 01:30,20,1426.25,1426.25,1424.25,1424.5,23
20080601|2008-05-20 02:00,20,1424.75,1426.25,1424.5,1424.75,56
20080601|2008-05-20 02:30,20,1424.75,1426,1424.25,1425.25,28
20080601|2008-05-20 03:00,20,1425,1425.75,1424.5,1425.75,15
20080601|2008-05-20 03:30,20,1425.75,1426,1424,1424.25,22
20080601|2008-05-20 04:00,20,1424.5,1424.5,1423.25,1423.75,41
20080601|2008-05-20 04:30,20,1424,1424,1423,1423,44
20080601|2008-05-20 05:00,20,1423,1424.5,1422.75,1423.75,46
20080601|2008-05-20 05:30,20,1423.5,1424.5,1422.75,1423.5,36
20080601|2008-05-20 06:00,20,1423.25,1424,1422.75,1422.75,50
20080601|2008-05-20 06:30,20,1423,1423.75,1422.75,1423.5,32
20080601|2008-05-20 07:00,20,1423.5,1424.75,1422.25,1424.25,234
20080601|2008-05-20 07:30,20,1424.25,1424.5,1418.75,1420,618
20080601|2008-05-20 08:00,20,1420.25,1421.25,1419,1421.25,357
20080601|2008-05-20 08:30,20,1421.25,1422,1417,1417.25,1718
20080601|2008-05-20 09:00,20,1417.25,1419,1415,1418.5,1622
20080601|2008-05-20 09:30,20,1418.25,1418.5,1414.75,1418,1446
20080601|2008-05-20 10:00,20,1418,1418.75,1413.75,1415.25,1344
20080601|2008-05-20 10:30,20,1415.25,1415.75,1412,1413.25,1227
20080601|2008-05-20 11:00,20,1413.5,1417.25,1412.5,1416.5,877
20080601|2008-05-20 11:30,20,1416.25,1417.75,1413,1414,773
20080601|2008-05-20 12:00,20,1414,1416.75,1413.5,1415.75,602
20080601|2008-05-20 12:30,20,1415.5,1415.75,1410.5,1411.25,1207
20080601|2008-05-20 13:00,20,1411,1412.5,1409,1409.75,1095
20080601|2008-05-20 13:30,20,1409.75,1412.75,1409.25,1410.5,804
20080601|2008-05-20 14:00,20,1410.5,1415.25,1410.25,1413.5,1054
20080601|2008-05-20 14:30,20,1413.5,1415.5,1409,1414,1700
20080601|2008-05-20 15:00,20,1414,1418,1413.75,1417,880
20080601|2008-05-20 15:30,20,1417,1417.5,1416,1416.25,23
20080601|2008-05-20 16:00,20,1416.25,1417.5,1415.75,1416.25,0
20080601|2008-05-20 16:30,20,1417.5,1417.5,1417.5,1417.5,0
20080601|2008-05-20 17:00,21,1416.25,1416.5,1415.5,1415.75,2
20080601|2008-05-20 17:30,21,1415.75,1416.25,1415.5,1416,2
20080601|2008-05-20 18:00,21,1416,1417.25,1415.75,1416.5,3
20080601|2008-05-20 18:30,21,1416.5,1416.75,1415.5,1416,1
20080601|2008-05-20 19:00,21,1415.75,1416.25,1415.25,1416,5
20080601|2008-05-20 19:30,21,1416.25,1417,1415.75,1417,0
20080601|2008-05-20 20:00,21,1417,1417,1416.25,1416.25,0
20080601|2008-05-20 20:30,21,1416.5,1416.75,1415.75,1416.5,1
20080601|2008-05-20 21:00,21,1416.5,1417.5,1416,1417.25,0
20080601|2008-05-20 21:30,21,1417.25,1417.5,1416.75,1416.75,2
20080601|2008-05-20 22:00,21,1417,1417.25,1416.75,1417,1
20080601|2008-05-20 22:30,21,1417.25,1417.5,1416.5,1417.5,2
20080601|2008-05-20 23:00,21,1417.25,1417.75,1416.75,1417.5,1
20080601|2008-05-20 23:30,21,1417.5,1417.5,1416,1416.5,0
20080601|2008-05-21 00:00,21,1416.25,1416.75,1415.75,1416,2
20080601|2008-05-21 00:30,21,1416,1417,1415.25,1415.25,7
20080601|2008-05-21 01:00,21,1415.25,1417.5,1415.25,1417,16
20080601|2008-05-21 01:30,21,1417,1420,1417,1419,62
20080601|2008-05-21 02:00,21,1419.25,1420,1416.5,1417.25,74
20080601|2008-05-21 02:30,21,1417.25,1419.25,1417,1418.75,28
20080601|2008-05-21 03:00,21,1418.75,1420.25,1418.5,1419.25,48
20080601|2008-05-21 03:30,21,1419.25,1420.25,1419,1420.25,14
20080601|2008-05-21 04:00,21,1420.25,1421,1419.75,1420.75,28
20080601|2008-05-21 04:30,21,1420.75,1421,1419.5,1419.75,10
20080601|2008-05-21 05:00,21,1419.5,1419.75,1415.5,1416,66
20080601|2008-05-21 05:30,21,1416,1416.5,1414,1416.25,119
20080601|2008-05-21 06:00,21,1416.25,1417.5,1413,1413.25,96
20080601|2008-05-21 06:30,21,1413.25,1415,1410.75,1415,184
20080601|2008-05-21 07:00,21,1415,1415.75,1413,1415.25,271
20080601|2008-05-21 07:30,21,1415.25,1415.75,1413.25,1415.25,253
20080601|2008-05-21 08:00,21,1415.25,1416.5,1414.5,1416,221
20080601|2008-05-21 08:30,21,1416,1419.25,1414.5,1414.75,1976
20080601|2008-05-21 09:00,21,1414.75,1417,1413,1416,1728
20080601|2008-05-21 09:30,21,1416.25,1416.25,1408.5,1408.75,1790
20080601|2008-05-21 10:00,21,1409,1412.25,1408,1411.75,1335
20080601|2008-05-21 10:30,21,1411.75,1413.5,1409.5,1412.5,864
20080601|2008-05-21 11:00,21,1412.5,1413,1411,1412.25,660
20080601|2008-05-21 11:30,21,1412.25,1415.5,1411.5,1413.5,772
20080601|2008-05-21 12:00,21,1413.5,1414,1408.25,1409,873
20080601|2008-05-21 12:30,21,1409,1411.5,1406,1407,992
20080601|2008-05-21 13:00,21,1407.25,1407.5,1395.25,1397.5,3132
20080601|2008-05-21 13:30,21,1397.25,1397.75,1390.75,1395.5,2257
20080601|2008-05-21 14:00,21,1395.5,1397.5,1392.5,1395,1481
20080601|2008-05-21 14:30,21,1395,1397,1388,1391,2225
20080601|2008-05-21 15:00,21,1391.25,1393.5,1390,1393,1042
20080601|2008-05-21 15:30,21,1393,1393.25,1391.25,1392.5,39
20080601|2008-05-21 16:00,21,1392.5,1394.75,1392,1394.5,8
20080601|2008-05-21 16:30,21,1394.25,1394.25,1393,1393,0
20080601|2008-05-21 17:00,22,1394.5,1394.5,1392.5,1393.25,8
20080601|2008-05-21 17:30,22,1393.25,1393.5,1393,1393,1
20080601|2008-05-21 18:00,22,1393,1393.25,1391.75,1392.25,4
20080601|2008-05-21 18:30,22,1392.25,1392.5,1391.75,1392,0
20080601|2008-05-21 19:00,22,1392.5,1392.5,1392,1392.25,4
20080601|2008-05-21 19:30,22,1392.25,1392.75,1391.5,1392,3
20080601|2008-05-21 20:00,22,1392.25,1394.75,1392,1394.5,14
20080601|2008-05-21 20:30,22,1394.5,1395.5,1394.25,1394.75,8
20080601|2008-05-21 21:00,22,1394.75,1396,1394.5,1396,6
20080601|2008-05-21 21:30,22,1396,1396.25,1393.5,1394,5
20080601|2008-05-21 22:00,22,1394,1394,1393,1394,3
20080601|2008-05-21 22:30,22,1394,1395.25,1393.75,1394.75,0
20080601|2008-05-21 23:00,22,1395,1396,1393.75,1395.75,4
20080601|2008-05-21 23:30,22,1395.75,1396.25,1395.5,1396,2
20080601|2008-05-22 00:00,22,1396,1396.75,1396,1396.25,3
20080601|2008-05-22 00:30,22,1396.25,1396.75,1395.25,1396.5,8
20080601|2008-05-22 01:00,22,1396.75,1397.25,1395.75,1397.25,22
20080601|2008-05-22 01:30,22,1397,1397,1394.25,1395.5,23
20080601|2008-05-22 02:00,22,1395.5,1398.25,1395.5,1396.25,98
20080601|2008-05-22 02:30,22,1396,1399,1395.25,1397.5,73
20080601|2008-05-22 03:00,22,1397.25,1399.25,1395.75,1398.75,61
20080601|2008-05-22 03:30,22,1398.75,1399.25,1396,1396.5,68
20080601|2008-05-22 04:00,22,1396.75,1397.5,1395.75,1396.25,21
20080601|2008-05-22 04:30,22,1396.25,1398,1395.75,1396,40
20080601|2008-05-22 05:00,22,1396,1396.75,1394.5,1394.75,42
20080601|2008-05-22 05:30,22,1395,1395.75,1393.5,1395.25,32
20080601|2008-05-22 06:00,22,1395.5,1395.75,1393.5,1394,67
20080601|2008-05-22 06:30,22,1394,1394,1390.5,1391,238
20080601|2008-05-22 07:00,22,1390.75,1392.5,1390.25,1391.25,251
20080601|2008-05-22 07:30,22,1391.25,1395.5,1391.25,1394.75,506
20080601|2008-05-22 08:00,22,1394.5,1395,1392.25,1392.25,306
20080601|2008-05-22 08:30,22,1392.25,1395,1390.75,1392.5,1758
20080601|2008-05-22 09:00,22,1392.5,1397.5,1392.5,1396.75,1773
20080601|2008-05-22 09:30,22,1396.75,1399.75,1394,1396.75,1711
20080601|2008-05-22 10:00,22,1396.5,1398.5,1395.5,1396.25,1031
20080601|2008-05-22 10:30,22,1396.25,1396.75,1391,1392.75,1291
20080601|2008-05-22 11:00,22,1392.5,1393.75,1390.5,1393.25,641
20080601|2008-05-22 11:30,22,1393.25,1396.25,1392.25,1395.75,661
20080601|2008-05-22 12:00,22,1395.75,1396.5,1394,1394.25,563
20080601|2008-05-22 12:30,22,1394.5,1399.5,1393.5,1397,847
20080601|2008-05-22 13:00,22,1397.25,1398.75,1391.75,1393,1196
20080601|2008-05-22 13:30,22,1393,1397,1392,1395.5,932
20080601|2008-05-22 14:00,22,1395.5,1397.25,1391.5,1392,633
20080601|2008-05-22 14:30,22,1392,1395.25,1391.25,1394,1041
20080601|2008-05-22 15:00,22,1394,1394.25,1393,1393.25,591
20080601|2008-05-22 15:30,22,1393.75,1393.75,1391.5,1392.75,18
20080601|2008-05-22 16:00,22,1393,1393.5,1392.75,1393.25,2
20080601|2008-05-22 17:00,23,1393.25,1393.5,1392.75,1393,1
20080601|2008-05-22 17:30,23,1393,1393.5,1393,1393.25,0
20080601|2008-05-22 18:00,23,1393.5,1394,1392.75,1394,1
20080601|2008-05-22 18:30,23,1393.75,1394,1392.25,1392.5,1
20080601|2008-05-22 19:00,23,1392.5,1393.25,1392,1393.25,1
20080601|2008-05-22 19:30,23,1393.5,1393.5,1393,1393.25,0
20080601|2008-05-22 20:00,23,1393.25,1394.25,1393.25,1394,1
20080601|2008-05-22 20:30,23,1394,1395,1393.75,1394.5,1
20080601|2008-05-22 21:00,23,1394.5,1395,1394,1394.25,0
20080601|2008-05-22 21:30,23,1394.25,1394.5,1394,1394.5,0
20080601|2008-05-22 22:00,23,1394.25,1394.75,1394,1394.5,1
20080601|2008-05-22 22:30,23,1394.5,1394.75,1393.25,1394,2
20080601|2008-05-22 23:00,23,1394,1395,1393.75,1394.75,0
20080601|2008-05-22 23:30,23,1394.75,1395,1394.5,1394.75,0
20080601|2008-05-23 00:00,23,1394.5,1394.5,1393.5,1393.5,0
20080601|2008-05-23 00:30,23,1393.5,1394.5,1393.25,1393.75,3
20080601|2008-05-23 01:00,23,1393.75,1394.75,1393.75,1394.25,2
20080601|2008-05-23 01:30,23,1394.25,1394.25,1392.5,1393,5
20080601|2008-05-23 02:00,23,1393,1393.25,1389,1389.75,90
20080601|2008-05-23 02:30,23,1390,1390,1387.25,1388.5,69
20080601|2008-05-23 03:00,23,1388.5,1388.75,1385.75,1386,60
20080601|2008-05-23 03:30,23,1385.75,1387.5,1385.5,1387.25,38
20080601|2008-05-23 04:00,23,1387.25,1388,1386.25,1386.75,25
20080601|2008-05-23 04:30,23,1387,1388.25,1386.75,1388,18
20080601|2008-05-23 05:00,23,1388,1388.75,1387.25,1387.5,14
20080601|2008-05-23 05:30,23,1387.25,1388,1385.75,1386.75,55
20080601|2008-05-23 06:00,23,1386.75,1388.75,1386.25,1386.5,76
20080601|2008-05-23 06:30,23,1386.5,1389.5,1386.5,1389.5,59
20080601|2008-05-23 07:00,23,1389.25,1389.25,1387,1388,127
20080601|2008-05-23 07:30,23,1387.75,1388.75,1386.75,1387.5,194
20080601|2008-05-23 08:00,23,1387.25,1388.25,1387,1388,116
20080601|2008-05-23 08:30,23,1388.25,1390,1381.75,1383.5,1857
20080601|2008-05-23 09:00,23,1383.5,1385.5,1380.5,1380.75,1610
20080601|2008-05-23 09:30,23,1380.75,1381.25,1377.5,1380.5,1599
20080601|2008-05-23 10:00,23,1380.25,1380.5,1374.5,1376.5,1308
20080601|2008-05-23 10:30,23,1376.5,1378.5,1374,1378,1131
20080601|2008-05-23 11:00,23,1378.25,1379.75,1377,1378,661
20080601|2008-05-23 11:30,23,1377.75,1378,1373.25,1374.25,821
20080601|2008-05-23 12:00,23,1374.25,1377.25,1373.5,1375.75,499
20080601|2008-05-23 12:30,23,1376,1379,1374.25,1374.75,538
20080601|2008-05-23 13:00,23,1374.75,1377.75,1374,1377.75,522
20080601|2008-05-23 13:30,23,1377.75,1381,1376.5,1378.5,615
20080601|2008-05-23 14:00,23,1378.5,1380.25,1375.5,1379,518
20080601|2008-05-23 14:30,23,1379,1381.5,1375.5,1376,1100
20080601|2008-05-23 15:00,23,1376,1376.5,1372.75,1373.5,933
20080601|2008-05-25 17:00,26,1374.25,1376.25,1374,1376.25,1
20080601|2008-05-25 17:30,26,1376,1376.25,1375.5,1375.5,0
20080601|2008-05-25 18:00,26,1375.5,1375.5,1375,1375.5,0
20080601|2008-05-25 18:30,26,1375.5,1377.25,1375,1377,1
20080601|2008-05-25 19:00,26,1377.25,1377.25,1376,1376.25,0
20080601|2008-05-25 19:30,26,1376.25,1376.5,1373.75,1374,2
20080601|2008-05-25 20:00,26,1374.25,1374.5,1373.5,1373.75,0
20080601|2008-05-25 20:30,26,1374,1374,1373,1373.5,1
20080601|2008-05-25 21:00,26,1373.5,1374.5,1373.5,1374,0
20080601|2008-05-25 21:30,26,1374,1374,1373.75,1374,0
20080601|2008-05-25 22:00,26,1374,1374,1373.25,1373.5,0
20080601|2008-05-25 22:30,26,1373.75,1374,1373.5,1373.5,0
20080601|2008-05-25 23:00,26,1373.5,1374.75,1373.25,1374.25,0
20080601|2008-05-25 23:30,26,1374.25,1374.5,1373.75,1374,0
20080601|2008-05-26 00:00,26,1374.25,1374.5,1373.5,1373.75,0
20080601|2008-05-26 00:30,26,1374,1374,1372.75,1373.25,1
20080601|2008-05-26 01:00,26,1373.25,1374.25,1373,1373.25,2
20080601|2008-05-26 01:30,26,1373.25,1373.5,1372.5,1373,1
20080601|2008-05-26 02:00,26,1373,1376.25,1372.75,1376.25,11
20080601|2008-05-26 02:30,26,1376.5,1376.75,1375.5,1375.75,3
20080601|2008-05-26 03:00,26,1375.75,1377.25,1375.5,1376.5,3
20080601|2008-05-26 03:30,26,1376.5,1377,1375.75,1375.75,4
20080601|2008-05-26 04:00,26,1376,1376.5,1375,1376,5
20080601|2008-05-26 04:30,26,1376.25,1377.25,1375.5,1376.25,5
20080601|2008-05-26 05:00,26,1376.5,1376.5,1375.5,1376.5,1
20080601|2008-05-26 05:30,26,1376.5,1377.5,1376.25,1376.75,3
20080601|2008-05-26 06:00,26,1376.75,1377.25,1375.5,1376.75,1
20080601|2008-05-26 06:30,26,1376.75,1377,1376,1376.25,0
20080601|2008-05-26 07:00,26,1376.25,1377.25,1375.25,1375.75,4
20080601|2008-05-26 07:30,26,1375.75,1376.25,1375.25,1375.75,5
20080601|2008-05-26 08:00,26,1376,1376.25,1375.25,1375.75,3
20080601|2008-05-26 08:30,26,1375.5,1377,1375.5,1376.75,6
20080601|2008-05-26 09:00,26,1376.75,1377,1376,1376.75,0
20080601|2008-05-26 09:30,26,1376.75,1377.25,1376.5,1377,3
20080601|2008-05-26 10:00,26,1377,1377.5,1374.5,1374.75,10
20080601|2008-05-26 17:00,27,1375,1375.5,1374.5,1374.75,9
20080601|2008-05-26 17:30,27,1374.75,1375.75,1374.5,1375.75,3
20080601|2008-05-26 18:00,27,1375.75,1375.75,1374.75,1375,0
20080601|2008-05-26 18:30,27,1375,1376,1375,1375.75,1
20080601|2008-05-26 19:00,27,1376,1376.25,1375,1375.75,2
20080601|2008-05-26 19:30,27,1375.75,1376.5,1375.75,1376.5,1
20080601|2008-05-26 20:00,27,1376.5,1377.25,1376.25,1376.75,2
20080601|2008-05-26 20:30,27,1377,1377.25,1376.75,1376.75,1
20080601|2008-05-26 21:00,27,1377,1377.25,1376.5,1376.75,0
20080601|2008-05-26 21:30,27,1376.75,1377,1376.5,1376.75,0
20080601|2008-05-26 22:00,27,1376.5,1377,1376.25,1376.75,0
20080601|2008-05-26 22:30,27,1376.75,1376.75,1375.5,1375.75,0
20080601|2008-05-26 23:00,27,1375.75,1376.5,1375.75,1376.5,0
20080601|2008-05-26 23:30,27,1376.25,1377,1376.25,1377,0
20080601|2008-05-27 00:00,27,1377,1377.5,1376.75,1377.25,1
20080601|2008-05-27 00:30,27,1377.25,1378,1377,1378,4
20080601|2008-05-27 01:00,27,1378,1379,1377.75,1379,17
20080601|2008-05-27 01:30,27,1379,1379.25,1378.25,1378.75,8
20080601|2008-05-27 02:00,27,1379,1379.75,1377.25,1378.75,45
20080601|2008-05-27 02:30,27,1378.5,1379,1375,1375.25,43
20080601|2008-05-27 03:00,27,1375.25,1375.5,1372.25,1373.25,63
20080601|2008-05-27 03:30,27,1373.5,1374.25,1371.5,1372,32
20080601|2008-05-27 04:00,27,1372.25,1374,1372,1373.25,34
20080601|2008-05-27 04:30,27,1373,1374.25,1372.75,1374.25,26
20080601|2008-05-27 05:00,27,1374.25,1374.75,1373.25,1373.5,12
20080601|2008-05-27 05:30,27,1373.75,1374,1371.5,1372.25,33
20080601|2008-05-27 06:00,27,1372.5,1372.75,1370.5,1372,67
20080601|2008-05-27 06:30,27,1371.75,1373.25,1371.5,1372.5,36
20080601|2008-05-27 07:00,27,1372.5,1373.25,1371.5,1371.75,72
20080601|2008-05-27 07:30,27,1371.75,1373.75,1371.5,1373.5,164
20080601|2008-05-27 08:00,27,1373.75,1377.5,1373,1375.75,354
20080601|2008-05-27 08:30,27,1375.75,1381.5,1375.5,1378.75,1739
20080601|2008-05-27 09:00,27,1378.75,1384.25,1377,1380.5,1884
20080601|2008-05-27 09:30,27,1380.5,1381.5,1378.75,1380.75,896
20080601|2008-05-27 10:00,27,1380.75,1382.5,1375.5,1376.25,1277
20080601|2008-05-27 10:30,27,1376.25,1377.25,1373.75,1374,932
20080601|2008-05-27 11:00,27,1374.25,1377.25,1372.75,1377,762
20080601|2008-05-27 11:30,27,1377,1378.5,1376,1378.25,481
20080601|2008-05-27 12:00,27,1378.25,1378.5,1375.5,1377.5,544
20080601|2008-05-27 12:30,27,1377.5,1380,1376,1379.5,647
20080601|2008-05-27 13:00,27,1379.5,1381,1378.25,1378.75,874
20080601|2008-05-27 13:30,27,1379,1385.75,1378.75,1385,1173
20080601|2008-05-27 14:00,27,1385,1386.25,1384,1384.5,745
20080601|2008-05-27 14:30,27,1384.75,1387.75,1383.75,1385.5,1242
20080601|2008-05-27 15:00,27,1385.5,1385.75,1384,1384.75,701
20080601|2008-05-27 15:30,27,1385,1385.25,1384.5,1385,14
20080601|2008-05-27 16:00,27,1384.75,1385.25,1383.75,1385.25,13
20080601|2008-05-27 16:30,27,1385,1385,1384.75,1384.75,0
20080601|2008-05-27 17:00,28,1385,1385.25,1384.5,1385,2
20080601|2008-05-27 17:30,28,1385,1385.25,1384.25,1385,3
20080601|2008-05-27 18:00,28,1384.5,1385,1384.25,1384.75,1
20080601|2008-05-27 18:30,28,1384.75,1385.25,1384.5,1384.5,0
20080601|2008-05-27 19:00,28,1384.5,1385,1384.25,1384.25,0
20080601|2008-05-27 19:30,28,1384.5,1384.5,1383.5,1383.75,3
20080601|2008-05-27 20:00,28,1383.5,1384.5,1382.5,1383.25,6
20080601|2008-05-27 20:30,28,1383,1383.25,1382,1382.25,4
20080601|2008-05-27 21:00,28,1382.25,1383.25,1381.5,1383,3
20080601|2008-05-27 21:30,28,1383,1383,1382.25,1382.75,0
20080601|2008-05-27 22:00,28,1382.5,1382.75,1381.75,1382.25,1
20080601|2008-05-27 22:30,28,1382,1383.75,1381.75,1383.25,3
20080601|2008-05-27 23:00,28,1383,1383.25,1381.25,1381.25,2
20080601|2008-05-27 23:30,28,1381.5,1381.75,1380.75,1380.75,4
20080601|2008-05-28 00:00,28,1380.75,1382,1380.5,1381.75,3
20080601|2008-05-28 00:30,28,1382,1382.25,1380.75,1381.25,2
20080601|2008-05-28 01:00,28,1381,1381.75,1380.25,1381.5,10
20080601|2008-05-28 01:30,28,1381.5,1383.5,1381,1383,9
20080601|2008-05-28 02:00,28,1382.75,1383.75,1381.5,1382.5,56
20080601|2008-05-28 02:30,28,1382.5,1383,1380.5,1381.25,29
20080601|2008-05-28 03:00,28,1381.5,1386,1380.75,1384.5,92
20080601|2008-05-28 03:30,28,1384.75,1387,1384.25,1384.25,58
20080601|2008-05-28 04:00,28,1384.5,1386.25,1384.25,1385.5,36
20080601|2008-05-28 04:30,28,1385.75,1387.5,1385.5,1385.75,66
20080601|2008-05-28 05:00,28,1385.75,1388.75,1385.5,1387.75,62
20080601|2008-05-28 05:30,28,1387.75,1388,1385.25,1386.5,54
20080601|2008-05-28 06:00,28,1386.5,1388,1386.25,1387.25,61
20080601|2008-05-28 06:30,28,1387.25,1390,1387,1389.5,133
20080601|2008-05-28 07:00,28,1389.75,1389.75,1387.5,1387.75,203
20080601|2008-05-28 07:30,28,1387.75,1393.25,1387.5,1390.25,657
20080601|2008-05-28 08:00,28,1390.5,1390.75,1388.5,1388.75,260
20080601|2008-05-28 08:30,28,1388.75,1390,1384.75,1386.5,1771
20080601|2008-05-28 09:00,28,1386.5,1386.75,1380.25,1382.25,1847
20080601|2008-05-28 09:30,28,1382,1386.25,1381.25,1385.75,1254
20080601|2008-05-28 10:00,28,1385.75,1385.75,1381,1382,845
20080601|2008-05-28 10:30,28,1381.75,1384.25,1381,1381.25,822
20080601|2008-05-28 11:00,28,1381.25,1383.75,1377.75,1383,1393
20080601|2008-05-28 11:30,28,1382.75,1383.5,1381.5,1383,497
20080601|2008-05-28 12:00,28,1383,1386,1382.5,1385.5,629
20080601|2008-05-28 12:30,28,1385.5,1386.25,1380.5,1382.5,802
20080601|2008-05-28 13:00,28,1382.75,1383.75,1379.75,1382,802
20080601|2008-05-28 13:30,28,1381.75,1385.25,1381.25,1383.25,601
20080601|2008-05-28 14:00,28,1383.25,1389.75,1383.25,1388.5,1199
20080601|2008-05-28 14:30,28,1388.5,1391.5,1386.5,1391,1395
20080601|2008-05-28 15:00,28,1391,1393.25,1390.75,1391.5,752
20080601|2008-05-28 15:30,28,1390,1391.5,1389.5,1390,92
20080601|2008-05-28 16:00,28,1390,1391.5,1388.25,1389.25,17
20080601|2008-05-28 16:30,28,1389.25,1391.5,1389.25,1391.5,0
20080601|2008-05-28 17:00,29,1389,1389.5,1388.75,1389.25,0
20080601|2008-05-28 17:30,29,1389.25,1389.5,1388.75,1388.75,0
20080601|2008-05-28 18:00,29,1389,1389.5,1389,1389.25,0
20080601|2008-05-28 18:30,29,1389.25,1389.75,1389,1389,1
20080601|2008-05-28 19:00,29,1389,1389,1388.25,1388.5,4
20080601|2008-05-28 19:30,29,1388.5,1390,1388.5,1389.75,4
20080601|2008-05-28 20:00,29,1389.75,1391.5,1389.75,1391.25,10
20080601|2008-05-28 20:30,29,1391.25,1391.5,1390.25,1391,1
20080601|2008-05-28 21:00,29,1391,1391.5,1391,1391.25,0
20080601|2008-05-28 21:30,29,1391.25,1392,1391,1391,1
20080601|2008-05-28 22:00,29,1391.25,1391.25,1389.75,1390.25,2
20080601|2008-05-28 22:30,29,1390.25,1390.75,1389.5,1390.5,0
20080601|2008-05-28 23:00,29,1390.25,1390.5,1389,1389.25,0
20080601|2008-05-28 23:30,29,1389.25,1390.25,1389.25,1390,0
20080601|2008-05-29 00:00,29,1389.75,1392.25,1389.5,1392.25,2
20080601|2008-05-29 00:30,29,1392.25,1392.5,1391.5,1391.75,0
20080601|2008-05-29 01:00,29,1391.75,1393,1391.5,1393,9
20080601|2008-05-29 01:30,29,1393,1393,1391,1392,24
20080601|2008-05-29 02:00,29,1392,1392.25,1389.25,1392.25,40
20080601|2008-05-29 02:30,29,1392,1392.5,1391.25,1391.75,31
20080601|2008-05-29 03:00,29,1392,1396,1392,1394,99
20080601|2008-05-29 03:30,29,1394.25,1394.5,1393,1393.25,23
20080601|2008-05-29 04:00,29,1393.25,1393.5,1391.5,1392.5,31
20080601|2008-05-29 04:30,29,1392.5,1393.25,1391.25,1392.5,23
20080601|2008-05-29 05:00,29,1392.5,1392.75,1389.75,1390.5,70
20080601|2008-05-29 05:30,29,1390.75,1391.25,1389.25,1390.25,29
20080601|2008-05-29 06:00,29,1390.25,1391.25,1390,1391,15
20080601|2008-05-29 06:30,29,1391,1392.75,1390.75,1392.25,74
20080601|2008-05-29 07:00,29,1392.25,1393.25,1391.5,1393.25,144
20080601|2008-05-29 07:30,29,1393,1393.75,1387.5,1387.75,390
20080601|2008-05-29 08:00,29,1387.75,1388.75,1386.75,1388.5,257
20080601|2008-05-29 08:30,29,1388.25,1393.75,1388.25,1392.5,1351
20080601|2008-05-29 09:00,29,1392.75,1395,1388.5,1393.75,1518
20080601|2008-05-29 09:30,29,1393.75,1398.75,1388.25,1397.25,2267
20080601|2008-05-29 10:00,29,1397.25,1399.25,1396,1397.5,1304
20080601|2008-05-29 10:30,29,1397.75,1401.25,1396.75,1400.25,1035
20080601|2008-05-29 11:00,29,1400.25,1401,1399.25,1400.5,496
20080601|2008-05-29 11:30,29,1400.25,1405.5,1400,1404.5,1112
20080601|2008-05-29 12:00,29,1404.5,1405.5,1402.25,1402.75,637
20080601|2008-05-29 12:30,29,1402.75,1404.75,1402,1403,560
20080601|2008-05-29 13:00,29,1403.25,1407,1402.5,1404.5,886
20080601|2008-05-29 13:30,29,1404.25,1404.75,1400.25,1401.5,888
20080601|2008-05-29 14:00,29,1401.25,1401.75,1397.25,1398,1104
20080601|2008-05-29 14:30,29,1397.75,1400.75,1397.25,1398.5,1071
20080601|2008-05-29 15:00,29,1398.5,1399.75,1397,1397.75,775
20080601|2008-05-29 15:30,29,1397.75,1399,1397.5,1398.75,21
20080601|2008-05-29 16:00,29,1398.75,1399.5,1397.75,1398.75,22
20080601|2008-05-29 16:30,29,1398.75,1398.75,1397.75,1397.75,0
20080601|2008-05-29 17:00,30,1398.5,1398.75,1397.75,1397.75,4
20080601|2008-05-29 17:30,30,1397.75,1398,1395,1395.75,43
20080601|2008-05-29 18:00,30,1395.75,1397,1395.5,1397,1
20080601|2008-05-29 18:30,30,1397,1397.25,1396.25,1396.5,1
20080601|2008-05-29 19:00,30,1396.25,1397.25,1396,1397,0
20080601|2008-05-29 19:30,30,1397,1398.5,1397,1397.75,2
20080601|2008-05-29 20:00,30,1397.75,1397.75,1397,1397.5,2
20080601|2008-05-29 20:30,30,1397.25,1398,1396.75,1396.75,0
20080601|2008-05-29 21:00,30,1396.75,1397,1396,1396.5,0
20080601|2008-05-29 21:30,30,1396.75,1397,1396.5,1396.5,0
20080601|2008-05-29 22:00,30,1396.5,1397.25,1396.25,1396.75,0
20080601|2008-05-29 22:30,30,1396.75,1398.5,1396.5,1398,0
20080601|2008-05-29 23:00,30,1398,1398.75,1397.5,1398.5,2
20080601|2008-05-29 23:30,30,1398.25,1398.5,1397.75,1398.25,0
20080601|2008-05-30 00:00,30,1398.25,1398.5,1397.25,1398.25,0
20080601|2008-05-30 00:30,30,1398.25,1398.5,1397.75,1398.5,3
20080601|2008-05-30 01:00,30,1398.5,1398.5,1396.5,1398,8
20080601|2008-05-30 01:30,30,1398,1398.5,1397,1397,19
20080601|2008-05-30 02:00,30,1396.75,1398.5,1396.25,1396.75,52
20080601|2008-05-30 02:30,30,1396.75,1399.25,1396.5,1397.5,41
20080601|2008-05-30 03:00,30,1397.75,1398.25,1396.25,1398,22
20080601|2008-05-30 03:30,30,1397.75,1399.25,1397.5,1399,11
20080601|2008-05-30 04:00,30,1399,1399.5,1398.5,1399.25,15
20080601|2008-05-30 04:30,30,1399.25,1401,1399,1400.5,29
20080601|2008-05-30 05:00,30,1400.5,1400.75,1399.75,1399.75,24
20080601|2008-05-30 05:30,30,1399.75,1401.5,1399.25,1400.5,26
20080601|2008-05-30 06:00,30,1400.75,1401,1400,1400.75,31
20080601|2008-05-30 06:30,30,1400.5,1400.75,1399.25,1400,79
20080601|2008-05-30 07:00,30,1400,1401,1399.5,1400.75,131
20080601|2008-05-30 07:30,30,1400.5,1404,1400.5,1402.25,323
20080601|2008-05-30 08:00,30,1402.25,1403.25,1402,1402,166
20080601|2008-05-30 08:30,30,1402,1403,1398.75,1399.5,1298
20080601|2008-05-30 09:00,30,1399.5,1404.5,1398.75,1404.25,1144
20080601|2008-05-30 09:30,30,1404.25,1404.5,1399.5,1400.75,862
20080601|2008-05-30 10:00,30,1400.75,1401.25,1398,1398.5,804
20080601|2008-05-30 10:30,30,1398.5,1402.5,1398.25,1402,667
20080601|2008-05-30 11:00,30,1402.25,1402.5,1400.5,1402.25,318
20080601|2008-05-30 11:30,30,1402,1403.25,1401.5,1402,360
20080601|2008-05-30 12:00,30,1402.25,1402.75,1400.5,1402.25,288
20080601|2008-05-30 12:30,30,1402.25,1404.5,1401.75,1403,344
20080601|2008-05-30 13:00,30,1403.25,1403.25,1401,1401.5,326
20080601|2008-05-30 13:30,30,1401.25,1404,1401.25,1403.5,331
20080601|2008-05-30 14:00,30,1403.5,1405,1400.5,1402.25,564
20080601|2008-05-30 14:30,30,1402.25,1404.5,1399,1399.25,1219
20080601|2008-05-30 15:00,30,1399,1401,1398,1400.5,1619
20080601|2008-06-01 17:00,2,1400.75,1401,1398.25,1400.5,17
20080601|2008-06-01 17:30,2,1400.25,1400.75,1400,1400.5,1
20080601|2008-06-01 18:00,2,1400.5,1400.5,1399.75,1400,1
20080601|2008-06-01 18:30,2,1400,1400,1399.25,1399.25,2
20080601|2008-06-01 19:00,2,1399.25,1399.5,1397.75,1397.75,8
20080601|2008-06-01 19:30,2,1398,1398,1395,1397,25
20080601|2008-06-01 20:00,2,1397.25,1397.75,1397.25,1397.75,4
20080601|2008-06-01 20:30,2,1397.5,1398,1397.25,1397.5,2
20080601|2008-06-01 21:00,2,1397.5,1397.75,1397,1397.25,0
20080601|2008-06-01 21:30,2,1397.25,1397.75,1397,1397.75,0
20080601|2008-06-01 22:00,2,1397.25,1398,1397,1397.5,1
20080601|2008-06-01 22:30,2,1398,1398.5,1397.5,1398,3
20080601|2008-06-01 23:00,2,1398.25,1398.5,1397.75,1398.25,0
20080601|2008-06-01 23:30,2,1398,1398.25,1397.5,1397.75,0
20080601|2008-06-02 00:00,2,1397.75,1398.75,1397.5,1398.5,2
20080601|2008-06-02 00:30,2,1398.5,1398.75,1397.5,1398.25,0
20080601|2008-06-02 01:00,2,1398.5,1398.75,1398,1398.75,3
20080601|2008-06-02 01:30,2,1398.75,1398.75,1396.75,1398,7
20080601|2008-06-02 02:00,2,1397.75,1398.25,1395.5,1395.75,52
20080601|2008-06-02 02:30,2,1395.5,1395.5,1393.5,1394,64
20080601|2008-06-02 03:00,2,1394,1394.5,1391.75,1392.5,66
20080601|2008-06-02 03:30,2,1392.25,1393,1391,1392.5,69
20080601|2008-06-02 04:00,2,1392.5,1392.75,1391.75,1392,14
20080601|2008-06-02 04:30,2,1392,1393.5,1392,1393.5,21
20080601|2008-06-02 05:00,2,1393.25,1394.25,1393,1393.75,14
20080601|2008-06-02 05:30,2,1393.75,1394,1393,1393,15
20080601|2008-06-02 06:00,2,1393.25,1394.5,1392.25,1394.25,42
20080601|2008-06-02 06:30,2,1394.25,1394.5,1393.25,1394,32
20080601|2008-06-02 07:00,2,1394,1394.75,1393,1393.5,70
20080601|2008-06-02 07:30,2,1393.25,1394.75,1393,1394,113
20080601|2008-06-02 08:00,2,1394,1395.75,1393.75,1395.75,111
20080601|2008-06-02 08:30,2,1395.75,1396,1389,1390.25,1610
20080601|2008-06-02 09:00,2,1390,1392,1385,1386.25,1973
20080601|2008-06-02 09:30,2,1386.25,1388,1384,1387,1356
20080601|2008-06-02 10:00,2,1387.25,1388.25,1385.25,1386,1144
20080601|2008-06-02 10:30,2,1385.75,1387.25,1383.5,1386.75,971
20080601|2008-06-02 11:00,2,1387,1387.5,1385.25,1385.5,490
20080601|2008-06-02 11:30,2,1385.5,1386,1377.75,1378.25,2097
20080601|2008-06-02 12:00,2,1378,1380.75,1377.5,1380.25,814
20080601|2008-06-02 12:30,2,1380.25,1381.5,1379.25,1381.25,573
20080601|2008-06-02 13:00,2,1381.25,1383,1380.25,1382.5,696
20080601|2008-06-02 13:30,2,1382.5,1383,1380.5,1381.5,705
20080601|2008-06-02 14:00,2,1381.25,1384.75,1379.25,1383.75,1082
20080601|2008-06-02 14:30,2,1383.75,1387.5,1383,1385.5,1220
20080601|2008-06-02 15:00,2,1385.5,1386.75,1384.5,1385.5,867
20080601|2008-06-02 15:30,2,1385.75,1386,1385.25,1385.5,22
20080601|2008-06-02 16:00,2,1385.5,1386,1385.5,1386,3
20080601|2008-06-02 16:30,2,1386,1386,1386,1386,0
20080601|2008-06-02 17:00,3,1385.5,1385.75,1385.25,1385.25,2
20080601|2008-06-02 17:30,3,1385.25,1385.5,1385,1385.5,0
20080601|2008-06-02 18:00,3,1385.25,1385.75,1384.75,1385.25,7
20080601|2008-06-02 18:30,3,1384.75,1385.5,1384.75,1385.25,2
20080601|2008-06-02 19:00,3,1385.25,1385.75,1385,1385.5,2
20080601|2008-06-02 19:30,3,1385.5,1386,1385.5,1385.5,0
20080601|2008-06-02 20:00,3,1385.5,1386,1385.25,1385.75,0
20080601|2008-06-02 20:30,3,1386,1386.5,1385.75,1386.25,3
20080601|2008-06-02 21:00,3,1386.5,1386.75,1385.75,1385.75,3
20080601|2008-06-02 21:30,3,1386,1386,1385.25,1385.25,0
20080601|2008-06-02 22:00,3,1385.25,1386.25,1385.25,1386,0
20080601|2008-06-02 22:30,3,1386,1386.5,1385.25,1385.5,1
20080601|2008-06-02 23:00,3,1385.5,1385.75,1383,1383.5,15
20080601|2008-06-02 23:30,3,1383.5,1384,1382.5,1383.25,4
20080601|2008-06-03 00:00,3,1383,1383.25,1381.75,1382.25,6
20080601|2008-06-03 00:30,3,1382.25,1383,1381.25,1381.25,16
20080601|2008-06-03 01:00,3,1381.25,1382.75,1381,1381.75,15
20080601|2008-06-03 01:30,3,1381.75,1381.75,1380,1381,20
20080601|2008-06-03 02:00,3,1381,1384.75,1380.75,1384,69
20080601|2008-06-03 02:30,3,1384,1386.75,1383.5,1386.5,55
20080601|2008-06-03 03:00,3,1386.25,1387,1384.5,1384.75,55
20080601|2008-06-03 03:30,3,1384.5,1385.5,1383.5,1384.75,38
20080601|2008-06-03 04:00,3,1385,1387.5,1384.25,1386.75,51
20080601|2008-06-03 04:30,3,1386.75,1388.5,1386.5,1388.25,39
20080601|2008-06-03 05:00,3,1388.25,1388.75,1386.25,1387.25,68
20080601|2008-06-03 05:30,3,1387.25,1387.5,1384.5,1385,42
20080601|2008-06-03 06:00,3,1385,1388,1384.5,1387.25,91
20080601|2008-06-03 06:30,3,1387.5,1389,1386,1389,125
20080601|2008-06-03 07:00,3,1388.75,1390.25,1387.5,1389.5,220
20080601|2008-06-03 07:30,3,1389.5,1390.75,1388.25,1388.5,267
20080601|2008-06-03 08:00,3,1388.25,1391,1388.25,1390,366
20080601|2008-06-03 08:30,3,1390,1390.5,1385.25,1386.75,1529
20080601|2008-06-03 09:00,3,1386.5,1393,1386.5,1388.25,1643
20080601|2008-06-03 09:30,3,1388,1390.75,1386.5,1390.25,907
20080601|2008-06-03 10:00,3,1390,1392,1389,1391.5,721
20080601|2008-06-03 10:30,3,1391.5,1393,1389.75,1392.75,737
20080601|2008-06-03 11:00,3,1393,1393.5,1389,1389.25,745
20080601|2008-06-03 11:30,3,1389,1389.75,1386.75,1387.75,638
20080601|2008-06-03 12:00,3,1387.75,1389,1384.25,1384.75,768
20080601|2008-06-03 12:30,3,1385,1385,1372.5,1375.75,2675
20080601|2008-06-03 13:00,3,1376,1376.75,1369.25,1370.75,1952
20080601|2008-06-03 13:30,3,1370.5,1375.25,1370.25,1374.75,1559
20080601|2008-06-03 14:00,3,1374.75,1381,1372.75,1380.25,2563
20080601|2008-06-03 14:30,3,1380.25,1383.5,1377.5,1378,1717
20080601|2008-06-03 15:00,3,1378,1379,1376.75,1378.5,816
20080601|2008-06-03 15:30,3,1378.25,1378.5,1377.25,1377.5,27
20080601|2008-06-03 16:00,3,1377.25,1378.5,1377.25,1377.75,1
20080601|2008-06-03 16:30,3,1378.5,1378.5,1378.5,1378.5,0
20080601|2008-06-03 17:00,4,1377.75,1378.25,1377,1378,8
20080601|2008-06-03 17:30,4,1378,1378,1376,1376,3
20080601|2008-06-03 18:00,4,1376.25,1376.25,1375.5,1376,2
20080601|2008-06-03 18:30,4,1376.25,1377.75,1375.75,1377.75,2
20080601|2008-06-03 19:00,4,1377.75,1378,1377,1377,2
20080601|2008-06-03 19:30,4,1377.25,1377.75,1376.75,1377.5,1
20080601|2008-06-03 20:00,4,1377.25,1378.25,1377,1378.25,5
20080601|2008-06-03 20:30,4,1378.25,1379.25,1377.5,1378.75,3
20080601|2008-06-03 21:00,4,1378.75,1379.25,1378.5,1379,1
20080601|2008-06-03 21:30,4,1379,1379,1377.5,1377.75,1
20080601|2008-06-03 22:00,4,1377.75,1378.5,1377,1377.5,1
20080601|2008-06-03 22:30,4,1377.5,1379.25,1377.5,1379,0
20080601|2008-06-03 23:00,4,1379.25,1379.25,1378.75,1378.75,0
20080601|2008-06-03 23:30,4,1379,1379,1377.75,1378,2
20080601|2008-06-04 00:00,4,1378.25,1379.25,1378.25,1379.25,0
20080601|2008-06-04 00:30,4,1379.25,1379.75,1378.5,1379,1
20080601|2008-06-04 01:00,4,1379,1380.5,1378.5,1380.25,14
20080601|2008-06-04 01:30,4,1380.25,1380.75,1379.5,1380,7
20080601|2008-06-04 02:00,4,1380.25,1380.5,1377.5,1378.75,60
20080601|2008-06-04 02:30,4,1378.5,1378.75,1375.75,1375.75,48
20080601|2008-06-04 03:00,4,1375.75,1376,1372,1373,130
20080601|2008-06-04 03:30,4,1373,1374.25,1372.5,1373.25,53
20080601|2008-06-04 04:00,4,1373,1374.5,1372.75,1372.75,40
20080601|2008-06-04 04:30,4,1372.75,1374.25,1371.75,1374,29
20080601|2008-06-04 05:00,4,1374,1374,1372.5,1373.25,25
20080601|2008-06-04 05:30,4,1373.25,1374.25,1372.25,1373.75,36
20080601|2008-06-04 06:00,4,1373.75,1373.75,1371.5,1373.25,101
20080601|2008-06-04 06:30,4,1373,1373.5,1371.25,1372.25,119
20080601|2008-06-04 07:00,4,1372.25,1376.5,1371.75,1374.25,307
20080601|2008-06-04 07:30,4,1374,1375.75,1372.25,1372.5,339
20080601|2008-06-04 08:00,4,1372.5,1374.75,1371,1374,225
20080601|2008-06-04 08:30,4,1374,1381.5,1373.75,1378.75,2270
20080601|2008-06-04 09:00,4,1378.75,1381.75,1376.25,1381.5,1613
20080601|2008-06-04 09:30,4,1381.25,1385.5,1378.75,1384.25,1830
20080601|2008-06-04 10:00,4,1384.5,1387.75,1383.25,1386.75,1191
20080601|2008-06-04 10:30,4,1386.5,1387,1383.5,1385,754
20080601|2008-06-04 11:00,4,1384.75,1388.5,1383.75,1386.25,788
20080601|2008-06-04 11:30,4,1386.5,1388.25,1381.75,1382.5,1258
20080601|2008-06-04 12:00,4,1382.5,1384.75,1379.25,1384,1111
20080601|2008-06-04 12:30,4,1384.25,1386.25,1383,1385.5,647
20080601|2008-06-04 13:00,4,1385.5,1385.75,1377.25,1378.25,1093
20080601|2008-06-04 13:30,4,1378.25,1382,1371.5,1372.75,2197
20080601|2008-06-04 14:00,4,1373,1379,1371.75,1375.25,1673
20080601|2008-06-04 14:30,4,1375,1380.25,1373.5,1377.25,1312
20080601|2008-06-04 15:00,4,1377.25,1379.25,1376.25,1377.5,669
20080601|2008-06-04 15:30,4,1376.75,1377.5,1375.5,1377,36
20080601|2008-06-04 16:00,4,1377.25,1377.75,1376.5,1377,2
20080601|2008-06-04 16:30,4,1376.75,1377.5,1376.75,1377.5,0
20080601|2008-06-04 17:00,5,1376.75,1377.75,1376.25,1377.5,3
20080601|2008-06-04 17:30,5,1377.25,1377.5,1376.25,1377.25,0
20080601|2008-06-04 18:00,5,1377.25,1377.25,1376.25,1377,1
20080601|2008-06-04 18:30,5,1377.25,1378.5,1377,1378,2
20080601|2008-06-04 19:00,5,1378,1378,1377,1377.25,2
20080601|2008-06-04 19:30,5,1377.25,1377.75,1376.5,1377.5,0
20080601|2008-06-04 20:00,5,1377.5,1377.5,1376.75,1376.75,1
20080601|2008-06-04 20:30,5,1376.75,1377.75,1376,1377.5,1
20080601|2008-06-04 21:00,5,1377.5,1378.25,1377.5,1377.5,1
20080601|2008-06-04 21:30,5,1377.75,1378.25,1377.5,1378,0
20080601|2008-06-04 22:00,5,1377.75,1378.25,1377.5,1378,1
20080601|2008-06-04 22:30,5,1378,1378.75,1377.5,1378.5,0
20080601|2008-06-04 23:00,5,1378.5,1378.75,1377.5,1377.75,2
20080601|2008-06-04 23:30,5,1377.5,1378.5,1377.5,1377.75,3
20080601|2008-06-05 00:00,5,1378,1380,1378,1379.5,3
20080601|2008-06-05 00:30,5,1379.5,1380,1379.25,1379.25,0
20080601|2008-06-05 01:00,5,1379.5,1379.75,1378.25,1379,5
20080601|2008-06-05 01:30,5,1379,1380.75,1379,1380.75,18
20080601|2008-06-05 02:00,5,1380.5,1381,1378.5,1379.25,39
20080601|2008-06-05 02:30,5,1379.5,1382.25,1379.25,1381.5,63
20080601|2008-06-05 03:00,5,1381.5,1384,1380.5,1382.5,58
20080601|2008-06-05 03:30,5,1382.5,1382.5,1381,1381.25,37
20080601|2008-06-05 04:00,5,1381.5,1382.75,1381,1381.5,16
20080601|2008-06-05 04:30,5,1381.5,1382.75,1381.5,1381.75,16
20080601|2008-06-05 05:00,5,1381.75,1382.25,1379.25,1380,42
20080601|2008-06-05 05:30,5,1380,1380.5,1378.25,1379,32
20080601|2008-06-05 06:00,5,1379.25,1383.75,1378.5,1383,141
20080601|2008-06-05 06:30,5,1383,1383.5,1382,1383.5,84
20080601|2008-06-05 07:00,5,1383.5,1385,1382.5,1385,175
20080601|2008-06-05 07:30,5,1384.75,1389,1381.75,1382.25,555
20080601|2008-06-05 08:00,5,1382.25,1383.5,1381.25,1382,403
20080601|2008-06-05 08:30,5,1382.25,1388.25,1379.75,1387,1845
20080601|2008-06-05 09:00,5,1387.25,1393.5,1384,1392,2457
20080601|2008-06-05 09:30,5,1392.25,1394.75,1391.75,1392.5,1407
20080601|2008-06-05 10:00,5,1392.5,1393.75,1390,1392,1011
20080601|2008-06-05 10:30,5,1392,1394.5,1390.75,1392.75,680
20080601|2008-06-05 11:00,5,1392.75,1398,1392.5,1397.25,1321
20080601|2008-06-05 11:30,5,1397.25,1398.75,1396.5,1398,694
20080601|2008-06-05 12:00,5,1397.75,1399,1396,1397.25,639
20080601|2008-06-05 12:30,5,1397.25,1399.25,1396.25,1397.25,708
20080601|2008-06-05 13:00,5,1397.25,1397.5,1390.25,1392,1509
20080601|2008-06-05 13:30,5,1392,1398.25,1391,1398,1070
20080601|2008-06-05 14:00,5,1398,1402.75,1397,1401,1393
20080601|2008-06-05 14:30,5,1401.25,1405.25,1400.5,1403.75,1716
20080601|2008-06-05 15:00,5,1404,1405.75,1403.25,1405.25,999
20080601|2008-06-05 15:30,5,1404.5,1406,1404.5,1405,65
20080601|2008-06-05 16:00,5,1405.25,1405.5,1404.5,1405.5,12
20080601|2008-06-05 17:00,6,1405,1405.5,1405,1405,13
20080601|2008-06-05 17:30,6,1405,1405.25,1404.75,1405,10
20080601|2008-06-05 18:00,6,1405.25,1405.5,1404.5,1405.25,3
20080601|2008-06-05 18:30,6,1405.5,1405.75,1404.75,1405.25,0
20080601|2008-06-05 19:00,6,1405.25,1406.5,1405.25,1405.75,5
20080601|2008-06-05 19:30,6,1406,1406.25,1405.5,1406,1
20080601|2008-06-05 20:00,6,1406,1406,1405.25,1405.5,0
20080601|2008-06-05 20:30,6,1405.5,1405.75,1405.25,1405.25,0
20080601|2008-06-05 21:00,6,1405.25,1405.5,1404.75,1405.25,0
20080601|2008-06-05 21:30,6,1405.25,1405.25,1405,1405.25,0
20080601|2008-06-05 22:00,6,1405.25,1405.75,1405,1405.5,0
20080601|2008-06-05 22:30,6,1405.5,1405.5,1404.75,1405,4
20080601|2008-06-05 23:00,6,1405.25,1405.5,1405,1405,0
20080601|2008-06-05 23:30,6,1405,1405.25,1404.75,1404.75,0
20080601|2008-06-06 00:00,6,1404.75,1405.75,1404.75,1405.25,0
20080601|2008-06-06 00:30,6,1405.5,1405.5,1404.5,1404.5,5
20080601|2008-06-06 01:00,6,1404.5,1404.5,1403.5,1403.75,16
20080601|2008-06-06 01:30,6,1403.5,1404.75,1403.25,1403.5,11
20080601|2008-06-06 02:00,6,1403.5,1411,1403.5,1409,118
20080601|2008-06-06 02:30,6,1409,1409.25,1407.75,1408,29
20080601|2008-06-06 03:00,6,1408,1408.5,1406.5,1407,35
20080601|2008-06-06 03:30,6,1407,1407,1405.75,1407,16
20080601|2008-06-06 04:00,6,1407,1407,1404.5,1405.25,52
20080601|2008-06-06 04:30,6,1405.5,1405.75,1402.75,1404.5,74
20080601|2008-06-06 05:00,6,1404.75,1404.75,1402.5,1403.75,43
20080601|2008-06-06 05:30,6,1403.75,1406.75,1402.5,1406.75,42
20080601|2008-06-06 06:00,6,1406.75,1406.75,1403.25,1403.75,38
20080601|2008-06-06 06:30,6,1404,1405.75,1403.25,1405.25,80
20080601|2008-06-06 07:00,6,1405.5,1409,1405,1406.75,209
20080601|2008-06-06 07:30,6,1406.75,1410,1395.75,1398,1270
20080601|2008-06-06 08:00,6,1398.25,1398.25,1391.5,1392.25,748
20080601|2008-06-06 08:30,6,1392.5,1394.75,1390,1391,2325
20080601|2008-06-06 09:00,6,1391,1391,1382.25,1383.75,2918
20080601|2008-06-06 09:30,6,1383.75,1386.25,1381,1383.75,1624
20080601|2008-06-06 10:00,6,1383.75,1384,1375.75,1376.25,2035
20080601|2008-06-06 10:30,6,1376.5,1381.75,1376,1379.75,1114
20080601|2008-06-06 11:00,6,1379.75,1380.75,1376.75,1377.5,938
20080601|2008-06-06 11:30,6,1377.5,1381.75,1377.25,1378.75,629
20080601|2008-06-06 12:00,6,1378.75,1379.5,1374.25,1376.75,1317
20080601|2008-06-06 12:30,6,1376.75,1380,1374.5,1376.75,1019
20080601|2008-06-06 13:00,6,1376.75,1377,1367.75,1371.75,2199
20080601|2008-06-06 13:30,6,1371.5,1373.5,1368,1368.25,1137
20080601|2008-06-06 14:00,6,1368,1376.5,1365.25,1367,2135
20080601|2008-06-06 14:30,6,1367,1369,1359.75,1360,2828
20080601|2008-06-06 15:00,6,1360,1361,1358.5,1359.5,1392
20080601|2008-06-08 17:00,9,1358.75,1359.25,1357.5,1358.5,47
20080601|2008-06-08 17:30,9,1358.5,1358.75,1358,1358.5,3
20080601|2008-06-08 18:00,9,1358.5,1360.5,1358,1358.75,9
20080601|2008-06-08 18:30,9,1358.75,1359.75,1358,1359.75,2
20080601|2008-06-08 19:00,9,1359.75,1360,1358.75,1359.75,4
20080601|2008-06-08 19:30,9,1359.75,1359.75,1359,1359.75,3
20080601|2008-06-08 20:00,9,1359.5,1360.5,1359.5,1360.25,1
20080601|2008-06-08 20:30,9,1360,1362,1360,1362,9
20080601|2008-06-08 21:00,9,1362,1362.25,1361.5,1361.75,1
20080601|2008-06-08 21:30,9,1361.75,1362.5,1361.75,1361.75,2
20080601|2008-06-08 22:00,9,1362,1362.25,1361.5,1362,1
20080601|2008-06-08 22:30,9,1362,1362.75,1361.5,1362.25,3
20080601|2008-06-08 23:00,9,1362.25,1363.25,1362,1363,2
20080601|2008-06-08 23:30,9,1363,1363.5,1362.25,1362.75,2
20080601|2008-06-09 00:00,9,1362.75,1363,1362,1362.5,1
20080601|2008-06-09 00:30,9,1362.5,1363,1361.25,1361.5,7
20080601|2008-06-09 01:00,9,1361.5,1364,1361.5,1363.75,32
20080601|2008-06-09 01:30,9,1363.75,1364.5,1363,1364.25,16
20080601|2008-06-09 02:00,9,1364,1366,1362,1362.5,162
20080601|2008-06-09 02:30,9,1362.5,1367,1362.25,1366.75,93
20080601|2008-06-09 03:00,9,1366.75,1367.5,1365,1366.75,67
20080601|2008-06-09 03:30,9,1366.5,1367,1365.25,1366.75,55
20080601|2008-06-09 04:00,9,1366.75,1367,1364.25,1364.5,50
20080601|2008-06-09 04:30,9,1364.25,1366.75,1364,1366.25,35
20080601|2008-06-09 05:00,9,1366,1366.5,1362.5,1363.75,34
20080601|2008-06-09 05:30,9,1363.75,1366.75,1361.75,1364.75,166
20080601|2008-06-09 06:00,9,1365,1366.25,1359,1363.5,240
20080601|2008-06-09 06:30,9,1363.75,1365.25,1362.25,1362.5,93
20080601|2008-06-09 07:00,9,1362.25,1366.5,1362,1363.25,136
20080601|2008-06-09 07:30,9,1363.5,1366.75,1362.75,1365.5,176
20080601|2008-06-09 08:00,9,1365.5,1367.5,1364.75,1364.75,252
20080601|2008-06-09 08:30,9,1364.75,1366.5,1360.25,1365.5,2126
20080601|2008-06-09 09:00,9,1365.75,1371.5,1364.25,1367.75,2317
20080601|2008-06-09 09:30,9,1368,1369,1364.5,1365.25,1109
20080601|2008-06-09 10:00,9,1365,1368.75,1364.5,1368,838
20080601|2008-06-09 10:30,9,1368,1369.75,1365.75,1366.75,837
20080601|2008-06-09 11:00,9,1366.75,1367.5,1364.25,1366.25,623
20080601|2008-06-09 11:30,9,1366.25,1368.5,1366,1368,359
20080601|2008-06-09 12:00,9,1368,1368,1357.25,1360.25,1529
20080601|2008-06-09 12:30,9,1360.25,1361.5,1354.5,1356.5,1336
20080601|2008-06-09 13:00,9,1356.25,1357.75,1350.5,1356.5,1926
20080601|2008-06-09 13:30,9,1356.5,1360.25,1354.5,1355.75,1588
20080601|2008-06-09 14:00,9,1355.5,1358,1351.75,1355,1430
20080601|2008-06-09 14:30,9,1355,1364,1354.75,1362.5,1900
20080601|2008-06-09 15:00,9,1362.5,1363.75,1361,1363.5,653
20080601|2008-06-09 15:30,9,1362,1364,1361.75,1362.75,38
20080601|2008-06-09 16:00,9,1362.75,1363.5,1362.75,1363,4
20080601|2008-06-09 16:30,9,1363.5,1363.5,1363.5,1363.5,0
20080601|2008-06-09 17:00,10,1363,1363.25,1361.25,1361.5,11
20080601|2008-06-09 17:30,10,1361.75,1361.75,1361.25,1361.5,0
20080601|2008-06-09 18:00,10,1361.5,1362.25,1361.25,1362,1
20080601|2008-06-09 18:30,10,1362.25,1362.5,1362,1362.5,1
20080601|2008-06-09 19:00,10,1362.25,1362.75,1360,1360.75,20
20080601|2008-06-09 19:30,10,1361,1361.25,1357.25,1358.25,24
20080601|2008-06-09 20:00,10,1358.25,1358.75,1357,1358.5,2
20080601|2008-06-09 20:30,10,1358.5,1359,1356.25,1357,8
20080601|2008-06-09 21:00,10,1357.25,1358,1356.25,1356.5,6
20080601|2008-06-09 21:30,10,1356.5,1357,1356,1356.5,2
20080601|2008-06-09 22:00,10,1356.5,1357,1356.25,1356.75,1
20080601|2008-06-09 22:30,10,1356.75,1356.75,1355.25,1356.75,2
20080601|2008-06-09 23:00,10,1356.75,1357.5,1355,1356.25,6
20080601|2008-06-09 23:30,10,1356.25,1357.5,1355.75,1355.75,1
20080601|2008-06-10 00:00,10,1356,1356.5,1355.25,1356.5,1
20080601|2008-06-10 00:30,10,1356.5,1357.75,1356.25,1356.5,5
20080601|2008-06-10 01:00,10,1356.25,1357,1352.5,1353.5,47
20080601|2008-06-10 01:30,10,1353.25,1355,1352.75,1353,43
20080601|2008-06-10 02:00,10,1353,1355.5,1352,1352.5,93
20080601|2008-06-10 02:30,10,1352.75,1354.25,1350.25,1354,120
20080601|2008-06-10 03:00,10,1354.25,1354.25,1350.5,1351.5,78
20080601|2008-06-10 03:30,10,1351.5,1351.5,1347.25,1349.25,162
20080601|2008-06-10 04:00,10,1349.25,1352.25,1349.25,1352.25,62
20080601|2008-06-10 04:30,10,1352.25,1356,1352.25,1354.25,132
20080601|2008-06-10 05:00,10,1354,1357,1353.5,1353.75,105
20080601|2008-06-10 05:30,10,1353.75,1354.25,1351.75,1354.25,56
20080601|2008-06-10 06:00,10,1354.25,1355.75,1353.25,1353.25,96
20080601|2008-06-10 06:30,10,1353.25,1353.75,1351,1352.25,126
20080601|2008-06-10 07:00,10,1352.25,1352.75,1347.75,1351.5,223
20080601|2008-06-10 07:30,10,1351.5,1353,1349.5,1351.5,172
20080601|2008-06-10 08:00,10,1351.5,1352.75,1348.75,1352.75,327
20080601|2008-06-10 08:30,10,1352.5,1357,1351.25,1354,2194
20080601|2008-06-10 09:00,10,1354,1361.25,1352.75,1359.5,2007
20080601|2008-06-10 09:30,10,1359.25,1360.25,1355.25,1356.75,1412
20080601|2008-06-10 10:00,10,1357,1359.75,1353.5,1356,1251
20080601|2008-06-10 10:30,10,1355.75,1362.5,1354.75,1358.25,1552
20080601|2008-06-10 11:00,10,1358.25,1364.25,1356,1361.5,1189
20080601|2008-06-10 11:30,10,1361.5,1364.5,1361,1362.25,844
20080601|2008-06-10 12:00,10,1362.5,1367.25,1360.5,1365.75,1208
20080601|2008-06-10 12:30,10,1365.75,1366.25,1361,1361.5,687
20080601|2008-06-10 13:00,10,1361.5,1362,1354.5,1357.5,1461
20080601|2008-06-10 13:30,10,1357.5,1360.75,1356.75,1360.25,858
20080601|2008-06-10 14:00,10,1360,1362.25,1358.5,1361.25,1030
20080601|2008-06-10 14:30,10,1361.25,1362.75,1357.25,1358,1352
20080601|2008-06-10 15:00,10,1358,1358,1355,1356.25,978
20080601|2008-06-10 15:30,10,1356.25,1356.75,1355.25,1356,44
20080601|2008-06-10 16:00,10,1355.75,1356.25,1355.25,1355.5,4
20080601|2008-06-10 16:30,10,1355.5,1356.25,1355.5,1356.25,0
20080601|2008-06-10 17:00,11,1355,1355.75,1353.5,1354.5,13
20080601|2008-06-10 17:30,11,1354.25,1355.75,1354,1355.5,0
20080601|2008-06-10 18:00,11,1355.75,1356,1355,1355.5,1
20080601|2008-06-10 18:30,11,1355.5,1356.75,1355.25,1356.75,4
20080601|2008-06-10 19:00,11,1356.75,1357,1356.5,1357,2
20080601|2008-06-10 19:30,11,1357,1357.5,1356.75,1357.25,0
20080601|2008-06-10 20:00,11,1357,1357.25,1356.25,1357,1
20080601|2008-06-10 20:30,11,1357,1357.25,1354.25,1354.25,2
20080601|2008-06-10 21:00,11,1354.5,1354.75,1353.75,1354.75,2
20080601|2008-06-10 21:30,11,1354.75,1356,1354.25,1355.75,1
20080601|2008-06-10 22:00,11,1356,1357.5,1355.5,1357.5,4
20080601|2008-06-10 22:30,11,1357.5,1358.25,1357,1358,6
20080601|2008-06-10 23:00,11,1358,1359,1357.75,1358,2
20080601|2008-06-10 23:30,11,1358.25,1359.75,1358.25,1359.5,5
20080601|2008-06-11 00:00,11,1359.25,1359.75,1358.5,1359.5,1
20080601|2008-06-11 00:30,11,1359.5,1359.75,1358.75,1359,1
20080601|2008-06-11 01:00,11,1359.5,1360.25,1358.75,1359.75,11
20080601|2008-06-11 01:30,11,1359.5,1361.75,1358.75,1361.5,26
20080601|2008-06-11 02:00,11,1361.75,1363.5,1360.75,1362.25,55
20080601|2008-06-11 02:30,11,1362,1362.25,1360.25,1360.5,30
20080601|2008-06-11 03:00,11,1360.5,1363,1358.5,1361,58
20080601|2008-06-11 03:30,11,1360.75,1360.75,1359,1359.5,17
20080601|2008-06-11 04:00,11,1359.5,1360.5,1359,1359.5,21
20080601|2008-06-11 04:30,11,1359.25,1359.75,1358.5,1359,15
20080601|2008-06-11 05:00,11,1359.25,1361.5,1358.75,1359,31
20080601|2008-06-11 05:30,11,1358.75,1360.75,1358.75,1360.75,19
20080601|2008-06-11 06:00,11,1360.75,1362,1360,1361.5,46
20080601|2008-06-11 06:30,11,1361.25,1362,1360.5,1361.25,70
20080601|2008-06-11 07:00,11,1361.25,1361.75,1359.5,1359.5,80
20080601|2008-06-11 07:30,11,1359.5,1360.25,1357.75,1358.5,109
20080601|2008-06-11 08:00,11,1358.5,1358.75,1355.25,1355.5,219
20080601|2008-06-11 08:30,11,1355.25,1356.75,1351,1351,1823
20080601|2008-06-11 09:00,11,1351.25,1351.5,1340,1341,3482
20080601|2008-06-11 09:30,11,1340.75,1348.5,1340.25,1347.75,2602
20080601|2008-06-11 10:00,11,1347.75,1348.25,1340.5,1341.5,1576
20080601|2008-06-11 10:30,11,1341.5,1346.5,1340.25,1345.75,1524
20080601|2008-06-11 11:00,11,1345.75,1346.75,1341.5,1341.75,964
20080601|2008-06-11 11:30,11,1341.75,1344,1339,1342.75,1141
20080601|2008-06-11 12:00,11,1342.75,1345.25,1341.5,1343.75,778
20080601|2008-06-11 12:30,11,1343.75,1344.25,1340.25,1343.25,1008
20080601|2008-06-11 13:00,11,1343.5,1347.5,1340.5,1344.5,1368
20080601|2008-06-11 13:30,11,1344.75,1345.5,1341.25,1341.75,878
20080601|2008-06-11 14:00,11,1342,1345,1339,1342.25,1089
20080601|2008-06-11 14:30,11,1342.25,1343,1335,1335.5,2256
20080601|2008-06-11 15:00,11,1335.25,1337.75,1335,1336,1015
20080601|2008-06-11 15:30,11,1335.25,1338,1335.25,1336.5,74
20080601|2008-06-11 16:00,11,1336.75,1337.25,1334.75,1334.75,20
20080601|2008-06-11 16:30,11,1335,1335.75,1335,1335.75,0
20080601|2008-06-11 17:00,12,1335,1335.5,1334,1335.5,12
20080601|2008-06-11 17:30,12,1335.5,1337,1335.25,1336.5,6
20080601|2008-06-11 18:00,12,1336.5,1337.75,1336.5,1336.75,2
20080601|2008-06-11 18:30,12,1337,1338,1336.75,1338,2
20080601|2008-06-11 19:00,12,1337.75,1337.75,1335.75,1336.25,3
20080601|2008-06-11 19:30,12,1336,1336.75,1335.25,1335.25,4
20080601|2008-06-11 20:00,12,1335.5,1336.75,1335.25,1336,1
20080601|2008-06-11 20:30,12,1335.75,1337.5,1335.75,1337.25,3
20080601|2008-06-11 21:00,12,1337.25,1338.5,1337,1337.75,32
20080601|2008-06-11 21:30,12,1337.75,1338.25,1337,1337.25,5
20080601|2008-06-11 22:00,12,1337.25,1337.75,1336.25,1336.25,2
20080601|2008-06-11 22:30,12,1336.5,1338,1336.25,1338,2
20080601|2008-06-11 23:00,12,1338,1338.25,1337.25,1337.75,1
20080601|2008-06-11 23:30,12,1337.75,1338.25,1337.5,1337.5,1
20080601|2008-06-12 00:00,12,1337.5,1338,1336.75,1336.75,1
20080601|2008-06-12 00:30,12,1337,1338.25,1336.75,1338,3
20080601|2008-06-12 01:00,12,1338,1339.25,1337.75,1339.25,14
20080601|2008-06-12 01:30,12,1339.25,1340.25,1338.5,1339.25,20
20080601|2008-06-12 02:00,12,1339.25,1342,1339.25,1341.25,85
20080601|2008-06-12 02:30,12,1341.25,1342.25,1340.5,1342,38
20080601|2008-06-12 03:00,12,1341.75,1343.5,1341.75,1343,61
20080601|2008-06-12 03:30,12,1343,1343.25,1339.25,1339.75,53
20080601|2008-06-12 04:00,12,1339.75,1341.25,1339.75,1340.25,15
20080601|2008-06-12 04:30,12,1340,1341.5,1339.75,1340.75,58
20080601|2008-06-12 05:00,12,1340.75,1342.75,1340.25,1342.5,39
20080601|2008-06-12 05:30,12,1342.25,1344.75,1341.5,1344.5,101
20080601|2008-06-12 06:00,12,1344.5,1345,1343.25,1343.75,94
20080601|2008-06-12 06:30,12,1343.75,1346,1343.5,1345.75,177
20080601|2008-06-12 07:00,12,1345.5,1346.5,1344.25,1346,195
20080601|2008-06-12 07:30,12,1346,1349.5,1340.25,1345.5,941
20080601|2008-06-12 08:00,12,1345.75,1346.25,1341.25,1341.75,340
20080601|2008-06-12 08:30,12,1341.5,1352.5,1341,1350.25,1457
20080601|2008-06-12 09:00,12,1350.25,1353.5,1345.75,1348,962
20080601|2008-06-12 09:30,12,1348,1351,1346.75,1349.75,489
20080601|2008-06-12 10:00,12,1349.75,1353,1349.5,1351.25,398
20080601|2008-06-12 10:30,12,1351.25,1352.5,1347.5,1348.25,259
20080601|2008-06-12 11:00,12,1348.25,1351.25,1348,1349.5,228
20080601|2008-06-12 11:30,12,1349.75,1351,1347,1347.75,262
20080601|2008-06-12 12:00,12,1347.75,1349.5,1345,1346.75,285
20080601|2008-06-12 12:30,12,1347,1347.25,1341.25,1343.25,354
20080601|2008-06-12 13:00,12,1343.25,1344.5,1340.25,1341.25,366
20080601|2008-06-12 13:30,12,1341.25,1343.25,1337,1340.75,445
20080601|2008-06-12 14:00,12,1340.75,1341,1331,1333,610
20080601|2008-06-12 14:30,12,1333.25,1341.5,1332.75,1340.25,1019
20080601|2008-06-12 15:00,12,1340.25,1342.5,1339.75,1341,253
20080601|2008-06-12 15:30,12,1340.75,1342.5,1339,1342.25,27
20080601|2008-06-12 16:00,12,1341.75,1343.75,1341,1341,10
20080601|2008-06-12 16:30,12,1341.5,1341.5,1341,1341,0
20080601|2008-06-12 17:00,13,1341.5,1342.5,1341.25,1342,0
20080601|2008-06-12 17:30,13,1342.25,1343,1342,1342.5,1
20080601|2008-06-12 18:00,13,1342.5,1343.25,1342.5,1342.5,0
20080601|2008-06-12 18:30,13,1342.5,1343,1341,1342,1
20080601|2008-06-12 19:00,13,1342,1344,1341.75,1342.25,2
20080601|2008-06-12 19:30,13,1342.25,1342.75,1341.25,1341.75,0
20080601|2008-06-12 20:00,13,1341.75,1342.75,1340.5,1341,3
20080601|2008-06-12 20:30,13,1341,1341.25,1340,1340.75,0
20080601|2008-06-12 21:00,13,1340.5,1340.75,1339.5,1340,0
20080601|2008-06-12 21:30,13,1340,1340.25,1339.75,1340,0
20080601|2008-06-12 22:00,13,1340,1340.75,1339.75,1340.25,0
20080601|2008-06-12 22:30,13,1340.25,1341,1340.25,1340.5,0
20080601|2008-06-12 23:00,13,1340.5,1341.5,1340.5,1341.25,1
20080601|2008-06-12 23:30,13,1341.5,1341.75,1341,1341.75,0
20080601|2008-06-13 00:00,13,1341.75,1342,1339.75,1339.75,1
20080601|2008-06-13 00:30,13,1339.75,1341.5,1339.25,1341.25,0
20080601|2008-06-13 01:00,13,1341.5,1342,1339.75,1340,4
20080601|2008-06-13 01:30,13,1340,1345.5,1339.75,1345,33
20080601|2008-06-13 02:00,13,1344.75,1345,1341,1341,15
20080601|2008-06-13 02:30,13,1341.25,1341.75,1339.5,1340.25,14
20080601|2008-06-13 03:00,13,1340,1340,1337.25,1338,42
20080601|2008-06-13 03:30,13,1338,1339,1337.5,1338,17
20080601|2008-06-13 04:00,13,1338.25,1340.25,1338.25,1339.5,5
20080601|2008-06-13 04:30,13,1339.5,1339.5,1337,1339,32
20080601|2008-06-13 05:00,13,1339.25,1343.25,1339.25,1342.25,47
20080601|2008-06-13 05:30,13,1342.25,1344,1341.5,1343.25,32
20080601|2008-06-13 06:00,13,1343,1343.5,1341,1341,5
20080601|2008-06-13 06:30,13,1341,1342.5,1339.5,1342,36
20080601|2008-06-13 07:00,13,1342,1345.25,1342,1345,106
20080601|2008-06-13 07:30,13,1344,1350.5,1339,1348,393
20080601|2008-06-13 08:00,13,1348,1350,1347.5,1347.5,85
20080601|2008-06-13 08:30,13,1347.5,1349.25,1341.75,1348.25,638
20080601|2008-06-13 09:00,13,1348.5,1359.5,1347.25,1356.75,909
20080601|2008-06-13 09:30,13,1356.75,1357.25,1351.25,1353.5,284
20080601|2008-06-13 10:00,13,1353.5,1357.25,1353.25,1357,205
20080601|2008-06-13 10:30,13,1357,1357.25,1353.5,1353.5,143
20080601|2008-06-13 11:00,13,1353.5,1355.25,1353,1354,69
20080601|2008-06-13 11:30,13,1354,1355,1349.25,1350.25,165
20080601|2008-06-13 12:00,13,1350,1351,1346.5,1349.25,208
20080601|2008-06-13 12:30,13,1349.25,1350,1344.5,1347.25,171
20080601|2008-06-13 13:00,13,1347.25,1351,1345,1348.5,174
20080601|2008-06-13 13:30,13,1348.75,1353,1348,1352.75,113
20080601|2008-06-13 14:00,13,1353,1354.5,1351,1351.25,131
20080601|2008-06-13 14:30,13,1351.25,1360.25,1349.25,1360.25,402
20080601|2008-06-13 15:00,13,1360,1361.5,1355.25,1357.5,295
20080601|2008-06-15 17:00,16,1357,1358.25,1355.25,1356.25,4
20080601|2008-06-15 17:30,16,1356.25,1358.25,1356.25,1358.25,0
20080601|2008-06-15 18:00,16,1358,1358.5,1357.5,1357.75,0
20080601|2008-06-15 18:30,16,1357.75,1358.5,1357,1358.5,0
20080601|2008-06-15 19:00,16,1358,1359,1357.75,1359,0
20080601|2008-06-15 19:30,16,1359,1359.5,1357.25,1357.25,0
20080601|2008-06-15 20:00,16,1357.5,1357.75,1357,1357.25,2
20080601|2008-06-15 20:30,16,1357.25,1357.25,1356.25,1356.75,3
20080601|2008-06-15 21:00,16,1356.75,1356.75,1355.25,1356.25,0
20080601|2008-06-15 21:30,16,1356.25,1357.25,1355.5,1357,0
20080601|2008-06-15 22:00,16,1356.75,1357.25,1356,1357,0
20080601|2008-06-15 22:30,16,1357,1358,1356.75,1358,1
20080601|2008-06-15 23:00,16,1357.75,1358,1357.75,1358,1
20080601|2008-06-15 23:30,16,1357.75,1359,1357.25,1358.75,3
20080601|2008-06-16 00:00,16,1358.75,1360,1358.5,1359,3
20080601|2008-06-16 00:30,16,1358.75,1359.75,1358.5,1359.5,1
20080601|2008-06-16 01:00,16,1359.25,1359.75,1359.25,1359.5,1
20080601|2008-06-16 01:30,16,1359.25,1360,1358.5,1360,3
20080601|2008-06-16 02:00,16,1359.75,1362,1358.75,1361.5,8
20080601|2008-06-16 02:30,16,1361.5,1361.5,1358,1358.25,6
20080601|2008-06-16 03:00,16,1358.25,1359.25,1358,1359,4
20080601|2008-06-16 03:30,16,1359,1360.25,1358.5,1359.75,4
20080601|2008-06-16 04:00,16,1359.75,1361.25,1358.75,1361,7
20080601|2008-06-16 04:30,16,1361,1361.75,1360.25,1361.75,5
20080601|2008-06-16 05:00,16,1361.5,1362,1361,1362,9
20080601|2008-06-16 05:30,16,1361.75,1362,1360.25,1360.25,10
20080601|2008-06-16 06:00,16,1360.25,1360.5,1357.5,1357.75,15
20080601|2008-06-16 06:30,16,1357.5,1357.5,1355.75,1356,19
20080601|2008-06-16 07:00,16,1356,1360.5,1355.5,1356,56
20080601|2008-06-16 07:30,16,1355.75,1355.75,1351.5,1352.75,109
20080601|2008-06-16 08:00,16,1352.5,1353,1349.25,1351.25,109
20080601|2008-06-16 08:30,16,1351.25,1355.25,1350.25,1354,192
20080601|2008-06-16 09:00,16,1354,1358.75,1352.25,1357.25,171
20080601|2008-06-16 09:30,16,1357.25,1361.25,1355.25,1361,146
20080601|2008-06-16 10:00,16,1361.25,1361.25,1356.25,1357.25,100
20080601|2008-06-16 10:30,16,1357.5,1359,1357,1358,62
20080601|2008-06-16 11:00,16,1358,1358.25,1355,1356.5,79
20080601|2008-06-16 11:30,16,1356.75,1360.5,1356,1358.5,68
20080601|2008-06-16 12:00,16,1358.5,1363.25,1355.25,1363.25,153
20080601|2008-06-16 12:30,16,1363.25,1365,1362,1363.25,151
20080601|2008-06-16 13:00,16,1363.25,1363.75,1360.5,1361,64
20080601|2008-06-16 13:30,16,1361,1364.5,1360.5,1363.75,54
20080601|2008-06-16 14:00,16,1364,1364.5,1361.25,1361.75,67
20080601|2008-06-16 14:30,16,1361.75,1362.5,1359,1359.75,138
20080601|2008-06-16 15:00,16,1359.75,1360.5,1357.5,1357.75,93
20080601|2008-06-16 15:30,16,1357.75,1358.5,1356,1357,3
20080601|2008-06-16 16:00,16,1356.75,1357.75,1356.5,1357.5,0
20080601|2008-06-16 17:00,17,1357.5,1358.25,1356.75,1358,1
20080601|2008-06-16 17:30,17,1357.75,1358,1357.75,1357.75,0
20080601|2008-06-16 18:00,17,1357.5,1357.75,1357.25,1357.75,0
20080601|2008-06-16 18:30,17,1357.25,1358.25,1357.25,1358.25,0
20080601|2008-06-16 19:00,17,1358.25,1358.75,1358,1358.5,0
20080601|2008-06-16 19:30,17,1358.25,1358.5,1357.75,1358.5,0
20080601|2008-06-16 20:00,17,1358.5,1358.5,1357.25,1357.25,0
20080601|2008-06-16 20:30,17,1357.25,1359,1357.25,1358.75,0
20080601|2008-06-16 21:00,17,1358.5,1358.5,1357.75,1358.25,0
20080601|2008-06-16 21:30,17,1358,1358.25,1357.75,1358.25,0
20080601|2008-06-16 22:00,17,1358,1358.5,1358,1358.5,0
20080601|2008-06-16 22:30,17,1358.25,1358.5,1356.25,1357.25,0
20080601|2008-06-16 23:00,17,1356.75,1357.75,1356.5,1357.75,0
20080601|2008-06-16 23:30,17,1357.5,1358.5,1357.5,1357.5,0
20080601|2008-06-17 00:00,17,1357.75,1357.75,1356.75,1356.75,0
20080601|2008-06-17 00:30,17,1356.75,1358.25,1356.75,1358.25,0
20080601|2008-06-17 01:00,17,1358.25,1360.5,1358,1360.25,5
20080601|2008-06-17 01:30,17,1359.75,1360.25,1359.25,1360.25,2
20080601|2008-06-17 02:00,17,1360.25,1362.25,1360.25,1362,2
20080601|2008-06-17 02:30,17,1362,1362.25,1361,1361,3
20080601|2008-06-17 03:00,17,1361.25,1362.75,1361.25,1362.5,4
20080601|2008-06-17 03:30,17,1362.25,1364.75,1361.5,1363.75,14
20080601|2008-06-17 04:00,17,1363.5,1363.5,1362.25,1363.5,16
20080601|2008-06-17 04:30,17,1363.5,1365,1363,1364.5,12
20080601|2008-06-17 05:00,17,1364.5,1364.75,1363.75,1364,0
20080601|2008-06-17 05:30,17,1364.25,1365.25,1364,1364.75,14
20080601|2008-06-17 06:00,17,1365,1366,1364.75,1365,25
20080601|2008-06-17 06:30,17,1365.25,1366,1365,1366,3
20080601|2008-06-17 07:00,17,1366,1370.25,1366,1367.5,91
20080601|2008-06-17 07:30,17,1367.5,1369,1365.25,1369,76
20080601|2008-06-17 08:00,17,1369,1369.5,1366,1366.25,63
20080601|2008-06-17 08:30,17,1366.5,1366.75,1360.25,1362.75,170
20080601|2008-06-17 09:00,17,1362.75,1365,1358.5,1359.25,157
20080601|2008-06-17 09:30,17,1359.25,1362.75,1358.25,1361.5,114
20080601|2008-06-17 10:00,17,1361.5,1363.5,1356.25,1357.25,104
20080601|2008-06-17 10:30,17,1357.25,1358,1355,1355.75,97
20080601|2008-06-17 11:00,17,1356,1358.25,1355.25,1356,45
20080601|2008-06-17 11:30,17,1356,1357,1352.75,1355,52
20080601|2008-06-17 12:00,17,1354.75,1358.75,1353.5,1357.5,55
20080601|2008-06-17 12:30,17,1357.75,1359.25,1356.5,1357.75,30
20080601|2008-06-17 13:00,17,1357.5,1358.25,1354.25,1354.5,43
20080601|2008-06-17 13:30,17,1354.5,1357.5,1353.75,1356.25,28
20080601|2008-06-17 14:00,17,1356,1356.75,1351.25,1353,54
20080601|2008-06-17 14:30,17,1353,1354,1350,1350.75,136
20080601|2008-06-17 15:00,17,1350.75,1351.5,1349,1351,48
20080601|2008-06-17 15:30,17,1350.75,1351.75,1350.5,1351.25,0
20080601|2008-06-17 16:00,17,1351,1351,1350,1350.25,0
20080601|2008-06-17 16:30,17,1350.25,1350.25,1350.25,1350.25,0
20080601|2008-06-17 17:00,18,1350.25,1350.75,1349.5,1350.75,0
20080601|2008-06-17 17:30,18,1350.75,1351,1349.25,1349.5,0
20080601|2008-06-17 18:00,18,1349.25,1349.25,1348.75,1349,0
20080601|2008-06-17 18:30,18,1349.25,1350,1349,1350,0
20080601|2008-06-17 19:00,18,1350.25,1350.75,1349.25,1350.75,1
20080601|2008-06-17 19:30,18,1350.75,1351,1350.25,1350.75,0
20080601|2008-06-17 20:00,18,1350.75,1351.25,1350.25,1350.75,0
20080601|2008-06-17 20:30,18,1351,1351.25,1350.75,1350.75,0
20080601|2008-06-17 21:00,18,1351,1351.25,1350.25,1351.25,1
20080601|2008-06-17 21:30,18,1351,1351,1350.25,1350.5,0
20080601|2008-06-17 22:00,18,1350.5,1351,1350.5,1351,0
20080601|2008-06-17 22:30,18,1351.25,1351.75,1351.25,1351.5,0
20080601|2008-06-17 23:00,18,1351.5,1352.5,1351.5,1352.25,1
20080601|2008-06-17 23:30,18,1352.25,1353,1352,1352.5,0
20080601|2008-06-18 00:00,18,1352.5,1353,1352.25,1352.25,0
20080601|2008-06-18 00:30,18,1352.5,1353.25,1352.25,1352.5,0
20080601|2008-06-18 01:00,18,1352.75,1353.25,1352.25,1353,0
20080601|2008-06-18 01:30,18,1353,1353.25,1352,1352.75,0
20080601|2008-06-18 02:00,18,1352.5,1353.25,1351.75,1352,3
20080601|2008-06-18 02:30,18,1352.25,1352.5,1351.25,1351.75,2
20080601|2008-06-18 03:00,18,1351.5,1351.5,1349,1349.25,6
20080601|2008-06-18 03:30,18,1349.25,1351.75,1349.25,1351.5,4
20080601|2008-06-18 04:00,18,1351.5,1352.5,1351,1351.25,4
20080601|2008-06-18 04:30,18,1351,1351.75,1349.5,1349.5,6
20080601|2008-06-18 05:00,18,1349.5,1349.75,1345,1346,12
20080601|2008-06-18 05:30,18,1346,1347,1345.25,1347,7
20080601|2008-06-18 06:00,18,1346.75,1346.75,1342.5,1344.75,19
20080601|2008-06-18 06:30,18,1344.75,1345.75,1340.5,1341,14
20080601|2008-06-18 07:00,18,1341,1342.75,1339.25,1342.25,32
20080601|2008-06-18 07:30,18,1342.25,1342.75,1341.5,1342.25,14
20080601|2008-06-18 08:00,18,1342.25,1343,1340.75,1342.75,16
20080601|2008-06-18 08:30,18,1342.5,1346.5,1340.5,1341,234
20080601|2008-06-18 09:00,18,1341,1343.25,1339.75,1340.5,93
20080601|2008-06-18 09:30,18,1340.5,1340.5,1334.75,1337,133
20080601|2008-06-18 10:00,18,1337,1340.75,1336.25,1339,197
20080601|2008-06-18 10:30,18,1339,1346,1339,1343.75,103
20080601|2008-06-18 11:00,18,1343.75,1344,1341.25,1341.25,21
20080601|2008-06-18 11:30,18,1341.25,1343.25,1338,1339.75,39
20080601|2008-06-18 12:00,18,1339.5,1339.5,1333.25,1335.25,88
20080601|2008-06-18 12:30,18,1335.25,1338.25,1334.25,1336.75,58
20080601|2008-06-18 13:00,18,1336.75,1339.75,1332.75,1335,63
20080601|2008-06-18 13:30,18,1335,1340.5,1334,1339.5,89
20080601|2008-06-18 14:00,18,1339.75,1344.25,1337.75,1342,97
20080601|2008-06-18 14:30,18,1342,1342.5,1336.5,1338.75,152
20080601|2008-06-18 15:00,18,1338.5,1339.25,1336.5,1337,44
20080601|2008-06-18 15:30,18,1336.75,1337.25,1336.25,1336.25,4
20080601|2008-06-18 16:00,18,1336.5,1337,1335.25,1337,1
20080601|2008-06-18 16:30,18,1337,1337,1337,1337,0
20080601|2008-06-18 17:00,19,1335.75,1336.25,1335.5,1335.75,0
20080601|2008-06-18 17:30,19,1336,1336,1335.75,1336,0
20080601|2008-06-18 18:00,19,1335.75,1335.75,1335,1335.5,0
20080601|2008-06-18 18:30,19,1335.25,1335.5,1335.25,1335.5,0
20080601|2008-06-18 19:00,19,1336.5,1337,1336,1336.75,0
20080601|2008-06-18 19:30,19,1336.75,1337,1336.5,1337,0
20080601|2008-06-18 20:00,19,1337,1337.75,1337,1337.25,0
20080601|2008-06-18 20:30,19,1337,1337,1336.25,1336.25,0
20080601|2008-06-18 21:00,19,1336.75,1337.5,1336.5,1336.5,0
20080601|2008-06-18 21:30,19,1336.5,1337,1336,1336.25,1
20080601|2008-06-18 22:00,19,1336,1336.25,1335.5,1335.75,0
20080601|2008-06-18 22:30,19,1336.5,1337,1335.75,1336,0
20080601|2008-06-18 23:00,19,1336.25,1336.25,1335,1335.25,0
20080601|2008-06-18 23:30,19,1335.25,1336,1335,1335.25,0
20080601|2008-06-19 00:00,19,1335.25,1336,1334.75,1335.25,0
20080601|2008-06-19 00:30,19,1336,1336.25,1334.5,1335.5,0
20080601|2008-06-19 01:00,19,1336,1336,1333.5,1334.5,0
20080601|2008-06-19 01:30,19,1334.75,1335,1333.25,1334.5,3
20080601|2008-06-19 02:00,19,1334.75,1337.25,1334,1336.5,10
20080601|2008-06-19 02:30,19,1336.75,1336.75,1332.5,1334,3
20080601|2008-06-19 03:00,19,1333.75,1334.5,1333.75,1334.25,1
20080601|2008-06-19 03:30,19,1334.5,1339,1334.5,1338,2
20080601|2008-06-19 04:00,19,1338.25,1338.75,1337,1338,3
20080601|2008-06-19 04:30,19,1338,1339.25,1337.25,1338.25,1
20080601|2008-06-19 05:00,19,1338.25,1338.5,1336.5,1336.75,9
20080601|2008-06-19 05:30,19,1336.75,1338,1336.75,1337.5,0
20080601|2008-06-19 06:00,19,1337.5,1339.75,1337,1339.25,9
20080601|2008-06-19 06:30,19,1339.25,1341,1338.75,1340.75,2
20080601|2008-06-19 07:00,19,1340.75,1341.5,1339.75,1340,9
20080601|2008-06-19 07:30,19,1340,1341.75,1338,1338.25,18
20080601|2008-06-19 08:00,19,1338.5,1338.5,1336.75,1337,24
20080601|2008-06-19 08:30,19,1336.75,1342,1334,1336.5,120
20080601|2008-06-19 09:00,19,1336.25,1336.25,1331,1336,140
20080601|2008-06-19 09:30,19,1335.75,1339.75,1335,1338.75,79
20080601|2008-06-19 10:00,19,1339,1341,1330.5,1333,132
20080601|2008-06-19 10:30,19,1333,1334.75,1332.25,1333.75,62
20080601|2008-06-19 11:00,19,1333.75,1341.25,1332.75,1338,79
20080601|2008-06-19 11:30,19,1338.25,1341,1337,1337.75,31
20080601|2008-06-19 12:00,19,1337.5,1340,1336.75,1340,20
20080601|2008-06-19 12:30,19,1340,1341.25,1335.5,1337.25,46
20080601|2008-06-19 13:00,19,1337.25,1342,1335.25,1340.5,46
20080601|2008-06-19 13:30,19,1340.75,1345.75,1340.5,1345,62
20080601|2008-06-19 14:00,19,1345,1348,1343.25,1344,57
20080601|2008-06-19 14:30,19,1344,1346,1342,1343.25,86
20080601|2008-06-19 15:00,19,1343,1343,1339.75,1340,20
20080601|2008-06-19 15:30,19,1341,1341.25,1340,1340.75,0
20080601|2008-06-19 16:00,19,1341,1341.5,1340,1340,0
20080601|2008-06-19 17:00,20,1341.25,1341.25,1339.5,1339.5,0
20080601|2008-06-19 17:30,20,1339.75,1340,1339.25,1339.5,0
20080601|2008-06-19 18:00,20,1339.75,1340,1338.25,1338.5,1
20080601|2008-06-19 18:30,20,1338.25,1338.25,1336.5,1336.75,0
20080601|2008-06-19 19:00,20,1337,1337.25,1336.75,1337.25,0
20080601|2008-06-19 19:30,20,1337.5,1337.5,1336.75,1336.75,0
20080601|2008-06-19 20:00,20,1336.5,1336.75,1335.75,1335.75,0
20080601|2008-06-19 20:30,20,1336,1337,1335.5,1337,0
20080601|2008-06-19 21:00,20,1337.5,1338.75,1337,1338.25,0
20080601|2008-06-19 21:30,20,1338.5,1339,1338.25,1338.5,0
20080601|2008-06-19 22:00,20,1339,1339,1337.5,1337.5,0
20080601|2008-06-19 22:30,20,1338,1338,1337,1338,0
20080601|2008-06-19 23:00,20,1337.25,1338.25,1336.75,1336.75,0
20080601|2008-06-19 23:30,20,1337,1337.5,1336.5,1337.5,0
20080601|2008-06-20 00:00,20,1337.5,1337.75,1336.5,1336.75,0
20080601|2008-06-20 00:30,20,1336.5,1336.75,1336.25,1336.75,0
20080601|2008-06-20 01:00,20,1337,1338.25,1336.25,1337.25,0
20080601|2008-06-20 01:30,20,1337.25,1337.5,1336.5,1337.25,0
20080601|2008-06-20 02:00,20,1337.25,1339.75,1336.5,1339.25,1
20080601|2008-06-20 02:30,20,1339,1339,1336.25,1336.25,0
20080601|2008-06-20 03:00,20,1336,1337.25,1336,1336.75,0
20080601|2008-06-20 03:30,20,1336.75,1337,1335.75,1337,0
20080601|2008-06-20 04:00,20,1337,1337.75,1337,1337.75,0
20080601|2008-06-20 04:30,20,1337.25,1338.25,1337.25,1337.75,0
20080601|2008-06-20 05:00,20,1337.5,1338.25,1336.75,1337.25,2
20080601|2008-06-20 05:30,20,1336.75,1336.75,1333,1333,1
20080601|2008-06-20 06:00,20,1333,1333.75,1329.25,1330.25,16
20080601|2008-06-20 06:30,20,1330.25,1330.75,1329,1330.25,3
20080601|2008-06-20 07:00,20,1330.5,1333.5,1330,1333,18
20080601|2008-06-20 07:30,20,1333,1333,1329.75,1331.5,10
20080601|2008-06-20 08:00,20,1331.25,1334.25,1330.75,1330.75,21
20080601|2008-06-20 13:00,20,1339.28,1339.28,1339.28,1339.28,0
20080901|2008-05-04 17:30,5,1414,1414,1414,1414,0
20080901|2008-05-04 19:30,5,1414.75,1414.75,1414.75,1414.75,0
20080901|2008-05-04 20:00,5,1415.25,1416.25,1402.5,1404.25,1
20080901|2008-05-04 20:30,5,1412.25,1412.25,1412.25,1412.25,0
20080901|2008-05-04 21:00,5,1412,1412,1412,1412,0
20080901|2008-05-05 00:00,5,1410,1410,1410,1410,0
20080901|2008-05-05 00:30,5,1411,1411,1411,1411,0
20080901|2008-05-05 02:30,5,1413.25,1413.25,1413.25,1413.25,0
20080901|2008-05-05 04:00,5,1412,1412,1412,1412,0
20080901|2008-05-05 06:30,5,1412,1412,1412,1412,0
20080901|2008-05-05 07:00,5,1411,1411.25,1411,1411.25,0
20080901|2008-05-05 07:30,5,1411,1411.25,1411,1411.25,0
20080901|2008-05-05 08:00,5,1411,1412,1411,1412,0
20080901|2008-05-05 08:30,5,1412.5,1414.75,1410.25,1413.75,33
20080901|2008-05-05 09:00,5,1414.75,1417,1411,1411,32
20080901|2008-05-05 09:30,5,1410.25,1411.25,1408.5,1408.5,0
20080901|2008-05-05 10:00,5,1407,1409,1407,1408.5,0
20080901|2008-05-05 10:30,5,1409.25,1411,1409.25,1410.5,0
20080901|2008-05-05 11:00,5,1409.5,1409.5,1408.5,1408.5,0
20080901|2008-05-05 12:00,5,1409.5,1409.5,1409.5,1409.5,0
20080901|2008-05-05 12:30,5,1409.75,1409.75,1406.5,1406.5,0
20080901|2008-05-05 13:00,5,1407.5,1408,1407.5,1408,0
20080901|2008-05-05 13:30,5,1408.25,1410.5,1408.25,1410.5,0
20080901|2008-05-05 14:00,5,1410,1410.75,1409.75,1410.75,0
20080901|2008-05-05 14:30,5,1408.75,1410.5,1408.75,1410.5,0
20080901|2008-05-05 15:00,5,1410.25,1410.25,1410,1410,0
20080901|2008-05-05 16:00,5,1410.5,1410.5,1410,1410,0
20080901|2008-05-05 20:00,6,1411.75,1411.75,1411.75,1411.75,0
20080901|2008-05-05 23:00,6,1413.75,1414,1413.5,1413.5,0
20080901|2008-05-06 02:00,6,1414.5,1414.5,1414.5,1414.5,0
20080901|2008-05-06 03:30,6,1410,1410,1410,1410,0
20080901|2008-05-06 04:00,6,1409.5,1409.5,1409.5,1409.5,0
20080901|2008-05-06 05:30,6,1407.5,1407.75,1407,1407,0
20080901|2008-05-06 06:00,6,1405.25,1406.25,1404.5,1404.5,0
20080901|2008-05-06 06:30,6,1404,1404,1402.5,1402.5,0
20080901|2008-05-06 07:00,6,1402,1403.25,1401.5,1403.25,0
20080901|2008-05-06 07:30,6,1403,1403,1401,1401,0
20080901|2008-05-06 08:00,6,1401,1401,1400.25,1400.25,0
20080901|2008-05-06 08:30,6,1402.5,1402.75,1399,1401,0
20080901|2008-05-06 09:00,6,1401,1404.5,1401,1404.25,0
20080901|2008-05-06 09:30,6,1403.25,1407.75,1402.5,1407.75,0
20080901|2008-05-06 10:00,6,1408.25,1409.25,1406.75,1406.75,0
20080901|2008-05-06 10:30,6,1407.5,1409.25,1406.75,1409,0
20080901|2008-05-06 11:00,6,1411,1416.5,1411,1416,0
20080901|2008-05-06 11:30,6,1414,1418,1413.75,1417.75,0
20080901|2008-05-06 12:00,6,1418.25,1419,1417.25,1417.5,0
20080901|2008-05-06 12:30,6,1416.5,1419,1416,1418,0
20080901|2008-05-06 13:00,6,1417,1417,1414.25,1415.75,0
20080901|2008-05-06 13:30,6,1415,1420,1415,1420,0
20080901|2008-05-06 14:00,6,1420,1421.5,1420,1421.25,0
20080901|2008-05-06 14:30,6,1421,1423.5,1419.75,1419.75,0
20080901|2008-05-06 15:00,6,1420.75,1422.75,1420,1422.5,0
20080901|2008-05-06 15:30,6,1423.5,1424.5,1422.5,1424.5,0
20080901|2008-05-06 16:00,6,1422.5,1422.5,1421.5,1422.5,0
20080901|2008-05-06 17:00,7,1422,1422,1422,1422,0
20080901|2008-05-06 17:30,7,1421.5,1421.5,1421.5,1421.5,0
20080901|2008-05-06 19:30,7,1425,1425,1425,1425,0
20080901|2008-05-06 20:00,7,1425,1425,1425,1425,0
20080901|2008-05-06 22:30,7,1420,1420,1420,1420,0
20080901|2008-05-06 23:00,7,1419,1419,1418,1418,0
20080901|2008-05-06 23:30,7,1418.5,1418.5,1417.5,1417.5,0
20080901|2008-05-07 01:00,7,1419,1419,1419,1419,0
20080901|2008-05-07 02:00,7,1417.5,1417.5,1417.5,1417.5,0
20080901|2008-05-07 03:30,7,1416,1416,1416,1416,0
20080901|2008-05-07 04:30,7,1420,1420.25,1420,1420.25,0
20080901|2008-05-07 06:00,7,1420,1420,1420,1420,0
20080901|2008-05-07 07:00,7,1420,1420,1420,1420,0
20080901|2008-05-07 07:30,7,1420.5,1422,1420.5,1422,0
20080901|2008-05-07 08:00,7,1420.75,1420.75,1420.75,1420.75,0
20080901|2008-05-07 08:30,7,1420.25,1420.25,1417.75,1419,0
20080901|2008-05-07 09:00,7,1416.5,1419.75,1416,1419.25,0
20080901|2008-05-07 09:30,7,1420,1421.75,1416.25,1416.25,0
20080901|2008-05-07 10:00,7,1416,1417,1415,1415,0
20080901|2008-05-07 10:30,7,1414.75,1414.75,1412,1412,0
20080901|2008-05-07 11:00,7,1412.25,1413.25,1412,1412,0
20080901|2008-05-07 11:30,7,1413,1414,1413,1414,0
20080901|2008-05-07 12:00,7,1413.5,1413.5,1409,1410.25,0
20080901|2008-05-07 12:30,7,1410.5,1410.5,1408.75,1408.75,0
20080901|2008-05-07 13:00,7,1408.75,1409.25,1402.5,1402.5,0
20080901|2008-05-07 13:30,7,1401.75,1401.75,1397.75,1399.75,0
20080901|2008-05-07 14:00,7,1399.75,1400,1393.25,1393.75,0
20080901|2008-05-07 14:30,7,1394.75,1399.5,1392,1392,0
20080901|2008-05-07 15:00,7,1395.5,1397.75,1395.5,1397,0
20080901|2008-05-07 17:00,8,1396.25,1396.25,1396.25,1396.25,0
20080901|2008-05-07 17:30,8,1397.25,1397.5,1397.25,1397.5,0
20080901|2008-05-07 18:00,8,1396,1397.5,1395.75,1396.25,0
20080901|2008-05-07 18:30,8,1396.5,1397.5,1396.5,1397.5,0
20080901|2008-05-07 19:30,8,1397.5,1397.5,1397.5,1397.5,0
20080901|2008-05-07 20:00,8,1399.75,1400.25,1399.75,1400.25,0
20080901|2008-05-07 21:00,8,1399.5,1399.5,1399.5,1399.5,0
20080901|2008-05-07 23:00,8,1398.75,1398.75,1398.75,1398.75,0
20080901|2008-05-08 02:30,8,1398.5,1400,1398.5,1400,0
20080901|2008-05-08 03:00,8,1401.25,1401.25,1400,1400,0
20080901|2008-05-08 04:00,8,1401,1401,1401,1401,0
20080901|2008-05-08 05:00,8,1400.5,1400.5,1400.5,1400.5,0
20080901|2008-05-08 05:30,8,1400,1402.75,1400,1402,0
20080901|2008-05-08 06:00,8,1401.25,1401.25,1401.25,1401.25,0
20080901|2008-05-08 06:30,8,1402.5,1402.5,1401.25,1401.25,0
20080901|2008-05-08 07:30,8,1402.25,1402.25,1398.5,1398.5,0
20080901|2008-05-08 08:00,8,1399.75,1399.75,1398.5,1399,0
20080901|2008-05-08 08:30,8,1399.25,1400,1395.5,1399.75,0
20080901|2008-05-08 09:00,8,1397,1397.75,1394.25,1395.5,0
20080901|2008-05-08 09:30,8,1396,1396,1391,1394.75,0
20080901|2008-05-08 10:00,8,1394.5,1400.25,1394.25,1399.25,0
20080901|2008-05-08 10:30,8,1399.5,1400.25,1397,1398.25,0
20080901|2008-05-08 11:00,8,1397.5,1397.75,1396,1396,0
20080901|2008-05-08 11:30,8,1395.25,1397,1394.25,1396.25,0
20080901|2008-05-08 12:00,8,1397.25,1401.75,1394.25,1401.75,0
20080901|2008-05-08 12:30,8,1400.75,1403.75,1399.5,1403.75,0
20080901|2008-05-08 13:00,8,1403.75,1403.75,1398.5,1398.5,0
20080901|2008-05-08 13:30,8,1398.25,1399.5,1396,1396.75,0
20080901|2008-05-08 14:00,8,1398.25,1398.25,1393.75,1396,0
20080901|2008-05-08 14:30,8,1397,1398.25,1395.75,1398.25,0
20080901|2008-05-08 15:00,8,1397,1397.75,1393.25,1393.5,0
20080901|2008-05-08 18:30,9,1392.25,1392.25,1392.25,1392.25,0
20080901|2008-05-08 20:00,9,1391.25,1391.25,1391.25,1391.25,0
20080901|2008-05-08 20:30,9,1390.25,1390.75,1390.25,1390.75,0
20080901|2008-05-08 21:30,9,1391.5,1391.5,1391.5,1391.5,0
20080901|2008-05-09 00:00,9,1390,1390,1390,1390,0
20080901|2008-05-09 02:00,9,1389.25,1389.75,1387.5,1387.75,0
20080901|2008-05-09 02:30,9,1387,1387,1387,1387,0
20080901|2008-05-09 03:00,9,1385.75,1386.5,1385.75,1386.5,0
20080901|2008-05-09 04:00,9,1387,1387,1386.75,1386.75,0
20080901|2008-05-09 04:30,9,1385,1385,1384,1384,0
20080901|2008-05-09 05:00,9,1385.75,1385.75,1385.75,1385.75,0
20080901|2008-05-09 05:30,9,1385.75,1385.75,1384.75,1385.5,0
20080901|2008-05-09 06:00,9,1385.5,1385.75,1385.5,1385.75,0
20080901|2008-05-09 06:30,9,1385.5,1385.75,1385.5,1385.75,0
20080901|2008-05-09 07:00,9,1385.75,1385.75,1385,1385,0
20080901|2008-05-09 07:30,9,1386.25,1386.75,1385.75,1385.75,0
20080901|2008-05-09 08:00,9,1386.5,1386.5,1385.75,1385.75,0
20080901|2008-05-09 08:30,9,1386,1389.25,1386,1388.75,0
20080901|2008-05-09 09:00,9,1389,1390,1387.5,1390,0
20080901|2008-05-09 09:30,9,1389,1394.25,1389,1392,0
20080901|2008-05-09 10:00,9,1392.25,1392.25,1389.75,1389.75,0
20080901|2008-05-09 10:30,9,1390.75,1390.75,1388.25,1388.25,0
20080901|2008-05-09 11:00,9,1387.75,1388,1387.5,1388,0
20080901|2008-05-09 11:30,9,1388.5,1389.25,1388,1389.25,0
20080901|2008-05-09 12:00,9,1387.75,1387.75,1386.5,1386.5,0
20080901|2008-05-09 12:30,9,1385.75,1389.5,1385.5,1389.5,0
20080901|2008-05-09 13:00,9,1390,1391,1387.75,1387.75,0
20080901|2008-05-09 13:30,9,1388.25,1389,1388.25,1389,0
20080901|2008-05-09 14:00,9,1389.5,1392,1388.75,1391.5,0
20080901|2008-05-09 14:30,9,1392.75,1393.25,1389.75,1389.75,0
20080901|2008-05-09 15:00,9,1392.25,1392.25,1389.5,1390.5,0
20080901|2008-05-11 19:00,12,1391.75,1393,1391.75,1393,0
20080901|2008-05-11 19:30,12,1391.5,1391.5,1391.25,1391.25,0
20080901|2008-05-12 01:30,12,1394.25,1394.25,1394.25,1394.25,0
20080901|2008-05-12 02:00,12,1394,1394.25,1394,1394.25,0
20080901|2008-05-12 04:00,12,1395.5,1395.5,1395.5,1395.5,0
20080901|2008-05-12 07:00,12,1393,1393,1392.25,1392.25,0
20080901|2008-05-12 07:30,12,1391.5,1392.5,1391.5,1392.5,0
20080901|2008-05-12 08:00,12,1394,1394,1394,1394,0
20080901|2008-05-12 08:30,12,1394.25,1394.25,1390,1390,0
20080901|2008-05-12 09:00,12,1390.25,1391.25,1388.75,1391.25,0
20080901|2008-05-12 09:30,12,1391,1397,1391,1395,0
20080901|2008-05-12 10:00,12,1398,1398,1395.5,1397,0
20080901|2008-05-12 10:30,12,1396.5,1400,1396.5,1399.5,0
20080901|2008-05-12 11:00,12,1400,1400.5,1398.75,1399.25,0
20080901|2008-05-12 11:30,12,1399.25,1401.75,1399,1400.75,0
20080901|2008-05-12 12:00,12,1398.75,1398.75,1398.25,1398.25,0
20080901|2008-05-12 12:30,12,1397,1397.75,1397,1397.5,0
20080901|2008-05-12 13:00,12,1400.5,1402.75,1400.5,1402.75,0
20080901|2008-05-12 13:30,12,1402.75,1406,1402.75,1405.5,0
20080901|2008-05-12 14:00,12,1403.5,1406,1403.5,1405.25,0
20080901|2008-05-12 14:30,12,1402.75,1405.25,1402.75,1405.25,0
20080901|2008-05-12 15:00,12,1406,1406.25,1405.75,1406.25,0
20080901|2008-05-12 18:30,13,1406,1406,1405.75,1405.75,0
20080901|2008-05-12 19:00,13,1405.75,1405.75,1405.25,1405.25,0
20080901|2008-05-12 19:30,13,1407,1407,1407,1407,0
20080901|2008-05-12 20:30,13,1406.75,1406.75,1405.5,1405.5,0
20080901|2008-05-13 00:00,13,1407,1407,1407,1407,0
20080901|2008-05-13 01:00,13,1406.5,1406.5,1406.5,1406.5,0
20080901|2008-05-13 01:30,13,1408,1408.75,1408,1408.75,0
20080901|2008-05-13 02:30,13,1404.25,1404.25,1404,1404,0
20080901|2008-05-13 04:00,13,1403,1403,1402,1402,0
20080901|2008-05-13 05:00,13,1399.5,1401,1399,1401,0
20080901|2008-05-13 06:00,13,1402.75,1402.75,1402,1402,0
20080901|2008-05-13 06:30,13,1400.25,1400.25,1400.25,1400.25,0
20080901|2008-05-13 07:00,13,1401.75,1403.75,1401.75,1403.75,0
20080901|2008-05-13 07:30,13,1404,1411,1404,1411,0
20080901|2008-05-13 08:00,13,1410.5,1410.5,1408.75,1408.75,0
20080901|2008-05-13 08:30,13,1409.25,1409.25,1403,1403,0
20080901|2008-05-13 09:00,13,1404.75,1404.75,1401.75,1403.5,2
20080901|2008-05-13 09:30,13,1404,1405,1400,1400,0
20080901|2008-05-13 10:00,13,1399.5,1401.75,1398.5,1400.75,0
20080901|2008-05-13 10:30,13,1400.75,1401.5,1400.75,1401.25,0
20080901|2008-05-13 11:00,13,1403.5,1404,1402.5,1404,0
20080901|2008-05-13 11:30,13,1404.5,1404.5,1403,1403,0
20080901|2008-05-13 12:00,13,1402.25,1403.75,1401.5,1403.75,0
20080901|2008-05-13 12:30,13,1403.5,1405.5,1403.5,1404,0
20080901|2008-05-13 13:00,13,1405.25,1405.5,1404.25,1404.25,0
20080901|2008-05-13 13:30,13,1404.5,1406.25,1404.5,1406.25,0
20080901|2008-05-13 14:00,13,1408,1409,1404.75,1404.75,0
20080901|2008-05-13 14:30,13,1405.5,1405.5,1403.75,1405.5,0
20080901|2008-05-13 15:00,13,1405.5,1406.5,1405.5,1406.5,0
20080901|2008-05-14 02:00,14,1407.25,1407.25,1407.25,1407.25,0
20080901|2008-05-14 02:30,14,1408.25,1408.5,1408.25,1408.5,0
20080901|2008-05-14 05:00,14,1404.5,1404.5,1403.25,1403.25,0
20080901|2008-05-14 06:00,14,1403.25,1403.25,1402.5,1402.5,0
20080901|2008-05-14 07:00,14,1404.5,1404.75,1403.75,1403.75,0
20080901|2008-05-14 07:30,14,1405.5,1413.75,1405.5,1413.75,0
20080901|2008-05-14 08:00,14,1412.25,1412.5,1411.5,1412,0
20080901|2008-05-14 08:30,14,1412.5,1417.25,1412.5,1416.25,0
20080901|2008-05-14 09:00,14,1415.5,1417,1415.25,1416.75,0
20080901|2008-05-14 09:30,14,1417,1419,1416.25,1416.25,0
20080901|2008-05-14 10:00,14,1416.75,1417,1416.25,1417,0
20080901|2008-05-14 10:30,14,1418.75,1419,1418.75,1419,0
20080901|2008-05-14 11:00,14,1418.5,1419.5,1418.25,1419.5,0
20080901|2008-05-14 11:30,14,1418.25,1418.25,1417.25,1417.25,0
20080901|2008-05-14 12:00,14,1418.75,1421.25,1418.75,1421.25,0
20080901|2008-05-14 12:30,14,1421,1423,1421,1421.5,0
20080901|2008-05-14 13:00,14,1422,1422,1420.25,1421.25,0
20080901|2008-05-14 13:30,14,1420,1420.25,1420,1420.25,0
20080901|2008-05-14 14:00,14,1419,1419.5,1415.75,1415.75,0
20080901|2008-05-14 14:30,14,1416,1416,1410.25,1410.25,5
20080901|2008-05-14 15:00,14,1410.25,1410.25,1409.75,1409.75,0
20080901|2008-05-14 16:00,14,1409,1409.75,1409,1409.75,0
20080901|2008-05-14 17:00,15,1409.5,1409.5,1409.5,1409.5,0
20080901|2008-05-14 20:00,15,1410.25,1410.25,1410.25,1410.25,0
20080901|2008-05-14 21:00,15,1409.75,1409.75,1409.5,1409.5,0
20080901|2008-05-15 02:00,15,1409.75,1409.75,1409.75,1409.75,0
20080901|2008-05-15 04:30,15,1412.5,1412.75,1412.5,1412.75,0
20080901|2008-05-15 05:00,15,1412,1413,1412,1413,0
20080901|2008-05-15 05:30,15,1411,1411,1411,1411,0
20080901|2008-05-15 06:30,15,1413,1413.75,1413,1413.75,0
20080901|2008-05-15 07:00,15,1415,1415.75,1415,1415.75,0
20080901|2008-05-15 07:30,15,1412.75,1413,1412.75,1413,0
20080901|2008-05-15 08:00,15,1413,1413,1412.25,1412.25,0
20080901|2008-05-15 08:30,15,1410.5,1412.75,1409.25,1412.75,0
20080901|2008-05-15 09:00,15,1413,1413.75,1409.5,1412.75,0
20080901|2008-05-15 09:30,15,1413,1413.5,1413,1413,0
20080901|2008-05-15 10:00,15,1414.25,1416,1412.5,1412.5,0
20080901|2008-05-15 10:30,15,1413.5,1413.5,1411.5,1413.5,0
20080901|2008-05-15 11:00,15,1414.5,1417,1414.5,1417,0
20080901|2008-05-15 11:30,15,1418,1420,1417.5,1417.75,0
20080901|2008-05-15 12:00,15,1419.25,1419.25,1417.75,1419,0
20080901|2008-05-15 12:30,15,1416.5,1418.75,1416.5,1417,0
20080901|2008-05-15 13:00,15,1418,1420.75,1418,1418.75,0
20080901|2008-05-15 13:30,15,1417.25,1421.25,1417.25,1420.25,0
20080901|2008-05-15 14:00,15,1421.5,1421.5,1419.75,1420.25,0
20080901|2008-05-15 14:30,15,1420,1427,1420,1425,0
20080901|2008-05-15 15:00,15,1426,1427,1426,1426.5,0
20080901|2008-05-15 15:30,15,1427,1427,1425.5,1425.5,0
20080901|2008-05-15 16:00,15,1426.5,1426.5,1426.5,1426.5,0
20080901|2008-05-15 17:00,16,1425,1425,1425,1425,0
20080901|2008-05-15 17:30,16,1424,1424.5,1424,1424.5,0
20080901|2008-05-15 18:00,16,1423.25,1423.25,1423,1423,0
20080901|2008-05-15 19:00,16,1422,1422,1422,1422,0
20080901|2008-05-15 19:30,16,1422.25,1422.25,1422.25,1422.25,0
20080901|2008-05-15 20:30,16,1423,1423,1423,1423,0
20080901|2008-05-15 21:30,16,1422.75,1422.75,1422.75,1422.75,0
20080901|2008-05-15 23:00,16,1423.25,1423.75,1423.25,1423.75,0
20080901|2008-05-16 03:00,16,1426.5,1426.5,1426.5,1426.5,0
20080901|2008-05-16 03:30,16,1428,1429.5,1428,1429.5,0
20080901|2008-05-16 04:00,16,1429,1429.5,1429,1429.5,0
20080901|2008-05-16 04:30,16,1430.25,1430.25,1430.25,1430.25,0
20080901|2008-05-16 05:00,16,1429.5,1429.5,1429.5,1429.5,0
20080901|2008-05-16 06:00,16,1430,1430,1430,1430,0
20080901|2008-05-16 07:00,16,1428.5,1428.5,1428.25,1428.25,0
20080901|2008-05-16 07:30,16,1429.75,1430.75,1429.75,1430.5,0
20080901|2008-05-16 08:30,16,1429.5,1429.5,1424,1424,0
20080901|2008-05-16 09:00,16,1424,1424,1420.75,1421.75,0
20080901|2008-05-16 09:30,16,1423.25,1423.75,1419,1419,0
20080901|2008-05-16 10:00,16,1417.75,1419,1416.5,1417.5,0
20080901|2008-05-16 10:30,16,1418,1420.5,1417.5,1420.5,0
20080901|2008-05-16 11:00,16,1421.5,1421.5,1421,1421.25,0
20080901|2008-05-16 11:30,16,1422,1423,1420.5,1423,0
20080901|2008-05-16 12:00,16,1422.5,1424,1421.5,1422.5,0
20080901|2008-05-16 12:30,16,1421.25,1422.75,1420.75,1422,0
20080901|2008-05-16 13:00,16,1421,1423.5,1421,1423.5,0
20080901|2008-05-16 13:30,16,1422.75,1425.5,1422.75,1425.25,0
20080901|2008-05-16 14:00,16,1425,1427.75,1425,1426.75,0
20080901|2008-05-16 14:30,16,1425.5,1427.5,1425.5,1426,0
20080901|2008-05-16 15:00,16,1426.75,1428.25,1426.75,1427.5,0
20080901|2008-05-18 19:30,19,1425.5,1426,1425.5,1426,0
20080901|2008-05-19 02:00,19,1425.5,1425.5,1425.5,1425.5,0
20080901|2008-05-19 03:00,19,1425.5,1426.75,1425.5,1426.75,0
20080901|2008-05-19 03:30,19,1426,1426,1426,1426,0
20080901|2008-05-19 05:00,19,1428,1428,1428,1428,0
20080901|2008-05-19 06:30,19,1426.5,1426.5,1426.5,1426.5,0
20080901|2008-05-19 07:00,19,1428,1428.25,1427.75,1428.25,0
20080901|2008-05-19 07:30,19,1427.5,1427.5,1427.5,1427.5,0
20080901|2008-05-19 08:00,19,1428.25,1428.25,1428.25,1428.25,0
20080901|2008-05-19 08:30,19,1427,1430.5,1426.25,1430.25,0
20080901|2008-05-19 09:00,19,1431,1433.75,1430,1433.75,0
20080901|2008-05-19 09:30,19,1434,1436,1434,1434.5,0
20080901|2008-05-19 10:00,19,1435,1439,1435,1438.5,0
20080901|2008-05-19 10:30,19,1438,1441,1438,1439.25,0
20080901|2008-05-19 11:00,19,1438.75,1441,1438.5,1440.25,0
20080901|2008-05-19 11:30,19,1440.25,1441.5,1438.75,1439.5,2
20080901|2008-05-19 12:00,19,1440,1442.25,1439.75,1442.25,0
20080901|2008-05-19 12:30,19,1440,1441.25,1437.5,1437.5,0
20080901|2008-05-19 13:00,19,1436.5,1436.5,1429,1431,0
20080901|2008-05-19 13:30,19,1432,1432.5,1431,1431.5,0
20080901|2008-05-19 14:00,19,1432.5,1433.25,1430.25,1431.5,0
20080901|2008-05-19 14:30,19,1430.25,1430.25,1423.5,1428.25,0
20080901|2008-05-19 15:00,19,1428.75,1431.5,1428.25,1431.5,0
20080901|2008-05-19 15:30,19,1430.5,1431.5,1430.5,1431.5,0
20080901|2008-05-19 16:00,19,1431.5,1431.5,1431.5,1431.5,0
20080901|2008-05-19 17:00,20,1429.5,1429.75,1429.5,1429.75,0
20080901|2008-05-19 19:30,20,1429.75,1429.75,1429.75,1429.75,0
20080901|2008-05-19 21:30,20,1428.75,1428.75,1428.75,1428.75,0
20080901|2008-05-20 01:00,20,1428.5,1428.5,1428.5,1428.5,0
20080901|2008-05-20 01:30,20,1427.75,1427.75,1427.75,1427.75,0
20080901|2008-05-20 03:30,20,1427,1427.5,1427,1427.5,0
20080901|2008-05-20 05:00,20,1425,1426,1425,1426,0
20080901|2008-05-20 05:30,20,1425.5,1425.5,1424.75,1424.75,0
20080901|2008-05-20 06:00,20,1425.25,1425.25,1425.25,1425.25,0
20080901|2008-05-20 06:30,20,1424.5,1425,1424.5,1425,0
20080901|2008-05-20 07:00,20,1425,1425,1424.5,1425,0
20080901|2008-05-20 07:30,20,1425.25,1425.25,1420.75,1421.25,0
20080901|2008-05-20 08:00,20,1422,1422.5,1420.75,1422.25,0
20080901|2008-05-20 08:30,20,1422.75,1422.75,1418.75,1418.75,0
20080901|2008-05-20 09:00,20,1418.5,1420.5,1417,1420.5,0
20080901|2008-05-20 09:30,20,1419.5,1419.5,1416.75,1417.75,0
20080901|2008-05-20 10:00,20,1419.75,1419.75,1415.5,1416.5,0
20080901|2008-05-20 10:30,20,1416.5,1416.5,1413.75,1414.25,0
20080901|2008-05-20 11:00,20,1414.75,1418.5,1414.75,1418,0
20080901|2008-05-20 11:30,20,1417.5,1417.5,1415.25,1415.25,0
20080901|2008-05-20 12:00,20,1415.5,1417.75,1415.5,1416.5,0
20080901|2008-05-20 12:30,20,1415.75,1415.75,1412.25,1412.75,0
20080901|2008-05-20 13:00,20,1413.75,1413.75,1411,1411,0
20080901|2008-05-20 13:30,20,1412.75,1414,1412.5,1413,0
20080901|2008-05-20 14:00,20,1413,1416.75,1413,1415.5,0
20080901|2008-05-20 14:30,20,1412.5,1416.5,1410.75,1415.5,0
20080901|2008-05-20 15:00,20,1416,1419.25,1416,1419,0
20080901|2008-05-20 15:30,20,1417.75,1419,1417.25,1417.75,0
20080901|2008-05-20 16:00,20,1419,1419,1419,1419,0
20080901|2008-05-20 16:30,20,1419,1419,1419,1419,0
20080901|2008-05-20 17:30,21,1417,1417,1417,1417,0
20080901|2008-05-20 18:00,21,1418.75,1418.75,1418.75,1418.75,0
20080901|2008-05-20 18:30,21,1418,1418,1417.5,1417.5,0
20080901|2008-05-20 19:30,21,1417.5,1418,1417.5,1418,0
20080901|2008-05-20 20:30,21,1418,1418,1418,1418,0
20080901|2008-05-20 23:00,21,1419,1419,1419,1419,0
20080901|2008-05-21 01:30,21,1419,1421,1419,1421,0
20080901|2008-05-21 02:00,21,1421,1421,1421,1421,0
20080901|2008-05-21 03:30,21,1421.25,1421.25,1421.25,1421.25,0
20080901|2008-05-21 04:00,21,1422.5,1422.5,1422.5,1422.5,0
20080901|2008-05-21 05:00,21,1420.25,1420.5,1418,1418,0
20080901|2008-05-21 06:00,21,1418.25,1418.5,1415,1415,0
20080901|2008-05-21 06:30,21,1414,1414,1412.75,1413.25,0
20080901|2008-05-21 07:00,21,1416,1417,1416,1417,0
20080901|2008-05-21 07:30,21,1416.25,1416.5,1415.25,1416.5,0
20080901|2008-05-21 08:00,21,1417,1418,1416.75,1417,0
20080901|2008-05-21 08:30,21,1418,1420.5,1416.5,1416.5,0
20080901|2008-05-21 09:00,21,1416,1418.5,1414.75,1418.5,0
20080901|2008-05-21 09:30,21,1417,1417,1410.75,1410.75,0
20080901|2008-05-21 10:00,21,1411,1413.5,1410,1413.25,0
20080901|2008-05-21 10:30,21,1412.5,1415,1412,1413.5,1
20080901|2008-05-21 11:00,21,1413.75,1414,1413.25,1413.5,0
20080901|2008-05-21 11:30,21,1413.75,1416.25,1413.75,1414.75,2
20080901|2008-05-21 12:00,21,1414,1414,1410,1410,0
20080901|2008-05-21 12:30,21,1411,1412.75,1408,1408,1
20080901|2008-05-21 13:00,21,1407.5,1407.5,1397.25,1398.75,0
20080901|2008-05-21 13:30,21,1398.75,1398.75,1392.5,1395,0
20080901|2008-05-21 14:00,21,1396,1398.75,1395,1396,0
20080901|2008-05-21 14:30,21,1396,1397.75,1389.75,1392,0
20080901|2008-05-21 15:00,21,1393,1394.25,1391.75,1394,0
20080901|2008-05-21 15:30,21,1394.5,1394.5,1394,1394.5,0
20080901|2008-05-21 16:00,21,1394.5,1394.5,1394.5,1394.5,0
20080901|2008-05-21 16:30,21,1394.5,1394.5,1394.5,1394.5,0
20080901|2008-05-21 17:00,22,1395,1395,1395,1395,0
20080901|2008-05-21 17:30,22,1395,1395,1395,1395,0
20080901|2008-05-21 18:30,22,1394.25,1394.25,1393,1393,0
20080901|2008-05-21 20:30,22,1396.25,1396.25,1396.25,1396.25,0
20080901|2008-05-21 21:00,22,1397.25,1397.25,1397,1397,0
20080901|2008-05-21 21:30,22,1397.25,1397.25,1397.25,1397.25,0
20080901|2008-05-21 22:00,22,1395.25,1396,1393.5,1393.5,0
20080901|2008-05-21 23:00,22,1397,1397,1397,1397,0
20080901|2008-05-22 00:30,22,1397.75,1397.75,1397.75,1397.75,0
20080901|2008-05-22 01:00,22,1398,1398.5,1398,1398.5,0
20080901|2008-05-22 02:00,22,1399,1399,1399,1399,0
20080901|2008-05-22 02:30,22,1397,1400,1397,1400,0
20080901|2008-05-22 03:00,22,1397.75,1400.25,1397.75,1400.25,0
20080901|2008-05-22 03:30,22,1400,1400,1399.5,1399.5,0
20080901|2008-05-22 04:30,22,1398.5,1398.5,1397.25,1397.25,0
20080901|2008-05-22 05:00,22,1398,1398,1397,1397,0
20080901|2008-05-22 05:30,22,1396,1396,1395.5,1395.5,0
20080901|2008-05-22 06:00,22,1396.5,1396.5,1395,1395,0
20080901|2008-05-22 06:30,22,1395,1395,1392.75,1392.75,0
20080901|2008-05-22 07:00,22,1393,1393,1392.25,1392.25,0
20080901|2008-05-22 07:30,22,1393.25,1393.25,1393.25,1393.25,0
20080901|2008-05-22 08:00,22,1395,1395,1393.75,1393.75,0
20080901|2008-05-22 08:30,22,1393,1396,1392.75,1394.25,3
20080901|2008-05-22 09:00,22,1395.5,1398.75,1395.5,1397,0
20080901|2008-05-22 09:30,22,1398.75,1400.25,1396,1397,2
20080901|2008-05-22 10:00,22,1398.5,1400,1398.5,1399.25,0
20080901|2008-05-22 10:30,22,1398,1398,1393,1394,0
20080901|2008-05-22 11:00,22,1394.25,1395,1392.25,1395,0
20080901|2008-05-22 11:30,22,1394.75,1397.75,1394.75,1397.75,0
20080901|2008-05-22 12:00,22,1397.25,1397.25,1395.5,1396.25,0
20080901|2008-05-22 12:30,22,1396.25,1400.75,1396,1399.75,1
20080901|2008-05-22 13:00,22,1399,1399.5,1394.5,1394.75,0
20080901|2008-05-22 13:30,22,1394.5,1398,1394.5,1396.5,1
20080901|2008-05-22 14:00,22,1397.25,1398.75,1393.5,1393.5,0
20080901|2008-05-22 14:30,22,1393.75,1396.5,1392.75,1396,0
20080901|2008-05-22 15:00,22,1395.5,1395.5,1394.75,1394.75,0
20080901|2008-05-22 16:00,22,1394.75,1394.75,1394.75,1394.75,0
20080901|2008-05-22 19:00,23,1394.5,1394.5,1394.5,1394.5,0
20080901|2008-05-22 20:30,23,1395.5,1395.5,1395.5,1395.5,0
20080901|2008-05-22 22:00,23,1396.25,1396.25,1396.25,1396.25,0
20080901|2008-05-22 22:30,23,1394.5,1394.5,1394.5,1394.5,0
20080901|2008-05-22 23:00,23,1395.75,1395.75,1395.75,1395.75,0
20080901|2008-05-23 00:30,23,1395,1395,1395,1395,0
20080901|2008-05-23 02:00,23,1392.5,1392.5,1392.25,1392.25,0
20080901|2008-05-23 02:30,23,1390,1390,1389.25,1390,0
20080901|2008-05-23 03:00,23,1389,1389,1388,1388,0
20080901|2008-05-23 03:30,23,1386.5,1389,1386.5,1388.5,0
20080901|2008-05-23 05:00,23,1390,1390.25,1389,1389,0
20080901|2008-05-23 07:00,23,1390,1390.25,1389,1389,0
20080901|2008-05-23 07:30,23,1389.75,1389.75,1389,1389.25,0
20080901|2008-05-23 08:00,23,1390,1390,1389.75,1389.75,0
20080901|2008-05-23 08:30,23,1390.5,1391,1384,1385,0
20080901|2008-05-23 09:00,23,1385.25,1386.5,1382,1382,0
20080901|2008-05-23 09:30,23,1381.25,1381.75,1379,1381.5,0
20080901|2008-05-23 10:00,23,1381,1381.75,1376.25,1377.75,0
20080901|2008-05-23 10:30,23,1376.75,1379.75,1376.75,1379.25,0
20080901|2008-05-23 11:00,23,1379.75,1380.75,1378.5,1379,0
20080901|2008-05-23 11:30,23,1377.25,1377.75,1375,1375.5,0
20080901|2008-05-23 12:00,23,1376.5,1378.5,1376.5,1377.75,0
20080901|2008-05-23 12:30,23,1379.75,1380,1376,1376,0
20080901|2008-05-23 13:00,23,1375.75,1378.25,1375.75,1377.25,0
20080901|2008-05-23 13:30,23,1379.5,1382,1378.5,1380.5,0
20080901|2008-05-23 14:00,23,1380,1380.75,1377.5,1380.75,0
20080901|2008-05-23 14:30,23,1382.25,1382.25,1377.25,1377.75,0
20080901|2008-05-23 15:00,23,1377.5,1378,1374.25,1375,1
20080901|2008-05-25 17:00,26,1376.75,1376.75,1376.5,1376.5,0
20080901|2008-05-25 17:30,26,1377.5,1377.5,1377.5,1377.5,0
20080901|2008-05-25 18:00,26,1376.5,1376.5,1376.5,1376.5,0
20080901|2008-05-25 19:00,26,1378.25,1378.25,1378.25,1378.25,0
20080901|2008-05-25 20:30,26,1375,1375,1375,1375,0
20080901|2008-05-25 23:30,26,1376.75,1376.75,1376.75,1376.75,0
20080901|2008-05-26 00:30,26,1375,1375,1375,1375,0
20080901|2008-05-26 01:30,26,1374.5,1375,1374,1375,0
20080901|2008-05-26 02:00,26,1375.25,1377,1375.25,1377,0
20080901|2008-05-26 02:30,26,1377,1377,1377,1377,0
20080901|2008-05-26 03:00,26,1378.75,1378.75,1378.75,1378.75,0
20080901|2008-05-26 03:30,26,1376.75,1376.75,1376.75,1376.75,0
20080901|2008-05-26 08:30,26,1379,1379,1379,1379,0
20080901|2008-05-26 09:00,26,1378.25,1378.25,1378.25,1378.25,0
20080901|2008-05-26 10:00,26,1377,1377,1377,1377,0
20080901|2008-05-26 17:30,27,1376.5,1376.5,1376.5,1376.5,0
20080901|2008-05-26 19:00,27,1376.75,1376.75,1376.75,1376.75,0
20080901|2008-05-26 19:30,27,1377.5,1377.5,1377.5,1377.5,0
20080901|2008-05-26 21:00,27,1378.25,1378.25,1378,1378,0
20080901|2008-05-26 22:30,27,1378,1378,1378,1378,0
20080901|2008-05-26 23:00,27,1378.5,1378.5,1378.5,1378.5,0
20080901|2008-05-27 00:30,27,1379,1379.25,1379,1379.25,0
20080901|2008-05-27 01:00,27,1379.5,1380,1379.25,1380,1
20080901|2008-05-27 01:30,27,1380,1380.25,1380,1380.25,0
20080901|2008-05-27 02:00,27,1380.25,1380.25,1380.25,1380.25,0
20080901|2008-05-27 02:30,27,1380.25,1380.25,1380.25,1380.25,0
20080901|2008-05-27 03:00,27,1375,1375,1374.5,1374.5,0
20080901|2008-05-27 03:30,27,1374.5,1375,1372.75,1372.75,0
20080901|2008-05-27 04:30,27,1375.5,1375.5,1375.5,1375.5,0
20080901|2008-05-27 05:00,27,1375,1375.75,1375,1375.75,0
20080901|2008-05-27 05:30,27,1375.25,1375.25,1373.5,1373.75,0
20080901|2008-05-27 06:00,27,1372.5,1372.5,1372.5,1372.5,0
20080901|2008-05-27 07:00,27,1374,1374.5,1373.75,1373.75,0
20080901|2008-05-27 07:30,27,1374.25,1374.25,1374.25,1374.25,0
20080901|2008-05-27 08:00,27,1376,1378.25,1376,1378,0
20080901|2008-05-27 08:30,27,1377.5,1383.25,1377.5,1379.5,4
20080901|2008-05-27 09:00,27,1379.75,1385.5,1379.75,1381.25,1
20080901|2008-05-27 09:30,27,1382,1382.75,1380.75,1382.75,0
20080901|2008-05-27 10:00,27,1383.75,1383.75,1377.25,1378.5,0
20080901|2008-05-27 10:30,27,1378,1378.5,1376,1376,0
20080901|2008-05-27 11:00,27,1375,1378.5,1375,1378.5,0
20080901|2008-05-27 11:30,27,1378,1380,1378,1379.75,0
20080901|2008-05-27 12:00,27,1379.25,1379.75,1377.25,1379.75,0
20080901|2008-05-27 12:30,27,1378.75,1381.25,1378,1381,0
20080901|2008-05-27 13:00,27,1381,1382,1380.5,1380.75,0
20080901|2008-05-27 13:30,27,1380.75,1387,1380.75,1386.5,1
20080901|2008-05-27 14:00,27,1386,1388,1385.5,1387,0
20080901|2008-05-27 14:30,27,1386.5,1389.25,1385.5,1387,3
20080901|2008-05-27 15:00,27,1386.5,1387.25,1385.75,1386.5,0
20080901|2008-05-27 16:00,27,1386.5,1386.5,1385,1385,0
20080901|2008-05-27 16:30,27,1386.5,1386.5,1386.5,1386.5,0
20080901|2008-05-27 17:30,28,1387.25,1387.25,1387,1387,0
20080901|2008-05-27 19:00,28,1386.75,1386.75,1386.75,1386.75,0
20080901|2008-05-27 19:30,28,1386.25,1386.25,1386.25,1386.25,0
20080901|2008-05-27 20:00,28,1385.5,1385.75,1385,1385,0
20080901|2008-05-27 20:30,28,1384.75,1384.75,1384.5,1384.5,0
20080901|2008-05-27 21:00,28,1384,1384,1383.5,1383.5,0
20080901|2008-05-27 21:30,28,1384,1384,1384,1384,0
20080901|2008-05-27 23:00,28,1383.75,1383.75,1383.25,1383.25,0
20080901|2008-05-27 23:30,28,1383.25,1383.25,1383.25,1383.25,0
20080901|2008-05-28 00:00,28,1382.75,1382.75,1382.75,1382.75,0
20080901|2008-05-28 01:00,28,1382.25,1382.25,1382.25,1382.25,0
20080901|2008-05-28 01:30,28,1383.25,1384.5,1383.25,1384.5,0
20080901|2008-05-28 02:30,28,1383.5,1383.5,1383.5,1383.5,0
20080901|2008-05-28 03:00,28,1385.5,1387.25,1385.5,1387.25,0
20080901|2008-05-28 03:30,28,1388.25,1388.25,1388.25,1388.25,0
20080901|2008-05-28 04:00,28,1386.5,1387.25,1386.5,1387.25,0
20080901|2008-05-28 04:30,28,1388.75,1388.75,1388.75,1388.75,0
20080901|2008-05-28 05:00,28,1387.25,1390,1387.25,1390,0
20080901|2008-05-28 05:30,28,1387.75,1387.75,1387.25,1387.25,0
20080901|2008-05-28 06:00,28,1388.5,1389,1388.5,1389,0
20080901|2008-05-28 06:30,28,1389,1391,1389,1391,1
20080901|2008-05-28 07:00,28,1391,1391,1390,1390,0
20080901|2008-05-28 07:30,28,1391.75,1394.75,1391.75,1393,2
20080901|2008-05-28 08:00,28,1392,1392,1391,1391.25,0
20080901|2008-05-28 08:30,28,1390,1391.25,1386.5,1388,4
20080901|2008-05-28 09:00,28,1388,1388,1382.25,1384,2
20080901|2008-05-28 09:30,28,1383.5,1387.75,1383,1387.75,1
20080901|2008-05-28 10:00,28,1386.25,1386.25,1383,1383.25,1
20080901|2008-05-28 10:30,28,1383.75,1385.5,1382.5,1382.75,0
20080901|2008-05-28 11:00,28,1382.75,1385,1379.75,1384,0
20080901|2008-05-28 11:30,28,1384,1384,1383.25,1384,0
20080901|2008-05-28 12:00,28,1384.5,1387.25,1384.5,1386.75,1
20080901|2008-05-28 12:30,28,1386.75,1386.75,1383,1383.75,1
20080901|2008-05-28 13:00,28,1384.75,1385,1382,1384,1
20080901|2008-05-28 13:30,28,1383.5,1386.75,1383.5,1384.5,1
20080901|2008-05-28 14:00,28,1386,1390.75,1385.5,1390,3
20080901|2008-05-28 14:30,28,1390.25,1393,1388,1392.25,0
20080901|2008-05-28 15:00,28,1392.75,1394.25,1392.5,1393.25,4
20080901|2008-05-28 15:30,28,1392,1393.25,1392,1392,0
20080901|2008-05-28 16:00,28,1390.5,1393.25,1390.5,1393.25,0
20080901|2008-05-28 16:30,28,1393.25,1393.25,1393.25,1393.25,0
20080901|2008-05-28 17:30,29,1390.25,1390.25,1390.25,1390.25,0
20080901|2008-05-28 20:00,29,1391.5,1393,1391.5,1392.5,0
20080901|2008-05-28 23:30,29,1390.5,1390.5,1390.5,1390.5,0
20080901|2008-05-29 00:00,29,1393.25,1393.25,1393.25,1393.25,0
20080901|2008-05-29 01:00,29,1394.25,1394.5,1394.25,1394.5,0
20080901|2008-05-29 01:30,29,1393.25,1393.25,1393.25,1393.25,0
20080901|2008-05-29 02:00,29,1393.25,1393.25,1393,1393,0
20080901|2008-05-29 02:30,29,1393.5,1393.5,1393.5,1393.5,0
20080901|2008-05-29 03:00,29,1395,1397,1395,1397,2
20080901|2008-05-29 03:30,29,1395.25,1395.25,1395,1395,0
20080901|2008-05-29 04:00,29,1394.25,1394.25,1394.25,1394.25,0
20080901|2008-05-29 04:30,29,1394.5,1394.5,1394.5,1394.5,0
20080901|2008-05-29 05:30,29,1392.75,1392.75,1392.75,1392.75,0
20080901|2008-05-29 06:30,29,1392.75,1393.75,1392.75,1393.5,0
20080901|2008-05-29 07:00,29,1393.5,1393.5,1393.5,1393.5,0
20080901|2008-05-29 07:30,29,1394.25,1394.25,1390,1390,0
20080901|2008-05-29 08:00,29,1389.5,1390,1389,1389.25,0
20080901|2008-05-29 08:30,29,1391,1395.25,1389.75,1394.25,0
20080901|2008-05-29 09:00,29,1393,1396.75,1390.5,1395.75,3
20080901|2008-05-29 09:30,29,1395.25,1400.5,1390.25,1399.25,4
20080901|2008-05-29 10:00,29,1399,1400.75,1398,1398.75,0
20080901|2008-05-29 10:30,29,1399.25,1402.5,1399.25,1402.5,0
20080901|2008-05-29 11:00,29,1402.25,1402.75,1401,1402.5,0
20080901|2008-05-29 11:30,29,1402.5,1407,1402.5,1406.25,0
20080901|2008-05-29 12:00,29,1406.5,1407.25,1404.25,1404.75,0
20080901|2008-05-29 12:30,29,1405.25,1406.75,1404.75,1405.75,0
20080901|2008-05-29 13:00,29,1405.25,1408.5,1405,1406.5,1
20080901|2008-05-29 13:30,29,1406.25,1406.25,1402.5,1402.5,0
20080901|2008-05-29 14:00,29,1402.75,1403,1399.25,1399.5,1
20080901|2008-05-29 14:30,29,1400.5,1402,1399.25,1401,0
20080901|2008-05-29 15:00,29,1399.5,1401.25,1399,1399.5,0
20080901|2008-05-29 15:30,29,1401.25,1401.25,1401.25,1401.25,0
20080901|2008-05-29 16:00,29,1399.5,1401,1399.5,1401,0
20080901|2008-05-29 16:30,29,1399.5,1399.5,1399.5,1399.5,0
20080901|2008-05-29 17:30,30,1399.5,1399.5,1396.75,1397,0
20080901|2008-05-29 18:00,30,1398.75,1398.75,1398.75,1398.75,0
20080901|2008-05-29 18:30,30,1398.75,1398.75,1398.75,1398.75,0
20080901|2008-05-29 19:30,30,1399,1399,1399,1399,0
20080901|2008-05-29 20:00,30,1399,1399,1399,1399,0
20080901|2008-05-29 20:30,30,1399,1399,1399,1399,0
20080901|2008-05-29 23:00,30,1400.75,1400.75,1400.75,1400.75,0
20080901|2008-05-30 00:00,30,1400.5,1400.5,1400.25,1400.5,0
20080901|2008-05-30 01:00,30,1399.5,1399.75,1399.5,1399.75,0
20080901|2008-05-30 02:30,30,1400.25,1400.25,1400.25,1400.25,0
20080901|2008-05-30 03:30,30,1399.5,1400,1399.5,1400,0
20080901|2008-05-30 04:00,30,1400.75,1400.75,1400.75,1400.75,0
20080901|2008-05-30 04:30,30,1401,1402,1401,1402,0
20080901|2008-05-30 05:00,30,1402.5,1402.5,1402.5,1402.5,0
20080901|2008-05-30 06:00,30,1402.25,1402.25,1402.25,1402.25,0
20080901|2008-05-30 06:30,30,1401.75,1401.75,1401.75,1401.75,0
20080901|2008-05-30 07:00,30,1402.25,1402.75,1402,1402,0
20080901|2008-05-30 07:30,30,1403.5,1406,1403.5,1404,0
20080901|2008-05-30 08:00,30,1404.25,1404.75,1404.25,1404.5,0
20080901|2008-05-30 08:30,30,1403.75,1403.75,1401,1401,0
20080901|2008-05-30 09:00,30,1401.25,1405.75,1400.75,1405.75,0
20080901|2008-05-30 09:30,30,1406,1406,1402,1402,0
20080901|2008-05-30 10:00,30,1401.5,1401.75,1399.75,1399.75,0
20080901|2008-05-30 10:30,30,1401.25,1403.75,1401.25,1403.75,0
20080901|2008-05-30 11:00,30,1404,1404,1404,1404,0
20080901|2008-05-30 11:30,30,1404.25,1404.75,1404,1404.75,0
20080901|2008-05-30 12:00,30,1402.5,1404.25,1402.5,1404,0
20080901|2008-05-30 12:30,30,1404,1406,1404,1405,0
20080901|2008-05-30 13:00,30,1403.5,1404,1403,1404,0
20080901|2008-05-30 13:30,30,1404,1405.25,1404,1405.25,0
20080901|2008-05-30 14:00,30,1405.75,1406.5,1403,1404.25,0
20080901|2008-05-30 14:30,30,1404.5,1406,1401,1401.25,0
20080901|2008-05-30 15:00,30,1400.75,1402.25,1399.75,1402.25,5
20080901|2008-06-01 17:00,2,1402.25,1402.25,1400,1400,0
20080901|2008-06-01 17:30,2,1401,1401,1401,1401,0
20080901|2008-06-01 18:00,2,1401,1401,1401,1401,0
20080901|2008-06-01 19:00,2,1400.25,1400.25,1400.25,1400.25,0
20080901|2008-06-01 19:30,2,1399,1399,1397.5,1397.5,0
20080901|2008-06-01 20:00,2,1399,1399,1399,1399,0
20080901|2008-06-01 20:30,2,1399.5,1399.5,1399.5,1399.5,0
20080901|2008-06-01 21:00,2,1399.75,1399.75,1399.75,1399.75,0
20080901|2008-06-01 21:30,2,1399,1399,1399,1399,0
20080901|2008-06-01 22:00,2,1398.5,1398.5,1398.5,1398.5,0
20080901|2008-06-01 22:30,2,1400.25,1400.25,1400.25,1400.25,0
20080901|2008-06-01 23:00,2,1400,1400,1400,1400,0
20080901|2008-06-02 00:00,2,1399.75,1400,1399.75,1400,0
20080901|2008-06-02 01:30,2,1400,1400,1399.25,1399.25,0
20080901|2008-06-02 02:00,2,1398,1398,1398,1398,0
20080901|2008-06-02 02:30,2,1397.25,1397.25,1395.75,1395.75,0
20080901|2008-06-02 03:00,2,1395,1395,1393.75,1394,0
20080901|2008-06-02 03:30,2,1394,1394,1393,1394,0
20080901|2008-06-02 04:00,2,1394.5,1394.5,1393.5,1393.5,0
20080901|2008-06-02 04:30,2,1394.5,1395,1394,1395,0
20080901|2008-06-02 06:00,2,1394.75,1395.25,1394.5,1395.25,0
20080901|2008-06-02 06:30,2,1395.5,1395.5,1395.5,1395.5,0
20080901|2008-06-02 07:00,2,1395.5,1396,1395.25,1395.25,0
20080901|2008-06-02 07:30,2,1396,1396,1396,1396,0
20080901|2008-06-02 08:00,2,1396,1397,1396,1397,0
20080901|2008-06-02 08:30,2,1397.5,1397.75,1390.5,1391.5,0
20080901|2008-06-02 09:00,2,1392.5,1393.5,1387,1387,4
20080901|2008-06-02 09:30,2,1387.75,1389.75,1385.75,1389,0
20080901|2008-06-02 10:00,2,1388.75,1389.25,1387,1388,0
20080901|2008-06-02 10:30,2,1387.5,1388.75,1385.25,1388.5,0
20080901|2008-06-02 11:00,2,1388.5,1389,1387,1387,0
20080901|2008-06-02 11:30,2,1386,1386,1379.5,1379.5,1
20080901|2008-06-02 12:00,2,1379.75,1382.25,1379.25,1382.25,1
20080901|2008-06-02 12:30,2,1381.75,1382.75,1381,1381.75,0
20080901|2008-06-02 13:00,2,1383,1384.5,1382.25,1384,0
20080901|2008-06-02 13:30,2,1384.25,1384.25,1382.75,1383.25,0
20080901|2008-06-02 14:00,2,1383.25,1386.5,1381,1385.5,0
20080901|2008-06-02 14:30,2,1385.5,1388.75,1384.75,1387.25,4
20080901|2008-06-02 15:00,2,1387,1388,1386.5,1387,0
20080901|2008-06-02 17:00,3,1386.5,1386.5,1386.5,1386.5,0
20080901|2008-06-02 19:00,3,1386.75,1387.5,1386.75,1387.5,0
20080901|2008-06-02 19:30,3,1387.5,1387.5,1387.5,1387.5,0
20080901|2008-06-02 21:00,3,1388,1388,1388,1388,0
20080901|2008-06-02 21:30,3,1387,1387,1387,1387,0
20080901|2008-06-02 22:00,3,1387.25,1387.25,1387.25,1387.25,0
20080901|2008-06-02 23:00,3,1385.75,1385.75,1384.75,1384.75,0
20080901|2008-06-03 00:00,3,1384.5,1384.5,1384,1384,0
20080901|2008-06-03 00:30,3,1384,1384,1383.5,1383.5,0
20080901|2008-06-03 01:30,3,1383.5,1383.5,1381.5,1381.5,0
20080901|2008-06-03 02:00,3,1383.5,1383.5,1383.5,1383.5,0
20080901|2008-06-03 02:30,3,1385.5,1388.5,1385,1388.5,0
20080901|2008-06-03 03:00,3,1387.25,1387.25,1387.25,1387.25,0
20080901|2008-06-03 04:00,3,1387,1388.75,1387,1388.75,0
20080901|2008-06-03 04:30,3,1388.5,1389.75,1388.5,1389.75,1
20080901|2008-06-03 05:00,3,1390,1390,1388.25,1388.25,0
20080901|2008-06-03 05:30,3,1388.5,1388.5,1386.75,1386.75,0
20080901|2008-06-03 06:00,3,1386.5,1389.5,1386.25,1388.75,0
20080901|2008-06-03 06:30,3,1388.75,1390,1387.75,1390,1
20080901|2008-06-03 07:00,3,1390.25,1391.75,1389.5,1391.75,0
20080901|2008-06-03 07:30,3,1391.75,1392.25,1389.75,1389.75,0
20080901|2008-06-03 08:00,3,1390,1392.5,1390,1392.5,0
20080901|2008-06-03 08:30,3,1392.25,1392.25,1387.5,1389,0
20080901|2008-06-03 09:00,3,1390,1394.5,1390,1390.25,0
20080901|2008-06-03 09:30,3,1388.75,1392,1388.25,1392,1
20080901|2008-06-03 10:00,3,1392.75,1393.75,1391.25,1392.25,0
20080901|2008-06-03 10:30,3,1392.25,1394.75,1392,1394.5,0
20080901|2008-06-03 11:00,3,1394.5,1395,1391,1391.25,3
20080901|2008-06-03 11:30,3,1391,1391.25,1389,1389.5,5
20080901|2008-06-03 12:00,3,1390,1390.25,1386.25,1386.25,0
20080901|2008-06-03 12:30,3,1386.25,1386.5,1374.25,1377.75,4
20080901|2008-06-03 13:00,3,1377,1378,1371.25,1372.5,7
20080901|2008-06-03 13:30,3,1372.5,1376.5,1372.5,1376.5,0
20080901|2008-06-03 14:00,3,1375.75,1382.5,1374.75,1382.25,1
20080901|2008-06-03 14:30,3,1381.25,1384.75,1379.5,1379.5,2
20080901|2008-06-03 15:00,3,1379,1380.75,1378.75,1380.25,0
20080901|2008-06-03 15:30,3,1379.5,1379.5,1379.5,1379.5,0
20080901|2008-06-03 16:00,3,1380.25,1380.25,1379.5,1379.5,0
20080901|2008-06-03 16:30,3,1380.25,1380.25,1380.25,1380.25,0
20080901|2008-06-03 17:00,4,1379.25,1380.25,1379.25,1379.5,0
20080901|2008-06-03 17:30,4,1378.5,1378.5,1378.25,1378.25,0
20080901|2008-06-03 18:00,4,1378,1378.25,1378,1378.25,0
20080901|2008-06-03 18:30,4,1377.5,1377.5,1377.25,1377.25,0
20080901|2008-06-03 19:00,4,1379.25,1379.25,1379.25,1379.25,0
20080901|2008-06-03 19:30,4,1379.25,1379.25,1378.75,1378.75,0
20080901|2008-06-03 20:30,4,1379.75,1380.25,1379.75,1380.25,0
20080901|2008-06-03 21:30,4,1380,1380,1380,1380,0
20080901|2008-06-03 22:00,4,1380,1380,1380,1380,0
20080901|2008-06-03 22:30,4,1379.75,1379.75,1379.75,1379.75,0
20080901|2008-06-03 23:00,4,1381,1381,1381,1381,0
20080901|2008-06-03 23:30,4,1380,1380,1380,1380,0
20080901|2008-06-04 01:00,4,1381.5,1381.75,1381.5,1381.75,0
20080901|2008-06-04 01:30,4,1382,1382,1382,1382,0
20080901|2008-06-04 02:00,4,1382,1382,1379.75,1379.75,0
20080901|2008-06-04 02:30,4,1378,1378.75,1378,1378.75,0
20080901|2008-06-04 03:00,4,1377.5,1377.5,1375,1375,0
20080901|2008-06-04 03:30,4,1375.5,1375.5,1374.75,1374.75,0
20080901|2008-06-04 04:00,4,1375.5,1375.5,1374.75,1374.75,0
20080901|2008-06-04 04:30,4,1374.5,1376,1374,1375.25,0
20080901|2008-06-04 05:00,4,1375,1375,1375,1375,0
20080901|2008-06-04 05:30,4,1374.5,1376,1374.5,1376,0
20080901|2008-06-04 06:00,4,1375.5,1375.5,1374,1374,0
20080901|2008-06-04 06:30,4,1374,1374,1373.5,1374,0
20080901|2008-06-04 07:00,4,1374.25,1378,1374.25,1376,0
20080901|2008-06-04 07:30,4,1374,1377,1373.75,1373.75,0
20080901|2008-06-04 08:00,4,1373,1376,1373,1376,0
20080901|2008-06-04 08:30,4,1376.25,1383,1375.75,1380,6
20080901|2008-06-04 09:00,4,1381,1383.5,1378.5,1383.25,0
20080901|2008-06-04 09:30,4,1383.5,1387.25,1380.75,1386.75,2
20080901|2008-06-04 10:00,4,1385.5,1389.5,1385,1388,1
20080901|2008-06-04 10:30,4,1388.25,1388.5,1385.25,1387.25,1
20080901|2008-06-04 11:00,4,1386,1390.25,1385.75,1389,0
20080901|2008-06-04 11:30,4,1389,1389,1383.25,1384,0
20080901|2008-06-04 12:00,4,1384,1386.75,1381.5,1386,0
20080901|2008-06-04 12:30,4,1385.5,1387.75,1384.75,1387.75,0
20080901|2008-06-04 13:00,4,1387,1387,1379.75,1381.25,0
20080901|2008-06-04 13:30,4,1379.75,1383.5,1373.75,1375,5
20080901|2008-06-04 14:00,4,1374.25,1380.75,1374,1377,0
20080901|2008-06-04 14:30,4,1376.75,1381,1375.5,1379.75,0
20080901|2008-06-04 15:00,4,1379.25,1381,1378.5,1379.25,0
20080901|2008-06-04 15:30,4,1378.5,1379.25,1378,1379,0
20080901|2008-06-04 16:00,4,1379.25,1379.25,1379.25,1379.25,0
20080901|2008-06-04 16:30,4,1379.25,1379.25,1379.25,1379.25,0
20080901|2008-06-04 17:00,5,1378.25,1379,1378,1379,0
20080901|2008-06-04 17:30,5,1378.75,1378.75,1378.5,1378.5,0
20080901|2008-06-04 19:00,5,1378.5,1378.5,1378.5,1378.5,0
20080901|2008-06-04 19:30,5,1378.5,1378.5,1378.5,1378.5,0
20080901|2008-06-04 20:30,5,1378,1378.25,1377.75,1377.75,0
20080901|2008-06-04 21:00,5,1379,1379,1379,1379,0
20080901|2008-06-04 22:30,5,1380,1380,1380,1380,0
20080901|2008-06-04 23:00,5,1380.25,1380.25,1379.25,1379.25,0
20080901|2008-06-05 00:00,5,1381,1381,1380.75,1381,0
20080901|2008-06-05 00:30,5,1381.75,1381.75,1381.5,1381.5,0
20080901|2008-06-05 01:00,5,1381,1381,1381,1381,0
20080901|2008-06-05 01:30,5,1381,1382,1381,1382,0
20080901|2008-06-05 02:00,5,1382.25,1382.25,1382,1382,0
20080901|2008-06-05 02:30,5,1382.25,1383.75,1382.25,1383.75,0
20080901|2008-06-05 03:00,5,1384,1385.25,1384,1385,0
20080901|2008-06-05 04:00,5,1383.75,1383.75,1383.75,1383.75,0
20080901|2008-06-05 04:30,5,1383.25,1383.5,1383.25,1383.5,0
20080901|2008-06-05 05:00,5,1383,1383.5,1381.25,1381.75,0
20080901|2008-06-05 05:30,5,1381.25,1381.5,1380.5,1380.5,0
20080901|2008-06-05 06:00,5,1383.75,1385,1383.5,1384.75,0
20080901|2008-06-05 07:00,5,1384.25,1386.5,1384,1386.5,0
20080901|2008-06-05 07:30,5,1386.75,1390,1385,1385,5
20080901|2008-06-05 08:00,5,1384.5,1384.75,1383.25,1384,0
20080901|2008-06-05 08:30,5,1384,1389.75,1382,1389,1
20080901|2008-06-05 09:00,5,1387.5,1395,1387,1393.75,4
20080901|2008-06-05 09:30,5,1393.75,1396.5,1393.5,1394.5,1
20080901|2008-06-05 10:00,5,1395,1395,1392.25,1394,1
20080901|2008-06-05 10:30,5,1393.75,1396.25,1392.75,1394.75,1
20080901|2008-06-05 11:00,5,1394.5,1399.75,1394.5,1399,9
20080901|2008-06-05 11:30,5,1400,1400.25,1398.5,1399,0
20080901|2008-06-05 12:00,5,1399.5,1400.5,1398.25,1399.25,0
20080901|2008-06-05 12:30,5,1399,1401.75,1398.25,1398.75,1
20080901|2008-06-05 13:00,5,1399,1399,1392,1394,1
20080901|2008-06-05 13:30,5,1394.25,1400.25,1393,1400.25,0
20080901|2008-06-05 14:00,5,1400,1404.5,1398.75,1403.5,6
20080901|2008-06-05 14:30,5,1403.75,1407.25,1403.5,1405.75,1
20080901|2008-06-05 15:00,5,1405.75,1407.75,1405,1407.25,0
20080901|2008-06-05 15:30,5,1407.75,1407.75,1406.5,1406.5,0
20080901|2008-06-05 16:00,5,1407.25,1407.25,1407.25,1407.25,0
20080901|2008-06-05 17:00,6,1407.25,1407.25,1406.5,1406.5,0
20080901|2008-06-05 17:30,6,1406.75,1406.75,1406.75,1406.75,0
20080901|2008-06-05 18:00,6,1406.5,1407,1406.5,1407,0
20080901|2008-06-05 18:30,6,1407,1407,1407,1407,0
20080901|2008-06-05 19:00,6,1407.5,1408.5,1407.5,1408.5,0
20080901|2008-06-05 19:30,6,1407.75,1407.75,1407.75,1407.75,0
20080901|2008-06-05 20:00,6,1407.75,1407.75,1407.25,1407.25,0
20080901|2008-06-05 21:30,6,1406.75,1406.75,1406.75,1406.75,0
20080901|2008-06-05 22:00,6,1407.5,1407.75,1407.5,1407.75,0
20080901|2008-06-05 22:30,6,1407,1407,1407,1407,0
20080901|2008-06-05 23:00,6,1407,1407.25,1406.75,1407.25,0
20080901|2008-06-06 01:00,6,1406,1406.25,1406,1406.25,0
20080901|2008-06-06 01:30,6,1406,1406,1405.5,1405.5,0
20080901|2008-06-06 02:00,6,1405.25,1412.5,1405.25,1410.75,1
20080901|2008-06-06 02:30,6,1410.75,1410.75,1410,1410,0
20080901|2008-06-06 03:00,6,1409.5,1409.5,1408.75,1409,0
20080901|2008-06-06 03:30,6,1408.75,1408.75,1408,1408.5,0
20080901|2008-06-06 04:00,6,1408.75,1408.75,1406.5,1406.75,0
20080901|2008-06-06 04:30,6,1406.75,1406.75,1406,1406.5,0
20080901|2008-06-06 05:00,6,1406,1406,1404.5,1404.5,0
20080901|2008-06-06 05:30,6,1405.5,1408.5,1404.75,1408.5,0
20080901|2008-06-06 06:00,6,1407.75,1407.75,1405.5,1405.5,0
20080901|2008-06-06 06:30,6,1405.25,1406,1405.25,1406,1
20080901|2008-06-06 07:00,6,1407.25,1411.25,1407.25,1410,0
20080901|2008-06-06 07:30,6,1407,1414,1397.75,1400,6
20080901|2008-06-06 08:00,6,1399,1399,1393.25,1395,1
20080901|2008-06-06 08:30,6,1394,1396.5,1392,1394,6
20080901|2008-06-06 09:00,6,1392,1392,1384,1385.5,1
20080901|2008-06-06 09:30,6,1385,1387.75,1383,1385.75,0
20080901|2008-06-06 10:00,6,1384.75,1384.75,1377.75,1377.75,5
20080901|2008-06-06 10:30,6,1378,1383.25,1378,1381.75,0
20080901|2008-06-06 11:00,6,1381.25,1382.25,1378.5,1379.25,0
20080901|2008-06-06 11:30,6,1380,1383.25,1379.75,1380.75,0
20080901|2008-06-06 12:00,6,1381,1381.25,1376.5,1378.5,1
20080901|2008-06-06 12:30,6,1378.25,1381.75,1376.75,1379,1
20080901|2008-06-06 13:00,6,1378.5,1378.5,1369.25,1373.25,12
20080901|2008-06-06 13:30,6,1373,1375,1370.25,1370.25,0
20080901|2008-06-06 14:00,6,1370,1378.25,1367.5,1368.75,4
20080901|2008-06-06 14:30,6,1369.25,1370.75,1362,1362,4
20080901|2008-06-06 15:00,6,1361.5,1362.75,1360.25,1361.25,2
20080901|2008-06-08 17:00,9,1361,1361,1359.25,1360.25,0
20080901|2008-06-08 17:30,9,1360,1360.75,1360,1360.5,0
20080901|2008-06-08 18:00,9,1360.75,1362,1360,1361,0
20080901|2008-06-08 18:30,9,1360.25,1361.25,1360.25,1361.25,0
20080901|2008-06-08 19:00,9,1361.75,1361.75,1360.75,1361.5,0
20080901|2008-06-08 19:30,9,1361,1361.25,1361,1361.25,0
20080901|2008-06-08 20:00,9,1361.25,1362.25,1361.25,1362.25,0
20080901|2008-06-08 20:30,9,1361.5,1363.5,1361.5,1363.5,0
20080901|2008-06-08 21:00,9,1364,1364,1363.25,1363.25,0
20080901|2008-06-08 21:30,9,1363.25,1364,1363.25,1363.5,0
20080901|2008-06-08 22:00,9,1363.25,1363.5,1363.25,1363.5,0
20080901|2008-06-08 22:30,9,1364,1364,1363.5,1363.5,0
20080901|2008-06-08 23:00,9,1364.5,1365,1364.5,1364.5,0
20080901|2008-06-08 23:30,9,1364.75,1364.75,1364,1364,0
20080901|2008-06-09 00:00,9,1364.5,1364.5,1363.5,1363.5,0
20080901|2008-06-09 00:30,9,1364.5,1364.5,1363.25,1363.25,0
20080901|2008-06-09 01:00,9,1364.5,1365.75,1364.5,1365.75,0
20080901|2008-06-09 01:30,9,1365.25,1366,1365.25,1365.5,0
20080901|2008-06-09 02:00,9,1366.25,1367.75,1364,1364.5,0
20080901|2008-06-09 02:30,9,1365.5,1368.5,1365.5,1368.5,0
20080901|2008-06-09 03:00,9,1369,1369,1368,1368.75,0
20080901|2008-06-09 03:30,9,1368,1368,1367.5,1367.75,0
20080901|2008-06-09 04:00,9,1367.75,1367.75,1366.5,1366.5,1
20080901|2008-06-09 04:30,9,1366,1367.5,1365.5,1367.5,0
20080901|2008-06-09 05:00,9,1367.5,1367.5,1364.75,1364.75,0
20080901|2008-06-09 05:30,9,1367,1367.75,1363.75,1366.5,0
20080901|2008-06-09 06:00,9,1367.25,1367.5,1361,1365,1
20080901|2008-06-09 06:30,9,1364.75,1366.75,1364.75,1364.75,0
20080901|2008-06-09 07:00,9,1367.25,1368,1365,1365,0
20080901|2008-06-09 07:30,9,1365.75,1368.25,1365.5,1367,0
20080901|2008-06-09 08:00,9,1367,1369.25,1366.75,1366.75,2
20080901|2008-06-09 08:30,9,1366.5,1368.5,1362.25,1368.5,11
20080901|2008-06-09 09:00,9,1368,1373.25,1366.25,1369,9
20080901|2008-06-09 09:30,9,1369.5,1371,1366.5,1367,1
20080901|2008-06-09 10:00,9,1367,1370.5,1366.5,1370,0
20080901|2008-06-09 10:30,9,1370,1371.75,1367.75,1368.75,0
20080901|2008-06-09 11:00,9,1368,1369.25,1366.25,1369.25,1
20080901|2008-06-09 11:30,9,1368.25,1370.25,1368,1369.75,2
20080901|2008-06-09 12:00,9,1369.75,1369.75,1359.25,1362.5,12
20080901|2008-06-09 12:30,9,1362.25,1363.5,1356.25,1358.5,16
20080901|2008-06-09 13:00,9,1358.5,1359.5,1352.5,1358.75,23
20080901|2008-06-09 13:30,9,1358.5,1362.25,1356.5,1357.5,10
20080901|2008-06-09 14:00,9,1357.25,1359.75,1354,1356.25,13
20080901|2008-06-09 14:30,9,1357.5,1365.75,1357.5,1364.5,6
20080901|2008-06-09 15:00,9,1364.75,1365.75,1363.25,1365.5,1
20080901|2008-06-09 15:30,9,1364,1365.5,1363.5,1365.25,0
20080901|2008-06-09 16:00,9,1365.5,1365.5,1365.25,1365.25,0
20080901|2008-06-09 16:30,9,1365.5,1365.5,1365.5,1365.5,0
20080901|2008-06-09 17:00,10,1364.75,1364.75,1363.25,1363.25,0
20080901|2008-06-09 17:30,10,1364,1364,1364,1364,0
20080901|2008-06-09 18:00,10,1364,1364,1364,1364,0
20080901|2008-06-09 18:30,10,1364.25,1364.75,1364.25,1364.75,0
20080901|2008-06-09 19:00,10,1364.75,1364.75,1362.5,1362.75,0
20080901|2008-06-09 19:30,10,1363,1363,1359.75,1360.5,0
20080901|2008-06-09 20:00,10,1360.5,1360.5,1359.25,1360.25,0
20080901|2008-06-09 20:30,10,1360.5,1360.75,1358.75,1359,0
20080901|2008-06-09 21:00,10,1358.5,1360.25,1358.25,1358.75,0
20080901|2008-06-09 21:30,10,1358.75,1358.75,1358.25,1358.75,0
20080901|2008-06-09 22:00,10,1358.5,1359.25,1358.5,1359.25,0
20080901|2008-06-09 22:30,10,1358.5,1358.5,1357.5,1358.5,0
20080901|2008-06-09 23:00,10,1359.25,1359.25,1357.5,1358.25,0
20080901|2008-06-09 23:30,10,1358.5,1359.5,1358.5,1359.5,0
20080901|2008-06-10 00:00,10,1358,1358.5,1358,1358.5,0
20080901|2008-06-10 00:30,10,1358.25,1360,1358.25,1358.75,0
20080901|2008-06-10 01:00,10,1358,1358.25,1355,1355,0
20080901|2008-06-10 01:30,10,1355.75,1357,1355.25,1355.25,0
20080901|2008-06-10 02:00,10,1355.25,1357.25,1354.75,1355.5,0
20080901|2008-06-10 02:30,10,1354.75,1355.5,1352.75,1355,0
20080901|2008-06-10 03:00,10,1355.75,1355.75,1353,1353,4
20080901|2008-06-10 03:30,10,1353.5,1353.5,1349.5,1350.75,1
20080901|2008-06-10 04:00,10,1354.25,1354.25,1353,1353.75,0
20080901|2008-06-10 04:30,10,1354.75,1357.5,1354.75,1356.5,0
20080901|2008-06-10 05:00,10,1357.75,1358.75,1355.75,1356,0
20080901|2008-06-10 05:30,10,1354.25,1356,1354,1356,0
20080901|2008-06-10 06:00,10,1356,1357.5,1355.25,1355.25,0
20080901|2008-06-10 06:30,10,1354.75,1355.25,1353,1354,0
20080901|2008-06-10 07:00,10,1354,1354,1350,1353.5,1
20080901|2008-06-10 07:30,10,1352.25,1355,1352.25,1353.5,0
20080901|2008-06-10 08:00,10,1353.25,1354.75,1350.75,1354.75,0
20080901|2008-06-10 08:30,10,1354.75,1359,1354,1355.75,10
20080901|2008-06-10 09:00,10,1356,1363.5,1355,1362,2
20080901|2008-06-10 09:30,10,1361.5,1362.5,1357.5,1359.25,3
20080901|2008-06-10 10:00,10,1359.25,1361.75,1355.75,1358,3
20080901|2008-06-10 10:30,10,1357.75,1364.75,1357,1360.25,10
20080901|2008-06-10 11:00,10,1361,1366.25,1358.5,1363.75,8
20080901|2008-06-10 11:30,10,1364.25,1366.5,1363.25,1364.5,7
20080901|2008-06-10 12:00,10,1364.25,1369.5,1362.75,1368,17
20080901|2008-06-10 12:30,10,1368,1368.25,1363.25,1363.5,1
20080901|2008-06-10 13:00,10,1363.5,1364,1356.5,1360,6
20080901|2008-06-10 13:30,10,1360,1363,1359,1362.25,2
20080901|2008-06-10 14:00,10,1362.25,1364.25,1361,1363.5,5
20080901|2008-06-10 14:30,10,1363.25,1364.75,1359.5,1360.5,4
20080901|2008-06-10 15:00,10,1360,1360,1357,1358.5,5
20080901|2008-06-10 15:30,10,1357.75,1358.5,1357.75,1358,0
20080901|2008-06-10 16:00,10,1358.5,1358.5,1357.75,1358.5,0
20080901|2008-06-10 16:30,10,1358.5,1358.5,1358.5,1358.5,0
20080901|2008-06-10 17:00,11,1357.5,1357.5,1356,1356.25,0
20080901|2008-06-10 17:30,11,1356.75,1356.75,1356.75,1356.75,0
20080901|2008-06-10 18:00,11,1357.5,1358,1357.5,1358,0
20080901|2008-06-10 18:30,11,1358,1358.75,1358,1358.75,0
20080901|2008-06-10 19:00,11,1358.75,1358.75,1358.5,1358.5,0
20080901|2008-06-10 19:30,11,1359,1359.5,1359,1359.25,0
20080901|2008-06-10 20:00,11,1359,1359.5,1358.5,1359,0
20080901|2008-06-10 20:30,11,1359.25,1359.5,1356.5,1356.5,1
20080901|2008-06-10 21:00,11,1356.5,1356.5,1356.5,1356.5,0
20080901|2008-06-10 21:30,11,1357.5,1358.25,1357.5,1358,0
20080901|2008-06-10 22:00,11,1358,1359.25,1357.75,1359.25,0
20080901|2008-06-10 22:30,11,1359.5,1360,1359.5,1360,0
20080901|2008-06-10 23:00,11,1360,1360.75,1360,1360.75,0
20080901|2008-06-10 23:30,11,1361,1361.75,1361,1361.75,0
20080901|2008-06-11 00:00,11,1361.5,1361.5,1361.5,1361.5,0
20080901|2008-06-11 00:30,11,1361.25,1361.5,1361,1361,0
20080901|2008-06-11 01:00,11,1361,1361.75,1361,1361.75,0
20080901|2008-06-11 01:30,11,1361.75,1363.5,1361.25,1363.5,0
20080901|2008-06-11 02:00,11,1363.25,1365,1363,1365,0
20080901|2008-06-11 02:30,11,1363.25,1363.75,1362.5,1362.5,0
20080901|2008-06-11 03:00,11,1362.25,1364,1361,1363,0
20080901|2008-06-11 03:30,11,1362,1362.25,1362,1362.25,0
20080901|2008-06-11 04:00,11,1361.75,1362.25,1361.25,1361.25,0
20080901|2008-06-11 04:30,11,1362,1362,1361,1361,0
20080901|2008-06-11 05:00,11,1361.5,1363.25,1361.25,1361.25,0
20080901|2008-06-11 05:30,11,1361,1362.5,1361,1362,0
20080901|2008-06-11 06:00,11,1362.75,1364.25,1362.5,1363.75,2
20080901|2008-06-11 06:30,11,1363.75,1363.75,1363,1363.5,1
20080901|2008-06-11 07:00,11,1363.75,1363.75,1361.75,1362,2
20080901|2008-06-11 07:30,11,1361.5,1362,1360,1360.75,2
20080901|2008-06-11 08:00,11,1360.5,1360.5,1357.5,1357.5,1
20080901|2008-06-11 08:30,11,1357.5,1358.75,1353.25,1353.25,29
20080901|2008-06-11 09:00,11,1353.25,1353.25,1342.25,1343,59
20080901|2008-06-11 09:30,11,1342.75,1350.5,1342.5,1349.5,45
20080901|2008-06-11 10:00,11,1349.75,1350,1342.75,1343.25,42
20080901|2008-06-11 10:30,11,1343.75,1348.5,1342.25,1347.75,72
20080901|2008-06-11 11:00,11,1347.75,1349,1343.75,1343.75,26
20080901|2008-06-11 11:30,11,1344,1345.75,1341.25,1344.75,49
20080901|2008-06-11 12:00,11,1344.75,1347.25,1343.75,1346.25,8
20080901|2008-06-11 12:30,11,1346,1346.5,1342.75,1345.5,16
20080901|2008-06-11 13:00,11,1345.25,1349.5,1342.75,1346.75,16
20080901|2008-06-11 13:30,11,1346.75,1347.75,1343.5,1344,10
20080901|2008-06-11 14:00,11,1343.75,1347.25,1341.25,1344.5,17
20080901|2008-06-11 14:30,11,1344.25,1345.25,1337.25,1337.25,20
20080901|2008-06-11 15:00,11,1337.5,1339.75,1337.25,1338,14
20080901|2008-06-11 15:30,11,1337,1339.75,1337,1338.75,0
20080901|2008-06-11 16:00,11,1339,1339.25,1337,1337,0
20080901|2008-06-11 16:30,11,1338,1338,1338,1338,0
20080901|2008-06-11 17:00,12,1337,1337.75,1336.5,1337.5,0
20080901|2008-06-11 17:30,12,1337.5,1339.25,1337.5,1338.75,0
20080901|2008-06-11 18:00,12,1338.5,1339.5,1338.5,1338.75,0
20080901|2008-06-11 18:30,12,1338.75,1339.75,1338.75,1339.75,0
20080901|2008-06-11 19:00,12,1339.75,1339.75,1338,1338,0
20080901|2008-06-11 19:30,12,1338,1338.75,1337.5,1337.5,0
20080901|2008-06-11 20:00,12,1337.5,1339,1337.5,1338,0
20080901|2008-06-11 20:30,12,1337.75,1339.25,1337.75,1339.25,1
20080901|2008-06-11 21:00,12,1339.75,1340.25,1339.75,1339.75,16
20080901|2008-06-11 21:30,12,1340,1340.25,1339,1339,0
20080901|2008-06-11 22:00,12,1339.25,1339.75,1338.25,1338.5,0
20080901|2008-06-11 22:30,12,1338.5,1340,1338.5,1340,0
20080901|2008-06-11 23:00,12,1340,1340,1339.5,1339.5,3
20080901|2008-06-11 23:30,12,1339.75,1340,1339.75,1340,0
20080901|2008-06-12 00:00,12,1339.5,1339.75,1339.25,1339.25,0
20080901|2008-06-12 00:30,12,1338.75,1340,1338.75,1340,0
20080901|2008-06-12 01:00,12,1340,1341.25,1339.75,1341.25,1
20080901|2008-06-12 01:30,12,1341.25,1342,1340.75,1340.75,0
20080901|2008-06-12 02:00,12,1341.25,1343.75,1341.25,1343,1
20080901|2008-06-12 02:30,12,1343.5,1344.25,1342.75,1344,0
20080901|2008-06-12 03:00,12,1344,1345.75,1344,1345,0
20080901|2008-06-12 03:30,12,1345,1345,1341.5,1341.5,0
20080901|2008-06-12 04:00,12,1342,1343,1341.75,1342,0
20080901|2008-06-12 04:30,12,1342.25,1343.5,1342,1343,4
20080901|2008-06-12 05:00,12,1343,1344.75,1342.25,1344.5,2
20080901|2008-06-12 05:30,12,1344.75,1347.25,1343.5,1346.75,9
20080901|2008-06-12 06:00,12,1346.75,1346.75,1345.25,1345.75,11
20080901|2008-06-12 06:30,12,1346,1348.25,1346,1348.25,25
20080901|2008-06-12 07:00,12,1347.75,1348.5,1346.25,1348,49
20080901|2008-06-12 07:30,12,1348,1351.5,1342.25,1347.5,220
20080901|2008-06-12 08:00,12,1347.5,1348.5,1343.25,1343.75,106
20080901|2008-06-12 08:30,12,1343.75,1354.75,1343,1352.25,1496
20080901|2008-06-12 09:00,12,1352.25,1355.5,1347.75,1350,1075
20080901|2008-06-12 09:30,12,1350,1353,1348.75,1351.75,696
20080901|2008-06-12 10:00,12,1351.75,1355,1351.5,1353.25,719
20080901|2008-06-12 10:30,12,1353.25,1354.5,1349.5,1350.25,433
20080901|2008-06-12 11:00,12,1350.25,1353.25,1350.25,1351.75,399
20080901|2008-06-12 11:30,12,1352,1353.25,1349,1349.75,448
20080901|2008-06-12 12:00,12,1349.5,1351.5,1347.25,1348.75,595
20080901|2008-06-12 12:30,12,1348.75,1349.5,1343.5,1345,711
20080901|2008-06-12 13:00,12,1345.25,1346.5,1342.25,1343.5,845
20080901|2008-06-12 13:30,12,1343.5,1345.25,1339.25,1343,911
20080901|2008-06-12 14:00,12,1343,1343.25,1333.25,1335,1383
20080901|2008-06-12 14:30,12,1335,1343.75,1334.75,1342.5,1757
20080901|2008-06-12 15:00,12,1342.5,1344.75,1341.75,1343.25,642
20080901|2008-06-12 15:30,12,1343,1344.5,1342.5,1344.25,42
20080901|2008-06-12 16:00,12,1344,1346,1343.25,1343.75,17
20080901|2008-06-12 16:30,12,1344,1344,1343.25,1343.25,0
20080901|2008-06-12 17:00,13,1343.5,1344.5,1343.5,1344.5,0
20080901|2008-06-12 17:30,13,1344.25,1345,1344.25,1344.75,1
20080901|2008-06-12 18:00,13,1344.75,1345.25,1344.5,1344.5,0
20080901|2008-06-12 18:30,13,1344.75,1345.25,1343.25,1344,1
20080901|2008-06-12 19:00,13,1344,1346.25,1344,1344.25,5
20080901|2008-06-12 19:30,13,1344.5,1344.75,1343.5,1343.75,0
20080901|2008-06-12 20:00,13,1343.75,1344.75,1342.5,1343,4
20080901|2008-06-12 20:30,13,1343,1343.5,1342,1343,4
20080901|2008-06-12 21:00,13,1342.75,1343.25,1341.75,1342,0
20080901|2008-06-12 21:30,13,1342,1342.5,1342,1342,0
20080901|2008-06-12 22:00,13,1342.25,1343,1341.75,1342.25,1
20080901|2008-06-12 22:30,13,1342.5,1343,1342.25,1342.5,2
20080901|2008-06-12 23:00,13,1342.5,1343.5,1342.5,1343.5,0
20080901|2008-06-12 23:30,13,1343.75,1344,1343.25,1343.75,0
20080901|2008-06-13 00:00,13,1343.75,1344.25,1341.75,1341.75,0
20080901|2008-06-13 00:30,13,1342,1343.5,1341.5,1343.5,0
20080901|2008-06-13 01:00,13,1343.5,1343.75,1342,1342.25,5
20080901|2008-06-13 01:30,13,1342.25,1347.25,1342,1347.25,17
20080901|2008-06-13 02:00,13,1347,1347.25,1343.25,1343.25,18
20080901|2008-06-13 02:30,13,1343.5,1344,1341.75,1342.25,45
20080901|2008-06-13 03:00,13,1342.25,1342.5,1339.25,1340.25,53
20080901|2008-06-13 03:30,13,1340.25,1341.25,1339.5,1340.5,33
20080901|2008-06-13 04:00,13,1340.5,1342.5,1340.25,1341.5,13
20080901|2008-06-13 04:30,13,1341.5,1341.5,1339,1341.25,54
20080901|2008-06-13 05:00,13,1341.25,1345.5,1341.25,1344.25,73
20080901|2008-06-13 05:30,13,1344.25,1346,1343.5,1345.25,36
20080901|2008-06-13 06:00,13,1345.25,1345.5,1343.25,1343.25,17
20080901|2008-06-13 06:30,13,1343.25,1344.5,1341.5,1344,73
20080901|2008-06-13 07:00,13,1344.25,1347.5,1344,1346.75,194
20080901|2008-06-13 07:30,13,1346.5,1352.5,1341,1350,834
20080901|2008-06-13 08:00,13,1350,1352,1349.5,1349.75,257
20080901|2008-06-13 08:30,13,1349.5,1351.5,1343.75,1350.5,2249
20080901|2008-06-13 09:00,13,1350.5,1361.75,1349.25,1359,2769
20080901|2008-06-13 09:30,13,1358.75,1359.5,1353.5,1355.75,1347
20080901|2008-06-13 10:00,13,1355.75,1359.5,1355.5,1358.75,862
20080901|2008-06-13 10:30,13,1358.75,1359.5,1355.5,1355.75,539
20080901|2008-06-13 11:00,13,1355.75,1357.5,1355.25,1356.25,333
20080901|2008-06-13 11:30,13,1356.25,1357.25,1351.25,1352.25,779
20080901|2008-06-13 12:00,13,1352.5,1353,1348.5,1351.5,845
20080901|2008-06-13 12:30,13,1351.5,1352.25,1346.5,1349.25,761
20080901|2008-06-13 13:00,13,1349.25,1353,1347,1350.75,845
20080901|2008-06-13 13:30,13,1351,1355.25,1350.25,1355,654
20080901|2008-06-13 14:00,13,1355,1356.75,1353.25,1353.25,688
20080901|2008-06-13 14:30,13,1353.25,1362.5,1351.25,1362.5,1952
20080901|2008-06-13 15:00,13,1362.25,1363.5,1357.5,1359.75,1162
20080901|2008-06-15 17:00,16,1359,1360.75,1357.25,1358.5,23
20080901|2008-06-15 17:30,16,1358.25,1360.5,1358.25,1360.25,2
20080901|2008-06-15 18:00,16,1360.25,1360.5,1359.5,1359.75,2
20080901|2008-06-15 18:30,16,1359.5,1360.5,1359.25,1360.5,0
20080901|2008-06-15 19:00,16,1360.25,1361,1360,1361,3
20080901|2008-06-15 19:30,16,1361,1361.5,1359.5,1359.5,6
20080901|2008-06-15 20:00,16,1359.75,1360,1359.25,1359.5,3
20080901|2008-06-15 20:30,16,1359.25,1359.5,1358.5,1358.75,3
20080901|2008-06-15 21:00,16,1358.75,1358.75,1357.5,1358.25,6
20080901|2008-06-15 21:30,16,1358.5,1359.25,1357.75,1359,3
20080901|2008-06-15 22:00,16,1359,1359.25,1358.25,1359.25,1
20080901|2008-06-15 22:30,16,1359,1360,1358.75,1360,3
20080901|2008-06-15 23:00,16,1359.75,1360,1359.5,1359.75,1
20080901|2008-06-15 23:30,16,1359.75,1361.25,1359.25,1361.25,3
20080901|2008-06-16 00:00,16,1361,1361.5,1360.25,1361,3
20080901|2008-06-16 00:30,16,1360.75,1362,1360.25,1361.5,2
20080901|2008-06-16 01:00,16,1361.5,1362,1361.25,1361.5,3
20080901|2008-06-16 01:30,16,1361.5,1362,1360.75,1361.75,0
20080901|2008-06-16 02:00,16,1361.75,1364,1361,1363.5,41
20080901|2008-06-16 02:30,16,1363.5,1364,1360,1360.5,32
20080901|2008-06-16 03:00,16,1360.5,1361.5,1360,1361.25,16
20080901|2008-06-16 03:30,16,1361,1362.25,1360.5,1362.25,22
20080901|2008-06-16 04:00,16,1361.75,1363.25,1360.75,1363,22
20080901|2008-06-16 04:30,16,1363,1363.75,1362.25,1363.75,26
20080901|2008-06-16 05:00,16,1363.75,1364.25,1363,1364.25,26
20080901|2008-06-16 05:30,16,1364,1364.25,1362.5,1362.5,29
20080901|2008-06-16 06:00,16,1362.5,1362.5,1359.5,1359.75,71
20080901|2008-06-16 06:30,16,1360,1360,1357.75,1358.25,90
20080901|2008-06-16 07:00,16,1358,1362.5,1357.75,1358.25,153
20080901|2008-06-16 07:30,16,1358.25,1358.25,1353.75,1354.75,457
20080901|2008-06-16 08:00,16,1354.75,1355.25,1351.5,1353.5,368
20080901|2008-06-16 08:30,16,1353.5,1357.5,1352.25,1356,1603
20080901|2008-06-16 09:00,16,1356,1360.75,1354.25,1359.5,1210
20080901|2008-06-16 09:30,16,1359.25,1363.5,1357.25,1363.25,936
20080901|2008-06-16 10:00,16,1363,1363.5,1358.25,1359.5,908
20080901|2008-06-16 10:30,16,1359.5,1361.25,1359,1360,398
20080901|2008-06-16 11:00,16,1360.25,1360.5,1357.25,1358.75,522
20080901|2008-06-16 11:30,16,1359,1362.75,1358,1360.75,440
20080901|2008-06-16 12:00,16,1360.75,1365.5,1357.5,1365.5,904
20080901|2008-06-16 12:30,16,1365.5,1367.5,1364.25,1365.25,1229
20080901|2008-06-16 13:00,16,1365.25,1366,1362.5,1363,683
20080901|2008-06-16 13:30,16,1363,1366.75,1363,1366,484
20080901|2008-06-16 14:00,16,1366,1366.75,1363.5,1364,736
20080901|2008-06-16 14:30,16,1364.25,1364.75,1361,1361.75,1186
20080901|2008-06-16 15:00,16,1361.75,1362.75,1359.75,1360,626
20080901|2008-06-16 15:30,16,1360.25,1360.5,1358.25,1359.25,57
20080901|2008-06-16 16:00,16,1359.25,1360,1358.75,1359.5,14
20080901|2008-06-16 17:00,17,1359.25,1360.25,1358.5,1360.25,4
20080901|2008-06-16 17:30,17,1360,1360.25,1359.75,1360,0
20080901|2008-06-16 18:00,17,1360,1360,1359.5,1359.5,0
20080901|2008-06-16 18:30,17,1359.25,1360.5,1359,1360.25,1
20080901|2008-06-16 19:00,17,1360.5,1360.75,1360.25,1360.75,1
20080901|2008-06-16 19:30,17,1360.5,1360.75,1360.25,1360.75,0
20080901|2008-06-16 20:00,17,1360.75,1360.75,1359.25,1359.5,0
20080901|2008-06-16 20:30,17,1359.5,1361.25,1359.5,1360.75,1
20080901|2008-06-16 21:00,17,1360.75,1360.75,1360,1360.5,1
20080901|2008-06-16 21:30,17,1360.25,1360.5,1359.75,1360.25,1
20080901|2008-06-16 22:00,17,1360,1360.5,1359.75,1360.25,0
20080901|2008-06-16 22:30,17,1360.25,1360.25,1358.5,1359.5,6
20080901|2008-06-16 23:00,17,1359.25,1360.25,1358.75,1360.25,0
20080901|2008-06-16 23:30,17,1359.75,1361,1359.5,1359.75,0
20080901|2008-06-17 00:00,17,1359.75,1360,1359,1359.25,1
20080901|2008-06-17 00:30,17,1359,1360.75,1358.75,1360.25,2
20080901|2008-06-17 01:00,17,1360.25,1362.75,1360,1362,16
20080901|2008-06-17 01:30,17,1362,1362.75,1361.5,1362.5,5
20080901|2008-06-17 02:00,17,1362.5,1364.75,1362.5,1364,51
20080901|2008-06-17 02:30,17,1364,1364.5,1363.25,1363.25,23
20080901|2008-06-17 03:00,17,1363.25,1364.75,1363.25,1364.5,21
20080901|2008-06-17 03:30,17,1364.25,1367,1363.5,1366,67
20080901|2008-06-17 04:00,17,1365.75,1366,1364.25,1365.75,40
20080901|2008-06-17 04:30,17,1365.5,1367,1365,1366.5,51
20080901|2008-06-17 05:00,17,1366.5,1366.75,1365.75,1366.5,10
20080901|2008-06-17 05:30,17,1366.25,1367.5,1366,1367,31
20080901|2008-06-17 06:00,17,1367,1368,1366.75,1367.25,121
20080901|2008-06-17 06:30,17,1367.25,1368.25,1367,1368,75
20080901|2008-06-17 07:00,17,1368.25,1372,1367.75,1369.25,407
20080901|2008-06-17 07:30,17,1369.5,1371,1367.5,1371,453
20080901|2008-06-17 08:00,17,1371,1371.5,1368.25,1368.75,356
20080901|2008-06-17 08:30,17,1368.75,1369,1362.5,1365,2192
20080901|2008-06-17 09:00,17,1365,1367,1360.75,1361.5,1620
20080901|2008-06-17 09:30,17,1361.5,1365,1360.5,1363.5,1293
20080901|2008-06-17 10:00,17,1363.5,1365.75,1358.5,1359.5,1175
20080901|2008-06-17 10:30,17,1359.5,1360.5,1357,1358,1300
20080901|2008-06-17 11:00,17,1358.25,1360.25,1357.5,1358.25,636
20080901|2008-06-17 11:30,17,1358,1359,1354.75,1357,755
20080901|2008-06-17 12:00,17,1356.75,1360.75,1355.5,1360,689
20080901|2008-06-17 12:30,17,1360,1361.5,1358.75,1359.75,490
20080901|2008-06-17 13:00,17,1359.75,1360.5,1356.25,1356.5,684
20080901|2008-06-17 13:30,17,1356.5,1359.75,1356,1358.25,546
20080901|2008-06-17 14:00,17,1358,1359,1353.5,1355,900
20080901|2008-06-17 14:30,17,1355,1356,1352.25,1352.75,1405
20080901|2008-06-17 15:00,17,1352.5,1353.75,1351.25,1353,703
20080901|2008-06-17 15:30,17,1352.75,1353.75,1352.25,1353.5,23
20080901|2008-06-17 16:00,17,1353.25,1353.5,1352.25,1352.5,1
20080901|2008-06-17 17:00,18,1352.25,1352.75,1351.75,1352.75,9
20080901|2008-06-17 17:30,18,1352.75,1353.25,1351,1351.25,2
20080901|2008-06-17 18:00,18,1351.25,1351.5,1351,1351.25,2
20080901|2008-06-17 18:30,18,1351.5,1352.5,1351,1352.5,0
20080901|2008-06-17 19:00,18,1352.5,1353,1351.5,1352.75,1
20080901|2008-06-17 19:30,18,1352.75,1353,1352.25,1352.75,0
20080901|2008-06-17 20:00,18,1353,1353.25,1352.5,1353,0
20080901|2008-06-17 20:30,18,1353,1353.5,1352.5,1352.75,0
20080901|2008-06-17 21:00,18,1353,1353.5,1352.25,1353.5,1
20080901|2008-06-17 21:30,18,1353.5,1353.5,1352.25,1352.5,0
20080901|2008-06-17 22:00,18,1352.25,1353.5,1352.25,1353.25,0
20080901|2008-06-17 22:30,18,1353.5,1354,1353.25,1353.5,2
20080901|2008-06-17 23:00,18,1353.5,1354.5,1353.5,1354.25,5
20080901|2008-06-17 23:30,18,1354.25,1355,1354.25,1354.75,4
20080901|2008-06-18 00:00,18,1354.75,1355,1354.5,1354.5,0
20080901|2008-06-18 00:30,18,1354.5,1355.25,1354.5,1354.5,2
20080901|2008-06-18 01:00,18,1354.75,1355.5,1354.25,1355,7
20080901|2008-06-18 01:30,18,1355,1355.25,1354,1354.5,4
20080901|2008-06-18 02:00,18,1354.75,1355.25,1353.75,1354,27
20080901|2008-06-18 02:30,18,1354,1354.5,1353.5,1353.75,28
20080901|2008-06-18 03:00,18,1353.75,1353.75,1351,1351,40
20080901|2008-06-18 03:30,18,1351,1354,1351,1354,34
20080901|2008-06-18 04:00,18,1354,1354.75,1353,1353.25,16
20080901|2008-06-18 04:30,18,1353.25,1353.75,1351.25,1351.75,25
20080901|2008-06-18 05:00,18,1351.5,1351.75,1347.25,1348,89
20080901|2008-06-18 05:30,18,1348,1349.25,1347.25,1349,34
20080901|2008-06-18 06:00,18,1349,1349,1345,1346.75,111
20080901|2008-06-18 06:30,18,1347,1347.75,1342.25,1343.25,159
20080901|2008-06-18 07:00,18,1343.25,1345,1341.25,1344.25,307
20080901|2008-06-18 07:30,18,1344.5,1344.75,1343.25,1344.5,118
20080901|2008-06-18 08:00,18,1344.5,1345,1343,1344.75,221
20080901|2008-06-18 08:30,18,1344.75,1348.5,1342.5,1343,2258
20080901|2008-06-18 09:00,18,1343,1345.5,1341.75,1342.5,1399
20080901|2008-06-18 09:30,18,1342.25,1342.75,1336.5,1338.75,2476
20080901|2008-06-18 10:00,18,1338.5,1342.75,1338,1340.75,1425
20080901|2008-06-18 10:30,18,1340.75,1348,1340.5,1345.5,1367
20080901|2008-06-18 11:00,18,1345.75,1346.25,1343,1343.25,569
20080901|2008-06-18 11:30,18,1343.25,1345.25,1340,1341.5,770
20080901|2008-06-18 12:00,18,1341.5,1341.5,1335,1337.25,1261
20080901|2008-06-18 12:30,18,1337,1340,1335.75,1338.5,893
20080901|2008-06-18 13:00,18,1338.75,1341.5,1334.5,1336.5,1496
20080901|2008-06-18 13:30,18,1336.5,1342.5,1335.5,1341.25,1047
20080901|2008-06-18 14:00,18,1341.25,1346.5,1339.5,1344,1298
20080901|2008-06-18 14:30,18,1344,1344.25,1338,1340.5,1661
20080901|2008-06-18 15:00,18,1340.25,1341,1338.5,1338.75,659
20080901|2008-06-18 15:30,18,1338.75,1339.25,1338,1338,61
20080901|2008-06-18 16:00,18,1338.25,1338.75,1337.25,1338.75,5
20080901|2008-06-18 16:30,18,1338.75,1338.75,1338.75,1338.75,0
20080901|2008-06-18 17:00,19,1337.75,1338,1337,1337.25,5
20080901|2008-06-18 17:30,19,1337.25,1337.75,1337,1337.75,0
20080901|2008-06-18 18:00,19,1337.5,1337.75,1336.75,1337,5
20080901|2008-06-18 18:30,19,1337,1338.5,1336.5,1337.75,4
20080901|2008-06-18 19:00,19,1338,1339,1337.75,1338.5,1
20080901|2008-06-18 19:30,19,1338.75,1338.75,1338.25,1338.5,0
20080901|2008-06-18 20:00,19,1338.75,1339.25,1338.5,1338.75,1
20080901|2008-06-18 20:30,19,1339,1339.25,1338,1338.25,2
20080901|2008-06-18 21:00,19,1338.5,1339.25,1338,1338.5,1
20080901|2008-06-18 21:30,19,1338.5,1339,1337.75,1337.75,0
20080901|2008-06-18 22:00,19,1338,1338.25,1337,1337.5,1
20080901|2008-06-18 22:30,19,1337.75,1338.75,1337.25,1337.5,1
20080901|2008-06-18 23:00,19,1337.75,1338.25,1336.5,1336.75,2
20080901|2008-06-18 23:30,19,1336.75,1337.75,1336.5,1337,1
20080901|2008-06-19 00:00,19,1337,1337.75,1336,1336.75,9
20080901|2008-06-19 00:30,19,1336.75,1338,1336,1337.5,2
20080901|2008-06-19 01:00,19,1338,1338.25,1335,1336.5,15
20080901|2008-06-19 01:30,19,1336.75,1337,1335,1336.5,9
20080901|2008-06-19 02:00,19,1336.5,1339.25,1335.5,1338.5,82
20080901|2008-06-19 02:30,19,1338.5,1338.75,1334,1335.75,72
20080901|2008-06-19 03:00,19,1335.75,1336.5,1335.25,1336,19
20080901|2008-06-19 03:30,19,1336,1341,1335.75,1339.5,78
20080901|2008-06-19 04:00,19,1339.75,1340.5,1338.5,1339.75,31
20080901|2008-06-19 04:30,19,1339.75,1341.25,1339,1340,44
20080901|2008-06-19 05:00,19,1340.25,1340.5,1338.25,1338.5,23
20080901|2008-06-19 05:30,19,1338.5,1339.75,1338.25,1339.25,20
20080901|2008-06-19 06:00,19,1339.25,1341.75,1338.75,1341,87
20080901|2008-06-19 06:30,19,1341,1343,1340.5,1342.75,107
20080901|2008-06-19 07:00,19,1342.5,1343.25,1341.5,1341.5,84
20080901|2008-06-19 07:30,19,1341.5,1343.5,1339.5,1340,245
20080901|2008-06-19 08:00,19,1340.25,1340.5,1338.25,1338.75,224
20080901|2008-06-19 08:30,19,1338.75,1344,1335.5,1338.25,2308
20080901|2008-06-19 09:00,19,1338,1338.5,1332.5,1337.5,2338
20080901|2008-06-19 09:30,19,1337.5,1341.5,1336.75,1340.5,1544
20080901|2008-06-19 10:00,19,1340.75,1343,1332.25,1334.75,2301
20080901|2008-06-19 10:30,19,1334.75,1336.75,1333.75,1335.25,1103
20080901|2008-06-19 11:00,19,1335.25,1343,1334.75,1340,1603
20080901|2008-06-19 11:30,19,1339.75,1342.75,1338.5,1339.5,962
20080901|2008-06-19 12:00,19,1339.5,1342,1338.5,1342,535
20080901|2008-06-19 12:30,19,1342,1343,1337,1339,859
20080901|2008-06-19 13:00,19,1339,1343.75,1337,1342.25,933
20080901|2008-06-19 13:30,19,1342.25,1347.5,1342.25,1346.75,1464
20080901|2008-06-19 14:00,19,1346.75,1349.75,1345.25,1345.75,1420
20080901|2008-06-19 14:30,19,1345.75,1347.75,1343.5,1344.75,1348
20080901|2008-06-19 15:00,19,1344.75,1344.75,1341.25,1341.5,774
20080901|2008-06-19 15:30,19,1342.5,1342.75,1341.5,1342.5,27
20080901|2008-06-19 16:00,19,1342.5,1343.5,1341.5,1343,14
20080901|2008-06-19 16:30,19,1343.5,1343.5,1343.5,1343.5,0
20080901|2008-06-19 17:00,20,1343,1343.25,1341,1341.5,26
20080901|2008-06-19 17:30,20,1341.5,1341.75,1341,1341.5,6
20080901|2008-06-19 18:00,20,1341.25,1341.5,1339.75,1339.75,7
20080901|2008-06-19 18:30,20,1340,1340,1338,1338.75,18
20080901|2008-06-19 19:00,20,1338.75,1339,1338.25,1339,4
20080901|2008-06-19 19:30,20,1339,1339,1338.25,1338.75,0
20080901|2008-06-19 20:00,20,1338.75,1338.75,1337.5,1337.75,8
20080901|2008-06-19 20:30,20,1338,1339,1337.25,1338.75,15
20080901|2008-06-19 21:00,20,1338.75,1340.5,1338.5,1340,9
20080901|2008-06-19 21:30,20,1340,1341,1340,1340.5,3
20080901|2008-06-19 22:00,20,1340.5,1340.75,1339,1339.75,4
20080901|2008-06-19 22:30,20,1339.75,1340.25,1338.75,1339,1
20080901|2008-06-19 23:00,20,1339,1340,1338.5,1338.5,0
20080901|2008-06-19 23:30,20,1338.5,1339.75,1338.25,1339.25,0
20080901|2008-06-20 00:00,20,1339,1339.75,1338,1338.25,1
20080901|2008-06-20 00:30,20,1338,1338.75,1337.75,1338.5,0
20080901|2008-06-20 01:00,20,1338.25,1340.5,1338,1339,10
20080901|2008-06-20 01:30,20,1339,1339,1337.75,1338.75,8
20080901|2008-06-20 02:00,20,1338.75,1341.5,1338,1340.75,76
20080901|2008-06-20 02:30,20,1340.5,1340.5,1337.75,1338,39
20080901|2008-06-20 03:00,20,1337.75,1338.75,1337.25,1338.25,38
20080901|2008-06-20 03:30,20,1338,1339,1337.25,1338.75,19
20080901|2008-06-20 04:00,20,1338.75,1339.5,1338.5,1339.25,34
20080901|2008-06-20 04:30,20,1339.25,1340,1338.75,1339,22
20080901|2008-06-20 05:00,20,1338.75,1339.75,1338,1338.25,29
20080901|2008-06-20 05:30,20,1338,1338.25,1334.5,1334.5,105
20080901|2008-06-20 06:00,20,1334.5,1335.25,1330.75,1331.75,402
20080901|2008-06-20 06:30,20,1331.5,1332.75,1330.75,1332,198
20080901|2008-06-20 07:00,20,1331.75,1335,1331.5,1334.25,270
20080901|2008-06-20 07:30,20,1334.25,1334.5,1331.25,1333.25,285
20080901|2008-06-20 08:00,20,1333,1336,1331.75,1331.75,673
20080901|2008-06-20 08:30,20,1331.75,1334.25,1328.25,1330,3060
20080901|2008-06-20 09:00,20,1330.25,1330.25,1323.25,1327.5,2669
20080901|2008-06-20 09:30,20,1327.5,1328.25,1324.25,1327.75,1561
20080901|2008-06-20 10:00,20,1327.5,1331.75,1326.5,1330,1517
20080901|2008-06-20 10:30,20,1330,1333.25,1328.25,1329.5,1033
20080901|2008-06-20 11:00,20,1329.5,1330,1326.5,1328.25,621
20080901|2008-06-20 11:30,20,1328.5,1329.75,1327,1327.5,449
20080901|2008-06-20 12:00,20,1327.75,1330.75,1324,1324.5,938
20080901|2008-06-20 12:30,20,1324.75,1324.75,1320.75,1321.75,1278
20080901|2008-06-20 13:00,20,1321.75,1322.75,1317.25,1320,1409
20080901|2008-06-20 13:30,20,1320,1320.75,1315.25,1315.5,1028
20080901|2008-06-20 14:00,20,1315.5,1322,1315.25,1319.25,1482
20080901|2008-06-20 14:30,20,1319.5,1323,1318,1318.75,1944
20080901|2008-06-20 15:00,20,1318.75,1320.25,1318,1319,1118
20080901|2008-06-22 17:00,23,1320.75,1322,1319,1320.5,19
20080901|2008-06-22 17:30,23,1320.25,1321,1320.25,1321,0
20080901|2008-06-22 18:00,23,1321.25,1321.75,1321.25,1321.5,0
20080901|2008-06-22 18:30,23,1321.5,1322.75,1321.5,1321.75,2
20080901|2008-06-22 19:00,23,1321.5,1321.75,1321.25,1321.5,4
20080901|2008-06-22 19:30,23,1321.5,1322,1321.25,1321.5,0
20080901|2008-06-22 20:00,23,1321.5,1321.5,1320.5,1321,0
20080901|2008-06-22 20:30,23,1321.25,1322.5,1321,1322.25,0
20080901|2008-06-22 21:00,23,1322.5,1322.75,1322,1322.75,0
20080901|2008-06-22 21:30,23,1322.5,1322.75,1321.5,1321.75,2
20080901|2008-06-22 22:00,23,1321.75,1322.5,1321.25,1322.25,2
20080901|2008-06-22 22:30,23,1322.5,1323.75,1322.5,1323.25,7
20080901|2008-06-22 23:00,23,1323.25,1324.5,1323,1323.25,7
20080901|2008-06-22 23:30,23,1323.25,1325.75,1323.25,1325.25,16
20080901|2008-06-23 00:00,23,1325.5,1326,1324.75,1325.25,2
20080901|2008-06-23 00:30,23,1325.5,1325.75,1324.25,1324.75,2
20080901|2008-06-23 01:00,23,1324.75,1324.75,1323.5,1323.75,14
20080901|2008-06-23 01:30,23,1323.75,1324.5,1323.5,1323.75,13
20080901|2008-06-23 02:00,23,1323.75,1326,1323.75,1325,73
20080901|2008-06-23 02:30,23,1325,1327,1323.75,1324,51
20080901|2008-06-23 03:00,23,1324.25,1325.5,1323.5,1324,37
20080901|2008-06-23 03:30,23,1324,1324.75,1322.25,1322.5,28
20080901|2008-06-23 04:00,23,1322.75,1323.75,1319.75,1322.5,73
20080901|2008-06-23 04:30,23,1322.5,1323.5,1321.5,1323.25,13
20080901|2008-06-23 05:00,23,1323.25,1325.25,1323,1324.5,30
20080901|2008-06-23 05:30,23,1324.75,1326,1324.25,1324.25,42
20080901|2008-06-23 06:00,23,1324,1324.25,1322,1322.5,48
20080901|2008-06-23 06:30,23,1322.5,1323.75,1320.25,1321,71
20080901|2008-06-23 07:00,23,1320.75,1324.25,1320.75,1323.25,107
20080901|2008-06-23 07:30,23,1323,1327.25,1322,1326.75,306
20080901|2008-06-23 08:00,23,1326.75,1327.75,1323.5,1323.75,205
20080901|2008-06-23 08:30,23,1323.5,1325.5,1319.5,1320.75,2014
20080901|2008-06-23 09:00,23,1320.75,1322.75,1317.5,1320.5,1458
20080901|2008-06-23 09:30,23,1320.5,1324,1317.75,1320.5,1130
20080901|2008-06-23 10:00,23,1320.5,1321.25,1316.25,1318.25,1199
20080901|2008-06-23 10:30,23,1318.25,1321,1317.25,1320.25,755
20080901|2008-06-23 11:00,23,1320,1321,1316.75,1317,549
20080901|2008-06-23 11:30,23,1316.75,1321,1316.75,1320.25,564
20080901|2008-06-23 12:00,23,1320.5,1322.75,1318.75,1321.25,739
20080901|2008-06-23 12:30,23,1321.25,1324,1320.75,1322.75,590
20080901|2008-06-23 13:00,23,1322.75,1323.75,1320,1321,707
20080901|2008-06-23 13:30,23,1321.25,1322.5,1318.75,1319.75,500
20080901|2008-06-23 14:00,23,1319.75,1320.5,1317.25,1320.25,656
20080901|2008-06-23 14:30,23,1320,1320.5,1317.25,1320.25,1086
20080901|2008-06-23 15:00,23,1320,1320.25,1317.5,1318.25,750
20080901|2008-06-23 15:30,23,1317.75,1318.5,1314.5,1317,113
20080901|2008-06-23 16:00,23,1317,1318.25,1316.5,1317.5,14
20080901|2008-06-23 17:00,24,1317.5,1317.5,1316.5,1316.75,2
20080901|2008-06-23 17:30,24,1316.75,1317,1316.5,1316.5,0
20080901|2008-06-23 18:00,24,1316.75,1317,1316.5,1316.75,0
20080901|2008-06-23 18:30,24,1316.75,1317.5,1316.75,1316.75,1
20080901|2008-06-23 19:00,24,1317,1317,1316.75,1317,2
20080901|2008-06-23 19:30,24,1317,1317,1316.25,1316.25,1
20080901|2008-06-23 20:00,24,1316.25,1318.25,1316.25,1318,5
20080901|2008-06-23 20:30,24,1318.25,1318.75,1318,1318.5,2
20080901|2008-06-23 21:00,24,1318.5,1318.5,1318,1318,0
20080901|2008-06-23 21:30,24,1318.25,1318.75,1318,1318,0
20080901|2008-06-23 22:00,24,1318.25,1318.75,1318,1318,0
20080901|2008-06-23 22:30,24,1318.25,1318.75,1317.5,1318,0
20080901|2008-06-23 23:00,24,1318,1318.25,1317.5,1317.5,0
20080901|2008-06-23 23:30,24,1317.75,1320.25,1317.75,1320,12
20080901|2008-06-24 00:00,24,1320.25,1320.75,1319.75,1320.5,8
20080901|2008-06-24 00:30,24,1320.5,1320.75,1319.75,1320.5,0
20080901|2008-06-24 01:00,24,1320.5,1322,1320,1320.5,16
20080901|2008-06-24 01:30,24,1320.5,1321,1319.25,1320,3
20080901|2008-06-24 02:00,24,1320,1322.5,1319.5,1322,51
20080901|2008-06-24 02:30,24,1322,1322.25,1319.75,1320.25,36
20080901|2008-06-24 03:00,24,1320.5,1321,1318.5,1319.25,23
20080901|2008-06-24 03:30,24,1319.25,1319.5,1317.75,1318.75,17
20080901|2008-06-24 04:00,24,1319,1319,1313.5,1313.5,112
20080901|2008-06-24 04:30,24,1313.5,1313.75,1307.25,1310.75,270
20080901|2008-06-24 05:00,24,1310.75,1312,1309.75,1311.5,68
20080901|2008-06-24 05:30,24,1311.75,1312.25,1310.5,1311,56
20080901|2008-06-24 06:00,24,1311.25,1311.5,1308.75,1309,138
20080901|2008-06-24 06:30,24,1309,1311.75,1308.5,1310.75,107
20080901|2008-06-24 07:00,24,1310.75,1312,1309.5,1310.5,109
20080901|2008-06-24 07:30,24,1310.5,1312.5,1310.25,1311.75,128
20080901|2008-06-24 08:00,24,1311.75,1314.75,1311.75,1314.25,310
20080901|2008-06-24 08:30,24,1314.25,1317,1309.25,1309.75,2151
20080901|2008-06-24 09:00,24,1309.75,1310.75,1305.25,1309,2089
20080901|2008-06-24 09:30,24,1309.25,1316.5,1306.75,1316.25,2054
20080901|2008-06-24 10:00,24,1316,1321.75,1315.5,1319.25,1947
20080901|2008-06-24 10:30,24,1319.25,1324.25,1317.75,1322.75,1553
20080901|2008-06-24 11:00,24,1322.75,1327,1321.5,1326.25,1345
20080901|2008-06-24 11:30,24,1326.25,1327.25,1322.75,1323,735
20080901|2008-06-24 12:00,24,1323.25,1325.75,1322.5,1323.25,832
20080901|2008-06-24 12:30,24,1323.25,1325,1321,1324.25,840
20080901|2008-06-24 13:00,24,1324.25,1328,1323.5,1324,1045
20080901|2008-06-24 13:30,24,1324,1324.5,1318.25,1320.25,1022
20080901|2008-06-24 14:00,24,1320.25,1321.5,1315,1316.5,1233
20080901|2008-06-24 14:30,24,1316.5,1317.5,1313,1316,1360
20080901|2008-06-24 15:00,24,1316,1316.5,1314.25,1315.5,694
20080901|2008-06-24 15:30,24,1315,1316.25,1314.5,1316,30
20080901|2008-06-24 16:00,24,1316,1316,1314.75,1316,4
20080901|2008-06-24 16:30,24,1315.5,1315.5,1315.5,1315.5,0
20080901|2008-06-24 17:00,25,1315.75,1316.25,1315.5,1316,1
20080901|2008-06-24 17:30,25,1316,1316.5,1315.75,1315.75,1
20080901|2008-06-24 18:00,25,1315.75,1316,1315.5,1315.75,0
20080901|2008-06-24 18:30,25,1315.75,1316.25,1315.5,1316.25,2
20080901|2008-06-24 19:00,25,1316,1317.25,1315.75,1317,2
20080901|2008-06-24 19:30,25,1317.25,1317.25,1316.25,1316.75,0
20080901|2008-06-24 20:00,25,1317,1317,1316.5,1316.75,0
20080901|2008-06-24 20:30,25,1316.75,1316.75,1314.75,1315.25,2
20080901|2008-06-24 21:00,25,1315.5,1316,1315.5,1315.75,1
20080901|2008-06-24 21:30,25,1316,1316,1315.25,1316,1
20080901|2008-06-24 22:00,25,1316,1316.75,1315.75,1315.75,1
20080901|2008-06-24 22:30,25,1316,1316.75,1315.75,1316,0
20080901|2008-06-24 23:00,25,1316,1316.25,1315.25,1316,1
20080901|2008-06-24 23:30,25,1316.25,1317,1315.5,1316.75,2
20080901|2008-06-25 00:00,25,1316.75,1317.5,1316.5,1317.5,1
20080901|2008-06-25 00:30,25,1317,1318,1316.5,1317.5,4
20080901|2008-06-25 01:00,25,1317.25,1319,1316.25,1318.5,17
20080901|2008-06-25 01:30,25,1318.5,1320,1318.25,1319.5,19
20080901|2008-06-25 02:00,25,1319.5,1321,1319.25,1319.75,49
20080901|2008-06-25 02:30,25,1319.75,1321.75,1319.75,1321,31
20080901|2008-06-25 03:00,25,1321,1322.5,1320.75,1320.75,37
20080901|2008-06-25 03:30,25,1321,1322,1320,1321,27
20080901|2008-06-25 04:00,25,1321,1322.25,1320.25,1322.25,14
20080901|2008-06-25 04:30,25,1322.25,1323.75,1321.5,1323.25,46
20080901|2008-06-25 05:00,25,1323,1323.5,1322,1322.5,19
20080901|2008-06-25 05:30,25,1322.75,1323.75,1322.25,1322.25,40
20080901|2008-06-25 06:00,25,1322.5,1324.25,1321.5,1322.75,85
20080901|2008-06-25 06:30,25,1322.75,1323,1321.25,1321.75,68
20080901|2008-06-25 07:00,25,1321.75,1322,1320.75,1321.75,102
20080901|2008-06-25 07:30,25,1322,1323.5,1321.25,1322,212
20080901|2008-06-25 08:00,25,1322,1322.5,1319.75,1320.25,178
20080901|2008-06-25 08:30,25,1320,1326.75,1319.25,1324.75,2012
20080901|2008-06-25 09:00,25,1324.75,1327,1322.5,1324,1018
20080901|2008-06-25 09:30,25,1323.75,1330.5,1323.25,1328.75,1835
20080901|2008-06-25 10:00,25,1328.75,1330,1327.75,1329.25,748
20080901|2008-06-25 10:30,25,1329.25,1330,1326.75,1328.25,745
20080901|2008-06-25 11:00,25,1328.25,1328.5,1326.75,1328.25,328
20080901|2008-06-25 11:30,25,1328,1329,1326,1327,401
20080901|2008-06-25 12:00,25,1326.75,1329,1326.5,1327,236
20080901|2008-06-25 12:30,25,1327,1328,1326,1326.5,249
20080901|2008-06-25 13:00,25,1326.75,1334.5,1325.25,1327.75,2549
20080901|2008-06-25 13:30,25,1328,1333,1324.5,1331.5,2621
20080901|2008-06-25 14:00,25,1331.5,1337.75,1326.25,1328.5,2562
20080901|2008-06-25 14:30,25,1328.5,1328.75,1320.5,1323.75,2446
20080901|2008-06-25 15:00,25,1324,1325,1321,1322.5,1308
20080901|2008-06-25 15:30,25,1322.25,1322.5,1318.5,1319.25,62
20080901|2008-06-25 16:00,25,1319.5,1322.5,1315.25,1315.75,53
20080901|2008-06-25 16:30,25,1315.75,1315.75,1315.75,1315.75,0
20080901|2008-06-25 17:00,26,1316.5,1317.5,1316,1316.75,5
20080901|2008-06-25 17:30,26,1316.75,1317.75,1316.5,1317,0
20080901|2008-06-25 18:00,26,1316.75,1318,1316.5,1318,1
20080901|2008-06-25 18:30,26,1318,1318.75,1317.75,1318.75,1
20080901|2008-06-25 19:00,26,1318.75,1319.25,1318.5,1318.75,0
20080901|2008-06-25 19:30,26,1318.75,1320.25,1318.75,1319.5,7
20080901|2008-06-25 20:00,26,1319.5,1320,1319,1319.25,0
20080901|2008-06-25 20:30,26,1319.5,1320,1319.25,1319.75,0
20080901|2008-06-25 21:00,26,1319.75,1320,1319.5,1320,7
20080901|2008-06-25 21:30,26,1320,1320,1319.5,1319.5,1
20080901|2008-06-25 22:00,26,1319.5,1319.75,1319.5,1319.5,0
20080901|2008-06-25 22:30,26,1319.75,1320.5,1319.5,1319.5,2
20080901|2008-06-25 23:00,26,1319.5,1320,1319.25,1319.75,0
20080901|2008-06-25 23:30,26,1319.5,1320.25,1318.5,1319.75,4
20080901|2008-06-26 00:00,26,1319.75,1320.25,1318.25,1318.75,1
20080901|2008-06-26 00:30,26,1318.75,1319.5,1317.25,1317.75,7
20080901|2008-06-26 01:00,26,1318,1318.5,1316.75,1317.75,12
20080901|2008-06-26 01:30,26,1317.75,1318.25,1316.75,1317.75,15
20080901|2008-06-26 02:00,26,1317.75,1318.75,1315.75,1316.5,64
20080901|2008-06-26 02:30,26,1316.25,1318.75,1315.25,1318,48
20080901|2008-06-26 03:00,26,1318.25,1318.5,1315.25,1315.25,48
20080901|2008-06-26 03:30,26,1315.5,1316.5,1315,1315.75,39
20080901|2008-06-26 04:00,26,1316,1316.5,1314.5,1315.25,60
20080901|2008-06-26 04:30,26,1315,1315.5,1313.25,1314.5,65
20080901|2008-06-26 05:00,26,1314.5,1315.75,1314,1314.5,36
20080901|2008-06-26 05:30,26,1314.5,1317.5,1314.25,1316.5,84
20080901|2008-06-26 06:00,26,1316.75,1318,1316,1316.5,60
20080901|2008-06-26 06:30,26,1316.5,1316.75,1308.25,1309.75,487
20080901|2008-06-26 07:00,26,1309.75,1310.75,1308.75,1310.25,282
20080901|2008-06-26 07:30,26,1310.25,1310.25,1306.25,1308.25,461
20080901|2008-06-26 08:00,26,1308,1309,1305.25,1308.25,374
20080901|2008-06-26 08:30,26,1308.25,1309.75,1304.75,1307.5,2143
20080901|2008-06-26 09:00,26,1307.5,1310.25,1303.5,1307.75,1963
20080901|2008-06-26 09:30,26,1307.75,1308,1297.75,1298.25,2561
20080901|2008-06-26 10:00,26,1298.25,1301,1296.25,1297.75,1934
20080901|2008-06-26 10:30,26,1297.5,1301.75,1297.25,1300.25,1192
20080901|2008-06-26 11:00,26,1300,1300.5,1295,1295.25,1327
20080901|2008-06-26 11:30,26,1295.5,1295.75,1292.5,1294.5,1301
20080901|2008-06-26 12:00,26,1294.5,1297,1291.25,1292.5,988
20080901|2008-06-26 12:30,26,1292.25,1297.25,1291.5,1296,854
20080901|2008-06-26 13:00,26,1296.25,1298.25,1290.5,1292.75,1577
20080901|2008-06-26 13:30,26,1293,1293.75,1287.25,1288.5,1554
20080901|2008-06-26 14:00,26,1288.5,1293,1287.75,1291.75,1425
20080901|2008-06-26 14:30,26,1291.75,1293.25,1284.75,1286.25,2088
20080901|2008-06-26 15:00,26,1286.25,1286.5,1283,1284.5,2106
20080901|2008-06-26 15:30,26,1285,1285.75,1283.75,1284.75,63
20080901|2008-06-26 16:00,26,1284.75,1286.5,1284.5,1285.5,37
20080901|2008-06-26 16:30,26,1284.5,1284.5,1284.5,1284.5,0
20080901|2008-06-26 17:00,27,1285.75,1286.25,1285.5,1286.25,15
20080901|2008-06-26 17:30,27,1286,1286.5,1285.75,1286,2
20080901|2008-06-26 18:00,27,1286,1286.25,1285.75,1286.25,0
20080901|2008-06-26 18:30,27,1286.25,1286.25,1284.75,1284.75,1
20080901|2008-06-26 19:00,27,1284.75,1285.25,1284.25,1285.25,3
20080901|2008-06-26 19:30,27,1285.25,1286,1284.75,1285.25,0
20080901|2008-06-26 20:00,27,1285,1286.25,1285,1285.75,4
20080901|2008-06-26 20:30,27,1285.75,1287,1285.5,1287,7
20080901|2008-06-26 21:00,27,1286.75,1287.5,1286.5,1287.25,7
20080901|2008-06-26 21:30,27,1287.25,1288,1286.5,1286.75,2
20080901|2008-06-26 22:00,27,1286.5,1287.5,1286.5,1287,0
20080901|2008-06-26 22:30,27,1287,1287.75,1286.75,1287.25,0
20080901|2008-06-26 23:00,27,1287.25,1287.5,1286.75,1287.25,1
20080901|2008-06-26 23:30,27,1287.25,1288.5,1287.25,1287.75,3
20080901|2008-06-27 00:00,27,1288,1289.25,1287.5,1289.25,5
20080901|2008-06-27 00:30,27,1289.25,1289.5,1288.75,1289.25,13
20080901|2008-06-27 01:00,27,1289.5,1290.5,1289,1290.25,31
20080901|2008-06-27 01:30,27,1290.25,1290.75,1289.5,1290.25,15
20080901|2008-06-27 02:00,27,1290.25,1291.75,1290,1290.75,128
20080901|2008-06-27 02:30,27,1290.75,1290.75,1284.25,1285.5,218
20080901|2008-06-27 03:00,27,1285.75,1287.75,1285,1286.5,87
20080901|2008-06-27 03:30,27,1286.5,1289.75,1286,1288,69
20080901|2008-06-27 04:00,27,1288,1288,1283.25,1283.5,87
20080901|2008-06-27 04:30,27,1283.5,1287.5,1283.25,1287,59
20080901|2008-06-27 05:00,27,1286.75,1288,1285.5,1286.5,29
20080901|2008-06-27 05:30,27,1286.5,1287.75,1285.25,1286,23
20080901|2008-06-27 06:00,27,1286,1286,1282.25,1282.5,182
20080901|2008-06-27 06:30,27,1282.5,1283,1278,1280.5,310
20080901|2008-06-27 07:00,27,1280.75,1281.75,1279.5,1280,159
20080901|2008-06-27 07:30,27,1280,1287,1279.75,1286.25,490
20080901|2008-06-27 08:00,27,1286.25,1287.75,1283,1285.25,340
20080901|2008-06-27 08:30,27,1285.25,1288.25,1280.25,1286.75,2266
20080901|2008-06-27 09:00,27,1286.75,1291,1285.5,1286.5,2034
20080901|2008-06-27 09:30,27,1286.25,1290.5,1280.75,1281.75,2020
20080901|2008-06-27 10:00,27,1281.75,1284,1279,1283.25,1332
20080901|2008-06-27 10:30,27,1283.25,1285,1282,1283,776
20080901|2008-06-27 11:00,27,1283,1286.75,1282.5,1285,711
20080901|2008-06-27 11:30,27,1285.25,1285.75,1280,1281.5,905
20080901|2008-06-27 12:00,27,1281.5,1282,1275.25,1276.25,1679
20080901|2008-06-27 12:30,27,1276.25,1277.25,1272.75,1276.25,1566
20080901|2008-06-27 13:00,27,1276.25,1284,1275.75,1282,1824
20080901|2008-06-27 13:30,27,1282,1285.25,1280,1283.5,1286
20080901|2008-06-27 14:00,27,1283.5,1284.5,1278,1279,1035
20080901|2008-06-27 14:30,27,1279,1284.75,1277.25,1280,1381
20080901|2008-06-27 15:00,27,1280,1282.25,1279.5,1280,1513
20080901|2008-06-29 17:00,30,1281.75,1281.75,1280,1280,21
20080901|2008-06-29 17:30,30,1280.25,1281.25,1280.25,1280.25,0
20080901|2008-06-29 18:00,30,1280.25,1281.75,1280.25,1281.75,3
20080901|2008-06-29 18:30,30,1281.75,1282.25,1280.75,1282,6
20080901|2008-06-29 19:00,30,1282,1282.5,1281,1281.5,4
20080901|2008-06-29 19:30,30,1281.5,1283,1281.5,1282.5,10
20080901|2008-06-29 20:00,30,1282.5,1283,1282,1282,4
20080901|2008-06-29 20:30,30,1282.25,1284.5,1282,1284.5,11
20080901|2008-06-29 21:00,30,1284.5,1284.5,1283,1283,3
20080901|2008-06-29 21:30,30,1283.25,1283.25,1282,1282.25,2
20080901|2008-06-29 22:00,30,1282.25,1282.5,1281.5,1281.75,12
20080901|2008-06-29 22:30,30,1281.75,1282.25,1281.5,1282.25,2
20080901|2008-06-29 23:00,30,1282.25,1282.75,1282,1282.25,0
20080901|2008-06-29 23:30,30,1282.5,1283,1281.75,1282,1
20080901|2008-06-30 00:00,30,1282,1282.5,1282,1282.25,1
20080901|2008-06-30 00:30,30,1282.25,1282.5,1281.75,1282.25,9
20080901|2008-06-30 01:00,30,1282.5,1284.25,1281.75,1284.25,22
20080901|2008-06-30 01:30,30,1284.25,1285,1283.5,1284,16
20080901|2008-06-30 02:00,30,1284,1287.25,1283.75,1284.25,99
20080901|2008-06-30 02:30,30,1284.5,1285.25,1281.25,1282.25,80
20080901|2008-06-30 03:00,30,1282.25,1282.5,1280.25,1280.75,46
20080901|2008-06-30 03:30,30,1280.75,1282.25,1275.5,1277.25,190
20080901|2008-06-30 04:00,30,1277,1279.5,1276,1277.75,77
20080901|2008-06-30 04:30,30,1277.5,1279.5,1275.25,1279.25,69
20080901|2008-06-30 05:00,30,1279.25,1281.5,1278.5,1278.75,84
20080901|2008-06-30 05:30,30,1278.5,1280.5,1276.75,1279.25,104
20080901|2008-06-30 06:00,30,1279.25,1280.75,1278.75,1280.25,72
20080901|2008-06-30 06:30,30,1280.25,1280.75,1276,1276.5,107
20080901|2008-06-30 07:00,30,1276.5,1282,1276,1281,180
20080901|2008-06-30 07:30,30,1280.75,1282,1279.5,1282,230
20080901|2008-06-30 08:00,30,1282,1282,1279.75,1281.25,181
20080901|2008-06-30 08:30,30,1281.25,1285.75,1278.25,1278.25,2101
20080901|2008-06-30 09:00,30,1278.25,1284.75,1275.25,1284,2100
20080901|2008-06-30 09:30,30,1284,1288.25,1281.75,1287.25,1583
20080901|2008-06-30 10:00,30,1287.25,1291,1285.25,1290.75,1692
20080901|2008-06-30 10:30,30,1291,1291.25,1286.25,1288.5,1212
20080901|2008-06-30 11:00,30,1288.5,1291.25,1287,1290.5,994
20080901|2008-06-30 11:30,30,1290.25,1292,1287.75,1288.5,797
20080901|2008-06-30 12:00,30,1288.5,1289.5,1286.5,1286.75,817
20080901|2008-06-30 12:30,30,1286.75,1287.25,1281.25,1283.75,1213
20080901|2008-06-30 13:00,30,1283.75,1287.25,1282.5,1286.25,1011
20080901|2008-06-30 13:30,30,1286.25,1286.75,1283,1284.5,787
20080901|2008-06-30 14:00,30,1284.5,1288.75,1284.5,1287.75,774
20080901|2008-06-30 14:30,30,1287.5,1289,1280,1280,1953
20080901|2008-06-30 15:00,30,1280.25,1283.25,1279,1281,2380
20080901|2008-06-30 15:30,30,1283,1285.75,1281,1284.5,43
20080901|2008-06-30 16:00,30,1284.25,1284.75,1281,1283.75,8
20080901|2008-06-30 16:30,30,1283.5,1283.5,1281,1281,0
20080901|2008-06-30 17:00,1,1283.5,1284,1282.25,1283.5,27
20080901|2008-06-30 17:30,1,1283.5,1283.5,1283,1283.5,2
20080901|2008-06-30 18:00,1,1283.5,1283.75,1283,1283.75,1
20080901|2008-06-30 18:30,1,1284,1285.5,1283.75,1284.75,7
20080901|2008-06-30 19:00,1,1284.75,1285.5,1284,1284.75,6
20080901|2008-06-30 19:30,1,1284.75,1285.75,1284.75,1285.75,7
20080901|2008-06-30 20:00,1,1285.75,1286,1285.25,1285.75,0
20080901|2008-06-30 20:30,1,1285.75,1286,1284.25,1286,5
20080901|2008-06-30 21:00,1,1286,1286.5,1285.5,1286,3
20080901|2008-06-30 21:30,1,1286.25,1286.5,1284.25,1284.25,1
20080901|2008-06-30 22:00,1,1284.5,1284.75,1283.5,1284,1
20080901|2008-06-30 22:30,1,1284,1285.25,1283.5,1285,0
20080901|2008-06-30 23:00,1,1285.25,1286,1285,1285.25,0
20080901|2008-06-30 23:30,1,1285.25,1286,1285.25,1285.25,0
20080901|2008-07-01 00:00,1,1285.25,1286.5,1285,1285.5,2
20080901|2008-07-01 00:30,1,1285.5,1286,1282.5,1282.75,2
20080901|2008-07-01 01:00,1,1283,1283.5,1281.5,1283,22
20080901|2008-07-01 01:30,1,1282.75,1283.5,1281.5,1283,14
20080901|2008-07-01 02:00,1,1283,1284.5,1280.75,1281,67
20080901|2008-07-01 02:30,1,1281.25,1282,1280.25,1280.5,41
20080901|2008-07-01 03:00,1,1280.25,1280.5,1277.75,1278.75,91
20080901|2008-07-01 03:30,1,1278.75,1279,1269.75,1270.25,220
20080901|2008-07-01 04:00,1,1270.25,1273.5,1268,1268.75,155
20080901|2008-07-01 04:30,1,1269,1269.75,1265.75,1269,191
20080901|2008-07-01 05:00,1,1269,1270,1267.25,1269,108
20080901|2008-07-01 05:30,1,1268.75,1270.5,1266.25,1267.75,78
20080901|2008-07-01 06:00,1,1268,1268.75,1266.5,1267,129
20080901|2008-07-01 06:30,1,1267,1269.75,1266.75,1268.25,164
20080901|2008-07-01 07:00,1,1268,1270,1267.5,1268.75,170
20080901|2008-07-01 07:30,1,1269,1269.5,1267.25,1268,186
20080901|2008-07-01 08:00,1,1268.25,1268.5,1265,1266.75,417
20080901|2008-07-01 08:30,1,1267,1273,1266.25,1272.5,2290
20080901|2008-07-01 09:00,1,1272.5,1280.25,1271.5,1275.25,2716
20080901|2008-07-01 09:30,1,1275.5,1281.5,1275,1280.75,2384
20080901|2008-07-01 10:00,1,1280.75,1283.75,1277,1278,1647
20080901|2008-07-01 10:30,1,1277.75,1278.75,1272.25,1273,1638
20080901|2008-07-01 11:00,1,1273,1273.25,1261,1262.25,3207
20080901|2008-07-01 11:30,1,1262,1267.75,1261.5,1266.5,1429
20080901|2008-07-01 12:00,1,1266.5,1269.25,1263.5,1267.5,1143
20080901|2008-07-01 12:30,1,1267.5,1273.75,1264,1271.25,1858
20080901|2008-07-01 13:00,1,1271.25,1279.75,1270.5,1277,2687
20080901|2008-07-01 13:30,1,1277,1286.5,1275.5,1282,2314
20080901|2008-07-01 14:00,1,1282,1283.5,1278.25,1280.25,1747
20080901|2008-07-01 14:30,1,1280.25,1285.25,1279.25,1284.25,1714
20080901|2008-07-01 15:00,1,1284.5,1286.75,1284.25,1286.25,1207
20080901|2008-07-01 15:30,1,1286.25,1287,1285.25,1286.75,39
20080901|2008-07-01 16:00,1,1286.5,1287.75,1286.25,1287,16
20080901|2008-07-01 16:30,1,1287,1287,1286.25,1286.25,0
20080901|2008-07-01 17:00,2,1287.25,1287.5,1286.5,1286.75,7
20080901|2008-07-01 17:30,2,1286.5,1287,1286.25,1286.5,0
20080901|2008-07-01 18:00,2,1286.5,1286.75,1285.75,1285.75,3
20080901|2008-07-01 18:30,2,1286,1286.75,1285.75,1285.75,12
20080901|2008-07-01 19:00,2,1285.75,1286,1285.25,1285.5,14
20080901|2008-07-01 19:30,2,1285.75,1285.75,1283.75,1284,30
20080901|2008-07-01 20:00,2,1284.25,1284.25,1283.5,1284.25,5
20080901|2008-07-01 20:30,2,1284.5,1285,1284,1284.5,2
20080901|2008-07-01 21:00,2,1284.75,1285,1284,1284,4
20080901|2008-07-01 21:30,2,1284.25,1284.75,1283.5,1283.5,1
20080901|2008-07-01 22:00,2,1283.75,1285,1283.75,1285,2
20080901|2008-07-01 22:30,2,1285,1285.75,1284.25,1285.5,2
20080901|2008-07-01 23:00,2,1285.75,1286.5,1285.25,1286,0
20080901|2008-07-01 23:30,2,1286.25,1286.5,1284.75,1285,2
20080901|2008-07-02 00:00,2,1285.25,1285.5,1283.25,1283.5,6
20080901|2008-07-02 00:30,2,1283.5,1284.5,1283.25,1284,1
20080901|2008-07-02 01:00,2,1283.5,1287,1283,1286.5,43
20080901|2008-07-02 01:30,2,1286.5,1287,1285.25,1287,23
20080901|2008-07-02 02:00,2,1287,1289,1281.75,1283.5,145
20080901|2008-07-02 02:30,2,1283.75,1288.5,1283.25,1288.25,76
20080901|2008-07-02 03:00,2,1288,1289,1287.5,1288,53
20080901|2008-07-02 03:30,2,1288,1288.5,1286.75,1288,47
20080901|2008-07-02 04:00,2,1288.25,1289,1287.5,1289,93
20080901|2008-07-02 04:30,2,1289,1293.75,1288.5,1292.5,128
20080901|2008-07-02 05:00,2,1292.25,1294.25,1291.5,1291.5,115
20080901|2008-07-02 05:30,2,1291.5,1293.75,1290,1292.75,84
20080901|2008-07-02 06:00,2,1292.75,1294.75,1292.5,1293.75,111
20080901|2008-07-02 06:30,2,1294,1294.5,1293.25,1293.25,89
20080901|2008-07-02 07:00,2,1293.25,1293.75,1289,1291.5,322
20080901|2008-07-02 07:30,2,1291.5,1291.75,1287.75,1288,289
20080901|2008-07-02 08:00,2,1288,1290.75,1287.75,1289.5,251
20080901|2008-07-02 08:30,2,1289.5,1292.5,1288,1290.75,2002
20080901|2008-07-02 09:00,2,1290.75,1293.25,1287.25,1288.75,1501
20080901|2008-07-02 09:30,2,1289,1293.25,1286.5,1291.5,1871
20080901|2008-07-02 10:00,2,1291.5,1292,1283.5,1284,1589
20080901|2008-07-02 10:30,2,1283.75,1285,1279,1280.25,1805
20080901|2008-07-02 11:00,2,1280,1283.5,1277.75,1278.25,1161
20080901|2008-07-02 11:30,2,1278.25,1281.5,1276.5,1280.5,923
20080901|2008-07-02 12:00,2,1280.25,1281.75,1276.75,1281.5,757
20080901|2008-07-02 12:30,2,1281.5,1285.75,1279.5,1284.5,1108
20080901|2008-07-02 13:00,2,1284.75,1285.75,1277,1277.5,1316
20080901|2008-07-02 13:30,2,1277.25,1280,1273,1274.75,1679
20080901|2008-07-02 14:00,2,1275,1275.5,1270.25,1270.75,1613
20080901|2008-07-02 14:30,2,1270.5,1271,1262.25,1264.25,2533
20080901|2008-07-02 15:00,2,1264,1264.5,1261,1262.75,1469
20080901|2008-07-02 15:30,2,1263.5,1264,1262.25,1263.5,73
20080901|2008-07-02 16:00,2,1263.5,1263.5,1261.75,1262.25,33
20080901|2008-07-02 16:30,2,1262.75,1262.75,1262.75,1262.75,0
20080901|2008-07-02 17:00,3,1262.25,1263.75,1261.75,1263.25,14
20080901|2008-07-02 17:30,3,1263.5,1263.75,1263,1263.5,2
20080901|2008-07-02 18:00,3,1263.25,1263.75,1263.25,1263.5,0
20080901|2008-07-02 18:30,3,1263.5,1264.25,1263.5,1263.5,2
20080901|2008-07-02 19:00,3,1263.5,1263.5,1261.5,1262.5,5
20080901|2008-07-02 19:30,3,1262.75,1263.75,1262.25,1263.5,1
20080901|2008-07-02 20:00,3,1263.5,1263.75,1262.75,1262.75,3
20080901|2008-07-02 20:30,3,1262.75,1264,1262.5,1263.5,3
20080901|2008-07-02 21:00,3,1263.75,1264.25,1263.25,1264,0
20080901|2008-07-02 21:30,3,1263.75,1264.5,1263.75,1264,1
20080901|2008-07-02 22:00,3,1264,1264.25,1263,1263.5,7
20080901|2008-07-02 22:30,3,1263.5,1264.5,1263.25,1263.25,2
20080901|2008-07-02 23:00,3,1263.5,1266.25,1263.25,1266,12
20080901|2008-07-02 23:30,3,1265.75,1267.5,1265.75,1266.75,15
20080901|2008-07-03 00:00,3,1267,1267.75,1266.25,1267,2
20080901|2008-07-03 00:30,3,1267,1267,1266.25,1266.75,2
20080901|2008-07-03 01:00,3,1266.75,1267.5,1263.75,1264,14
20080901|2008-07-03 01:30,3,1264.25,1264.5,1262,1263,29
20080901|2008-07-03 02:00,3,1263,1265,1261,1263.75,72
20080901|2008-07-03 02:30,3,1264,1264.25,1261.25,1264,59
20080901|2008-07-03 03:00,3,1264,1267.25,1264,1266,102
20080901|2008-07-03 03:30,3,1266,1268,1264.75,1265,43
20080901|2008-07-03 04:00,3,1265,1268.5,1264.75,1266.5,98
20080901|2008-07-03 04:30,3,1266.25,1266.5,1263.25,1263.75,34
20080901|2008-07-03 05:00,3,1263.5,1264.25,1262.75,1264,35
20080901|2008-07-03 05:30,3,1264,1264.25,1262.5,1262.5,37
20080901|2008-07-03 06:00,3,1262.5,1264.5,1261,1263.75,175
20080901|2008-07-03 06:30,3,1264,1266,1259.75,1263.5,169
20080901|2008-07-03 07:00,3,1263.5,1265.75,1262.75,1264,198
20080901|2008-07-03 07:30,3,1264.25,1272.5,1260.5,1271.5,1280
20080901|2008-07-03 08:00,3,1271.5,1273.75,1271,1272.25,554
20080901|2008-07-03 08:30,3,1272.25,1272.75,1257,1261.75,3032
20080901|2008-07-03 09:00,3,1262,1265.75,1253.5,1265.5,2390
20080901|2008-07-03 09:30,3,1265.25,1270.75,1264,1267.25,2254
20080901|2008-07-03 10:00,3,1267.25,1272.75,1266.5,1272,1442
20080901|2008-07-03 10:30,3,1272,1272.75,1266.75,1268.5,1248
20080901|2008-07-03 11:00,3,1268.5,1268.75,1262.5,1266.5,1116
20080901|2008-07-03 11:30,3,1266.5,1267,1261.5,1263.5,1354
20080901|2008-07-03 12:00,3,1263.5,1265.5,1262.5,1265,620
20080901|2008-07-03 15:30,3,1265.5,1267,1261.5,1264,12
20080901|2008-07-03 16:00,3,1263.75,1267.5,1263.25,1265.75,2
20080901|2008-07-03 17:00,4,1265.25,1268.25,1265.25,1267,2
20080901|2008-07-03 17:30,4,1267.25,1267.5,1265,1266.25,0
20080901|2008-07-03 18:00,4,1266,1266,1265.5,1265.5,0
20080901|2008-07-03 18:30,4,1265.25,1265.75,1265,1265.25,0
20080901|2008-07-03 19:00,4,1265,1267,1264.75,1266,0
20080901|2008-07-03 19:30,4,1266,1266,1264.75,1265,0
20080901|2008-07-03 20:00,4,1265,1265.75,1265,1265.75,0
20080901|2008-07-03 20:30,4,1265.75,1265.75,1265,1265.25,0
20080901|2008-07-03 21:00,4,1265,1265.75,1264.75,1265.75,0
20080901|2008-07-03 21:30,4,1265.5,1265.75,1265,1265.5,0
20080901|2008-07-03 22:00,4,1265.5,1266,1265,1265.75,0
20080901|2008-07-03 22:30,4,1265.5,1266,1264.75,1265.25,1
20080901|2008-07-03 23:00,4,1265.5,1266,1264.75,1265.75,0
20080901|2008-07-03 23:30,4,1265.5,1265.75,1265,1265.75,0
20080901|2008-07-04 00:00,4,1266,1266.75,1265.25,1266.75,3
20080901|2008-07-04 00:30,4,1266.5,1266.75,1266,1266,0
20080901|2008-07-04 01:00,4,1265.75,1266.5,1265.5,1266,0
20080901|2008-07-04 01:30,4,1266,1269.25,1265.75,1268,3
20080901|2008-07-04 02:00,4,1268,1268,1262.5,1264,48
20080901|2008-07-04 02:30,4,1264,1265.25,1262.25,1262.5,4
20080901|2008-07-04 03:00,4,1262.25,1263.75,1261.25,1261.75,9
20080901|2008-07-04 03:30,4,1261.75,1264.25,1261.25,1264,7
20080901|2008-07-04 04:00,4,1264,1264.25,1262.25,1262.5,9
20080901|2008-07-04 04:30,4,1262.25,1264.75,1262,1264.25,5
20080901|2008-07-04 05:00,4,1264,1264.25,1262.25,1263,2
20080901|2008-07-04 05:30,4,1262.75,1263.25,1261.75,1262,4
20080901|2008-07-04 06:00,4,1262,1262.25,1259.25,1260.25,26
20080901|2008-07-04 06:30,4,1260.5,1261.25,1259.75,1261.25,0
20080901|2008-07-04 07:00,4,1261,1261.25,1259,1259.75,0
20080901|2008-07-04 07:30,4,1259.5,1260.5,1258.5,1260.25,10
20080901|2008-07-04 08:00,4,1260,1261.5,1259.25,1260.75,6
20080901|2008-07-04 08:30,4,1260.5,1263.25,1260.5,1261.5,30
20080901|2008-07-04 09:00,4,1261.25,1261.5,1258.75,1258.75,9
20080901|2008-07-04 09:30,4,1258.75,1259,1257.5,1257.75,45
20080901|2008-07-04 10:00,4,1257.5,1258.75,1256.5,1256.5,52
20080901|2008-07-04 10:30,4,1256.75,1256.75,1256.75,1256.75,0
20080901|2008-07-04 15:30,4,1265,1265,1265,1265,0
20080901|2008-07-06 17:00,7,1258.5,1260.25,1258,1259.5,10
20080901|2008-07-06 17:30,7,1259.5,1261,1259.25,1260.25,2
20080901|2008-07-06 18:00,7,1260.25,1260.5,1259.75,1259.75,0
20080901|2008-07-06 18:30,7,1260,1260,1258.5,1258.75,10
20080901|2008-07-06 19:00,7,1258.75,1259.25,1257.5,1258.5,3
20080901|2008-07-06 19:30,7,1258.25,1259.75,1257.5,1259.75,2
20080901|2008-07-06 20:00,7,1259.75,1260,1258.25,1258.25,2
20080901|2008-07-06 20:30,7,1258.25,1259,1257,1259,6
20080901|2008-07-06 21:00,7,1259,1259.5,1258.75,1259,6
20080901|2008-07-06 21:30,7,1259,1260.75,1258.5,1260,2
20080901|2008-07-06 22:00,7,1260.5,1262.75,1259.75,1262,14
20080901|2008-07-06 22:30,7,1262.25,1263,1262,1262.5,2
20080901|2008-07-06 23:00,7,1262.75,1263.5,1262.25,1263.25,1
20080901|2008-07-06 23:30,7,1263.25,1263.5,1262.75,1262.75,2
20080901|2008-07-07 00:00,7,1262.5,1262.75,1262,1262.5,0
20080901|2008-07-07 00:30,7,1262.5,1263.5,1262.25,1262.5,1
20080901|2008-07-07 01:00,7,1262.5,1263.25,1261.75,1263.25,8
20080901|2008-07-07 01:30,7,1263.25,1265,1263.25,1265,7
20080901|2008-07-07 02:00,7,1265,1266.75,1263.5,1266.5,53
20080901|2008-07-07 02:30,7,1266.25,1266.75,1263.25,1263.5,46
20080901|2008-07-07 03:00,7,1263.75,1266,1263.5,1264.25,28
20080901|2008-07-07 03:30,7,1264.25,1264.25,1261.5,1261.75,45
20080901|2008-07-07 04:00,7,1262,1263.5,1261.5,1261.5,29
20080901|2008-07-07 04:30,7,1261.75,1264.25,1260.5,1264.25,33
20080901|2008-07-07 05:00,7,1264.25,1265,1262.5,1265,29
20080901|2008-07-07 05:30,7,1265,1266.5,1263.5,1263.75,29
20080901|2008-07-07 06:00,7,1263.75,1264.5,1261.5,1262.5,63
20080901|2008-07-07 06:30,7,1262.5,1266.75,1262.25,1266.25,85
20080901|2008-07-07 07:00,7,1266.5,1268,1265.5,1266.25,141
20080901|2008-07-07 07:30,7,1266.5,1266.5,1264.25,1265,178
20080901|2008-07-07 08:00,7,1264.75,1270.5,1264.75,1269.5,412
20080901|2008-07-07 08:30,7,1269.25,1275,1268.75,1274.25,2250
20080901|2008-07-07 09:00,7,1274.25,1274.75,1268,1270.25,1796
20080901|2008-07-07 09:30,7,1270,1273.5,1268.75,1269.5,1228
20080901|2008-07-07 10:00,7,1269.75,1271.5,1267.25,1271.25,1283
20080901|2008-07-07 10:30,7,1271,1272.5,1265.5,1266.25,1093
20080901|2008-07-07 11:00,7,1266.5,1268,1253,1253.5,1744
20080901|2008-07-07 11:30,7,1253.5,1256.75,1246.75,1247.25,2196
20080901|2008-07-07 12:00,7,1247.5,1248.75,1242,1245,1654
20080901|2008-07-07 12:30,7,1245,1248.25,1243.5,1244.75,1017
20080901|2008-07-07 13:00,7,1244.75,1248,1240.75,1246.25,1533
20080901|2008-07-07 13:30,7,1246.25,1247.25,1241.75,1245.25,1101
20080901|2008-07-07 14:00,7,1245.25,1259.25,1245,1259.25,2293
20080901|2008-07-07 14:30,7,1259.25,1265,1252.75,1253.25,2666
20080901|2008-07-07 15:00,7,1253.5,1253.5,1251.25,1251.75,1138
20080901|2008-07-07 15:30,7,1252,1256,1251.75,1252.5,28
20080901|2008-07-07 16:00,7,1252.5,1253,1251.75,1252.75,0
20080901|2008-07-07 16:30,7,1253,1253,1251.75,1251.75,0
20080901|2008-07-07 17:00,8,1252.75,1253.75,1252.5,1253.25,3
20080901|2008-07-07 17:30,8,1253.25,1253.75,1253,1253.5,1
20080901|2008-07-07 18:00,8,1253.5,1253.5,1252.5,1253,2
20080901|2008-07-07 18:30,8,1253,1253.25,1252,1252.5,1
20080901|2008-07-07 19:00,8,1252.5,1252.5,1250.75,1251.25,10
20080901|2008-07-07 19:30,8,1251.25,1251.5,1249.25,1249.5,8
20080901|2008-07-07 20:00,8,1249.25,1249.25,1248.25,1248.5,14
20080901|2008-07-07 20:30,8,1248.25,1249,1248,1249,6
20080901|2008-07-07 21:00,8,1248.75,1249.25,1248.5,1248.5,4
20080901|2008-07-07 21:30,8,1248.5,1248.5,1246.25,1246.25,9
20080901|2008-07-07 22:00,8,1246.5,1247,1245.5,1246.25,5
20080901|2008-07-07 22:30,8,1246,1246.5,1243,1243.5,15
20080901|2008-07-07 23:00,8,1243.5,1244.25,1243,1243.5,9
20080901|2008-07-07 23:30,8,1243.5,1243.75,1242.25,1242.75,11
20080901|2008-07-08 00:00,8,1242.75,1243,1242,1243,6
20080901|2008-07-08 00:30,8,1243,1243.75,1242.25,1243.25,9
20080901|2008-07-08 01:00,8,1243.25,1245,1243.25,1244.75,17
20080901|2008-07-08 01:30,8,1244.75,1245.75,1243.5,1243.5,34
20080901|2008-07-08 02:00,8,1243.5,1245,1240.75,1241.75,121
20080901|2008-07-08 02:30,8,1241.75,1242,1237.5,1238.75,143
20080901|2008-07-08 03:00,8,1238.75,1240.25,1236.5,1238.75,89
20080901|2008-07-08 03:30,8,1238.5,1239.75,1237,1239.25,89
20080901|2008-07-08 04:00,8,1239.25,1242.25,1239,1241,83
20080901|2008-07-08 04:30,8,1241,1244.5,1240.25,1244.5,74
20080901|2008-07-08 05:00,8,1244.5,1245,1242.75,1244.5,70
20080901|2008-07-08 05:30,8,1244.75,1248.25,1244.5,1247.5,118
20080901|2008-07-08 06:00,8,1247.5,1248.75,1244.5,1247.5,148
20080901|2008-07-08 06:30,8,1247.25,1248,1242.25,1244,179
20080901|2008-07-08 07:00,8,1244,1251.5,1244,1251.5,463
20080901|2008-07-08 07:30,8,1251.5,1254,1248.25,1249.5,533
20080901|2008-07-08 08:00,8,1249.5,1253,1248.5,1251,348
20080901|2008-07-08 08:30,8,1251,1257.75,1247.75,1253.75,2749
20080901|2008-07-08 09:00,8,1253.5,1254.75,1248,1250.75,2287
20080901|2008-07-08 09:30,8,1250.75,1252.75,1243.5,1249,1881
20080901|2008-07-08 10:00,8,1249,1257,1246.5,1256.25,1727
20080901|2008-07-08 10:30,8,1256.25,1256.75,1252,1253.75,1344
20080901|2008-07-08 11:00,8,1253.75,1259.25,1252.25,1258.5,1132
20080901|2008-07-08 11:30,8,1258.75,1261,1256.25,1257.25,1073
20080901|2008-07-08 12:00,8,1257.25,1260.75,1253.75,1255.75,867
20080901|2008-07-08 12:30,8,1255.75,1256.25,1250.25,1251.75,1111
20080901|2008-07-08 13:00,8,1251.5,1256.5,1250.5,1255.75,686
20080901|2008-07-08 13:30,8,1255.75,1266.75,1254.75,1266.75,2040
20080901|2008-07-08 14:00,8,1266.75,1271.5,1265,1271.5,2189
20080901|2008-07-08 14:30,8,1271.5,1275.75,1268.5,1274.75,2381
20080901|2008-07-08 15:00,8,1274.75,1275.25,1273.25,1273.75,1501
20080901|2008-07-08 15:30,8,1274.5,1276.25,1273.75,1274.5,82
20080901|2008-07-08 16:00,8,1274.75,1275.25,1273.75,1275.25,9
20080901|2008-07-08 16:30,8,1275.25,1275.25,1275.25,1275.25,0
20080901|2008-07-08 17:00,9,1275.25,1276.75,1274.75,1275.75,6
20080901|2008-07-08 17:30,9,1275.75,1275.75,1274.5,1275,3
20080901|2008-07-08 18:00,9,1275,1275.25,1274.25,1275,17
20080901|2008-07-08 18:30,9,1275,1275.25,1274,1274.75,9
20080901|2008-07-08 19:00,9,1274.75,1275,1274,1274.5,5
20080901|2008-07-08 19:30,9,1274.75,1275,1273.75,1274,3
20080901|2008-07-08 20:00,9,1274,1274.75,1274,1274.5,2
20080901|2008-07-08 20:30,9,1274.75,1275.25,1274.5,1275,1
20080901|2008-07-08 21:00,9,1274.75,1275.25,1273,1273.25,12
20080901|2008-07-08 21:30,9,1273.25,1274,1273,1273.75,3
20080901|2008-07-08 22:00,9,1273.75,1275,1273.25,1274.25,3
20080901|2008-07-08 22:30,9,1274.25,1275.25,1274.25,1274.5,1
20080901|2008-07-08 23:00,9,1274.5,1275,1274,1274,3
20080901|2008-07-08 23:30,9,1273.75,1273.75,1271.25,1271.5,20
20080901|2008-07-09 00:00,9,1271.25,1271.5,1270.5,1270.75,14
20080901|2008-07-09 00:30,9,1270.75,1271.25,1270.5,1271,2
20080901|2008-07-09 01:00,9,1271,1272,1270.25,1270.5,19
20080901|2008-07-09 01:30,9,1270.5,1271.25,1269.25,1269.75,38
20080901|2008-07-09 02:00,9,1269.5,1271.5,1268.25,1271,67
20080901|2008-07-09 02:30,9,1271.25,1272,1270.25,1270.25,41
20080901|2008-07-09 03:00,9,1270.25,1271,1269.25,1270,46
20080901|2008-07-09 03:30,9,1270,1272.75,1269.25,1271.75,51
20080901|2008-07-09 04:00,9,1271.75,1273.5,1270.25,1272.75,65
20080901|2008-07-09 04:30,9,1272.75,1272.75,1270.25,1272,50
20080901|2008-07-09 05:00,9,1271.75,1272.25,1270.25,1271,19
20080901|2008-07-09 05:30,9,1271,1271.5,1268.75,1270.5,72
20080901|2008-07-09 06:00,9,1270.5,1274.5,1269.25,1273.75,91
20080901|2008-07-09 06:30,9,1273.75,1276.75,1272.5,1276.25,188
20080901|2008-07-09 07:00,9,1276.25,1278.25,1275.5,1278,230
20080901|2008-07-09 07:30,9,1278,1278.75,1277.5,1277.5,231
20080901|2008-07-09 08:00,9,1277.5,1277.75,1275.5,1276.25,257
20080901|2008-07-09 08:30,9,1276.25,1278.75,1270.75,1272,2587
20080901|2008-07-09 09:00,9,1272,1277.75,1269.25,1277,1851
20080901|2008-07-09 09:30,9,1276.75,1277.5,1271.75,1275.75,1685
20080901|2008-07-09 10:00,9,1275.75,1278.75,1273.25,1278,1406
20080901|2008-07-09 10:30,9,1278,1278.5,1271.75,1273.75,1317
20080901|2008-07-09 11:00,9,1273.5,1275.5,1270.75,1272.5,824
20080901|2008-07-09 11:30,9,1272.75,1273.25,1268.25,1269.25,827
20080901|2008-07-09 12:00,9,1269.25,1269.75,1265,1268,886
20080901|2008-07-09 12:30,9,1268,1270.25,1266.25,1267.5,850
20080901|2008-07-09 13:00,9,1267.5,1268,1262.75,1263.75,1493
20080901|2008-07-09 13:30,9,1263.75,1265.25,1256.25,1257.5,1597
20080901|2008-07-09 14:00,9,1257.75,1258,1253.5,1256.25,1657
20080901|2008-07-09 14:30,9,1256.25,1258,1246.25,1247.5,2364
20080901|2008-07-09 15:00,9,1247.75,1248.5,1244.75,1248,1853
20080901|2008-07-09 15:30,9,1249,1249.25,1245.25,1245.75,101
20080901|2008-07-09 16:00,9,1245.75,1248,1245.25,1245.75,14
20080901|2008-07-09 16:30,9,1245.75,1248,1245.75,1248,0
20080901|2008-07-09 17:00,10,1245.75,1246,1244.5,1245.25,29
20080901|2008-07-09 17:30,10,1245.25,1245.75,1244.5,1245,2
20080901|2008-07-09 18:00,10,1245.25,1246.25,1244.75,1245.75,3
20080901|2008-07-09 18:30,10,1245.75,1246,1244.75,1245.5,4
20080901|2008-07-09 19:00,10,1245.5,1246,1245,1245.5,3
20080901|2008-07-09 19:30,10,1245.25,1246,1245,1246,8
20080901|2008-07-09 20:00,10,1245.75,1246.25,1245.5,1246,9
20080901|2008-07-09 20:30,10,1246,1246,1244.5,1245.75,3
20080901|2008-07-09 21:00,10,1245.75,1246.75,1245.5,1246.75,12
20080901|2008-07-09 21:30,10,1246.5,1247.5,1246,1247,10
20080901|2008-07-09 22:00,10,1247.25,1248,1246.75,1247.75,7
20080901|2008-07-09 22:30,10,1247.5,1248.5,1247,1248.25,5
20080901|2008-07-09 23:00,10,1248.25,1249.25,1247.75,1249,2
20080901|2008-07-09 23:30,10,1248.75,1249.5,1248,1249.25,10
20080901|2008-07-10 00:00,10,1249.25,1250,1248.75,1249.5,10
20080901|2008-07-10 00:30,10,1249.75,1250,1248.75,1248.75,2
20080901|2008-07-10 01:00,10,1248.75,1250,1247.75,1249.25,22
20080901|2008-07-10 01:30,10,1248.75,1250.25,1248.25,1249.25,10
20080901|2008-07-10 02:00,10,1249.25,1251.75,1249,1250,53
20080901|2008-07-10 02:30,10,1250,1252,1248.25,1250.5,59
20080901|2008-07-10 03:00,10,1250.25,1251,1249,1249.5,58
20080901|2008-07-10 03:30,10,1249.5,1252,1247.75,1251.5,67
20080901|2008-07-10 04:00,10,1251.5,1252.25,1250.25,1250.75,36
20080901|2008-07-10 04:30,10,1250.5,1251.25,1249.5,1250.25,21
20080901|2008-07-10 05:00,10,1250,1251,1249.75,1250,13
20080901|2008-07-10 05:30,10,1250,1250,1247.5,1247.75,39
20080901|2008-07-10 06:00,10,1248,1258,1247.5,1256.75,298
20080901|2008-07-10 06:30,10,1256.75,1259.25,1254.75,1254.75,270
20080901|2008-07-10 07:00,10,1254.75,1256.5,1253.75,1254.5,156
20080901|2008-07-10 07:30,10,1254.5,1258.75,1247.25,1247.25,716
20080901|2008-07-10 08:00,10,1247.5,1247.5,1242.25,1245.75,639
20080901|2008-07-10 08:30,10,1245.75,1254,1243.75,1246.75,2976
20080901|2008-07-10 09:00,10,1246.75,1246.75,1237.75,1242.75,2843
20080901|2008-07-10 09:30,10,1243,1249.5,1241,1243.75,2523
20080901|2008-07-10 10:00,10,1243.75,1249.5,1242,1244.5,1857
20080901|2008-07-10 10:30,10,1244.5,1251.75,1244,1248.5,1582
20080901|2008-07-10 11:00,10,1248.5,1254.75,1248.5,1249.75,1304
20080901|2008-07-10 11:30,10,1249.75,1251.75,1246,1246.75,697
20080901|2008-07-10 12:00,10,1247,1254.25,1247,1253.5,1045
20080901|2008-07-10 12:30,10,1253.5,1258.75,1253.25,1254.75,1359
20080901|2008-07-10 13:00,10,1254.75,1255.25,1242.5,1243.75,1727
20080901|2008-07-10 13:30,10,1243.75,1247,1237,1240,2079
20080901|2008-07-10 14:00,10,1240,1251,1239.25,1249.5,2329
20080901|2008-07-10 14:30,10,1249.5,1254,1243,1253.75,1999
20080901|2008-07-10 15:00,10,1253.75,1255.75,1253.25,1254.5,997
20080901|2008-07-10 15:30,10,1254.75,1258,1254,1257,46
20080901|2008-07-10 16:00,10,1257,1257.75,1254.5,1256.75,7
20080901|2008-07-10 17:00,11,1256.25,1256.5,1255.25,1256,6
20080901|2008-07-10 17:30,11,1255.75,1257,1255.5,1256.25,2
20080901|2008-07-10 18:00,11,1256.75,1257.25,1256,1256.25,1
20080901|2008-07-10 18:30,11,1256.5,1258,1255.25,1255.75,7
20080901|2008-07-10 19:00,11,1256,1256.25,1253.25,1253.75,12
20080901|2008-07-10 19:30,11,1253.75,1254.5,1251.75,1251.75,29
20080901|2008-07-10 20:00,11,1252,1252.75,1251.5,1252.5,12
20080901|2008-07-10 20:30,11,1252.5,1253,1251.75,1252.5,3
20080901|2008-07-10 21:00,11,1252.75,1253,1250.5,1250.75,20
20080901|2008-07-10 21:30,11,1251,1252,1250.25,1251.75,5
20080901|2008-07-10 22:00,11,1251.75,1252.5,1251.5,1252.25,0
20080901|2008-07-10 22:30,11,1252.25,1254.25,1251,1253.75,12
20080901|2008-07-10 23:00,11,1254,1261.75,1253.75,1255,81
20080901|2008-07-10 23:30,11,1255,1255.75,1252.5,1254,19
20080901|2008-07-11 00:00,11,1254,1256.25,1253.25,1255.5,7
20080901|2008-07-11 00:30,11,1255.75,1256,1254,1255.75,5
20080901|2008-07-11 01:00,11,1255.75,1256,1253.5,1255,4
20080901|2008-07-11 01:30,11,1254.5,1256.5,1253.25,1253.5,11
20080901|2008-07-11 02:00,11,1253.75,1255,1251.25,1252.75,65
20080901|2008-07-11 02:30,11,1252.75,1254,1250.25,1250.5,51
20080901|2008-07-11 03:00,11,1250.5,1252,1250,1252,23
20080901|2008-07-11 03:30,11,1252,1254.75,1251.75,1252.5,50
20080901|2008-07-11 04:00,11,1252.5,1253.25,1251.5,1251.75,24
20080901|2008-07-11 04:30,11,1251.75,1252.25,1249.5,1249.75,220
20080901|2008-07-11 05:00,11,1249.75,1250,1245,1248,145
20080901|2008-07-11 05:30,11,1248,1251,1243.5,1247,235
20080901|2008-07-11 06:00,11,1247,1247.5,1239.75,1243,334
20080901|2008-07-11 06:30,11,1243,1244.5,1238,1241.75,330
20080901|2008-07-11 07:00,11,1242,1243.25,1237,1238.75,283
20080901|2008-07-11 07:30,11,1238.75,1241.25,1237.5,1239.25,378
20080901|2008-07-11 08:00,11,1239.25,1241.75,1236.75,1238.5,560
20080901|2008-07-11 08:30,11,1238.5,1245.25,1233.75,1244.25,2602
20080901|2008-07-11 09:00,11,1244.5,1247,1232.75,1234.75,2549
20080901|2008-07-11 09:30,11,1234.5,1239.25,1232,1237.5,2293
20080901|2008-07-11 10:00,11,1237.75,1239.5,1231,1231.5,1552
20080901|2008-07-11 10:30,11,1231.5,1236,1227,1235.75,2268
20080901|2008-07-11 11:00,11,1235.5,1235.75,1230.5,1232,947
20080901|2008-07-11 11:30,11,1232,1232.75,1225.75,1228.5,1024
20080901|2008-07-11 12:00,11,1228.5,1232.5,1225.5,1231.25,1307
20080901|2008-07-11 12:30,11,1231.25,1238.5,1230.25,1235.5,1469
20080901|2008-07-11 13:00,11,1235.5,1241.5,1231.5,1233,1881
20080901|2008-07-11 13:30,11,1232.75,1251.5,1230.5,1247.5,2647
20080901|2008-07-11 14:00,11,1247.25,1258.5,1239.25,1242,3444
20080901|2008-07-11 14:30,11,1241.75,1244.25,1235.75,1241.5,2223
20080901|2008-07-11 15:00,11,1241.25,1242,1239.5,1239.75,1149
20080901|2008-07-13 17:00,14,1240,1252.75,1240,1251.5,136
20080901|2008-07-13 17:30,14,1251.5,1253.5,1250.25,1251.25,52
20080901|2008-07-13 18:00,14,1251.25,1251.25,1249.25,1251,26
20080901|2008-07-13 18:30,14,1250.75,1251.5,1248.5,1250,20
20080901|2008-07-13 19:00,14,1250,1252.75,1249,1252.5,12
20080901|2008-07-13 19:30,14,1252.5,1253,1250.5,1251,15
20080901|2008-07-13 20:00,14,1251,1253,1251,1252.25,4
20080901|2008-07-13 20:30,14,1252.5,1255.25,1252.25,1254.25,27
20080901|2008-07-13 21:00,14,1254.5,1255,1253.5,1254,10
20080901|2008-07-13 21:30,14,1254,1254.75,1252,1252,7
20080901|2008-07-13 22:00,14,1252,1252.75,1250.75,1251,12
20080901|2008-07-13 22:30,14,1251,1251.25,1250.5,1251.25,3
20080901|2008-07-13 23:00,14,1251.25,1251.5,1248.75,1249,8
20080901|2008-07-13 23:30,14,1249.25,1250.25,1248.5,1249,0
20080901|2008-07-14 00:00,14,1249,1251,1248.75,1249.25,2
20080901|2008-07-14 00:30,14,1249.25,1252.25,1248.5,1251,3
20080901|2008-07-14 01:00,14,1251,1253,1248.5,1249.5,22
20080901|2008-07-14 01:30,14,1249.5,1253,1248.75,1252.5,19
20080901|2008-07-14 02:00,14,1252.25,1254.5,1250.25,1253,95
20080901|2008-07-14 02:30,14,1253.25,1253.75,1251.25,1252.25,30
20080901|2008-07-14 03:00,14,1252.5,1253.25,1251.25,1252.5,38
20080901|2008-07-14 03:30,14,1252.25,1252.75,1248.75,1248.75,91
20080901|2008-07-14 04:00,14,1249,1249,1246.75,1247.5,45
20080901|2008-07-14 04:30,14,1247.5,1251.5,1247.25,1251.25,34
20080901|2008-07-14 05:00,14,1251.25,1254,1250.25,1253.75,83
20080901|2008-07-14 05:30,14,1253.75,1256,1253.75,1255.5,98
20080901|2008-07-14 06:00,14,1255.5,1260.5,1255.5,1258,284
20080901|2008-07-14 06:30,14,1258,1258,1255,1256,108
20080901|2008-07-14 07:00,14,1256,1257.5,1255.5,1256.5,120
20080901|2008-07-14 07:30,14,1256.5,1256.75,1255,1255,135
20080901|2008-07-14 08:00,14,1255.25,1255.75,1253,1253.75,369
20080901|2008-07-14 08:30,14,1253.75,1256,1243,1243.75,3105
20080901|2008-07-14 09:00,14,1244,1247.25,1238,1240.25,2622
20080901|2008-07-14 09:30,14,1240.25,1244.25,1237.5,1244.25,2145
20080901|2008-07-14 10:00,14,1244.25,1244.75,1235.5,1238,1644
20080901|2008-07-14 10:30,14,1237.75,1238.75,1225.75,1231.5,2058
20080901|2008-07-14 11:00,14,1231.5,1232.75,1227.75,1230.5,1683
20080901|2008-07-14 11:30,14,1230.5,1232.25,1226.75,1229.75,1077
20080901|2008-07-14 12:00,14,1229.5,1230,1224.75,1229,1283
20080901|2008-07-14 12:30,14,1229,1234.5,1227,1231.75,1192
20080901|2008-07-14 13:00,14,1231.75,1234.75,1230.5,1232.5,872
20080901|2008-07-14 13:30,14,1232.75,1234.75,1227.5,1229.75,1083
20080901|2008-07-14 14:00,14,1229.75,1236,1226.25,1233.75,1455
20080901|2008-07-14 14:30,14,1233.75,1238.75,1227.75,1228.75,2286
20080901|2008-07-14 15:00,14,1229,1229.75,1227,1228.25,1066
20080901|2008-07-14 15:30,14,1229,1229.25,1227.25,1228.75,49
20080901|2008-07-14 16:00,14,1228.75,1229.25,1227.25,1228,17
20080901|2008-07-14 17:00,15,1228,1229.5,1228,1228.75,7
20080901|2008-07-14 17:30,15,1229,1229.5,1228,1228.5,4
20080901|2008-07-14 18:00,15,1228.5,1228.5,1227.5,1228.25,1
20080901|2008-07-14 18:30,15,1228.5,1229.25,1228.25,1229,1
20080901|2008-07-14 19:00,15,1229,1229.25,1227.75,1228,2
20080901|2008-07-14 19:30,15,1228,1228.25,1227.5,1227.75,0
20080901|2008-07-14 20:00,15,1227.75,1228,1227,1227.75,6
20080901|2008-07-14 20:30,15,1227.75,1227.75,1226.75,1227.5,4
20080901|2008-07-14 21:00,15,1227.5,1228,1226.75,1227.5,2
20080901|2008-07-14 21:30,15,1227.5,1227.75,1220.5,1222,71
20080901|2008-07-14 22:00,15,1222,1224,1221,1223.75,8
20080901|2008-07-14 22:30,15,1223.75,1223.75,1222.5,1222.5,2
20080901|2008-07-14 23:00,15,1223,1223.5,1222,1223,2
20080901|2008-07-14 23:30,15,1223,1223,1221.25,1221.75,0
20080901|2008-07-15 00:00,15,1221.75,1222,1220.25,1220.75,3
20080901|2008-07-15 00:30,15,1221,1222.25,1220.75,1222.25,5
20080901|2008-07-15 01:00,15,1222.25,1223.25,1221,1223.25,12
20080901|2008-07-15 01:30,15,1223.25,1224,1220.5,1222.5,17
20080901|2008-07-15 02:00,15,1222.5,1223.75,1218.25,1219.25,151
20080901|2008-07-15 02:30,15,1219,1221.5,1218.75,1219,70
20080901|2008-07-15 03:00,15,1218.75,1220.5,1216.75,1218.5,109
20080901|2008-07-15 03:30,15,1218.5,1220.75,1217.25,1220,64
20080901|2008-07-15 04:00,15,1219.75,1221.5,1218,1219.5,92
20080901|2008-07-15 04:30,15,1219.5,1219.75,1216.25,1216.75,68
20080901|2008-07-15 05:00,15,1216.75,1217.5,1215.5,1216.5,97
20080901|2008-07-15 05:30,15,1216.75,1216.75,1210.25,1212.25,363
20080901|2008-07-15 06:00,15,1212.25,1214,1212,1213.75,152
20080901|2008-07-15 06:30,15,1213.75,1215.5,1212.25,1214.5,182
20080901|2008-07-15 07:00,15,1214.75,1215.75,1213,1214.25,188
20080901|2008-07-15 07:30,15,1214.25,1217.5,1211.25,1217.5,444
20080901|2008-07-15 08:00,15,1217.5,1220.5,1215.75,1219,487
20080901|2008-07-15 08:30,15,1218.75,1219,1210.25,1210.75,2727
20080901|2008-07-15 09:00,15,1210.75,1211,1201.5,1207.5,3037
20080901|2008-07-15 09:30,15,1207.5,1213.5,1204,1211,2125
20080901|2008-07-15 10:00,15,1211,1222,1211,1218,2116
20080901|2008-07-15 10:30,15,1218,1223,1211.5,1222,2368
20080901|2008-07-15 11:00,15,1222,1225.75,1218.75,1224,2051
20080901|2008-07-15 11:30,15,1223.75,1229.75,1223.25,1228,2378
20080901|2008-07-15 12:00,15,1228,1233.5,1222,1223.75,2139
20080901|2008-07-15 12:30,15,1224,1228.75,1221.25,1226.75,1257
20080901|2008-07-15 13:00,15,1226.75,1228.5,1221.75,1226.75,1400
20080901|2008-07-15 13:30,15,1226.75,1231.5,1225.75,1230.25,1413
20080901|2008-07-15 14:00,15,1230.25,1235.75,1225,1225.25,2135
20080901|2008-07-15 14:30,15,1225.25,1227.5,1215.25,1216,2655
20080901|2008-07-15 15:00,15,1215.75,1216,1210.5,1211.5,1562
20080901|2008-07-15 15:30,15,1212.75,1214.75,1211.5,1213.75,129
20080901|2008-07-15 16:00,15,1213.5,1214,1211.5,1212.5,23
20080901|2008-07-15 17:00,16,1212,1212.25,1210.25,1211.5,25
20080901|2008-07-15 17:30,16,1211.5,1212.75,1211,1212.5,4
20080901|2008-07-15 18:00,16,1212.5,1214.25,1212.5,1214,5
20080901|2008-07-15 18:30,16,1214,1214.75,1213.5,1214.75,4
20080901|2008-07-15 19:00,16,1214.5,1215.5,1214.25,1215,9
20080901|2008-07-15 19:30,16,1214.75,1215,1214.25,1215,1
20080901|2008-07-15 20:00,16,1215,1215,1213.75,1214.5,2
20080901|2008-07-15 20:30,16,1214.25,1215.5,1212.75,1213.75,19
20080901|2008-07-15 21:00,16,1213.25,1214.5,1213.25,1214.5,15
20080901|2008-07-15 21:30,16,1214.25,1215.25,1214,1214.5,30
20080901|2008-07-15 22:00,16,1214.25,1215.5,1214,1215,11
20080901|2008-07-15 22:30,16,1215,1215.75,1215,1215.75,32
20080901|2008-07-15 23:00,16,1215.25,1216.5,1215.25,1216.5,18
20080901|2008-07-15 23:30,16,1216.25,1217,1216,1216.5,22
20080901|2008-07-16 00:00,16,1216.5,1216.5,1215.75,1216.25,20
20080901|2008-07-16 00:30,16,1216.25,1217,1216,1217,16
20080901|2008-07-16 01:00,16,1217,1217.75,1216.75,1217,31
20080901|2008-07-16 01:30,16,1217,1217,1215.25,1215.75,26
20080901|2008-07-16 02:00,16,1215.75,1218,1214,1214,109
20080901|2008-07-16 02:30,16,1214,1216,1212.25,1216,57
20080901|2008-07-16 03:00,16,1215.75,1216.25,1213,1214.25,50
20080901|2008-07-16 03:30,16,1214.25,1214.75,1212,1214.75,28
20080901|2008-07-16 04:00,16,1214.5,1214.75,1211.5,1213,45
20080901|2008-07-16 04:30,16,1213,1213.75,1208.75,1209.5,104
20080901|2008-07-16 05:00,16,1209.25,1210.75,1202.5,1205.5,228
20080901|2008-07-16 05:30,16,1205.5,1209,1205,1205,120
20080901|2008-07-16 06:00,16,1205,1209,1203.5,1208.25,118
20080901|2008-07-16 06:30,16,1208.25,1209.25,1205,1206.75,171
20080901|2008-07-16 07:00,16,1206.75,1218.75,1206.5,1216.25,633
20080901|2008-07-16 07:30,16,1216.25,1216.5,1208,1213.25,843
20080901|2008-07-16 08:00,16,1213.25,1216.75,1212.5,1214.75,576
20080901|2008-07-16 08:30,16,1214.75,1224.5,1211.5,1223.75,3463
20080901|2008-07-16 09:00,16,1223.5,1225.25,1214.25,1218.75,2294
20080901|2008-07-16 09:30,16,1218.5,1228.5,1217.75,1225.25,2417
20080901|2008-07-16 10:00,16,1225.25,1229.25,1221.5,1223.75,1939
20080901|2008-07-16 10:30,16,1223.75,1225.25,1220.25,1224,1124
20080901|2008-07-16 11:00,16,1224,1229.25,1222.5,1228.5,926
20080901|2008-07-16 11:30,16,1228.5,1230,1226.25,1229.25,1016
20080901|2008-07-16 12:00,16,1229.5,1233.75,1228.5,1232.5,1552
20080901|2008-07-16 12:30,16,1232.5,1233.5,1228.75,1232,770
20080901|2008-07-16 13:00,16,1232,1236.25,1227.25,1234,1871
20080901|2008-07-16 13:30,16,1234,1238.5,1233.75,1237,1556
20080901|2008-07-16 14:00,16,1236.75,1240.75,1235.25,1240.25,1376
20080901|2008-07-16 14:30,16,1240.25,1244.25,1238.25,1244.25,2240
20080901|2008-07-16 15:00,16,1244,1246.25,1240,1241,1884
20080901|2008-07-16 15:30,16,1240,1241.5,1238.75,1241,86
20080901|2008-07-16 16:00,16,1241,1241.75,1239.75,1241,17
20080901|2008-07-16 16:30,16,1241,1241,1241,1241,0
20080901|2008-07-16 17:00,17,1240.5,1241,1239.75,1240.25,6
20080901|2008-07-16 17:30,17,1240.25,1240.25,1239.5,1240,0
20080901|2008-07-16 18:00,17,1239.75,1240,1239.25,1239.75,3
20080901|2008-07-16 18:30,17,1239.5,1240.75,1239.25,1240.5,6
20080901|2008-07-16 19:00,17,1240.25,1241,1239.25,1239.25,8
20080901|2008-07-16 19:30,17,1239.25,1240.5,1239.25,1239.75,1
20080901|2008-07-16 20:00,17,1239.5,1241,1239.25,1241,4
20080901|2008-07-16 20:30,17,1241,1241,1239.75,1239.75,1
20080901|2008-07-16 21:00,17,1239.75,1240,1238.75,1239,7
20080901|2008-07-16 21:30,17,1239,1239.25,1238.25,1238.75,3
20080901|2008-07-16 22:00,17,1238.5,1238.75,1238.25,1238.5,1
20080901|2008-07-16 22:30,17,1238.5,1238.75,1238,1238.5,4
20080901|2008-07-16 23:00,17,1238.5,1238.75,1238,1238.25,0
20080901|2008-07-16 23:30,17,1238.25,1239.75,1238,1239.75,0
20080901|2008-07-17 00:00,17,1239.5,1240,1238.75,1238.75,0
20080901|2008-07-17 00:30,17,1238.75,1240.75,1238.25,1240.75,5
20080901|2008-07-17 01:00,17,1240.5,1240.75,1239,1240.5,4
20080901|2008-07-17 01:30,17,1240.5,1243.25,1239.25,1243,29
20080901|2008-07-17 02:00,17,1243,1244.5,1240.25,1242.25,138
20080901|2008-07-17 02:30,17,1242.25,1243,1240.5,1241.75,80
20080901|2008-07-17 03:00,17,1241.5,1242.25,1239.5,1240.25,51
20080901|2008-07-17 03:30,17,1240,1241,1238.75,1239.75,57
20080901|2008-07-17 04:00,17,1239.75,1241.5,1238.75,1239,81
20080901|2008-07-17 04:30,17,1239.25,1243.5,1239,1243,53
20080901|2008-07-17 05:00,17,1243.25,1245,1240,1244.75,112
20080901|2008-07-17 05:30,17,1245,1249.75,1244,1249.25,292
20080901|2008-07-17 06:00,17,1249.25,1254.5,1249.25,1254.25,395
20080901|2008-07-17 06:30,17,1254.25,1254.5,1251.25,1251.25,226
20080901|2008-07-17 07:00,17,1251.25,1252.75,1248,1248.5,306
20080901|2008-07-17 07:30,17,1248.5,1254.5,1248.5,1252.25,500
20080901|2008-07-17 08:00,17,1252.25,1252.5,1250.25,1251.75,310
20080901|2008-07-17 08:30,17,1251.75,1258.75,1249.75,1254.5,2732
20080901|2008-07-17 09:00,17,1251.25,1253.5,1246.75,1249.75,2780
20080901|2008-07-17 09:30,17,1249.75,1252.5,1245.25,1246.75,2051
20080901|2008-07-17 10:00,17,1247,1249.5,1241,1247.75,2274
20080901|2008-07-17 10:30,17,1247.75,1252.25,1246.75,1250.5,1366
20080901|2008-07-17 11:00,17,1250.5,1250.5,1247,1248.5,747
20080901|2008-07-17 11:30,17,1248.5,1250.75,1245.25,1249.5,785
20080901|2008-07-17 12:00,17,1249.5,1258.25,1248,1255.25,1659
20080901|2008-07-17 12:30,17,1255.5,1262,1255,1260,1909
20080901|2008-07-17 13:00,17,1260,1263,1259.25,1261.75,1361
20080901|2008-07-17 13:30,17,1262,1262,1252.25,1254,1589
20080901|2008-07-17 14:00,17,1254.25,1257.75,1253.5,1256.25,1131
20080901|2008-07-17 14:30,17,1256,1260,1252,1258.5,1727
20080901|2008-07-17 15:00,17,1258.5,1261,1250.75,1253.5,2395
20080901|2008-07-17 15:30,17,1250.25,1253.5,1246.25,1247.75,269
20080901|2008-07-17 16:00,17,1247.75,1253.5,1243.5,1245.25,94
20080901|2008-07-17 16:30,17,1245.5,1245.5,1245.5,1245.5,0
20080901|2008-07-17 17:00,18,1245,1246.5,1244.5,1245.75,20
20080901|2008-07-17 17:30,18,1245.75,1247,1245,1245.75,6
20080901|2008-07-17 18:00,18,1245.75,1245.75,1245,1245.5,0
20080901|2008-07-17 18:30,18,1245.25,1246.5,1244.5,1244.75,1
20080901|2008-07-17 19:00,18,1244.75,1246.25,1244,1246,6
20080901|2008-07-17 19:30,18,1246,1246.25,1244.25,1245,2
20080901|2008-07-17 20:00,18,1244.75,1245.25,1244.5,1245,1
20080901|2008-07-17 20:30,18,1244.75,1245,1244,1244.75,5
20080901|2008-07-17 21:00,18,1244.5,1245.25,1244.25,1245,2
20080901|2008-07-17 21:30,18,1244.75,1245.25,1244.25,1244.75,2
20080901|2008-07-17 22:00,18,1244.5,1245,1243.5,1243.75,18
20080901|2008-07-17 22:30,18,1243.75,1244,1243,1243.5,5
20080901|2008-07-17 23:00,18,1243.25,1243.75,1242.5,1242.5,1
20080901|2008-07-17 23:30,18,1242.5,1243,1242,1242.75,5
20080901|2008-07-18 00:00,18,1242.75,1243,1241.75,1242.5,3
20080901|2008-07-18 00:30,18,1242.5,1243,1242,1243,4
20080901|2008-07-18 01:00,18,1242.75,1245.25,1241.25,1244.5,32
20080901|2008-07-18 01:30,18,1244.5,1244.75,1242.25,1242.75,22
20080901|2008-07-18 02:00,18,1243,1246.5,1241,1246.25,87
20080901|2008-07-18 02:30,18,1246.25,1249.75,1245.75,1247.5,96
20080901|2008-07-18 03:00,18,1247.5,1247.5,1245.25,1246.25,38
20080901|2008-07-18 03:30,18,1246,1248.5,1245.5,1245.75,27
20080901|2008-07-18 04:00,18,1245.75,1246,1243.75,1245.75,52
20080901|2008-07-18 04:30,18,1245.5,1246.75,1245,1245.75,31
20080901|2008-07-18 05:00,18,1245.5,1248.25,1245,1246,72
20080901|2008-07-18 05:30,18,1246.25,1257.5,1245.75,1255.75,380
20080901|2008-07-18 06:00,18,1256,1259.75,1255.25,1258.75,275
20080901|2008-07-18 06:30,18,1258.75,1261,1257.25,1259,283
20080901|2008-07-18 07:00,18,1259,1262,1258.5,1261.75,232
20080901|2008-07-18 07:30,18,1261.75,1262.25,1257.25,1261.5,493
20080901|2008-07-18 08:00,18,1261.5,1262.75,1259.75,1262,507
20080901|2008-07-18 08:30,18,1262,1262.25,1252.5,1254,3018
20080901|2008-07-18 09:00,18,1254,1257.25,1252.25,1256,1784
20080901|2008-07-18 09:30,18,1256,1261.25,1253.75,1258.75,1561
20080901|2008-07-18 10:00,18,1258.75,1263,1257.5,1261,1551
20080901|2008-07-18 10:30,18,1261,1261.75,1256.5,1257.5,922
20080901|2008-07-18 11:00,18,1257.5,1259,1254.25,1254.75,768
20080901|2008-07-18 11:30,18,1254.75,1256.75,1252.25,1252.75,738
20080901|2008-07-18 12:00,18,1252.5,1256,1251.5,1255.25,807
20080901|2008-07-18 12:30,18,1255.25,1258.5,1253.75,1256.25,580
20080901|2008-07-18 13:00,18,1256.25,1259.75,1255.25,1258.75,438
20080901|2008-07-18 13:30,18,1258.75,1259,1253.5,1255,588
20080901|2008-07-18 14:00,18,1255.25,1257.75,1254.25,1256.5,570
20080901|2008-07-18 14:30,18,1256.75,1261.75,1256.5,1261,1153
20080901|2008-07-18 15:00,18,1261,1261.25,1258,1260.5,997
20080901|2008-07-20 17:00,21,1259.25,1261,1259.25,1260.75,54
20080901|2008-07-20 17:30,21,1260.75,1261.25,1260.25,1261,8
20080901|2008-07-20 18:00,21,1261,1261.25,1260,1260.25,16
20080901|2008-07-20 18:30,21,1260.25,1260.75,1260,1260,40
20080901|2008-07-20 19:00,21,1260,1260.25,1260,1260,1
20080901|2008-07-20 19:30,21,1260,1260.25,1258.75,1258.75,12
20080901|2008-07-20 20:00,21,1258.75,1259,1258.25,1259,4
20080901|2008-07-20 20:30,21,1258.75,1260,1258,1259.5,5
20080901|2008-07-20 21:00,21,1259.25,1260.5,1259,1260.5,0
20080901|2008-07-20 21:30,21,1260.25,1262,1260.25,1261.75,5
20080901|2008-07-20 22:00,21,1261.5,1262.5,1260.75,1262.5,1
20080901|2008-07-20 22:30,21,1262.5,1262.75,1261.75,1261.75,1
20080901|2008-07-20 23:00,21,1261.75,1262,1261.25,1261.25,0
20080901|2008-07-20 23:30,21,1261.25,1261.5,1261,1261.25,0
20080901|2008-07-21 00:00,21,1261,1262.5,1260.5,1262.25,2
20080901|2008-07-21 00:30,21,1262.25,1262.5,1261.75,1262.25,0
20080901|2008-07-21 01:00,21,1262.25,1263,1261.75,1261.75,14
20080901|2008-07-21 01:30,21,1261.75,1261.75,1260.25,1260.5,13
20080901|2008-07-21 02:00,21,1260.5,1260.5,1257,1257.25,86
20080901|2008-07-21 02:30,21,1257,1257.75,1256.25,1256.25,31
20080901|2008-07-21 03:00,21,1256.25,1258.5,1256,1257.75,37
20080901|2008-07-21 03:30,21,1257.5,1258.75,1257,1258.25,21
20080901|2008-07-21 04:00,21,1258,1261.5,1257.5,1260.75,42
20080901|2008-07-21 04:30,21,1261,1263.5,1260.5,1262.25,48
20080901|2008-07-21 05:00,21,1262.25,1265.5,1262,1264.5,88
20080901|2008-07-21 05:30,21,1264.5,1264.75,1262.75,1264,60
20080901|2008-07-21 06:00,21,1264.25,1269,1263.75,1266.75,390
20080901|2008-07-21 06:30,21,1266.75,1267.25,1263.25,1263.75,164
20080901|2008-07-21 07:00,21,1263.75,1266.25,1263.25,1266,191
20080901|2008-07-21 07:30,21,1265.75,1267.25,1265.25,1266.75,178
20080901|2008-07-21 08:00,21,1267,1267.5,1265,1265,238
20080901|2008-07-21 08:30,21,1265,1267.5,1263.75,1265.75,1390
20080901|2008-07-21 09:00,21,1266.25,1268.25,1262,1262.25,1375
20080901|2008-07-21 09:30,21,1262.5,1264.75,1260.75,1263,1226
20080901|2008-07-21 10:00,21,1263.25,1264.75,1260.75,1263.5,969
20080901|2008-07-21 10:30,21,1263.5,1263.75,1256.75,1257,984
20080901|2008-07-21 11:00,21,1257,1260,1256,1259.25,789
20080901|2008-07-21 11:30,21,1259.25,1262.75,1259.25,1260.25,685
20080901|2008-07-21 12:00,21,1260,1262.75,1259.75,1261.5,502
20080901|2008-07-21 12:30,21,1261.5,1263.75,1260.25,1260.5,484
20080901|2008-07-21 13:00,21,1260.5,1262,1257.75,1258.75,794
20080901|2008-07-21 13:30,21,1258.75,1259.5,1256.5,1257.5,705
20080901|2008-07-21 14:00,21,1257.5,1259.75,1255,1258.75,873
20080901|2008-07-21 14:30,21,1258.75,1260.25,1256.75,1259.5,1135
20080901|2008-07-21 15:00,21,1259.5,1262.25,1259.5,1261.5,673
20080901|2008-07-21 15:30,21,1258,1261.5,1249.75,1250,440
20080901|2008-07-21 16:00,21,1250,1261.5,1249,1249.25,41
20080901|2008-07-21 16:30,21,1249,1249,1249,1249,0
20080901|2008-07-21 17:00,22,1249,1249.5,1248.5,1249,23
20080901|2008-07-21 17:30,22,1249,1249.5,1248.75,1248.75,4
20080901|2008-07-21 18:00,22,1248.5,1249.5,1248.25,1249,1
20080901|2008-07-21 18:30,22,1248.75,1250,1248.5,1249.75,4
20080901|2008-07-21 19:00,22,1249.75,1250.25,1249.25,1249.75,5
20080901|2008-07-21 19:30,22,1249.75,1250,1249.25,1249.75,3
20080901|2008-07-21 20:00,22,1250,1250,1249.25,1249.25,1
20080901|2008-07-21 20:30,22,1249.5,1249.75,1249.25,1249.75,0
20080901|2008-07-21 21:00,22,1249.75,1250.75,1249.75,1250,5
20080901|2008-07-21 21:30,22,1250,1250.75,1249.75,1250.75,1
20080901|2008-07-21 22:00,22,1250.75,1251,1250.25,1250.25,0
20080901|2008-07-21 22:30,22,1250.25,1250.25,1249.25,1250,3
20080901|2008-07-21 23:00,22,1250.25,1251,1250.25,1250.25,5
20080901|2008-07-21 23:30,22,1250.5,1252,1250.5,1251.5,2
20080901|2008-07-22 00:00,22,1251.5,1252.25,1251.25,1252.25,1
20080901|2008-07-22 00:30,22,1252.25,1253.25,1251,1252.75,10
20080901|2008-07-22 01:00,22,1253,1253.75,1252,1253.75,38
20080901|2008-07-22 01:30,22,1253.75,1253.75,1252,1253.5,19
20080901|2008-07-22 02:00,22,1253.25,1254,1252.75,1253.25,79
20080901|2008-07-22 02:30,22,1253.5,1254.25,1251.75,1252,47
20080901|2008-07-22 03:00,22,1252,1252.25,1249.25,1250.75,58
20080901|2008-07-22 03:30,22,1250.75,1252,1250.25,1251.5,21
20080901|2008-07-22 04:00,22,1251.5,1254,1251,1252.75,30
20080901|2008-07-22 04:30,22,1252.75,1253,1252,1252.5,9
20080901|2008-07-22 05:00,22,1252.5,1253.5,1250.25,1251,25
20080901|2008-07-22 05:30,22,1251.25,1252.25,1248.25,1250.25,108
20080901|2008-07-22 06:00,22,1250.5,1250.75,1247.25,1249.5,247
20080901|2008-07-22 06:30,22,1249.5,1251.75,1249.25,1250.5,193
20080901|2008-07-22 07:00,22,1250.75,1253,1249,1251.25,159
20080901|2008-07-22 07:30,22,1251.25,1253.5,1250.5,1252.5,190
20080901|2008-07-22 08:00,22,1252.75,1253,1250.75,1251.25,191
20080901|2008-07-22 08:30,22,1251,1254.25,1248.75,1253.25,1938
20080901|2008-07-22 09:00,22,1253.5,1260.25,1252.75,1256.5,1848
20080901|2008-07-22 09:30,22,1256.5,1258.75,1254.75,1256.25,1255
20080901|2008-07-22 10:00,22,1256.25,1263.25,1256,1262.75,1884
20080901|2008-07-22 10:30,22,1262.5,1263.25,1258.5,1259.75,999
20080901|2008-07-22 11:00,22,1259.5,1263.25,1258.25,1260,822
20080901|2008-07-22 11:30,22,1260,1260.75,1257.5,1260,802
20080901|2008-07-22 12:00,22,1260.25,1261.75,1258.5,1260.5,552
20080901|2008-07-22 12:30,22,1260.5,1262.75,1259,1261.5,625
20080901|2008-07-22 13:00,22,1261.25,1261.75,1257,1260.5,1015
20080901|2008-07-22 13:30,22,1260.75,1265,1259,1263.75,1272
20080901|2008-07-22 14:00,22,1263.5,1267.75,1263.25,1267.75,1066
20080901|2008-07-22 14:30,22,1267.75,1275.5,1266.5,1275,2087
20080901|2008-07-22 15:00,22,1274.75,1278,1273.5,1274.25,1758
20080901|2008-07-22 15:30,22,1275,1277,1274,1274,117
20080901|2008-07-22 16:00,22,1273.75,1274.75,1272.75,1274,24
20080901|2008-07-22 16:30,22,1274,1274,1273.75,1274,0
20080901|2008-07-22 17:00,23,1274.25,1274.75,1273.25,1274.25,6
20080901|2008-07-22 17:30,23,1274.25,1274.5,1274,1274,0
20080901|2008-07-22 18:00,23,1274,1274.5,1273.75,1274.5,5
20080901|2008-07-22 18:30,23,1274.5,1274.75,1274.25,1274.5,1
20080901|2008-07-22 19:00,23,1274.25,1274.5,1273.25,1274.5,8
20080901|2008-07-22 19:30,23,1274.5,1275.25,1274.25,1275.25,6
20080901|2008-07-22 20:00,23,1275,1275.25,1274.75,1274.75,0
20080901|2008-07-22 20:30,23,1274.75,1275,1274.25,1274.75,1
20080901|2008-07-22 21:00,23,1274.75,1275.25,1274.5,1274.75,1
20080901|2008-07-22 21:30,23,1274.5,1274.75,1273.25,1273.75,2
20080901|2008-07-22 22:00,23,1273.75,1274.75,1273.5,1274.5,0
20080901|2008-07-22 22:30,23,1274.5,1275.25,1274.25,1275,1
20080901|2008-07-22 23:00,23,1274.75,1275.5,1274.5,1275,1
20080901|2008-07-22 23:30,23,1275,1275.25,1274,1274.25,1
20080901|2008-07-23 00:00,23,1274.25,1274.75,1273.5,1274,5
20080901|2008-07-23 00:30,23,1274,1275.25,1274,1275,4
20080901|2008-07-23 01:00,23,1275,1276,1274.5,1275.75,12
20080901|2008-07-23 01:30,23,1275.75,1278,1275.5,1277.25,77
20080901|2008-07-23 02:00,23,1277.25,1277.75,1276,1277,133
20080901|2008-07-23 02:30,23,1276.75,1277.5,1276.25,1277.5,48
20080901|2008-07-23 03:00,23,1277.25,1282.25,1277,1281.25,167
20080901|2008-07-23 03:30,23,1281.5,1284.5,1281.25,1282.25,145
20080901|2008-07-23 04:00,23,1282.25,1283.5,1281.75,1282,72
20080901|2008-07-23 04:30,23,1282,1282.25,1280.75,1282,48
20080901|2008-07-23 05:00,23,1281.75,1282.75,1281.25,1281.5,29
20080901|2008-07-23 05:30,23,1281.5,1282,1280.5,1280.75,34
20080901|2008-07-23 06:00,23,1280.75,1282,1279.75,1281.75,156
20080901|2008-07-23 06:30,23,1281.75,1282,1278.75,1280.5,131
20080901|2008-07-23 07:00,23,1280.5,1282.5,1279.75,1281.5,219
20080901|2008-07-23 07:30,23,1281.75,1282.5,1279.5,1280,234
20080901|2008-07-23 08:00,23,1280,1281,1278,1279,260
20080901|2008-07-23 08:30,23,1278.75,1281.25,1275.5,1278.25,1896
20080901|2008-07-23 09:00,23,1278.25,1288,1277,1286,1952
20080901|2008-07-23 09:30,23,1286,1291.25,1285.5,1286.75,2089
20080901|2008-07-23 10:00,23,1286.75,1287,1282.75,1286,1403
20080901|2008-07-23 10:30,23,1285.75,1286.25,1280,1280.75,1153
20080901|2008-07-23 11:00,23,1280.75,1282.25,1277.25,1279.75,1274
20080901|2008-07-23 11:30,23,1280,1282.5,1277.5,1281.75,801
20080901|2008-07-23 12:00,23,1281.5,1282.75,1278.5,1280.25,482
20080901|2008-07-23 12:30,23,1280,1284.75,1276.25,1278.75,1419
20080901|2008-07-23 13:00,23,1278.75,1285,1277.75,1284.75,1415
20080901|2008-07-23 13:30,23,1285,1286.5,1280.25,1281.5,1000
20080901|2008-07-23 14:00,23,1281.5,1283.75,1279.25,1280.5,803
20080901|2008-07-23 14:30,23,1280.5,1282.5,1278.25,1279.75,963
20080901|2008-07-23 15:00,23,1279.75,1284.25,1279.75,1282.5,965
20080901|2008-07-23 15:30,23,1281.25,1282.5,1280,1280.75,64
20080901|2008-07-23 16:00,23,1280.75,1282.5,1280.75,1281.25,9
20080901|2008-07-23 16:30,23,1281.25,1282.5,1281,1282.5,0
20080901|2008-07-23 17:00,24,1281.75,1282.5,1281,1281.75,5
20080901|2008-07-23 17:30,24,1281.75,1283.5,1281.75,1282.75,6
20080901|2008-07-23 18:00,24,1282.5,1283.25,1282.5,1283,0
20080901|2008-07-23 18:30,24,1283,1283.25,1281.25,1282,0
20080901|2008-07-23 19:00,24,1282,1282,1281,1281.25,5
20080901|2008-07-23 19:30,24,1281,1282,1281,1281,1
20080901|2008-07-23 20:00,24,1281,1282,1281,1281.75,0
20080901|2008-07-23 20:30,24,1281.75,1281.75,1281,1281.25,2
20080901|2008-07-23 21:00,24,1281,1281.5,1280.5,1280.75,4
20080901|2008-07-23 21:30,24,1280.75,1281.25,1280.5,1281,0
20080901|2008-07-23 22:00,24,1281,1281.25,1280.75,1281,1
20080901|2008-07-23 22:30,24,1281.25,1281.5,1280.75,1281.25,0
20080901|2008-07-23 23:00,24,1281,1281.5,1280.75,1281.25,0
20080901|2008-07-23 23:30,24,1281.25,1282.75,1281,1282.25,1
20080901|2008-07-24 00:00,24,1282.5,1284,1281.5,1282.5,9
20080901|2008-07-24 00:30,24,1282.5,1284,1281.75,1282.25,2
20080901|2008-07-24 01:00,24,1282.25,1284.25,1282,1283.75,6
20080901|2008-07-24 01:30,24,1283.5,1284.75,1281.75,1284.5,36
20080901|2008-07-24 02:00,24,1284.25,1285,1280.5,1281.5,61
20080901|2008-07-24 02:30,24,1281.5,1282,1280.25,1280.25,57
20080901|2008-07-24 03:00,24,1280.25,1280.75,1278.25,1279.75,57
20080901|2008-07-24 03:30,24,1280,1280.5,1278.25,1280.5,32
20080901|2008-07-24 04:00,24,1280.5,1281,1279,1280.5,24
20080901|2008-07-24 04:30,24,1280.5,1281,1277.25,1277.5,58
20080901|2008-07-24 05:00,24,1277.5,1279.5,1276.75,1279,49
20080901|2008-07-24 05:30,24,1279.25,1279.25,1277.25,1278,52
20080901|2008-07-24 06:00,24,1278.25,1278.75,1275.5,1276,149
20080901|2008-07-24 06:30,24,1276,1280.5,1276,1279.25,190
20080901|2008-07-24 07:00,24,1279.25,1281,1278.5,1279.75,115
20080901|2008-07-24 07:30,24,1280,1280,1276.75,1279.75,243
20080901|2008-07-24 08:00,24,1280,1283.75,1279.5,1283,326
20080901|2008-07-24 08:30,24,1283,1283.75,1275.25,1277,1934
20080901|2008-07-24 09:00,24,1276.75,1277,1270.5,1273.25,1754
20080901|2008-07-24 09:30,24,1273.25,1275,1271.25,1272.25,1343
20080901|2008-07-24 10:00,24,1272,1272.75,1265.75,1266,1696
20080901|2008-07-24 10:30,24,1265.75,1268.75,1265,1268.25,937
20080901|2008-07-24 11:00,24,1268.25,1269.5,1265.75,1266,540
20080901|2008-07-24 11:30,24,1266,1268.25,1263.75,1266.75,918
20080901|2008-07-24 12:00,24,1266.75,1267.5,1263.75,1266.25,716
20080901|2008-07-24 12:30,24,1266,1266.75,1263.5,1264.5,605
20080901|2008-07-24 13:00,24,1264.5,1265.5,1259.75,1261.25,1379
20080901|2008-07-24 13:30,24,1261.25,1261.75,1257.75,1260.25,796
20080901|2008-07-24 14:00,24,1260.25,1263.25,1255.5,1256.5,1410
20080901|2008-07-24 14:30,24,1256.5,1257.25,1251,1253.25,2002
20080901|2008-07-24 15:00,24,1253.5,1254.5,1251.25,1253.75,1597
20080901|2008-07-24 15:30,24,1253.25,1254.25,1252.75,1253.75,45
20080901|2008-07-24 16:00,24,1253.5,1255.5,1253.25,1255,17
20080901|2008-07-24 16:30,24,1255,1255.25,1253.75,1253.75,0
20080901|2008-07-24 17:00,25,1255,1255.5,1254.75,1255.25,3
20080901|2008-07-24 17:30,25,1255.25,1255.5,1254.5,1254.5,1
20080901|2008-07-24 18:00,25,1254.5,1254.75,1253.5,1254.75,3
20080901|2008-07-24 18:30,25,1254.75,1255.5,1253.75,1254.25,6
20080901|2008-07-24 19:00,25,1254.5,1255,1253,1253,7
20080901|2008-07-24 19:30,25,1253.25,1254,1253,1253.5,4
20080901|2008-07-24 20:00,25,1253.5,1253.75,1252.75,1253,3
20080901|2008-07-24 20:30,25,1252.75,1253,1252.25,1252.75,3
20080901|2008-07-24 21:00,25,1252.75,1253,1252.25,1252.75,2
20080901|2008-07-24 21:30,25,1253,1253.75,1252.5,1253.75,4
20080901|2008-07-24 22:00,25,1253.5,1254.25,1251.75,1252,6
20080901|2008-07-24 22:30,25,1252.25,1252.5,1251.25,1251.25,6
20080901|2008-07-24 23:00,25,1251.25,1251.75,1250.75,1251,5
20080901|2008-07-24 23:30,25,1250.75,1251.75,1250.75,1251.25,1
20080901|2008-07-25 00:00,25,1251.5,1251.5,1250.5,1251,2
20080901|2008-07-25 00:30,25,1251,1252,1250.75,1252,3
20080901|2008-07-25 01:00,25,1252,1253,1251.25,1252,21
20080901|2008-07-25 01:30,25,1252,1252.25,1250.5,1250.5,12
20080901|2008-07-25 02:00,25,1250.75,1252.5,1249.25,1251.25,113
20080901|2008-07-25 02:30,25,1251,1253.5,1250.75,1252.5,59
20080901|2008-07-25 03:00,25,1252.5,1256.25,1252.25,1255.5,70
20080901|2008-07-25 03:30,25,1255.25,1255.75,1252.75,1254,50
20080901|2008-07-25 04:00,25,1254,1254,1249.75,1250.5,81
20080901|2008-07-25 04:30,25,1250.75,1253.25,1250,1252.25,27
20080901|2008-07-25 05:00,25,1252.25,1253.75,1251.75,1252.75,10
20080901|2008-07-25 05:30,25,1253,1254.75,1251,1251.5,33
20080901|2008-07-25 06:00,25,1251.5,1253.25,1251.25,1252.75,43
20080901|2008-07-25 06:30,25,1253,1257.25,1253,1256,137
20080901|2008-07-25 07:00,25,1256,1256.25,1254.5,1254.75,75
20080901|2008-07-25 07:30,25,1254.5,1260,1254.5,1257.25,423
20080901|2008-07-25 08:00,25,1257.25,1258.75,1255.5,1258.25,276
20080901|2008-07-25 08:30,25,1258.5,1260,1252.25,1258.25,2044
20080901|2008-07-25 09:00,25,1258,1262.75,1255.5,1255.75,2025
20080901|2008-07-25 09:30,25,1255.5,1262.5,1254.75,1262,1268
20080901|2008-07-25 10:00,25,1262,1262.25,1257,1257.75,744
20080901|2008-07-25 10:30,25,1257.75,1261.25,1257.5,1258.25,701
20080901|2008-07-25 11:00,25,1258.5,1259,1255.5,1257.75,537
20080901|2008-07-25 11:30,25,1257.75,1259.25,1256,1258.75,443
20080901|2008-07-25 12:00,25,1259,1260.25,1253.75,1254.75,1097
20080901|2008-07-25 12:30,25,1254.75,1256,1251.25,1255,910
20080901|2008-07-25 13:00,25,1255,1258.5,1254.25,1255,981
20080901|2008-07-25 13:30,25,1255,1258.5,1254.5,1258.25,625
20080901|2008-07-25 14:00,25,1258,1258.5,1253.25,1253.75,568
20080901|2008-07-25 14:30,25,1253.75,1258.5,1252.25,1258,942
20080901|2008-07-25 15:00,25,1258,1258,1253,1253.75,860
20080901|2008-07-27 17:00,28,1255.25,1257.5,1254.25,1256.25,21
20080901|2008-07-27 17:30,28,1256.25,1256.5,1256,1256.25,1
20080901|2008-07-27 18:00,28,1256,1256.25,1255.75,1256,0
20080901|2008-07-27 18:30,28,1255.75,1256.25,1253,1253.5,4
20080901|2008-07-27 19:00,28,1253.25,1253.75,1252.75,1253.75,0
20080901|2008-07-27 19:30,28,1253.5,1254.5,1253.25,1254,1
20080901|2008-07-27 20:00,28,1253.75,1254.25,1253.75,1253.75,0
20080901|2008-07-27 20:30,28,1254,1254.25,1253.5,1253.5,1
20080901|2008-07-27 21:00,28,1253.75,1253.75,1251.75,1252.25,6
20080901|2008-07-27 21:30,28,1252.25,1252.5,1251.5,1252,0
20080901|2008-07-27 22:00,28,1252,1253.25,1252,1253.25,1
20080901|2008-07-27 22:30,28,1253.25,1253.75,1252.25,1252.25,2
20080901|2008-07-27 23:00,28,1252.25,1252.75,1252,1252.75,0
20080901|2008-07-27 23:30,28,1252.75,1254.5,1252.75,1253.5,1
20080901|2008-07-28 00:00,28,1253.75,1254.5,1253.5,1254.5,0
20080901|2008-07-28 00:30,28,1254.25,1255.25,1254,1254.5,6
20080901|2008-07-28 01:00,28,1254.75,1256,1254.5,1255.5,4
20080901|2008-07-28 01:30,28,1255.5,1257.25,1255.25,1255.75,13
20080901|2008-07-28 02:00,28,1255.75,1256,1251.5,1251.5,48
20080901|2008-07-28 02:30,28,1251.5,1253,1251,1252.5,35
20080901|2008-07-28 03:00,28,1252.5,1253.25,1251.25,1252.5,14
20080901|2008-07-28 03:30,28,1252.25,1254.5,1251.5,1253.75,13
20080901|2008-07-28 04:00,28,1253.5,1253.75,1252,1253,8
20080901|2008-07-28 04:30,28,1253.25,1253.25,1250,1250.75,47
20080901|2008-07-28 05:00,28,1250.75,1252.5,1250,1251.5,30
20080901|2008-07-28 05:30,28,1251.5,1252.5,1251.25,1251.5,5
20080901|2008-07-28 06:00,28,1251.5,1254,1250.5,1252.75,58
20080901|2008-07-28 06:30,28,1252.75,1255.25,1252.5,1255.25,54
20080901|2008-07-28 07:00,28,1255.25,1255.75,1253.75,1254,52
20080901|2008-07-28 07:30,28,1254,1255,1252,1253.75,141
20080901|2008-07-28 08:00,28,1253.75,1254.75,1253,1254,180
20080901|2008-07-28 08:30,28,1254,1259.25,1253.5,1256,1660
20080901|2008-07-28 09:00,28,1256,1260,1254.75,1256.5,1229
20080901|2008-07-28 09:30,28,1256.5,1257.25,1253.5,1254.5,1107
20080901|2008-07-28 10:00,28,1254.5,1254.5,1249.5,1250.5,1087
20080901|2008-07-28 10:30,28,1250.5,1251.5,1246.75,1248.75,1149
20080901|2008-07-28 11:00,28,1248.75,1250.5,1247.75,1248.5,647
20080901|2008-07-28 11:30,28,1248.5,1249.75,1241.5,1242.5,1229
20080901|2008-07-28 12:00,28,1242.5,1243.75,1241,1242.75,746
20080901|2008-07-28 12:30,28,1242.5,1244,1240.25,1242,784
20080901|2008-07-28 13:00,28,1242,1243,1238.5,1239.75,864
20080901|2008-07-28 13:30,28,1239.5,1244.75,1237.75,1238,1227
20080901|2008-07-28 14:00,28,1238,1242,1238,1239.75,686
20080901|2008-07-28 14:30,28,1240,1240.5,1233.5,1234.25,1437
20080901|2008-07-28 15:00,28,1234.25,1235.75,1233,1235,1072
20080901|2008-07-28 15:30,28,1234.75,1236,1234.25,1234.5,39
20080901|2008-07-28 16:00,28,1234.5,1235,1233.5,1233.5,21
20080901|2008-07-28 16:30,28,1233.5,1235,1233.5,1235,0
20080901|2008-07-28 17:00,29,1234.25,1237.25,1234,1236.75,53
20080901|2008-07-28 17:30,29,1236.5,1237.25,1236.25,1237,6
20080901|2008-07-28 18:00,29,1237,1237.25,1235,1236.25,5
20080901|2008-07-28 18:30,29,1236.25,1236.25,1235.75,1235.75,6
20080901|2008-07-28 19:00,29,1236,1236,1235,1235.5,1
20080901|2008-07-28 19:30,29,1235.5,1236,1235,1235,4
20080901|2008-07-28 20:00,29,1234.75,1235.25,1233.25,1233.75,16
20080901|2008-07-28 20:30,29,1233.75,1234,1233.5,1233.75,1
20080901|2008-07-28 21:00,29,1234,1234.25,1233.25,1233.75,3
20080901|2008-07-28 21:30,29,1233.75,1234.75,1233.25,1233.75,2
20080901|2008-07-28 22:00,29,1234,1234.5,1233.75,1234.5,0
20080901|2008-07-28 22:30,29,1234.5,1236.75,1234,1236.75,5
20080901|2008-07-28 23:00,29,1236.5,1237.5,1236,1236.75,5
20080901|2008-07-28 23:30,29,1236.75,1237,1236,1236.25,0
20080901|2008-07-29 00:00,29,1236.25,1237,1236.25,1236.75,1
20080901|2008-07-29 00:30,29,1237,1237,1235.75,1236,2
20080901|2008-07-29 01:00,29,1235.75,1236.5,1233.75,1234,23
20080901|2008-07-29 01:30,29,1234,1237.25,1233.75,1234.75,41
20080901|2008-07-29 02:00,29,1234.75,1236,1233,1234.5,90
20080901|2008-07-29 02:30,29,1234.5,1237,1234,1236.75,54
20080901|2008-07-29 03:00,29,1236.5,1237.75,1235.75,1237.25,49
20080901|2008-07-29 03:30,29,1237.25,1238.5,1236.5,1236.5,32
20080901|2008-07-29 04:00,29,1236.5,1238.75,1235.75,1238.5,24
20080901|2008-07-29 04:30,29,1238.5,1239,1233.75,1234,68
20080901|2008-07-29 05:00,29,1234,1234.5,1231.5,1234.25,87
20080901|2008-07-29 05:30,29,1234.25,1236.25,1233.25,1236.25,22
20080901|2008-07-29 06:00,29,1236,1240,1235.5,1238,181
20080901|2008-07-29 06:30,29,1238,1241,1237.5,1240.5,177
20080901|2008-07-29 07:00,29,1240.5,1241.75,1238.75,1240,238
20080901|2008-07-29 07:30,29,1239.75,1240.75,1239,1239.75,118
20080901|2008-07-29 08:00,29,1239.5,1240,1237.5,1238.75,220
20080901|2008-07-29 08:30,29,1238.75,1243.75,1237.25,1243.5,2205
20080901|2008-07-29 09:00,29,1243.5,1248.75,1243.25,1246.75,2049
20080901|2008-07-29 09:30,29,1247,1250.25,1246.75,1248.75,1406
20080901|2008-07-29 10:00,29,1248.75,1249.25,1245.75,1247.75,945
20080901|2008-07-29 10:30,29,1248,1252.75,1247,1251.25,1172
20080901|2008-07-29 11:00,29,1251.25,1253.25,1250.5,1252.75,999
20080901|2008-07-29 11:30,29,1252.75,1253.5,1249.5,1252.5,934
20080901|2008-07-29 12:00,29,1252.75,1254.25,1250.5,1254.25,558
20080901|2008-07-29 12:30,29,1254.25,1256.75,1253.5,1256.5,1148
20080901|2008-07-29 13:00,29,1256.5,1257,1252.25,1254.75,1179
20080901|2008-07-29 13:30,29,1254.75,1256,1249.75,1253.75,1235
20080901|2008-07-29 14:00,29,1253.5,1259.5,1252.75,1258.5,1309
20080901|2008-07-29 14:30,29,1258.5,1262.5,1257.5,1262,1898
20080901|2008-07-29 15:00,29,1262.25,1263.25,1261.5,1261.75,1408
20080901|2008-07-29 15:30,29,1261.5,1262,1261.25,1261.75,35
20080901|2008-07-29 16:00,29,1261.75,1262.75,1261,1262.5,19
20080901|2008-07-29 16:30,29,1262.5,1262.5,1262.5,1262.5,0
20080901|2008-07-29 17:00,30,1262.25,1263.25,1262.25,1262.5,7
20080901|2008-07-29 17:30,30,1262.5,1263,1261.75,1261.75,2
20080901|2008-07-29 18:00,30,1261.75,1262,1261.5,1262,0
20080901|2008-07-29 18:30,30,1261.75,1262.5,1261.5,1262,9
20080901|2008-07-29 19:00,30,1262,1262,1261,1261.5,4
20080901|2008-07-29 19:30,30,1261.5,1262.25,1261.5,1262,3
20080901|2008-07-29 20:00,30,1261.75,1262.25,1261.25,1262,0
20080901|2008-07-29 20:30,30,1262,1262,1261.5,1261.5,4
20080901|2008-07-29 21:00,30,1261.25,1261.5,1261,1261.25,2
20080901|2008-07-29 21:30,30,1261.25,1261.5,1260.75,1261.5,2
20080901|2008-07-29 22:00,30,1261.25,1261.5,1260.75,1261,1
20080901|2008-07-29 22:30,30,1261,1261.5,1260.75,1261.5,0
20080901|2008-07-29 23:00,30,1261.25,1262,1260.75,1261.25,2
20080901|2008-07-29 23:30,30,1261.25,1262,1261,1261.5,0
20080901|2008-07-30 00:00,30,1261.5,1262,1261.25,1262,2
20080901|2008-07-30 00:30,30,1261.75,1262.75,1261.5,1262.5,3
20080901|2008-07-30 01:00,30,1262.5,1263,1261.5,1262.5,16
20080901|2008-07-30 01:30,30,1262.25,1264.25,1262,1263.75,28
20080901|2008-07-30 02:00,30,1263.75,1264.5,1262.25,1262.5,70
20080901|2008-07-30 02:30,30,1262.5,1263,1260.75,1261.5,55
20080901|2008-07-30 03:00,30,1261.25,1261.75,1259.75,1261.5,67
20080901|2008-07-30 03:30,30,1261.25,1262,1260,1262,17
20080901|2008-07-30 04:00,30,1261.75,1262,1259.75,1261,32
20080901|2008-07-30 04:30,30,1261,1261.5,1259.75,1261.5,29
20080901|2008-07-30 05:00,30,1261.5,1264.5,1261.25,1263.75,49
20080901|2008-07-30 05:30,30,1263.75,1264.25,1262.5,1264,16
20080901|2008-07-30 06:00,30,1263.75,1264.5,1262.25,1263.75,56
20080901|2008-07-30 06:30,30,1264,1264.5,1261,1262.5,75
20080901|2008-07-30 07:00,30,1262.75,1266.25,1260.25,1266,370
20080901|2008-07-30 07:30,30,1266,1269,1266,1268.75,388
20080901|2008-07-30 08:00,30,1268.75,1271.5,1268.25,1269,416
20080901|2008-07-30 08:30,30,1269,1275.75,1268.25,1273.75,2205
20080901|2008-07-30 09:00,30,1273.5,1279.75,1272.5,1278.5,1282
20080901|2008-07-30 09:30,30,1278.25,1280.5,1272.75,1274.5,2715
20080901|2008-07-30 10:00,30,1274.5,1277.75,1272.75,1275.75,1397
20080901|2008-07-30 10:30,30,1275.5,1276,1272.25,1274,811
20080901|2008-07-30 11:00,30,1274,1274.5,1270.25,1272,800
20080901|2008-07-30 11:30,30,1272,1272,1264.5,1267.5,1210
20080901|2008-07-30 12:00,30,1267.75,1270,1264,1269,1078
20080901|2008-07-30 12:30,30,1269,1270.5,1264.25,1266.5,878
20080901|2008-07-30 13:00,30,1266.25,1271.25,1265,1270.75,939
20080901|2008-07-30 13:30,30,1271,1273.75,1269.5,1273,1015
20080901|2008-07-30 14:00,30,1273.25,1278,1269.25,1277.75,1261
20080901|2008-07-30 14:30,30,1277.75,1283.5,1277.5,1282.5,2512
20080901|2008-07-30 15:00,30,1282.5,1285,1282.25,1284.75,1517
20080901|2008-07-30 15:30,30,1284.5,1285.75,1284.25,1285.25,60
20080901|2008-07-30 16:00,30,1285.25,1285.25,1283.75,1284.25,23
20080901|2008-07-30 16:30,30,1284.25,1284.25,1284,1284.25,0
20080901|2008-07-30 17:00,31,1284.25,1285,1284,1284.5,5
20080901|2008-07-30 17:30,31,1284.5,1285.5,1284.25,1284.5,6
20080901|2008-07-30 18:00,31,1284.5,1284.75,1284.25,1284.25,3
20080901|2008-07-30 18:30,31,1284.25,1284.5,1283.75,1283.75,1
20080901|2008-07-30 19:00,31,1284,1284.75,1283.5,1284,10
20080901|2008-07-30 19:30,31,1284,1284.25,1283.5,1283.5,1
20080901|2008-07-30 20:00,31,1283.5,1283.75,1283,1283,7
20080901|2008-07-30 20:30,31,1283.25,1283.25,1282.25,1282.5,7
20080901|2008-07-30 21:00,31,1282.5,1282.75,1281.5,1281.75,7
20080901|2008-07-30 21:30,31,1282,1282.5,1281.5,1282.25,0
20080901|2008-07-30 22:00,31,1282.5,1283.25,1281.5,1281.75,3
20080901|2008-07-30 22:30,31,1281.75,1282.75,1281.5,1282.25,0
20080901|2008-07-30 23:00,31,1282.25,1283,1281.75,1282.5,0
20080901|2008-07-30 23:30,31,1282.5,1282.75,1281.75,1282.25,2
20080901|2008-07-31 00:00,31,1282.25,1284,1282.25,1283.75,3
20080901|2008-07-31 00:30,31,1283.75,1284,1283,1283.75,2
20080901|2008-07-31 01:00,31,1283.75,1284,1281.75,1282,10
20080901|2008-07-31 01:30,31,1281.75,1284.75,1281.75,1284.5,24
20080901|2008-07-31 02:00,31,1284.5,1285,1281.25,1281.75,109
20080901|2008-07-31 02:30,31,1282,1283,1280.5,1280.75,76
20080901|2008-07-31 03:00,31,1280.75,1282.25,1280.5,1282,34
20080901|2008-07-31 03:30,31,1282,1283.5,1281.5,1282.75,13
20080901|2008-07-31 04:00,31,1282.75,1283.5,1281,1282.75,28
20080901|2008-07-31 04:30,31,1282.75,1283.25,1281,1281.75,20
20080901|2008-07-31 05:00,31,1281.75,1283.75,1281.75,1283.25,22
20080901|2008-07-31 05:30,31,1283.25,1285,1282.75,1284.25,20
20080901|2008-07-31 06:00,31,1284.25,1287,1284,1286.5,145
20080901|2008-07-31 06:30,31,1286.5,1287.75,1285.5,1286.75,111
20080901|2008-07-31 07:00,31,1286.75,1289.5,1285,1289,316
20080901|2008-07-31 07:30,31,1289,1290,1274.5,1274.5,1628
20080901|2008-07-31 08:00,31,1274.5,1275.75,1271.5,1272.75,611
20080901|2008-07-31 08:30,31,1272.5,1281.75,1271.25,1278.75,2949
20080901|2008-07-31 09:00,31,1278.5,1284.25,1276.25,1283,2294
20080901|2008-07-31 09:30,31,1283,1284.75,1280,1284,1466
20080901|2008-07-31 10:00,31,1284,1284.75,1277.75,1277.75,1144
20080901|2008-07-31 10:30,31,1278,1279,1275,1277,1119
20080901|2008-07-31 11:00,31,1277,1277.5,1270.75,1272.5,1051
20080901|2008-07-31 11:30,31,1272.75,1276.25,1272,1274.75,683
20080901|2008-07-31 12:00,31,1274.75,1279,1274.25,1277,680
20080901|2008-07-31 12:30,31,1276.75,1278.75,1274.75,1275.25,576
20080901|2008-07-31 13:00,31,1275.25,1279.75,1274.5,1276,732
20080901|2008-07-31 13:30,31,1276,1282.25,1276,1279.5,1195
20080901|2008-07-31 14:00,31,1279.5,1281.25,1275.25,1275.75,1003
20080901|2008-07-31 14:30,31,1275.75,1276,1265,1265.5,2372
20080901|2008-07-31 15:00,31,1265.5,1267.75,1265.25,1267,2148
20080901|2008-07-31 15:30,31,1266.5,1268,1266.5,1267.25,37
20080901|2008-07-31 16:00,31,1267.25,1267.75,1266.75,1266.75,3
20080901|2008-07-31 16:30,31,1267,1267,1267,1267,0
20080901|2008-07-31 17:00,1,1267,1267,1265.75,1267,9
20080901|2008-07-31 17:30,1,1267,1267.75,1267,1267.5,11
20080901|2008-07-31 18:00,1,1267.5,1267.75,1267.25,1267.5,0
20080901|2008-07-31 18:30,1,1267.5,1267.75,1267.25,1267.5,0
20080901|2008-07-31 19:00,1,1267.5,1267.5,1266.25,1266.75,4
20080901|2008-07-31 19:30,1,1266.75,1266.75,1265.5,1265.75,6
20080901|2008-07-31 20:00,1,1265.75,1266.75,1265.5,1266.5,0
20080901|2008-07-31 20:30,1,1266.5,1266.75,1266,1266.25,0
20080901|2008-07-31 21:00,1,1266.25,1266.5,1265.25,1265.5,5
20080901|2008-07-31 21:30,1,1265.75,1266,1265,1266,7
20080901|2008-07-31 22:00,1,1266,1266.25,1265.5,1265.5,0
20080901|2008-07-31 22:30,1,1265.25,1265.75,1264.5,1264.75,5
20080901|2008-07-31 23:00,1,1264.75,1265.75,1264.5,1265.25,1
20080901|2008-07-31 23:30,1,1264.75,1265.25,1264.5,1265.25,1
20080901|2008-08-01 00:00,1,1265.25,1265.75,1264.5,1265.5,0
20080901|2008-08-01 00:30,1,1265.5,1266.25,1265.25,1265.75,0
20080901|2008-08-01 01:00,1,1265.5,1266.5,1264,1266.25,15
20080901|2008-08-01 01:30,1,1266.5,1267.5,1265.75,1266.5,22
20080901|2008-08-01 02:00,1,1266.75,1267.75,1265.75,1267.75,54
20080901|2008-08-01 02:30,1,1267.5,1268.5,1267,1268.25,39
20080901|2008-08-01 03:00,1,1268.25,1268.75,1267.75,1268.5,16
20080901|2008-08-01 03:30,1,1268.25,1269.25,1268,1268.25,31
20080901|2008-08-01 04:00,1,1268.25,1269.25,1267.75,1269.25,20
20080901|2008-08-01 04:30,1,1269.25,1270.5,1269,1270.25,48
20080901|2008-08-01 05:00,1,1270.25,1271.75,1270,1271.25,52
20080901|2008-08-01 05:30,1,1271,1271.75,1270.5,1270.75,60
20080901|2008-08-01 06:00,1,1271,1271.25,1263.5,1264,216
20080901|2008-08-01 06:30,1,1264,1266.25,1263.75,1265.5,73
20080901|2008-08-01 07:00,1,1265.75,1267.75,1265.25,1267,163
20080901|2008-08-01 07:30,1,1267,1275,1266.75,1271.5,1009
20080901|2008-08-01 08:00,1,1271.5,1272.5,1269.5,1270,238
20080901|2008-08-01 08:30,1,1270,1271.75,1257.75,1260.5,2713
20080901|2008-08-01 09:00,1,1260.25,1263,1253,1256,2609
20080901|2008-08-01 09:30,1,1256.25,1262,1255.75,1260.5,1415
20080901|2008-08-01 10:00,1,1260.5,1261.75,1257,1259.5,890
20080901|2008-08-01 10:30,1,1259.5,1263.5,1258.75,1261.75,958
20080901|2008-08-01 11:00,1,1261.75,1262.25,1257.5,1259,761
20080901|2008-08-01 11:30,1,1259,1259.75,1253.75,1254.75,766
20080901|2008-08-01 12:00,1,1254.75,1262,1254.25,1261.25,608
20080901|2008-08-01 12:30,1,1261,1263.25,1258.75,1260.25,721
20080901|2008-08-01 13:00,1,1260.25,1261.5,1255.75,1258.75,782
20080901|2008-08-01 13:30,1,1258.75,1261.75,1256,1260.75,643
20080901|2008-08-01 14:00,1,1260.75,1262.75,1257,1260.75,660
20080901|2008-08-01 14:30,1,1260.75,1264.75,1258.75,1259,1394
20080901|2008-08-01 15:00,1,1259,1261,1258,1260.25,926
20080901|2008-08-03 17:00,4,1261.25,1262.5,1259.75,1262.25,11
20080901|2008-08-03 17:30,4,1262.25,1263.25,1261.75,1262.5,2
20080901|2008-08-03 18:00,4,1262.5,1262.5,1262,1262.5,0
20080901|2008-08-03 18:30,4,1262.25,1262.5,1261.5,1262,2
20080901|2008-08-03 19:00,4,1262,1262.75,1261,1261.25,4
20080901|2008-08-03 19:30,4,1261.25,1261.5,1260,1260.25,3
20080901|2008-08-03 20:00,4,1260.5,1260.75,1259.75,1260,0
20080901|2008-08-03 20:30,4,1260.25,1260.25,1259.25,1259.5,4
20080901|2008-08-03 21:00,4,1259.75,1260.25,1258.75,1258.75,3
20080901|2008-08-03 21:30,4,1259,1259.25,1258.25,1258.5,1
20080901|2008-08-03 22:00,4,1258.75,1259.25,1258.5,1259,0
20080901|2008-08-03 22:30,4,1259.25,1259.25,1258.5,1259.25,0
20080901|2008-08-03 23:00,4,1259.25,1260,1259.25,1259.75,2
20080901|2008-08-03 23:30,4,1260,1260.5,1260,1260,2
20080901|2008-08-04 00:00,4,1260.25,1260.5,1259.25,1259.5,0
20080901|2008-08-04 00:30,4,1259.75,1260,1259.25,1259.5,0
20080901|2008-08-04 01:00,4,1259.75,1260,1258,1258.25,2
20080901|2008-08-04 01:30,4,1258.5,1260,1258,1258.75,11
20080901|2008-08-04 02:00,4,1258.75,1259.75,1257.25,1259.75,40
20080901|2008-08-04 02:30,4,1259.75,1260,1258.75,1259.75,18
20080901|2008-08-04 03:00,4,1260,1263,1259.5,1262.25,36
20080901|2008-08-04 03:30,4,1262.5,1262.5,1260.5,1261.5,30
20080901|2008-08-04 04:00,4,1261.5,1262.25,1258,1258.5,35
20080901|2008-08-04 04:30,4,1258.75,1259,1256.75,1257.5,29
20080901|2008-08-04 05:00,4,1257.75,1258,1256.25,1257.25,16
20080901|2008-08-04 05:30,4,1257.25,1257.75,1256,1257.5,22
20080901|2008-08-04 06:00,4,1257.5,1258.25,1256.25,1257.75,37
20080901|2008-08-04 06:30,4,1257.5,1258.75,1257,1258,25
20080901|2008-08-04 07:00,4,1258,1259.25,1257,1257,89
20080901|2008-08-04 07:30,4,1257.25,1259,1255.5,1256.75,155
20080901|2008-08-04 08:00,4,1256.75,1258.75,1256.25,1258.25,107
20080901|2008-08-04 08:30,4,1258.5,1259.75,1251,1252.75,1526
20080901|2008-08-04 09:00,4,1252.75,1254.5,1249.5,1251.75,1360
20080901|2008-08-04 09:30,4,1251.75,1252.25,1247.5,1249.25,980
20080901|2008-08-04 10:00,4,1249,1250.25,1247,1248,938
20080901|2008-08-04 10:30,4,1248,1255.75,1247,1254.5,1781
20080901|2008-08-04 11:00,4,1254.5,1256.75,1252.25,1254.75,695
20080901|2008-08-04 11:30,4,1255,1256.75,1251.25,1251.75,419
20080901|2008-08-04 12:00,4,1251.75,1253.5,1250.5,1251.5,595
20080901|2008-08-04 12:30,4,1251.5,1253.75,1251,1252.75,455
20080901|2008-08-04 13:00,4,1252.5,1257.25,1251.75,1256.75,773
20080901|2008-08-04 13:30,4,1256.75,1260,1256.25,1258.25,971
20080901|2008-08-04 14:00,4,1258.25,1258.75,1250.5,1251,972
20080901|2008-08-04 14:30,4,1251,1252.25,1246.25,1249,1646
20080901|2008-08-04 15:00,4,1248.75,1250.25,1247.25,1248.75,845
20080901|2008-08-04 15:30,4,1249.25,1250.25,1248.75,1249.5,25
20080901|2008-08-04 16:00,4,1249.25,1249.75,1248.75,1249.75,1
20080901|2008-08-04 16:30,4,1249.75,1249.75,1249.75,1249.75,0
20080901|2008-08-04 17:00,5,1249.5,1250,1249.25,1249.75,1
20080901|2008-08-04 17:30,5,1250,1250.25,1248.5,1249.25,9
20080901|2008-08-04 18:00,5,1249.25,1249.75,1249,1249.25,1
20080901|2008-08-04 18:30,5,1249.5,1250.25,1248.75,1249.75,2
20080901|2008-08-04 19:00,5,1249.75,1251,1249.75,1250.75,3
20080901|2008-08-04 19:30,5,1250.75,1251.5,1250.25,1251.25,1
20080901|2008-08-04 20:00,5,1251.5,1251.5,1249.5,1250.5,6
20080901|2008-08-04 20:30,5,1250.5,1250.75,1249.5,1250,0
20080901|2008-08-04 21:00,5,1250,1250.5,1249.25,1250.25,0
20080901|2008-08-04 21:30,5,1250.5,1250.5,1249.25,1249.5,3
20080901|2008-08-04 22:00,5,1249.75,1250.25,1249.5,1250,0
20080901|2008-08-04 22:30,5,1250.25,1251,1249.75,1250.25,0
20080901|2008-08-04 23:00,5,1250.25,1251,1250.25,1250.25,0
20080901|2008-08-04 23:30,5,1250.5,1250.75,1250,1250.25,0
20080901|2008-08-05 00:00,5,1250,1251.5,1250,1250.75,1
20080901|2008-08-05 00:30,5,1251,1251.5,1247.5,1249.25,19
20080901|2008-08-05 01:00,5,1249.25,1250.75,1249,1250.5,10
20080901|2008-08-05 01:30,5,1250.5,1251.5,1250.25,1251,8
20080901|2008-08-05 02:00,5,1251.25,1251.5,1247.25,1251,54
20080901|2008-08-05 02:30,5,1251,1252,1249.75,1251.5,31
20080901|2008-08-05 03:00,5,1251.75,1256.5,1251.5,1256,116
20080901|2008-08-05 03:30,5,1256,1260,1255.75,1257.75,189
20080901|2008-08-05 04:00,5,1258,1260.5,1256.75,1257.25,92
20080901|2008-08-05 04:30,5,1257.25,1259,1257,1258.75,27
20080901|2008-08-05 05:00,5,1258.75,1259.75,1257.5,1259.25,48
20080901|2008-08-05 05:30,5,1259,1261.25,1258,1259.75,87
20080901|2008-08-05 06:00,5,1259.75,1259.75,1258,1258.75,81
20080901|2008-08-05 06:30,5,1259,1259.25,1256.5,1257.25,68
20080901|2008-08-05 07:00,5,1257.25,1258,1256.25,1256.75,56
20080901|2008-08-05 07:30,5,1256.5,1258.75,1256.25,1258,93
20080901|2008-08-05 08:00,5,1258,1259.75,1257.25,1259,243
20080901|2008-08-05 08:30,5,1259,1263.5,1257.5,1263,1783
20080901|2008-08-05 09:00,5,1263,1266.75,1262.5,1264.75,2055
20080901|2008-08-05 09:30,5,1264.75,1267.75,1264,1267.5,879
20080901|2008-08-05 10:00,5,1267.75,1269,1266.75,1268,922
20080901|2008-08-05 10:30,5,1268,1270.5,1267,1270.25,735
20080901|2008-08-05 11:00,5,1270.25,1272.5,1268.5,1271.25,816
20080901|2008-08-05 11:30,5,1271.25,1271.5,1269.5,1271.25,453
20080901|2008-08-05 12:00,5,1271.25,1271.75,1270.25,1271.5,383
20080901|2008-08-05 12:30,5,1271.5,1273.75,1271.25,1272,656
20080901|2008-08-05 13:00,5,1271.75,1278.25,1267,1272.75,2385
20080901|2008-08-05 13:30,5,1272.75,1279.25,1272.25,1276.5,1935
20080901|2008-08-05 14:00,5,1276.75,1278.5,1275.5,1277,1171
20080901|2008-08-05 14:30,5,1277,1282.75,1276,1282.5,2214
20080901|2008-08-05 15:00,5,1282.5,1284.5,1282.25,1283,1805
20080901|2008-08-05 15:30,5,1282.75,1284,1282,1283.25,93
20080901|2008-08-05 16:00,5,1283.25,1285,1283,1284,30
20080901|2008-08-05 16:30,5,1284,1284,1284,1284,0
20080901|2008-08-05 17:00,6,1284.75,1285,1283,1283.25,19
20080901|2008-08-05 17:30,6,1283.25,1283.75,1283,1283.75,0
20080901|2008-08-05 18:00,6,1283.75,1284.25,1283.75,1283.75,0
20080901|2008-08-05 18:30,6,1284,1284.5,1283.5,1284,1
20080901|2008-08-05 19:00,6,1284.25,1284.5,1283.25,1283.75,0
20080901|2008-08-05 19:30,6,1283.75,1284.25,1283,1283,1
20080901|2008-08-05 20:00,6,1283,1283.25,1282.75,1283.25,0
20080901|2008-08-05 20:30,6,1283,1283.25,1282.25,1283.25,5
20080901|2008-08-05 21:00,6,1283.5,1284,1283.25,1283.75,2
20080901|2008-08-05 21:30,6,1283.5,1284.25,1283.5,1283.75,0
20080901|2008-08-05 22:00,6,1284,1284.25,1283.5,1284.25,0
20080901|2008-08-05 22:30,6,1284.25,1285,1284.25,1284.75,6
20080901|2008-08-05 23:00,6,1284.75,1286.25,1284.5,1285.75,4
20080901|2008-08-05 23:30,6,1286,1286.25,1285.5,1285.5,0
20080901|2008-08-06 00:00,6,1285.75,1286,1285,1285.5,0
20080901|2008-08-06 00:30,6,1285.75,1286,1285.25,1285.5,0
20080901|2008-08-06 01:00,6,1285.5,1285.5,1283.75,1284.25,12
20080901|2008-08-06 01:30,6,1284.5,1285.5,1283.25,1283.25,20
20080901|2008-08-06 02:00,6,1283.5,1283.75,1281.25,1281.5,89
20080901|2008-08-06 02:30,6,1281.25,1282.25,1281,1282.25,67
20080901|2008-08-06 03:00,6,1282,1283.5,1280.75,1281.75,45
20080901|2008-08-06 03:30,6,1281.75,1283.75,1281.5,1283,59
20080901|2008-08-06 04:00,6,1283,1284,1281.5,1282,42
20080901|2008-08-06 04:30,6,1282,1283,1280.25,1280.5,50
20080901|2008-08-06 05:00,6,1280.5,1281,1278,1279.25,133
20080901|2008-08-06 05:30,6,1279.25,1279.5,1277.75,1279.5,73
20080901|2008-08-06 06:00,6,1279.75,1280.5,1278.5,1279,57
20080901|2008-08-06 06:30,6,1278.75,1280.25,1278.5,1279.25,47
20080901|2008-08-06 07:00,6,1279,1281.5,1278.75,1279,97
20080901|2008-08-06 07:30,6,1279,1280.75,1278.5,1280.25,125
20080901|2008-08-06 08:00,6,1280,1280.25,1278.5,1278.75,240
20080901|2008-08-06 08:30,6,1278.75,1281.25,1276.5,1279.25,1828
20080901|2008-08-06 09:00,6,1279.25,1280.75,1278,1278.75,1258
20080901|2008-08-06 09:30,6,1279,1280,1275.25,1277.25,1783
20080901|2008-08-06 10:00,6,1277,1282,1275.5,1281.5,1348
20080901|2008-08-06 10:30,6,1281.5,1283.25,1280,1281.75,1103
20080901|2008-08-06 11:00,6,1281.5,1284,1281,1283.75,878
20080901|2008-08-06 11:30,6,1283.75,1285.75,1282,1282.75,935
20080901|2008-08-06 12:00,6,1282.75,1284.75,1281,1284,490
20080901|2008-08-06 12:30,6,1284,1285,1281.25,1283,660
20080901|2008-08-06 13:00,6,1283.25,1287.5,1282.25,1286,845
20080901|2008-08-06 13:30,6,1286,1291.75,1286,1290.25,1516
20080901|2008-08-06 14:00,6,1290.25,1291.5,1288.5,1288.75,847
20080901|2008-08-06 14:30,6,1288.75,1290,1286.25,1289.5,1133
20080901|2008-08-06 15:00,6,1289.25,1289.5,1287.5,1287.75,779
20080901|2008-08-06 15:30,6,1288.25,1288.25,1286.75,1287.5,25
20080901|2008-08-06 16:00,6,1287.25,1287.75,1283.5,1284.5,57
20080901|2008-08-06 16:30,6,1284.5,1284.5,1284.5,1284.5,0
20080901|2008-08-06 17:00,7,1284.5,1285,1283.25,1284,21
20080901|2008-08-06 17:30,7,1284.25,1284.25,1283.5,1283.5,0
20080901|2008-08-06 18:00,7,1283.75,1284,1283.25,1283.25,3
20080901|2008-08-06 18:30,7,1283.5,1285,1283,1283.25,7
20080901|2008-08-06 19:00,7,1283.25,1283.25,1282.5,1283,12
20080901|2008-08-06 19:30,7,1283.25,1283.25,1282.25,1282.5,2
20080901|2008-08-06 20:00,7,1282.5,1283.5,1282,1283,5
20080901|2008-08-06 20:30,7,1283,1283.25,1282.5,1282.5,0
20080901|2008-08-06 21:00,7,1282.5,1282.75,1281.75,1282.25,2
20080901|2008-08-06 21:30,7,1282.25,1282.25,1281.5,1281.75,7
20080901|2008-08-06 22:00,7,1282,1282,1281,1281.5,10
20080901|2008-08-06 22:30,7,1281.5,1281.75,1281.25,1281.25,0
20080901|2008-08-06 23:00,7,1281.25,1282.5,1281.25,1282.25,3
20080901|2008-08-06 23:30,7,1282.5,1283,1282,1282.75,1
20080901|2008-08-07 00:00,7,1282.5,1285.25,1282,1285,9
20080901|2008-08-07 00:30,7,1284.75,1285,1283.5,1284,6
20080901|2008-08-07 01:00,7,1284,1284.5,1282,1283.75,15
20080901|2008-08-07 01:30,7,1283.75,1284,1281.75,1283,8
20080901|2008-08-07 02:00,7,1283,1283.75,1281.25,1282.75,51
20080901|2008-08-07 02:30,7,1282.5,1284.5,1282.25,1284.25,34
20080901|2008-08-07 03:00,7,1284,1286.75,1283.5,1286.25,68
20080901|2008-08-07 03:30,7,1286.25,1287.75,1285.75,1286.5,51
20080901|2008-08-07 04:00,7,1286.5,1289,1285.75,1288.5,53
20080901|2008-08-07 04:30,7,1288.5,1288.75,1285.5,1285.75,63
20080901|2008-08-07 05:00,7,1285.5,1286.75,1284.25,1285,34
20080901|2008-08-07 05:30,7,1285,1285.25,1283.5,1284,31
20080901|2008-08-07 06:00,7,1283.75,1285.5,1280.75,1282.25,113
20080901|2008-08-07 06:30,7,1282.25,1283.75,1281,1282.5,81
20080901|2008-08-07 07:00,7,1282.25,1282.5,1280.75,1282.25,114
20080901|2008-08-07 07:30,7,1282,1282,1277,1279.25,537
20080901|2008-08-07 08:00,7,1279.25,1279.75,1277.5,1277.75,223
20080901|2008-08-07 08:30,7,1278,1279.25,1271.25,1277,2186
20080901|2008-08-07 09:00,7,1276.75,1282.25,1276.5,1279.75,1982
20080901|2008-08-07 09:30,7,1279.75,1281.5,1276.75,1280.25,1154
20080901|2008-08-07 10:00,7,1280.25,1281.25,1276.25,1278.5,959
20080901|2008-08-07 10:30,7,1278.25,1279.5,1276.5,1277,633
20080901|2008-08-07 11:00,7,1277,1278.75,1275.25,1278.75,562
20080901|2008-08-07 11:30,7,1278.5,1282.75,1277.25,1281.5,863
20080901|2008-08-07 12:00,7,1281.5,1281.75,1278.75,1280.5,606
20080901|2008-08-07 12:30,7,1280.5,1282.25,1278.25,1278.25,779
20080901|2008-08-07 13:00,7,1278.25,1278.75,1276,1277,854
20080901|2008-08-07 13:30,7,1277.25,1279.25,1272.25,1272.25,1149
20080901|2008-08-07 14:00,7,1272.5,1274,1269.25,1271,1744
20080901|2008-08-07 14:30,7,1271,1271.25,1263.5,1265.5,2787
20080901|2008-08-07 15:00,7,1265.5,1268.25,1265.25,1268,1398
20080901|2008-08-07 15:30,7,1268,1269,1267.5,1268.75,36
20080901|2008-08-07 16:00,7,1268.75,1269.25,1268,1268.75,9
20080901|2008-08-07 16:30,7,1268.75,1268.75,1268.75,1268.75,0
20080901|2008-08-07 17:00,8,1268.5,1269,1267.75,1268,7
20080901|2008-08-07 17:30,8,1268,1268.5,1267.75,1268,0
20080901|2008-08-07 18:00,8,1268,1268,1267.25,1267.5,0
20080901|2008-08-07 18:30,8,1267.5,1268.25,1267.25,1267.5,1
20080901|2008-08-07 19:00,8,1267.5,1268.5,1267.5,1268.25,1
20080901|2008-08-07 19:30,8,1268.25,1269.25,1268.25,1269,3
20080901|2008-08-07 20:00,8,1269,1270.75,1269,1270.5,12
20080901|2008-08-07 20:30,8,1270.5,1270.75,1269.25,1270.75,3
20080901|2008-08-07 21:00,8,1270.5,1271,1270.5,1271,2
20080901|2008-08-07 21:30,8,1271,1271.5,1270.5,1270.75,8
20080901|2008-08-07 22:00,8,1271,1271,1270.25,1270.5,2
20080901|2008-08-07 22:30,8,1270.5,1271,1270.25,1270.75,2
20080901|2008-08-07 23:00,8,1271,1271.25,1270.5,1271,3
20080901|2008-08-07 23:30,8,1271,1272,1271,1271.5,17
20080901|2008-08-08 00:00,8,1271.5,1272,1270.5,1271,4
20080901|2008-08-08 00:30,8,1271,1272,1270.75,1271.75,1
20080901|2008-08-08 01:00,8,1271.75,1271.75,1269.75,1270.75,15
20080901|2008-08-08 01:30,8,1271,1271,1268.75,1269.75,16
20080901|2008-08-08 02:00,8,1269.75,1272,1268,1271.25,73
20080901|2008-08-08 02:30,8,1271.25,1273,1271.25,1272.25,54
20080901|2008-08-08 03:00,8,1272.25,1273,1271,1273,41
20080901|2008-08-08 03:30,8,1273,1274,1270.75,1271,45
20080901|2008-08-08 04:00,8,1271,1273.25,1270.75,1272.5,9
20080901|2008-08-08 04:30,8,1272.25,1274,1272,1273.75,26
20080901|2008-08-08 05:00,8,1274,1274,1270.75,1271.75,40
20080901|2008-08-08 05:30,8,1271.75,1273.25,1270,1272.5,49
20080901|2008-08-08 06:00,8,1272.75,1273,1271.5,1272.75,36
20080901|2008-08-08 06:30,8,1272.75,1273,1265.75,1267,311
20080901|2008-08-08 07:00,8,1267.25,1270.25,1265,1266.75,265
20080901|2008-08-08 07:30,8,1266.75,1269,1265.75,1266.75,227
20080901|2008-08-08 08:00,8,1267,1267.25,1263,1264,419
20080901|2008-08-08 08:30,8,1264,1272.75,1262,1271.5,2934
20080901|2008-08-08 09:00,8,1271.5,1286.5,1271,1285,3336
20080901|2008-08-08 09:30,8,1284.75,1285.25,1281.75,1283.25,1393
20080901|2008-08-08 10:00,8,1283.25,1284.5,1281.5,1282.5,1061
20080901|2008-08-08 10:30,8,1282.5,1285.25,1282,1283.5,1011
20080901|2008-08-08 11:00,8,1283.75,1289.25,1283,1288.5,1201
20080901|2008-08-08 11:30,8,1288.75,1289.25,1287.25,1287.5,608
20080901|2008-08-08 12:00,8,1287.5,1291.75,1287.25,1291.25,913
20080901|2008-08-08 12:30,8,1291.25,1295,1290.75,1292.25,1207
20080901|2008-08-08 13:00,8,1292,1295.5,1291.5,1295.25,747
20080901|2008-08-08 13:30,8,1295,1296.75,1293.75,1294.25,1010
20080901|2008-08-08 14:00,8,1294.5,1296.25,1292.75,1294.25,830
20080901|2008-08-08 14:30,8,1294.5,1298,1294,1294.75,1704
20080901|2008-08-08 15:00,8,1294.5,1295.5,1292.25,1292.25,1538
20080901|2008-08-10 17:00,11,1291.5,1292,1290,1291,23
20080901|2008-08-10 17:30,11,1291.25,1291.75,1291,1291.25,2
20080901|2008-08-10 18:00,11,1291.5,1292,1290.5,1290.75,2
20080901|2008-08-10 18:30,11,1291.25,1291.75,1290.75,1291.5,1
20080901|2008-08-10 19:00,11,1291.5,1293,1291.5,1292.75,11
20080901|2008-08-10 19:30,11,1292.75,1292.75,1290.25,1291.25,2
20080901|2008-08-10 20:00,11,1291.25,1291.5,1289.5,1289.75,6
20080901|2008-08-10 20:30,11,1289.75,1290,1289.5,1289.5,5
20080901|2008-08-10 21:00,11,1289.75,1290,1289,1289.75,1
20080901|2008-08-10 21:30,11,1289.75,1290,1289.25,1289.5,0
20080901|2008-08-10 22:00,11,1289.75,1290,1289.5,1289.75,0
20080901|2008-08-10 22:30,11,1289.75,1291,1289.75,1290.75,2
20080901|2008-08-10 23:00,11,1291,1292,1290.75,1292,1
20080901|2008-08-10 23:30,11,1292,1292,1291.5,1292,0
20080901|2008-08-11 00:00,11,1292,1292.25,1291.25,1291.25,0
20080901|2008-08-11 00:30,11,1291.25,1291.25,1290.5,1291,0
20080901|2008-08-11 01:00,11,1291,1292.5,1290.25,1290.25,5
20080901|2008-08-11 01:30,11,1290.25,1292,1288.25,1288.75,19
20080901|2008-08-11 02:00,11,1288.75,1293.5,1288,1292.5,75
20080901|2008-08-11 02:30,11,1292.5,1292.5,1291.25,1291.75,31
20080901|2008-08-11 03:00,11,1291.75,1292,1289.25,1289.5,35
20080901|2008-08-11 03:30,11,1289.5,1291,1289,1290.5,41
20080901|2008-08-11 04:00,11,1290.5,1292.5,1290.25,1291.25,35
20080901|2008-08-11 04:30,11,1291.5,1293.75,1291.5,1293.25,20
20080901|2008-08-11 05:00,11,1293.25,1294.75,1293.25,1293.75,33
20080901|2008-08-11 05:30,11,1293.75,1294,1292.25,1293.25,24
20080901|2008-08-11 06:00,11,1293.25,1294.5,1293,1293.75,27
20080901|2008-08-11 06:30,11,1293.75,1295,1293.25,1294.75,49
20080901|2008-08-11 07:00,11,1294.75,1296,1293,1293.75,108
20080901|2008-08-11 07:30,11,1293.75,1294.5,1292.5,1294.25,106
20080901|2008-08-11 08:00,11,1294.25,1295.75,1292.75,1293,188
20080901|2008-08-11 08:30,11,1293,1297.25,1290.75,1296.5,2024
20080901|2008-08-11 09:00,11,1296.5,1298.5,1295.25,1296.5,1535
20080901|2008-08-11 09:30,11,1296.75,1298.75,1295.25,1297.5,896
20080901|2008-08-11 10:00,11,1297.75,1302.25,1297.25,1301.75,1263
20080901|2008-08-11 10:30,11,1301.75,1305.75,1301,1305,1441
20080901|2008-08-11 11:00,11,1305,1310.25,1304.75,1309.5,1483
20080901|2008-08-11 11:30,11,1309.5,1310.75,1308,1308.25,1295
20080901|2008-08-11 12:00,11,1308.5,1311,1307.25,1311,936
20080901|2008-08-11 12:30,11,1311,1313.5,1309,1309.5,1561
20080901|2008-08-11 13:00,11,1309.5,1310,1304.5,1305.75,1740
20080901|2008-08-11 13:30,11,1305.75,1306.25,1300.25,1302,1664
20080901|2008-08-11 14:00,11,1302,1306.75,1300.5,1301.25,1136
20080901|2008-08-11 14:30,11,1301,1304.5,1297.75,1304.25,1693
20080901|2008-08-11 15:00,11,1304.5,1306.75,1304,1305,924
20080901|2008-08-11 15:30,11,1303.75,1305.25,1303.5,1304.25,42
20080901|2008-08-11 16:00,11,1304.25,1305,1304,1304.5,2
20080901|2008-08-11 16:30,11,1304.5,1304.5,1304.5,1304.5,0
20080901|2008-08-11 17:00,12,1304.25,1304.5,1303.75,1304.25,4
20080901|2008-08-11 17:30,12,1304.5,1304.5,1303.5,1303.75,0
20080901|2008-08-11 18:00,12,1304,1304.25,1303.75,1304.25,1
20080901|2008-08-11 18:30,12,1304.25,1304.25,1303,1303.25,2
20080901|2008-08-11 19:00,12,1303,1303.25,1302.5,1302.5,6
20080901|2008-08-11 19:30,12,1302.5,1304,1302.5,1304,5
20080901|2008-08-11 20:00,12,1304,1304.25,1303.25,1303.25,1
20080901|2008-08-11 20:30,12,1303.25,1303.25,1302.25,1302.75,0
20080901|2008-08-11 21:00,12,1302.75,1303,1302.25,1302.5,0
20080901|2008-08-11 21:30,12,1302.5,1303,1302.25,1302.75,1
20080901|2008-08-11 22:00,12,1303,1303.5,1302.75,1303.5,0
20080901|2008-08-11 22:30,12,1303.25,1304.25,1303.25,1303.75,0
20080901|2008-08-11 23:00,12,1303.75,1304.75,1303.5,1304.25,0
20080901|2008-08-11 23:30,12,1304.5,1304.75,1303.75,1304,0
20080901|2008-08-12 00:00,12,1304,1304,1303,1303,2
20080901|2008-08-12 00:30,12,1303.25,1303.25,1301.25,1301.75,19
20080901|2008-08-12 01:00,12,1301.5,1302.75,1301.25,1302.5,10
20080901|2008-08-12 01:30,12,1302.5,1303.25,1301.25,1302.25,11
20080901|2008-08-12 02:00,12,1302,1302.5,1300.75,1301.75,61
20080901|2008-08-12 02:30,12,1301.75,1301.75,1300.5,1300.75,46
20080901|2008-08-12 03:00,12,1300.75,1301,1300,1300.25,54
20080901|2008-08-12 03:30,12,1300.25,1303.25,1297.5,1302.75,169
20080901|2008-08-12 04:00,12,1303,1304.25,1302.5,1302.5,77
20080901|2008-08-12 04:30,12,1302.5,1303.25,1301.25,1302,35
20080901|2008-08-12 05:00,12,1302,1302.25,1301,1301.5,15
20080901|2008-08-12 05:30,12,1301.25,1305.5,1301,1304.25,66
20080901|2008-08-12 06:00,12,1304.5,1306.5,1304.25,1306.5,56
20080901|2008-08-12 06:30,12,1306.25,1307.75,1303.5,1304.5,158
20080901|2008-08-12 07:00,12,1304.25,1305,1302.25,1303,134
20080901|2008-08-12 07:30,12,1303,1304.5,1301,1303,218
20080901|2008-08-12 08:00,12,1303,1303.5,1299.25,1301,230
20080901|2008-08-12 08:30,12,1300.75,1301.75,1296.75,1299.25,1945
20080901|2008-08-12 09:00,12,1299.25,1301.75,1295.5,1296.25,1567
20080901|2008-08-12 09:30,12,1296,1297.5,1294.25,1296.25,1164
20080901|2008-08-12 10:00,12,1296.25,1301.5,1295.5,1300.75,1122
20080901|2008-08-12 10:30,12,1300.75,1301.75,1298,1298.5,777
20080901|2008-08-12 11:00,12,1298.5,1299.5,1297.5,1299,438
20080901|2008-08-12 11:30,12,1298.75,1299.5,1297,1299.5,672
20080901|2008-08-12 12:00,12,1299.5,1300.5,1296,1296.5,573
20080901|2008-08-12 12:30,12,1296.5,1298,1294.25,1295.75,839
20080901|2008-08-12 13:00,12,1295.75,1299,1294.25,1298,792
20080901|2008-08-12 13:30,12,1298,1298.25,1293.25,1293.75,614
20080901|2008-08-12 14:00,12,1293.5,1294,1288,1290,1958
20080901|2008-08-12 14:30,12,1289.75,1290.5,1285.25,1290,1855
20080901|2008-08-12 15:00,12,1290,1292,1289.5,1291.5,1122
20080901|2008-08-12 15:30,12,1291.25,1292.75,1290.75,1292.5,71
20080901|2008-08-12 16:00,12,1292.25,1293,1291.5,1293,12
20080901|2008-08-12 16:30,12,1293,1293,1293,1293,0
20080901|2008-08-12 17:00,13,1292.75,1293,1292,1292,11
20080901|2008-08-12 17:30,13,1292,1292.25,1291.5,1292,4
20080901|2008-08-12 18:00,13,1292,1292.25,1291.75,1292.25,0
20080901|2008-08-12 18:30,13,1292.25,1292.5,1291,1291.25,5
20080901|2008-08-12 19:00,13,1291.25,1292.75,1291,1292.5,1
20080901|2008-08-12 19:30,13,1292.5,1292.75,1292,1292,3
20080901|2008-08-12 20:00,13,1292,1292,1291,1291.25,5
20080901|2008-08-12 20:30,13,1291.5,1291.75,1291,1291,0
20080901|2008-08-12 21:00,13,1291,1291.5,1290.75,1291.5,0
20080901|2008-08-12 21:30,13,1291.5,1291.75,1291,1291,1
20080901|2008-08-12 22:00,13,1291.25,1291.5,1290.75,1291.25,1
20080901|2008-08-12 22:30,13,1291.25,1291.75,1290.75,1291.5,0
20080901|2008-08-12 23:00,13,1291.5,1292.25,1290.75,1292.25,2
20080901|2008-08-12 23:30,13,1292.25,1292.5,1290.75,1291.75,3
20080901|2008-08-13 00:00,13,1291.75,1292,1291.5,1291.75,0
20080901|2008-08-13 00:30,13,1291.5,1291.5,1290,1290.5,10
20080901|2008-08-13 01:00,13,1290.75,1291,1289.75,1290.25,26
20080901|2008-08-13 01:30,13,1290.25,1291.5,1289.75,1290.25,6
20080901|2008-08-13 02:00,13,1290.5,1292.25,1290,1291.75,37
20080901|2008-08-13 02:30,13,1291.5,1291.5,1289.25,1289.5,28
20080901|2008-08-13 03:00,13,1289.25,1290.75,1288.75,1290.25,30
20080901|2008-08-13 03:30,13,1290.25,1292.25,1289.5,1291,23
20080901|2008-08-13 04:00,13,1291,1291.25,1289,1289.75,17
20080901|2008-08-13 04:30,13,1289.75,1290.75,1288.25,1289.25,26
20080901|2008-08-13 05:00,13,1289,1291,1289,1289.75,27
20080901|2008-08-13 05:30,13,1289.75,1290.5,1288.75,1289.5,27
20080901|2008-08-13 06:00,13,1289.25,1290,1288.25,1288.75,26
20080901|2008-08-13 06:30,13,1288.5,1289.5,1286.25,1286.5,125
20080901|2008-08-13 07:00,13,1286.5,1288.25,1283.25,1285.25,294
20080901|2008-08-13 07:30,13,1285.75,1286.25,1282.5,1284.5,338
20080901|2008-08-13 08:00,13,1284.5,1286.25,1284.5,1285.75,194
20080901|2008-08-13 08:30,13,1286,1287.25,1280.25,1282.75,2076
20080901|2008-08-13 09:00,13,1282.75,1285.75,1280,1281,1619
20080901|2008-08-13 09:30,13,1281,1281.75,1278,1281.75,1869
20080901|2008-08-13 10:00,13,1281.75,1281.75,1276.25,1278.75,1460
20080901|2008-08-13 10:30,13,1278.75,1278.75,1275,1276.5,1196
20080901|2008-08-13 11:00,13,1276.75,1278.5,1274.5,1277.75,849
20080901|2008-08-13 11:30,13,1277.5,1280.25,1276.75,1279.5,839
20080901|2008-08-13 12:00,13,1279.5,1282.25,1277.5,1281.5,942
20080901|2008-08-13 12:30,13,1281.25,1288.5,1281,1287.5,1841
20080901|2008-08-13 13:00,13,1287.75,1289,1284.5,1284.75,1139
20080901|2008-08-13 13:30,13,1284.75,1294,1283.75,1292.75,1619
20080901|2008-08-13 14:00,13,1293,1294.5,1287,1289,1532
20080901|2008-08-13 14:30,13,1289,1289.25,1281,1286.75,2082
20080901|2008-08-13 15:00,13,1286.75,1286.75,1284.25,1284.5,826
20080901|2008-08-13 15:30,13,1284.75,1285.75,1283.75,1284.75,57
20080901|2008-08-13 16:00,13,1284.5,1285,1284,1284.5,2
20080901|2008-08-13 16:30,13,1284.25,1284.5,1284.25,1284.5,0
20080901|2008-08-13 17:00,14,1284.5,1285.5,1284.25,1285.25,4
20080901|2008-08-13 17:30,14,1285.25,1285.75,1285,1285.5,1
20080901|2008-08-13 18:00,14,1285.5,1285.5,1284.5,1284.5,1
20080901|2008-08-13 18:30,14,1285,1285.75,1284.5,1285.5,5
20080901|2008-08-13 19:00,14,1285.25,1285.5,1284,1285,4
20080901|2008-08-13 19:30,14,1285,1287,1284.75,1286.5,8
20080901|2008-08-13 20:00,14,1286.75,1287,1285.5,1286,1
20080901|2008-08-13 20:30,14,1286,1287,1285.25,1286.5,1
20080901|2008-08-13 21:00,14,1286.5,1287.5,1286.5,1287.25,4
20080901|2008-08-13 21:30,14,1287.25,1287.5,1287,1287,0
20080901|2008-08-13 22:00,14,1287.25,1287.5,1286.5,1286.5,0
20080901|2008-08-13 22:30,14,1286.75,1287.5,1286.25,1286.75,2
20080901|2008-08-13 23:00,14,1286.75,1286.75,1286.25,1286.25,0
20080901|2008-08-13 23:30,14,1286.25,1287,1286.25,1286.5,0
20080901|2008-08-14 00:00,14,1286.5,1287.25,1286.25,1286.5,0
20080901|2008-08-14 00:30,14,1286.75,1286.75,1286,1286.25,1
20080901|2008-08-14 01:00,14,1286,1286.75,1284.5,1286.25,13
20080901|2008-08-14 01:30,14,1286.25,1287.75,1285.5,1287.25,21
20080901|2008-08-14 02:00,14,1287.25,1289.25,1284.75,1288.75,55
20080901|2008-08-14 02:30,14,1289,1290,1287.5,1289.25,47
20080901|2008-08-14 03:00,14,1289.25,1289.5,1287.5,1288,29
20080901|2008-08-14 03:30,14,1288,1288.25,1287,1287.5,12
20080901|2008-08-14 04:00,14,1287.5,1288.75,1285.5,1287,25
20080901|2008-08-14 04:30,14,1286.75,1288.75,1286.75,1287.5,17
20080901|2008-08-14 05:00,14,1287.5,1288.5,1285.5,1287.5,68
20080901|2008-08-14 05:30,14,1287.75,1288.75,1287.25,1288,18
20080901|2008-08-14 06:00,14,1288,1290,1287.75,1288.5,64
20080901|2008-08-14 06:30,14,1288.5,1289.5,1288,1288.25,21
20080901|2008-08-14 07:00,14,1288.25,1289.5,1287.5,1288.25,102
20080901|2008-08-14 07:30,14,1288.25,1288.5,1276.5,1277.5,945
20080901|2008-08-14 08:00,14,1277.25,1279.25,1275.75,1276,340
20080901|2008-08-14 08:30,14,1276,1283,1275.25,1282.25,2159
20080901|2008-08-14 09:00,14,1282.25,1287,1281.25,1287,1764
20080901|2008-08-14 09:30,14,1287,1293.25,1286,1291,2268
20080901|2008-08-14 10:00,14,1291,1296.25,1290.25,1293.75,1357
20080901|2008-08-14 10:30,14,1293.75,1294.5,1291.5,1293.75,675
20080901|2008-08-14 11:00,14,1294,1296,1292.5,1293.25,900
20080901|2008-08-14 11:30,14,1293,1300.75,1292.75,1297.75,1216
20080901|2008-08-14 12:00,14,1297.75,1298.75,1295.75,1295.75,531
20080901|2008-08-14 12:30,14,1295.75,1296,1292.5,1295.25,785
20080901|2008-08-14 13:00,14,1295,1297.5,1293.75,1295,849
20080901|2008-08-14 13:30,14,1295,1295.25,1289.5,1291.5,796
20080901|2008-08-14 14:00,14,1291.25,1293,1288.75,1289.5,1001
20080901|2008-08-14 14:30,14,1289.75,1293.75,1289.25,1293,1341
20080901|2008-08-14 15:00,14,1293,1294,1292,1293.75,830
20080901|2008-08-14 15:30,14,1293.5,1295.5,1292.75,1295.25,36
20080901|2008-08-14 16:00,14,1295,1296.5,1293.75,1295.5,9
20080901|2008-08-14 17:00,15,1295.5,1296.25,1295.5,1296.25,0
20080901|2008-08-14 17:30,15,1296.25,1296.5,1296,1296,0
20080901|2008-08-15 07:30,15,1298,1300.25,1296.75,1297,293
20080901|2008-08-15 08:00,15,1296.75,1297.25,1295.25,1296.75,326
20080901|2008-08-15 08:30,15,1296.75,1302.5,1296,1299.5,2190
20080901|2008-08-15 09:00,15,1299.5,1299.5,1290.5,1294.5,2169
20080901|2008-08-15 09:30,15,1294.75,1301.25,1294.25,1301,1394
20080901|2008-08-15 10:00,15,1301,1301.75,1297.25,1299.5,912
20080901|2008-08-15 10:30,15,1299.5,1301.75,1295.5,1296.75,1009
20080901|2008-08-15 11:00,15,1296.75,1297.5,1294,1295.5,563
20080901|2008-08-15 11:30,15,1295.5,1299,1295.25,1297.5,511
20080901|2008-08-15 12:00,15,1297.5,1298.5,1296.25,1296.75,494
20080901|2008-08-15 12:30,15,1296.75,1298,1295.75,1296.5,289
20080901|2008-08-15 13:00,15,1296.5,1296.75,1294,1294.75,629
20080901|2008-08-15 13:30,15,1294.5,1297,1294,1296.25,425
20080901|2008-08-15 14:00,15,1296,1299,1295.75,1298.5,586
20080901|2008-08-15 14:30,15,1298.25,1299.25,1296.5,1298,735
20080901|2008-08-15 15:00,15,1298.25,1300.5,1298,1299.75,886
20080901|2008-08-17 17:00,18,1299.5,1299.75,1299.25,1299.25,24
20080901|2008-08-17 17:30,18,1299,1299,1297.75,1298.25,11
20080901|2008-08-17 18:00,18,1298,1298.25,1297,1297.25,3
20080901|2008-08-17 18:30,18,1297.5,1298.5,1297.25,1297.75,4
20080901|2008-08-17 19:00,18,1297.75,1298.75,1297.5,1297.75,1
20080901|2008-08-17 19:30,18,1298,1298.75,1297.75,1298.5,3
20080901|2008-08-17 20:00,18,1298.5,1299.5,1298.25,1299.25,2
20080901|2008-08-17 20:30,18,1299.25,1299.75,1298.75,1299.25,1
20080901|2008-08-17 21:00,18,1299,1299.5,1298.25,1298.75,0
20080901|2008-08-17 21:30,18,1299,1299,1298.25,1298.5,0
20080901|2008-08-17 22:00,18,1298.25,1298.5,1297.75,1298,0
20080901|2008-08-17 22:30,18,1298.25,1298.25,1297.75,1298,1
20080901|2008-08-17 23:00,18,1297.75,1298,1297.5,1297.75,0
20080901|2008-08-17 23:30,18,1297.75,1298.5,1297.5,1298.5,0
20080901|2008-08-18 00:00,18,1298.25,1298.5,1297.75,1298,0
20080901|2008-08-18 00:30,18,1298,1298.5,1297.75,1298.25,1
20080901|2008-08-18 01:00,18,1298.25,1299.25,1297.5,1298.5,5
20080901|2008-08-18 01:30,18,1298.25,1298.5,1295.5,1295.75,18
20080901|2008-08-18 02:00,18,1295.5,1296.25,1294.5,1295.5,56
20080901|2008-08-18 02:30,18,1295.5,1297,1295,1296,27
20080901|2008-08-18 03:00,18,1296,1296,1294,1295.75,49
20080901|2008-08-18 03:30,18,1295.75,1297,1295.5,1296.75,13
20080901|2008-08-18 04:00,18,1297,1297.25,1296,1296.75,7
20080901|2008-08-18 04:30,18,1296.75,1298.75,1296.75,1297.25,18
20080901|2008-08-18 05:00,18,1297,1306,1296.75,1304.25,116
20080901|2008-08-18 05:30,18,1304.25,1305.5,1300.75,1304.75,118
20080901|2008-08-18 06:00,18,1305,1305.75,1302.75,1304.25,67
20080901|2008-08-18 06:30,18,1304.5,1304.5,1302.75,1303,27
20080901|2008-08-18 07:00,18,1303.25,1304,1302.25,1303,31
20080901|2008-08-18 07:30,18,1303,1305.75,1302.5,1305.25,108
20080901|2008-08-18 08:00,18,1305.5,1305.75,1302.25,1302.25,235
20080901|2008-08-18 08:30,18,1302.25,1302.75,1292,1294.25,1865
20080901|2008-08-18 09:00,18,1294.25,1294.5,1290.5,1292.5,1280
20080901|2008-08-18 09:30,18,1292.5,1295.75,1292,1295,1040
20080901|2008-08-18 10:00,18,1295.25,1296.25,1293.25,1294.5,875
20080901|2008-08-18 10:30,18,1294.5,1294.5,1288.5,1288.5,670
20080901|2008-08-18 11:00,18,1288.5,1288.75,1285.75,1288.25,1090
20080901|2008-08-18 11:30,18,1288,1288.5,1282,1282.75,1003
20080901|2008-08-18 12:00,18,1282.75,1284.75,1281.5,1284,912
20080901|2008-08-18 12:30,18,1283.75,1284.5,1279.75,1279.75,701
20080901|2008-08-18 13:00,18,1279.75,1280,1276.75,1278.25,1199
20080901|2008-08-18 13:30,18,1278,1279.25,1275.75,1278.75,850
20080901|2008-08-18 14:00,18,1278.75,1280.25,1274.5,1278.5,1234
20080901|2008-08-18 14:30,18,1278.25,1280.75,1274,1279.5,1546
20080901|2008-08-18 15:00,18,1279.5,1282.5,1278.75,1282,1079
20080901|2008-08-18 15:30,18,1282,1283,1281.75,1282.25,20
20080901|2008-08-18 16:00,18,1282.25,1283,1282,1282.75,3
20080901|2008-08-18 17:00,19,1282.5,1283,1281.5,1281.75,4
20080901|2008-08-18 17:30,19,1282,1282.25,1281.5,1282.25,4
20080901|2008-08-18 18:00,19,1282.25,1282.25,1281.75,1282,1
20080901|2008-08-18 18:30,19,1281.75,1282.25,1281.25,1281.25,1
20080901|2008-08-18 19:00,19,1281.25,1281.5,1280.25,1281,5
20080901|2008-08-18 19:30,19,1280.75,1281,1280.25,1280.75,0
20080901|2008-08-18 20:00,19,1280.75,1280.75,1279.75,1280.25,2
20080901|2008-08-18 20:30,19,1280.25,1280.75,1280,1280.25,1
20080901|2008-08-18 21:00,19,1280.5,1281,1280,1281,0
20080901|2008-08-18 21:30,19,1281,1281.5,1280.5,1281,1
20080901|2008-08-18 22:00,19,1281,1282,1281,1282,0
20080901|2008-08-18 22:30,19,1282,1282.5,1281.75,1282.25,1
20080901|2008-08-18 23:00,19,1282.25,1282.5,1281.75,1282,0
20080901|2008-08-18 23:30,19,1282,1282.25,1281.75,1282,0
20080901|2008-08-19 00:00,19,1282,1282,1281.25,1281.5,0
20080901|2008-08-19 00:30,19,1281.5,1281.75,1280.5,1280.5,2
20080901|2008-08-19 01:00,19,1280.5,1280.75,1279.5,1279.5,14
20080901|2008-08-19 01:30,19,1279.5,1279.5,1278.25,1278.75,30
20080901|2008-08-19 02:00,19,1278.75,1278.75,1276.25,1277.5,79
20080901|2008-08-19 02:30,19,1277.75,1278.25,1275.5,1276,75
20080901|2008-08-19 03:00,19,1276,1279,1276,1278.5,38
20080901|2008-08-19 03:30,19,1278.75,1279.5,1277.75,1279,26
20080901|2008-08-19 04:00,19,1279,1280.25,1278,1279,48
20080901|2008-08-19 04:30,19,1279,1279.75,1278.5,1278.75,11
20080901|2008-08-19 05:00,19,1278.75,1281,1277.75,1278.5,42
20080901|2008-08-19 05:30,19,1278.5,1278.75,1276.25,1277.25,24
20080901|2008-08-19 06:00,19,1277.25,1278,1275.75,1275.75,48
20080901|2008-08-19 06:30,19,1275.75,1276.25,1274.25,1274.5,121
20080901|2008-08-19 07:00,19,1274.5,1275.5,1273.25,1275,184
20080901|2008-08-19 07:30,19,1275.25,1275.25,1268,1269.5,649
20080901|2008-08-19 08:00,19,1269.5,1271.75,1269.25,1271.75,200
20080901|2008-08-19 08:30,19,1271.75,1274.5,1267.25,1270.25,2658
20080901|2008-08-19 09:00,19,1270.25,1271,1265.5,1266.5,1524
20080901|2008-08-19 09:30,19,1266.5,1271,1265.5,1267.5,1187
20080901|2008-08-19 10:00,19,1267.5,1267.75,1264.5,1267.25,1040
20080901|2008-08-19 10:30,19,1267,1267.75,1263,1264.25,1014
20080901|2008-08-19 11:00,19,1264,1267.25,1263.25,1266.5,943
20080901|2008-08-19 11:30,19,1266.5,1269.25,1265.75,1267.75,590
20080901|2008-08-19 12:00,19,1267.75,1270.25,1266.75,1269,546
20080901|2008-08-19 12:30,19,1268.75,1271.75,1266.75,1267.25,777
20080901|2008-08-19 13:00,19,1267.5,1268.75,1265,1265.5,831
20080901|2008-08-19 13:30,19,1265.25,1267.75,1263.75,1267,681
20080901|2008-08-19 14:00,19,1267,1269.25,1262.75,1266.75,1238
20080901|2008-08-19 14:30,19,1266.75,1267.75,1263.75,1267,1025
20080901|2008-08-19 15:00,19,1266.75,1269.5,1266.5,1268.5,951
20080901|2008-08-19 15:30,19,1268,1268.75,1267.5,1267.5,42
20080901|2008-08-19 16:00,19,1267.75,1268.75,1267.5,1268.25,3
20080901|2008-08-19 17:00,20,1268.25,1268.5,1267.75,1267.75,0
20080901|2008-08-19 17:30,20,1268,1268.75,1267.5,1268.5,1
20080901|2008-08-19 18:00,20,1268.5,1268.5,1268,1268,0
20080901|2008-08-19 18:30,20,1268.25,1269.25,1267.75,1269,1
20080901|2008-08-19 19:00,20,1269.25,1270.25,1269,1269.5,12
20080901|2008-08-19 19:30,20,1269.5,1269.5,1269,1269.5,0
20080901|2008-08-19 20:00,20,1269.5,1269.5,1269.25,1269.5,0
20080901|2008-08-19 20:30,20,1269.5,1269.75,1268.5,1269.5,0
20080901|2008-08-19 21:00,20,1269.5,1270.5,1269.25,1270.5,2
20080901|2008-08-19 21:30,20,1270.5,1272.5,1270.25,1272,13
20080901|2008-08-19 22:00,20,1272,1272.5,1271.75,1272,3
20080901|2008-08-19 22:30,20,1272,1272.25,1271.75,1272,2
20080901|2008-08-19 23:00,20,1272.25,1272.25,1271.5,1271.75,1
20080901|2008-08-19 23:30,20,1271.75,1272.25,1271.5,1272,1
20080901|2008-08-20 00:00,20,1272,1272.25,1271,1271,1
20080901|2008-08-20 00:30,20,1271.25,1272.25,1271,1271.75,0
20080901|2008-08-20 01:00,20,1271.75,1273,1271,1272.75,25
20080901|2008-08-20 01:30,20,1272.5,1272.5,1271,1271.25,12
20080901|2008-08-20 02:00,20,1271.25,1272.75,1270,1270,28
20080901|2008-08-20 02:30,20,1270.25,1273.25,1270,1272.75,40
20080901|2008-08-20 03:00,20,1272.75,1273.25,1272.25,1272.5,21
20080901|2008-08-20 03:30,20,1272.5,1274,1272.25,1273.75,45
20080901|2008-08-20 04:00,20,1273.75,1274.25,1272.75,1274,48
20080901|2008-08-20 04:30,20,1273.75,1275,1273,1273.5,57
20080901|2008-08-20 05:00,20,1273.5,1274,1270.5,1271.25,53
20080901|2008-08-20 05:30,20,1271.25,1273.25,1271.25,1272.75,13
20080901|2008-08-20 06:00,20,1273,1273.5,1271.75,1272.5,19
20080901|2008-08-20 06:30,20,1272.5,1273.25,1271.5,1272,53
20080901|2008-08-20 07:00,20,1272.25,1272.5,1269,1269.5,177
20080901|2008-08-20 07:30,20,1269.5,1270.5,1268,1268,148
20080901|2008-08-20 08:00,20,1268.25,1271.75,1268,1271.25,273
20080901|2008-08-20 08:30,20,1271.25,1271.25,1261,1263.5,2426
20080901|2008-08-20 09:00,20,1263.5,1269.75,1260.5,1266.5,2064
20080901|2008-08-20 09:30,20,1266.5,1275.75,1266.25,1275.5,1989
20080901|2008-08-20 10:00,20,1275.5,1276.75,1273,1274.25,1158
20080901|2008-08-20 10:30,20,1274.25,1274.5,1268.75,1271,1054
20080901|2008-08-20 11:00,20,1271,1272,1266,1268,824
20080901|2008-08-20 11:30,20,1268,1269,1264.5,1267,655
20080901|2008-08-20 12:00,20,1267,1269.75,1266.25,1268.5,504
20080901|2008-08-20 12:30,20,1268.75,1270.25,1267.5,1269.25,552
20080901|2008-08-20 13:00,20,1269.25,1269.25,1263,1264.75,856
20080901|2008-08-20 13:30,20,1264.75,1269.5,1263.5,1269.25,733
20080901|2008-08-20 14:00,20,1269.25,1271,1266.25,1268,871
20080901|2008-08-20 14:30,20,1268,1275,1265.75,1275,1382
20080901|2008-08-20 15:00,20,1274.75,1275.25,1273.5,1273.75,859
20080901|2008-08-20 15:30,20,1273.75,1274.25,1273,1274,33
20080901|2008-08-20 16:00,20,1274.25,1275.25,1273.75,1275.25,4
20080901|2008-08-20 16:30,20,1275.5,1275.5,1275.5,1275.5,0
20080901|2008-08-20 17:00,21,1275.25,1275.25,1273.5,1273.5,2
20080901|2008-08-20 17:30,21,1273.75,1273.75,1273.5,1273.75,0
20080901|2008-08-20 18:00,21,1273.5,1274,1273.5,1273.5,0
20080901|2008-08-20 18:30,21,1273.5,1274,1273.25,1273.75,0
20080901|2008-08-20 19:00,21,1273.5,1273.75,1272.5,1272.5,5
20080901|2008-08-20 19:30,21,1272.5,1273,1271.75,1272,6
20080901|2008-08-20 20:00,21,1272,1272.25,1271.25,1271.5,5
20080901|2008-08-20 20:30,21,1271.75,1272,1271,1271.75,1
20080901|2008-08-20 21:00,21,1271.75,1272,1270,1270.75,6
20080901|2008-08-20 21:30,21,1270.75,1271,1270.5,1271,0
20080901|2008-08-20 22:00,21,1271,1271.25,1270.5,1270.75,1
20080901|2008-08-20 22:30,21,1271,1271,1269.5,1269.5,4
20080901|2008-08-20 23:00,21,1269.75,1270.25,1269.5,1269.75,0
20080901|2008-08-20 23:30,21,1269.75,1270.25,1269.5,1270.25,0
20080901|2008-08-21 00:00,21,1270,1270.75,1269,1269.5,11
20080901|2008-08-21 00:30,21,1269.5,1269.75,1268.25,1269,9
20080901|2008-08-21 01:00,21,1269,1269.75,1268.25,1268.25,8
20080901|2008-08-21 01:30,21,1268.5,1268.75,1267.25,1268.5,29
20080901|2008-08-21 02:00,21,1268.5,1270,1266,1267,91
20080901|2008-08-21 02:30,21,1266.75,1267.25,1264.25,1266.25,89
20080901|2008-08-21 03:00,21,1266.25,1266.5,1265,1266.5,29
20080901|2008-08-21 03:30,21,1266.5,1269.5,1265.25,1268.25,67
20080901|2008-08-21 04:00,21,1268.25,1269,1267,1267.75,27
20080901|2008-08-21 04:30,21,1267.5,1267.75,1264.5,1266,36
20080901|2008-08-21 05:00,21,1266,1268.5,1265.75,1267.75,45
20080901|2008-08-21 05:30,21,1268,1269,1267,1267.75,31
20080901|2008-08-21 06:00,21,1268,1270,1267.5,1268.5,64
20080901|2008-08-21 06:30,21,1269,1269.75,1265.75,1266,141
20080901|2008-08-21 07:00,21,1266.25,1269,1266,1267.25,127
20080901|2008-08-21 07:30,21,1267.5,1269.75,1264,1265,259
20080901|2008-08-21 08:00,21,1265,1266,1263.5,1264.75,279
20080901|2008-08-21 08:30,21,1265,1271,1263.25,1270,1783
20080901|2008-08-21 09:00,21,1270,1273.5,1267.25,1270.5,1605
20080901|2008-08-21 09:30,21,1270.5,1271.5,1265.5,1268.75,1483
20080901|2008-08-21 10:00,21,1268.75,1270.25,1265.5,1269.5,1006
20080901|2008-08-21 10:30,21,1269.25,1273.5,1268.25,1271.5,1129
20080901|2008-08-21 11:00,21,1271.25,1274.25,1270.25,1270.5,885
20080901|2008-08-21 11:30,21,1270.5,1271.75,1269.75,1271.5,307
20080901|2008-08-21 12:00,21,1271.25,1275.75,1271.25,1273.75,734
20080901|2008-08-21 12:30,21,1273.5,1276,1272,1273.5,544
20080901|2008-08-21 13:00,21,1273.25,1276.75,1272.25,1275.5,720
20080901|2008-08-21 13:30,21,1275.75,1281,1275.5,1278.75,1179
20080901|2008-08-21 14:00,21,1278.75,1281.75,1278,1278.75,813
20080901|2008-08-21 14:30,21,1279,1280.75,1276.5,1277.25,1070
20080901|2008-08-21 15:00,21,1277.25,1277.75,1275,1275.5,715
20080901|2008-08-21 15:30,21,1275.25,1276,1275,1275.5,25
20080901|2008-08-21 16:00,21,1275.75,1276,1274.75,1275,8
20080901|2008-08-21 17:00,22,1275,1276.25,1274.75,1275.5,4
20080901|2008-08-21 17:30,22,1275.25,1275.5,1274.75,1274.75,2
20080901|2008-08-21 18:00,22,1274.75,1275.5,1274.75,1275,0
20080901|2008-08-21 18:30,22,1275,1275.25,1274.5,1275.25,2
20080901|2008-08-21 19:00,22,1275,1275,1271.75,1272.25,24
20080901|2008-08-21 19:30,22,1272.25,1272.75,1271.5,1272.75,1
20080901|2008-08-21 20:00,22,1272.75,1273.75,1272,1273.5,3
20080901|2008-08-21 20:30,22,1273.5,1274,1273,1273.5,0
20080901|2008-08-21 21:00,22,1273.75,1274.25,1273,1274.25,2
20080901|2008-08-21 21:30,22,1274.25,1274.25,1272.75,1273.25,1
20080901|2008-08-21 22:00,22,1273.25,1273.75,1273,1273,0
20080901|2008-08-21 22:30,22,1273.25,1275.5,1273.25,1275.25,10
20080901|2008-08-21 23:00,22,1274.75,1275,1273.5,1274,2
20080901|2008-08-21 23:30,22,1274,1274,1273.25,1273.5,0
20080901|2008-08-22 00:00,22,1273.5,1274,1273.5,1273.5,0
20080901|2008-08-22 00:30,22,1273.75,1274.25,1273.25,1273.5,3
20080901|2008-08-22 01:00,22,1273.75,1274.5,1273.5,1273.75,3
20080901|2008-08-22 01:30,22,1274,1274.75,1273.5,1274.75,8
20080901|2008-08-22 02:00,22,1274.75,1275,1272,1273.5,61
20080901|2008-08-22 02:30,22,1273.75,1275,1273.25,1274.75,21
20080901|2008-08-22 03:00,22,1274.75,1277.5,1274,1277.25,47
20080901|2008-08-22 03:30,22,1277.5,1277.5,1276,1277,33
20080901|2008-08-22 04:00,22,1277,1279.5,1276.75,1279.25,49
20080901|2008-08-22 04:30,22,1279.25,1279.25,1277,1278.25,29
20080901|2008-08-22 05:00,22,1278.5,1278.5,1277,1277.75,14
20080901|2008-08-22 05:30,22,1277.75,1278.75,1277,1277.75,20
20080901|2008-08-22 06:00,22,1277.5,1279.5,1277,1279.25,34
20080901|2008-08-22 06:30,22,1279.25,1288.5,1279.25,1285.75,466
20080901|2008-08-22 07:00,22,1285.75,1287,1283.5,1283.75,201
20080901|2008-08-22 07:30,22,1283.75,1286,1283,1285.75,201
20080901|2008-08-22 08:00,22,1286,1287.25,1284.25,1284.25,220
20080901|2008-08-22 08:30,22,1284,1289.75,1282.75,1288.75,1691
20080901|2008-08-22 09:00,22,1288.75,1293,1286.5,1291.75,1648
20080901|2008-08-22 09:30,22,1292,1294,1290,1290.25,1110
20080901|2008-08-22 10:00,22,1290.25,1291,1288.5,1289,820
20080901|2008-08-22 10:30,22,1288.75,1289.5,1286.5,1288,688
20080901|2008-08-22 11:00,22,1287.75,1288,1283,1284.5,885
20080901|2008-08-22 11:30,22,1284.25,1287.25,1283.75,1286.5,500
20080901|2008-08-22 12:00,22,1286.75,1290.5,1286.5,1289.75,685
20080901|2008-08-22 12:30,22,1290,1291.25,1288.5,1290,491
20080901|2008-08-22 13:00,22,1290,1291,1287,1289.75,629
20080901|2008-08-22 13:30,22,1289.75,1292.5,1288.25,1289,527
20080901|2008-08-22 14:00,22,1289.25,1290.5,1287.5,1289.5,417
20080901|2008-08-22 14:30,22,1289.25,1293,1289.25,1292,911
20080901|2008-08-22 15:00,22,1291.75,1293,1291.5,1292.25,782
20080901|2008-08-24 17:00,25,1291,1292.25,1290.5,1291.25,8
20080901|2008-08-24 17:30,25,1291.25,1291.25,1290.25,1291,2
20080901|2008-08-24 18:00,25,1291,1291.25,1289.75,1289.75,3
20080901|2008-08-24 18:30,25,1289.75,1289.75,1287.5,1288,15
20080901|2008-08-24 19:00,25,1288.25,1289.25,1288,1288.75,2
20080901|2008-08-24 19:30,25,1288.75,1289,1288.25,1288.75,1
20080901|2008-08-24 20:00,25,1288.75,1290.75,1288.5,1290.75,12
20080901|2008-08-24 20:30,25,1290.5,1290.75,1289.25,1289.75,1
20080901|2008-08-24 21:00,25,1289.5,1290,1289,1289.5,0
20080901|2008-08-24 21:30,25,1289.25,1290,1289.25,1289.5,1
20080901|2008-08-24 22:00,25,1289.5,1290,1289.5,1289.75,0
20080901|2008-08-24 22:30,25,1289.5,1290,1289.5,1290,0
20080901|2008-08-24 23:00,25,1289.75,1290.25,1288.75,1289,0
20080901|2008-08-24 23:30,25,1289,1289,1287.75,1288.25,2
20080901|2008-08-25 00:00,25,1288.25,1289.25,1288.25,1288.75,0
20080901|2008-08-25 00:30,25,1288.75,1289.25,1288.25,1288.25,0
20080901|2008-08-25 01:00,25,1288.25,1289,1287.5,1288,3
20080901|2008-08-25 01:30,25,1288,1289,1287.75,1288.25,5
20080901|2008-08-25 02:00,25,1288.5,1288.75,1286.75,1287.5,42
20080901|2008-08-25 02:30,25,1287.5,1288.25,1286.5,1287.75,23
20080901|2008-08-25 03:00,25,1287.75,1289.75,1287,1288.75,10
20080901|2008-08-25 03:30,25,1288.75,1289,1287.75,1288,6
20080901|2008-08-25 04:00,25,1287.75,1288.25,1286.75,1287.5,8
20080901|2008-08-25 04:30,25,1287.25,1289.25,1287.25,1288,9
20080901|2008-08-25 05:00,25,1288,1288.5,1287,1288.25,1
20080901|2008-08-25 05:30,25,1288.25,1289.25,1287.25,1287.75,8
20080901|2008-08-25 06:00,25,1287.75,1290.25,1287.5,1289.75,32
20080901|2008-08-25 06:30,25,1289.75,1291.25,1288,1291.25,32
20080901|2008-08-25 07:00,25,1291.25,1292,1288.25,1288.25,66
20080901|2008-08-25 07:30,25,1288.5,1288.75,1283.25,1284.5,293
20080901|2008-08-25 08:00,25,1284.75,1286.25,1284.5,1284.75,207
20080901|2008-08-25 08:30,25,1284.75,1285.5,1280.75,1281.5,1416
20080901|2008-08-25 09:00,25,1281.5,1284.75,1280.25,1282.75,1318
20080901|2008-08-25 09:30,25,1282.75,1283,1277,1278,1169
20080901|2008-08-25 10:00,25,1278,1278.5,1275.75,1276.5,1216
20080901|2008-08-25 10:30,25,1276.75,1277,1269,1270,1108
20080901|2008-08-25 11:00,25,1270,1270.25,1266.5,1267.5,1377
20080901|2008-08-25 11:30,25,1267.5,1269,1265.75,1267.75,767
20080901|2008-08-25 12:00,25,1267.75,1270.75,1267.25,1269.5,1044
20080901|2008-08-25 12:30,25,1269.5,1271.75,1269,1270.25,712
20080901|2008-08-25 13:00,25,1270,1270.5,1267.5,1268.75,670
20080901|2008-08-25 13:30,25,1268.75,1272.25,1266.75,1268,624
20080901|2008-08-25 14:00,25,1267.75,1269,1266.5,1267.25,857
20080901|2008-08-25 14:30,25,1267.5,1268.75,1264.25,1267,1717
20080901|2008-08-25 15:00,25,1267.25,1268.25,1266.25,1266.5,1103
20080901|2008-08-25 15:30,25,1266.75,1267.75,1266.5,1267,13
20080901|2008-08-25 16:00,25,1267.25,1267.75,1266.5,1267.75,8
20080901|2008-08-25 16:30,25,1267.75,1267.75,1267.75,1267.75,0
20080901|2008-08-25 17:00,26,1267.5,1268,1267,1267.25,1
20080901|2008-08-25 17:30,26,1267.5,1267.5,1267,1267,0
20080901|2008-08-25 18:00,26,1267.25,1267.5,1267,1267.5,0
20080901|2008-08-25 18:30,26,1267.25,1267.5,1266.75,1267.25,5
20080901|2008-08-25 19:00,26,1267.25,1267.75,1267.25,1267.5,1
20080901|2008-08-25 19:30,26,1267.25,1268,1267.25,1267.75,1
20080901|2008-08-25 20:00,26,1267.75,1268.5,1267.75,1268.25,1
20080901|2008-08-25 20:30,26,1268.25,1268.75,1267.75,1268.5,4
20080901|2008-08-25 21:00,26,1268.5,1268.75,1268.25,1268.75,0
20080901|2008-08-25 21:30,26,1268.5,1269.25,1268.25,1268.75,4
20080901|2008-08-25 22:00,26,1268.75,1269,1268,1268.25,0
20080901|2008-08-25 22:30,26,1268.25,1268.75,1268,1268.25,0
20080901|2008-08-25 23:00,26,1268.25,1269.25,1268,1269.25,0
20080901|2008-08-25 23:30,26,1269,1269.5,1268.5,1268.75,1
20080901|2008-08-26 00:00,26,1268.5,1269.25,1268.25,1269,0
20080901|2008-08-26 00:30,26,1269,1269.5,1268.75,1269.25,0
20080901|2008-08-26 01:00,26,1269.5,1269.5,1267.75,1268.25,4
20080901|2008-08-26 01:30,26,1268.5,1268.75,1267,1268.25,12
20080901|2008-08-26 02:00,26,1268.25,1271,1268,1269.25,61
20080901|2008-08-26 02:30,26,1269.25,1269.25,1266.75,1266.75,54
20080901|2008-08-26 03:00,26,1267,1267,1263.5,1265,113
20080901|2008-08-26 03:30,26,1265.25,1267,1265.25,1267,38
20080901|2008-08-26 04:00,26,1267,1268,1265,1268,28
20080901|2008-08-26 04:30,26,1268,1270.75,1268,1268.75,54
20080901|2008-08-26 05:00,26,1268.75,1269.5,1266.75,1269,32
20080901|2008-08-26 05:30,26,1269,1270.25,1268.25,1269.75,28
20080901|2008-08-26 06:00,26,1269.75,1270.75,1268.75,1269.75,56
20080901|2008-08-26 06:30,26,1269.75,1270.5,1266,1266.75,119
20080901|2008-08-26 07:00,26,1266.5,1267,1262.5,1265.75,187
20080901|2008-08-26 07:30,26,1265.75,1268,1264.5,1267.25,204
20080901|2008-08-26 08:00,26,1267,1268,1264.75,1267,268
20080901|2008-08-26 08:30,26,1267,1270.25,1263.25,1268.25,1799
20080901|2008-08-26 09:00,26,1268,1271.75,1268,1271.25,1466
20080901|2008-08-26 09:30,26,1271.25,1275.75,1271,1274,1219
20080901|2008-08-26 10:00,26,1274,1274.5,1271,1271.5,620
20080901|2008-08-26 10:30,26,1271.5,1271.75,1267.25,1269.75,854
20080901|2008-08-26 11:00,26,1269.75,1272,1268.75,1269.25,430
20080901|2008-08-26 11:30,26,1269.25,1272,1268.5,1269,592
20080901|2008-08-26 12:00,26,1269,1269.5,1267.75,1268,438
20080901|2008-08-26 12:30,26,1268,1268.5,1265.25,1267.5,615
20080901|2008-08-26 13:00,26,1267.5,1268.75,1263.25,1264,1153
20080901|2008-08-26 13:30,26,1264,1265.5,1262.5,1264,769
20080901|2008-08-26 14:00,26,1264,1268.25,1263,1267.25,747
20080901|2008-08-26 14:30,26,1267.25,1271.75,1267.25,1271.25,1010
20080901|2008-08-26 15:00,26,1271.5,1272,1270.25,1271.75,697
20080901|2008-08-26 15:30,26,1271.5,1272,1271.25,1271.75,4
20080901|2008-08-26 16:00,26,1271.5,1272,1271.25,1271.5,3
20080901|2008-08-26 17:00,27,1271,1272,1271,1271.5,3
20080901|2008-08-26 17:30,27,1271.5,1271.75,1271.25,1271.5,0
20080901|2008-08-26 18:00,27,1271.5,1271.5,1271.25,1271.25,0
20080901|2008-08-26 18:30,27,1271.5,1271.75,1271.25,1271.25,1
20080901|2008-08-26 19:00,27,1271.25,1271.5,1270.75,1271,0
20080901|2008-08-26 19:30,27,1271,1271,1269.5,1269.75,3
20080901|2008-08-26 20:00,27,1269.75,1270.25,1268.75,1270,4
20080901|2008-08-26 20:30,27,1269.75,1271.25,1269.5,1271,2
20080901|2008-08-26 21:00,27,1271,1272.25,1271,1272,1
20080901|2008-08-26 21:30,27,1272.25,1273.25,1272,1273,8
20080901|2008-08-26 22:00,27,1272.75,1273,1271.5,1271.75,0
20080901|2008-08-26 22:30,27,1271.75,1272.5,1271.5,1271.75,0
20080901|2008-08-26 23:00,27,1271.75,1272.75,1271.25,1272,0
20080901|2008-08-26 23:30,27,1272,1274,1272,1273,2
20080901|2008-08-27 00:00,27,1273.25,1273.75,1272.5,1273.25,0
20080901|2008-08-27 00:30,27,1273.25,1273.75,1272.75,1273,0
20080901|2008-08-27 01:00,27,1273,1274.25,1272.5,1272.5,13
20080901|2008-08-27 01:30,27,1272.25,1272.75,1271.75,1272,7
20080901|2008-08-27 02:00,27,1272,1272.25,1270.5,1270.75,33
20080901|2008-08-27 02:30,27,1270.5,1271.25,1270,1271.25,29
20080901|2008-08-27 03:00,27,1271,1271.25,1269.25,1270.25,22
20080901|2008-08-27 03:30,27,1270,1270.75,1267.75,1268.25,33
20080901|2008-08-27 04:00,27,1268,1268.75,1266.5,1267,58
20080901|2008-08-27 04:30,27,1267,1267.5,1265.5,1267.25,55
20080901|2008-08-27 05:00,27,1267.25,1268.25,1267,1267.75,28
20080901|2008-08-27 05:30,27,1267.75,1268,1266,1267.5,34
20080901|2008-08-27 06:00,27,1267.5,1270,1266.75,1268.5,57
20080901|2008-08-27 06:30,27,1268.5,1269,1267.5,1269,77
20080901|2008-08-27 07:00,27,1268.75,1269.5,1267.25,1268.75,80
20080901|2008-08-27 07:30,27,1269,1276.5,1269,1274.5,616
20080901|2008-08-27 08:00,27,1274.25,1274.5,1272,1272,266
20080901|2008-08-27 08:30,27,1272.25,1274.75,1269.5,1271,1253
20080901|2008-08-27 09:00,27,1271.25,1277.5,1270.5,1276.5,1185
20080901|2008-08-27 09:30,27,1276.25,1279.75,1275.75,1277.5,1356
20080901|2008-08-27 10:00,27,1277.5,1277.5,1274.5,1274.5,735
20080901|2008-08-27 10:30,27,1274.5,1276,1273.25,1276,629
20080901|2008-08-27 11:00,27,1276,1282,1274.5,1281.5,1210
20080901|2008-08-27 11:30,27,1281.5,1285.25,1280.5,1283.75,1090
20080901|2008-08-27 12:00,27,1284,1284.25,1280.75,1282,458
20080901|2008-08-27 12:30,27,1281.75,1283.75,1281,1281.5,360
20080901|2008-08-27 13:00,27,1281.5,1283.25,1279.75,1282,461
20080901|2008-08-27 13:30,27,1282,1285,1280.75,1281.5,508
20080901|2008-08-27 14:00,27,1281.5,1283.25,1277.25,1277.75,840
20080901|2008-08-27 14:30,27,1277.75,1281.75,1276.25,1281.5,1271
20080901|2008-08-27 15:00,27,1281.25,1283,1278.75,1282,890
20080901|2008-08-27 15:30,27,1281.75,1282,1280.5,1281,51
20080901|2008-08-27 16:00,27,1281,1282,1280.5,1281.25,24
20080901|2008-08-27 16:30,27,1281,1282,1281,1282,0
20080901|2008-08-27 17:00,28,1281.25,1281.75,1280.5,1281.5,5
20080901|2008-08-27 17:30,28,1281.5,1282.25,1281,1281.5,7
20080901|2008-08-27 18:00,28,1281.25,1281.5,1281,1281,1
20080901|2008-08-27 18:30,28,1281.25,1281.25,1280.5,1280.75,3
20080901|2008-08-27 19:00,28,1280.5,1281,1280.5,1280.75,0
20080901|2008-08-27 19:30,28,1281,1281,1280.25,1280.75,0
20080901|2008-08-27 20:00,28,1280.75,1281,1279.75,1280.25,4
20080901|2008-08-27 20:30,28,1280.5,1281,1280,1280.25,2
20080901|2008-08-27 21:00,28,1280.25,1280.25,1279.5,1280,0
20080901|2008-08-27 21:30,28,1280,1280,1279.75,1279.75,0
20080901|2008-08-27 22:00,28,1280,1280,1279.5,1280,0
20080901|2008-08-27 22:30,28,1279.75,1280.25,1279.75,1279.75,0
20080901|2008-08-27 23:00,28,1280,1280,1279.75,1280,0
20080901|2008-08-27 23:30,28,1279.75,1280,1279,1279.5,7
20080901|2008-08-28 00:00,28,1279.5,1279.75,1279,1279.25,0
20080901|2008-08-28 00:30,28,1279.5,1279.75,1279,1279.25,2
20080901|2008-08-28 01:00,28,1279.25,1279.5,1278,1278.25,8
20080901|2008-08-28 01:30,28,1278,1278.5,1277,1277.25,18
20080901|2008-08-28 02:00,28,1277.25,1278.25,1276,1276,47
20080901|2008-08-28 02:30,28,1276,1277.5,1275.5,1276.75,44
20080901|2008-08-28 03:00,28,1276.5,1277.25,1275.75,1277.25,21
20080901|2008-08-28 03:30,28,1277,1279,1276.5,1278.25,41
20080901|2008-08-28 04:00,28,1278,1280.5,1278,1280.25,36
20080901|2008-08-28 04:30,28,1280.25,1281.5,1280.25,1281.25,34
20080901|2008-08-28 05:00,28,1281.25,1283.5,1281,1282,52
20080901|2008-08-28 05:30,28,1282,1282.75,1280.75,1281.25,20
20080901|2008-08-28 06:00,28,1281.25,1282.5,1280.75,1282,20
20080901|2008-08-28 06:30,28,1282,1283,1281,1281.75,31
20080901|2008-08-28 07:00,28,1281.75,1286,1280.75,1285.25,162
20080901|2008-08-28 07:30,28,1285.25,1292,1285,1291,675
20080901|2008-08-28 08:00,28,1291,1291.25,1288.75,1288.75,246
20080901|2008-08-28 08:30,28,1288.75,1292,1288,1290.25,1807
20080901|2008-08-28 09:00,28,1290.5,1291.75,1288.25,1290,1240
20080901|2008-08-28 09:30,28,1290,1293.5,1288.75,1292.25,1368
20080901|2008-08-28 10:00,28,1292.25,1292.5,1290.25,1291.25,831
20080901|2008-08-28 10:30,28,1291,1296.75,1288.75,1296,1446
20080901|2008-08-28 11:00,28,1296,1297,1294.75,1296.5,715
20080901|2008-08-28 11:30,28,1296.5,1297,1293.25,1295.25,609
20080901|2008-08-28 12:00,28,1295,1296,1293.75,1295.75,359
20080901|2008-08-28 12:30,28,1295.5,1298,1295.25,1296.25,571
20080901|2008-08-28 13:00,28,1296.5,1297.5,1293.5,1296.75,611
20080901|2008-08-28 13:30,28,1297,1299,1296.75,1297.5,595
20080901|2008-08-28 14:00,28,1297.5,1298.5,1295.5,1297.75,491
20080901|2008-08-28 14:30,28,1297.5,1300,1296,1299.75,1079
20080901|2008-08-28 15:00,28,1299.75,1300,1297.5,1298,1266
20080901|2008-08-28 15:30,28,1297,1298,1296.75,1297.75,26
20080901|2008-08-28 16:00,28,1297.75,1298,1297.25,1297.25,3
20080901|2008-08-28 16:30,28,1297.25,1297.25,1297.25,1297.25,0
20080901|2008-08-28 17:00,29,1297.5,1298,1297,1297.75,1
20080901|2008-08-28 17:30,29,1297.5,1297.75,1297,1297,1
20080901|2008-08-28 18:00,29,1297.25,1297.25,1296.75,1297,0
20080901|2008-08-28 18:30,29,1297,1297,1296.25,1296.5,2
20080901|2008-08-28 19:00,29,1296.25,1296.5,1296,1296,6
20080901|2008-08-28 19:30,29,1296,1296.25,1295.25,1295.5,12
20080901|2008-08-28 20:00,29,1295.5,1296,1295,1295.5,7
20080901|2008-08-28 20:30,29,1295.5,1295.75,1295,1295.5,9
20080901|2008-08-28 21:00,29,1295.5,1296,1295,1295.75,9
20080901|2008-08-28 21:30,29,1295.5,1295.5,1294.5,1294.75,3
20080901|2008-08-28 22:00,29,1294.75,1295.5,1294.75,1295.25,0
20080901|2008-08-28 22:30,29,1295.25,1295.25,1294.75,1295,0
20080901|2008-08-28 23:00,29,1295,1295,1294.75,1295,0
20080901|2008-08-28 23:30,29,1295,1295.75,1294.75,1295.25,1
20080901|2008-08-29 00:00,29,1295.25,1295.75,1295.25,1295.75,0
20080901|2008-08-29 00:30,29,1295.5,1295.75,1295,1295,3
20080901|2008-08-29 01:00,29,1295,1296,1294.75,1296,8
20080901|2008-08-29 01:30,29,1296,1296.25,1295,1295.5,7
20080901|2008-08-29 02:00,29,1295.5,1296,1294,1294,48
20080901|2008-08-29 02:30,29,1294,1294.25,1292.75,1293.5,54
20080901|2008-08-29 03:00,29,1293.5,1294.25,1292.5,1293.75,26
20080901|2008-08-29 03:30,29,1293.75,1294.5,1293.25,1294.25,11
20080901|2008-08-29 04:00,29,1294.25,1295,1293.75,1294.25,12
20080901|2008-08-29 04:30,29,1294,1297.25,1294,1296.75,43
20080901|2008-08-29 05:00,29,1296.75,1297.5,1295,1295.5,13
20080901|2008-08-29 05:30,29,1295.25,1296.5,1295,1296,25
20080901|2008-08-29 06:00,29,1295.75,1296.5,1294.5,1295.75,23
20080901|2008-08-29 06:30,29,1296,1298,1295.25,1297.25,58
20080901|2008-08-29 07:00,29,1297.25,1297.5,1296,1297,46
20080901|2008-08-29 07:30,29,1297,1297,1294,1294.5,146
20080901|2008-08-29 08:00,29,1294.5,1296,1293.25,1293.5,131
20080901|2008-08-29 08:30,29,1293.5,1297.75,1292,1295.5,1757
20080901|2008-08-29 09:00,29,1295.5,1296.5,1290.5,1291.25,1185
20080901|2008-08-29 09:30,29,1291.25,1292.5,1286.75,1287.75,1425
20080901|2008-08-29 10:00,29,1287.75,1290,1287.5,1288.25,712
20080901|2008-08-29 10:30,29,1288,1289.75,1286.75,1288.25,708
20080901|2008-08-29 11:00,29,1288,1288.25,1284,1284.5,874
20080901|2008-08-29 11:30,29,1284.5,1287.75,1284.5,1287.75,474
20080901|2008-08-29 12:00,29,1287.75,1291.75,1287.25,1290.5,700
20080901|2008-08-29 12:30,29,1290.5,1290.75,1287.75,1288.75,343
20080901|2008-08-29 13:00,29,1288.75,1291,1288.25,1290.5,353
20080901|2008-08-29 13:30,29,1290.5,1290.75,1288.25,1290,312
20080901|2008-08-29 14:00,29,1290.25,1290.5,1285,1285.5,623
20080901|2008-08-29 14:30,29,1285.25,1287.75,1282.5,1283.25,1383
20080901|2008-08-29 15:00,29,1283.5,1284.25,1281.5,1282.5,1368
20080901|2008-08-31 17:00,1,1282,1282,1280.75,1281.25,16
20080901|2008-08-31 17:30,1,1281.5,1281.5,1280.75,1281,0
20080901|2008-08-31 18:00,1,1281,1281.25,1281,1281,2
20080901|2008-08-31 18:30,1,1281,1282,1281,1281.75,3
20080901|2008-08-31 19:00,1,1282,1282.5,1281.75,1282,6
20080901|2008-08-31 19:30,1,1282,1282,1281,1281.75,9
20080901|2008-08-31 20:00,1,1281.75,1282,1280.5,1281,4
20080901|2008-08-31 20:30,1,1280.75,1281.25,1280.5,1280.75,0
20080901|2008-08-31 21:00,1,1280.5,1281,1280.5,1281,1
20080901|2008-08-31 21:30,1,1281,1281,1280,1280.25,2
20080901|2008-08-31 22:00,1,1280.25,1280.5,1280.25,1280.25,0
20080901|2008-08-31 22:30,1,1280.25,1280.25,1278,1278.25,10
20080901|2008-08-31 23:00,1,1278.25,1279.25,1277.75,1278.75,0
20080901|2008-08-31 23:30,1,1279,1279.25,1278.75,1279.25,0
20080901|2008-09-01 00:00,1,1279.25,1280.25,1279,1279.75,0
20080901|2008-09-01 00:30,1,1279.75,1280,1278.75,1280,1
20080901|2008-09-01 01:00,1,1280,1280.25,1278.25,1279.25,2
20080901|2008-09-01 01:30,1,1279.5,1279.75,1279,1279.5,3
20080901|2008-09-01 02:00,1,1279.75,1280.25,1277.25,1277.25,23
20080901|2008-09-01 02:30,1,1277.5,1279,1276.75,1277.75,13
20080901|2008-09-01 03:00,1,1277.75,1279.25,1277.5,1279.25,6
20080901|2008-09-01 03:30,1,1279.25,1280.75,1278.5,1278.5,22
20080901|2008-09-01 04:00,1,1278.5,1279.75,1278.25,1279.5,1
20080901|2008-09-01 04:30,1,1279.75,1280.5,1279.25,1280.25,3
20080901|2008-09-01 05:00,1,1280.25,1282.25,1279.5,1282,13
20080901|2008-09-01 05:30,1,1281.75,1282,1280.75,1282,2
20080901|2008-09-01 06:00,1,1282,1283.25,1281.5,1282.25,9
20080901|2008-09-01 06:30,1,1282.25,1282.5,1281.25,1281.25,10
20080901|2008-09-01 07:00,1,1281.5,1281.75,1280,1280.75,1
20080901|2008-09-01 07:30,1,1280.75,1281.25,1280.5,1280.5,1
20080901|2008-09-01 08:00,1,1280.5,1281.25,1278.75,1281,19
20080901|2008-09-01 08:30,1,1281.25,1281.25,1279.5,1280.25,36
20080901|2008-09-01 09:00,1,1280.25,1283.5,1278.5,1282.75,76
20080901|2008-09-01 09:30,1,1282.75,1284.5,1282.75,1284,76
20080901|2008-09-01 10:00,1,1284,1285,1282.25,1283,96
20080901|2008-09-01 10:30,1,1283,1283,1282.75,1282.75,0
20080901|2008-09-01 17:00,2,1284.25,1285,1284,1284.5,19
20080901|2008-09-01 17:30,2,1284.5,1285.25,1283.75,1284.5,3
20080901|2008-09-01 18:00,2,1284.75,1286,1284.75,1286,4
20080901|2008-09-01 18:30,2,1285.75,1286,1284.5,1284.75,1
20080901|2008-09-01 19:00,2,1284.75,1285,1283.75,1285,2
20080901|2008-09-01 19:30,2,1285,1285,1283.75,1284.5,4
20080901|2008-09-01 20:00,2,1284.5,1285,1284.25,1284.75,2
20080901|2008-09-01 20:30,2,1284.75,1285,1284.25,1284.25,2
20080901|2008-09-01 21:00,2,1284.25,1285.75,1284,1285.5,8
20080901|2008-09-01 21:30,2,1285.5,1285.75,1285.25,1285.25,0
20080901|2008-09-01 22:00,2,1285.5,1285.5,1284.25,1284.5,2
20080901|2008-09-01 22:30,2,1284.25,1284.5,1284,1284,0
20080901|2008-09-01 23:00,2,1284.25,1284.5,1283,1283.5,7
20080901|2008-09-01 23:30,2,1283.25,1283.75,1282.5,1283,4
20080901|2008-09-02 00:00,2,1282.75,1282.75,1277.75,1277.75,30
20080901|2008-09-02 00:30,2,1278,1279,1277.25,1277.75,8
20080901|2008-09-02 01:00,2,1277.75,1279.25,1277.25,1279,17
20080901|2008-09-02 01:30,2,1279,1280.75,1278.25,1280.25,26
20080901|2008-09-02 02:00,2,1280,1280.25,1276.75,1278.25,83
20080901|2008-09-02 02:30,2,1278.25,1286,1277.5,1285.5,142
20080901|2008-09-02 03:00,2,1285.5,1290.5,1285.25,1290.25,230
20080901|2008-09-02 03:30,2,1290.25,1293.75,1290.25,1290.5,140
20080901|2008-09-02 04:00,2,1290.5,1293.5,1290.25,1293,60
20080901|2008-09-02 04:30,2,1293,1295.25,1292.25,1293,97
20080901|2008-09-02 05:00,2,1292.75,1294.5,1292.25,1292.75,50
20080901|2008-09-02 05:30,2,1293,1293,1290.75,1291.25,52
20080901|2008-09-02 06:00,2,1291.5,1292.75,1291,1292,54
20080901|2008-09-02 06:30,2,1292,1293.5,1291,1293,78
20080901|2008-09-02 07:00,2,1293.25,1296,1292.75,1295.25,225
20080901|2008-09-02 07:30,2,1295.25,1295.5,1294.25,1294.75,128
20080901|2008-09-02 08:00,2,1294.75,1297.25,1294.5,1297,302
20080901|2008-09-02 08:30,2,1297,1303.5,1296.25,1299.75,2358
20080901|2008-09-02 09:00,2,1300,1302,1296,1297.25,1677
20080901|2008-09-02 09:30,2,1297,1297.5,1291.25,1294.25,1879
20080901|2008-09-02 10:00,2,1294.5,1295.75,1292.25,1294.75,860
20080901|2008-09-02 10:30,2,1294.75,1296.75,1292.75,1293.5,716
20080901|2008-09-02 11:00,2,1293.25,1294.25,1287.25,1287.5,783
20080901|2008-09-02 11:30,2,1287.25,1288,1284.5,1286.25,1262
20080901|2008-09-02 12:00,2,1286,1288.25,1285.5,1287.25,568
20080901|2008-09-02 12:30,2,1287.25,1289.25,1279.25,1280.25,1485
20080901|2008-09-02 13:00,2,1280.25,1281.5,1276,1277.5,2017
20080901|2008-09-02 13:30,2,1277.5,1279.5,1271.75,1273.25,1557
20080901|2008-09-02 14:00,2,1273.25,1276.5,1271.5,1276.25,1185
20080901|2008-09-02 14:30,2,1276,1277.75,1273.75,1277,1675
20080901|2008-09-02 15:00,2,1276.75,1277.75,1276,1276.5,979
20080901|2008-09-02 15:30,2,1276.25,1276.75,1275.75,1276.5,18
20080901|2008-09-02 16:00,2,1276.5,1276.5,1276,1276.25,3
20080901|2008-09-02 16:30,2,1276.25,1276.25,1276.25,1276.25,0
20080901|2008-09-02 17:00,3,1276.25,1276.5,1275.25,1275.5,7
20080901|2008-09-02 17:30,3,1275.75,1275.75,1275,1275.25,1
20080901|2008-09-02 18:00,3,1275.25,1275.5,1274.5,1275.25,2
20080901|2008-09-02 18:30,3,1275.25,1276.75,1275.25,1276.5,2
20080901|2008-09-02 19:00,3,1276.5,1277,1275.5,1275.75,3
20080901|2008-09-02 19:30,3,1275.75,1276.5,1275.75,1276.25,0
20080901|2008-09-02 20:00,3,1276.25,1277,1276,1276.5,0
20080901|2008-09-02 20:30,3,1276.25,1276.75,1276.25,1276.5,0
20080901|2008-09-02 21:00,3,1276.5,1276.75,1275,1275.25,1
20080901|2008-09-02 21:30,3,1275.25,1275.5,1275,1275.25,0
20080901|2008-09-02 22:00,3,1275.25,1275.75,1275.25,1275.5,0
20080901|2008-09-02 22:30,3,1275.5,1276,1275.25,1275.5,0
20080901|2008-09-02 23:00,3,1276,1276.5,1274.75,1274.75,5
20080901|2008-09-02 23:30,3,1275,1275,1273,1273.75,10
20080901|2008-09-03 00:00,3,1273.75,1274,1272.75,1273.75,1
20080901|2008-09-03 00:30,3,1274,1275.75,1274,1275.25,2
20080901|2008-09-03 01:00,3,1275,1276.25,1274.75,1275.5,6
20080901|2008-09-03 01:30,3,1275.5,1277.75,1275.25,1277.5,17
20080901|2008-09-03 02:00,3,1277.5,1278.75,1275.5,1277,77
20080901|2008-09-03 02:30,3,1277,1278,1275.75,1276.75,42
20080901|2008-09-03 03:00,3,1276.75,1279.75,1276.5,1278.75,45
20080901|2008-09-03 03:30,3,1278.75,1279,1277,1277.5,43
20080901|2008-09-03 04:00,3,1277.5,1277.5,1275.75,1276.75,44
20080901|2008-09-03 04:30,3,1276.75,1277.25,1273.75,1274.5,57
20080901|2008-09-03 05:00,3,1274.75,1276.25,1274,1275,41
20080901|2008-09-03 05:30,3,1275.25,1276,1273.25,1273.75,37
20080901|2008-09-03 06:00,3,1273.75,1274.5,1270.75,1271.25,161
20080901|2008-09-03 06:30,3,1271.5,1272.25,1268.5,1269.5,184
20080901|2008-09-03 07:00,3,1269.75,1272.75,1269,1272.5,272
20080901|2008-09-03 07:30,3,1272.5,1275.25,1272.5,1275,266
20080901|2008-09-03 08:00,3,1274.75,1275.25,1273,1275,242
20080901|2008-09-03 08:30,3,1275,1278,1271.25,1277,2215
20080901|2008-09-03 09:00,3,1276.75,1280,1273,1276.25,1956
20080901|2008-09-03 09:30,3,1276.25,1281,1274.5,1275.25,1616
20080901|2008-09-03 10:00,3,1275.25,1279,1271.5,1272.5,1670
20080901|2008-09-03 10:30,3,1272.5,1273.25,1266,1267,1716
20080901|2008-09-03 11:00,3,1267,1268.75,1265.25,1268.25,1210
20080901|2008-09-03 11:30,3,1268.25,1268.5,1266,1267.25,676
20080901|2008-09-03 12:00,3,1267.25,1270.75,1265.75,1269.5,846
20080901|2008-09-03 12:30,3,1269.5,1273,1268.5,1272.5,833
20080901|2008-09-03 13:00,3,1272.75,1274.5,1266.25,1268.25,1698
20080901|2008-09-03 13:30,3,1268.25,1272,1267.25,1269,968
20080901|2008-09-03 14:00,3,1269,1274,1266.5,1270.75,1391
20080901|2008-09-03 14:30,3,1270.75,1276.5,1269.25,1276,1638
20080901|2008-09-03 15:00,3,1276,1276.25,1274,1275.25,849
20080901|2008-09-03 15:30,3,1275.5,1276,1274,1275.5,39
20080901|2008-09-03 16:00,3,1275.25,1276.75,1275.25,1276.5,32
20080901|2008-09-03 16:30,3,1276.25,1276.25,1275.25,1275.25,0
20080901|2008-09-03 17:00,4,1276.25,1276.5,1275.25,1276.25,3
20080901|2008-09-03 17:30,4,1276.25,1277,1276,1276.75,1
20080901|2008-09-03 18:00,4,1276.5,1276.75,1276,1276,0
20080901|2008-09-03 18:30,4,1276.25,1276.5,1276,1276.25,0
20080901|2008-09-03 19:00,4,1276,1276.5,1275,1275.25,2
20080901|2008-09-03 19:30,4,1275.5,1275.5,1274.5,1274.75,1
20080901|2008-09-03 20:00,4,1274.75,1274.75,1273,1273.5,10
20080901|2008-09-03 20:30,4,1273.25,1275,1272.5,1275,12
20080901|2008-09-03 21:00,4,1274.75,1275.25,1274.5,1274.75,3
20080901|2008-09-03 21:30,4,1274.75,1275,1274.25,1274.25,0
20080901|2008-09-03 22:00,4,1274.25,1275.25,1274.25,1275,0
20080901|2008-09-03 22:30,4,1275,1275.25,1274,1274.75,1
20080901|2008-09-03 23:00,4,1274.75,1274.75,1274,1274.75,3
20080901|2008-09-03 23:30,4,1274.75,1275.25,1273.75,1274.25,1
20080901|2008-09-04 00:00,4,1274.5,1275.25,1274,1274.5,3
20080901|2008-09-04 00:30,4,1274.75,1274.75,1273.5,1273.75,0
20080901|2008-09-04 01:00,4,1274,1275,1273,1274.75,5
20080901|2008-09-04 01:30,4,1275,1275.25,1273,1274.25,7
20080901|2008-09-04 02:00,4,1274.5,1277,1272.5,1272.75,72
20080901|2008-09-04 02:30,4,1272.75,1273.75,1271.5,1273.25,54
20080901|2008-09-04 03:00,4,1273.25,1274,1272.25,1272.75,18
20080901|2008-09-04 03:30,4,1272.75,1272.75,1269.5,1269.75,79
20080901|2008-09-04 04:00,4,1269.5,1270.5,1268,1269.5,78
20080901|2008-09-04 04:30,4,1269.25,1270,1269,1269.75,14
20080901|2008-09-04 05:00,4,1269.5,1270.5,1268.5,1270.25,23
20080901|2008-09-04 05:30,4,1270.25,1273.25,1269.5,1272.75,51
20080901|2008-09-04 06:00,4,1272.75,1273,1269.75,1271.75,91
20080901|2008-09-04 06:30,4,1271.75,1273,1270,1271.75,80
20080901|2008-09-04 07:00,4,1271.75,1272.25,1268.5,1269.75,226
20080901|2008-09-04 07:30,4,1269.75,1272.5,1266.75,1268.75,317
20080901|2008-09-04 08:00,4,1268.75,1269.25,1264.25,1265,412
20080901|2008-09-04 08:30,4,1265,1267.75,1261.5,1264.25,2128
20080901|2008-09-04 09:00,4,1264.25,1268.25,1263,1264,2118
20080901|2008-09-04 09:30,4,1264,1264.25,1251.5,1254,3401
20080901|2008-09-04 10:00,4,1254,1255.25,1247.75,1249.75,2300
20080901|2008-09-04 10:30,4,1249.75,1252.75,1248.75,1249.25,1406
20080901|2008-09-04 11:00,4,1249.25,1252.5,1249.25,1249.75,782
20080901|2008-09-04 11:30,4,1249.75,1250.5,1246,1246.75,1114
20080901|2008-09-04 12:00,4,1246.75,1247.75,1241.5,1242.25,1580
20080901|2008-09-04 12:30,4,1242.25,1244.75,1241.25,1244.5,1102
20080901|2008-09-04 13:00,4,1244.25,1244.5,1236.5,1240.5,1935
20080901|2008-09-04 13:30,4,1240.25,1241.5,1238,1241.25,1421
20080901|2008-09-04 14:00,4,1241.25,1245.75,1240.25,1242.25,1957
20080901|2008-09-04 14:30,4,1242.25,1243.5,1237.5,1237.75,2490
20080901|2008-09-04 15:00,4,1237.75,1238,1235,1236.5,2138
20080901|2008-09-04 15:30,4,1236.5,1237.5,1236,1237.5,46
20080901|2008-09-04 16:00,4,1237.25,1237.75,1235.5,1236.5,20
20080901|2008-09-04 16:30,4,1236,1236,1235.75,1236,0
20080901|2008-09-04 17:00,5,1235.75,1236,1228.25,1229.5,130
20080901|2008-09-04 17:30,5,1229.5,1229.5,1226,1228.75,46
20080901|2008-09-04 18:00,5,1228.5,1230.75,1228.5,1230.25,18
20080901|2008-09-04 18:30,5,1230.25,1231.75,1229,1231,12
20080901|2008-09-04 19:00,5,1230.75,1231,1229.5,1230,5
20080901|2008-09-04 19:30,5,1230,1231.25,1229.75,1230.25,6
20080901|2008-09-04 20:00,5,1230.5,1233.5,1230.5,1233,12
20080901|2008-09-04 20:30,5,1233,1233.5,1231.75,1232.25,9
20080901|2008-09-04 21:00,5,1232.25,1234.25,1232.25,1233.75,5
20080901|2008-09-04 21:30,5,1233.5,1233.75,1232.75,1232.75,1
20080901|2008-09-04 22:00,5,1232.75,1233.25,1232,1233.25,1
20080901|2008-09-04 22:30,5,1233,1234.5,1232.5,1232.75,4
20080901|2008-09-04 23:00,5,1232.75,1233.75,1231,1232.75,3
20080901|2008-09-04 23:30,5,1232.5,1234.25,1232,1233.25,0
20080901|2008-09-05 00:00,5,1233.5,1233.5,1231.75,1233.25,1
20080901|2008-09-05 00:30,5,1233.25,1234.25,1233.25,1233.75,2
20080901|2008-09-05 01:00,5,1233.75,1234.75,1232,1232.75,24
20080901|2008-09-05 01:30,5,1232.5,1235.25,1231.75,1234.75,22
20080901|2008-09-05 02:00,5,1235,1237.5,1234.75,1236.75,111
20080901|2008-09-05 02:30,5,1236.75,1237,1233.5,1235.5,57
20080901|2008-09-05 03:00,5,1235.75,1236.75,1228.5,1228.5,125
20080901|2008-09-05 03:30,5,1228.75,1230,1227,1228.75,137
20080901|2008-09-05 04:00,5,1228.75,1230.5,1227.5,1230,57
20080901|2008-09-05 04:30,5,1230,1231.5,1228.25,1230.25,56
20080901|2008-09-05 05:00,5,1230.25,1230.5,1228.75,1229.5,36
20080901|2008-09-05 05:30,5,1229.5,1230,1229,1229,40
20080901|2008-09-05 06:00,5,1229.25,1231.75,1228.25,1231,119
20080901|2008-09-05 06:30,5,1231,1234.5,1230.75,1234,153
20080901|2008-09-05 07:00,5,1234.25,1234.5,1230.25,1232.5,305
20080901|2008-09-05 07:30,5,1232.5,1236.5,1220.25,1223.75,1392
20080901|2008-09-05 08:00,5,1224,1229.5,1223.5,1228.5,443
20080901|2008-09-05 08:30,5,1228.75,1234.25,1226.75,1229.5,3258
20080901|2008-09-05 09:00,5,1229.5,1231.5,1222.25,1223.75,2504
20080901|2008-09-05 09:30,5,1223.75,1226.5,1218,1219,2495
20080901|2008-09-05 10:00,5,1219,1223.5,1216.5,1222.75,2042
20080901|2008-09-05 10:30,5,1222.75,1232.5,1221.5,1229.5,2140
20080901|2008-09-05 11:00,5,1229.5,1232,1226.5,1231.75,1261
20080901|2008-09-05 11:30,5,1231.75,1234.5,1230,1232,1574
20080901|2008-09-05 12:00,5,1232,1236.5,1230.25,1233.5,1528
20080901|2008-09-05 12:30,5,1233.5,1236.25,1231,1234.25,1093
20080901|2008-09-05 13:00,5,1234.5,1238.25,1231,1237.75,1210
20080901|2008-09-05 13:30,5,1237.75,1242.75,1235.75,1241,1678
20080901|2008-09-05 14:00,5,1240.75,1241,1236.25,1238.75,1407
20080901|2008-09-05 14:30,5,1238.5,1245.25,1238,1243.25,1580
20080901|2008-09-05 15:00,5,1243.25,1243.5,1240.25,1241,1405
20080901|2008-09-07 17:00,8,1263.5,1276,1263,1267.5,571
20080901|2008-09-07 17:30,8,1267.5,1269.5,1266.5,1269.25,110
20080901|2008-09-07 18:00,8,1269.25,1272.5,1269,1272.25,139
20080901|2008-09-07 18:30,8,1272.25,1273.5,1270,1271.25,97
20080901|2008-09-07 19:00,8,1271.25,1274.25,1269.75,1274,128
20080901|2008-09-07 19:30,8,1273.75,1274.75,1273.25,1274.5,73
20080901|2008-09-07 20:00,8,1274.5,1274.5,1273.5,1274,45
20080901|2008-09-07 20:30,8,1274.25,1274.5,1273,1273.5,36
20080901|2008-09-07 21:00,8,1273.25,1275.75,1273.25,1275.5,57
20080901|2008-09-07 21:30,8,1275.5,1277.5,1275.25,1275.75,84
20080901|2008-09-07 22:00,8,1275.75,1277.5,1275,1277.25,38
20080901|2008-09-07 22:30,8,1277.25,1279,1276.75,1277.5,50
20080901|2008-09-07 23:00,8,1277.5,1278.5,1277.5,1277.5,3
20080901|2008-09-07 23:30,8,1277.5,1278.75,1277.25,1278,5
20080901|2008-09-08 00:00,8,1278,1279,1277.5,1278.75,18
20080901|2008-09-08 00:30,8,1278.5,1279,1275,1275.5,52
20080901|2008-09-08 01:00,8,1275.5,1277,1275,1275.75,100
20080901|2008-09-08 01:30,8,1275.75,1275.75,1273.25,1273.5,122
20080901|2008-09-08 02:00,8,1273.5,1275,1271.25,1271.75,226
20080901|2008-09-08 02:30,8,1271.75,1276,1270.25,1276,190
20080901|2008-09-08 03:00,8,1276,1280.25,1276,1280,274
20080901|2008-09-08 03:30,8,1280.25,1281,1275.25,1275.5,106
20080901|2008-09-08 04:00,8,1275.5,1278,1275.25,1277.5,78
20080901|2008-09-08 04:30,8,1277.25,1277.5,1275,1275.25,47
20080901|2008-09-08 05:00,8,1275.25,1279.75,1275.25,1277.25,73
20080901|2008-09-08 05:30,8,1277.25,1279.5,1276.5,1278.5,88
20080901|2008-09-08 06:00,8,1278.5,1279,1273,1274,151
20080901|2008-09-08 06:30,8,1273.75,1276,1272,1275.75,216
20080901|2008-09-08 07:00,8,1275.75,1278,1275.25,1277.25,232
20080901|2008-09-08 07:30,8,1277.25,1282,1277,1277.75,481
20080901|2008-09-08 08:00,8,1277.5,1279,1275,1276.5,439
20080901|2008-09-08 08:30,8,1276.5,1278.5,1267.5,1270.75,2623
20080901|2008-09-08 09:00,8,1270.75,1270.75,1262.5,1265.25,1977
20080901|2008-09-08 09:30,8,1265.25,1272,1260.75,1261.5,2416
20080901|2008-09-08 10:00,8,1261.5,1264.5,1250.5,1256.25,2886
20080901|2008-09-08 10:30,8,1256.5,1261.75,1250,1253,1931
20080901|2008-09-08 11:00,8,1253,1255.75,1246.75,1253.5,1777
20080901|2008-09-08 11:30,8,1253.5,1260,1253.5,1258.5,1126
20080901|2008-09-08 12:00,8,1258.5,1259.75,1252.75,1256.25,868
20080901|2008-09-08 12:30,8,1256.25,1256.75,1248,1249.25,981
20080901|2008-09-08 13:00,8,1249.25,1257.5,1247.75,1257.5,1267
20080901|2008-09-08 13:30,8,1257.25,1260.5,1254.5,1256.25,1114
20080901|2008-09-08 14:00,8,1256.25,1263,1251.75,1262.25,1290
20080901|2008-09-08 14:30,8,1262.25,1268.5,1261.75,1264.75,1955
20080901|2008-09-08 15:00,8,1264.75,1270.5,1264.5,1267,1904
20080901|2008-09-08 15:30,8,1267,1267.5,1265.75,1265.75,40
20080901|2008-09-08 16:00,8,1266.25,1267,1266,1266.25,5
20080901|2008-09-08 16:30,8,1266.25,1267,1266.25,1267,0
20080901|2008-09-08 17:00,9,1265.75,1267.25,1265.25,1267.25,8
20080901|2008-09-08 17:30,9,1267.25,1267.5,1266.25,1266.75,1
20080901|2008-09-08 18:00,9,1266.75,1267.5,1266.75,1266.75,2
20080901|2008-09-08 18:30,9,1267,1267.5,1265.75,1265.75,3
20080901|2008-09-08 19:00,9,1265.75,1266,1264.5,1264.75,8
20080901|2008-09-08 19:30,9,1265,1265,1264.25,1264.5,2
20080901|2008-09-08 20:00,9,1264.5,1264.75,1263.75,1263.75,14
20080901|2008-09-08 20:30,9,1264,1264,1263.5,1263.75,5
20080901|2008-09-08 21:00,9,1263.5,1264.5,1263.5,1263.75,4
20080901|2008-09-08 21:30,9,1264,1264.25,1263.25,1263.5,1
20080901|2008-09-08 22:00,9,1263.5,1263.5,1262.25,1263,6
20080901|2008-09-08 22:30,9,1263,1263.5,1262.5,1263.25,1
20080901|2008-09-08 23:00,9,1263,1263.5,1263,1263.25,1
20080901|2008-09-08 23:30,9,1263.25,1263.5,1262.5,1262.75,2
20080901|2008-09-09 00:00,9,1263,1263,1262,1262.75,4
20080901|2008-09-09 00:30,9,1262.75,1262.75,1261.75,1262.75,15
20080901|2008-09-09 01:00,9,1262.5,1263,1261.5,1263,13
20080901|2008-09-09 01:30,9,1263,1266.75,1263,1265.25,29
20080901|2008-09-09 02:00,9,1265.25,1267.25,1262.75,1266.75,91
20080901|2008-09-09 02:30,9,1266.75,1269,1265.75,1267.75,74
20080901|2008-09-09 03:00,9,1268,1272,1267.75,1271.25,131
20080901|2008-09-09 03:30,9,1271.5,1271.5,1269.25,1271.25,48
20080901|2008-09-09 04:00,9,1271.25,1273,1270.25,1270.5,62
20080901|2008-09-09 04:30,9,1270.5,1271.75,1269.75,1270.5,20
20080901|2008-09-09 05:00,9,1270,1273.5,1270,1272.75,58
20080901|2008-09-09 05:30,9,1272.5,1273.25,1270.5,1270.75,58
20080901|2008-09-09 06:00,9,1270.75,1275,1270.5,1273.25,96
20080901|2008-09-09 06:30,9,1273.25,1274.25,1272,1273.75,75
20080901|2008-09-09 07:00,9,1273.75,1274,1270.25,1270.5,218
20080901|2008-09-09 07:30,9,1270.5,1271.25,1266.5,1266.5,284
20080901|2008-09-09 08:00,9,1266.5,1269,1265.75,1266.75,328
20080901|2008-09-09 08:30,9,1266.75,1269,1258.5,1268.25,3139
20080901|2008-09-09 09:00,9,1268.5,1269.5,1259.25,1259.25,2488
20080901|2008-09-09 09:30,9,1259.25,1259.75,1248.25,1249.75,2945
20080901|2008-09-09 10:00,9,1249.75,1254,1245.5,1253.75,2203
20080901|2008-09-09 10:30,9,1253.75,1254.5,1249,1249,1102
20080901|2008-09-09 11:00,9,1249,1251,1246.5,1248.5,1092
20080901|2008-09-09 11:30,9,1248.75,1254,1247,1250.5,1103
20080901|2008-09-09 12:00,9,1250.5,1254.5,1248,1248.5,1352
20080901|2008-09-09 12:30,9,1248.5,1249.5,1242,1243.75,1951
20080901|2008-09-09 13:00,9,1243.75,1244.75,1239.75,1241.75,1885
20080901|2008-09-09 13:30,9,1241.75,1242.25,1234.75,1236,2333
20080901|2008-09-09 14:00,9,1236,1236.5,1232,1236.25,2213
20080901|2008-09-09 14:30,9,1236.25,1238.75,1226,1226.75,2626
20080901|2008-09-09 15:00,9,1226.75,1228.5,1223.5,1226.5,2961
20080901|2008-09-09 15:30,9,1228,1229.5,1224.75,1225.25,174
20080901|2008-09-09 16:00,9,1225.5,1228.25,1225,1226.5,38
20080901|2008-09-09 16:30,9,1226.75,1226.75,1226.75,1226.75,0
20080901|2008-09-09 17:00,10,1226.25,1228,1226.25,1227,16
20080901|2008-09-09 17:30,10,1227.25,1229.75,1226.5,1229.5,18
20080901|2008-09-09 18:00,10,1229.5,1230.5,1229.25,1230,21
20080901|2008-09-09 18:30,10,1229.75,1230,1227.75,1228.5,14
20080901|2008-09-09 19:00,10,1228.75,1229.25,1227.75,1228.5,5
20080901|2008-09-09 19:30,10,1228.5,1229.75,1228.25,1229.5,14
20080901|2008-09-09 20:00,10,1229.5,1231,1229.5,1230.75,14
20080901|2008-09-09 20:30,10,1230.75,1231.25,1230.25,1231,18
20080901|2008-09-09 21:00,10,1231.25,1231.5,1230.5,1231.25,3
20080901|2008-09-09 21:30,10,1231.25,1231.75,1230.5,1231.5,8
20080901|2008-09-09 22:00,10,1231.5,1231.5,1230.75,1230.75,1
20080901|2008-09-09 22:30,10,1231,1231.75,1230.75,1231.5,4
20080901|2008-09-09 23:00,10,1231.5,1231.75,1231.25,1231.75,2
20080901|2008-09-09 23:30,10,1231.5,1231.75,1230.75,1231.25,0
20080901|2008-09-10 00:00,10,1231.25,1235,1230.5,1234.25,56
20080901|2008-09-10 00:30,10,1234.25,1238,1230.75,1233.75,152
20080901|2008-09-10 01:00,10,1233.75,1237,1232.75,1237,52
20080901|2008-09-10 01:30,10,1236.75,1241,1236,1238.25,142
20080901|2008-09-10 02:00,10,1238.5,1240,1231.25,1238.25,250
20080901|2008-09-10 02:30,10,1238.25,1238.25,1235.75,1236.5,73
20080901|2008-09-10 03:00,10,1236.75,1239.5,1236,1239.25,55
20080901|2008-09-10 03:30,10,1239.25,1239.5,1236.75,1237,34
20080901|2008-09-10 04:00,10,1237,1237.5,1232,1233,90
20080901|2008-09-10 04:30,10,1233,1234.75,1231.75,1232.25,51
20080901|2008-09-10 05:00,10,1232,1236.75,1231,1236,100
20080901|2008-09-10 05:30,10,1235.75,1236.75,1232.5,1233.75,62
20080901|2008-09-10 06:00,10,1233.75,1237.75,1233.5,1236.5,197
20080901|2008-09-10 06:30,10,1236.5,1239.75,1221.25,1222.25,1266
20080901|2008-09-10 07:00,10,1222.25,1231.75,1220.25,1230.25,714
20080901|2008-09-10 07:30,10,1230.25,1234.5,1227.5,1234.25,488
20080901|2008-09-10 08:00,10,1234,1235.25,1232.25,1233.75,299
20080901|2008-09-10 08:30,10,1234,1237.5,1227,1236,2562
20080901|2008-09-10 09:00,10,1236.25,1237,1229.25,1231,1720
20080901|2008-09-10 09:30,10,1230.75,1234,1224,1225.25,2275
20080901|2008-09-10 10:00,10,1225.25,1227.75,1222,1222.5,1682
20080901|2008-09-10 10:30,10,1222.5,1233.25,1221.5,1229.75,1874
20080901|2008-09-10 11:00,10,1229.75,1235,1229,1231,1250
20080901|2008-09-10 11:30,10,1231,1235.5,1230.5,1231.75,933
20080901|2008-09-10 12:00,10,1231.75,1232.75,1229.25,1231.75,699
20080901|2008-09-10 12:30,10,1231.5,1236.25,1230.75,1231,947
20080901|2008-09-10 13:00,10,1231,1241.5,1230.5,1239.5,1990
20080901|2008-09-10 13:30,10,1239.5,1244,1236.75,1238.5,1661
20080901|2008-09-10 14:00,10,1238.5,1244.75,1237.75,1239.5,1824
20080901|2008-09-10 14:30,10,1239.5,1240.5,1230.5,1230.75,1777
20080901|2008-09-10 15:00,10,1230.75,1233.5,1229.75,1233.25,1439
20080901|2008-09-10 15:30,10,1232.25,1234.5,1232,1234,74
20080901|2008-09-10 16:00,10,1234,1234.5,1233.25,1234,15
20080901|2008-09-10 16:30,10,1233.25,1233.25,1233.25,1233.25,0
20080901|2008-09-10 17:00,11,1233.75,1234.5,1233.25,1234.25,2
20080901|2008-09-10 17:30,11,1234.25,1234.5,1233.75,1234,2
20080901|2008-09-10 18:00,11,1233.75,1234.25,1233.75,1234,0
20080901|2008-09-10 18:30,11,1234,1234,1230.5,1230.75,16
20080901|2008-09-10 19:00,11,1230.75,1231.5,1230.5,1231,1
20080901|2008-09-10 19:30,11,1231,1231,1229.25,1229.5,12
20080901|2008-09-10 20:00,11,1229.5,1230,1228.75,1228.75,3
20080901|2008-09-10 20:30,11,1229,1230.25,1229,1230.25,3
20080901|2008-09-10 21:00,11,1230.25,1230.75,1228.25,1228.5,16
20080901|2008-09-10 21:30,11,1228.75,1228.75,1227.5,1227.75,2
20080901|2008-09-10 22:00,11,1227.75,1228.5,1227.5,1228.25,0
20080901|2008-09-10 22:30,11,1228.25,1228.5,1227.25,1228.25,4
20080901|2008-09-10 23:00,11,1228.5,1229.75,1227.25,1227.5,5
20080901|2008-09-10 23:30,11,1227.75,1228.25,1227.25,1227.5,3
20080901|2008-09-11 00:00,11,1227.5,1229,1227.25,1227.75,1
20080901|2008-09-11 00:30,11,1227.5,1228.25,1227.25,1227.5,10
20080901|2008-09-11 01:00,11,1227.25,1227.5,1225.5,1226.25,25
20080901|2008-09-11 01:30,11,1226.25,1227,1224.75,1225.25,25
20080901|2008-09-11 02:00,11,1225.25,1228.5,1225,1226.25,63
20080901|2008-09-11 02:30,11,1226.25,1226.25,1223.5,1224.75,72
20080901|2008-09-11 03:00,11,1224.75,1227.25,1224.5,1226,33
20080901|2008-09-11 03:30,11,1226,1226.5,1223.25,1224.25,33
20080901|2008-09-11 04:00,11,1224,1225.5,1223.25,1223.75,42
20080901|2008-09-11 04:30,11,1223.75,1223.75,1218.75,1220.25,181
20080901|2008-09-11 05:00,11,1220.25,1222.5,1217.25,1221.75,105
20080901|2008-09-11 05:30,11,1221.75,1224,1220.75,1223,88
20080901|2008-09-11 06:00,11,1223.25,1223.75,1220.75,1221,109
20080901|2008-09-11 06:30,11,1221.25,1222,1215,1217.5,335
20080901|2008-09-11 07:00,11,1217.5,1219.5,1213.25,1214.25,382
20080901|2008-09-11 07:30,11,1214.25,1216.75,1212,1214.5,375
20080901|2008-09-11 08:00,11,1214.5,1218,1214.5,1216.25,312
20080901|2008-09-11 08:30,11,1216.5,1218.5,1211.25,1213.5,1890
20080901|2008-09-11 09:00,11,1213.5,1223,1213.25,1219.75,1434
20080901|2008-09-11 09:30,11,1219.75,1227.75,1216,1224,1378
20080901|2008-09-11 10:00,11,1224,1230,1222.25,1224,945
20080901|2008-09-11 10:30,11,1224.25,1233.75,1223.75,1232.25,1046
20080901|2008-09-11 11:00,11,1232.25,1237.5,1229.75,1230.75,889
20080901|2008-09-11 11:30,11,1230.75,1233,1226.5,1229.75,689
20080901|2008-09-11 12:00,11,1229.5,1230.25,1222,1225.5,499
20080901|2008-09-11 12:30,11,1225.75,1234.5,1225.5,1232.25,555
20080901|2008-09-11 13:00,11,1232.5,1240.5,1231,1239.5,870
20080901|2008-09-11 13:30,11,1239.5,1241.75,1235,1236.75,693
20080901|2008-09-11 14:00,11,1237,1242,1231,1231.25,723
20080901|2008-09-11 14:30,11,1231.25,1244.5,1230,1244.5,888
20080901|2008-09-11 15:00,11,1244.25,1252.75,1244,1251,1474
20080901|2008-09-11 15:30,11,1251,1253.75,1250.25,1253.25,43
20080901|2008-09-11 16:00,11,1253.25,1253.25,1250.5,1250.75,28
20080901|2008-09-11 16:30,11,1250.5,1251,1250.5,1251,0
20080901|2008-09-11 17:00,12,1250.25,1253,1250,1251,26
20080901|2008-09-11 17:30,12,1250.5,1250.75,1249.25,1250,9
20080901|2008-09-11 18:00,12,1250.25,1251.25,1250.25,1250.25,2
20080901|2008-09-11 18:30,12,1250.25,1250.25,1248.75,1249,6
20080901|2008-09-11 19:00,12,1249,1249.5,1247.5,1247.75,13
20080901|2008-09-11 19:30,12,1248,1248.25,1247,1248.25,12
20080901|2008-09-11 20:00,12,1248.5,1248.5,1247.25,1247.5,1
20080901|2008-09-11 20:30,12,1247.5,1249.5,1247.5,1248.5,3
20080901|2008-09-11 21:00,12,1248.5,1248.5,1246.75,1246.75,4
20080901|2008-09-11 21:30,12,1247,1248,1246.75,1247.25,6
20080901|2008-09-11 22:00,12,1247.25,1248.25,1247.25,1248.25,2
20080901|2008-09-11 22:30,12,1248.25,1248.25,1247,1247.25,4
20080901|2008-09-11 23:00,12,1247.5,1248,1247,1247.75,0
20080901|2008-09-11 23:30,12,1248,1248.5,1247.75,1248.5,0
20080901|2008-09-12 00:00,12,1248.5,1249,1247.75,1248.5,1
20080901|2008-09-12 00:30,12,1248.5,1250,1248.25,1249.25,6
20080901|2008-09-12 01:00,12,1249.25,1249.5,1247.75,1248.75,6
20080901|2008-09-12 01:30,12,1249,1249.5,1248,1249.25,9
20080901|2008-09-12 02:00,12,1249.25,1249.25,1246.75,1248.5,45
20080901|2008-09-12 02:30,12,1248.5,1249.25,1247,1248.75,35
20080901|2008-09-12 03:00,12,1248.75,1253,1248,1252.5,51
20080901|2008-09-12 03:30,12,1252.25,1253.5,1249.5,1253,27
20080901|2008-09-12 04:00,12,1253,1253.5,1251.5,1252.25,15
20080901|2008-09-12 04:30,12,1252,1252.25,1250.75,1251.5,21
20080901|2008-09-12 05:00,12,1251.5,1252,1247.25,1247.5,24
20080901|2008-09-12 05:30,12,1247.5,1250,1246.5,1250,30
20080901|2008-09-12 06:00,12,1250,1250.5,1246.5,1247.5,60
20080901|2008-09-12 06:30,12,1247.5,1248.5,1245,1245.75,55
20080901|2008-09-12 07:00,12,1245.75,1245.75,1243.25,1244.25,127
20080901|2008-09-12 07:30,12,1244.25,1245.75,1240,1240.75,247
20080901|2008-09-12 08:00,12,1240.5,1241.5,1237.5,1239,161
20080901|2008-09-12 08:30,12,1239,1241.5,1233.5,1237.5,756
20080901|2008-09-12 09:00,12,1237.5,1245.5,1235,1242.25,603
20080901|2008-09-12 09:30,12,1242.75,1246.25,1239.75,1246,447
20080901|2008-09-12 10:00,12,1245.75,1255.25,1244.25,1253,590
20080901|2008-09-12 10:30,12,1253,1253,1246.75,1248.75,400
20080901|2008-09-12 11:00,12,1248.75,1251.25,1247,1248.25,161
20080901|2008-09-12 11:30,12,1248.25,1249.5,1241,1241.75,204
20080901|2008-09-12 12:00,12,1241.5,1246.5,1239.75,1245.75,285
20080901|2008-09-12 12:30,12,1245.5,1249.5,1242.75,1249.25,277
20080901|2008-09-12 13:00,12,1249.25,1249.5,1244,1245.25,225
20080901|2008-09-12 13:30,12,1245,1254.75,1243,1253.5,242
20080901|2008-09-12 14:00,12,1253.75,1255,1249,1251.5,316
20080901|2008-09-12 14:30,12,1251.25,1252.5,1245,1251.5,318
20080901|2008-09-12 15:00,12,1251.25,1257.75,1251,1257.25,357
20080901|2008-09-14 17:00,15,1230.25,1231.75,1211,1221.25,186
20080901|2008-09-14 17:30,15,1220.75,1223.5,1217.25,1217.75,50
20080901|2008-09-14 18:00,15,1217.5,1232,1216.75,1230.75,61
20080901|2008-09-14 18:30,15,1229.75,1230,1224.75,1225.5,15
20080901|2008-09-14 19:00,15,1225.25,1227.25,1221,1221.75,26
20080901|2008-09-14 19:30,15,1221.25,1230,1219.5,1229,38
20080901|2008-09-14 20:00,15,1229,1229,1218.5,1223.25,29
20080901|2008-09-14 20:30,15,1223,1224.25,1218.5,1219.25,13
20080901|2008-09-14 21:00,15,1219,1222.75,1217.5,1217.5,17
20080901|2008-09-14 21:30,15,1217.5,1218.5,1214.25,1214.75,17
20080901|2008-09-14 22:00,15,1214.75,1216.25,1209.5,1213.25,29
20080901|2008-09-14 22:30,15,1213.25,1213.75,1209.75,1211.5,25
20080901|2008-09-14 23:00,15,1211.75,1217.25,1211.75,1214.5,11
20080901|2008-09-14 23:30,15,1214.25,1220,1210.5,1211,52
20080901|2008-09-15 00:00,15,1210.75,1217,1210.5,1217,7
20080901|2008-09-15 00:30,15,1216.5,1217.5,1213.5,1214.75,16
20080901|2008-09-15 01:00,15,1214,1218,1213,1216.25,38
20080901|2008-09-15 01:30,15,1216.25,1218.25,1215.5,1218.25,16
20080901|2008-09-15 02:00,15,1218.25,1222.25,1217,1219.75,47
20080901|2008-09-15 02:30,15,1219.75,1223,1219,1220.75,27
20080901|2008-09-15 03:00,15,1220.25,1221.25,1213.25,1216,58
20080901|2008-09-15 03:30,15,1215.75,1216,1211,1211.5,57
20080901|2008-09-15 04:00,15,1211,1218.75,1210.5,1216.5,61
20080901|2008-09-15 04:30,15,1216.75,1217.75,1212.5,1214.75,33
20080901|2008-09-15 05:00,15,1215.25,1215.25,1209.75,1209.75,37
20080901|2008-09-15 05:30,15,1209.75,1212.5,1207,1207.25,76
20080901|2008-09-15 06:00,15,1207,1210.5,1202,1207.25,179
20080901|2008-09-15 06:30,15,1207.25,1210.75,1206,1208,81
20080901|2008-09-15 07:00,15,1208.25,1215.75,1206,1214.25,135
20080901|2008-09-15 07:30,15,1214,1216.25,1211.5,1213,125
20080901|2008-09-15 08:00,15,1212.75,1213.75,1208,1213,120
20080901|2008-09-15 08:30,15,1213.25,1224.25,1211.5,1215.5,624
20080901|2008-09-15 09:00,15,1215.75,1226.75,1215.5,1225,442
20080901|2008-09-15 09:30,15,1225,1237.75,1223.5,1233,593
20080901|2008-09-15 10:00,15,1233.25,1234.75,1224.25,1224.75,415
20080901|2008-09-15 10:30,15,1224.75,1226.75,1218,1219,313
20080901|2008-09-15 11:00,15,1219,1229.5,1218.25,1226,146
20080901|2008-09-15 11:30,15,1225.75,1230,1221.5,1226.5,212
20080901|2008-09-15 12:00,15,1226.5,1230.75,1221.75,1223,99
20080901|2008-09-15 12:30,15,1223.25,1224.25,1214,1218.25,197
20080901|2008-09-15 13:00,15,1218.25,1225.25,1216,1219.25,163
20080901|2008-09-15 13:30,15,1219,1220.5,1210,1213,196
20080901|2008-09-15 14:00,15,1213.25,1214,1200.5,1200.5,383
20080901|2008-09-15 14:30,15,1200.5,1214.75,1196.75,1201.25,580
20080901|2008-09-15 15:00,15,1201.5,1202.75,1194.5,1195,584
20080901|2008-09-15 15:30,15,1196.75,1196.75,1193.5,1194.75,28
20080901|2008-09-15 16:00,15,1195,1197.5,1194.75,1195.25,1
20080901|2008-09-15 16:30,15,1195,1195,1195,1195,0
20080901|2008-09-15 17:00,16,1194.75,1194.75,1192,1193.25,10
20080901|2008-09-15 17:30,16,1193.25,1193.25,1188.5,1189.5,11
20080901|2008-09-15 18:00,16,1189.5,1190.5,1188,1189.25,3
20080901|2008-09-15 18:30,16,1189.25,1191,1189,1189,15
20080901|2008-09-15 19:00,16,1189,1189.25,1183.75,1184.75,7
20080901|2008-09-15 19:30,16,1184.5,1184.75,1178.25,1178.75,13
20080901|2008-09-15 20:00,16,1178.75,1184.75,1178.25,1181.5,7
20080901|2008-09-15 20:30,16,1181.5,1181.5,1175.75,1178.25,4
20080901|2008-09-15 21:00,16,1178.25,1180.25,1175,1175.5,14
20080901|2008-09-15 21:30,16,1176,1177,1175,1176.75,8
20080901|2008-09-15 22:00,16,1177,1179.5,1176.5,1179,5
20080901|2008-09-15 22:30,16,1179.25,1180.25,1176.25,1176.25,4
20080901|2008-09-15 23:00,16,1176.5,1179.5,1176,1177.25,2
20080901|2008-09-15 23:30,16,1177,1179.25,1176.25,1178,0
20080901|2008-09-16 00:00,16,1177.75,1183.5,1177.75,1183.25,7
20080901|2008-09-16 00:30,16,1183.25,1187,1183,1185.75,10
20080901|2008-09-16 01:00,16,1185.5,1188,1185.25,1186.5,23
20080901|2008-09-16 01:30,16,1186.5,1191,1186.25,1190,28
20080901|2008-09-16 02:00,16,1189.75,1193.25,1189.25,1192.25,73
20080901|2008-09-16 02:30,16,1192,1192.25,1186.5,1187.25,59
20080901|2008-09-16 03:00,16,1187.25,1190.25,1187,1189.75,23
20080901|2008-09-16 03:30,16,1189.5,1191.5,1189.25,1189.5,27
20080901|2008-09-16 04:00,16,1189.75,1196.75,1189.5,1196.25,45
20080901|2008-09-16 04:30,16,1196.5,1199,1193,1198,32
20080901|2008-09-16 05:00,16,1198,1198,1187.5,1187.5,32
20080901|2008-09-16 05:30,16,1187.5,1188,1184.25,1185.25,30
20080901|2008-09-16 06:00,16,1185,1185.25,1178.75,1182.75,108
20080901|2008-09-16 06:30,16,1183,1186,1179,1184,85
20080901|2008-09-16 07:00,16,1183.75,1186.5,1176,1178.5,176
20080901|2008-09-16 07:30,16,1179,1181.75,1168.25,1171,226
20080901|2008-09-16 08:00,16,1170.75,1172.5,1161.75,1167,282
20080901|2008-09-16 08:30,16,1167,1184,1166.25,1173.75,648
20080901|2008-09-16 09:00,16,1174,1189.5,1172.75,1189.25,325
20080901|2008-09-16 09:30,16,1189.25,1200.5,1182.25,1194.25,529
20080901|2008-09-16 10:00,16,1194.5,1204.25,1182,1185.5,432
20080901|2008-09-16 10:30,16,1185,1195,1181.75,1192.75,184
20080901|2008-09-16 11:00,16,1193,1199.25,1188.75,1196.5,268
20080901|2008-09-16 11:30,16,1196.75,1197.25,1190.75,1196,126
20080901|2008-09-16 12:00,16,1196,1199.75,1193.5,1197.5,209
20080901|2008-09-16 12:30,16,1197.25,1197.75,1190,1192.25,113
20080901|2008-09-16 13:00,16,1192.5,1201,1174.75,1182.75,334
20080901|2008-09-16 13:30,16,1183,1210.25,1179,1207.25,498
20080901|2008-09-16 14:00,16,1207.5,1215.75,1202,1204.25,367
20080901|2008-09-16 14:30,16,1204.25,1214,1202.75,1211.75,228
20080901|2008-09-16 15:00,16,1212,1219,1210.5,1214.25,278
20080901|2008-09-16 15:30,16,1215.5,1217,1194.75,1197.75,55
20080901|2008-09-16 16:00,16,1198.5,1214.25,1198.25,1204.5,14
20080901|2008-09-16 17:00,17,1200.25,1202.5,1198.5,1199.75,3
20080901|2008-09-16 17:30,17,1200,1204.75,1199.75,1203.25,1
20080901|2008-09-16 18:00,17,1203.75,1227.5,1203.5,1223.75,15
20080901|2008-09-16 18:30,17,1223.75,1227.75,1218.75,1221,2
20080901|2008-09-16 19:00,17,1220.75,1226.25,1220,1220.5,6
20080901|2008-09-16 19:30,17,1221.25,1221.25,1219.75,1219.75,0
20080901|2008-09-16 20:00,17,1219.75,1224,1219.75,1223.75,12
20080901|2008-09-16 20:30,17,1224,1226.75,1223.75,1224,3
20080901|2008-09-16 21:00,17,1223.75,1224.75,1222.75,1224.25,2
20080901|2008-09-16 21:30,17,1224,1224.25,1220,1220.25,3
20080901|2008-09-16 22:00,17,1219.75,1219.75,1215.75,1217.25,0
20080901|2008-09-16 22:30,17,1218,1219.25,1217,1218.75,0
20080901|2008-09-16 23:00,17,1218.25,1218.5,1216.5,1217,0
20080901|2008-09-16 23:30,17,1217,1217.75,1215,1216.25,0
20080901|2008-09-17 00:00,17,1216,1217.75,1215,1215.75,1
20080901|2008-09-17 00:30,17,1215.75,1219,1215.75,1217,1
20080901|2008-09-17 01:00,17,1216.75,1219,1213.5,1214,3
20080901|2008-09-17 01:30,17,1213.5,1218.75,1213.25,1218.25,24
20080901|2008-09-17 02:00,17,1218.25,1218.5,1212.5,1212.5,9
20080901|2008-09-17 02:30,17,1212.75,1213.5,1195,1197.75,65
20080901|2008-09-17 03:00,17,1198,1206.75,1197.75,1205.5,44
20080901|2008-09-17 03:30,17,1205.75,1213,1205.75,1211.75,11
20080901|2008-09-17 04:00,17,1211.75,1212.75,1208.25,1210,11
20080901|2008-09-17 04:30,17,1210.25,1213.5,1208.5,1208.5,30
20080901|2008-09-17 05:00,17,1208.25,1210.5,1203.75,1207,13
20080901|2008-09-17 05:30,17,1207.25,1210.25,1207,1209.75,5
20080901|2008-09-17 06:00,17,1209.5,1212.75,1207.5,1208,23
20080901|2008-09-17 06:30,17,1208.25,1210.75,1207,1207.5,17
20080901|2008-09-17 07:00,17,1207.5,1209,1196.75,1197.75,70
20080901|2008-09-17 07:30,17,1197.5,1199.5,1190.25,1190.75,138
20080901|2008-09-17 08:00,17,1190.75,1194,1186.5,1191,81
20080901|2008-09-17 08:30,17,1191,1198,1183.75,1195.25,316
20080901|2008-09-17 09:00,17,1195,1198.25,1186.5,1187.5,151
20080901|2008-09-17 09:30,17,1187.5,1190.25,1178.75,1184,230
20080901|2008-09-17 10:00,17,1184,1184.5,1167.5,1168.5,185
20080901|2008-09-17 10:30,17,1168.25,1179,1166.25,1173.75,235
20080901|2008-09-17 11:00,17,1173.75,1173.75,1162.5,1165.5,249
20080901|2008-09-17 11:30,17,1165.5,1178.75,1164.5,1174.75,151
20080901|2008-09-17 12:00,17,1174.75,1180,1167,1167.5,109
20080901|2008-09-17 12:30,17,1167.25,1171,1162,1167,221
20080901|2008-09-17 13:00,17,1167,1179.5,1164,1179,162
20080901|2008-09-17 13:30,17,1179,1189.5,1175.5,1180.5,320
20080901|2008-09-17 14:00,17,1181,1191.5,1178,1182.75,219
20080901|2008-09-17 14:30,17,1182.5,1184,1157.25,1158.5,328
20080901|2008-09-17 15:00,17,1158.5,1162.5,1154.5,1160.75,310
20080901|2008-09-17 15:30,17,1163.75,1170,1160.75,1163,17
20080901|2008-09-17 16:00,17,1162.75,1165.25,1160.75,1161.75,5
20080901|2008-09-17 16:30,17,1160.75,1160.75,1160.75,1160.75,0
20080901|2008-09-17 17:00,18,1161.5,1165.5,1161.5,1162.5,2
20080901|2008-09-17 17:30,18,1162.5,1163,1161.25,1162.5,6
20080901|2008-09-17 18:00,18,1162.75,1163.75,1161.5,1161.5,6
20080901|2008-09-17 18:30,18,1161.5,1164,1161.5,1163,0
20080901|2008-09-17 19:00,18,1163.5,1165,1162.75,1163.75,1
20080901|2008-09-17 19:30,18,1163.75,1166,1162.75,1166,1
20080901|2008-09-17 20:00,18,1165.75,1166.75,1165.25,1166,0
20080901|2008-09-17 20:30,18,1165.75,1166.75,1165.25,1166.25,2
20080901|2008-09-17 21:00,18,1166,1166,1163,1163.25,0
20080901|2008-09-17 21:30,18,1163.25,1163.5,1162,1162.25,2
20080901|2008-09-17 22:00,18,1163,1164.75,1163,1164.75,0
20080901|2008-09-17 22:30,18,1165,1165,1163,1163.25,0
20080901|2008-09-17 23:00,18,1163.25,1164.25,1161.25,1163,0
20080901|2008-09-17 23:30,18,1162.75,1166,1162.5,1166,0
20080901|2008-09-18 00:00,18,1165.75,1166.75,1165.25,1166.5,0
20080901|2008-09-18 00:30,18,1166.25,1168,1164.25,1167.5,0
20080901|2008-09-18 01:00,18,1168,1169,1166,1169,1
20080901|2008-09-18 01:30,18,1169.25,1169.5,1162.5,1164.75,16
20080901|2008-09-18 02:00,18,1165,1178.75,1163.5,1166.25,66
20080901|2008-09-18 02:30,18,1166.5,1178.75,1165.75,1177.5,31
20080901|2008-09-18 03:00,18,1178,1178.75,1172,1177.25,12
20080901|2008-09-18 03:30,18,1177.25,1179.25,1173.75,1176.25,35
20080901|2008-09-18 04:00,18,1176.75,1177,1172,1175.5,3
20080901|2008-09-18 04:30,18,1174.25,1177,1173.75,1174.5,15
20080901|2008-09-18 05:00,18,1174.5,1177.75,1171.75,1176.5,22
20080901|2008-09-18 05:30,18,1176,1180,1172.25,1178.75,6
20080901|2008-09-18 06:00,18,1178.75,1179.75,1174.25,1176,10
20080901|2008-09-18 06:30,18,1176.25,1176.25,1172.5,1173.5,9
20080901|2008-09-18 07:00,18,1174,1175.25,1164.5,1171.25,126
20080901|2008-09-18 07:30,18,1171.5,1174.25,1167.75,1169.5,35
20080901|2008-09-18 08:00,18,1169.25,1176.5,1165.5,1175,153
20080901|2008-09-18 08:30,18,1175,1181.75,1168,1179.5,758
20080901|2008-09-18 09:00,18,1179.75,1184,1172.5,1178,184
20080901|2008-09-18 09:30,18,1178,1178.5,1164.25,1164.5,121
20080901|2008-09-18 10:00,18,1164.5,1167.25,1154.75,1159.5,163
20080901|2008-09-18 10:30,18,1159.25,1165.25,1149.5,1158.5,198
20080901|2008-09-18 11:00,18,1158,1159,1149.5,1152.75,145
20080901|2008-09-18 11:30,18,1153.5,1153.75,1136,1140.25,221
20080901|2008-09-18 12:00,18,1139.5,1158.75,1133,1152.25,247
20080901|2008-09-18 12:30,18,1152.25,1174.5,1152,1167.25,277
20080901|2008-09-18 13:00,18,1167.25,1169.25,1154.75,1159.25,198
20080901|2008-09-18 13:30,18,1159,1170,1153.25,1168.25,216
20080901|2008-09-18 14:00,18,1168,1205.5,1166.5,1197.5,465
20080901|2008-09-18 14:30,18,1197.75,1210.5,1195.75,1201,285
20080901|2008-09-18 15:00,18,1201,1203.5,1197.75,1198.25,109
20080901|2008-09-18 15:30,18,1201,1201.5,1197.25,1199,19
20080901|2008-09-18 16:00,18,1198.25,1200.5,1198.25,1198.25,5
20080901|2008-09-18 16:30,18,1198.25,1198.25,1198.25,1198.25,0
20080901|2008-09-18 17:00,19,1200.5,1205.5,1199.25,1205.5,10
20080901|2008-09-18 17:30,19,1204.75,1214.5,1204.75,1212.75,3
20080901|2008-09-18 18:00,19,1213.5,1215,1212,1213,0
20080901|2008-09-18 18:30,19,1212.25,1227.75,1211.25,1225.5,13
20080901|2008-09-18 19:00,19,1225,1228.5,1218.5,1227.75,2
20080901|2008-09-18 19:30,19,1227.75,1234.75,1226,1231.75,12
20080901|2008-09-18 20:00,19,1231,1231,1226.75,1229.5,1
20080901|2008-09-18 20:30,19,1230,1234,1229.75,1229.75,0
20080901|2008-09-18 21:00,19,1231,1231.25,1225.75,1226,0
20080901|2008-09-18 21:30,19,1226.5,1228,1224.5,1225.25,5
20080901|2008-09-18 22:00,19,1225,1226.5,1224.5,1226.5,0
20080901|2008-09-18 22:30,19,1225.75,1229,1225.75,1229,0
20080901|2008-09-18 23:00,19,1228.75,1231,1228.75,1230.5,0
20080901|2008-09-18 23:30,19,1230.75,1231.75,1230,1231.5,0
20080901|2008-09-19 00:00,19,1232,1232.75,1230,1232,0
20080901|2008-09-19 00:30,19,1232,1232.5,1230,1230,1
20080901|2008-09-19 01:00,19,1230.25,1230.25,1226.25,1228.75,2
20080901|2008-09-19 01:30,19,1229,1235,1226,1234.75,8
20080901|2008-09-19 02:00,19,1234.75,1235.75,1227.75,1229.5,19
20080901|2008-09-19 02:30,19,1229,1231.5,1227,1231.5,18
20080901|2008-09-19 03:00,19,1231,1231.5,1227,1230.5,11
20080901|2008-09-19 03:30,19,1230,1236,1230,1235.75,9
20080901|2008-09-19 04:00,19,1235.75,1239.5,1232.5,1239.5,22
20080901|2008-09-19 04:30,19,1239.25,1244,1238.5,1241,20
20080901|2008-09-19 05:00,19,1240,1243.5,1239,1243,5
20080901|2008-09-19 05:30,19,1243,1248,1242.25,1243,23
20080901|2008-09-19 06:00,19,1243,1245.5,1240.75,1241.75,13
20080901|2008-09-19 06:30,19,1241.25,1253.5,1241,1245.25,42
20080901|2008-09-19 07:00,19,1245,1254.5,1244.75,1251,41
20080901|2008-09-19 07:30,19,1252.5,1262.75,1252,1262,48
20080901|2008-09-19 08:00,19,1262,1263,1260.5,1263,45
20080901|2008-09-19 13:30,19,1279.31,1279.31,1279.31,1279.31,0
20081201|2008-06-26 11:30,26,1296.25,1297.5,1295.5,1297.25,0
20081201|2008-06-26 12:00,26,1297.25,1299.25,1293.75,1294.75,0
20081201|2008-06-26 12:30,26,1295,1298.25,1295,1298.25,0
20081201|2008-06-26 13:00,26,1297.5,1300,1293.25,1293.75,0
20081201|2008-06-26 13:30,26,1293,1293,1289.75,1291.25,0
20081201|2008-06-26 14:00,26,1291,1295,1291,1294.25,0
20081201|2008-06-26 14:30,26,1292.5,1293.25,1288,1288,0
20081201|2008-06-26 15:00,26,1288,1288,1285.5,1286.75,0
20081201|2008-06-26 18:30,27,1288.5,1288.5,1288.5,1288.5,0
20081201|2008-06-26 23:30,27,1290.25,1290.25,1290.25,1290.25,0
20081201|2008-06-27 01:00,27,1291,1291,1291,1291,0
20081201|2008-06-27 03:30,27,1291,1291,1291,1291,0
20081201|2008-06-27 04:00,27,1286.75,1286.75,1286.75,1286.75,0
20081201|2008-06-27 06:00,27,1285.75,1286.5,1285,1285,0
20081201|2008-06-27 06:30,27,1281,1283.5,1281,1283.5,0
20081201|2008-06-27 07:00,27,1282.25,1282.25,1282.25,1282.25,0
20081201|2008-06-27 07:30,27,1284.75,1287.5,1284.75,1287.5,0
20081201|2008-06-27 08:00,27,1287.5,1289,1287,1287,0
20081201|2008-06-27 08:30,27,1289,1289,1282.25,1287,0
20081201|2008-06-27 09:00,27,1291,1292,1288.5,1289.75,0
20081201|2008-06-27 09:30,27,1288.25,1288.25,1283.5,1283.5,0
20081201|2008-06-27 10:00,27,1283.5,1285.5,1281.5,1285.5,0
20081201|2008-06-27 10:30,27,1286,1286.25,1284.5,1285.5,0
20081201|2008-06-27 11:00,27,1286.5,1288.25,1286.5,1287,0
20081201|2008-06-27 11:30,27,1285.5,1285.5,1282.25,1284.25,0
20081201|2008-06-27 12:00,27,1282,1282,1277.5,1278.75,0
20081201|2008-06-27 12:30,27,1278.75,1278.75,1275.75,1278.75,0
20081201|2008-06-27 13:00,27,1279,1281,1278.25,1281,0
20081201|2008-06-27 13:30,27,1286.25,1286.25,1282.25,1282.25,0
20081201|2008-06-27 14:00,27,1282.5,1282.5,1280.5,1280.5,0
20081201|2008-06-27 14:30,27,1280.25,1286.25,1279.75,1286.25,0
20081201|2008-06-27 15:00,27,1283,1283,1281.25,1282,0
20081201|2008-06-29 17:00,30,1282.75,1282.75,1281.75,1281.75,0
20081201|2008-06-29 18:00,30,1282,1282,1282,1282,0
20081201|2008-06-29 21:30,30,1285.25,1285.25,1285.25,1285.25,0
20081201|2008-06-30 01:30,30,1286.5,1286.5,1286.5,1286.5,0
20081201|2008-06-30 03:30,30,1282.75,1282.75,1282.75,1282.75,0
20081201|2008-06-30 04:00,30,1280,1280.25,1280,1280.25,0
20081201|2008-06-30 04:30,30,1279.25,1281.5,1279.25,1281.5,0
20081201|2008-06-30 05:00,30,1282,1282.5,1282,1282.5,0
20081201|2008-06-30 05:30,30,1280.5,1280.5,1280.5,1280.5,0
20081201|2008-06-30 06:30,30,1281.75,1281.75,1279.5,1279.5,0
20081201|2008-06-30 07:00,30,1279.5,1283.5,1279.5,1283.5,0
20081201|2008-06-30 07:30,30,1282.5,1283,1282.5,1283,0
20081201|2008-06-30 08:30,30,1284,1286.75,1280.75,1280.75,0
20081201|2008-06-30 09:00,30,1279.75,1284.25,1279.75,1284.25,0
20081201|2008-06-30 09:30,30,1286.25,1289.75,1284.75,1289.75,0
20081201|2008-06-30 10:00,30,1290.25,1293,1288.25,1293,0
20081201|2008-06-30 10:30,30,1293,1293,1288.75,1289.25,0
20081201|2008-06-30 11:00,30,1291,1293,1291,1292.5,0
20081201|2008-06-30 11:30,30,1292.5,1293.75,1290.25,1291,0
20081201|2008-06-30 12:00,30,1290.5,1290.5,1289.5,1290.5,0
20081201|2008-06-30 12:30,30,1288.75,1288.75,1283.75,1285,0
20081201|2008-06-30 13:00,30,1286.5,1288,1286.25,1288,0
20081201|2008-06-30 13:30,30,1286.75,1288,1286,1287,0
20081201|2008-06-30 14:00,30,1288,1290.5,1288,1290.5,0
20081201|2008-06-30 14:30,30,1288,1290.75,1282.25,1282.25,0
20081201|2008-06-30 15:00,30,1282,1284.25,1281.25,1283.25,0
20081201|2008-06-30 17:00,1,1285,1285,1285,1285,0
20081201|2008-06-30 17:30,1,1285.25,1285.25,1285,1285,0
20081201|2008-06-30 18:00,1,1285.25,1285.25,1285,1285.25,0
20081201|2008-06-30 20:00,1,1287.25,1287.25,1287.25,1287.25,0
20081201|2008-06-30 20:30,1,1287.25,1287.25,1287.25,1287.25,0
20081201|2008-07-01 02:30,1,1283.5,1283.5,1282.75,1282.75,0
20081201|2008-07-01 03:00,1,1282,1282,1280,1280,0
20081201|2008-07-01 03:30,1,1279,1279,1272.5,1272.5,0
20081201|2008-07-01 04:00,1,1274.25,1276,1271,1271,0
20081201|2008-07-01 04:30,1,1270.5,1271,1268,1271,0
20081201|2008-07-01 05:00,1,1271,1271,1270,1270,0
20081201|2008-07-01 06:00,1,1269,1269.5,1269,1269,0
20081201|2008-07-01 06:30,1,1270,1270,1268.75,1269.5,0
20081201|2008-07-01 07:00,1,1270,1271.5,1270,1271,0
20081201|2008-07-01 07:30,1,1269.5,1270,1269.5,1270,0
20081201|2008-07-01 08:00,1,1268.25,1268.75,1267.5,1268.75,0
20081201|2008-07-01 08:30,1,1269.25,1273.75,1269.25,1273.5,0
20081201|2008-07-01 09:00,1,1274.75,1280,1274.5,1276,0
20081201|2008-07-01 09:30,1,1280,1283,1278.5,1282.25,0
20081201|2008-07-01 10:00,1,1284.5,1284.75,1279.5,1280.75,0
20081201|2008-07-01 10:30,1,1279.75,1279.75,1275.5,1275.75,0
20081201|2008-07-01 11:00,1,1273.75,1274.75,1263.25,1263.75,0
20081201|2008-07-01 11:30,1,1266,1269.25,1265,1269,0
20081201|2008-07-01 12:00,1,1268,1270.5,1266,1270.5,0
20081201|2008-07-01 12:30,1,1268,1275,1267,1273,0
20081201|2008-07-01 13:00,1,1275,1281.25,1274.5,1278.75,0
20081201|2008-07-01 13:30,1,1279.25,1288.25,1279.25,1285,0
20081201|2008-07-01 14:00,1,1284,1284.5,1281.5,1282.75,0
20081201|2008-07-01 14:30,1,1286,1287,1284,1286,0
20081201|2008-07-01 15:00,1,1288,1288.25,1287.5,1288.25,0
20081201|2008-07-01 16:00,1,1288.5,1288.5,1288.25,1288.25,0
20081201|2008-07-01 16:30,1,1288.25,1288.25,1288.25,1288.25,0
20081201|2008-07-02 01:00,2,1284.75,1288.25,1284.75,1288.25,0
20081201|2008-07-02 02:00,2,1289,1289,1289,1289,0
20081201|2008-07-02 02:30,2,1288,1288,1288,1288,0
20081201|2008-07-02 03:00,2,1290.75,1291.25,1290.75,1291.25,0
20081201|2008-07-02 03:30,2,1290.25,1290.25,1290.25,1290.25,0
20081201|2008-07-02 04:00,2,1290.25,1290.25,1290.25,1290.25,0
20081201|2008-07-02 04:30,2,1291.25,1295,1291.25,1293.5,0
20081201|2008-07-02 06:30,2,1295.75,1295.75,1295.75,1295.75,0
20081201|2008-07-02 07:30,2,1291.25,1292,1291.25,1292,0
20081201|2008-07-02 08:00,2,1291.25,1292.25,1291.25,1292,0
20081201|2008-07-02 08:30,2,1292.75,1294.25,1290.25,1292.5,0
20081201|2008-07-02 09:00,2,1294.5,1294.5,1289.75,1289.75,0
20081201|2008-07-02 09:30,2,1290,1294.75,1289.5,1294,0
20081201|2008-07-02 10:00,2,1293.75,1293.75,1286,1286,0
20081201|2008-07-02 10:30,2,1285.25,1286,1281.25,1281.25,0
20081201|2008-07-02 11:00,2,1284.75,1284.75,1280,1280,0
20081201|2008-07-02 11:30,2,1280.75,1281.5,1279,1281.5,0
20081201|2008-07-02 12:00,2,1281.5,1281.75,1278.5,1281.75,0
20081201|2008-07-02 12:30,2,1284,1284,1283.75,1283.75,0
20081201|2008-07-02 13:00,2,1285,1286.25,1280,1280,0
20081201|2008-07-02 13:30,2,1280.25,1280.75,1276.25,1277.25,0
20081201|2008-07-02 14:00,2,1277.25,1277.25,1272.5,1272.5,0
20081201|2008-07-02 14:30,2,1271.25,1272.5,1264,1265.25,0
20081201|2008-07-02 15:00,2,1266.25,1266.25,1263.25,1264.75,0
20081201|2008-07-02 15:30,2,1263.25,1264.75,1263.25,1264.75,0
20081201|2008-07-02 16:00,2,1264.75,1264.75,1264.75,1264.75,0
20081201|2008-07-02 16:30,2,1264.75,1264.75,1264.75,1264.75,0
20081201|2008-07-02 18:30,3,1264.25,1264.25,1264.25,1264.25,0
20081201|2008-07-02 19:30,3,1263.75,1263.75,1263.75,1263.75,0
20081201|2008-07-02 20:00,3,1265,1265,1265,1265,0
20081201|2008-07-02 22:00,3,1265,1265,1265,1265,0
20081201|2008-07-02 22:30,3,1266.75,1266.75,1266.75,1266.75,0
20081201|2008-07-02 23:30,3,1268,1268,1268,1268,0
20081201|2008-07-03 01:30,3,1264,1264,1264,1264,0
20081201|2008-07-03 03:30,3,1268,1268,1268,1268,0
20081201|2008-07-03 04:00,3,1269.5,1269.5,1269.5,1269.5,0
20081201|2008-07-03 04:30,3,1267,1267,1267,1267,0
20081201|2008-07-03 06:00,3,1264.75,1265.5,1264.75,1265.5,0
20081201|2008-07-03 06:30,3,1266,1266,1262,1264,0
20081201|2008-07-03 07:30,3,1268,1278.25,1268,1273.25,0
20081201|2008-07-03 08:00,3,1274.25,1275,1274,1274.75,0
20081201|2008-07-03 08:30,3,1271.5,1271.5,1260.25,1264.25,0
20081201|2008-07-03 09:00,3,1259.5,1266,1256.75,1265.75,0
20081201|2008-07-03 09:30,3,1267,1271,1267,1270,0
20081201|2008-07-03 10:00,3,1268.25,1274.5,1268.25,1270.5,0
20081201|2008-07-03 10:30,3,1274,1274,1269.25,1269.25,0
20081201|2008-07-03 11:00,3,1268,1268,1265,1267.25,0
20081201|2008-07-03 11:30,3,1264,1268.25,1264,1265.75,0
20081201|2008-07-03 12:00,3,1265.25,1266.75,1264.75,1266.75,0
20081201|2008-07-03 16:00,3,1267.25,1267.25,1267.25,1267.25,0
20081201|2008-07-03 17:30,4,1266.75,1266.75,1266.75,1266.75,0
20081201|2008-07-04 02:00,4,1265.5,1265.5,1265.5,1265.5,0
20081201|2008-07-04 08:00,4,1260.75,1260.75,1260.75,1260.75,0
20081201|2008-07-04 09:00,4,1261.5,1261.5,1261.5,1261.5,0
20081201|2008-07-04 10:00,4,1257.25,1257.25,1257.25,1257.25,0
20081201|2008-07-04 15:30,4,1266.75,1266.75,1266.75,1266.75,0
20081201|2008-07-06 18:30,7,1261,1261,1261,1261,0
20081201|2008-07-07 03:30,7,1265.25,1265.25,1264,1264,0
20081201|2008-07-07 04:30,7,1263,1263,1263,1263,0
20081201|2008-07-07 05:30,7,1267.5,1267.5,1267.5,1267.5,0
20081201|2008-07-07 06:30,7,1268,1268,1268,1268,0
20081201|2008-07-07 07:00,7,1269.25,1269.25,1269.25,1269.25,0
20081201|2008-07-07 08:00,7,1269.25,1270.25,1269.25,1270.25,0
20081201|2008-07-07 08:30,7,1271,1276.25,1271,1276,0
20081201|2008-07-07 09:00,7,1275.75,1275.75,1270.5,1272.25,0
20081201|2008-07-07 09:30,7,1274.25,1274.75,1271,1271,0
20081201|2008-07-07 10:00,7,1271.75,1272.5,1269.25,1272.5,0
20081201|2008-07-07 10:30,7,1273.75,1274,1267.25,1268.5,0
20081201|2008-07-07 11:00,7,1268,1268,1256.25,1256.25,1
20081201|2008-07-07 11:30,7,1255,1258.5,1249.5,1249.5,0
20081201|2008-07-07 12:00,7,1248.75,1249.75,1244,1247.75,0
20081201|2008-07-07 12:30,7,1245.25,1246.75,1245.25,1246.75,0
20081201|2008-07-07 13:00,7,1246,1249.5,1242,1247,0
20081201|2008-07-07 13:30,7,1248,1248.5,1243.75,1246.75,0
20081201|2008-07-07 14:00,7,1247.25,1259.25,1247.25,1259.25,0
20081201|2008-07-07 14:30,7,1260.25,1265.75,1254,1254,0
20081201|2008-07-07 15:00,7,1254,1254.5,1253,1253.5,0
20081201|2008-07-07 19:00,8,1253.75,1253.75,1253.75,1253.75,0
20081201|2008-07-07 19:30,8,1251.75,1251.75,1251.75,1251.75,0
20081201|2008-07-07 20:00,8,1251,1251,1250.5,1250.5,0
20081201|2008-07-07 21:00,8,1250.25,1250.25,1250.25,1250.25,0
20081201|2008-07-07 21:30,8,1249.5,1249.5,1249,1249,0
20081201|2008-07-07 22:00,8,1248.5,1248.5,1248.5,1248.5,0
20081201|2008-07-07 22:30,8,1247.25,1247.25,1247.25,1247.25,0
20081201|2008-07-07 23:00,8,1245.5,1245.5,1245.5,1245.5,0
20081201|2008-07-07 23:30,8,1245.25,1245.25,1245,1245,0
20081201|2008-07-08 01:30,8,1246,1246,1246,1246,0
20081201|2008-07-08 02:00,8,1244,1244,1244,1244,0
20081201|2008-07-08 02:30,8,1243.25,1243.25,1240,1240,0
20081201|2008-07-08 04:00,8,1241.5,1241.5,1241.5,1241.5,0
20081201|2008-07-08 04:30,8,1242.25,1245,1242.25,1245,0
20081201|2008-07-08 05:30,8,1247.75,1250,1247.75,1250,0
20081201|2008-07-08 06:00,8,1250,1250,1250,1250,0
20081201|2008-07-08 07:00,8,1249.75,1252.75,1247,1252,0
20081201|2008-07-08 07:30,8,1254.5,1254.5,1250,1250,0
20081201|2008-07-08 08:00,8,1251.25,1252.75,1251,1252.75,0
20081201|2008-07-08 08:30,8,1250,1258.75,1250,1254.25,0
20081201|2008-07-08 09:00,8,1254,1255,1250.75,1252.25,0
20081201|2008-07-08 09:30,8,1252.75,1252.75,1247,1250.75,0
20081201|2008-07-08 10:00,8,1250,1258,1248.75,1258,0
20081201|2008-07-08 10:30,8,1256.75,1256.75,1253.75,1254,0
20081201|2008-07-08 11:00,8,1258,1260.25,1258,1260.25,0
20081201|2008-07-08 11:30,8,1261.5,1261.5,1259,1259.5,1
20081201|2008-07-08 12:00,8,1259,1259,1257.25,1257.25,0
20081201|2008-07-08 12:30,8,1256.75,1256.75,1252.5,1252.5,0
20081201|2008-07-08 13:00,8,1253.25,1257.25,1252.25,1257.25,0
20081201|2008-07-08 13:30,8,1258,1267.25,1258,1267.25,0
20081201|2008-07-08 14:00,8,1268.5,1272.75,1268.5,1271.25,0
20081201|2008-07-08 14:30,8,1272.75,1277.25,1272.5,1277.25,0
20081201|2008-07-08 15:00,8,1275.5,1275.5,1275.5,1275.5,0
20081201|2008-07-08 15:30,8,1276,1276,1276,1276,0
20081201|2008-07-08 16:00,8,1275.5,1275.5,1275.5,1275.5,0
20081201|2008-07-08 19:30,9,1275.5,1275.5,1275.5,1275.5,0
20081201|2008-07-08 20:30,9,1276.5,1276.5,1276.5,1276.5,0
20081201|2008-07-08 22:00,9,1276.75,1276.75,1276.75,1276.75,0
20081201|2008-07-08 23:30,9,1274,1274,1274,1274,0
20081201|2008-07-09 00:30,9,1272.25,1272.5,1272.25,1272.5,0
20081201|2008-07-09 01:00,9,1273,1273,1273,1273,0
20081201|2008-07-09 01:30,9,1271.5,1271.5,1271.5,1271.5,0
20081201|2008-07-09 02:00,9,1271.5,1271.5,1271.25,1271.25,0
20081201|2008-07-09 02:30,9,1272.25,1272.25,1272.25,1272.25,0
20081201|2008-07-09 03:00,9,1272,1272,1272,1272,0
20081201|2008-07-09 04:00,9,1274.75,1274.75,1274.75,1274.75,0
20081201|2008-07-09 06:00,9,1272,1272,1272,1272,0
20081201|2008-07-09 06:30,9,1276.75,1276.75,1276.75,1276.75,0
20081201|2008-07-09 07:00,9,1279.25,1279.25,1277.75,1277.75,0
20081201|2008-07-09 07:30,9,1280,1280,1280,1280,0
20081201|2008-07-09 08:00,9,1278.75,1278.75,1278,1278,0
20081201|2008-07-09 08:30,9,1278,1280,1273.25,1273.25,0
20081201|2008-07-09 09:00,9,1274,1278.75,1271.25,1278.75,0
20081201|2008-07-09 09:30,9,1279.25,1279.25,1273.75,1277.25,0
20081201|2008-07-09 10:00,9,1277.75,1279.5,1275.75,1279.5,0
20081201|2008-07-09 10:30,9,1278.5,1278.5,1274,1275.75,0
20081201|2008-07-09 11:00,9,1275,1275,1274,1274,0
20081201|2008-07-09 11:30,9,1274,1274,1270.25,1271,0
20081201|2008-07-09 12:00,9,1270,1270,1267,1268.25,0
20081201|2008-07-09 12:30,9,1270,1270.25,1269.5,1269.5,0
20081201|2008-07-09 13:00,9,1267.5,1268.75,1264.5,1267,0
20081201|2008-07-09 13:30,9,1266.5,1266.5,1258.5,1260,0
20081201|2008-07-09 14:00,9,1257.5,1259.25,1257,1258.25,0
20081201|2008-07-09 14:30,9,1258.5,1258.5,1248,1250,0
20081201|2008-07-09 15:00,9,1248.75,1249.5,1247,1249.5,0
20081201|2008-07-09 15:30,9,1249.5,1249.5,1248.75,1248.75,0
20081201|2008-07-09 16:00,9,1247.25,1249.5,1246.25,1246.25,0
20081201|2008-07-09 16:30,9,1249.5,1249.5,1249.5,1249.5,0
20081201|2008-07-09 23:30,10,1250.25,1250.25,1250.25,1250.25,0
20081201|2008-07-10 01:00,10,1250,1250,1250,1250,0
20081201|2008-07-10 02:00,10,1251,1252.25,1251,1252.25,0
20081201|2008-07-10 02:30,10,1251,1253,1251,1253,0
20081201|2008-07-10 04:30,10,1252,1252,1252,1252,0
20081201|2008-07-10 05:30,10,1250.25,1250.5,1250.25,1250.25,0
20081201|2008-07-10 06:00,10,1255,1257.25,1255,1257.25,0
20081201|2008-07-10 06:30,10,1258.5,1258.5,1258.5,1258.5,0
20081201|2008-07-10 07:30,10,1256.75,1259,1250,1250,0
20081201|2008-07-10 08:00,10,1244,1246.75,1244,1246.75,0
20081201|2008-07-10 08:30,10,1248.75,1255,1245.75,1247.5,0
20081201|2008-07-10 09:00,10,1247,1247,1240,1245.25,0
20081201|2008-07-10 09:30,10,1243.75,1250.5,1242.75,1248.5,0
20081201|2008-07-10 10:00,10,1244.25,1250,1244.25,1244.75,0
20081201|2008-07-10 10:30,10,1249,1252.5,1248,1248.5,0
20081201|2008-07-10 11:00,10,1252,1256,1251.5,1251.5,0
20081201|2008-07-10 11:30,10,1251.5,1252.75,1248,1249,0
20081201|2008-07-10 12:00,10,1249.75,1255.5,1249.75,1255,0
20081201|2008-07-10 12:30,10,1256,1260,1256,1260,0
20081201|2008-07-10 13:00,10,1255.75,1256,1245,1245.5,0
20081201|2008-07-10 13:30,10,1246.75,1248.75,1239,1240.5,0
20081201|2008-07-10 14:00,10,1242,1252.5,1242,1251.25,0
20081201|2008-07-10 14:30,10,1251.5,1255.5,1245.25,1255.5,0
20081201|2008-07-10 15:00,10,1257,1257,1255.5,1256.25,0
20081201|2008-07-10 15:30,10,1258,1259,1258,1259,0
20081201|2008-07-10 16:00,10,1258.5,1258.5,1256.25,1256.25,0
20081201|2008-07-10 18:00,11,1258.5,1258.5,1258.5,1258.5,0
20081201|2008-07-10 18:30,11,1257.25,1258.5,1257.25,1258.5,0
20081201|2008-07-10 23:00,11,1258.5,1261.5,1256,1256,0
20081201|2008-07-10 23:30,11,1256,1256,1256,1256,0
20081201|2008-07-11 02:00,11,1255,1255,1255,1255,0
20081201|2008-07-11 05:00,11,1248.25,1248.25,1246.5,1247.25,0
20081201|2008-07-11 05:30,11,1250,1250,1246.5,1246.5,0
20081201|2008-07-11 06:00,11,1247.5,1247.5,1241.25,1244.25,0
20081201|2008-07-11 06:30,11,1245,1245.25,1240,1242,0
20081201|2008-07-11 07:00,11,1244,1244,1238.75,1238.75,0
20081201|2008-07-11 07:30,11,1241,1241,1240.75,1240.75,0
20081201|2008-07-11 08:00,11,1240,1240,1239,1239,0
20081201|2008-07-11 08:30,11,1241,1246,1236,1246,0
20081201|2008-07-11 09:00,11,1244,1247.5,1234.25,1234.25,0
20081201|2008-07-11 09:30,11,1235.5,1240.5,1234.25,1240.5,0
20081201|2008-07-11 10:00,11,1239,1239,1233.25,1234.5,0
20081201|2008-07-11 10:30,11,1232.5,1237,1229.75,1236,0
20081201|2008-07-11 11:00,11,1235.25,1237.25,1232.25,1232.5,0
20081201|2008-07-11 11:30,11,1232.75,1233,1228,1230,0
20081201|2008-07-11 12:00,11,1229.25,1233.75,1228.25,1233.75,0
20081201|2008-07-11 12:30,11,1232.25,1239,1232.25,1237.25,0
20081201|2008-07-11 13:00,11,1237,1242.5,1235,1235.5,0
20081201|2008-07-11 13:30,11,1234.5,1252,1232,1245.5,0
20081201|2008-07-11 14:00,11,1249.75,1259,1242.75,1244,0
20081201|2008-07-11 14:30,11,1240.25,1243.5,1238,1243.5,0
20081201|2008-07-11 15:00,11,1242.25,1243,1241,1241.5,0
20081201|2008-07-13 17:30,14,1254.5,1254.5,1251,1251,0
20081201|2008-07-13 19:00,14,1251,1251,1251,1251,0
20081201|2008-07-13 20:30,14,1255,1255,1255,1255,0
20081201|2008-07-13 21:30,14,1252.25,1252.25,1252.25,1252.25,0
20081201|2008-07-13 22:00,14,1252.25,1252.25,1252.25,1252.25,0
20081201|2008-07-14 00:30,14,1252.25,1252.25,1252.25,1252.25,0
20081201|2008-07-14 02:00,14,1252.25,1252.25,1252.25,1252.25,0
20081201|2008-07-14 03:30,14,1251.5,1251.5,1251.5,1251.5,0
20081201|2008-07-14 04:00,14,1250,1250,1249,1249,0
20081201|2008-07-14 05:00,14,1252,1253.25,1252,1253.25,0
20081201|2008-07-14 05:30,14,1257.75,1257.75,1257.75,1257.75,0
20081201|2008-07-14 06:00,14,1259,1260.25,1259,1260.25,0
20081201|2008-07-14 06:30,14,1258.25,1258.25,1257.25,1257.25,0
20081201|2008-07-14 07:00,14,1258,1258.5,1258,1258.5,0
20081201|2008-07-14 07:30,14,1257.5,1257.5,1257.5,1257.5,0
20081201|2008-07-14 08:00,14,1255.75,1255.75,1255.75,1255.75,0
20081201|2008-07-14 08:30,14,1255,1255.25,1245.75,1246.25,0
20081201|2008-07-14 09:00,14,1245.25,1248.5,1240,1242.25,0
20081201|2008-07-14 09:30,14,1242.25,1245.25,1239.5,1245,0
20081201|2008-07-14 10:00,14,1245,1245,1237,1239.5,0
20081201|2008-07-14 10:30,14,1238.5,1239,1228,1233.25,0
20081201|2008-07-14 11:00,14,1233,1233.5,1230.25,1232,0
20081201|2008-07-14 11:30,14,1230.25,1233.25,1229.75,1231.5,0
20081201|2008-07-14 12:00,14,1230.5,1230.5,1226.75,1230.25,0
20081201|2008-07-14 12:30,14,1233,1235.5,1232.75,1233,0
20081201|2008-07-14 13:00,14,1232.5,1236,1232.5,1234.5,0
20081201|2008-07-14 13:30,14,1235.5,1235.5,1230,1230.75,0
20081201|2008-07-14 14:00,14,1229.5,1236,1227.75,1234.75,0
20081201|2008-07-14 14:30,14,1236.5,1239.5,1230,1230,0
20081201|2008-07-14 15:00,14,1230.75,1230.75,1229.25,1229.75,0
20081201|2008-07-14 20:00,15,1229,1229,1229,1229,0
20081201|2008-07-14 21:00,15,1228.5,1228.5,1228.5,1228.5,0
20081201|2008-07-14 21:30,15,1225.75,1225.75,1224,1224,0
20081201|2008-07-14 23:00,15,1223.5,1223.5,1223.5,1223.5,0
20081201|2008-07-14 23:30,15,1223.5,1223.5,1223.5,1223.5,0
20081201|2008-07-15 01:00,15,1222.75,1222.75,1222.75,1222.75,0
20081201|2008-07-15 01:30,15,1223,1223,1223,1223,0
20081201|2008-07-15 02:00,15,1220.25,1221.5,1220.25,1221.5,0
20081201|2008-07-15 03:00,15,1220.5,1220.5,1219,1219,0
20081201|2008-07-15 03:30,15,1219,1219,1219,1219,0
20081201|2008-07-15 04:00,15,1220.75,1220.75,1220.5,1220.5,0
20081201|2008-07-15 04:30,15,1218.25,1218.25,1218.25,1218.25,0
20081201|2008-07-15 05:30,15,1215,1215,1213.5,1213.5,0
20081201|2008-07-15 06:00,15,1214.25,1214.25,1214.25,1214.25,0
20081201|2008-07-15 06:30,15,1216.5,1216.5,1216.5,1216.5,0
20081201|2008-07-15 07:00,15,1216.5,1216.5,1215,1216,0
20081201|2008-07-15 07:30,15,1213,1218,1213,1218,0
20081201|2008-07-15 08:00,15,1219.5,1220.75,1219.5,1220.75,0
20081201|2008-07-15 08:30,15,1219.5,1219.75,1212.25,1212.25,1
20081201|2008-07-15 09:00,15,1209,1211,1204,1208.5,0
20081201|2008-07-15 09:30,15,1206,1214,1205.5,1213.25,3
20081201|2008-07-15 10:00,15,1214.5,1221,1213.25,1219.75,0
20081201|2008-07-15 10:30,15,1219,1223.75,1215.75,1223.75,0
20081201|2008-07-15 11:00,15,1222.75,1226.5,1221,1224.75,0
20081201|2008-07-15 11:30,15,1226,1229,1226,1227.75,0
20081201|2008-07-15 12:00,15,1229.25,1234,1224,1225.25,0
20081201|2008-07-15 12:30,15,1224.25,1228,1223.25,1228,0
20081201|2008-07-15 13:00,15,1227.5,1229.5,1223.5,1229.5,0
20081201|2008-07-15 13:30,15,1231.25,1232,1228,1232,0
20081201|2008-07-15 14:00,15,1231.5,1236,1226.75,1226.75,0
20081201|2008-07-15 14:30,15,1227.5,1228.5,1217,1217,0
20081201|2008-07-15 15:00,15,1216,1216,1212,1212.75,0
20081201|2008-07-15 15:30,15,1215,1215,1212.75,1214,0
20081201|2008-07-15 16:00,15,1212.75,1212.75,1212.75,1212.75,0
20081201|2008-07-15 17:00,16,1213,1213,1213,1213,0
20081201|2008-07-15 17:30,16,1213,1213,1213,1213,0
20081201|2008-07-15 18:30,16,1214.5,1214.5,1214.5,1214.5,0
20081201|2008-07-15 19:00,16,1216.5,1216.5,1216.5,1216.5,0
20081201|2008-07-15 21:30,16,1216.25,1216.25,1216.25,1216.25,0
20081201|2008-07-15 23:00,16,1217,1217,1217,1217,0
20081201|2008-07-15 23:30,16,1218,1218,1218,1218,0
20081201|2008-07-16 01:00,16,1219,1219,1218.75,1218.75,0
20081201|2008-07-16 01:30,16,1217,1217,1216.75,1216.75,0
20081201|2008-07-16 02:00,16,1215,1215,1215,1215,0
20081201|2008-07-16 02:30,16,1215.5,1217.25,1214.5,1216.25,0
20081201|2008-07-16 03:00,16,1216.5,1216.5,1216.5,1216.5,0
20081201|2008-07-16 03:30,16,1214.75,1214.75,1214.75,1214.75,0
20081201|2008-07-16 04:00,16,1213.75,1214.25,1213.5,1214.25,1
20081201|2008-07-16 04:30,16,1214.25,1214.25,1211,1211,0
20081201|2008-07-16 05:00,16,1210,1210,1205,1206,0
20081201|2008-07-16 05:30,16,1207,1208,1207,1208,0
20081201|2008-07-16 06:00,16,1206.5,1206.5,1206.5,1206.5,0
20081201|2008-07-16 06:30,16,1209,1209.5,1207,1207,0
20081201|2008-07-16 07:00,16,1212.75,1219.75,1212.75,1219.25,0
20081201|2008-07-16 07:30,16,1211.5,1213.75,1209.5,1213,0
20081201|2008-07-16 08:00,16,1216.5,1217,1215.5,1217,0
20081201|2008-07-16 08:30,16,1216.5,1224,1213.25,1224,0
20081201|2008-07-16 09:00,16,1225,1226,1218.25,1220,0
20081201|2008-07-16 09:30,16,1220,1229,1220,1226.25,0
20081201|2008-07-16 10:00,16,1227,1230,1224,1224.75,0
20081201|2008-07-16 10:30,16,1225,1225,1223,1225,0
20081201|2008-07-16 11:00,16,1227,1229.5,1225.75,1229.25,0
20081201|2008-07-16 11:30,16,1229.5,1230.5,1227.75,1230.5,0
20081201|2008-07-16 12:00,16,1231.5,1234.75,1231.25,1233.25,0
20081201|2008-07-16 12:30,16,1232.75,1232.75,1231,1231.5,0
20081201|2008-07-16 13:00,16,1231.5,1237.5,1229.25,1235.5,0
20081201|2008-07-16 13:30,16,1235.75,1239,1235.75,1238.75,0
20081201|2008-07-16 14:00,16,1238.75,1242,1237.25,1242,0
20081201|2008-07-16 14:30,16,1241.75,1245.25,1240,1245.25,0
20081201|2008-07-16 15:00,16,1246,1247.75,1242,1242.5,0
20081201|2008-07-16 16:00,16,1242.75,1243.25,1242.5,1242.5,0
20081201|2008-07-16 17:00,17,1243.75,1243.75,1241.25,1241.25,0
20081201|2008-07-16 21:30,17,1240.5,1240.5,1240.5,1240.5,0
20081201|2008-07-16 22:00,17,1239,1239,1239,1239,0
20081201|2008-07-16 22:30,17,1239.25,1239.25,1239.25,1239.25,0
20081201|2008-07-16 23:00,17,1239.5,1239.5,1239.5,1239.5,0
20081201|2008-07-17 00:30,17,1239.5,1239.5,1239.5,1239.5,0
20081201|2008-07-17 05:30,17,1248.5,1250.25,1248.5,1250,0
20081201|2008-07-17 06:00,17,1251.5,1254.25,1251.5,1253,0
20081201|2008-07-17 06:30,17,1253.25,1253.25,1253,1253,0
20081201|2008-07-17 07:00,17,1253.5,1253.5,1250.5,1250.5,0
20081201|2008-07-17 07:30,17,1253.25,1254.5,1253,1253,0
20081201|2008-07-17 08:00,17,1253.5,1253.5,1252,1252,0
20081201|2008-07-17 08:30,17,1254,1260,1251.5,1256.5,0
20081201|2008-07-17 09:00,17,1252.75,1255,1249,1251.25,0
20081201|2008-07-17 09:30,17,1251,1253.25,1247.25,1248.25,0
20081201|2008-07-17 10:00,17,1248,1250,1243.5,1250,0
20081201|2008-07-17 10:30,17,1250.5,1253,1249.5,1251.75,0
20081201|2008-07-17 11:00,17,1251.5,1251.5,1250.25,1250.25,0
20081201|2008-07-17 11:30,17,1248.5,1252,1247,1252,0
20081201|2008-07-17 12:00,17,1250,1259,1250,1257.75,0
20081201|2008-07-17 12:30,17,1258.75,1263,1258.75,1262,0
20081201|2008-07-17 13:00,17,1262.75,1263,1261.75,1262.25,0
20081201|2008-07-17 13:30,17,1262,1262,1254.25,1255.75,0
20081201|2008-07-17 14:00,17,1257,1259,1256.75,1257.75,0
20081201|2008-07-17 14:30,17,1258.75,1261.75,1256.5,1260.75,0
20081201|2008-07-17 15:00,17,1261.5,1262.25,1253.25,1255,0
20081201|2008-07-17 15:30,17,1250.25,1255,1250,1250,0
20081201|2008-07-17 16:00,17,1248.25,1255,1246,1255,0
20081201|2008-07-17 17:30,18,1249,1249,1249,1249,0
20081201|2008-07-17 21:30,18,1247.25,1247.25,1247.25,1247.25,0
20081201|2008-07-18 00:30,18,1244.25,1244.25,1243.75,1244,0
20081201|2008-07-18 02:00,18,1242.5,1242.5,1242.5,1242.5,0
20081201|2008-07-18 02:30,18,1250,1250,1250,1250,0
20081201|2008-07-18 04:00,18,1247,1247.5,1246,1247.5,0
20081201|2008-07-18 05:00,18,1248.5,1248.5,1248.5,1248.5,0
20081201|2008-07-18 05:30,18,1255.5,1256,1255.5,1256,0
20081201|2008-07-18 06:00,18,1257.5,1260.5,1257.5,1260.5,0
20081201|2008-07-18 06:30,18,1261,1261,1261,1261,0
20081201|2008-07-18 07:00,18,1261,1261,1261,1261,0
20081201|2008-07-18 07:30,18,1261.75,1262,1259,1262,0
20081201|2008-07-18 08:00,18,1262.75,1264,1262,1262,0
20081201|2008-07-18 08:30,18,1263.25,1263.25,1254.5,1255.75,0
20081201|2008-07-18 09:00,18,1256,1258.25,1255.25,1257.25,0
20081201|2008-07-18 09:30,18,1256,1261.75,1256,1260.75,0
20081201|2008-07-18 10:00,18,1261,1264.5,1260,1261.5,0
20081201|2008-07-18 10:30,18,1262.25,1262.25,1259,1259.25,0
20081201|2008-07-18 11:00,18,1259.5,1260.5,1256.25,1257.25,0
20081201|2008-07-18 11:30,18,1256,1257.5,1254.5,1254.5,0
20081201|2008-07-18 12:00,18,1255.5,1256.75,1253.75,1256.75,0
20081201|2008-07-18 12:30,18,1256,1260,1256,1259.25,0
20081201|2008-07-18 13:00,18,1260.25,1260.25,1260,1260,0
20081201|2008-07-18 13:30,18,1259,1259,1255.5,1256.5,0
20081201|2008-07-18 14:00,18,1257.75,1257.75,1257.25,1257.25,0
20081201|2008-07-18 14:30,18,1258.75,1263.5,1258.75,1263,0
20081201|2008-07-18 15:00,18,1263,1263,1260.25,1262.25,0
20081201|2008-07-20 21:30,21,1262.25,1262.25,1262.25,1262.25,0
20081201|2008-07-21 00:00,21,1264.5,1264.5,1264.5,1264.5,0
20081201|2008-07-21 02:00,21,1259.75,1259.75,1258.5,1258.5,0
20081201|2008-07-21 02:30,21,1259,1259,1258.5,1258.5,0
20081201|2008-07-21 03:00,21,1259.75,1259.75,1259.75,1259.75,0
20081201|2008-07-21 03:30,21,1260,1260,1260,1260,0
20081201|2008-07-21 05:00,21,1265.75,1267,1265.75,1267,0
20081201|2008-07-21 05:30,21,1265.5,1265.5,1265,1265,0
20081201|2008-07-21 06:00,21,1269,1269.5,1269,1269,0
20081201|2008-07-21 06:30,21,1267,1267,1266,1266,0
20081201|2008-07-21 07:00,21,1266.5,1267,1266.5,1267,0
20081201|2008-07-21 07:30,21,1268,1268,1268,1268,0
20081201|2008-07-21 08:00,21,1268.5,1268.5,1268.5,1268.5,0
20081201|2008-07-21 08:30,21,1266.75,1268.25,1265.25,1268,0
20081201|2008-07-21 09:00,21,1269.5,1269.5,1265,1266,0
20081201|2008-07-21 09:30,21,1264.5,1266.75,1263.5,1265,0
20081201|2008-07-21 10:00,21,1263.75,1266.25,1263.75,1265.25,0
20081201|2008-07-21 10:30,21,1264.5,1264.5,1259,1259,0
20081201|2008-07-21 11:00,21,1259.25,1261.5,1259.25,1261.5,0
20081201|2008-07-21 11:30,21,1262.5,1264.25,1261.75,1262,0
20081201|2008-07-21 12:00,21,1262.25,1264,1262.25,1263.5,0
20081201|2008-07-21 12:30,21,1264,1264.25,1262.25,1264.25,0
20081201|2008-07-21 13:00,21,1262.25,1262.25,1259.75,1260.5,0
20081201|2008-07-21 13:30,21,1261,1261.25,1258.25,1258.25,0
20081201|2008-07-21 14:00,21,1257.75,1261.5,1257.75,1261,0
20081201|2008-07-21 14:30,21,1260,1261.75,1259.25,1261.75,0
20081201|2008-07-21 15:00,21,1262,1263.75,1262,1263.5,0
20081201|2008-07-21 15:30,21,1257,1263.5,1252,1252,0
20081201|2008-07-21 16:00,21,1263.5,1263.5,1263.5,1263.5,0
20081201|2008-07-21 17:00,22,1250,1250,1250,1250,0
20081201|2008-07-21 17:30,22,1250.5,1250.5,1250.5,1250.5,0
20081201|2008-07-21 18:00,22,1250.75,1250.75,1250.75,1250.75,0
20081201|2008-07-21 18:30,22,1250.25,1250.25,1250.25,1250.25,0
20081201|2008-07-21 23:00,22,1252.5,1252.5,1252.5,1252.5,0
20081201|2008-07-22 01:00,22,1255.25,1255.25,1255.25,1255.25,0
20081201|2008-07-22 02:00,22,1256.25,1256.25,1256.25,1256.25,0
20081201|2008-07-22 03:00,22,1253,1253,1251.5,1252.25,0
20081201|2008-07-22 03:30,22,1253,1253,1253,1253,0
20081201|2008-07-22 04:00,22,1255.75,1255.75,1255.75,1255.75,0
20081201|2008-07-22 05:00,22,1254.75,1254.75,1254.75,1254.75,0
20081201|2008-07-22 05:30,22,1251.5,1251.5,1251,1251,0
20081201|2008-07-22 06:00,22,1250,1250.5,1250,1250.5,0
20081201|2008-07-22 06:30,22,1253,1253.25,1253,1253.25,0
20081201|2008-07-22 07:00,22,1253,1253,1253,1253,0
20081201|2008-07-22 07:30,22,1254.25,1254.25,1254.25,1254.25,0
20081201|2008-07-22 08:30,22,1252,1255.5,1251,1254.75,0
20081201|2008-07-22 09:00,22,1255,1261.5,1255,1259.5,0
20081201|2008-07-22 09:30,22,1258.75,1258.75,1257.75,1258.25,0
20081201|2008-07-22 10:00,22,1260.5,1265.25,1260.5,1264.75,0
20081201|2008-07-22 10:30,22,1264.5,1265.25,1260.75,1261.75,0
20081201|2008-07-22 11:00,22,1262,1265,1262,1263,0
20081201|2008-07-22 11:30,22,1262,1262.25,1260,1262.25,0
20081201|2008-07-22 12:00,22,1263,1263,1260.75,1260.75,0
20081201|2008-07-22 12:30,22,1262,1264.25,1262,1263,0
20081201|2008-07-22 13:00,22,1262.25,1262.5,1260,1261.75,0
20081201|2008-07-22 13:30,22,1263.25,1266.75,1261.75,1265,0
20081201|2008-07-22 14:00,22,1266.75,1267.25,1265.5,1267.25,0
20081201|2008-07-22 14:30,22,1268.75,1277,1268.75,1277,0
20081201|2008-07-22 15:00,22,1277.75,1279.5,1276.25,1276.25,0
20081201|2008-07-22 22:30,23,1277.25,1278.75,1277.25,1278.75,0
20081201|2008-07-23 01:30,23,1278.5,1278.5,1278.5,1278.5,0
20081201|2008-07-23 03:00,23,1281,1283.25,1281,1283.25,0
20081201|2008-07-23 03:30,23,1285,1285,1285,1285,0
20081201|2008-07-23 04:00,23,1283.75,1283.75,1283.75,1283.75,0
20081201|2008-07-23 04:30,23,1283.75,1283.75,1283.75,1283.75,0
20081201|2008-07-23 05:00,23,1284,1284,1284,1284,0
20081201|2008-07-23 06:00,23,1283.25,1284,1283.25,1284,0
20081201|2008-07-23 06:30,23,1281.5,1281.5,1281.5,1281.5,0
20081201|2008-07-23 07:30,23,1283,1283,1283,1283,0
20081201|2008-07-23 08:00,23,1282,1282.25,1280.5,1280.5,0
20081201|2008-07-23 08:30,23,1280.5,1282.75,1277.5,1280.25,0
20081201|2008-07-23 09:00,23,1280.5,1289.5,1280,1289.5,0
20081201|2008-07-23 09:30,23,1288.25,1293,1288.25,1289.75,0
20081201|2008-07-23 10:00,23,1286.75,1288.5,1285.25,1288,1
20081201|2008-07-23 10:30,23,1288,1288,1282.5,1282.5,12
20081201|2008-07-23 11:00,23,1283,1284,1279.25,1280.25,2
20081201|2008-07-23 11:30,23,1280,1284.5,1280,1283.75,0
20081201|2008-07-23 12:00,23,1283.75,1284,1281.5,1282.75,0
20081201|2008-07-23 12:30,23,1280.25,1285,1279,1281,0
20081201|2008-07-23 13:00,23,1280.75,1287,1280.75,1287,0
20081201|2008-07-23 13:30,23,1287,1288.25,1282.75,1283,0
20081201|2008-07-23 14:00,23,1281.75,1285.5,1281.75,1283,0
20081201|2008-07-23 14:30,23,1283,1283.25,1280.75,1283,0
20081201|2008-07-23 15:00,23,1284.75,1286.25,1284,1284.5,0
20081201|2008-07-23 15:30,23,1282.75,1282.75,1282.75,1282.75,0
20081201|2008-07-23 16:00,23,1284.5,1284.5,1283.5,1284.5,0
20081201|2008-07-23 16:30,23,1284.5,1284.5,1284.5,1284.5,0
20081201|2008-07-23 20:00,24,1282.5,1282.5,1282.5,1282.5,0
20081201|2008-07-23 21:00,24,1282.5,1282.5,1282.25,1282.25,0
20081201|2008-07-23 23:30,24,1282.75,1282.75,1282.75,1282.75,0
20081201|2008-07-24 01:30,24,1285.75,1285.75,1285.75,1285.75,0
20081201|2008-07-24 02:30,24,1283.5,1283.5,1283,1283,0
20081201|2008-07-24 03:00,24,1281.5,1281.5,1281.5,1281.5,0
20081201|2008-07-24 03:30,24,1281.5,1281.5,1281.5,1281.5,0
20081201|2008-07-24 04:30,24,1280,1280,1280,1280,0
20081201|2008-07-24 05:30,24,1280.75,1280.75,1280.75,1280.75,0
20081201|2008-07-24 06:00,24,1278.5,1278.5,1278.5,1278.5,0
20081201|2008-07-24 07:30,24,1280,1281.5,1279.75,1281.5,0
20081201|2008-07-24 08:00,24,1282.5,1285.25,1282.5,1285,0
20081201|2008-07-24 08:30,24,1284.5,1284.5,1277.5,1279,0
20081201|2008-07-24 09:00,24,1277,1277.75,1273.25,1274.5,1
20081201|2008-07-24 09:30,24,1275.25,1276.25,1273.5,1274,0
20081201|2008-07-24 10:00,24,1273.5,1274,1268,1268,0
20081201|2008-07-24 10:30,24,1268,1269.75,1267.5,1269.75,0
20081201|2008-07-24 11:00,24,1270.75,1270.75,1269.5,1269.75,0
20081201|2008-07-24 11:30,24,1267.75,1270,1265.75,1269.25,0
20081201|2008-07-24 12:00,24,1267,1269.25,1266,1268.25,0
20081201|2008-07-24 12:30,24,1267.25,1267.25,1266,1266,0
20081201|2008-07-24 13:00,24,1266.5,1267.25,1262,1262.75,0
20081201|2008-07-24 13:30,24,1263.5,1263.5,1260.75,1260.75,0
20081201|2008-07-24 14:00,24,1261.5,1264.75,1258,1258.75,0
20081201|2008-07-24 14:30,24,1258,1258,1252.75,1254.75,0
20081201|2008-07-24 15:00,24,1255.5,1255.5,1254.5,1255.5,0
20081201|2008-07-24 20:30,25,1254.75,1255,1254.75,1255,0
20081201|2008-07-25 01:00,25,1254,1254,1254,1254,0
20081201|2008-07-25 01:30,25,1253.5,1253.5,1253.5,1253.5,0
20081201|2008-07-25 02:00,25,1253.75,1254,1253.75,1254,0
20081201|2008-07-25 02:30,25,1253.5,1253.5,1253.5,1253.5,0
20081201|2008-07-25 03:30,25,1255,1255,1255,1255,0
20081201|2008-07-25 04:00,25,1254.75,1254.75,1251.5,1251.5,0
20081201|2008-07-25 05:00,25,1254,1254.75,1254,1254.75,0
20081201|2008-07-25 06:00,25,1253.5,1254.5,1253.5,1254.5,0
20081201|2008-07-25 06:30,25,1258.5,1259,1258.5,1259,0
20081201|2008-07-25 07:00,25,1257.75,1257.75,1257.75,1257.75,0
20081201|2008-07-25 07:30,25,1257.25,1261.5,1257.25,1261,0
20081201|2008-07-25 08:00,25,1258,1260.75,1258,1260.75,0
20081201|2008-07-25 08:30,25,1259.25,1260.25,1254.75,1260.25,0
20081201|2008-07-25 09:00,25,1261,1264,1258.75,1259,0
20081201|2008-07-25 09:30,25,1257.25,1263.5,1257.25,1263.5,0
20081201|2008-07-25 10:00,25,1263.25,1263.25,1258.75,1259.25,0
20081201|2008-07-25 10:30,25,1260.25,1261.5,1259.75,1260.25,0
20081201|2008-07-25 11:00,25,1259.75,1260.5,1257.75,1259.25,1
20081201|2008-07-25 11:30,25,1259,1259,1258.25,1258.25,0
20081201|2008-07-25 12:00,25,1261,1261.75,1255.75,1257,0
20081201|2008-07-25 12:30,25,1256,1257.5,1254,1256.5,0
20081201|2008-07-25 13:00,25,1256.5,1259,1256,1257.75,0
20081201|2008-07-25 13:30,25,1256.5,1258.25,1256.5,1258.25,0
20081201|2008-07-25 14:00,25,1256.75,1256.75,1256.25,1256.75,0
20081201|2008-07-25 14:30,25,1255,1259,1254.5,1259,0
20081201|2008-07-25 15:00,25,1256.75,1257.25,1255.75,1255.75,0
20081201|2008-07-27 21:00,28,1255,1255,1254,1254,0
20081201|2008-07-27 21:30,28,1253.75,1253.75,1253.75,1253.75,0
20081201|2008-07-28 01:00,28,1257,1257,1257,1257,0
20081201|2008-07-28 02:00,28,1256.75,1256.75,1256.75,1256.75,0
20081201|2008-07-28 02:30,28,1254.25,1254.25,1253.5,1253.5,0
20081201|2008-07-28 04:30,28,1252.5,1252.5,1252,1252,0
20081201|2008-07-28 05:00,28,1253,1254,1253,1254,0
20081201|2008-07-28 06:30,28,1256.25,1256.25,1256.25,1256.25,0
20081201|2008-07-28 07:00,28,1257,1257,1256,1256,0
20081201|2008-07-28 07:30,28,1255.25,1255.5,1255,1255.5,0
20081201|2008-07-28 08:00,28,1256.25,1256.25,1255.25,1255.25,0
20081201|2008-07-28 08:30,28,1256.75,1260.75,1256.75,1257.75,0
20081201|2008-07-28 09:00,28,1258.25,1260.25,1257,1257,0
20081201|2008-07-28 09:30,28,1256.75,1257.75,1255.25,1255.25,0
20081201|2008-07-28 10:00,28,1254,1255,1251.5,1251.5,0
20081201|2008-07-28 10:30,28,1252.5,1252.5,1249,1250.75,0
20081201|2008-07-28 11:00,28,1250,1251.25,1250,1250,0
20081201|2008-07-28 11:30,28,1250.25,1250.25,1243.25,1244,0
20081201|2008-07-28 12:00,28,1243,1245,1243,1245,0
20081201|2008-07-28 12:30,28,1243.25,1245.5,1242,1245,0
20081201|2008-07-28 13:00,28,1243.25,1244,1241,1241.5,0
20081201|2008-07-28 13:30,28,1241.75,1246.25,1240,1240,0
20081201|2008-07-28 14:00,28,1240.25,1243,1240.25,1242.75,0
20081201|2008-07-28 14:30,28,1241,1241.5,1235.25,1236.25,0
20081201|2008-07-28 15:00,28,1235.25,1237.5,1235,1236.75,5
20081201|2008-07-28 16:00,28,1235.5,1236.75,1235.5,1236.75,0
20081201|2008-07-28 16:30,28,1236.75,1236.75,1236.75,1236.75,0
20081201|2008-07-28 17:30,29,1239,1239,1239,1239,0
20081201|2008-07-28 18:00,29,1237.25,1237.25,1237.25,1237.25,0
20081201|2008-07-28 21:00,29,1235.5,1235.5,1235.5,1235.5,0
20081201|2008-07-28 22:30,29,1235.5,1235.75,1235.5,1235.75,0
20081201|2008-07-28 23:00,29,1237.75,1238.5,1237.75,1238.5,0
20081201|2008-07-29 00:00,29,1238,1238,1238,1238,0
20081201|2008-07-29 01:00,29,1236,1236,1236,1236,0
20081201|2008-07-29 01:30,29,1236.75,1236.75,1236.75,1236.75,0
20081201|2008-07-29 02:00,29,1236.5,1236.5,1236.5,1236.5,0
20081201|2008-07-29 03:00,29,1239,1239,1239,1239,0
20081201|2008-07-29 03:30,29,1239,1239,1239,1239,0
20081201|2008-07-29 04:00,29,1239.25,1239.25,1239.25,1239.25,0
20081201|2008-07-29 05:00,29,1234.75,1234.75,1234,1234.25,0
20081201|2008-07-29 06:00,29,1238.5,1240.75,1238.5,1240,0
20081201|2008-07-29 06:30,29,1240,1242.75,1239.75,1242.75,0
20081201|2008-07-29 07:00,29,1242.5,1243,1241,1241,0
20081201|2008-07-29 07:30,29,1241.75,1241.75,1241,1241,0
20081201|2008-07-29 08:00,29,1241.5,1241.5,1240,1240,0
20081201|2008-07-29 08:30,29,1240.5,1245,1239.5,1245,0
20081201|2008-07-29 09:00,29,1245.75,1250,1245.75,1249.5,0
20081201|2008-07-29 09:30,29,1249.5,1251.75,1249,1249.5,0
20081201|2008-07-29 10:00,29,1248.75,1248.75,1248,1248.75,0
20081201|2008-07-29 10:30,29,1250,1254,1249.75,1253,0
20081201|2008-07-29 11:00,29,1254,1254.75,1252.75,1253,0
20081201|2008-07-29 11:30,29,1253,1254.25,1251.5,1254.25,0
20081201|2008-07-29 12:00,29,1254.25,1254.5,1252.5,1254,0
20081201|2008-07-29 12:30,29,1255.75,1258,1255.75,1257,0
20081201|2008-07-29 13:00,29,1258,1258,1254.5,1256.75,0
20081201|2008-07-29 13:30,29,1256.75,1256.75,1253,1254.75,0
20081201|2008-07-29 14:00,29,1255.5,1261,1255.5,1259.75,0
20081201|2008-07-29 14:30,29,1261.5,1264,1261,1264,5
20081201|2008-07-29 15:00,29,1263.75,1264.5,1263.25,1263.5,0
20081201|2008-07-29 17:00,30,1264.5,1264.5,1264.5,1264.5,0
20081201|2008-07-29 18:30,30,1263,1263,1263,1263,0
20081201|2008-07-29 19:00,30,1263.5,1263.5,1263.5,1263.5,0
20081201|2008-07-29 21:00,30,1263.25,1263.25,1263.25,1263.25,0
20081201|2008-07-30 00:00,30,1263.75,1263.75,1263.75,1263.75,0
20081201|2008-07-30 01:30,30,1264.5,1264.5,1264.5,1264.5,0
20081201|2008-07-30 02:00,30,1265.75,1265.75,1265.75,1265.75,0
20081201|2008-07-30 02:30,30,1264,1264,1264,1264,0
20081201|2008-07-30 03:00,30,1262.75,1262.75,1262.75,1262.75,0
20081201|2008-07-30 04:30,30,1262.25,1262.25,1262.25,1262.25,0
20081201|2008-07-30 05:00,30,1264.75,1264.75,1264.75,1264.75,0
20081201|2008-07-30 06:30,30,1264,1264,1263.5,1263.5,0
20081201|2008-07-30 07:00,30,1263.25,1266.25,1263,1266.25,0
20081201|2008-07-30 07:30,30,1268.25,1270,1268.25,1270,0
20081201|2008-07-30 08:00,30,1273,1273,1271,1271.25,0
20081201|2008-07-30 08:30,30,1273,1276.5,1273,1274.75,0
20081201|2008-07-30 09:00,30,1275,1280.5,1274.25,1280.25,0
20081201|2008-07-30 09:30,30,1280.5,1281.75,1275,1276.75,0
20081201|2008-07-30 10:00,30,1278.25,1278.5,1274.75,1276.5,0
20081201|2008-07-30 10:30,30,1275,1276.5,1275,1276.5,0
20081201|2008-07-30 11:00,30,1274,1274.25,1272.25,1273.5,0
20081201|2008-07-30 11:30,30,1272.75,1272.75,1267,1268.5,0
20081201|2008-07-30 12:00,30,1268,1269.25,1266.75,1269.25,0
20081201|2008-07-30 12:30,30,1271.5,1271.5,1266.25,1268,0
20081201|2008-07-30 13:00,30,1268,1272,1267.5,1272,0
20081201|2008-07-30 13:30,30,1271.75,1275,1271.5,1274.5,0
20081201|2008-07-30 14:00,30,1275.25,1278,1271.75,1278,0
20081201|2008-07-30 14:30,30,1279.75,1285,1279.75,1282.75,0
20081201|2008-07-30 15:00,30,1283.75,1286.5,1283.75,1286.5,0
20081201|2008-07-31 02:00,31,1283.5,1283.5,1283.5,1283.5,0
20081201|2008-07-31 03:00,31,1283,1283,1283,1283,0
20081201|2008-07-31 05:30,31,1285.5,1285.5,1285.5,1285.5,0
20081201|2008-07-31 06:00,31,1287,1288.5,1287,1288.5,0
20081201|2008-07-31 06:30,31,1288.5,1288.5,1288.5,1288.5,0
20081201|2008-07-31 07:00,31,1290.25,1291,1290.25,1291,0
20081201|2008-07-31 07:30,31,1291,1291,1277.5,1278.75,13
20081201|2008-07-31 08:00,31,1276.25,1276.25,1273,1274.25,0
20081201|2008-07-31 08:30,31,1274.25,1282.75,1274,1279.75,0
20081201|2008-07-31 09:00,31,1281.25,1285.25,1278.5,1285.25,1
20081201|2008-07-31 09:30,31,1284.5,1286,1282,1286,0
20081201|2008-07-31 10:00,31,1286,1286.25,1280.75,1280.75,0
20081201|2008-07-31 10:30,31,1279.5,1280.25,1277.5,1278.75,0
20081201|2008-07-31 11:00,31,1279,1279,1272.5,1275,0
20081201|2008-07-31 11:30,31,1276.25,1277.25,1275.75,1276,0
20081201|2008-07-31 12:00,31,1276,1280,1276,1280,0
20081201|2008-07-31 12:30,31,1278,1280.25,1278,1279.75,0
20081201|2008-07-31 13:00,31,1277.25,1280.75,1277.25,1278,0
20081201|2008-07-31 13:30,31,1281,1282.25,1280,1282,0
20081201|2008-07-31 14:00,31,1280.25,1281,1277.25,1277.25,0
20081201|2008-07-31 14:30,31,1276,1276,1266.75,1267,0
20081201|2008-07-31 15:00,31,1268.5,1268.5,1267.5,1268.5,0
20081201|2008-07-31 15:30,31,1268.25,1269.5,1268.25,1269.5,0
20081201|2008-07-31 16:00,31,1268.5,1268.5,1268.5,1268.5,0
20081201|2008-07-31 16:30,31,1268.5,1268.5,1268.5,1268.5,0
20081201|2008-07-31 20:00,1,1267.5,1267.5,1267.5,1267.5,0
20081201|2008-07-31 22:30,1,1266.75,1266.75,1266,1266,0
20081201|2008-08-01 02:00,1,1267.5,1267.5,1267.5,1267.5,0
20081201|2008-08-01 05:00,1,1272,1272,1272,1272,0
20081201|2008-08-01 06:00,1,1271.75,1271.75,1265,1265,0
20081201|2008-08-01 06:30,1,1266.75,1266.75,1266.75,1266.75,0
20081201|2008-08-01 07:00,1,1268.75,1268.75,1266.25,1266.25,0
20081201|2008-08-01 07:30,1,1269,1273.5,1269,1271.5,0
20081201|2008-08-01 08:00,1,1272.75,1273,1272.75,1273,0
20081201|2008-08-01 08:30,1,1271,1271.75,1260.25,1261,0
20081201|2008-08-01 09:00,1,1262,1262.5,1255,1258.25,1
20081201|2008-08-01 09:30,1,1258.75,1262.25,1258.75,1262,0
20081201|2008-08-01 10:00,1,1262.5,1262.5,1259.5,1261.5,0
20081201|2008-08-01 10:30,1,1261.5,1264,1261.5,1263.5,0
20081201|2008-08-01 11:00,1,1260.75,1261,1259.75,1260.25,0
20081201|2008-08-01 11:30,1,1260,1260.5,1256.25,1256.5,0
20081201|2008-08-01 12:00,1,1258,1263,1258,1263,0
20081201|2008-08-01 12:30,1,1262.25,1263.75,1261,1262.25,0
20081201|2008-08-01 13:00,1,1260.5,1260.5,1257.75,1260.5,0
20081201|2008-08-01 13:30,1,1260.75,1262.5,1258,1261.5,0
20081201|2008-08-01 14:00,1,1261.25,1263,1258.75,1262,0
20081201|2008-08-01 14:30,1,1263,1266,1261.5,1261.5,0
20081201|2008-08-01 15:00,1,1261,1262,1260,1262,0
20081201|2008-08-03 21:00,4,1260.5,1260.5,1260.5,1260.5,0
20081201|2008-08-04 02:00,4,1260,1260,1260,1260,0
20081201|2008-08-04 02:30,4,1261,1261,1261,1261,0
20081201|2008-08-04 03:00,4,1261.5,1262,1261.5,1262,0
20081201|2008-08-04 05:30,4,1258.25,1258.25,1258.25,1258.25,0
20081201|2008-08-04 06:30,4,1259,1259,1259,1259,0
20081201|2008-08-04 08:30,4,1261,1261,1253.75,1255.5,0
20081201|2008-08-04 09:00,4,1255.5,1255.5,1251.5,1253,0
20081201|2008-08-04 09:30,4,1252.75,1252.75,1249.25,1251.5,0
20081201|2008-08-04 10:00,4,1250.25,1251,1249.25,1250.5,0
20081201|2008-08-04 10:30,4,1252,1257,1252,1255,0
20081201|2008-08-04 11:00,4,1255,1258.5,1255,1256.75,0
20081201|2008-08-04 11:30,4,1256.75,1256.75,1256.75,1256.75,0
20081201|2008-08-04 12:00,4,1253,1254.75,1253,1253,0
20081201|2008-08-04 12:30,4,1254.25,1255,1253.25,1255,0
20081201|2008-08-04 13:00,4,1255,1258.5,1255,1258.25,0
20081201|2008-08-04 13:30,4,1258.75,1261.25,1258,1259.25,0
20081201|2008-08-04 14:00,4,1260,1260,1253,1253,0
20081201|2008-08-04 14:30,4,1252,1253.75,1248.5,1250.75,0
20081201|2008-08-04 15:00,4,1250.25,1251.5,1249.5,1250.25,0
20081201|2008-08-04 19:00,5,1252,1252.5,1252,1252.5,0
20081201|2008-08-04 20:30,5,1252.75,1252.75,1252.75,1252.75,0
20081201|2008-08-04 22:30,5,1251.25,1251.25,1251.25,1251.25,0
20081201|2008-08-05 00:30,5,1250.5,1250.5,1250,1250,0
20081201|2008-08-05 01:30,5,1252.75,1252.75,1252.75,1252.75,0
20081201|2008-08-05 02:00,5,1250.25,1251.5,1250.25,1251.5,0
20081201|2008-08-05 03:00,5,1254,1256.25,1254,1256.25,0
20081201|2008-08-05 03:30,5,1258.5,1260,1258.5,1260,0
20081201|2008-08-05 04:00,5,1261.5,1261.5,1261.5,1261.5,0
20081201|2008-08-05 04:30,5,1258.75,1260,1258.75,1260,0
20081201|2008-08-05 05:00,5,1260.5,1260.5,1260.5,1260.5,0
20081201|2008-08-05 07:00,5,1258.25,1258.25,1258.25,1258.25,0
20081201|2008-08-05 07:30,5,1259,1262.25,1259,1259.75,1
20081201|2008-08-05 08:30,5,1260,1262,1260,1260.75,0
20081201|2008-08-05 09:00,5,1265.5,1268,1265,1266.5,0
20081201|2008-08-05 09:30,5,1266.5,1269.25,1266.5,1269.25,0
20081201|2008-08-05 10:00,5,1270,1270,1269.25,1269.75,0
20081201|2008-08-05 10:30,5,1270.5,1272,1269.25,1271.25,0
20081201|2008-08-05 11:00,5,1271.75,1272.5,1271.25,1272.5,0
20081201|2008-08-05 11:30,5,1272.25,1272.75,1272,1272.5,0
20081201|2008-08-05 12:00,5,1273,1273.25,1272,1272,0
20081201|2008-08-05 12:30,5,1273.25,1275.75,1273.25,1273.25,0
20081201|2008-08-05 13:00,5,1273.5,1279.75,1270,1275.25,0
20081201|2008-08-05 13:30,5,1276,1280.5,1274.75,1278.75,0
20081201|2008-08-05 14:00,5,1278.5,1280.5,1278,1278,0
20081201|2008-08-05 14:30,5,1278,1284,1278,1284,0
20081201|2008-08-05 15:00,5,1284,1286,1284,1284.5,0
20081201|2008-08-05 15:30,5,1284.5,1284.5,1283.5,1283.5,0
20081201|2008-08-05 16:00,5,1284.5,1284.5,1284.5,1284.5,0
20081201|2008-08-05 17:00,6,1286.25,1286.25,1285,1285,0
20081201|2008-08-05 21:00,6,1286,1286,1286,1286,0
20081201|2008-08-05 22:00,6,1286,1286,1286,1286,0
20081201|2008-08-05 22:30,6,1286,1286,1286,1286,0
20081201|2008-08-05 23:00,6,1287,1287,1287,1287,0
20081201|2008-08-06 01:00,6,1285.75,1286,1285.75,1286,0
20081201|2008-08-06 01:30,6,1286.25,1286.25,1286.25,1286.25,0
20081201|2008-08-06 02:00,6,1284.25,1284.25,1283.5,1283.5,0
20081201|2008-08-06 02:30,6,1284.25,1284.25,1284.25,1284.25,0
20081201|2008-08-06 03:00,6,1284.25,1284.25,1284.25,1284.25,0
20081201|2008-08-06 05:00,6,1282.25,1282.25,1279.5,1279.5,0
20081201|2008-08-06 05:30,6,1279.75,1279.75,1279.75,1279.75,0
20081201|2008-08-06 06:30,6,1281,1281,1281,1281,0
20081201|2008-08-06 07:30,6,1281.5,1281.5,1280.5,1281.25,0
20081201|2008-08-06 08:00,6,1280.5,1281,1280.5,1281,0
20081201|2008-08-06 08:30,6,1280.5,1282.75,1279,1281.25,0
20081201|2008-08-06 09:00,6,1281.5,1282,1280,1281.25,0
20081201|2008-08-06 09:30,6,1280.75,1281.25,1277.75,1278.5,0
20081201|2008-08-06 10:00,6,1277.5,1283.5,1277.5,1282.75,0
20081201|2008-08-06 10:30,6,1283,1284.25,1283,1283,0
20081201|2008-08-06 11:00,6,1283,1285.25,1283,1285.25,0
20081201|2008-08-06 11:30,6,1284.25,1287.25,1284,1284.25,0
20081201|2008-08-06 12:00,6,1283.25,1286,1283,1286,0
20081201|2008-08-06 12:30,6,1285.5,1286.5,1283.25,1285.25,0
20081201|2008-08-06 13:00,6,1284.5,1288.75,1284.25,1287.75,0
20081201|2008-08-06 13:30,6,1289.5,1293.25,1288.5,1292,1
20081201|2008-08-06 14:00,6,1293,1293,1290.25,1290.5,0
20081201|2008-08-06 14:30,6,1289,1291.5,1289,1290.5,0
20081201|2008-08-06 15:00,6,1291,1291,1289.5,1289.5,0
20081201|2008-08-06 15:30,6,1289,1289.5,1289,1289.5,0
20081201|2008-08-06 16:00,6,1289.5,1289.5,1289.5,1289.5,0
20081201|2008-08-06 21:00,7,1284,1284,1284,1284,0
20081201|2008-08-06 22:00,7,1283.5,1283.5,1283.25,1283.25,0
20081201|2008-08-07 01:30,7,1284.75,1284.75,1283.25,1283.25,0
20081201|2008-08-07 02:00,7,1283.25,1285.25,1283.25,1284.25,0
20081201|2008-08-07 04:30,7,1289.5,1289.5,1289.25,1289.25,0
20081201|2008-08-07 05:30,7,1286.25,1286.25,1286.25,1286.25,0
20081201|2008-08-07 06:00,7,1285,1285,1283.5,1283.75,0
20081201|2008-08-07 06:30,7,1283.75,1284.75,1283.75,1284.75,0
20081201|2008-08-07 07:00,7,1283.25,1283.5,1283.25,1283.5,0
20081201|2008-08-07 07:30,7,1281.75,1282,1279,1281.25,0
20081201|2008-08-07 08:00,7,1280,1281,1279.75,1279.75,0
20081201|2008-08-07 08:30,7,1279.5,1281.25,1273.75,1278.25,0
20081201|2008-08-07 09:00,7,1279.25,1283.25,1279.25,1281,0
20081201|2008-08-07 09:30,7,1281,1281.5,1279.25,1280,0
20081201|2008-08-07 10:00,7,1282.5,1282.5,1278,1278.75,0
20081201|2008-08-07 10:30,7,1279.75,1280.5,1278.5,1280.5,0
20081201|2008-08-07 11:00,7,1277.5,1279.25,1277.25,1279.25,0
20081201|2008-08-07 11:30,7,1280,1283.5,1280,1283.5,0
20081201|2008-08-07 12:00,7,1282,1282.25,1280.75,1280.75,0
20081201|2008-08-07 12:30,7,1281.5,1283,1281.5,1281.75,0
20081201|2008-08-07 13:00,7,1279.75,1279.75,1278.25,1278.25,0
20081201|2008-08-07 13:30,7,1279.75,1280,1275.25,1275.25,0
20081201|2008-08-07 14:00,7,1274,1275.5,1271.75,1271.75,0
20081201|2008-08-07 14:30,7,1272.5,1272.5,1265.75,1267.25,0
20081201|2008-08-07 15:00,7,1268.5,1269.5,1268,1269.5,0
20081201|2008-08-07 15:30,7,1270,1270,1270,1270,0
20081201|2008-08-07 16:00,7,1269.5,1269.5,1269.5,1269.5,0
20081201|2008-08-07 20:00,8,1272,1272,1272,1272,0
20081201|2008-08-07 20:30,8,1272,1272.25,1272,1272.25,0
20081201|2008-08-07 21:00,8,1272.5,1272.5,1272.5,1272.5,0
20081201|2008-08-07 23:00,8,1272.5,1272.5,1272.5,1272.5,0
20081201|2008-08-07 23:30,8,1272.75,1272.75,1272.75,1272.75,0
20081201|2008-08-08 02:00,8,1270.75,1270.75,1270.75,1270.75,0
20081201|2008-08-08 03:00,8,1273.25,1273.25,1273.25,1273.25,0
20081201|2008-08-08 05:30,8,1274,1274,1274,1274,0
20081201|2008-08-08 06:30,8,1273,1273,1268.25,1268.25,0
20081201|2008-08-08 07:00,8,1268.75,1272,1266.75,1266.75,0
20081201|2008-08-08 07:30,8,1268,1270,1267.5,1267.5,0
20081201|2008-08-08 08:00,8,1265.25,1265.25,1265,1265,0
20081201|2008-08-08 08:30,8,1264.75,1273.75,1263.5,1273,0
20081201|2008-08-08 09:00,8,1275.5,1287.25,1274.5,1286,0
20081201|2008-08-08 09:30,8,1285.5,1286.5,1284,1285.75,0
20081201|2008-08-08 10:00,8,1286,1286,1284.5,1284.75,0
20081201|2008-08-08 10:30,8,1284.5,1286.25,1284.5,1286,0
20081201|2008-08-08 11:00,8,1285.5,1290.75,1285.25,1290.75,0
20081201|2008-08-08 11:30,8,1290,1290,1289.25,1289.75,0
20081201|2008-08-08 12:00,8,1289.75,1293.25,1289.75,1293,0
20081201|2008-08-08 12:30,8,1292.75,1296.25,1292.75,1294,0
20081201|2008-08-08 13:00,8,1293.75,1296.75,1293.75,1295.5,0
20081201|2008-08-08 13:30,8,1297,1298,1296,1296.25,0
20081201|2008-08-08 14:00,8,1297.25,1298,1294.5,1296.5,0
20081201|2008-08-08 14:30,8,1295.75,1299.25,1295.75,1298,0
20081201|2008-08-08 15:00,8,1296.5,1296.5,1294,1294,0
20081201|2008-08-10 17:00,11,1293.25,1293.25,1292.5,1292.5,0
20081201|2008-08-10 18:00,11,1294,1294,1294,1294,0
20081201|2008-08-10 20:00,11,1293.25,1293.25,1291.25,1291.25,0
20081201|2008-08-10 21:30,11,1291.5,1291.5,1291.5,1291.5,0
20081201|2008-08-10 22:00,11,1291.25,1291.25,1291.25,1291.25,0
20081201|2008-08-10 23:30,11,1293.25,1293.25,1293.25,1293.25,0
20081201|2008-08-11 00:00,11,1294,1294,1294,1294,0
20081201|2008-08-11 01:00,11,1293.5,1293.5,1293.5,1293.5,0
20081201|2008-08-11 01:30,11,1292,1292,1292,1292,0
20081201|2008-08-11 02:00,11,1291.5,1295.25,1291.5,1295.25,0
20081201|2008-08-11 03:00,11,1293.5,1293.5,1293.5,1293.5,0
20081201|2008-08-11 04:00,11,1293.25,1293.25,1293.25,1293.25,0
20081201|2008-08-11 06:00,11,1295.5,1295.5,1295.5,1295.5,0
20081201|2008-08-11 06:30,11,1295.5,1295.5,1295.5,1295.5,0
20081201|2008-08-11 07:00,11,1296.5,1296.5,1296.5,1296.5,0
20081201|2008-08-11 07:30,11,1296,1296,1295.25,1295.25,0
20081201|2008-08-11 08:00,11,1295,1295,1295,1295,0
20081201|2008-08-11 08:30,11,1294,1297.75,1293,1297.75,0
20081201|2008-08-11 09:00,11,1297.5,1300,1297.5,1298.25,0
20081201|2008-08-11 09:30,11,1297.5,1300.25,1297,1299.5,0
20081201|2008-08-11 10:00,11,1300.25,1303,1300.25,1303,0
20081201|2008-08-11 10:30,11,1303,1306.5,1303,1306.25,0
20081201|2008-08-11 11:00,11,1307.5,1311.75,1307.25,1311.5,0
20081201|2008-08-11 11:30,11,1311.75,1312,1309.5,1310,0
20081201|2008-08-11 12:00,11,1309.5,1312.5,1309.5,1312.5,0
20081201|2008-08-11 12:30,11,1313,1315,1311,1311,0
20081201|2008-08-11 13:00,11,1311.25,1311.5,1306.75,1307.5,0
20081201|2008-08-11 13:30,11,1308,1308,1302,1302.25,0
20081201|2008-08-11 14:00,11,1305,1308.25,1303.5,1303.5,0
20081201|2008-08-11 14:30,11,1302.25,1305.5,1299.5,1305.5,0
20081201|2008-08-11 15:00,11,1306.25,1308,1306.25,1307,0
20081201|2008-08-11 19:00,12,1304.25,1304.25,1304.25,1304.25,0
20081201|2008-08-11 22:30,12,1305.75,1305.75,1305.75,1305.75,0
20081201|2008-08-11 23:00,12,1304.75,1304.75,1304.75,1304.75,0
20081201|2008-08-12 00:30,12,1303.75,1303.75,1303.75,1303.75,0
20081201|2008-08-12 03:00,12,1302,1302.5,1302,1302.5,0
20081201|2008-08-12 03:30,12,1300,1300,1299.5,1299.5,0
20081201|2008-08-12 06:00,12,1307.5,1308,1307.5,1308,1
20081201|2008-08-12 06:30,12,1309,1309,1306.25,1306.25,1
20081201|2008-08-12 07:30,12,1303.25,1303.5,1303.25,1303.5,0
20081201|2008-08-12 08:00,12,1303,1303,1301.5,1302.75,0
20081201|2008-08-12 08:30,12,1303.25,1303.25,1299,1300.25,0
20081201|2008-08-12 09:00,12,1302,1303.25,1298.25,1298.25,1
20081201|2008-08-12 09:30,12,1296.75,1298.5,1296.75,1298.5,0
20081201|2008-08-12 10:00,12,1298.25,1302.5,1298.25,1302.5,0
20081201|2008-08-12 10:30,12,1303,1303,1300.5,1300.5,0
20081201|2008-08-12 11:00,12,1299.75,1299.75,1299.75,1299.75,0
20081201|2008-08-12 11:30,12,1300,1300.25,1299.5,1300.25,0
20081201|2008-08-12 12:00,12,1301.25,1301.25,1298,1298,0
20081201|2008-08-12 12:30,12,1297,1297.5,1297,1297.5,0
20081201|2008-08-12 13:00,12,1298.5,1300.75,1297.25,1300,1
20081201|2008-08-12 13:30,12,1299,1299,1295,1295,0
20081201|2008-08-12 14:00,12,1293,1294,1290,1291,0
20081201|2008-08-12 14:30,12,1291,1291,1287.75,1290.5,0
20081201|2008-08-12 15:00,12,1291.75,1293,1291.75,1293,0
20081201|2008-08-12 15:30,12,1294,1294.25,1294,1294.25,0
20081201|2008-08-12 16:00,12,1293,1293,1293,1293,0
20081201|2008-08-12 17:00,13,1294.25,1294.25,1294.25,1294.25,0
20081201|2008-08-12 20:30,13,1292.5,1292.5,1292.5,1292.5,0
20081201|2008-08-12 21:00,13,1293.25,1293.25,1293.25,1293.25,0
20081201|2008-08-12 22:00,13,1293.25,1293.25,1293.25,1293.25,0
20081201|2008-08-13 01:00,13,1292.25,1292.25,1292.25,1292.25,0
20081201|2008-08-13 01:30,13,1292.5,1292.5,1292.5,1292.5,0
20081201|2008-08-13 02:00,13,1292.5,1293,1292.5,1293,0
20081201|2008-08-13 02:30,13,1293.25,1293.25,1293.25,1293.25,0
20081201|2008-08-13 03:00,13,1292,1292,1292,1292,0
20081201|2008-08-13 05:00,13,1292,1292.75,1292,1292.75,0
20081201|2008-08-13 06:30,13,1289,1289,1288,1288,0
20081201|2008-08-13 07:00,13,1288.25,1288.25,1286.75,1287,0
20081201|2008-08-13 07:30,13,1284.75,1286.5,1284.25,1286.5,0
20081201|2008-08-13 08:00,13,1287,1287.25,1287,1287,0
20081201|2008-08-13 08:30,13,1286.75,1288,1282,1284.5,0
20081201|2008-08-13 09:00,13,1283,1287,1281.75,1282.5,0
20081201|2008-08-13 09:30,13,1281.5,1283,1279.75,1282,0
20081201|2008-08-13 10:00,13,1282.75,1282.75,1278,1280.75,0
20081201|2008-08-13 10:30,13,1279.5,1279.5,1276.75,1278,0
20081201|2008-08-13 11:00,13,1279,1279,1277,1279,0
20081201|2008-08-13 11:30,13,1279,1280.25,1279,1279,0
20081201|2008-08-13 12:00,13,1281,1282.75,1279.25,1282.5,0
20081201|2008-08-13 12:30,13,1284,1290,1284,1289.25,0
20081201|2008-08-13 13:00,13,1290.25,1290.75,1287.25,1287.25,0
20081201|2008-08-13 13:30,13,1286,1295,1286,1295,0
20081201|2008-08-13 14:00,13,1293.75,1295.25,1290,1290.75,0
20081201|2008-08-13 14:30,13,1289.5,1289.5,1283,1288.5,0
20081201|2008-08-13 15:00,13,1286.25,1286.25,1286.25,1286.25,0
20081201|2008-08-13 18:30,14,1287,1287,1287,1287,0
20081201|2008-08-13 19:30,14,1287,1287,1287,1287,0
20081201|2008-08-13 22:00,14,1289,1289,1289,1289,0
20081201|2008-08-14 01:00,14,1286.5,1286.5,1286.5,1286.5,0
20081201|2008-08-14 02:00,14,1287,1287,1286.75,1286.75,0
20081201|2008-08-14 02:30,14,1290,1290,1290,1290,0
20081201|2008-08-14 03:00,14,1290,1290,1290,1290,0
20081201|2008-08-14 04:00,14,1288,1288,1288,1288,0
20081201|2008-08-14 04:30,14,1290,1290,1290,1290,0
20081201|2008-08-14 05:30,14,1289,1289,1289,1289,0
20081201|2008-08-14 06:00,14,1291,1291,1290,1290,0
20081201|2008-08-14 07:00,14,1289.25,1289.5,1289.25,1289.5,0
20081201|2008-08-14 07:30,14,1289,1289,1278.25,1278.5,0
20081201|2008-08-14 08:00,14,1280.25,1280.5,1277.25,1277.75,0
20081201|2008-08-14 08:30,14,1277.75,1284.25,1277.25,1284.25,0
20081201|2008-08-14 09:00,14,1284.5,1288,1283.5,1288,0
20081201|2008-08-14 09:30,14,1289.75,1294.25,1289.75,1292,0
20081201|2008-08-14 10:00,14,1292.25,1297.25,1292.25,1295.5,0
20081201|2008-08-14 10:30,14,1294.75,1296,1293.25,1296,0
20081201|2008-08-14 11:00,14,1296.5,1297.25,1294,1294,0
20081201|2008-08-14 11:30,14,1295,1301.75,1295,1300,0
20081201|2008-08-14 12:00,14,1299.75,1300.25,1297.75,1297.75,0
20081201|2008-08-14 12:30,14,1297.25,1297.25,1294.75,1296,1
20081201|2008-08-14 13:00,14,1297.5,1299,1295.75,1296.5,0
20081201|2008-08-14 13:30,14,1296.25,1296.25,1291.25,1293.5,0
20081201|2008-08-14 14:00,14,1292.75,1294,1290,1291,0
20081201|2008-08-14 14:30,14,1293,1295,1293,1295,0
20081201|2008-08-14 15:00,14,1295.5,1295.5,1295,1295.5,0
20081201|2008-08-14 15:30,14,1295.5,1295.5,1295.5,1295.5,0
20081201|2008-08-14 16:00,14,1295.5,1295.5,1295.5,1295.5,0
20081201|2008-08-14 17:00,15,1297.5,1297.5,1297.5,1297.5,0
20081201|2008-08-15 07:30,15,1301.75,1301.75,1300,1300,0
20081201|2008-08-15 08:00,15,1298.25,1298.25,1297.75,1297.75,0
20081201|2008-08-15 08:30,15,1298.5,1303.75,1298.5,1299.75,0
20081201|2008-08-15 09:00,15,1301,1301,1293,1297.25,0
20081201|2008-08-15 09:30,15,1296.75,1302,1296.75,1301.5,0
20081201|2008-08-15 10:00,15,1300.5,1303.25,1300,1301.5,0
20081201|2008-08-15 10:30,15,1301.5,1303.25,1297.5,1298.75,0
20081201|2008-08-15 11:00,15,1297.75,1298.25,1295.75,1296.75,0
20081201|2008-08-15 11:30,15,1300,1300.5,1299.25,1299.75,0
20081201|2008-08-15 12:00,15,1299,1299,1298.5,1298.5,0
20081201|2008-08-15 12:30,15,1298.75,1298.75,1297.25,1297.5,0
20081201|2008-08-15 13:00,15,1297,1297,1296,1297,0
20081201|2008-08-15 13:30,15,1296.25,1298.25,1296,1298,0
20081201|2008-08-15 14:00,15,1297.5,1299.5,1297.5,1299.5,0
20081201|2008-08-15 14:30,15,1299.75,1299.75,1298.25,1299.75,0
20081201|2008-08-15 15:00,15,1300.5,1302,1300.5,1301.5,0
20081201|2008-08-17 17:30,18,1300.5,1300.5,1299,1299.75,0
20081201|2008-08-17 18:30,18,1299.5,1299.5,1299.5,1299.5,0
20081201|2008-08-17 20:00,18,1301,1301,1301,1301,0
20081201|2008-08-17 22:00,18,1300,1300,1300,1300,0
20081201|2008-08-18 00:30,18,1300,1300.5,1300,1300.5,0
20081201|2008-08-18 01:30,18,1298,1298,1298,1298,0
20081201|2008-08-18 02:00,18,1297,1297,1297,1297,0
20081201|2008-08-18 02:30,18,1298,1298,1298,1298,0
20081201|2008-08-18 04:00,18,1298.25,1298.25,1298.25,1298.25,0
20081201|2008-08-18 04:30,18,1300,1300,1300,1300,0
20081201|2008-08-18 05:00,18,1300,1307.25,1300,1306.5,0
20081201|2008-08-18 06:00,18,1305.5,1305.5,1305.5,1305.5,0
20081201|2008-08-18 06:30,18,1304.25,1305.5,1304.25,1305.5,0
20081201|2008-08-18 07:30,18,1304.5,1307,1304.5,1307,0
20081201|2008-08-18 08:00,18,1307,1307,1304.5,1304.5,0
20081201|2008-08-18 08:30,18,1302.25,1302.5,1294,1294.75,0
20081201|2008-08-18 09:00,18,1295,1295,1292.5,1292.75,0
20081201|2008-08-18 09:30,18,1294,1297.25,1294,1296.75,0
20081201|2008-08-18 10:00,18,1297.5,1297.5,1294.75,1295.25,0
20081201|2008-08-18 10:30,18,1295.25,1295.25,1291,1291,0
20081201|2008-08-18 11:00,18,1289.5,1289.5,1287.75,1289,0
20081201|2008-08-18 11:30,18,1290,1290,1284.25,1284.25,0
20081201|2008-08-18 12:00,18,1284.25,1286.25,1283.5,1285.75,0
20081201|2008-08-18 12:30,18,1284.5,1285.5,1281.5,1281.5,0
20081201|2008-08-18 13:00,18,1281,1281,1278.5,1279,0
20081201|2008-08-18 13:30,18,1279.75,1281,1278.5,1280.25,0
20081201|2008-08-18 14:00,18,1280.25,1281.25,1277,1280.5,0
20081201|2008-08-18 14:30,18,1279.5,1282,1276,1281,0
20081201|2008-08-18 15:00,18,1281.25,1283.5,1281.25,1283.5,0
20081201|2008-08-18 16:00,18,1283.75,1283.75,1283.5,1283.5,0
20081201|2008-08-18 17:00,19,1283,1283.75,1283,1283.5,0
20081201|2008-08-18 17:30,19,1283,1283,1283,1283,0
20081201|2008-08-18 18:00,19,1283.75,1283.75,1283.75,1283.75,0
20081201|2008-08-18 19:00,19,1282.25,1282.25,1282.25,1282.25,0
20081201|2008-08-18 21:00,19,1282.25,1282.25,1282.25,1282.25,0
20081201|2008-08-18 23:00,19,1284,1284,1284,1284,0
20081201|2008-08-18 23:30,19,1283.25,1283.25,1283.25,1283.25,0
20081201|2008-08-19 01:30,19,1281.25,1281.25,1280.25,1280.25,0
20081201|2008-08-19 02:00,19,1280,1280,1278.75,1278.75,0
20081201|2008-08-19 02:30,19,1279.25,1279.25,1279.25,1279.25,0
20081201|2008-08-19 03:00,19,1278,1280.25,1278,1280.25,0
20081201|2008-08-19 03:30,19,1279.25,1279.25,1279.25,1279.25,0
20081201|2008-08-19 04:30,19,1281,1281,1281,1281,0
20081201|2008-08-19 05:30,19,1278.5,1278.5,1278.5,1278.5,0
20081201|2008-08-19 06:00,19,1278,1278.25,1278,1278.25,0
20081201|2008-08-19 06:30,19,1276.5,1276.75,1276.5,1276.75,0
20081201|2008-08-19 07:00,19,1275.5,1275.5,1275,1275,0
20081201|2008-08-19 07:30,19,1276.25,1276.25,1269.5,1271,0
20081201|2008-08-19 08:00,19,1272,1273,1271,1272.75,2
20081201|2008-08-19 08:30,19,1273.25,1275,1268.5,1272,0
20081201|2008-08-19 09:00,19,1270,1270,1267.25,1267.25,0
20081201|2008-08-19 09:30,19,1268.5,1272.25,1267.25,1269,0
20081201|2008-08-19 10:00,19,1267.25,1269,1266,1268.75,0
20081201|2008-08-19 10:30,19,1268.5,1268.5,1264.25,1264.75,0
20081201|2008-08-19 11:00,19,1265,1268,1265,1267.75,0
20081201|2008-08-19 11:30,19,1267.25,1270.5,1267.25,1269,0
20081201|2008-08-19 12:00,19,1268.75,1271.25,1268.75,1270.75,0
20081201|2008-08-19 12:30,19,1271,1272.75,1268.75,1268.75,0
20081201|2008-08-19 13:00,19,1268.75,1270,1266.5,1266.5,0
20081201|2008-08-19 13:30,19,1267,1268.25,1265.25,1268.25,0
20081201|2008-08-19 14:00,19,1267,1270,1264.75,1269,0
20081201|2008-08-19 14:30,19,1267.75,1268.75,1266.75,1268.75,1
20081201|2008-08-19 15:00,19,1269,1270,1269,1269.75,0
20081201|2008-08-19 15:30,19,1268.75,1270,1268.75,1270,0
20081201|2008-08-19 16:00,19,1269.75,1270.25,1269.75,1269.75,0
20081201|2008-08-19 17:30,20,1270.25,1270.25,1270.25,1270.25,0
20081201|2008-08-19 21:00,20,1270.5,1272.25,1270.5,1272.25,0
20081201|2008-08-19 21:30,20,1272.75,1273,1272.75,1273,0
20081201|2008-08-19 23:00,20,1274,1274,1274,1274,0
20081201|2008-08-20 01:00,20,1274,1274,1274,1274,0
20081201|2008-08-20 01:30,20,1273.25,1273.25,1273.25,1273.25,0
20081201|2008-08-20 03:00,20,1274.25,1275,1274.25,1275,0
20081201|2008-08-20 03:30,20,1274.75,1274.75,1274.75,1274.75,0
20081201|2008-08-20 04:00,20,1275,1275,1275,1275,0
20081201|2008-08-20 04:30,20,1275.25,1275.25,1275.25,1275.25,0
20081201|2008-08-20 05:00,20,1273.5,1273.5,1272.75,1272.75,0
20081201|2008-08-20 05:30,20,1272.75,1273,1272.75,1273,0
20081201|2008-08-20 07:00,20,1273,1273.25,1271,1271,0
20081201|2008-08-20 07:30,20,1271.25,1271.75,1269.5,1269.5,2
20081201|2008-08-20 08:00,20,1270,1273,1270,1273,0
20081201|2008-08-20 08:30,20,1272,1272.5,1263,1264.25,0
20081201|2008-08-20 09:00,20,1264,1271.25,1262.25,1269.5,0
20081201|2008-08-20 09:30,20,1268.5,1276.75,1268,1276.75,0
20081201|2008-08-20 10:00,20,1277,1278,1274.75,1275.25,0
20081201|2008-08-20 10:30,20,1274.5,1274.5,1270.75,1272.5,0
20081201|2008-08-20 11:00,20,1271.75,1271.75,1268,1270,1
20081201|2008-08-20 11:30,20,1269.75,1269.75,1266.25,1267,0
20081201|2008-08-20 12:00,20,1268,1271.25,1268,1268.75,0
20081201|2008-08-20 12:30,20,1270.5,1271.75,1269.25,1269.75,0
20081201|2008-08-20 13:00,20,1269,1269,1265,1266,2
20081201|2008-08-20 13:30,20,1266,1270.5,1265.75,1270,0
20081201|2008-08-20 14:00,20,1271.75,1272,1269.75,1270.5,0
20081201|2008-08-20 14:30,20,1269.25,1276.25,1267.75,1276.25,0
20081201|2008-08-20 15:00,20,1275.25,1275.5,1275.25,1275.25,0
20081201|2008-08-20 15:30,20,1275.5,1275.5,1274.75,1275.5,0
20081201|2008-08-20 16:00,20,1275.25,1276.25,1275.25,1275.25,0
20081201|2008-08-20 17:00,21,1275.25,1275.25,1275.25,1275.25,0
20081201|2008-08-20 19:00,21,1273.75,1273.75,1273.75,1273.75,0
20081201|2008-08-20 19:30,21,1273.25,1273.5,1273,1273,0
20081201|2008-08-20 20:00,21,1273,1273,1273,1273,0
20081201|2008-08-20 21:00,21,1272.5,1272.5,1272.5,1272.5,0
20081201|2008-08-20 21:30,21,1272,1272,1272,1272,0
20081201|2008-08-20 23:00,21,1271.5,1271.5,1271.5,1271.5,0
20081201|2008-08-21 00:00,21,1271.75,1271.75,1271.25,1271.25,0
20081201|2008-08-21 01:00,21,1270.5,1270.5,1269.75,1269.75,0
20081201|2008-08-21 02:00,21,1270,1270,1270,1270,0
20081201|2008-08-21 02:30,21,1267,1267,1267,1267,0
20081201|2008-08-21 03:00,21,1267.25,1267.25,1267.25,1267.25,0
20081201|2008-08-21 05:00,21,1268.5,1268.5,1268.5,1268.5,0
20081201|2008-08-21 06:00,21,1269.25,1270,1269.25,1270,0
20081201|2008-08-21 06:30,21,1270,1270,1267.5,1267.5,0
20081201|2008-08-21 07:00,21,1268.5,1269.75,1268.25,1269.75,0
20081201|2008-08-21 07:30,21,1270.25,1270.25,1266.75,1266.75,0
20081201|2008-08-21 08:00,21,1266.25,1267,1265,1266,0
20081201|2008-08-21 08:30,21,1266,1272,1265,1271.5,0
20081201|2008-08-21 09:00,21,1272,1274.5,1268.75,1272.25,0
20081201|2008-08-21 09:30,21,1271.5,1271.5,1267,1270.25,0
20081201|2008-08-21 10:00,21,1270.25,1271.5,1267.75,1271.5,0
20081201|2008-08-21 10:30,21,1270.5,1274.5,1269.75,1272.5,0
20081201|2008-08-21 11:00,21,1274,1275.25,1272.25,1272.25,0
20081201|2008-08-21 11:30,21,1272.25,1273,1271.25,1271.75,0
20081201|2008-08-21 12:00,21,1274,1276.75,1273.5,1275,0
20081201|2008-08-21 12:30,21,1276.5,1277,1273.75,1273.75,0
20081201|2008-08-21 13:00,21,1276,1278,1276,1277,0
20081201|2008-08-21 13:30,21,1277.5,1282.25,1277.5,1281,0
20081201|2008-08-21 14:00,21,1281,1282.75,1279.75,1280.25,0
20081201|2008-08-21 14:30,21,1279.25,1282,1278.25,1278.25,0
20081201|2008-08-21 15:00,21,1278.75,1278.75,1277,1277,0
20081201|2008-08-21 15:30,21,1277,1277,1277,1277,0
20081201|2008-08-21 16:00,21,1277,1277,1276.5,1277,0
20081201|2008-08-21 17:30,22,1276.25,1276.25,1276.25,1276.25,0
20081201|2008-08-21 19:00,22,1273.5,1273.75,1273.5,1273.75,0
20081201|2008-08-21 19:30,22,1272.75,1272.75,1272.75,1272.75,0
20081201|2008-08-21 20:00,22,1274,1274,1274,1274,0
20081201|2008-08-21 23:30,22,1274.75,1274.75,1274.75,1274.75,0
20081201|2008-08-22 00:30,22,1275,1275,1275,1275,0
20081201|2008-08-22 02:00,22,1275,1275,1273.5,1273.5,0
20081201|2008-08-22 02:30,22,1275,1275,1275,1275,0
20081201|2008-08-22 03:00,22,1276.75,1278,1276.75,1278,0
20081201|2008-08-22 03:30,22,1278.25,1278.5,1278.25,1278.5,0
20081201|2008-08-22 04:00,22,1279,1280.25,1279,1280.25,0
20081201|2008-08-22 04:30,22,1280,1280.25,1280,1280.25,0
20081201|2008-08-22 05:00,22,1278.5,1279.25,1278.5,1279.25,0
20081201|2008-08-22 06:00,22,1279.5,1279.75,1279.25,1279.75,0
20081201|2008-08-22 06:30,22,1282.5,1288.75,1282.5,1288,0
20081201|2008-08-22 07:00,22,1287,1287.25,1285.25,1285.25,0
20081201|2008-08-22 07:30,22,1284.75,1287.25,1284.5,1287.25,0
20081201|2008-08-22 08:00,22,1287.5,1288.5,1285.75,1285.75,0
20081201|2008-08-22 08:30,22,1284.75,1291,1284.5,1289,0
20081201|2008-08-22 09:00,22,1291,1294.25,1288.25,1294.25,0
20081201|2008-08-22 09:30,22,1293.25,1295,1291.5,1292.25,0
20081201|2008-08-22 10:00,22,1292.25,1292.25,1290,1290.5,0
20081201|2008-08-22 10:30,22,1290.5,1290.5,1288.25,1289,0
20081201|2008-08-22 11:00,22,1288.5,1288.5,1284.75,1286,0
20081201|2008-08-22 11:30,22,1285.75,1288.25,1285.25,1288.25,0
20081201|2008-08-22 12:00,22,1288.5,1291.75,1288.5,1291,1
20081201|2008-08-22 12:30,22,1291.5,1292.25,1290,1291,0
20081201|2008-08-22 13:00,22,1290,1292.25,1288.5,1292,0
20081201|2008-08-22 13:30,22,1291.75,1294,1290.25,1290.5,0
20081201|2008-08-22 14:00,22,1291.25,1291.75,1289.5,1290.5,0
20081201|2008-08-22 14:30,22,1292.25,1294.5,1292,1293.75,0
20081201|2008-08-22 15:00,22,1293.75,1294.5,1293.75,1293.75,0
20081201|2008-08-24 17:00,25,1294,1294,1293,1293,0
20081201|2008-08-24 17:30,25,1293,1293,1293,1293,0
20081201|2008-08-24 18:30,25,1291.25,1291.25,1291.25,1291.25,0
20081201|2008-08-24 20:30,25,1291.5,1291.5,1291.5,1291.5,0
20081201|2008-08-24 21:00,25,1290.5,1291.25,1290.5,1291.25,0
20081201|2008-08-24 21:30,25,1291,1291,1291,1291,0
20081201|2008-08-24 22:30,25,1291,1291,1291,1291,0
20081201|2008-08-24 23:00,25,1290.5,1290.5,1290.5,1290.5,0
20081201|2008-08-24 23:30,25,1290.25,1290.25,1290.25,1290.25,0
20081201|2008-08-25 01:00,25,1290.5,1290.5,1290.5,1290.5,0
20081201|2008-08-25 01:30,25,1290.75,1290.75,1290.75,1290.75,0
20081201|2008-08-25 02:00,25,1289.75,1289.75,1289.75,1289.75,0
20081201|2008-08-25 02:30,25,1289.5,1289.5,1289.5,1289.5,0
20081201|2008-08-25 03:00,25,1291,1291,1291,1291,0
20081201|2008-08-25 05:30,25,1289.5,1289.5,1289.5,1289.5,0
20081201|2008-08-25 06:30,25,1289.75,1290.75,1289.75,1290.75,0
20081201|2008-08-25 07:00,25,1291.5,1291.5,1291,1291,0
20081201|2008-08-25 07:30,25,1289,1289,1285.75,1285.75,0
20081201|2008-08-25 08:00,25,1287,1287.5,1286.25,1286.25,0
20081201|2008-08-25 08:30,25,1284.75,1286,1282.75,1283.25,0
20081201|2008-08-25 09:00,25,1284.5,1285.25,1282,1283.75,0
20081201|2008-08-25 09:30,25,1283.25,1283.25,1278.5,1279.5,0
20081201|2008-08-25 10:00,25,1279.25,1279.75,1277.25,1278,0
20081201|2008-08-25 10:30,25,1277.25,1277.75,1270.75,1271.5,0
20081201|2008-08-25 11:00,25,1271.5,1271.5,1268,1268.5,0
20081201|2008-08-25 11:30,25,1268.75,1269.75,1267.75,1269.5,0
20081201|2008-08-25 12:00,25,1269.5,1271.25,1269.5,1271,0
20081201|2008-08-25 12:30,25,1271.5,1273,1270.5,1273,0
20081201|2008-08-25 13:00,25,1271.5,1271.75,1270,1270.25,0
20081201|2008-08-25 13:30,25,1270,1273.25,1268.25,1269.5,0
20081201|2008-08-25 14:00,25,1269,1270,1268.5,1269.5,0
20081201|2008-08-25 14:30,25,1268,1270,1266,1268.75,0
20081201|2008-08-25 15:00,25,1269.75,1269.75,1267.75,1267.75,0
20081201|2008-08-25 15:30,25,1269.25,1269.25,1268.75,1269,0
20081201|2008-08-25 16:00,25,1267.75,1267.75,1267.75,1267.75,0
20081201|2008-08-25 18:30,26,1268.5,1269,1268.5,1268.5,0
20081201|2008-08-25 19:30,26,1269.25,1269.25,1269.25,1269.25,0
20081201|2008-08-25 20:00,26,1269.25,1269.25,1269.25,1269.25,0
20081201|2008-08-25 20:30,26,1269.75,1269.75,1269.75,1269.75,0
20081201|2008-08-25 21:00,26,1270.25,1270.25,1270.25,1270.25,0
20081201|2008-08-25 21:30,26,1270.25,1270.25,1270.25,1270.25,0
20081201|2008-08-25 23:00,26,1270,1270,1270,1270,0
20081201|2008-08-26 00:00,26,1270.5,1270.5,1269.5,1269.5,0
20081201|2008-08-26 01:30,26,1269,1269,1268.75,1268.75,0
20081201|2008-08-26 02:00,26,1271.5,1272,1271.5,1272,0
20081201|2008-08-26 02:30,26,1269,1269,1268.5,1268.5,0
20081201|2008-08-26 03:00,26,1267.5,1267.5,1265.75,1265.75,0
20081201|2008-08-26 03:30,26,1266.75,1266.75,1266.75,1266.75,0
20081201|2008-08-26 04:30,26,1271,1271,1270.5,1270.75,0
20081201|2008-08-26 05:00,26,1269.25,1269.75,1268.5,1269.75,0
20081201|2008-08-26 05:30,26,1271.5,1271.75,1271.5,1271.75,0
20081201|2008-08-26 06:30,26,1271,1271,1268.25,1268.25,0
20081201|2008-08-26 07:00,26,1267.5,1267.5,1264,1267.5,0
20081201|2008-08-26 07:30,26,1267.75,1269.25,1267.75,1269.25,0
20081201|2008-08-26 08:00,26,1267.5,1268,1267.5,1267.75,0
20081201|2008-08-26 08:30,26,1269.25,1271.5,1265,1268.25,0
20081201|2008-08-26 09:00,26,1271.5,1273,1270.25,1272,2
20081201|2008-08-26 09:30,26,1273,1277,1273,1275.25,3
20081201|2008-08-26 10:00,26,1275.5,1275.5,1273,1273,0
20081201|2008-08-26 10:30,26,1272.5,1272.5,1269.75,1271.5,0
20081201|2008-08-26 11:00,26,1271,1273,1271,1271,0
20081201|2008-08-26 11:30,26,1270.25,1272.75,1270.25,1272.75,0
20081201|2008-08-26 12:00,26,1271,1271,1269.25,1270.5,0
20081201|2008-08-26 12:30,26,1269.25,1269.25,1266.75,1268,0
20081201|2008-08-26 13:00,26,1267.5,1269.75,1265,1266.25,0
20081201|2008-08-26 13:30,26,1265,1267.25,1264.75,1265.5,0
20081201|2008-08-26 14:00,26,1266.75,1269,1264.5,1268.25,0
20081201|2008-08-26 14:30,26,1270,1272.75,1269.75,1272.5,4
20081201|2008-08-26 15:00,26,1273,1273.5,1272,1273.25,0
20081201|2008-08-26 17:00,27,1272.25,1272.25,1272.25,1272.25,0
20081201|2008-08-26 18:00,27,1273.25,1273.5,1273.25,1273.5,0
20081201|2008-08-26 19:00,27,1272.25,1272.25,1272.25,1272.25,0
20081201|2008-08-26 20:30,27,1271,1271.5,1271,1271.5,0
20081201|2008-08-26 21:00,27,1273,1273,1273,1273,0
20081201|2008-08-26 21:30,27,1274.5,1274.5,1274.5,1274.5,0
20081201|2008-08-26 22:30,27,1273.25,1273.25,1273.25,1273.25,0
20081201|2008-08-26 23:30,27,1273.5,1275,1273.5,1274.5,0
20081201|2008-08-27 02:00,27,1272.5,1272.5,1272.5,1272.5,0
20081201|2008-08-27 02:30,27,1272.25,1272.25,1272.25,1272.25,0
20081201|2008-08-27 03:00,27,1271.25,1271.25,1271.25,1271.25,0
20081201|2008-08-27 03:30,27,1270.5,1270.5,1270,1270,0
20081201|2008-08-27 05:00,27,1269.25,1269.25,1269.25,1269.25,0
20081201|2008-08-27 06:00,27,1268.25,1270.5,1268.25,1270.25,0
20081201|2008-08-27 06:30,27,1269.25,1270,1269,1270,0
20081201|2008-08-27 07:00,27,1270.25,1271,1269,1270.5,0
20081201|2008-08-27 07:30,27,1271,1278,1271,1276.75,0
20081201|2008-08-27 08:00,27,1274.25,1275.5,1274,1274,0
20081201|2008-08-27 08:30,27,1273.5,1275.75,1271.5,1272.5,0
20081201|2008-08-27 09:00,27,1273.75,1278.75,1273.75,1278.25,0
20081201|2008-08-27 09:30,27,1278.75,1281.25,1277.25,1279,1
20081201|2008-08-27 10:00,27,1277.5,1279,1277.25,1277.25,0
20081201|2008-08-27 10:30,27,1276,1277.5,1275,1275.75,0
20081201|2008-08-27 11:00,27,1278,1283.25,1278,1282.75,1
20081201|2008-08-27 11:30,27,1283,1286.5,1282.25,1285.5,2
20081201|2008-08-27 12:00,27,1285.5,1285.5,1282.5,1283.25,0
20081201|2008-08-27 12:30,27,1284.75,1285,1282.75,1283,0
20081201|2008-08-27 13:00,27,1282.5,1284,1281.5,1283.75,0
20081201|2008-08-27 13:30,27,1283.5,1286.25,1283.5,1283.5,0
20081201|2008-08-27 14:00,27,1283.75,1284.25,1279.25,1279.25,3
20081201|2008-08-27 14:30,27,1279.75,1282.75,1278.25,1282.75,1
20081201|2008-08-27 15:00,27,1281.75,1284,1281.75,1283.5,0
20081201|2008-08-27 15:30,27,1282.75,1282.75,1282.75,1282.75,0
20081201|2008-08-27 16:00,27,1283.5,1283.5,1283.5,1283.5,0
20081201|2008-08-27 16:30,27,1283.5,1283.5,1283.5,1283.5,0
20081201|2008-08-27 17:30,28,1282.5,1282.5,1282.5,1282.5,0
20081201|2008-08-27 18:00,28,1282.25,1282.25,1282.25,1282.25,0
20081201|2008-08-27 18:30,28,1281.75,1281.75,1281.75,1281.75,0
20081201|2008-08-27 19:00,28,1282,1282,1281.75,1281.75,0
20081201|2008-08-27 19:30,28,1282.5,1282.5,1281.75,1281.75,0
20081201|2008-08-27 21:00,28,1281.75,1281.75,1281.5,1281.5,0
20081201|2008-08-27 21:30,28,1281.25,1281.25,1281.25,1281.25,0
20081201|2008-08-27 23:30,28,1281,1281,1281,1281,0
20081201|2008-08-28 00:00,28,1281.25,1281.25,1281.25,1281.25,0
20081201|2008-08-28 02:00,28,1278.5,1278.5,1278.5,1278.5,0
20081201|2008-08-28 02:30,28,1279.25,1279.25,1278.5,1278.5,0
20081201|2008-08-28 03:30,28,1278.5,1278.5,1278.5,1278.5,0
20081201|2008-08-28 04:00,28,1280.5,1281.5,1280.5,1281.5,0
20081201|2008-08-28 04:30,28,1282.5,1282.5,1282.25,1282.25,0
20081201|2008-08-28 05:00,28,1284,1284.5,1283.75,1283.75,0
20081201|2008-08-28 05:30,28,1283.75,1283.75,1282.75,1283.5,0
20081201|2008-08-28 06:00,28,1282.5,1282.5,1282.5,1282.5,0
20081201|2008-08-28 07:00,28,1284,1287.75,1284,1286.25,0
20081201|2008-08-28 07:30,28,1287.75,1293.25,1287.75,1292.5,7
20081201|2008-08-28 08:00,28,1292.5,1292.5,1290.5,1290.5,0
20081201|2008-08-28 08:30,28,1290,1293.5,1289.5,1291.75,2
20081201|2008-08-28 09:00,28,1292.5,1293.25,1290,1291.25,1
20081201|2008-08-28 09:30,28,1291.5,1295,1290.75,1294,3
20081201|2008-08-28 10:00,28,1293.75,1294,1292,1293.25,2
20081201|2008-08-28 10:30,28,1293.5,1298,1290.75,1298,12
20081201|2008-08-28 11:00,28,1297.5,1298.25,1296.5,1297.75,0
20081201|2008-08-28 11:30,28,1298.25,1298.5,1295,1296.75,0
20081201|2008-08-28 12:00,28,1297,1297.25,1295.5,1297.25,0
20081201|2008-08-28 12:30,28,1297.5,1299.25,1297,1297.75,0
20081201|2008-08-28 13:00,28,1297.25,1298.75,1295.5,1298.25,1
20081201|2008-08-28 13:30,28,1299,1300.25,1298.75,1299,1
20081201|2008-08-28 14:00,28,1298.75,1300,1298.25,1299.25,0
20081201|2008-08-28 14:30,28,1298,1301.25,1298,1301.25,4
20081201|2008-08-28 15:00,28,1301.25,1301.75,1299.5,1299.75,0
20081201|2008-08-28 15:30,28,1298.25,1299.75,1298.25,1299,0
20081201|2008-08-28 16:00,28,1299,1299.75,1299,1299.75,0
20081201|2008-08-28 18:00,29,1298.5,1298.5,1298.5,1298.5,0
20081201|2008-08-28 18:30,29,1298.5,1298.5,1298.5,1298.5,0
20081201|2008-08-28 19:00,29,1298,1298,1298,1298,0
20081201|2008-08-28 19:30,29,1297.5,1297.5,1297.5,1297.5,0
20081201|2008-08-28 20:00,29,1297.5,1297.5,1297.25,1297.25,0
20081201|2008-08-28 20:30,29,1297.25,1297.25,1297.25,1297.25,0
20081201|2008-08-28 21:00,29,1297.5,1297.5,1297.5,1297.5,0
20081201|2008-08-28 21:30,29,1296.5,1296.5,1296.5,1296.5,0
20081201|2008-08-28 22:00,29,1297.25,1297.25,1297.25,1297.25,0
20081201|2008-08-28 22:30,29,1297,1297,1297,1297,0
20081201|2008-08-28 23:30,29,1296.75,1296.75,1296.75,1296.75,0
20081201|2008-08-29 00:30,29,1297,1297,1297,1297,0
20081201|2008-08-29 01:30,29,1297.5,1298,1297.5,1297.5,0
20081201|2008-08-29 02:00,29,1296,1296.25,1296,1296.25,0
20081201|2008-08-29 02:30,29,1295,1295,1295,1295,0
20081201|2008-08-29 03:30,29,1296,1296,1296,1296,0
20081201|2008-08-29 04:00,29,1296.5,1296.5,1296.5,1296.5,0
20081201|2008-08-29 04:30,29,1297,1297,1297,1297,0
20081201|2008-08-29 05:00,29,1298.75,1298.75,1298.75,1298.75,0
20081201|2008-08-29 05:30,29,1297.5,1297.75,1297.5,1297.75,0
20081201|2008-08-29 06:30,29,1297,1299.25,1297,1299.25,0
20081201|2008-08-29 07:00,29,1298.5,1298.5,1298.5,1298.5,0
20081201|2008-08-29 07:30,29,1297.25,1297.25,1296,1296.25,0
20081201|2008-08-29 08:00,29,1297.5,1297.5,1295,1295,0
20081201|2008-08-29 08:30,29,1295,1299.25,1294,1296.5,3
20081201|2008-08-29 09:00,29,1296.25,1296.5,1292.5,1293,1
20081201|2008-08-29 09:30,29,1293.75,1294,1288.75,1289,0
20081201|2008-08-29 10:00,29,1290.25,1291.5,1289,1289,0
20081201|2008-08-29 10:30,29,1289.25,1291,1288.5,1290.5,1
20081201|2008-08-29 11:00,29,1289,1289,1286,1286.5,0
20081201|2008-08-29 11:30,29,1287,1289.25,1286.5,1289.25,0
20081201|2008-08-29 12:00,29,1289.25,1293,1289.25,1292.5,2
20081201|2008-08-29 12:30,29,1292.5,1292.5,1289.75,1289.75,0
20081201|2008-08-29 13:00,29,1290.5,1291.75,1290.5,1291.75,0
20081201|2008-08-29 13:30,29,1291.75,1291.75,1290.25,1290.25,0
20081201|2008-08-29 14:00,29,1291.5,1291.5,1287.25,1287.25,0
20081201|2008-08-29 14:30,29,1287.25,1288.75,1284.5,1284.75,0
20081201|2008-08-29 15:00,29,1285,1285.5,1283.5,1284.25,1
20081201|2008-08-31 18:00,1,1282.5,1282.5,1282.5,1282.5,0
20081201|2008-08-31 22:30,1,1281.25,1281.25,1279.5,1279.5,0
20081201|2008-09-01 00:00,1,1281,1281.75,1281,1281.75,0
20081201|2008-09-01 02:00,1,1279.5,1279.5,1278.25,1278.25,0
20081201|2008-09-01 03:30,1,1281.5,1282.5,1280.75,1280.75,0
20081201|2008-09-01 04:30,1,1281.75,1281.75,1281.75,1281.75,0
20081201|2008-09-01 05:00,1,1281.5,1281.5,1281.5,1281.5,0
20081201|2008-09-01 06:00,1,1283.5,1284.25,1283.25,1283.25,0
20081201|2008-09-01 07:00,1,1283.25,1283.25,1283.25,1283.25,0
20081201|2008-09-01 08:00,1,1281.5,1284.5,1281.5,1284.5,0
20081201|2008-09-01 08:30,1,1282.75,1282.75,1282.75,1282.75,0
20081201|2008-09-01 09:00,1,1282.5,1282.5,1282.5,1282.5,0
20081201|2008-09-01 09:30,1,1285,1286.25,1285,1285,1
20081201|2008-09-01 10:00,1,1286,1287,1285,1285,0
20081201|2008-09-01 17:00,2,1286.5,1287.75,1286.25,1286.25,0
20081201|2008-09-01 17:30,2,1286.75,1286.75,1286.75,1286.75,0
20081201|2008-09-01 18:00,2,1286,1287,1286,1287,0
20081201|2008-09-01 19:00,2,1286,1286,1286,1286,0
20081201|2008-09-01 19:30,2,1287,1287,1287,1287,0
20081201|2008-09-01 20:00,2,1286.75,1286.75,1286.75,1286.75,0
20081201|2008-09-01 21:30,2,1286.75,1287.5,1286.75,1286.75,0
20081201|2008-09-01 23:00,2,1285,1285,1285,1285,0
20081201|2008-09-01 23:30,2,1284.75,1284.75,1284,1284,0
20081201|2008-09-02 00:00,2,1282.5,1282.5,1280,1280,0
20081201|2008-09-02 00:30,2,1280,1280,1279.75,1279.75,0
20081201|2008-09-02 01:00,2,1280.5,1280.5,1280.5,1280.5,0
20081201|2008-09-02 01:30,2,1281.25,1282,1280,1281.5,0
20081201|2008-09-02 02:00,2,1279.75,1279.75,1279,1279,0
20081201|2008-09-02 02:30,2,1284.5,1287,1284.5,1287,0
20081201|2008-09-02 03:00,2,1289,1291.5,1289,1291.5,0
20081201|2008-09-02 03:30,2,1292.25,1295.5,1292.25,1293.5,0
20081201|2008-09-02 04:00,2,1292.5,1293.25,1292.5,1293.25,0
20081201|2008-09-02 04:30,2,1295.5,1296.75,1294.5,1294.5,0
20081201|2008-09-02 05:00,2,1295,1295.5,1295,1295.5,0
20081201|2008-09-02 05:30,2,1294,1294,1293,1293,0
20081201|2008-09-02 06:00,2,1293,1294,1293,1294,0
20081201|2008-09-02 06:30,2,1293,1294,1293,1294,0
20081201|2008-09-02 07:00,2,1295,1297.5,1295,1297.5,3
20081201|2008-09-02 07:30,2,1296.75,1297.25,1296.25,1296.25,0
20081201|2008-09-02 08:00,2,1296.5,1298.75,1296.5,1298,2
20081201|2008-09-02 08:30,2,1299,1305.25,1298,1302,6
20081201|2008-09-02 09:00,2,1302.25,1303.5,1297.5,1298.75,0
20081201|2008-09-02 09:30,2,1298.75,1299,1293,1295.75,0
20081201|2008-09-02 10:00,2,1296.25,1297.25,1294.25,1296.5,0
20081201|2008-09-02 10:30,2,1296.75,1298.5,1294.5,1295,0
20081201|2008-09-02 11:00,2,1295,1295.25,1288.75,1288.75,0
20081201|2008-09-02 11:30,2,1289,1289.5,1286.25,1288,0
20081201|2008-09-02 12:00,2,1287.75,1289.75,1287.25,1288.5,0
20081201|2008-09-02 12:30,2,1289,1290.25,1280.75,1280.75,0
20081201|2008-09-02 13:00,2,1281,1283,1278,1278.75,2
20081201|2008-09-02 13:30,2,1279,1281,1273.75,1275,0
20081201|2008-09-02 14:00,2,1274.5,1278,1274,1278,0
20081201|2008-09-02 14:30,2,1277.25,1279,1275.75,1278.75,0
20081201|2008-09-02 15:00,2,1279,1279.5,1278,1278,0
20081201|2008-09-02 15:30,2,1278,1278,1277.75,1277.75,0
20081201|2008-09-02 16:00,2,1278,1278,1278,1278,0
20081201|2008-09-02 17:00,3,1277.5,1277.5,1277.5,1277.5,0
20081201|2008-09-02 17:30,3,1277,1277,1277,1277,0
20081201|2008-09-02 18:00,3,1276.25,1276.25,1276,1276,0
20081201|2008-09-02 18:30,3,1276.75,1276.75,1276.75,1276.75,0
20081201|2008-09-02 19:30,3,1277.75,1277.75,1277.5,1277.5,0
20081201|2008-09-02 20:00,3,1278.5,1278.5,1278,1278,0
20081201|2008-09-02 20:30,3,1278,1278.25,1278,1278.25,0
20081201|2008-09-02 21:00,3,1278,1278,1277,1277,0
20081201|2008-09-02 22:00,3,1277,1277,1277,1277,0
20081201|2008-09-02 23:00,3,1277.25,1277.75,1276.75,1276.75,0
20081201|2008-09-02 23:30,3,1276,1276,1275,1275.5,0
20081201|2008-09-03 00:30,3,1276.25,1276.25,1276.25,1276.25,0
20081201|2008-09-03 01:00,3,1277,1277,1276.75,1277,0
20081201|2008-09-03 01:30,3,1277.75,1277.75,1277.75,1277.75,0
20081201|2008-09-03 02:00,3,1277.75,1280,1277.75,1279.75,0
20081201|2008-09-03 02:30,3,1277.25,1277.75,1277.25,1277.75,0
20081201|2008-09-03 03:00,3,1279.5,1281.5,1279.5,1281.5,0
20081201|2008-09-03 03:30,3,1280,1280,1279,1279,0
20081201|2008-09-03 04:00,3,1278,1278,1278,1278,0
20081201|2008-09-03 04:30,3,1278,1278,1275.5,1276,0
20081201|2008-09-03 05:00,3,1276.75,1277.75,1276.75,1277.75,0
20081201|2008-09-03 05:30,3,1276.25,1277,1275.25,1275.25,0
20081201|2008-09-03 06:00,3,1275.5,1275.5,1272.25,1273,0
20081201|2008-09-03 06:30,3,1273,1273.5,1270.75,1271,0
20081201|2008-09-03 07:00,3,1271.75,1274.25,1270.5,1274.25,0
20081201|2008-09-03 07:30,3,1274.5,1277,1274.25,1276.25,0
20081201|2008-09-03 08:00,3,1276.5,1276.75,1275,1276.25,0
20081201|2008-09-03 08:30,3,1276.75,1279.5,1272.75,1277.75,2
20081201|2008-09-03 09:00,3,1278.75,1281.75,1274.75,1278.25,3
20081201|2008-09-03 09:30,3,1277.75,1282.5,1276.25,1276.75,1
20081201|2008-09-03 10:00,3,1276,1280.25,1273.5,1274,5
20081201|2008-09-03 10:30,3,1274.5,1274.5,1268,1268.75,1
20081201|2008-09-03 11:00,3,1268.75,1270,1267.25,1269.5,0
20081201|2008-09-03 11:30,3,1267.75,1270.25,1267.75,1268.75,0
20081201|2008-09-03 12:00,3,1268.5,1272.25,1267.75,1271.25,11
20081201|2008-09-03 12:30,3,1271,1274.25,1270.25,1274.25,2
20081201|2008-09-03 13:00,3,1273.75,1276,1268,1269.75,2
20081201|2008-09-03 13:30,3,1269.25,1273.5,1268.5,1270.75,1
20081201|2008-09-03 14:00,3,1272,1275.75,1268.25,1272.75,8
20081201|2008-09-03 14:30,3,1272.5,1277.75,1271.25,1277.75,14
20081201|2008-09-03 15:00,3,1277.75,1277.75,1275.25,1276.75,4
20081201|2008-09-03 16:00,3,1277,1277,1276.75,1276.75,0
20081201|2008-09-03 16:30,3,1276.75,1276.75,1276.75,1276.75,0
20081201|2008-09-03 17:00,4,1277,1278.75,1277,1278.75,0
20081201|2008-09-03 17:30,4,1278,1278,1277.5,1277.5,0
20081201|2008-09-03 19:00,4,1277.5,1277.5,1277,1277,0
20081201|2008-09-03 19:30,4,1276.5,1276.5,1276.5,1276.5,0
20081201|2008-09-03 20:00,4,1276,1276,1275,1275,0
20081201|2008-09-03 20:30,4,1274.75,1274.75,1274.75,1274.75,0
20081201|2008-09-03 23:00,4,1276,1276.25,1276,1276.25,0
20081201|2008-09-03 23:30,4,1277,1277,1276,1276,0
20081201|2008-09-04 00:00,4,1276.25,1276.25,1276.25,1276.25,0
20081201|2008-09-04 01:00,4,1274.5,1275.75,1274.5,1275.75,0
20081201|2008-09-04 01:30,4,1276.75,1276.75,1275.75,1275.75,0
20081201|2008-09-04 02:00,4,1276.75,1276.75,1274.5,1274.5,0
20081201|2008-09-04 02:30,4,1274.25,1274.5,1274,1274.5,0
20081201|2008-09-04 03:00,4,1274.75,1275,1274.75,1275,0
20081201|2008-09-04 03:30,4,1273.5,1274.25,1272,1272,0
20081201|2008-09-04 04:00,4,1271.25,1271.25,1270.5,1270.5,0
20081201|2008-09-04 04:30,4,1271,1271,1270.75,1270.75,0
20081201|2008-09-04 05:00,4,1271,1272,1270.5,1271.75,0
20081201|2008-09-04 05:30,4,1271.75,1274.25,1271.75,1274.25,0
20081201|2008-09-04 06:00,4,1273.75,1274.25,1271.75,1272,0
20081201|2008-09-04 06:30,4,1272.25,1274.5,1272,1274.25,0
20081201|2008-09-04 07:00,4,1273,1273.25,1270.5,1270.75,0
20081201|2008-09-04 07:30,4,1271.25,1273.5,1268,1270,3
20081201|2008-09-04 08:00,4,1270.5,1270.5,1265.75,1265.75,0
20081201|2008-09-04 08:30,4,1266.5,1268.75,1263,1266,4
20081201|2008-09-04 09:00,4,1265.25,1269,1264.5,1265.5,6
20081201|2008-09-04 09:30,4,1265,1265,1253.25,1255.25,12
20081201|2008-09-04 10:00,4,1255,1256.25,1249.5,1251.25,6
20081201|2008-09-04 10:30,4,1251,1253.5,1250,1251,0
20081201|2008-09-04 11:00,4,1250.75,1253.75,1250.75,1251.25,0
20081201|2008-09-04 11:30,4,1251,1251.75,1247.5,1248,7
20081201|2008-09-04 12:00,4,1248.75,1248.75,1242.75,1243.75,5
20081201|2008-09-04 12:30,4,1243.75,1246.25,1243,1246,0
20081201|2008-09-04 13:00,4,1245.25,1245.25,1238,1242.75,5
20081201|2008-09-04 13:30,4,1242,1242.75,1239.25,1241.5,0
20081201|2008-09-04 14:00,4,1243.25,1246.75,1241.75,1242.75,1
20081201|2008-09-04 14:30,4,1243,1244.5,1239.25,1239.25,12
20081201|2008-09-04 15:00,4,1239,1239,1236.5,1238,10
20081201|2008-09-04 15:30,4,1238.25,1238.5,1238,1238.5,0
20081201|2008-09-04 16:00,4,1238,1238.75,1238,1238,0
20081201|2008-09-04 17:00,5,1237,1237,1229.75,1230.25,0
20081201|2008-09-04 17:30,5,1231,1231,1227.25,1228,0
20081201|2008-09-04 18:00,5,1230.25,1232,1230.25,1232,0
20081201|2008-09-04 18:30,5,1232,1232.75,1230.5,1232.75,0
20081201|2008-09-04 19:00,5,1232.75,1232.75,1231.25,1232.25,0
20081201|2008-09-04 19:30,5,1232.25,1232.5,1231,1232,0
20081201|2008-09-04 20:00,5,1233,1234.75,1233,1234.5,0
20081201|2008-09-04 20:30,5,1234.5,1234.5,1233,1233.5,0
20081201|2008-09-04 21:00,5,1233.75,1235,1233.5,1235,0
20081201|2008-09-04 21:30,5,1235.25,1235.25,1234.25,1234.25,0
20081201|2008-09-04 22:00,5,1234,1234.5,1234,1234,0
20081201|2008-09-04 22:30,5,1235,1235.25,1234,1234.25,0
20081201|2008-09-04 23:00,5,1233.5,1234.75,1233,1234.75,0
20081201|2008-09-04 23:30,5,1235,1235,1235,1235,0
20081201|2008-09-05 00:00,5,1234.5,1234.5,1234.5,1234.5,0
20081201|2008-09-05 00:30,5,1235,1235,1235,1235,0
20081201|2008-09-05 01:00,5,1235,1236,1233.5,1233.5,0
20081201|2008-09-05 01:30,5,1234,1236.25,1233.75,1236.25,1
20081201|2008-09-05 02:00,5,1237,1238.75,1236.75,1238,1
20081201|2008-09-05 02:30,5,1237.75,1237.75,1235.5,1237,2
20081201|2008-09-05 03:00,5,1237,1237,1231.5,1232,3
20081201|2008-09-05 03:30,5,1230.25,1231.25,1228.5,1230,0
20081201|2008-09-05 04:00,5,1229.75,1231.25,1228.75,1231,0
20081201|2008-09-05 04:30,5,1231.25,1232.5,1230,1231,0
20081201|2008-09-05 05:00,5,1231.25,1232,1230.25,1230.75,0
20081201|2008-09-05 05:30,5,1231,1231.5,1230.25,1230.25,0
20081201|2008-09-05 06:00,5,1230.25,1232.75,1230,1232.75,0
20081201|2008-09-05 06:30,5,1234,1235,1234,1234.5,0
20081201|2008-09-05 07:00,5,1232.75,1235.25,1231.5,1233,0
20081201|2008-09-05 07:30,5,1232.75,1236.25,1221.75,1225.25,7
20081201|2008-09-05 08:00,5,1225.5,1230.5,1225.5,1229.5,1
20081201|2008-09-05 08:30,5,1229.75,1235.25,1228,1230.75,4
20081201|2008-09-05 09:00,5,1230.5,1232.5,1223.75,1224.75,9
20081201|2008-09-05 09:30,5,1225,1227.25,1219.25,1220,5
20081201|2008-09-05 10:00,5,1220,1224.25,1217.75,1224.25,0
20081201|2008-09-05 10:30,5,1224.5,1233.75,1222.5,1230.75,3
20081201|2008-09-05 11:00,5,1230.75,1233.25,1228,1232.5,4
20081201|2008-09-05 11:30,5,1233.5,1235.5,1231.5,1233.5,1
20081201|2008-09-05 12:00,5,1233,1237.75,1231.75,1235,8
20081201|2008-09-05 12:30,5,1234.5,1237.5,1232.25,1235.75,8
20081201|2008-09-05 13:00,5,1235.25,1239.75,1232.25,1238.5,0
20081201|2008-09-05 13:30,5,1239,1244,1237,1243.75,6
20081201|2008-09-05 14:00,5,1242.25,1242.25,1238,1239.5,1
20081201|2008-09-05 14:30,5,1240.25,1246.75,1239.5,1244.75,13
20081201|2008-09-05 15:00,5,1245,1245,1241.75,1242.5,6
20081201|2008-09-07 17:00,8,1258.5,1276,1258.5,1268.75,3
20081201|2008-09-07 17:30,8,1268.25,1270.5,1268.25,1270.5,0
20081201|2008-09-07 18:00,8,1270.75,1273.25,1270.5,1272.75,0
20081201|2008-09-07 18:30,8,1272.75,1274.25,1271.75,1272.25,0
20081201|2008-09-07 19:00,8,1272.25,1275.5,1271,1275.5,0
20081201|2008-09-07 19:30,8,1275,1275.75,1274.5,1275.75,0
20081201|2008-09-07 20:00,8,1276,1276.25,1275,1275.75,0
20081201|2008-09-07 20:30,8,1275.5,1275.5,1274.75,1274.75,0
20081201|2008-09-07 21:00,8,1275.25,1277,1274.75,1276.5,0
20081201|2008-09-07 21:30,8,1277,1278.75,1276.75,1276.75,0
20081201|2008-09-07 22:00,8,1277,1278.5,1276.25,1278.5,1
20081201|2008-09-07 22:30,8,1279,1280.25,1278.5,1279.25,2
20081201|2008-09-07 23:00,8,1279.25,1279.75,1278.75,1278.75,0
20081201|2008-09-07 23:30,8,1279.5,1280.25,1279.25,1280.25,0
20081201|2008-09-08 00:00,8,1279.5,1280,1279.5,1280,0
20081201|2008-09-08 00:30,8,1280,1280,1276.5,1277,0
20081201|2008-09-08 01:00,8,1277,1278.5,1276.75,1277,1
20081201|2008-09-08 01:30,8,1277.25,1277.25,1275,1276,0
20081201|2008-09-08 02:00,8,1275.75,1275.75,1273,1273,1
20081201|2008-09-08 02:30,8,1272.5,1277.75,1272.25,1277.75,2
20081201|2008-09-08 03:00,8,1278,1281.5,1278,1281.25,2
20081201|2008-09-08 03:30,8,1281.75,1282.5,1277,1277.5,0
20081201|2008-09-08 04:00,8,1277,1279.75,1277,1278.75,0
20081201|2008-09-08 04:30,8,1277.75,1277.75,1277.25,1277.75,0
20081201|2008-09-08 05:00,8,1277.5,1281,1277.5,1278.75,0
20081201|2008-09-08 05:30,8,1278.5,1281,1278.5,1280,0
20081201|2008-09-08 06:00,8,1279.75,1280.25,1275,1275.5,0
20081201|2008-09-08 06:30,8,1274.75,1277.5,1273.5,1277.25,0
20081201|2008-09-08 07:00,8,1277.25,1279.5,1277,1278.5,0
20081201|2008-09-08 07:30,8,1278.75,1283.75,1278.75,1279.25,2
20081201|2008-09-08 08:00,8,1279,1280.25,1276.75,1279,1
20081201|2008-09-08 08:30,8,1278,1280.25,1269.25,1272.25,16
20081201|2008-09-08 09:00,8,1272,1272,1264.25,1267,4
20081201|2008-09-08 09:30,8,1267,1273,1262,1263,14
20081201|2008-09-08 10:00,8,1262.75,1265.75,1252.25,1258,29
20081201|2008-09-08 10:30,8,1257.5,1263.25,1251.5,1254,6
20081201|2008-09-08 11:00,8,1255.25,1257,1248.5,1255,5
20081201|2008-09-08 11:30,8,1255.25,1261,1255.25,1259.75,12
20081201|2008-09-08 12:00,8,1259.75,1261,1254,1258.25,29
20081201|2008-09-08 12:30,8,1257.5,1257.5,1249.75,1250.75,5
20081201|2008-09-08 13:00,8,1250.75,1259,1249.5,1259,8
20081201|2008-09-08 13:30,8,1259.5,1261.5,1256,1256.75,4
20081201|2008-09-08 14:00,8,1257.5,1264.25,1253.5,1263,12
20081201|2008-09-08 14:30,8,1263.75,1270,1263.25,1266,14
20081201|2008-09-08 15:00,8,1266.75,1271.75,1266.75,1268.5,3
20081201|2008-09-08 15:30,8,1268,1268.5,1267.5,1267.75,0
20081201|2008-09-08 16:00,8,1267.75,1268.5,1267.25,1267.5,0
20081201|2008-09-08 16:30,8,1268.5,1268.5,1268.5,1268.5,0
20081201|2008-09-08 17:00,9,1267.75,1269,1267,1269,0
20081201|2008-09-08 17:30,9,1268.5,1268.5,1268.5,1268.5,0
20081201|2008-09-08 18:00,9,1268,1268,1268,1268,0
20081201|2008-09-08 18:30,9,1268.75,1269,1267.5,1267.5,0
20081201|2008-09-08 19:00,9,1267,1267,1266.5,1266.5,0
20081201|2008-09-08 19:30,9,1265.75,1266.25,1265.75,1266,0
20081201|2008-09-08 20:00,9,1266,1266,1265.5,1265.5,0
20081201|2008-09-08 20:30,9,1265,1265,1265,1265,0
20081201|2008-09-08 21:00,9,1265,1265.5,1265,1265,0
20081201|2008-09-08 21:30,9,1265.25,1265.25,1264.75,1265,0
20081201|2008-09-08 22:00,9,1264.5,1264.5,1263.75,1264.25,0
20081201|2008-09-08 22:30,9,1264.25,1264.5,1264.25,1264.5,0
20081201|2008-09-08 23:00,9,1265,1265,1265,1265,0
20081201|2008-09-08 23:30,9,1264.5,1264.5,1264.25,1264.25,0
20081201|2008-09-09 00:00,9,1264,1264,1263.75,1263.75,0
20081201|2008-09-09 00:30,9,1263.5,1264,1263.25,1263.75,1
20081201|2008-09-09 01:00,9,1263.75,1263.75,1263,1263.75,0
20081201|2008-09-09 01:30,9,1266,1267.25,1266,1267.25,0
20081201|2008-09-09 02:00,9,1264.5,1268.5,1264.5,1268,0
20081201|2008-09-09 02:30,9,1268,1270.5,1268,1270,0
20081201|2008-09-09 03:00,9,1270,1273,1269.75,1272.5,1
20081201|2008-09-09 03:30,9,1271,1272,1270.75,1272,0
20081201|2008-09-09 04:00,9,1273.5,1274,1272.5,1272.5,0
20081201|2008-09-09 04:30,9,1272,1273.25,1271.25,1271.5,0
20081201|2008-09-09 05:00,9,1272.5,1274.75,1272.5,1274,0
20081201|2008-09-09 05:30,9,1274.5,1274.5,1273.75,1273.75,0
20081201|2008-09-09 06:00,9,1272.5,1276,1272.5,1275.5,0
20081201|2008-09-09 06:30,9,1273.75,1275.25,1273.75,1275.25,0
20081201|2008-09-09 07:00,9,1275.25,1275.5,1272,1272.75,0
20081201|2008-09-09 07:30,9,1272.25,1272.25,1268,1268,0
20081201|2008-09-09 08:00,9,1267.5,1270,1267.5,1268,2
20081201|2008-09-09 08:30,9,1268,1270,1260.25,1269.25,21
20081201|2008-09-09 09:00,9,1269,1270.5,1261,1261,30
20081201|2008-09-09 09:30,9,1260.75,1261.25,1249.75,1251.5,25
20081201|2008-09-09 10:00,9,1251.25,1255.5,1247,1255,6
20081201|2008-09-09 10:30,9,1255.5,1256,1250.75,1250.75,4
20081201|2008-09-09 11:00,9,1250.25,1252,1248,1250,5
20081201|2008-09-09 11:30,9,1249.75,1255.5,1248.5,1252.25,10
20081201|2008-09-09 12:00,9,1251.75,1255.5,1249.5,1249.75,8
20081201|2008-09-09 12:30,9,1250.25,1250.5,1243.5,1245,20
20081201|2008-09-09 13:00,9,1244.75,1246,1241,1243,17
20081201|2008-09-09 13:30,9,1243.25,1243.25,1236,1237.25,19
20081201|2008-09-09 14:00,9,1237.5,1237.5,1233.25,1237.5,13
20081201|2008-09-09 14:30,9,1237.75,1239.75,1227.5,1228,6
20081201|2008-09-09 15:00,9,1228,1229.5,1224.5,1227.75,17
20081201|2008-09-09 15:30,9,1228.5,1230.5,1226.5,1227,0
20081201|2008-09-09 16:00,9,1226.5,1229,1226.5,1227.75,0
20081201|2008-09-09 17:00,10,1228,1229,1228,1228.5,1
20081201|2008-09-09 17:30,10,1228.5,1230.5,1228.5,1230.5,0
20081201|2008-09-09 18:00,10,1230.5,1231.5,1230.5,1231.25,0
20081201|2008-09-09 18:30,10,1231.25,1231.25,1229.25,1229.75,0
20081201|2008-09-09 19:00,10,1229.25,1230.25,1229.25,1229.25,0
20081201|2008-09-09 19:30,10,1229.75,1230.75,1229.5,1230.75,0
20081201|2008-09-09 20:00,10,1230.75,1231.75,1230.5,1231.5,1
20081201|2008-09-09 20:30,10,1231.75,1232,1231.5,1232,0
20081201|2008-09-09 21:00,10,1231.75,1232.5,1231.75,1232,0
20081201|2008-09-09 21:30,10,1231.5,1232.5,1231.5,1232.5,0
20081201|2008-09-09 22:00,10,1232.75,1232.75,1232,1232,0
20081201|2008-09-09 22:30,10,1232.5,1232.75,1232.5,1232.75,1
20081201|2008-09-09 23:00,10,1232.75,1232.75,1232.25,1232.25,0
20081201|2008-09-09 23:30,10,1232.5,1232.75,1232.25,1232.25,0
20081201|2008-09-10 00:00,10,1232,1235.75,1232,1235.75,0
20081201|2008-09-10 00:30,10,1236,1239,1232.5,1234.5,0
20081201|2008-09-10 01:00,10,1234.5,1237.5,1234.5,1236,0
20081201|2008-09-10 01:30,10,1237.5,1242.25,1237.5,1240.25,2
20081201|2008-09-10 02:00,10,1240.25,1241,1232.75,1239.5,2
20081201|2008-09-10 02:30,10,1239.25,1239.25,1237.25,1237.75,0
20081201|2008-09-10 03:00,10,1238.75,1240.5,1238,1240.5,0
20081201|2008-09-10 03:30,10,1240,1240.75,1238.25,1238.25,0
20081201|2008-09-10 04:00,10,1238,1238,1233.5,1233.5,0
20081201|2008-09-10 04:30,10,1234.25,1235.25,1233.25,1233.25,1
20081201|2008-09-10 05:00,10,1232.5,1237.25,1232.5,1237,0
20081201|2008-09-10 05:30,10,1237.5,1237.75,1233.75,1235,0
20081201|2008-09-10 06:00,10,1235.5,1239,1235,1238.25,5
20081201|2008-09-10 06:30,10,1238,1241,1222.75,1223.25,20
20081201|2008-09-10 07:00,10,1224,1232.75,1221.5,1231.5,18
20081201|2008-09-10 07:30,10,1231.5,1235.75,1229,1235.25,6
20081201|2008-09-10 08:00,10,1235.25,1236.25,1233.5,1235.25,1
20081201|2008-09-10 08:30,10,1235.25,1238.5,1228.25,1237.25,66
20081201|2008-09-10 09:00,10,1237.5,1238,1230.5,1232,29
20081201|2008-09-10 09:30,10,1231.75,1235,1225,1226.25,25
20081201|2008-09-10 10:00,10,1226.75,1229,1223.25,1223.5,24
20081201|2008-09-10 10:30,10,1223.5,1234.25,1222.5,1230.75,35
20081201|2008-09-10 11:00,10,1230.5,1235.75,1230.5,1232,11
20081201|2008-09-10 11:30,10,1231.75,1236.75,1231.75,1233,13
20081201|2008-09-10 12:00,10,1232.5,1233.75,1230.5,1232.75,5
20081201|2008-09-10 12:30,10,1232.25,1237.5,1232.25,1232.25,3
20081201|2008-09-10 13:00,10,1232,1242,1232,1240.5,17
20081201|2008-09-10 13:30,10,1240.5,1244.75,1238,1239.5,23
20081201|2008-09-10 14:00,10,1239.5,1245.5,1238.75,1240.5,13
20081201|2008-09-10 14:30,10,1240.5,1241.75,1232,1232,27
20081201|2008-09-10 15:00,10,1231.75,1234.5,1231,1234.5,29
20081201|2008-09-10 15:30,10,1234,1235.5,1233.75,1235.5,0
20081201|2008-09-10 16:00,10,1235,1235.5,1234.5,1234.5,0
20081201|2008-09-10 16:30,10,1234.5,1234.5,1234.5,1234.5,0
20081201|2008-09-10 17:00,11,1234.75,1235.75,1234.25,1235.75,0
20081201|2008-09-10 17:30,11,1235.75,1235.75,1234.75,1235.25,0
20081201|2008-09-10 18:00,11,1235.25,1235.5,1234.75,1234.75,0
20081201|2008-09-10 18:30,11,1235,1235,1232,1232,0
20081201|2008-09-10 19:00,11,1232,1232.5,1232,1232,0
20081201|2008-09-10 19:30,11,1232,1232,1230.75,1230.75,0
20081201|2008-09-10 20:00,11,1230.75,1231,1228.5,1230,2
20081201|2008-09-10 20:30,11,1230.25,1231.25,1230.25,1231.25,0
20081201|2008-09-10 21:00,11,1231.5,1232,1229.5,1229.75,0
20081201|2008-09-10 21:30,11,1229.75,1230,1228.75,1228.75,0
20081201|2008-09-10 22:00,11,1229,1229.75,1228.75,1229,0
20081201|2008-09-10 22:30,11,1229.25,1229.5,1228.5,1229.5,0
20081201|2008-09-10 23:00,11,1229.75,1231,1228.25,1228.5,0
20081201|2008-09-10 23:30,11,1229,1229,1228.25,1228.5,0
20081201|2008-09-11 00:00,11,1228.5,1230,1228.25,1228.75,0
20081201|2008-09-11 00:30,11,1228.75,1229.25,1228,1228.5,0
20081201|2008-09-11 01:00,11,1228.25,1228.25,1226.5,1227.25,0
20081201|2008-09-11 01:30,11,1227.25,1228,1226,1226.25,0
20081201|2008-09-11 02:00,11,1226.5,1229.75,1226.25,1227.5,5
20081201|2008-09-11 02:30,11,1227.25,1227.25,1224.75,1225.75,5
20081201|2008-09-11 03:00,11,1225.75,1228.25,1225.75,1227,0
20081201|2008-09-11 03:30,11,1226.75,1227.5,1224.75,1225.25,0
20081201|2008-09-11 04:00,11,1225,1226.5,1224.5,1224.75,0
20081201|2008-09-11 04:30,11,1224.75,1224.75,1219.75,1221.5,11
20081201|2008-09-11 05:00,11,1221.5,1223.5,1218.5,1222.75,9
20081201|2008-09-11 05:30,11,1222.75,1225,1222,1224,2
20081201|2008-09-11 06:00,11,1224.25,1224.75,1221.75,1222,7
20081201|2008-09-11 06:30,11,1222.25,1222.75,1216,1218.25,20
20081201|2008-09-11 07:00,11,1218.75,1220.5,1214.5,1215.25,53
20081201|2008-09-11 07:30,11,1215.5,1217.5,1213,1215.75,77
20081201|2008-09-11 08:00,11,1215.75,1219,1215.5,1217.5,103
20081201|2008-09-11 08:30,11,1217.5,1219.75,1212.25,1214.5,1526
20081201|2008-09-11 09:00,11,1214.25,1224,1214.25,1220.75,1170
20081201|2008-09-11 09:30,11,1220.5,1228.75,1217,1225,1236
20081201|2008-09-11 10:00,11,1225,1231,1223,1225,1054
20081201|2008-09-11 10:30,11,1225,1234.75,1225,1233.5,1220
20081201|2008-09-11 11:00,11,1233.5,1238.5,1230.75,1231.75,941
20081201|2008-09-11 11:30,11,1231.75,1234,1227.5,1230.75,790
20081201|2008-09-11 12:00,11,1230.5,1231.25,1223.25,1226.5,584
20081201|2008-09-11 12:30,11,1226.5,1235.75,1226.5,1233.25,807
20081201|2008-09-11 13:00,11,1233.5,1241.5,1232,1240.5,1092
20081201|2008-09-11 13:30,11,1240.25,1242.5,1236.25,1238,1054
20081201|2008-09-11 14:00,11,1238.25,1243.25,1232.25,1232.5,1067
20081201|2008-09-11 14:30,11,1232.5,1245.75,1231,1245.5,1470
20081201|2008-09-11 15:00,11,1245.5,1254,1245,1252,2360
20081201|2008-09-11 15:30,11,1252,1255,1251.25,1254.25,64
20081201|2008-09-11 16:00,11,1254.25,1254.5,1251.5,1251.5,40
20081201|2008-09-11 16:30,11,1251.5,1252,1251.5,1252,0
20081201|2008-09-11 17:00,12,1252,1254.25,1251,1251.75,31
20081201|2008-09-11 17:30,12,1251.75,1251.75,1250.5,1251.25,4
20081201|2008-09-11 18:00,12,1251.25,1252.25,1251.25,1251.25,0
20081201|2008-09-11 18:30,12,1251.25,1251.5,1249.75,1249.75,4
20081201|2008-09-11 19:00,12,1250,1250.5,1248.5,1248.75,9
20081201|2008-09-11 19:30,12,1248.75,1249.5,1248,1249.5,2
20081201|2008-09-11 20:00,12,1249.25,1249.5,1248.5,1248.5,0
20081201|2008-09-11 20:30,12,1248.5,1250.5,1248.25,1249.5,2
20081201|2008-09-11 21:00,12,1249.75,1249.75,1247.75,1247.75,4
20081201|2008-09-11 21:30,12,1248,1249,1248,1248,2
20081201|2008-09-11 22:00,12,1248.25,1249.25,1248.25,1249.25,2
20081201|2008-09-11 22:30,12,1249.25,1249.5,1248,1248.5,3
20081201|2008-09-11 23:00,12,1248.5,1249.25,1248,1249,0
20081201|2008-09-11 23:30,12,1249.25,1250,1249,1249.5,0
20081201|2008-09-12 00:00,12,1249.5,1250.25,1249.25,1249.75,1
20081201|2008-09-12 00:30,12,1249.75,1251,1249.75,1250.25,1
20081201|2008-09-12 01:00,12,1250.25,1250.5,1249,1250,4
20081201|2008-09-12 01:30,12,1250,1250.75,1249.25,1250.25,6
20081201|2008-09-12 02:00,12,1250.25,1250.25,1248,1249.5,28
20081201|2008-09-12 02:30,12,1249.5,1250.25,1247.75,1250,31
20081201|2008-09-12 03:00,12,1250,1254,1249.25,1253.25,56
20081201|2008-09-12 03:30,12,1253.25,1254.75,1250.5,1254.25,48
20081201|2008-09-12 04:00,12,1254.25,1254.5,1252.75,1253.25,18
20081201|2008-09-12 04:30,12,1253.25,1253.25,1252,1253,24
20081201|2008-09-12 05:00,12,1253,1253,1248.75,1248.75,40
20081201|2008-09-12 05:30,12,1248.75,1251.25,1247.75,1251,45
20081201|2008-09-12 06:00,12,1251.25,1251.5,1247.5,1248.5,82
20081201|2008-09-12 06:30,12,1248.5,1249.5,1246,1247,84
20081201|2008-09-12 07:00,12,1246.75,1246.75,1244,1245.25,182
20081201|2008-09-12 07:30,12,1245.25,1245.75,1241,1241.75,454
20081201|2008-09-12 08:00,12,1241.75,1242.5,1238.5,1239.75,344
20081201|2008-09-12 08:30,12,1239.75,1242.5,1234.5,1238.25,2298
20081201|2008-09-12 09:00,12,1238.5,1246.75,1236,1243.75,2269
20081201|2008-09-12 09:30,12,1243.75,1247.5,1240.75,1246.75,1664
20081201|2008-09-12 10:00,12,1247,1256.5,1245.5,1254.25,1756
20081201|2008-09-12 10:30,12,1254.25,1254.5,1248,1250,1263
20081201|2008-09-12 11:00,12,1250,1252.75,1248.25,1249.5,788
20081201|2008-09-12 11:30,12,1249.5,1250.75,1242.25,1242.75,912
20081201|2008-09-12 12:00,12,1242.5,1247.75,1240.75,1247,1195
20081201|2008-09-12 12:30,12,1246.75,1250.75,1244,1250.5,1115
20081201|2008-09-12 13:00,12,1250.5,1250.75,1245,1246,1085
20081201|2008-09-12 13:30,12,1246.25,1256,1244.25,1254.75,1058
20081201|2008-09-12 14:00,12,1254.75,1256.5,1250.25,1252.75,1131
20081201|2008-09-12 14:30,12,1252.75,1253.75,1246.25,1252.75,1268
20081201|2008-09-12 15:00,12,1252.5,1259.25,1252.25,1258.5,1524
20081201|2008-09-14 17:00,15,1235,1235,1215.5,1222.25,589
20081201|2008-09-14 17:30,15,1222,1224.75,1218,1218.75,270
20081201|2008-09-14 18:00,15,1218.75,1233,1217.5,1231.25,265
20081201|2008-09-14 18:30,15,1231.25,1231.25,1226.25,1226.75,111
20081201|2008-09-14 19:00,15,1227,1228.25,1222.25,1222.75,67
20081201|2008-09-14 19:30,15,1222.5,1231.25,1220.5,1229.75,149
20081201|2008-09-14 20:00,15,1230,1230.5,1219.5,1224.25,163
20081201|2008-09-14 20:30,15,1224.25,1225.5,1219.5,1220.5,96
20081201|2008-09-14 21:00,15,1220.25,1224,1218.5,1218.75,79
20081201|2008-09-14 21:30,15,1218.5,1219.5,1215,1216,66
20081201|2008-09-14 22:00,15,1215.75,1217.5,1210.75,1214.25,98
20081201|2008-09-14 22:30,15,1214.25,1214.75,1211,1212.5,32
20081201|2008-09-14 23:00,15,1212.75,1218.75,1212.75,1215.5,37
20081201|2008-09-14 23:30,15,1215.5,1221.75,1212,1212.25,83
20081201|2008-09-15 00:00,15,1212,1218,1212,1218,17
20081201|2008-09-15 00:30,15,1217.5,1218.75,1214.5,1215.75,14
20081201|2008-09-15 01:00,15,1215.25,1219.75,1214.25,1217.5,45
20081201|2008-09-15 01:30,15,1217.25,1219.5,1216.5,1219.25,42
20081201|2008-09-15 02:00,15,1219.25,1223.5,1218,1220.75,146
20081201|2008-09-15 02:30,15,1220.75,1224,1219.75,1221.5,81
20081201|2008-09-15 03:00,15,1221.5,1222.5,1214.75,1217,147
20081201|2008-09-15 03:30,15,1217,1217.25,1212.25,1212.5,125
20081201|2008-09-15 04:00,15,1212.5,1220,1211.75,1217.75,141
20081201|2008-09-15 04:30,15,1217.75,1218.75,1213.25,1215.75,65
20081201|2008-09-15 05:00,15,1215.75,1215.75,1210.5,1210.75,120
20081201|2008-09-15 05:30,15,1210.5,1213.5,1208,1208.25,238
20081201|2008-09-15 06:00,15,1208,1211.5,1203.25,1208.25,494
20081201|2008-09-15 06:30,15,1208.25,1211.5,1206.75,1208.75,235
20081201|2008-09-15 07:00,15,1208.75,1216.5,1206.75,1215,448
20081201|2008-09-15 07:30,15,1215,1217,1212.25,1213.75,402
20081201|2008-09-15 08:00,15,1213.75,1215,1209,1214,403
20081201|2008-09-15 08:30,15,1214,1225.5,1212.5,1216.75,2983
20081201|2008-09-15 09:00,15,1216.75,1228,1216.5,1226.25,1822
20081201|2008-09-15 09:30,15,1226.25,1239.25,1224.75,1234.25,2749
20081201|2008-09-15 10:00,15,1234.5,1236.25,1225.5,1226,1793
20081201|2008-09-15 10:30,15,1226,1228,1219,1220,1667
20081201|2008-09-15 11:00,15,1220.25,1230.75,1219.25,1227,938
20081201|2008-09-15 11:30,15,1227,1231.5,1222.5,1228,1503
20081201|2008-09-15 12:00,15,1227.75,1232,1223,1224.5,913
20081201|2008-09-15 12:30,15,1224.5,1225.5,1215.25,1219.25,1699
20081201|2008-09-15 13:00,15,1219.5,1226.5,1217.5,1220.25,1372
20081201|2008-09-15 13:30,15,1220.25,1221.75,1211.25,1214.25,1456
20081201|2008-09-15 14:00,15,1214.25,1215,1201.5,1201.75,2375
20081201|2008-09-15 14:30,15,1201.75,1215.75,1198.25,1202.75,3404
20081201|2008-09-15 15:00,15,1202.5,1203.5,1195.5,1196,3096
20081201|2008-09-15 15:30,15,1195.5,1197.5,1194.5,1196.25,124
20081201|2008-09-15 16:00,15,1196.25,1199,1196,1196.25,30
20081201|2008-09-15 16:30,15,1196,1196.25,1196,1196,0
20081201|2008-09-15 17:00,16,1196,1196,1193,1194.5,44
20081201|2008-09-15 17:30,16,1194.25,1194.5,1190,1190.75,43
20081201|2008-09-15 18:00,16,1190.75,1191.75,1189,1190.25,26
20081201|2008-09-15 18:30,16,1190.5,1192.25,1190,1190,43
20081201|2008-09-15 19:00,16,1190.25,1190.5,1185,1185.25,85
20081201|2008-09-15 19:30,16,1185.5,1185.75,1179.25,1179.75,173
20081201|2008-09-15 20:00,16,1179.75,1185.5,1179,1182,85
20081201|2008-09-15 20:30,16,1182.25,1182.25,1176,1179.25,81
20081201|2008-09-15 21:00,16,1179.25,1181.25,1176,1176.5,83
20081201|2008-09-15 21:30,16,1176.75,1178.25,1175.75,1177.75,35
20081201|2008-09-15 22:00,16,1177.75,1180.25,1177.5,1179.75,9
20081201|2008-09-15 22:30,16,1180,1181.25,1176.75,1177.25,14
20081201|2008-09-15 23:00,16,1177.25,1180.5,1177,1177.75,5
20081201|2008-09-15 23:30,16,1177.75,1180.5,1177.25,1179.25,2
20081201|2008-09-16 00:00,16,1179,1184.5,1178.25,1184.5,26
20081201|2008-09-16 00:30,16,1184.25,1187.5,1184,1186.25,52
20081201|2008-09-16 01:00,16,1186.25,1189.25,1186,1187.25,80
20081201|2008-09-16 01:30,16,1187.25,1192,1187,1190.75,88
20081201|2008-09-16 02:00,16,1190.75,1194.25,1189.75,1193,189
20081201|2008-09-16 02:30,16,1193,1193,1187.5,1188.25,87
20081201|2008-09-16 03:00,16,1188.25,1191.5,1188,1190.75,65
20081201|2008-09-16 03:30,16,1190.5,1192.5,1190.5,1191,48
20081201|2008-09-16 04:00,16,1191,1198.25,1190.75,1197.5,172
20081201|2008-09-16 04:30,16,1197.75,1200.5,1194.5,1199,165
20081201|2008-09-16 05:00,16,1199,1199.25,1188.25,1188.5,208
20081201|2008-09-16 05:30,16,1188.25,1189,1185.25,1186.25,183
20081201|2008-09-16 06:00,16,1186.25,1186.25,1179.75,1184.25,389
20081201|2008-09-16 06:30,16,1184,1187,1180,1185,421
20081201|2008-09-16 07:00,16,1185,1188,1177,1179.5,877
20081201|2008-09-16 07:30,16,1179.75,1181.75,1169.25,1172,1199
20081201|2008-09-16 08:00,16,1172,1173.75,1163,1168.25,978
20081201|2008-09-16 08:30,16,1168.25,1185.5,1167.25,1175.25,4052
20081201|2008-09-16 09:00,16,1175.5,1191,1174.25,1190.75,2686
20081201|2008-09-16 09:30,16,1190.75,1202,1183.5,1196,3677
20081201|2008-09-16 10:00,16,1196,1206,1183.25,1186.75,3028
20081201|2008-09-16 10:30,16,1186.75,1196.5,1183.25,1194.25,1605
20081201|2008-09-16 11:00,16,1194.25,1200.75,1190,1197.75,1879
20081201|2008-09-16 11:30,16,1198,1198.75,1192.25,1197.5,720
20081201|2008-09-16 12:00,16,1197.5,1201.25,1195,1199,1019
20081201|2008-09-16 12:30,16,1198.5,1199.25,1191.25,1193.5,1038
20081201|2008-09-16 13:00,16,1193.75,1202.75,1176,1184.25,2835
20081201|2008-09-16 13:30,16,1184.25,1211.75,1180.75,1209,4093
20081201|2008-09-16 14:00,16,1209.25,1217.5,1204,1205.75,2510
20081201|2008-09-16 14:30,16,1205.75,1216,1204.75,1213.75,2205
20081201|2008-09-16 15:00,16,1213.5,1221,1212,1216.25,1717
20081201|2008-09-16 15:30,16,1217.75,1219,1197.5,1199.75,651
20081201|2008-09-16 16:00,16,1199.5,1216.25,1199.5,1206.5,168
20081201|2008-09-16 16:30,16,1206.75,1206.75,1206.5,1206.5,0
20081201|2008-09-16 17:00,17,1204,1204.75,1200.25,1201.25,84
20081201|2008-09-16 17:30,17,1201.5,1206.25,1200.75,1205.5,77
20081201|2008-09-16 18:00,17,1205.75,1228.75,1205.5,1226,316
20081201|2008-09-16 18:30,17,1225.75,1229.5,1220.75,1223,172
20081201|2008-09-16 19:00,17,1222.5,1228.25,1221.5,1222.5,78
20081201|2008-09-16 19:30,17,1222.25,1223.25,1221.5,1221.75,19
20081201|2008-09-16 20:00,17,1221.5,1225.5,1221.25,1225.5,51
20081201|2008-09-16 20:30,17,1225.5,1228.5,1225.25,1225.75,79
20081201|2008-09-16 21:00,17,1225.75,1227,1224.25,1225.75,22
20081201|2008-09-16 21:30,17,1225.75,1225.75,1221.75,1222,18
20081201|2008-09-16 22:00,17,1222,1222.25,1217.5,1219.5,38
20081201|2008-09-16 22:30,17,1219.5,1221.25,1219.25,1220.5,9
20081201|2008-09-16 23:00,17,1220.5,1220.5,1218.5,1218.75,5
20081201|2008-09-16 23:30,17,1219,1220,1217,1218.5,9
20081201|2008-09-17 00:00,17,1218.25,1220,1217,1218,5
20081201|2008-09-17 00:30,17,1218,1221,1218,1219.25,21
20081201|2008-09-17 01:00,17,1219.25,1221,1215.5,1215.75,62
20081201|2008-09-17 01:30,17,1215.75,1220.75,1215.25,1220.5,93
20081201|2008-09-17 02:00,17,1220.25,1220.5,1214.5,1214.75,126
20081201|2008-09-17 02:30,17,1214.75,1215.5,1196.5,1199.5,372
20081201|2008-09-17 03:00,17,1199.75,1208.25,1199.5,1207.25,236
20081201|2008-09-17 03:30,17,1207.25,1214.25,1207.25,1213.25,124
20081201|2008-09-17 04:00,17,1213.25,1214.25,1209.5,1212,103
20081201|2008-09-17 04:30,17,1211.75,1214.75,1210,1210,102
20081201|2008-09-17 05:00,17,1210,1212,1205,1208.75,109
20081201|2008-09-17 05:30,17,1208.5,1212,1208.25,1211.25,118
20081201|2008-09-17 06:00,17,1211.25,1214.5,1209,1209.25,244
20081201|2008-09-17 06:30,17,1209.25,1212.25,1208.5,1209.25,169
20081201|2008-09-17 07:00,17,1209.25,1210.75,1198.75,1200,537
20081201|2008-09-17 07:30,17,1199.75,1201.5,1192.25,1193,764
20081201|2008-09-17 08:00,17,1193,1196,1188.25,1192.75,708
20081201|2008-09-17 08:30,17,1192.75,1200.25,1185.75,1197.25,3839
20081201|2008-09-17 09:00,17,1197,1200.5,1188.25,1189.5,2178
20081201|2008-09-17 09:30,17,1189.5,1192.25,1180.5,1186,2545
20081201|2008-09-17 10:00,17,1186,1186.25,1169.5,1170.25,2794
20081201|2008-09-17 10:30,17,1170,1181.25,1168.25,1175.75,2797
20081201|2008-09-17 11:00,17,1176,1176.25,1164.25,1167.5,2388
20081201|2008-09-17 11:30,17,1167.5,1180.75,1166.5,1176.75,2019
20081201|2008-09-17 12:00,17,1177,1182,1168.75,1169.5,1707
20081201|2008-09-17 12:30,17,1169.25,1173,1164,1168.75,2219
20081201|2008-09-17 13:00,17,1168.75,1181.5,1165.75,1181.25,2478
20081201|2008-09-17 13:30,17,1181.25,1191.5,1177.5,1182.25,3951
20081201|2008-09-17 14:00,17,1182.25,1194,1180,1184.75,3283
20081201|2008-09-17 14:30,17,1184.75,1186.75,1160,1160.75,3224
20081201|2008-09-17 15:00,17,1160.75,1164.75,1157,1163,2721
20081201|2008-09-17 15:30,17,1167,1172.5,1163,1165.25,247
20081201|2008-09-17 16:00,17,1165.25,1167.5,1163,1163.5,67
20081201|2008-09-17 16:30,17,1163.5,1163.75,1163,1163,0
20081201|2008-09-17 17:00,18,1163.5,1167.5,1163.5,1164.5,117
20081201|2008-09-17 17:30,18,1164.5,1165,1163,1164.25,25
20081201|2008-09-17 18:00,18,1164.25,1165.5,1163.25,1163.75,18
20081201|2008-09-17 18:30,18,1163.5,1166,1163,1165,39
20081201|2008-09-17 19:00,18,1165.25,1167.25,1164.75,1165.75,58
20081201|2008-09-17 19:30,18,1165.75,1168.5,1164.75,1168,56
20081201|2008-09-17 20:00,18,1168.25,1169,1167.5,1168.25,26
20081201|2008-09-17 20:30,18,1168,1169,1167.5,1168.5,13
20081201|2008-09-17 21:00,18,1168.5,1168.5,1165,1165.25,16
20081201|2008-09-17 21:30,18,1165.25,1165.5,1164,1165.25,17
20081201|2008-09-17 22:00,18,1165.25,1166.75,1165,1166.75,7
20081201|2008-09-17 22:30,18,1166.75,1167,1164.5,1165.25,12
20081201|2008-09-17 23:00,18,1165,1166.5,1163.25,1164.75,22
20081201|2008-09-17 23:30,18,1165,1168,1164.5,1168,2
20081201|2008-09-18 00:00,18,1168,1169,1167.5,1168.75,6
20081201|2008-09-18 00:30,18,1168.5,1170,1166,1169.75,26
20081201|2008-09-18 01:00,18,1169.75,1171.5,1168.25,1171,60
20081201|2008-09-18 01:30,18,1171.25,1172,1164.5,1167,72
20081201|2008-09-18 02:00,18,1167.25,1181,1165.5,1168.5,439
20081201|2008-09-18 02:30,18,1168.75,1181,1167.75,1179.75,427
20081201|2008-09-18 03:00,18,1179.75,1181.25,1173.75,1179.5,271
20081201|2008-09-18 03:30,18,1179.5,1181.25,1175.75,1178.75,165
20081201|2008-09-18 04:00,18,1178.75,1179.25,1174.25,1177.25,173
20081201|2008-09-18 04:30,18,1177.25,1179.25,1176,1177,101
20081201|2008-09-18 05:00,18,1177,1180.5,1173.75,1179.25,156
20081201|2008-09-18 05:30,18,1179.25,1182.5,1174.75,1181.75,177
20081201|2008-09-18 06:00,18,1181.5,1182.75,1177,1178.75,231
20081201|2008-09-18 06:30,18,1178.75,1179.25,1175.25,1176.5,168
20081201|2008-09-18 07:00,18,1176.5,1178,1166.5,1173.75,638
20081201|2008-09-18 07:30,18,1173.5,1176.5,1169.75,1171.5,551
20081201|2008-09-18 08:00,18,1171.5,1179,1167.75,1177.25,697
20081201|2008-09-18 08:30,18,1177,1184,1170.25,1182,4164
20081201|2008-09-18 09:00,18,1182,1186.25,1175,1180.5,2699
20081201|2008-09-18 09:30,18,1180.5,1181.25,1166.75,1167,2220
20081201|2008-09-18 10:00,18,1167,1169.75,1157.25,1162,2741
20081201|2008-09-18 10:30,18,1162,1167.75,1152,1161.5,2993
20081201|2008-09-18 11:00,18,1161.5,1162.5,1152.5,1156,2363
20081201|2008-09-18 11:30,18,1156,1157,1139,1143,3576
20081201|2008-09-18 12:00,18,1142.75,1162.5,1136.25,1156,3628
20081201|2008-09-18 12:30,18,1156,1178.5,1155.75,1171.25,3588
20081201|2008-09-18 13:00,18,1171,1173.75,1158.5,1163.75,2897
20081201|2008-09-18 13:30,18,1164,1174.5,1157.75,1172.5,2940
20081201|2008-09-18 14:00,18,1172.5,1210.25,1171.25,1201.75,4899
20081201|2008-09-18 14:30,18,1202,1215.75,1200.75,1206.5,3216
20081201|2008-09-18 15:00,18,1206.25,1208,1202,1203.25,2591
20081201|2008-09-18 15:30,18,1203.25,1206.5,1202.5,1203.75,219
20081201|2008-09-18 16:00,18,1203.5,1205.5,1203.25,1203.25,47
20081201|2008-09-18 16:30,18,1205.25,1205.25,1203.25,1203.25,0
20081201|2008-09-18 17:00,19,1206,1211.5,1204.25,1210,200
20081201|2008-09-18 17:30,19,1210,1220.75,1210,1219.25,167
20081201|2008-09-18 18:00,19,1219.25,1220.75,1217,1217.5,86
20081201|2008-09-18 18:30,19,1217.5,1232.75,1216.75,1229.5,293
20081201|2008-09-18 19:00,19,1229.5,1232.25,1221.75,1231.75,220
20081201|2008-09-18 19:30,19,1231.75,1240.5,1230,1237.25,347
20081201|2008-09-18 20:00,19,1237.25,1237.75,1233.25,1235.5,155
20081201|2008-09-18 20:30,19,1235.75,1239.75,1235,1235.75,146
20081201|2008-09-18 21:00,19,1235.75,1236,1230,1231,105
20081201|2008-09-18 21:30,19,1231,1233,1229,1230,64
20081201|2008-09-18 22:00,19,1229.75,1232,1229.5,1230,8
20081201|2008-09-18 22:30,19,1229.75,1234.5,1229.5,1234,29
20081201|2008-09-18 23:00,19,1233.75,1236,1233.5,1235.75,23
20081201|2008-09-18 23:30,19,1235.75,1236.5,1234.75,1236.25,22
20081201|2008-09-19 00:00,19,1236,1237.25,1234.75,1236.5,27
20081201|2008-09-19 00:30,19,1236.5,1237.25,1235,1235.25,47
20081201|2008-09-19 01:00,19,1235.25,1235.5,1231,1234.5,120
20081201|2008-09-19 01:30,19,1234.5,1242,1231,1241.25,311
20081201|2008-09-19 02:00,19,1241.5,1242.75,1233.5,1233.75,495
20081201|2008-09-19 02:30,19,1233.5,1237,1232,1236.25,270
20081201|2008-09-19 03:00,19,1236.25,1237.75,1232.25,1234.5,194
20081201|2008-09-19 03:30,19,1234.75,1242.5,1234.5,1242.25,183
20081201|2008-09-19 04:00,19,1242.25,1244.75,1239.25,1243.5,236
20081201|2008-09-19 04:30,19,1243.75,1247,1242.75,1244,260
20081201|2008-09-19 05:00,19,1244.25,1248.25,1243,1246.75,193
20081201|2008-09-19 05:30,19,1246.75,1251.25,1245,1245.25,364
20081201|2008-09-19 06:00,19,1245.25,1247.25,1241.5,1243,283
20081201|2008-09-19 06:30,19,1243,1257.75,1242.75,1249.25,693
20081201|2008-09-19 07:00,19,1249.25,1255.5,1247.75,1253.25,422
20081201|2008-09-19 07:30,19,1253.25,1268,1253.25,1267.75,1245
20081201|2008-09-19 08:00,19,1268,1268,1267.5,1268,259
20081201|2008-09-19 08:30,19,1268,1291.25,1250.75,1253,6062
20081201|2008-09-19 09:00,19,1252.75,1254.75,1240.5,1243.5,3329
20081201|2008-09-19 09:30,19,1243.5,1248,1237.5,1241.75,2205
20081201|2008-09-19 10:00,19,1241.5,1254.75,1241.5,1248.25,2015
20081201|2008-09-19 10:30,19,1248.5,1258.5,1245.5,1257.75,1537
20081201|2008-09-19 11:00,19,1258,1265,1256.25,1264.75,1316
20081201|2008-09-19 11:30,19,1264.75,1267.75,1258.25,1260.5,1232
20081201|2008-09-19 12:00,19,1260.5,1261.25,1255,1259,927
20081201|2008-09-19 12:30,19,1259,1259.5,1251.25,1251.25,1102
20081201|2008-09-19 13:00,19,1251.25,1252.5,1248,1251.75,1413
20081201|2008-09-19 13:30,19,1251.75,1255.5,1248.5,1251.5,1179
20081201|2008-09-19 14:00,19,1251.5,1254.25,1238,1246,2407
20081201|2008-09-19 14:30,19,1246,1256.25,1240.75,1252.75,2524
20081201|2008-09-19 15:00,19,1252.5,1254.25,1243.25,1246,2751
20081201|2008-09-21 17:00,22,1244,1244.5,1225,1229.5,315
20081201|2008-09-21 17:30,22,1229.5,1232,1226,1227,144
20081201|2008-09-21 18:00,22,1226.75,1233.5,1223.5,1233.5,123
20081201|2008-09-21 18:30,22,1233,1239.25,1231,1237.5,82
20081201|2008-09-21 19:00,22,1237.75,1239.5,1232.5,1235.75,48
20081201|2008-09-21 19:30,22,1235.5,1237.25,1232.75,1235.75,31
20081201|2008-09-21 20:00,22,1236,1236,1231.25,1235,32
20081201|2008-09-21 20:30,22,1235,1239,1235,1235.75,50
20081201|2008-09-21 21:00,22,1235.75,1236,1234,1234.75,23
20081201|2008-09-21 21:30,22,1235,1236.75,1234.25,1236.75,10
20081201|2008-09-21 22:00,22,1236.75,1236.75,1235,1236.5,0
20081201|2008-09-21 22:30,22,1236.5,1238.25,1236.25,1237.5,2
20081201|2008-09-21 23:00,22,1237,1237.5,1236.5,1236.5,0
20081201|2008-09-21 23:30,22,1236.25,1237.5,1235.25,1236.75,6
20081201|2008-09-22 00:00,22,1236.75,1237.75,1236.25,1236.25,1
20081201|2008-09-22 00:30,22,1236.5,1239.5,1236.5,1237.25,11
20081201|2008-09-22 01:00,22,1237.25,1241,1236,1240,48
20081201|2008-09-22 01:30,22,1240,1241,1239.25,1240.75,38
20081201|2008-09-22 02:00,22,1240.5,1240.75,1235.5,1237,145
20081201|2008-09-22 02:30,22,1237,1239.75,1235,1239,106
20081201|2008-09-22 03:00,22,1239,1239,1235.75,1238.25,50
20081201|2008-09-22 03:30,22,1238.25,1242,1237,1241.5,103
20081201|2008-09-22 04:00,22,1241.75,1244,1240.75,1241.25,119
20081201|2008-09-22 04:30,22,1241.5,1241.5,1236,1239,80
20081201|2008-09-22 05:00,22,1238.75,1241,1236.25,1237.5,83
20081201|2008-09-22 05:30,22,1237.5,1239.5,1235,1239.25,90
20081201|2008-09-22 06:00,22,1239.5,1239.75,1235.75,1238,90
20081201|2008-09-22 06:30,22,1238,1240,1236.5,1238.75,88
20081201|2008-09-22 07:00,22,1238.75,1245,1236.75,1243.25,295
20081201|2008-09-22 07:30,22,1243.25,1248,1242.25,1242.75,467
20081201|2008-09-22 08:00,22,1243,1250,1242.75,1247,421
20081201|2008-09-22 08:30,22,1246.75,1250.25,1236.5,1239.25,2649
20081201|2008-09-22 09:00,22,1239.25,1241.25,1232.25,1236.75,2193
20081201|2008-09-22 09:30,22,1236.75,1241.25,1236,1239,1635
20081201|2008-09-22 10:00,22,1238.75,1239.25,1227.5,1229.5,1757
20081201|2008-09-22 10:30,22,1229.5,1231.5,1225.75,1229.75,1484
20081201|2008-09-22 11:00,22,1229.75,1231,1226.5,1230.25,766
20081201|2008-09-22 11:30,22,1230.25,1235,1230,1233.75,889
20081201|2008-09-22 12:00,22,1233.75,1234.5,1225.75,1227.25,1259
20081201|2008-09-22 12:30,22,1227.25,1231,1222,1229.25,1585
20081201|2008-09-22 13:00,22,1229.25,1231.75,1224.5,1227,1295
20081201|2008-09-22 13:30,22,1227.25,1232.25,1221.25,1222.75,1598
20081201|2008-09-22 14:00,22,1223,1226.25,1212.25,1213.25,2148
20081201|2008-09-22 14:30,22,1213.25,1215,1205.25,1208.75,3430
20081201|2008-09-22 15:00,22,1208.75,1214,1207.75,1213.75,1160
20081201|2008-09-22 15:30,22,1213,1215.5,1212.5,1215.25,48
20081201|2008-09-22 16:00,22,1215.25,1217,1213.75,1216,23
20081201|2008-09-22 16:30,22,1213.75,1213.75,1213.75,1213.75,0
20081201|2008-09-22 17:00,23,1216,1216.5,1214.5,1215.75,25
20081201|2008-09-22 17:30,23,1215.5,1216.25,1214.5,1215.75,4
20081201|2008-09-22 18:00,23,1216,1216.5,1214.5,1214.75,2
20081201|2008-09-22 18:30,23,1215,1215.5,1214.5,1215.5,1
20081201|2008-09-22 19:00,23,1215.5,1216.75,1215,1216,4
20081201|2008-09-22 19:30,23,1216,1216.75,1215.75,1216.5,7
20081201|2008-09-22 20:00,23,1216.5,1216.75,1215.25,1216,6
20081201|2008-09-22 20:30,23,1216,1216.5,1215.25,1216.25,3
20081201|2008-09-22 21:00,23,1216.5,1217.75,1216.25,1217,30
20081201|2008-09-22 21:30,23,1217,1217.75,1217,1217.5,1
20081201|2008-09-22 22:00,23,1217.5,1217.75,1217,1217.5,2
20081201|2008-09-22 22:30,23,1217.75,1218.75,1217,1218.25,3
20081201|2008-09-22 23:00,23,1218.25,1219,1218,1218.25,8
20081201|2008-09-22 23:30,23,1218.25,1218.25,1217,1217.25,1
20081201|2008-09-23 00:00,23,1217.25,1218.25,1217,1217.75,0
20081201|2008-09-23 00:30,23,1217.75,1217.75,1216.75,1217.5,6
20081201|2008-09-23 01:00,23,1217.5,1218.25,1216.5,1217.5,14
20081201|2008-09-23 01:30,23,1217.5,1218.75,1215.75,1218.75,32
20081201|2008-09-23 02:00,23,1218.75,1219.5,1216,1216.5,89
20081201|2008-09-23 02:30,23,1216.25,1219,1214,1217,73
20081201|2008-09-23 03:00,23,1217,1217.75,1214.5,1216,56
20081201|2008-09-23 03:30,23,1216,1217,1211.5,1211.75,80
20081201|2008-09-23 04:00,23,1212,1213,1210.25,1210.75,85
20081201|2008-09-23 04:30,23,1210.75,1214.5,1210,1214,64
20081201|2008-09-23 05:00,23,1213.75,1214.25,1212.25,1213.25,28
20081201|2008-09-23 05:30,23,1213.25,1213.5,1209,1211.25,96
20081201|2008-09-23 06:00,23,1211,1213,1208.25,1211,108
20081201|2008-09-23 06:30,23,1211,1214.5,1207.75,1209.25,211
20081201|2008-09-23 07:00,23,1209.25,1210.5,1206.5,1208.5,200
20081201|2008-09-23 07:30,23,1208.75,1214,1208,1211.25,296
20081201|2008-09-23 08:00,23,1211,1213.5,1209.5,1210.75,320
20081201|2008-09-23 08:30,23,1210.75,1222.75,1207.25,1215.5,2831
20081201|2008-09-23 09:00,23,1215.75,1222.5,1213.75,1219.25,1958
20081201|2008-09-23 09:30,23,1219.25,1221.5,1208,1210.25,2014
20081201|2008-09-23 10:00,23,1210.5,1216.5,1206.5,1213,2131
20081201|2008-09-23 10:30,23,1213,1215.25,1209,1209.5,1024
20081201|2008-09-23 11:00,23,1209.75,1213.25,1205.75,1208,1101
20081201|2008-09-23 11:30,23,1208,1208.5,1200.75,1201,1472
20081201|2008-09-23 12:00,23,1201.25,1201.75,1190.25,1193.5,2518
20081201|2008-09-23 12:30,23,1193.5,1193.5,1186.75,1192.5,2210
20081201|2008-09-23 13:00,23,1192.5,1203.5,1188.25,1202.25,2672
20081201|2008-09-23 13:30,23,1202.25,1210,1198.5,1204.75,2281
20081201|2008-09-23 14:00,23,1204.5,1214.5,1204.25,1206,1867
20081201|2008-09-23 14:30,23,1206,1208,1187.5,1188.5,3268
20081201|2008-09-23 15:00,23,1188.5,1189.25,1185.5,1187,1130
20081201|2008-09-23 15:30,23,1188,1190.25,1187,1190,87
20081201|2008-09-23 16:00,23,1190,1190.5,1187,1190.25,16
20081201|2008-09-23 16:30,23,1190.5,1190.5,1187,1187,0
20081201|2008-09-23 17:00,24,1199.25,1210.25,1199,1206.5,457
20081201|2008-09-23 17:30,24,1206,1207,1202.25,1202.75,54
20081201|2008-09-23 18:00,24,1203,1205,1201.25,1202,27
20081201|2008-09-23 18:30,24,1202,1202.75,1197.75,1202.75,48
20081201|2008-09-23 19:00,24,1202.5,1203.25,1197.75,1198.5,38
20081201|2008-09-23 19:30,24,1198.25,1200,1197.25,1199.5,13
20081201|2008-09-23 20:00,24,1199.25,1200,1197.5,1197.75,14
20081201|2008-09-23 20:30,24,1197.75,1203.25,1197.25,1202,33
20081201|2008-09-23 21:00,24,1202.25,1204,1201.5,1204,19
20081201|2008-09-23 21:30,24,1203.75,1204,1202.5,1203.5,5
20081201|2008-09-23 22:00,24,1203.75,1204,1201.5,1202.25,3
20081201|2008-09-23 22:30,24,1202.25,1203.25,1202.25,1202.5,0
20081201|2008-09-23 23:00,24,1202.5,1202.75,1201,1201.75,10
20081201|2008-09-23 23:30,24,1201.75,1202,1200,1200.75,9
20081201|2008-09-24 00:00,24,1200.75,1202.25,1200.5,1201.25,7
20081201|2008-09-24 00:30,24,1201,1202,1200.75,1201.75,8
20081201|2008-09-24 01:00,24,1202,1203.5,1200.25,1200.75,40
20081201|2008-09-24 01:30,24,1200.75,1204,1198.75,1203.5,52
20081201|2008-09-24 02:00,24,1203.75,1205,1200.75,1202.5,109
20081201|2008-09-24 02:30,24,1202.5,1203,1199.75,1201.25,73
20081201|2008-09-24 03:00,24,1201.5,1203,1200.75,1202.25,77
20081201|2008-09-24 03:30,24,1202.25,1204,1202.25,1203,50
20081201|2008-09-24 04:00,24,1203,1205.25,1202,1205,33
20081201|2008-09-24 04:30,24,1205,1205.75,1199.25,1199.5,116
20081201|2008-09-24 05:00,24,1199.5,1200.5,1197.25,1197.5,99
20081201|2008-09-24 05:30,24,1197.5,1198.5,1195,1197.25,103
20081201|2008-09-24 06:00,24,1197.25,1200.5,1196.5,1199.25,95
20081201|2008-09-24 06:30,24,1199.25,1199.5,1189.5,1196.75,342
20081201|2008-09-24 07:00,24,1196.5,1201.25,1193.5,1200,331
20081201|2008-09-24 07:30,24,1200,1201.75,1196.25,1197.75,261
20081201|2008-09-24 08:00,24,1197.75,1198.75,1192,1193,344
20081201|2008-09-24 08:30,24,1193,1194.25,1184.25,1190.25,2651
20081201|2008-09-24 09:00,24,1190.25,1191.25,1182.25,1188.75,2158
20081201|2008-09-24 09:30,24,1188.75,1195,1188,1194.75,1726
20081201|2008-09-24 10:00,24,1194.75,1195,1184.25,1189.5,1510
20081201|2008-09-24 10:30,24,1189.75,1192.5,1183.25,1189.5,1330
20081201|2008-09-24 11:00,24,1189.5,1192,1184.25,1186.75,868
20081201|2008-09-24 11:30,24,1186.75,1189.5,1185.25,1187.5,715
20081201|2008-09-24 12:00,24,1187.5,1199,1186.5,1196.25,1419
20081201|2008-09-24 12:30,24,1196.5,1198.25,1190,1192,1057
20081201|2008-09-24 13:00,24,1192,1193.25,1187.25,1192,966
20081201|2008-09-24 13:30,24,1192,1198,1189.5,1190.5,1318
20081201|2008-09-24 14:00,24,1190.5,1193.25,1183.75,1190,1559
20081201|2008-09-24 14:30,24,1190,1192.5,1180.25,1190.25,2280
20081201|2008-09-24 15:00,24,1190.25,1193,1190,1193,834
20081201|2008-09-24 15:30,24,1192.25,1193.5,1191.5,1193.25,43
20081201|2008-09-24 16:00,24,1193.25,1193.25,1188.25,1188.5,28
20081201|2008-09-24 17:00,25,1188.75,1191.75,1188.75,1190.25,24
20081201|2008-09-24 17:30,25,1190.25,1191.5,1189.25,1191,3
20081201|2008-09-24 18:00,25,1191,1192.75,1190.75,1192,11
20081201|2008-09-24 18:30,25,1191.75,1192.25,1188.5,1188.5,9
20081201|2008-09-24 19:00,25,1188.5,1190.75,1188,1190.25,7
20081201|2008-09-24 19:30,25,1190.5,1192.75,1188,1191.25,15
20081201|2008-09-24 20:00,25,1191,1195.75,1186,1194.75,80
20081201|2008-09-24 20:30,25,1194.5,1199,1193.25,1196,80
20081201|2008-09-24 21:00,25,1196,1198.25,1195.25,1196.75,18
20081201|2008-09-24 21:30,25,1196.75,1198.25,1195.5,1196,9
20081201|2008-09-24 22:00,25,1196,1196,1192.5,1193,23
20081201|2008-09-24 22:30,25,1193.25,1193.75,1192,1193.5,5
20081201|2008-09-24 23:00,25,1193.25,1193.5,1191.5,1191.5,0
20081201|2008-09-24 23:30,25,1191.75,1193.25,1191.5,1193,2
20081201|2008-09-25 00:00,25,1193.25,1193.25,1191.75,1193.25,3
20081201|2008-09-25 00:30,25,1193.25,1193.25,1191,1191.75,3
20081201|2008-09-25 01:00,25,1192,1192,1189,1189.25,32
20081201|2008-09-25 01:30,25,1189.25,1191,1189,1190.5,10
20081201|2008-09-25 02:00,25,1190.5,1191.75,1188.5,1190.25,44
20081201|2008-09-25 02:30,25,1190,1192,1189.5,1191.5,43
20081201|2008-09-25 03:00,25,1191.75,1193.25,1191,1192,54
20081201|2008-09-25 03:30,25,1192,1198.5,1192,1197.5,68
20081201|2008-09-25 04:00,25,1197.25,1202.75,1196.5,1200.5,138
20081201|2008-09-25 04:30,25,1200.25,1203.5,1198.5,1199.5,88
20081201|2008-09-25 05:00,25,1199.5,1202.5,1199,1200.75,35
20081201|2008-09-25 05:30,25,1200.75,1201,1193.5,1193.5,276
20081201|2008-09-25 06:00,25,1193.5,1195,1191.25,1193,119
20081201|2008-09-25 06:30,25,1193,1195.25,1188.5,1194.5,255
20081201|2008-09-25 07:00,25,1194.75,1206.75,1194.5,1202.5,671
20081201|2008-09-25 07:30,25,1202.5,1205,1198,1198.5,601
20081201|2008-09-25 08:00,25,1198.5,1201.5,1194.75,1198.5,445
20081201|2008-09-25 08:30,25,1198.5,1209.25,1193.75,1208,2732
20081201|2008-09-25 09:00,25,1207.75,1216.75,1203.75,1212.5,2814
20081201|2008-09-25 09:30,25,1212.5,1214,1206,1208.5,1502
20081201|2008-09-25 10:00,25,1208.5,1217.5,1207.5,1216,1593
20081201|2008-09-25 10:30,25,1216,1218,1212,1212.75,1426
20081201|2008-09-25 11:00,25,1213,1218.75,1212.25,1217.25,974
20081201|2008-09-25 11:30,25,1217,1221.75,1216.25,1219.25,1323
20081201|2008-09-25 12:00,25,1219.5,1224.5,1216.75,1219,1465
20081201|2008-09-25 12:30,25,1219,1224.75,1217,1221,1617
20081201|2008-09-25 13:00,25,1221,1222,1211,1214.5,1723
20081201|2008-09-25 13:30,25,1214.25,1217.5,1210.25,1217,1267
20081201|2008-09-25 14:00,25,1217,1223.75,1216,1222,1386
20081201|2008-09-25 14:30,25,1222,1223.5,1208.25,1216,2622
20081201|2008-09-25 15:00,25,1216.25,1217,1213,1213.5,964
20081201|2008-09-25 15:30,25,1212.25,1221.25,1211,1211.5,129
20081201|2008-09-25 16:00,25,1211.75,1216.5,1207,1213.5,151
20081201|2008-09-25 16:30,25,1215.25,1215.75,1213.5,1213.5,0
20081201|2008-09-25 17:00,26,1212.25,1212.5,1209.25,1210.5,37
20081201|2008-09-25 17:30,26,1210.25,1215,1210,1211.25,34
20081201|2008-09-25 18:00,26,1211,1212.5,1205.25,1205.75,79
20081201|2008-09-25 18:30,26,1205.75,1207.5,1202.5,1203.25,93
20081201|2008-09-25 19:00,26,1203.25,1205.25,1198.25,1200,96
20081201|2008-09-25 19:30,26,1199.75,1202,1196.75,1200.25,67
20081201|2008-09-25 20:00,26,1200.25,1201.75,1196.75,1199.25,43
20081201|2008-09-25 20:30,26,1199.25,1202,1197.5,1200.5,31
20081201|2008-09-25 21:00,26,1200.5,1201,1196,1197.75,30
20081201|2008-09-25 21:30,26,1197.75,1198.25,1196.25,1197,18
20081201|2008-09-25 22:00,26,1197,1197.75,1195.5,1195.5,29
20081201|2008-09-25 22:30,26,1195.5,1195.75,1191.75,1193.75,58
20081201|2008-09-25 23:00,26,1193.75,1194,1191.75,1192.75,17
20081201|2008-09-25 23:30,26,1193,1193.5,1191,1192.5,27
20081201|2008-09-26 00:00,26,1192.75,1193.5,1191.25,1193.5,25
20081201|2008-09-26 00:30,26,1193.25,1195.5,1193.25,1195.25,5
20081201|2008-09-26 01:00,26,1195.25,1196,1194.75,1195.5,26
20081201|2008-09-26 01:30,26,1195.5,1196.75,1195,1195.5,55
20081201|2008-09-26 02:00,26,1195.5,1195.5,1192,1192,103
20081201|2008-09-26 02:30,26,1192,1194.5,1191.75,1194,61
20081201|2008-09-26 03:00,26,1193.75,1194.75,1192,1194.25,36
20081201|2008-09-26 03:30,26,1194.5,1198,1193.5,1196.5,47
20081201|2008-09-26 04:00,26,1196.5,1198,1196,1196.5,28
20081201|2008-09-26 04:30,26,1196.5,1197.5,1192.25,1193.25,49
20081201|2008-09-26 05:00,26,1193.5,1194.25,1192.25,1193,33
20081201|2008-09-26 05:30,26,1192.75,1194.25,1189,1193.75,140
20081201|2008-09-26 06:00,26,1194,1194.5,1190.5,1192.25,114
20081201|2008-09-26 06:30,26,1192.25,1196.75,1191.25,1194.25,185
20081201|2008-09-26 07:00,26,1194,1195,1190.5,1191.5,183
20081201|2008-09-26 07:30,26,1191.5,1192.5,1184.75,1187.25,451
20081201|2008-09-26 08:00,26,1187.5,1196.75,1187.25,1193.75,528
20081201|2008-09-26 08:30,26,1193.75,1203.25,1189.75,1197.75,2526
20081201|2008-09-26 09:00,26,1197.5,1202.5,1195,1197.5,1485
20081201|2008-09-26 09:30,26,1197.25,1205.75,1196.25,1202.5,1660
20081201|2008-09-26 10:00,26,1202.25,1204.5,1195.5,1200.5,1566
20081201|2008-09-26 10:30,26,1200.75,1202.25,1194,1195.25,1005
20081201|2008-09-26 11:00,26,1195.25,1197.75,1193.25,1196.75,819
20081201|2008-09-26 11:30,26,1196.5,1202.75,1196.5,1202.25,958
20081201|2008-09-26 12:00,26,1202.5,1209,1201,1207,1408
20081201|2008-09-26 12:30,26,1206.75,1211.5,1205,1206.75,969
20081201|2008-09-26 13:00,26,1207,1210.25,1204.25,1205,685
20081201|2008-09-26 13:30,26,1205,1208.5,1203,1203.5,661
20081201|2008-09-26 14:00,26,1203.75,1214.75,1198.25,1211.5,1742
20081201|2008-09-26 14:30,26,1211.5,1221,1210,1219.75,2085
20081201|2008-09-26 15:00,26,1219.75,1220,1214,1214.5,888
20081201|2008-09-28 17:00,29,1220,1221.25,1209.25,1213,271
20081201|2008-09-28 17:30,29,1213,1219.75,1212.5,1217,61
20081201|2008-09-28 18:00,29,1216.75,1219.25,1215.25,1216,18
20081201|2008-09-28 18:30,29,1216.25,1216.5,1212.5,1212.5,25
20081201|2008-09-28 19:00,29,1212.5,1218.75,1212,1218.25,55
20081201|2008-09-28 19:30,29,1218.25,1218.25,1216.25,1217.25,30
20081201|2008-09-28 20:00,29,1217.25,1217.75,1215.25,1215.5,9
20081201|2008-09-28 20:30,29,1215.5,1216.25,1211,1211,27
20081201|2008-09-28 21:00,29,1211.25,1211.25,1204.5,1205.75,51
20081201|2008-09-28 21:30,29,1206,1207,1203.5,1205.5,20
20081201|2008-09-28 22:00,29,1205.75,1207.25,1205.25,1206.5,1
20081201|2008-09-28 22:30,29,1206.5,1206.5,1204.5,1204.75,5
20081201|2008-09-28 23:00,29,1204.75,1205.25,1203.5,1203.75,5
20081201|2008-09-28 23:30,29,1203.75,1204,1200.25,1200.5,26
20081201|2008-09-29 00:00,29,1200.75,1201.75,1199.5,1199.75,4
20081201|2008-09-29 00:30,29,1199.75,1201,1199,1199.75,8
20081201|2008-09-29 01:00,29,1199.75,1200.5,1196.5,1199.5,65
20081201|2008-09-29 01:30,29,1199.25,1201.25,1196.75,1198.75,54
20081201|2008-09-29 02:00,29,1198.75,1200.75,1193.25,1195.75,143
20081201|2008-09-29 02:30,29,1196,1197,1187.25,1191.5,375
20081201|2008-09-29 03:00,29,1191.5,1191.75,1187.25,1188.25,140
20081201|2008-09-29 03:30,29,1188.25,1192.75,1188.25,1191.5,104
20081201|2008-09-29 04:00,29,1191.5,1196.75,1189.75,1194.5,127
20081201|2008-09-29 04:30,29,1194.5,1196,1190.25,1191.25,125
20081201|2008-09-29 05:00,29,1191.25,1194.75,1190.25,1194.5,77
20081201|2008-09-29 05:30,29,1194.5,1195.25,1192,1192,91
20081201|2008-09-29 06:00,29,1192,1193.25,1188.75,1192.75,115
20081201|2008-09-29 06:30,29,1192.75,1196.25,1192.25,1195.5,143
20081201|2008-09-29 07:00,29,1195.5,1200.75,1192.75,1196.25,457
20081201|2008-09-29 07:30,29,1195.5,1198,1192.75,1196.75,220
20081201|2008-09-29 08:00,29,1197,1199.5,1192.5,1196.5,447
20081201|2008-09-29 08:30,29,1197,1198.25,1169,1176.75,3670
20081201|2008-09-29 09:00,29,1176.5,1182.5,1165.75,1177,3166
20081201|2008-09-29 09:30,29,1177,1180.75,1171.75,1176.25,1824
20081201|2008-09-29 10:00,29,1176.25,1178.75,1170.25,1172.5,1504
20081201|2008-09-29 10:30,29,1172.25,1175,1167.5,1172.5,1183
20081201|2008-09-29 11:00,29,1172.5,1175.5,1164.5,1167.75,1220
20081201|2008-09-29 11:30,29,1167.75,1175.5,1162.75,1170,1357
20081201|2008-09-29 12:00,29,1170,1178,1164.25,1174.25,1210
20081201|2008-09-29 12:30,29,1174,1174.5,1116.25,1146.25,4710
20081201|2008-09-29 13:00,29,1146.25,1157,1122.25,1142,3658
20081201|2008-09-29 13:30,29,1142.25,1146.25,1135,1136.5,1608
20081201|2008-09-29 14:00,29,1136.5,1142.75,1113.5,1117.5,2798
20081201|2008-09-29 14:30,29,1117.5,1138.75,1114.25,1134.25,3818
20081201|2008-09-29 15:00,29,1134.5,1134.75,1117,1118.25,2921
20081201|2008-09-29 15:30,29,1118.25,1124,1112,1115.75,274
20081201|2008-09-29 16:00,29,1115.75,1118.75,1115,1117.75,91
20081201|2008-09-29 16:30,29,1118.75,1118.75,1117.5,1117.5,0
20081201|2008-09-29 17:00,30,1117.75,1120,1114.75,1118.25,39
20081201|2008-09-29 17:30,30,1118.25,1121.75,1117.5,1121.25,16
20081201|2008-09-29 18:00,30,1121.25,1122.25,1120,1120.5,25
20081201|2008-09-29 18:30,30,1120.75,1121.75,1117.75,1118.5,15
20081201|2008-09-29 19:00,30,1118.25,1125.5,1118,1124.5,39
20081201|2008-09-29 19:30,30,1124.25,1127,1122.75,1125.5,22
20081201|2008-09-29 20:00,30,1125.5,1126.25,1122.5,1123.5,24
20081201|2008-09-29 20:30,30,1123.5,1124,1120.75,1122,25
20081201|2008-09-29 21:00,30,1122.25,1124.5,1120.5,1124.5,12
20081201|2008-09-29 21:30,30,1124.25,1126.25,1123,1126,35
20081201|2008-09-29 22:00,30,1126.25,1128.75,1124.5,1127.5,37
20081201|2008-09-29 22:30,30,1127.5,1129.75,1127.5,1129.5,19
20081201|2008-09-29 23:00,30,1129.5,1133.25,1127.75,1128.25,42
20081201|2008-09-29 23:30,30,1128.25,1131.5,1128.25,1131.5,2
20081201|2008-09-30 00:00,30,1131.75,1133,1130,1132.75,11
20081201|2008-09-30 00:30,30,1133,1134.75,1132.5,1133,42
20081201|2008-09-30 01:00,30,1133.25,1139.25,1130.75,1137.5,138
20081201|2008-09-30 01:30,30,1137.5,1139.5,1135,1139,83
20081201|2008-09-30 02:00,30,1139.25,1144,1135.25,1144,287
20081201|2008-09-30 02:30,30,1144,1149.75,1143.75,1148.75,341
20081201|2008-09-30 03:00,30,1148.75,1154.5,1147.5,1147.75,334
20081201|2008-09-30 03:30,30,1148,1149.75,1146.25,1149.25,104
20081201|2008-09-30 04:00,30,1149.5,1153.75,1146.5,1149,147
20081201|2008-09-30 04:30,30,1148.75,1154.5,1148.5,1151.25,118
20081201|2008-09-30 05:00,30,1151.5,1154,1146.25,1147,155
20081201|2008-09-30 05:30,30,1147,1150,1145.25,1145.5,164
20081201|2008-09-30 06:00,30,1145.25,1146,1141.5,1145,187
20081201|2008-09-30 06:30,30,1145,1149.75,1144.25,1145.25,205
20081201|2008-09-30 07:00,30,1145.25,1145.75,1142,1143.25,237
20081201|2008-09-30 07:30,30,1143.5,1145.5,1139,1140.5,451
20081201|2008-09-30 08:00,30,1140.75,1142.75,1138,1139.5,273
20081201|2008-09-30 08:30,30,1139.5,1142,1132,1135,2579
20081201|2008-09-30 09:00,30,1135.25,1149.25,1133.25,1144.75,2689
20081201|2008-09-30 09:30,30,1144.5,1152.25,1144,1144,1920
20081201|2008-09-30 10:00,30,1144.25,1146.25,1141.5,1144.75,1369
20081201|2008-09-30 10:30,30,1144.75,1153.75,1144,1152,1457
20081201|2008-09-30 11:00,30,1152,1153.25,1143.5,1144.75,806
20081201|2008-09-30 11:30,30,1144.5,1152,1143.5,1151.75,740
20081201|2008-09-30 12:00,30,1151.75,1157.5,1145.75,1157,1532
20081201|2008-09-30 12:30,30,1157,1161.75,1156.5,1158.25,1606
20081201|2008-09-30 13:00,30,1158.25,1164.75,1156,1164.5,1235
20081201|2008-09-30 13:30,30,1164.5,1166.5,1160.75,1162.75,1264
20081201|2008-09-30 14:00,30,1162.75,1169.75,1158.75,1168,1903
20081201|2008-09-30 14:30,30,1167.75,1175,1163.75,1173.25,3193
20081201|2008-09-30 15:00,30,1173.5,1175.75,1164.5,1167.5,2245
20081201|2008-09-30 15:30,30,1167.5,1168.25,1164,1165,93
20081201|2008-09-30 16:00,30,1165,1167.5,1164.25,1166,44
20081201|2008-09-30 17:00,1,1165.5,1166,1163.75,1165.5,24
20081201|2008-09-30 17:30,1,1165.75,1169,1162.5,1162.5,26
20081201|2008-09-30 18:00,1,1162.5,1170,1162.5,1168,31
20081201|2008-09-30 18:30,1,1168,1171.5,1166.5,1168,33
20081201|2008-09-30 19:00,1,1168,1170.5,1162.75,1163,25
20081201|2008-09-30 19:30,1,1163,1164.75,1162.5,1163.75,9
20081201|2008-09-30 20:00,1,1163.75,1163.75,1162.5,1163.25,11
20081201|2008-09-30 20:30,1,1163.25,1163.25,1160.75,1161,17
20081201|2008-09-30 21:00,1,1160.75,1163,1160.75,1163,5
20081201|2008-09-30 21:30,1,1163,1163.75,1162.25,1162.25,2
20081201|2008-09-30 22:00,1,1162.25,1162.5,1161,1161,4
20081201|2008-09-30 22:30,1,1161,1161.25,1160.5,1161.25,1
20081201|2008-09-30 23:00,1,1161,1162,1160.5,1161.5,2
20081201|2008-09-30 23:30,1,1161.5,1163,1161.25,1161.75,6
20081201|2008-10-01 00:00,1,1161.5,1162.75,1161.5,1162.25,2
20081201|2008-10-01 00:30,1,1162,1163,1161.25,1162.75,0
20081201|2008-10-01 01:00,1,1163,1164,1160.5,1161.75,30
20081201|2008-10-01 01:30,1,1162,1164,1159.75,1162.5,57
20081201|2008-10-01 02:00,1,1162.25,1162.5,1158.5,1161.5,104
20081201|2008-10-01 02:30,1,1161.5,1161.5,1157.5,1159.25,103
20081201|2008-10-01 03:00,1,1159.25,1159.25,1156.5,1157,74
20081201|2008-10-01 03:30,1,1156.75,1161.25,1156.5,1161.25,53
20081201|2008-10-01 04:00,1,1161.5,1161.75,1156.75,1157.25,72
20081201|2008-10-01 04:30,1,1157.5,1157.5,1153.5,1154.25,116
20081201|2008-10-01 05:00,1,1154,1156,1152.75,1155,85
20081201|2008-10-01 05:30,1,1155.25,1159.75,1155.25,1159.25,48
20081201|2008-10-01 06:00,1,1159,1161.25,1158.25,1159.25,76
20081201|2008-10-01 06:30,1,1159.25,1160.25,1156.5,1156.5,72
20081201|2008-10-01 07:00,1,1156.75,1159,1155.25,1157.75,225
20081201|2008-10-01 07:30,1,1158,1161.75,1156,1158.25,182
20081201|2008-10-01 08:00,1,1158.25,1159.75,1156.25,1156.5,187
20081201|2008-10-01 08:30,1,1156.75,1158.5,1149.75,1157.25,2376
20081201|2008-10-01 09:00,1,1157,1157.25,1144.25,1150.75,2250
20081201|2008-10-01 09:30,1,1151,1151.25,1144,1147.75,1498
20081201|2008-10-01 10:00,1,1147.75,1153.75,1143.75,1152.75,1339
20081201|2008-10-01 10:30,1,1152.75,1156.5,1150.75,1154.5,1041
20081201|2008-10-01 11:00,1,1154.75,1162,1152.5,1160.75,1261
20081201|2008-10-01 11:30,1,1160.5,1172.75,1160,1168.25,2102
20081201|2008-10-01 12:00,1,1168.25,1168.75,1161,1162.5,1399
20081201|2008-10-01 12:30,1,1162.5,1169.25,1153,1161.5,2804
20081201|2008-10-01 13:00,1,1161.75,1169,1157.5,1168.5,1596
20081201|2008-10-01 13:30,1,1168.5,1173,1163,1165.75,1661
20081201|2008-10-01 14:00,1,1165.75,1169.75,1161.5,1164.75,1072
20081201|2008-10-01 14:30,1,1165,1168.5,1163,1166.25,1275
20081201|2008-10-01 15:00,1,1165.75,1171.75,1164,1168.5,832
20081201|2008-10-01 15:30,1,1168.25,1169.75,1167.75,1167.75,29
20081201|2008-10-01 16:00,1,1167.5,1170.25,1167.5,1169.75,10
20081201|2008-10-01 17:00,2,1170,1173.25,1169.25,1171.75,22
20081201|2008-10-01 17:30,2,1172,1172.75,1171,1171,2
20081201|2008-10-01 18:00,2,1171.25,1174,1171,1173.25,13
20081201|2008-10-01 18:30,2,1173.5,1173.75,1169.75,1170,16
20081201|2008-10-01 19:00,2,1170,1172.75,1169.25,1172.25,18
20081201|2008-10-01 19:30,2,1172,1172.25,1164,1167.5,36
20081201|2008-10-01 20:00,2,1167.5,1174,1163,1165.25,127
20081201|2008-10-01 20:30,2,1165.25,1166.5,1155.25,1159.5,163
20081201|2008-10-01 21:00,2,1159.25,1161.5,1156.5,1159,31
20081201|2008-10-01 21:30,2,1159,1159.25,1155,1155.75,32
20081201|2008-10-01 22:00,2,1156,1158,1155.75,1156.5,7
20081201|2008-10-01 22:30,2,1156.5,1158,1156.25,1156.75,3
20081201|2008-10-01 23:00,2,1156.75,1157.25,1154,1154.5,11
20081201|2008-10-01 23:30,2,1154.25,1155.75,1153.75,1154.75,2
20081201|2008-10-02 00:00,2,1154.75,1155.75,1154.25,1155,7
20081201|2008-10-02 00:30,2,1155,1158.5,1151.5,1152,27
20081201|2008-10-02 01:00,2,1151.75,1153.75,1151,1153.5,30
20081201|2008-10-02 01:30,2,1153.25,1154,1153,1153.5,12
20081201|2008-10-02 02:00,2,1153.75,1161.25,1152.75,1160.5,114
20081201|2008-10-02 02:30,2,1160.75,1161.75,1156.75,1158.75,106
20081201|2008-10-02 03:00,2,1159,1163,1158.75,1161.25,76
20081201|2008-10-02 03:30,2,1161.5,1166.25,1160.75,1165.5,78
20081201|2008-10-02 04:00,2,1165.5,1166.5,1162.75,1164.25,62
20081201|2008-10-02 04:30,2,1164.25,1167,1163.5,1163.75,31
20081201|2008-10-02 05:00,2,1164,1166,1162,1162.25,44
20081201|2008-10-02 05:30,2,1162.5,1163.5,1160,1161.75,44
20081201|2008-10-02 06:00,2,1162,1163.75,1158.5,1160.5,66
20081201|2008-10-02 06:30,2,1160.5,1162.5,1155.5,1156.25,151
20081201|2008-10-02 07:00,2,1156.25,1159,1155.25,1155.25,78
20081201|2008-10-02 07:30,2,1155.25,1156.25,1150.75,1153.75,432
20081201|2008-10-02 08:00,2,1154,1157.25,1153.25,1154,245
20081201|2008-10-02 08:30,2,1154,1155.75,1142,1143.5,2395
20081201|2008-10-02 09:00,2,1143.25,1143.25,1135.75,1138.75,2773
20081201|2008-10-02 09:30,2,1139,1141,1133.25,1136,1531
20081201|2008-10-02 10:00,2,1136,1137.25,1125.5,1132.5,2062
20081201|2008-10-02 10:30,2,1132.5,1137.5,1129.75,1136.75,1258
20081201|2008-10-02 11:00,2,1136.75,1139.75,1132.25,1133.25,1098
20081201|2008-10-02 11:30,2,1133.25,1135.5,1130.5,1134,711
20081201|2008-10-02 12:00,2,1133.75,1134,1125.75,1130.25,1242
20081201|2008-10-02 12:30,2,1130.25,1136.5,1123.5,1130.75,2071
20081201|2008-10-02 13:00,2,1130.5,1134.5,1124.75,1125,1253
20081201|2008-10-02 13:30,2,1125,1128.75,1119.5,1128.5,1912
20081201|2008-10-02 14:00,2,1128.5,1129.5,1119,1121.25,1732
20081201|2008-10-02 14:30,2,1121,1127.5,1115.25,1120,2674
20081201|2008-10-02 15:00,2,1120,1126,1117.75,1124.5,1590
20081201|2008-10-02 15:30,2,1124.75,1126.5,1124,1124.5,95
20081201|2008-10-02 16:00,2,1124.25,1125,1123,1124.25,32
20081201|2008-10-02 16:30,2,1124.5,1124.5,1124.5,1124.5,0
20081201|2008-10-02 17:00,3,1124,1124.5,1119.25,1124,44
20081201|2008-10-02 17:30,3,1124.5,1125.5,1123.25,1124.5,8
20081201|2008-10-02 18:00,3,1124.5,1126,1124,1125.75,1
20081201|2008-10-02 18:30,3,1126,1126.75,1124.25,1125.5,2
20081201|2008-10-02 19:00,3,1125.5,1127,1122,1122.5,25
20081201|2008-10-02 19:30,3,1122.5,1127.75,1121.75,1126.75,19
20081201|2008-10-02 20:00,3,1126.75,1127.25,1125.25,1126,5
20081201|2008-10-02 20:30,3,1126,1132.25,1126,1130,32
20081201|2008-10-02 21:00,3,1130,1130.25,1128,1129.5,3
20081201|2008-10-02 21:30,3,1129.5,1131.75,1129,1131,3
20081201|2008-10-02 22:00,3,1131,1131,1128.75,1130.25,3
20081201|2008-10-02 22:30,3,1130.25,1131.25,1130,1130.5,8
20081201|2008-10-02 23:00,3,1130.75,1130.75,1129,1130,8
20081201|2008-10-02 23:30,3,1130,1130.75,1130,1130,2
20081201|2008-10-03 00:00,3,1130,1130.75,1129,1130.25,4
20081201|2008-10-03 00:30,3,1130,1130.5,1128.25,1130.25,4
20081201|2008-10-03 01:00,3,1130.5,1130.75,1127.75,1130.25,21
20081201|2008-10-03 01:30,3,1130.25,1131.5,1128,1131.5,26
20081201|2008-10-03 02:00,3,1131.25,1133,1127.75,1128.5,100
20081201|2008-10-03 02:30,3,1128.5,1131.25,1128,1128.5,57
20081201|2008-10-03 03:00,3,1128.5,1133,1127.5,1130.5,52
20081201|2008-10-03 03:30,3,1130.5,1131.5,1128,1128.5,28
20081201|2008-10-03 04:00,3,1128.5,1132,1127.25,1131,50
20081201|2008-10-03 04:30,3,1130.75,1132.75,1129.75,1131.25,12
20081201|2008-10-03 05:00,3,1131.25,1133.25,1129.5,1130.5,43
20081201|2008-10-03 05:30,3,1130.75,1133.25,1129.25,1131,49
20081201|2008-10-03 06:00,3,1131,1135.75,1130.5,1133.5,153
20081201|2008-10-03 06:30,3,1133.5,1133.5,1124.5,1128,171
20081201|2008-10-03 07:00,3,1128,1130.75,1122.25,1126.5,241
20081201|2008-10-03 07:30,3,1126.25,1137,1120,1133.25,974
20081201|2008-10-03 08:00,3,1133.5,1136.25,1130.75,1134,323
20081201|2008-10-03 08:30,3,1134,1143,1133.25,1141.5,2277
20081201|2008-10-03 09:00,3,1141.5,1145.75,1134.25,1143.75,2173
20081201|2008-10-03 09:30,3,1143.75,1151.75,1141.75,1150.5,1932
20081201|2008-10-03 10:00,3,1150.75,1155.75,1147.25,1148.25,1578
20081201|2008-10-03 10:30,3,1148,1153.25,1143.75,1147.5,1069
20081201|2008-10-03 11:00,3,1147.25,1149.25,1139.25,1144,889
20081201|2008-10-03 11:30,3,1144,1154.75,1143.5,1154.25,987
20081201|2008-10-03 12:00,3,1154.5,1161,1137.5,1145.25,2528
20081201|2008-10-03 12:30,3,1145.25,1146.5,1123.75,1132.75,4096
20081201|2008-10-03 13:00,3,1132.75,1138.25,1117,1119.25,2325
20081201|2008-10-03 13:30,3,1119.25,1129,1110.75,1127.5,2595
20081201|2008-10-03 14:00,3,1127.75,1131.75,1113.75,1117.25,1608
20081201|2008-10-03 14:30,3,1117.25,1123.75,1102.5,1105.5,3147
20081201|2008-10-03 15:00,3,1105.75,1111,1105,1108.25,1155
20081201|2008-10-05 17:00,6,1103.75,1104,1094.25,1094.75,184
20081201|2008-10-05 17:30,6,1094.75,1095.75,1090.25,1095.75,82
20081201|2008-10-05 18:00,6,1095.5,1095.75,1087.75,1089.5,64
20081201|2008-10-05 18:30,6,1089.5,1092.75,1088.5,1089.25,40
20081201|2008-10-05 19:00,6,1089.25,1094.5,1089,1089.75,46
20081201|2008-10-05 19:30,6,1090.25,1094,1089.75,1089.75,24
20081201|2008-10-05 20:00,6,1089.75,1091.75,1088.5,1089,46
20081201|2008-10-05 20:30,6,1089,1090.25,1088.5,1089.5,10
20081201|2008-10-05 21:00,6,1089.25,1089.75,1088,1089,9
20081201|2008-10-05 21:30,6,1089,1092.25,1089,1092,23
20081201|2008-10-05 22:00,6,1092.25,1093,1090.5,1090.75,4
20081201|2008-10-05 22:30,6,1091,1092.25,1090.5,1091.5,2
20081201|2008-10-05 23:00,6,1091.75,1092,1088,1090,12
20081201|2008-10-05 23:30,6,1090,1090.25,1089,1089.25,3
20081201|2008-10-06 00:00,6,1089.25,1090.5,1088,1089.75,4
20081201|2008-10-06 00:30,6,1089,1089.75,1088,1088.25,4
20081201|2008-10-06 01:00,6,1088.25,1090,1084,1085.25,92
20081201|2008-10-06 01:30,6,1085.25,1086,1082.25,1084.25,87
20081201|2008-10-06 02:00,6,1084.25,1090,1082.75,1089,176
20081201|2008-10-06 02:30,6,1089,1091,1083,1088.75,146
20081201|2008-10-06 03:00,6,1088.75,1088.75,1080,1082.75,163
20081201|2008-10-06 03:30,6,1082.75,1083.25,1078,1078.5,128
20081201|2008-10-06 04:00,6,1078.5,1081.25,1077.75,1079.25,125
20081201|2008-10-06 04:30,6,1079.25,1079.5,1072,1075,251
20081201|2008-10-06 05:00,6,1075,1080.25,1072.5,1079.75,151
20081201|2008-10-06 05:30,6,1079.5,1085,1079.25,1081,136
20081201|2008-10-06 06:00,6,1081,1081.75,1076.25,1079.75,210
20081201|2008-10-06 06:30,6,1080,1084.5,1075.25,1082.25,297
20081201|2008-10-06 07:00,6,1082.25,1095.25,1074.5,1082.75,753
20081201|2008-10-06 07:30,6,1083,1086.5,1080.5,1082.25,340
20081201|2008-10-06 08:00,6,1082.25,1084,1075.75,1076.5,378
20081201|2008-10-06 08:30,6,1076.5,1082.5,1064.75,1068.5,3320
20081201|2008-10-06 09:00,6,1068.75,1069.25,1052.5,1053,3091
20081201|2008-10-06 09:30,6,1053,1055,1031,1049.5,3745
20081201|2008-10-06 10:00,6,1049.25,1061,1046.25,1055.75,2833
20081201|2008-10-06 10:30,6,1056,1056,1043.75,1047.5,2069
20081201|2008-10-06 11:00,6,1047.5,1052.75,1043.25,1045.25,1540
20081201|2008-10-06 11:30,6,1045.5,1047.25,1036,1037.75,1514
20081201|2008-10-06 12:00,6,1038,1046,1033.75,1042,2047
20081201|2008-10-06 12:30,6,1042,1042.5,1030,1037,1955
20081201|2008-10-06 13:00,6,1037.25,1037.25,1015.5,1019,3116
20081201|2008-10-06 13:30,6,1018.75,1025.5,1009,1021.75,3280
20081201|2008-10-06 14:00,6,1021.75,1054,1015.5,1051,4204
20081201|2008-10-06 14:30,6,1051,1068.75,1039.25,1065.75,4310
20081201|2008-10-06 15:00,6,1065.5,1069.25,1051.25,1053.25,2045
20081201|2008-10-06 15:30,6,1054,1056.25,1049.25,1050.75,165
20081201|2008-10-06 16:00,6,1050.75,1054,1050,1053.5,91
20081201|2008-10-06 16:30,6,1053.25,1053.25,1053.25,1053.25,3
20081201|2008-10-06 17:00,7,1053.5,1054,1049,1049.75,39
20081201|2008-10-06 17:30,7,1049.75,1054,1049.75,1054,20
20081201|2008-10-06 18:00,7,1054,1056,1053.5,1054.75,17
20081201|2008-10-06 18:30,7,1054.5,1055.25,1049,1050.25,30
20081201|2008-10-06 19:00,7,1050,1053.75,1049.25,1049.5,4
20081201|2008-10-06 19:30,7,1049.25,1052.5,1048.5,1051.75,15
20081201|2008-10-06 20:00,7,1051.75,1053.25,1050,1053,14
20081201|2008-10-06 20:30,7,1053.25,1058,1053.25,1057.5,36
20081201|2008-10-06 21:00,7,1057.5,1058.25,1055.75,1058,14
20081201|2008-10-06 21:30,7,1058,1058.5,1057,1058.25,8
20081201|2008-10-06 22:00,7,1058.25,1058.5,1057,1057.75,1
20081201|2008-10-06 22:30,7,1058,1067.25,1058,1067.25,85
20081201|2008-10-06 23:00,7,1067.25,1068,1064,1067.75,21
20081201|2008-10-06 23:30,7,1067.75,1070,1066.25,1068.25,31
20081201|2008-10-07 00:00,7,1068,1070,1067.25,1069,7
20081201|2008-10-07 00:30,7,1069,1070,1067.75,1068.5,11
20081201|2008-10-07 01:00,7,1068.5,1069.5,1065.25,1067.25,55
20081201|2008-10-07 01:30,7,1067.25,1071.5,1066.25,1070.5,87
20081201|2008-10-07 02:00,7,1070.25,1075.75,1070,1073.5,258
20081201|2008-10-07 02:30,7,1073.5,1074.5,1064,1064.75,338
20081201|2008-10-07 03:00,7,1064.5,1066,1045.5,1046.75,420
20081201|2008-10-07 03:30,7,1046.5,1056.25,1046,1052.25,199
20081201|2008-10-07 04:00,7,1052.25,1055,1048.75,1052.5,97
20081201|2008-10-07 04:30,7,1052.5,1054.25,1050,1052.75,65
20081201|2008-10-07 05:00,7,1052.75,1065.5,1052.75,1063.5,179
20081201|2008-10-07 05:30,7,1063.5,1066.5,1059.25,1066,151
20081201|2008-10-07 06:00,7,1066,1066.5,1061.5,1062,91
20081201|2008-10-07 06:30,7,1061.75,1067,1059.5,1066,179
20081201|2008-10-07 07:00,7,1066,1072.5,1048.25,1051.25,721
20081201|2008-10-07 07:30,7,1051.25,1057.5,1044,1048.75,586
20081201|2008-10-07 08:00,7,1048.75,1077.75,1048.75,1074.5,2123
20081201|2008-10-07 08:30,7,1074.75,1078,1055.25,1061.75,4088
20081201|2008-10-07 09:00,7,1061.75,1068.75,1051.75,1068.25,3352
20081201|2008-10-07 09:30,7,1068.25,1070,1058.25,1061.25,2003
20081201|2008-10-07 10:00,7,1061.5,1062.75,1049.25,1053.5,1832
20081201|2008-10-07 10:30,7,1053.5,1063.5,1053,1056.75,1612
20081201|2008-10-07 11:00,7,1057,1057.5,1043.25,1046.5,1682
20081201|2008-10-07 11:30,7,1046.25,1048.25,1035.5,1039.75,1777
20081201|2008-10-07 12:00,7,1039.5,1049.5,1027,1031.5,2506
20081201|2008-10-07 12:30,7,1031.5,1039.75,1018.25,1019.25,2784
20081201|2008-10-07 13:00,7,1019,1038.75,1016,1035,3301
20081201|2008-10-07 13:30,7,1034.75,1042.5,1024,1025,2124
20081201|2008-10-07 14:00,7,1025,1027.5,1010.75,1018,2654
20081201|2008-10-07 14:30,7,1018,1022.75,1001.75,1001.75,3658
20081201|2008-10-07 15:00,7,1002,1006.75,999.5,1005.75,2589
20081201|2008-10-07 15:30,7,1004,1009.5,1002.75,1005.25,171
20081201|2008-10-07 16:00,7,1005.25,1006.75,1002.5,1006,72
20081201|2008-10-07 16:30,7,1006.25,1006.25,1005.75,1005.75,0
20081201|2008-10-07 17:00,8,1005,1009.5,1004.25,1007.5,41
20081201|2008-10-07 17:30,8,1007.75,1008,1006,1006.75,11
20081201|2008-10-07 18:00,8,1007,1007,1003,1003.25,19
20081201|2008-10-07 18:30,8,1003.25,1003.25,998,1000,51
20081201|2008-10-07 19:00,8,999.75,1006,999.5,1005.5,42
20081201|2008-10-07 19:30,8,1005.75,1007.75,1003.5,1006,19
20081201|2008-10-07 20:00,8,1006,1006.25,1004,1004.25,4
20081201|2008-10-07 20:30,8,1004.25,1008.25,1002.75,1007,21
20081201|2008-10-07 21:00,8,1007,1009.5,1006.25,1008.75,11
20081201|2008-10-07 21:30,8,1008.75,1010.5,1007.25,1007.5,17
20081201|2008-10-07 22:00,8,1007.5,1009.5,1006.25,1008,4
20081201|2008-10-07 22:30,8,1008.25,1008.75,1004.5,1006,10
20081201|2008-10-07 23:00,8,1006,1007.25,1003,1003.5,8
20081201|2008-10-07 23:30,8,1003.25,1004,996,997.75,54
20081201|2008-10-08 00:00,8,997.5,998.25,981.25,987,95
20081201|2008-10-08 00:30,8,987.25,988.5,980,986.5,76
20081201|2008-10-08 01:00,8,986.5,989.75,981.5,988,129
20081201|2008-10-08 01:30,8,988.25,990,983,986.75,108
20081201|2008-10-08 02:00,8,987,1000.5,986,991.75,421
20081201|2008-10-08 02:30,8,992,994,968,969.25,475
20081201|2008-10-08 03:00,8,969.25,976.75,963,972.25,556
20081201|2008-10-08 03:30,8,972.5,987.75,971,984,378
20081201|2008-10-08 04:00,8,984,986,977.25,979,212
20081201|2008-10-08 04:30,8,979.25,981.75,969,977.5,232
20081201|2008-10-08 05:00,8,977.25,990,975.25,988.25,240
20081201|2008-10-08 05:30,8,988.25,998,986.5,990.25,369
20081201|2008-10-08 06:00,8,990.5,1045,990.5,1024.5,2205
20081201|2008-10-08 06:30,8,1024.5,1034.5,1020,1034.5,781
20081201|2008-10-08 07:00,8,1034.25,1037.5,1014.5,1018.75,920
20081201|2008-10-08 07:30,8,1018.75,1022,980.5,989.75,2019
20081201|2008-10-08 08:00,8,989.75,990,967.5,978.25,1687
20081201|2008-10-08 08:30,8,978.25,1023.5,971,1015.5,6364
20081201|2008-10-08 09:00,8,1015.5,1026,996.25,1001,4481
20081201|2008-10-08 09:30,8,1001,1009.25,983.5,993.25,3333
20081201|2008-10-08 10:00,8,993.25,1005.75,985.5,997.25,2694
20081201|2008-10-08 10:30,8,997.25,999,978.5,991,2500
20081201|2008-10-08 11:00,8,991,991.25,975,977.75,1802
20081201|2008-10-08 11:30,8,977.75,989.5,974.5,984.75,1700
20081201|2008-10-08 12:00,8,984.75,1008.75,984.25,996.25,2770
20081201|2008-10-08 12:30,8,996.25,1021.5,993.75,1019.75,2629
20081201|2008-10-08 13:00,8,1019.75,1027.25,1012.5,1019.25,2616
20081201|2008-10-08 13:30,8,1019.25,1023,1007.75,1017,1886
20081201|2008-10-08 14:00,8,1017,1026.5,1007.25,1020.25,2426
20081201|2008-10-08 14:30,8,1020.25,1027,987.75,988.5,4178
20081201|2008-10-08 15:00,8,988.25,990,980,981,1529
20081201|2008-10-08 15:30,8,981.25,984.25,971,973.5,203
20081201|2008-10-08 16:00,8,973.25,981,971,975.5,64
20081201|2008-10-08 16:30,8,975.5,975.5,975.5,975.5,0
20081201|2008-10-08 17:00,9,975.25,977,973.5,975.25,56
20081201|2008-10-08 17:30,9,975.25,980.25,974.75,979.25,12
20081201|2008-10-08 18:00,9,979.5,983.25,979.25,982,23
20081201|2008-10-08 18:30,9,981.75,981.75,975.75,978.75,18
20081201|2008-10-08 19:00,9,978.25,987.25,978.25,985,60
20081201|2008-10-08 19:30,9,985,985.5,981,981.25,25
20081201|2008-10-08 20:00,9,981.25,981.25,974.25,977,31
20081201|2008-10-08 20:30,9,977.25,980,977,979.25,22
20081201|2008-10-08 21:00,9,979,988,978.5,988,43
20081201|2008-10-08 21:30,9,987.75,989.75,986.75,989.75,42
20081201|2008-10-08 22:00,9,989.5,989.5,987,989.25,9
20081201|2008-10-08 22:30,9,989.5,990.5,987,990.5,33
20081201|2008-10-08 23:00,9,990.25,992,988.5,988.75,40
20081201|2008-10-08 23:30,9,988.75,989.25,987,988,4
20081201|2008-10-09 00:00,9,988,988.5,986,986.25,19
20081201|2008-10-09 00:30,9,986.25,993,986,992.5,25
20081201|2008-10-09 01:00,9,992.25,999,987.5,998.5,123
20081201|2008-10-09 01:30,9,998.5,998.75,996.25,998,89
20081201|2008-10-09 02:00,9,998.25,999,992,997,151
20081201|2008-10-09 02:30,9,997,1008.25,997,1006.5,232
20081201|2008-10-09 03:00,9,1006.5,1009,1004.25,1006.5,142
20081201|2008-10-09 03:30,9,1006.75,1009.5,1003.5,1008.5,96
20081201|2008-10-09 04:00,9,1008.75,1009.5,1000,1002.5,102
20081201|2008-10-09 04:30,9,1002.5,1005.5,996.25,1000.5,129
20081201|2008-10-09 05:00,9,1000.5,1003.75,995.75,997.5,161
20081201|2008-10-09 05:30,9,997.75,999.5,994.5,999,152
20081201|2008-10-09 06:00,9,999.25,1000.75,994.25,999,134
20081201|2008-10-09 06:30,9,998.75,1004.5,992,993,294
20081201|2008-10-09 07:00,9,992.75,998,987.75,994.25,368
20081201|2008-10-09 07:30,9,994.25,1002.5,992.5,1000.25,487
20081201|2008-10-09 08:00,9,1000.25,1001.75,996.75,1001,293
20081201|2008-10-09 08:30,9,1001,1010,993.25,994.75,3335
20081201|2008-10-09 09:00,9,994.75,999.5,982.75,982.75,2759
20081201|2008-10-09 09:30,9,983,990.5,974.25,976.5,2872
20081201|2008-10-09 10:00,9,976.5,983.5,963.5,976.75,3143
20081201|2008-10-09 10:30,9,977,991.5,974.25,978,2570
20081201|2008-10-09 11:00,9,978.25,986.25,975,980.25,1154
20081201|2008-10-09 11:30,9,980.25,982,970.5,974.5,1201
20081201|2008-10-09 12:00,9,974.5,987.5,974.25,982.75,1369
20081201|2008-10-09 12:30,9,982.5,987.75,973,977.25,1649
20081201|2008-10-09 13:00,9,977.25,980.75,966.5,969.25,1498
20081201|2008-10-09 13:30,9,969.25,973,960.25,960.75,2063
20081201|2008-10-09 14:00,9,960.75,961.5,939.25,940.75,4294
20081201|2008-10-09 14:30,9,941,945,912,928.25,6125
20081201|2008-10-09 15:00,9,928,928.5,905.5,912.5,3209
20081201|2008-10-09 15:30,9,913.5,917,905.25,910.75,258
20081201|2008-10-09 16:00,9,910.75,917.75,910.25,917,108
20081201|2008-10-09 16:30,9,917,917.25,912.5,912.5,0
20081201|2008-10-09 17:00,10,915.25,917,907.5,910,77
20081201|2008-10-09 17:30,10,910.25,914.75,907.5,913.5,44
20081201|2008-10-09 18:00,10,913.25,915.25,910.25,911.25,28
20081201|2008-10-09 18:30,10,911,912.75,908.75,909.25,24
20081201|2008-10-09 19:00,10,909.25,911.5,881,889.75,209
20081201|2008-10-09 19:30,10,889.5,894.5,886.75,887.25,134
20081201|2008-10-09 20:00,10,887.5,899.25,885.5,895.75,98
20081201|2008-10-09 20:30,10,895.5,896.5,890.5,890.5,53
20081201|2008-10-09 21:00,10,890.25,891,873,877,183
20081201|2008-10-09 21:30,10,875.75,884.75,875.75,882,115
20081201|2008-10-09 22:00,10,882,888.75,880.25,881.75,82
20081201|2008-10-09 22:30,10,882,886.75,881.5,882.75,36
20081201|2008-10-09 23:00,10,883.25,888.5,882.25,888.5,20
20081201|2008-10-09 23:30,10,888.25,889.75,887,888,30
20081201|2008-10-10 00:00,10,888,896,887,893.25,69
20081201|2008-10-10 00:30,10,893.5,896.5,888.5,892,70
20081201|2008-10-10 01:00,10,892,897,880.5,880.75,194
20081201|2008-10-10 01:30,10,881.25,891.25,880,885.75,156
20081201|2008-10-10 02:00,10,885.75,890.25,875,890,463
20081201|2008-10-10 02:30,10,889.75,898.5,884.75,889.5,337
20081201|2008-10-10 03:00,10,889.5,902.75,888,892,294
20081201|2008-10-10 03:30,10,892,899.25,890,894.75,170
20081201|2008-10-10 04:00,10,894.75,898.75,881.25,883.75,195
20081201|2008-10-10 04:30,10,883.75,886.75,874.25,876.5,251
20081201|2008-10-10 05:00,10,876.5,884.5,876.25,880.75,174
20081201|2008-10-10 05:30,10,880.5,892.75,877,891.5,338
20081201|2008-10-10 06:00,10,891.75,895.5,886,891.5,304
20081201|2008-10-10 06:30,10,891.5,893.25,878.5,881.75,322
20081201|2008-10-10 07:00,10,881.5,898.75,880.75,893.5,574
20081201|2008-10-10 07:30,10,893.75,897,863.5,868.5,795
20081201|2008-10-10 08:00,10,868.75,876.25,862.5,871,897
20081201|2008-10-10 08:30,10,871.5,899,837,885.5,8249
20081201|2008-10-10 09:00,10,885.75,922,882.5,897.25,5032
20081201|2008-10-10 09:30,10,897.25,900.25,871.75,880.5,3748
20081201|2008-10-10 10:00,10,880.5,889,865.5,866.75,2929
20081201|2008-10-10 10:30,10,866.75,873.75,851.5,859.75,3075
20081201|2008-10-10 11:00,10,859.75,880.5,858,872.5,2652
20081201|2008-10-10 11:30,10,872.5,884,864,875,1954
20081201|2008-10-10 12:00,10,875,875.5,860,868.75,1800
20081201|2008-10-10 12:30,10,868.75,869.75,841.5,853.5,2819
20081201|2008-10-10 13:00,10,853.75,874.5,845.75,850.75,2996
20081201|2008-10-10 13:30,10,850.5,863.75,844.5,853.25,2250
20081201|2008-10-10 14:00,10,853.25,913.5,851,911.5,5013
20081201|2008-10-10 14:30,10,911.5,943,894.25,908.5,5645
20081201|2008-10-10 15:00,10,908.5,909.5,885,891,2536
20081201|2008-10-12 17:00,13,909.5,927,909.25,922.5,432
20081201|2008-10-12 17:30,13,922.25,924.75,915.25,920,130
20081201|2008-10-12 18:00,13,920,927.75,917,927.25,62
20081201|2008-10-12 18:30,13,927,930,925.75,928.25,69
20081201|2008-10-12 19:00,13,928.25,931,923.25,926.75,62
20081201|2008-10-12 19:30,13,926.75,927.5,924.25,924.5,26
20081201|2008-10-12 20:00,13,924.5,924.75,922,923,30
20081201|2008-10-12 20:30,13,923,923.75,921,922,37
20081201|2008-10-12 21:00,13,922,923,918.5,919,50
20081201|2008-10-12 21:30,13,919,919,915.25,918.75,76
20081201|2008-10-12 22:00,13,918.5,921,916.5,920,27
20081201|2008-10-12 22:30,13,920,925,919.75,924.75,31
20081201|2008-10-12 23:00,13,924.75,929,923,927,27
20081201|2008-10-12 23:30,13,927.5,931.5,927,929.5,43
20081201|2008-10-13 00:00,13,929.25,935,929,935,34
20081201|2008-10-13 00:30,13,934.75,935.75,931.25,935,43
20081201|2008-10-13 01:00,13,935,937.25,931.5,935.75,116
20081201|2008-10-13 01:30,13,935.75,948.5,935.75,943.75,216
20081201|2008-10-13 02:00,13,944,945.75,933.75,941.5,281
20081201|2008-10-13 02:30,13,941.5,946.25,939,946,150
20081201|2008-10-13 03:00,13,946.25,948,943,946,172
20081201|2008-10-13 03:30,13,945.75,947,941.5,942.5,97
20081201|2008-10-13 04:00,13,942.5,942.5,934,935,178
20081201|2008-10-13 04:30,13,935,939.75,934.75,939.25,91
20081201|2008-10-13 05:00,13,939.25,943,938.25,940.75,67
20081201|2008-10-13 05:30,13,941,941.75,938,939,78
20081201|2008-10-13 06:00,13,939,939,931,934,146
20081201|2008-10-13 06:30,13,934.25,938.5,932,933.75,141
20081201|2008-10-13 07:00,13,933.5,937,927,933.5,319
20081201|2008-10-13 07:30,13,933.5,939.5,932.25,938.25,309
20081201|2008-10-13 08:00,13,938.25,944.25,936.25,942.25,362
20081201|2008-10-13 08:30,13,942.25,949.75,936.5,940.25,3486
20081201|2008-10-13 09:00,13,940.25,953,934,951.25,2221
20081201|2008-10-13 09:30,13,951.5,956,948.25,951.5,1961
20081201|2008-10-13 10:00,13,951.5,956.5,950,954.75,1564
20081201|2008-10-13 10:30,13,954.75,960.25,954.25,956.5,1262
20081201|2008-10-13 11:00,13,956.5,966.5,954.25,965.5,1375
20081201|2008-10-13 11:30,13,965.25,969.25,964.25,966.5,1278
20081201|2008-10-13 12:00,13,966.5,968.75,966,967.5,922
20081201|2008-10-13 12:30,13,967.5,969,960.5,961.5,1438
20081201|2008-10-13 13:00,13,961.5,963,954.5,954.75,1457
20081201|2008-10-13 13:30,13,955,972,953.75,970.75,2111
20081201|2008-10-13 14:00,13,970.75,984.5,970.5,981.5,2471
20081201|2008-10-13 14:30,13,981.75,1003.75,979.25,1003.75,3740
20081201|2008-10-13 15:00,13,1003.5,1017.5,1003.25,1016.75,3498
20081201|2008-10-13 15:30,13,1012,1016.75,1012,1014,164
20081201|2008-10-13 16:00,13,1014.25,1016.75,1010.5,1012.75,89
20081201|2008-10-13 16:30,13,1016.75,1016.75,1016.75,1016.75,0
20081201|2008-10-13 17:00,14,1013.75,1017.5,1013,1016.75,62
20081201|2008-10-13 17:30,14,1016.5,1019,1016,1018,65
20081201|2008-10-13 18:00,14,1018,1030,1017.25,1025.75,185
20081201|2008-10-13 18:30,14,1025.5,1038.75,1025.25,1038.5,153
20081201|2008-10-13 19:00,14,1038.5,1050,1034,1046.25,263
20081201|2008-10-13 19:30,14,1046.5,1046.75,1033.5,1037,158
20081201|2008-10-13 20:00,14,1037.25,1040,1037,1040,49
20081201|2008-10-13 20:30,14,1039.75,1041.75,1038.75,1041.75,74
20081201|2008-10-13 21:00,14,1041.75,1042,1035.5,1036.5,46
20081201|2008-10-13 21:30,14,1036.5,1039,1035.5,1039,45
20081201|2008-10-13 22:00,14,1038.75,1044.5,1038.75,1043.25,68
20081201|2008-10-13 22:30,14,1043.25,1043.25,1038.75,1040.25,36
20081201|2008-10-13 23:00,14,1040.25,1041.25,1038.25,1038.5,28
20081201|2008-10-13 23:30,14,1038.5,1039.5,1036.5,1037.5,17
20081201|2008-10-14 00:00,14,1037.75,1039.75,1036,1039.5,14
20081201|2008-10-14 00:30,14,1039.5,1045,1038,1045,51
20081201|2008-10-14 01:00,14,1045,1045,1032.5,1033,192
20081201|2008-10-14 01:30,14,1033,1034,1026,1027.25,215
20081201|2008-10-14 02:00,14,1027.25,1029.25,1021.75,1025.25,293
20081201|2008-10-14 02:30,14,1025,1033.75,1025,1033.25,171
20081201|2008-10-14 03:00,14,1033.5,1039.5,1031.75,1039.25,206
20081201|2008-10-14 03:30,14,1039.25,1039.5,1024.75,1026.5,205
20081201|2008-10-14 04:00,14,1026.5,1032,1024.75,1031.75,118
20081201|2008-10-14 04:30,14,1031.75,1033.25,1027,1032.5,122
20081201|2008-10-14 05:00,14,1032.75,1040,1031.75,1040,124
20081201|2008-10-14 05:30,14,1039.75,1048.25,1039.75,1045.25,254
20081201|2008-10-14 06:00,14,1045.25,1050,1044.5,1046.75,224
20081201|2008-10-14 06:30,14,1046.75,1047.75,1043.25,1045,207
20081201|2008-10-14 07:00,14,1045,1057.5,1043,1055.25,659
20081201|2008-10-14 07:30,14,1055.25,1067,1053.75,1054.25,1219
20081201|2008-10-14 08:00,14,1054.25,1056,1047.5,1051.5,806
20081201|2008-10-14 08:30,14,1051.5,1057.5,1022.25,1026.75,4644
20081201|2008-10-14 09:00,14,1026.75,1031.75,1014,1021.75,3062
20081201|2008-10-14 09:30,14,1022,1025.25,995,1010,3313
20081201|2008-10-14 10:00,14,1010,1014.5,995.75,1012,2213
20081201|2008-10-14 10:30,14,1012,1020.5,1009.25,1013.5,1635
20081201|2008-10-14 11:00,14,1013.5,1015,1004.25,1014.5,1395
20081201|2008-10-14 11:30,14,1014.25,1023,1011.5,1014,1009
20081201|2008-10-14 12:00,14,1014,1016.5,1008,1011,974
20081201|2008-10-14 12:30,14,1010.75,1016.75,1000.5,1003.5,1324
20081201|2008-10-14 13:00,14,1003.5,1006,983,995.75,2678
20081201|2008-10-14 13:30,14,995.75,998.5,974.25,978.75,2718
20081201|2008-10-14 14:00,14,978.75,999.75,976,999.75,2620
20081201|2008-10-14 14:30,14,999.75,1011.5,992.75,1001.75,2977
20081201|2008-10-14 15:00,14,1001.75,1003.5,999,1002.25,944
20081201|2008-10-14 15:30,14,1004,1008,1002.25,1007.25,124
20081201|2008-10-14 16:00,14,1007.25,1007.5,1001.5,1002,20
20081201|2008-10-14 17:00,15,1003,1006,1001.25,1005,14
20081201|2008-10-14 17:30,15,1005,1005.5,1001.25,1002.75,3
20081201|2008-10-14 18:00,15,1002.75,1003,980,989.75,88
20081201|2008-10-14 18:30,15,989,994.25,984,989.5,26
20081201|2008-10-14 19:00,15,989.5,992.75,986,989.25,28
20081201|2008-10-14 19:30,15,989.5,993.75,987,990.25,13
20081201|2008-10-14 20:00,15,990.5,992,985.25,989.75,17
20081201|2008-10-14 20:30,15,990,993.5,988.5,991.75,9
20081201|2008-10-14 21:00,15,991.75,991.75,984.75,987,9
20081201|2008-10-14 21:30,15,987,989.25,983.25,985.5,3
20081201|2008-10-14 22:00,15,985.5,990,985,989.75,4
20081201|2008-10-14 22:30,15,989.5,999.25,989.25,995,33
20081201|2008-10-14 23:00,15,995,999.25,994,997.5,4
20081201|2008-10-14 23:30,15,997.5,1000.75,996.5,1000.5,17
20081201|2008-10-15 00:00,15,1000.25,1002.5,998,1002.5,21
20081201|2008-10-15 00:30,15,1002.5,1008.5,1002.5,1006.75,20
20081201|2008-10-15 01:00,15,1006.75,1007,1000.25,1000.5,44
20081201|2008-10-15 01:30,15,1000.5,1007.75,999.75,1005.25,42
20081201|2008-10-15 02:00,15,1005.25,1005.5,996.5,1000.25,121
20081201|2008-10-15 02:30,15,1000.5,1002.75,992,993,116
20081201|2008-10-15 03:00,15,993.25,997.25,991.25,993.75,97
20081201|2008-10-15 03:30,15,994,996.5,985,988.75,109
20081201|2008-10-15 04:00,15,988.25,992.75,986.75,988.25,80
20081201|2008-10-15 04:30,15,988.25,989,984.5,989,105
20081201|2008-10-15 05:00,15,989,995.75,988.25,991.75,123
20081201|2008-10-15 05:30,15,991.75,1002.75,991.5,998.75,170
20081201|2008-10-15 06:00,15,998.5,1000,990,993.5,174
20081201|2008-10-15 06:30,15,993.75,995.25,985,985.25,202
20081201|2008-10-15 07:00,15,985.25,990,977,980.5,353
20081201|2008-10-15 07:30,15,980.5,980.75,971.5,976.75,629
20081201|2008-10-15 08:00,15,976.75,982,975,978.5,360
20081201|2008-10-15 08:30,15,978.75,981.75,966,972.5,3511
20081201|2008-10-15 09:00,15,972.5,973,961.25,964.5,2678
20081201|2008-10-15 09:30,15,964.25,971.25,952.25,953.25,2558
20081201|2008-10-15 10:00,15,953.25,959.5,950.5,954.5,2233
20081201|2008-10-15 10:30,15,954.5,960.5,953,957.75,1733
20081201|2008-10-15 11:00,15,957.75,961.5,947.5,950.5,1766
20081201|2008-10-15 11:30,15,950.5,962,950.25,957.5,1254
20081201|2008-10-15 12:00,15,957.75,957.75,942.25,945.5,1724
20081201|2008-10-15 12:30,15,945.25,946.5,931.75,933.75,2272
20081201|2008-10-15 13:00,15,933.75,937.5,926.25,936.75,2460
20081201|2008-10-15 13:30,15,936.5,945,932,936.5,2134
20081201|2008-10-15 14:00,15,936.25,949,931.25,935.25,2619
20081201|2008-10-15 14:30,15,935.25,936.5,905.75,908.25,4888
20081201|2008-10-15 15:00,15,908.25,910.5,897.25,903.25,2428
20081201|2008-10-15 15:30,15,903.5,905,898.5,900.5,186
20081201|2008-10-15 16:00,15,900.25,903.25,888.75,889.25,136
20081201|2008-10-15 16:30,15,889.5,903.25,889.5,903.25,0
20081201|2008-10-15 17:00,16,889.25,896.25,884.25,886.5,106
20081201|2008-10-15 17:30,16,886.5,894,886.5,892.25,34
20081201|2008-10-15 18:00,16,892.25,893.75,890.5,892.5,10
20081201|2008-10-15 18:30,16,892.5,893,888.75,890.75,31
20081201|2008-10-15 19:00,16,891,895.5,889,891.75,43
20081201|2008-10-15 19:30,16,892,898.25,888.5,897.75,64
20081201|2008-10-15 20:00,16,897.5,898.5,889,889.75,38
20081201|2008-10-15 20:30,16,890,892.5,888.75,889.25,29
20081201|2008-10-15 21:00,16,889.25,898.25,889,896.25,54
20081201|2008-10-15 21:30,16,896.25,898.75,895.5,898,25
20081201|2008-10-15 22:00,16,898,899.5,896,896.5,25
20081201|2008-10-15 22:30,16,896.5,899,894.75,897.75,25
20081201|2008-10-15 23:00,16,898,898.25,894,895.75,28
20081201|2008-10-15 23:30,16,895.75,895.75,891.25,891.25,20
20081201|2008-10-16 00:00,16,891.25,892,885,888.5,40
20081201|2008-10-16 00:30,16,888.5,888.5,880,881.5,40
20081201|2008-10-16 01:00,16,881.75,894.5,881,890.25,124
20081201|2008-10-16 01:30,16,890.5,895,886,892.5,89
20081201|2008-10-16 02:00,16,892.75,908.25,891.5,906.75,299
20081201|2008-10-16 02:30,16,906.75,913.75,904.5,913.75,325
20081201|2008-10-16 03:00,16,913.75,917,908,908.75,242
20081201|2008-10-16 03:30,16,909,919.5,909,917.75,202
20081201|2008-10-16 04:00,16,917.75,917.75,911.5,911.5,89
20081201|2008-10-16 04:30,16,911.75,911.75,895.75,901.75,148
20081201|2008-10-16 05:00,16,901.5,918,898,915.75,185
20081201|2008-10-16 05:30,16,916.25,918.25,909,918,123
20081201|2008-10-16 06:00,16,917.75,918.75,911.5,915.75,140
20081201|2008-10-16 06:30,16,915.75,918,902,905.25,241
20081201|2008-10-16 07:00,16,905.25,913.5,905.25,906.75,230
20081201|2008-10-16 07:30,16,906.75,931.5,906.5,925.75,1054
20081201|2008-10-16 08:00,16,925.5,928.25,911,915.25,715
20081201|2008-10-16 08:30,16,915.25,927,899,918,4898
20081201|2008-10-16 09:00,16,917.75,918.5,887.75,891.25,4301
20081201|2008-10-16 09:30,16,891.25,894.5,878,878.5,3563
20081201|2008-10-16 10:00,16,878.5,881.5,865.25,874.5,3761
20081201|2008-10-16 10:30,16,874.25,899,874.25,893.5,3121
20081201|2008-10-16 11:00,16,893.5,922,885.5,906.25,3648
20081201|2008-10-16 11:30,16,906.25,912.75,895.25,897.5,2374
20081201|2008-10-16 12:00,16,897.5,909.5,894.5,901,1927
20081201|2008-10-16 12:30,16,901,914,891.25,908.25,2148
20081201|2008-10-16 13:00,16,908.25,910.5,892.75,897.75,2003
20081201|2008-10-16 13:30,16,897.75,918,894.5,911.75,2538
20081201|2008-10-16 14:00,16,912,937.75,908.5,932.5,3717
20081201|2008-10-16 14:30,16,932.5,950,922.5,947.5,4920
20081201|2008-10-16 15:00,16,947.5,948.5,940,941,1532
20081201|2008-10-16 15:30,16,941,941.75,940.25,940.5,113
20081201|2008-10-16 16:00,16,940.5,943.75,940.5,943.25,51
20081201|2008-10-16 16:30,16,943.5,943.5,941,941,0
20081201|2008-10-16 17:00,17,943.5,946.25,943.5,944.75,51
20081201|2008-10-16 17:30,17,944.5,946.75,944.5,945.25,18
20081201|2008-10-16 18:00,17,945.25,946.5,944.5,945,4
20081201|2008-10-16 18:30,17,945,945.75,942.25,943.25,16
20081201|2008-10-16 19:00,17,943,948.5,943,948.25,45
20081201|2008-10-16 19:30,17,948.5,948.75,944.25,946.5,24
20081201|2008-10-16 20:00,17,946.75,947.5,943.75,944,8
20081201|2008-10-16 20:30,17,944,947,941.75,946.75,34
20081201|2008-10-16 21:00,17,946.75,949.5,945.75,948.5,42
20081201|2008-10-16 21:30,17,948.75,948.75,946.5,946.5,4
20081201|2008-10-16 22:00,17,946.5,947.25,945,947,2
20081201|2008-10-16 22:30,17,946.75,948,945.5,948,1
20081201|2008-10-16 23:00,17,947.5,949.5,947.25,949,2
20081201|2008-10-16 23:30,17,949.25,950,948.25,949.75,13
20081201|2008-10-17 00:00,17,949.75,955,949.25,951.75,30
20081201|2008-10-17 00:30,17,951.75,952.5,950.25,951.25,5
20081201|2008-10-17 01:00,17,951,951,942.75,948.25,81
20081201|2008-10-17 01:30,17,948.25,949.25,942.5,945.25,59
20081201|2008-10-17 02:00,17,945.25,945.5,933,933.5,235
20081201|2008-10-17 02:30,17,933.5,936.25,926.25,926.5,157
20081201|2008-10-17 03:00,17,926.5,930.25,918.25,926.75,163
20081201|2008-10-17 03:30,17,926.75,930.5,921,921,144
20081201|2008-10-17 04:00,17,921,926,915.5,920,144
20081201|2008-10-17 04:30,17,920,922.25,908,911,259
20081201|2008-10-17 05:00,17,911,924.25,910.75,914.5,186
20081201|2008-10-17 05:30,17,914.5,928.5,914.5,925,167
20081201|2008-10-17 06:00,17,924.75,930.75,922.75,930,211
20081201|2008-10-17 06:30,17,930.25,934.75,927,934,265
20081201|2008-10-17 07:00,17,934.25,939,928,931.25,361
20081201|2008-10-17 07:30,17,931,934.25,924,928.5,603
20081201|2008-10-17 08:00,17,928.25,928.5,916.5,921,777
20081201|2008-10-17 08:30,17,921,942.75,918,942.25,3816
20081201|2008-10-17 09:00,17,942.25,947,932,943.75,3077
20081201|2008-10-17 09:30,17,944,953.5,934.25,948.5,2697
20081201|2008-10-17 10:00,17,948.25,957.5,941.75,943.25,2573
20081201|2008-10-17 10:30,17,943.5,947.25,939.5,945.75,1695
20081201|2008-10-17 11:00,17,945.75,954,945,952.75,1199
20081201|2008-10-17 11:30,17,952.5,969.25,948,967.75,1719
20081201|2008-10-17 12:00,17,967.75,976,965.5,973.75,2062
20081201|2008-10-17 12:30,17,973.75,987.75,973.25,977.5,2512
20081201|2008-10-17 13:00,17,977.5,983.5,963,965.5,2215
20081201|2008-10-17 13:30,17,965.5,971.5,953,964.5,2223
20081201|2008-10-17 14:00,17,964.25,972.5,942.25,952.5,2936
20081201|2008-10-17 14:30,17,952.5,959.25,940,940.75,3246
20081201|2008-10-17 15:00,17,940.75,944,931.75,933.5,1266
20081201|2008-10-19 17:00,20,937.5,941,925.5,927,121
20081201|2008-10-19 17:30,20,927,934.5,926.75,934,21
20081201|2008-10-19 18:00,20,934,939.5,933.25,937.5,27
20081201|2008-10-19 18:30,20,937,942,935.5,942,27
20081201|2008-10-19 19:00,20,942,942,936.25,940.75,22
20081201|2008-10-19 19:30,20,940.75,944,940.75,943.5,24
20081201|2008-10-19 20:00,20,943.5,944,941,942.75,15
20081201|2008-10-19 20:30,20,942.75,943.75,936.75,938.75,13
20081201|2008-10-19 21:00,20,939,941.75,938.25,941,6
20081201|2008-10-19 21:30,20,940.75,943,939.75,942.25,3
20081201|2008-10-19 22:00,20,942.25,943,941,942,1
20081201|2008-10-19 22:30,20,942.25,945,942,944.5,15
20081201|2008-10-19 23:00,20,944.5,949,944.25,949,26
20081201|2008-10-19 23:30,20,948.75,952.25,946.25,952,16
20081201|2008-10-20 00:00,20,951.75,953,950,950.5,3
20081201|2008-10-20 00:30,20,951,955.5,950,955.25,15
20081201|2008-10-20 01:00,20,955.25,958.75,954.75,956,45
20081201|2008-10-20 01:30,20,955.75,963,955.75,962,46
20081201|2008-10-20 02:00,20,962,964.75,952,953.5,154
20081201|2008-10-20 02:30,20,953.75,961.25,953.75,958,162
20081201|2008-10-20 03:00,20,958.25,960.5,955.25,957,107
20081201|2008-10-20 03:30,20,957,962.25,956.5,961.75,67
20081201|2008-10-20 04:00,20,961.75,964.25,960.25,964,69
20081201|2008-10-20 04:30,20,964.25,966.25,956.5,958,94
20081201|2008-10-20 05:00,20,958,961.5,956.5,956.5,55
20081201|2008-10-20 05:30,20,956.5,962.25,955.5,959.75,75
20081201|2008-10-20 06:00,20,959.5,960,948.25,948.25,166
20081201|2008-10-20 06:30,20,948,951.25,945.25,949.25,208
20081201|2008-10-20 07:00,20,949.25,957,949,955.5,165
20081201|2008-10-20 07:30,20,955.25,956.75,952,952.75,166
20081201|2008-10-20 08:00,20,952.75,954.25,948.75,953.25,342
20081201|2008-10-20 08:30,20,953.5,963.75,946.75,962.75,2498
20081201|2008-10-20 09:00,20,962.5,970,955,955.75,2437
20081201|2008-10-20 09:30,20,955.75,962.5,950.75,954.75,1444
20081201|2008-10-20 10:00,20,954.75,955.25,943,953.75,1793
20081201|2008-10-20 10:30,20,953.75,962.5,950.5,959.75,1346
20081201|2008-10-20 11:00,20,959.75,965.5,956.25,962,908
20081201|2008-10-20 11:30,20,962,965,956.75,960,938
20081201|2008-10-20 12:00,20,960,966.5,955.25,964.75,881
20081201|2008-10-20 12:30,20,964.5,968.5,962.5,964.75,933
20081201|2008-10-20 13:00,20,964.75,972.25,962.25,964.75,1307
20081201|2008-10-20 13:30,20,964.75,971.75,960.5,970.5,1057
20081201|2008-10-20 14:00,20,970.5,973.75,965.5,970.5,1561
20081201|2008-10-20 14:30,20,970.5,986.75,967,986,2829
20081201|2008-10-20 15:00,20,986,992.75,985,990.5,1385
20081201|2008-10-20 15:30,20,992.75,992.75,986.5,987.5,128
20081201|2008-10-20 16:00,20,987.25,990.5,987,987.5,36
20081201|2008-10-20 16:30,20,987.5,990.5,987.5,990.5,0
20081201|2008-10-20 17:00,21,988,989.5,987.5,987.75,21
20081201|2008-10-20 17:30,21,987.5,988.25,986.5,986.5,13
20081201|2008-10-20 18:00,21,986.5,988.5,986.5,988.5,3
20081201|2008-10-20 18:30,21,988.5,989,986.5,987.75,7
20081201|2008-10-20 19:00,21,987.75,989.25,987.25,989,7
20081201|2008-10-20 19:30,21,989.25,989.75,987.25,987.5,13
20081201|2008-10-20 20:00,21,987.5,989.25,987,989,5
20081201|2008-10-20 20:30,21,989.25,989.25,986.25,986.5,6
20081201|2008-10-20 21:00,21,986.5,987.5,984.75,984.75,17
20081201|2008-10-20 21:30,21,984.75,985.25,982.75,984.5,17
20081201|2008-10-20 22:00,21,984.5,986.25,983.75,985.75,8
20081201|2008-10-20 22:30,21,985.75,986,984.25,984.75,8
20081201|2008-10-20 23:00,21,985,985,982.25,982.75,9
20081201|2008-10-20 23:30,21,983,984.75,981.75,983.75,24
20081201|2008-10-21 00:00,21,983.75,986.25,983.75,985.5,10
20081201|2008-10-21 00:30,21,985.75,990.25,985.5,988.25,24
20081201|2008-10-21 01:00,21,988,989.25,985.25,989.25,60
20081201|2008-10-21 01:30,21,989.25,990.25,983,983.75,48
20081201|2008-10-21 02:00,21,983.75,985.75,976.5,976.5,199
20081201|2008-10-21 02:30,21,976.75,981.5,976.5,981,95
20081201|2008-10-21 03:00,21,981,983.25,979.5,980.5,80
20081201|2008-10-21 03:30,21,980.5,981.25,976.25,977,69
20081201|2008-10-21 04:00,21,977.25,979.75,976.75,979.5,32
20081201|2008-10-21 04:30,21,979.75,983,979.75,983,56
20081201|2008-10-21 05:00,21,983,985.25,982,983.75,64
20081201|2008-10-21 05:30,21,983.75,984.5,981.25,984,53
20081201|2008-10-21 06:00,21,984.25,984.5,978.25,979.25,98
20081201|2008-10-21 06:30,21,979.25,981.5,974.5,976.25,229
20081201|2008-10-21 07:00,21,976.5,978.5,972,975.5,322
20081201|2008-10-21 07:30,21,975.5,976.75,971.5,973.5,265
20081201|2008-10-21 08:00,21,973.5,980,964,969.5,786
20081201|2008-10-21 08:30,21,969.5,976.25,966.5,973.75,2403
20081201|2008-10-21 09:00,21,973.75,986,971.5,981.75,2443
20081201|2008-10-21 09:30,21,981.5,982.25,972.75,973.5,1600
20081201|2008-10-21 10:00,21,973.75,977.5,971.5,973.25,1147
20081201|2008-10-21 10:30,21,973.25,976.75,957.5,959,1618
20081201|2008-10-21 11:00,21,959,963,955.5,960,1708
20081201|2008-10-21 11:30,21,960,965,953.25,953.5,1291
20081201|2008-10-21 12:00,21,953.25,967.5,952.75,963.25,1096
20081201|2008-10-21 12:30,21,963.25,968.5,960.25,963.25,1018
20081201|2008-10-21 13:00,21,963.25,976.75,963,976.25,1098
20081201|2008-10-21 13:30,21,976,983.75,973.5,977.5,1510
20081201|2008-10-21 14:00,21,977.25,983.75,965.25,965.5,1882
20081201|2008-10-21 14:30,21,965.25,967.75,951,953.75,2991
20081201|2008-10-21 15:00,21,953.75,960,952.25,959.25,1118
20081201|2008-10-21 15:30,21,958.5,962,949,952,237
20081201|2008-10-21 16:00,21,952.25,965,950.75,963.75,163
20081201|2008-10-21 16:30,21,963.75,963.75,959.25,959.25,0
20081201|2008-10-21 17:00,22,967.5,968.75,965.75,966.5,27
20081201|2008-10-21 17:30,22,966.5,968,965.75,966.25,7
20081201|2008-10-21 18:00,22,966,967.5,965.5,967.25,2
20081201|2008-10-21 18:30,22,967.25,969.25,964.25,964.75,12
20081201|2008-10-21 19:00,22,964.75,965,960.5,961.25,13
20081201|2008-10-21 19:30,22,961.5,962.5,960.5,962.5,3
20081201|2008-10-21 20:00,22,962.25,964,961.75,963.5,4
20081201|2008-10-21 20:30,22,963.75,965.25,963.5,965,18
20081201|2008-10-21 21:00,22,965,965.5,962.75,963.25,9
20081201|2008-10-21 21:30,22,963.5,963.5,961.5,961.75,2
20081201|2008-10-21 22:00,22,962,962.25,958.25,959.25,16
20081201|2008-10-21 22:30,22,958.75,959.5,956.75,957.5,7
20081201|2008-10-21 23:00,22,957.5,957.5,950.75,951,20
20081201|2008-10-21 23:30,22,951.25,953,949.25,950.25,14
20081201|2008-10-22 00:00,22,950.25,950.25,941.25,942.5,67
20081201|2008-10-22 00:30,22,942.5,945.75,937.5,945.75,50
20081201|2008-10-22 01:00,22,946,946.25,940.25,940.75,36
20081201|2008-10-22 01:30,22,940.75,945.25,940.25,944.75,36
20081201|2008-10-22 02:00,22,944.75,949.75,944.5,947.75,113
20081201|2008-10-22 02:30,22,948,956,946.5,955.25,107
20081201|2008-10-22 03:00,22,955.5,956,947.25,947.25,82
20081201|2008-10-22 03:30,22,947.25,949.5,944,944.25,71
20081201|2008-10-22 04:00,22,944,947,941.5,942.5,50
20081201|2008-10-22 04:30,22,942.5,943.25,937.5,941,91
20081201|2008-10-22 05:00,22,941,944.25,941,941.25,39
20081201|2008-10-22 05:30,22,941.25,944.25,934.75,935,87
20081201|2008-10-22 06:00,22,935,936,926,928.75,223
20081201|2008-10-22 06:30,22,928.75,936.5,928.25,935.25,177
20081201|2008-10-22 07:00,22,935,935.25,927,930.25,279
20081201|2008-10-22 07:30,22,930.25,933.5,923.75,927,348
20081201|2008-10-22 08:00,22,927,930.5,922.5,930.25,399
20081201|2008-10-22 08:30,22,930.25,933.5,916.5,916.75,3061
20081201|2008-10-22 09:00,22,917,923.25,910.5,916.75,3175
20081201|2008-10-22 09:30,22,916.75,929.5,915.25,928,2159
20081201|2008-10-22 10:00,22,928,928,918,919.5,1635
20081201|2008-10-22 10:30,22,919.5,927.25,916,923.5,1267
20081201|2008-10-22 11:00,22,923.5,931,920,927,1105
20081201|2008-10-22 11:30,22,927,927.5,921.25,922.75,820
20081201|2008-10-22 12:00,22,922.75,923,909.5,912.75,1484
20081201|2008-10-22 12:30,22,912.75,914.5,906,913.25,1588
20081201|2008-10-22 13:00,22,913.25,916.5,906.75,915,1158
20081201|2008-10-22 13:30,22,915,915.5,901.75,907.25,1871
20081201|2008-10-22 14:00,22,907.25,909.5,894.75,895.75,2527
20081201|2008-10-22 14:30,22,895.75,900,872.5,899.25,5836
20081201|2008-10-22 15:00,22,899.25,907.5,896.5,902.75,1662
20081201|2008-10-22 15:30,22,904.5,906.75,902.75,906,100
20081201|2008-10-22 16:00,22,906,909.25,902.75,908.75,26
20081201|2008-10-22 16:30,22,902.75,902.75,902.75,902.75,0
20081201|2008-10-22 17:00,23,908.25,911,906.75,910,35
20081201|2008-10-22 17:30,23,910,912,907.75,909,19
20081201|2008-10-22 18:00,23,909.25,911.5,907.75,910.75,24
20081201|2008-10-22 18:30,23,911,911,906.5,908.75,13
20081201|2008-10-22 19:00,23,909,910.75,907.5,909.5,14
20081201|2008-10-22 19:30,23,909.5,909.75,904,905.25,40
20081201|2008-10-22 20:00,23,905.25,909,904.25,908.25,20
20081201|2008-10-22 20:30,23,908.25,908.75,905.75,907.25,9
20081201|2008-10-22 21:00,23,907.25,908.25,905.5,908.25,6
20081201|2008-10-22 21:30,23,908,908,904,904.25,15
20081201|2008-10-22 22:00,23,904,906.75,903,905.25,6
20081201|2008-10-22 22:30,23,905.25,905.5,903,903,13
20081201|2008-10-22 23:00,23,903,917,903,912.5,56
20081201|2008-10-22 23:30,23,912.5,919.5,910,916.75,29
20081201|2008-10-23 00:00,23,916.75,919,915,916,14
20081201|2008-10-23 00:30,23,916,918.25,911.25,917.75,23
20081201|2008-10-23 01:00,23,917.5,918.25,910.5,913.5,49
20081201|2008-10-23 01:30,23,913.75,920,911.25,919.5,73
20081201|2008-10-23 02:00,23,919.25,922.5,909,917,225
20081201|2008-10-23 02:30,23,917,921,913.25,920.25,114
20081201|2008-10-23 03:00,23,920.25,922.5,918.75,920.25,101
20081201|2008-10-23 03:30,23,920.25,920.25,908.75,909.5,170
20081201|2008-10-23 04:00,23,909.5,910.75,904,904,154
20081201|2008-10-23 04:30,23,904,907,896.5,900,197
20081201|2008-10-23 05:00,23,900,908.5,899.25,904.75,121
20081201|2008-10-23 05:30,23,904.75,906.75,894.5,895.5,167
20081201|2008-10-23 06:00,23,895.75,902,893,896.5,187
20081201|2008-10-23 06:30,23,896.5,898,882.75,884.25,342
20081201|2008-10-23 07:00,23,884.25,893.75,883,888,342
20081201|2008-10-23 07:30,23,888,896.75,884.75,896.5,469
20081201|2008-10-23 08:00,23,896.5,901.5,893.5,900.25,408
20081201|2008-10-23 08:30,23,900,908.5,881.5,895.25,3467
20081201|2008-10-23 09:00,23,895.25,905.75,892.75,896.25,3070
20081201|2008-10-23 09:30,23,896,921.5,894,920.5,2903
20081201|2008-10-23 10:00,23,920.5,923.25,908.5,911.25,1787
20081201|2008-10-23 10:30,23,911.25,918,906.25,913,1521
20081201|2008-10-23 11:00,23,913,913.25,887.5,889.5,1960
20081201|2008-10-23 11:30,23,889.5,893.75,880.5,882,1959
20081201|2008-10-23 12:00,23,882,891,876,878.5,2206
20081201|2008-10-23 12:30,23,878.75,885.75,872.5,877.75,1951
20081201|2008-10-23 13:00,23,877.75,877.75,856,867,3086
20081201|2008-10-23 13:30,23,866.75,880.25,858.5,866.5,2766
20081201|2008-10-23 14:00,23,866.5,893.5,861.5,883.5,3673
20081201|2008-10-23 14:30,23,883.5,912,872.75,909.25,4581
20081201|2008-10-23 15:00,23,909.25,916.5,906.5,915.25,1317
20081201|2008-10-23 15:30,23,914.5,916.75,912.25,916,88
20081201|2008-10-23 16:00,23,916,916.5,913.5,914.75,29
20081201|2008-10-23 16:30,23,914.75,914.75,914.5,914.5,0
20081201|2008-10-23 17:00,24,913.75,916.5,913.5,916.25,15
20081201|2008-10-23 17:30,24,916.25,916.5,912.75,914,9
20081201|2008-10-23 18:00,24,914,917.25,913.75,914,13
20081201|2008-10-23 18:30,24,914,915.5,913.5,913.75,10
20081201|2008-10-23 19:00,24,913.5,914.5,911,911.5,33
20081201|2008-10-23 19:30,24,911.25,911.75,908.5,909,37
20081201|2008-10-23 20:00,24,909,910,907.75,909.5,9
20081201|2008-10-23 20:30,24,909.5,909.5,902.25,902.5,34
20081201|2008-10-23 21:00,24,902.25,903.5,900.5,901.5,11
20081201|2008-10-23 21:30,24,901.5,904.5,900.5,904,23
20081201|2008-10-23 22:00,24,904,904.5,902.5,904,6
20081201|2008-10-23 22:30,24,903.75,904,898.25,899.75,36
20081201|2008-10-23 23:00,24,899.5,903,897.25,902.25,31
20081201|2008-10-23 23:30,24,902.25,903,895.25,895.5,24
20081201|2008-10-24 00:00,24,895.25,896.5,892,893,17
20081201|2008-10-24 00:30,24,893.25,894,882.25,882.25,61
20081201|2008-10-24 01:00,24,882.5,882.5,871.5,873,137
20081201|2008-10-24 01:30,24,873,875,863,868,116
20081201|2008-10-24 02:00,24,868,876.25,867.5,875.75,225
20081201|2008-10-24 02:30,24,875.75,876.75,871.25,874.25,187
20081201|2008-10-24 03:00,24,874.25,874.25,859,860.25,241
20081201|2008-10-24 03:30,24,860,864,855.25,855.25,230
20081201|2008-10-24 04:00,24,855.25,856.5,855.25,855.25,80
20081201|2008-10-24 04:30,24,855.25,856,855.25,855.25,46
20081201|2008-10-24 05:00,24,855.25,855.25,855.25,855.25,2
20081201|2008-10-24 05:30,24,855.25,855.25,855.25,855.25,3
20081201|2008-10-24 06:00,24,855.25,855.25,855.25,855.25,5
20081201|2008-10-24 06:30,24,855.25,855.25,855.25,855.25,3
20081201|2008-10-24 07:00,24,855.25,855.25,855.25,855.25,14
20081201|2008-10-24 07:30,24,855.25,855.25,855.25,855.25,5
20081201|2008-10-24 08:00,24,855.25,855.25,855.25,855.25,5
20081201|2008-10-24 08:30,24,855,874,840.25,869.25,4437
20081201|2008-10-24 09:00,24,869.25,878,854.5,861,3357
20081201|2008-10-24 09:30,24,861,873.75,856.25,870.25,2361
20081201|2008-10-24 10:00,24,870.25,882.75,865.5,878.75,2364
20081201|2008-10-24 10:30,24,878.75,888.25,874.25,877.5,1881
20081201|2008-10-24 11:00,24,877.5,882.25,868.25,868.5,1326
20081201|2008-10-24 11:30,24,868.25,873.75,864,869.25,1180
20081201|2008-10-24 12:00,24,869.25,882,868.75,874.75,1229
20081201|2008-10-24 12:30,24,874.75,874.75,859,859.5,1349
20081201|2008-10-24 13:00,24,859.5,872.25,857,867.25,1591
20081201|2008-10-24 13:30,24,867.25,887.25,866.5,885.5,2172
20081201|2008-10-24 14:00,24,885.75,897,876.5,889.75,2711
20081201|2008-10-24 14:30,24,889.75,893.75,872.25,873.25,3112
20081201|2008-10-24 15:00,24,873.25,873.75,862.25,866,1664
20081201|2008-10-26 17:00,27,864.25,873,860.25,869,115
20081201|2008-10-26 17:30,27,868.75,874.5,868,872.5,30
20081201|2008-10-26 18:00,27,872.25,872.5,867,868,18
20081201|2008-10-26 18:30,27,868,871,867,868.5,12
20081201|2008-10-26 19:00,27,868.75,883,867.75,873.5,80
20081201|2008-10-26 19:30,27,873.5,879,871,876.5,25
20081201|2008-10-26 20:00,27,876.75,886,876.25,881.25,58
20081201|2008-10-26 20:30,27,881.5,882.25,871.25,871.75,34
20081201|2008-10-26 21:00,27,871.75,875.5,868,870,40
20081201|2008-10-26 21:30,27,870,870.75,861.75,862.75,38
20081201|2008-10-26 22:00,27,862.75,866.25,860.75,865.25,8
20081201|2008-10-26 22:30,27,865,871,864,867.5,23
20081201|2008-10-26 23:00,27,867.5,869,864.75,867.75,4
20081201|2008-10-26 23:30,27,867.25,869,863.5,863.75,5
20081201|2008-10-27 00:00,27,863.75,863.75,850,853.5,57
20081201|2008-10-27 00:30,27,853.5,857.25,851.5,852.75,7
20081201|2008-10-27 01:00,27,852.5,857,850,851.5,10
20081201|2008-10-27 01:30,27,852,854,846.75,847,32
20081201|2008-10-27 02:00,27,847.25,849.25,828.5,831.75,175
20081201|2008-10-27 02:30,27,831.5,836.25,825.25,829.25,103
20081201|2008-10-27 03:00,27,829,836,825,834.5,225
20081201|2008-10-27 03:30,27,834.25,836.25,826.25,830.5,138
20081201|2008-10-27 04:00,27,830.5,838.5,830.25,835.25,140
20081201|2008-10-27 04:30,27,835.25,839.5,831,835.25,134
20081201|2008-10-27 05:00,27,835,839,834,835.25,120
20081201|2008-10-27 05:30,27,835.5,843.5,834,834.75,129
20081201|2008-10-27 06:00,27,834.75,848.75,834.75,846.25,210
20081201|2008-10-27 06:30,27,846.25,847.75,841,843,121
20081201|2008-10-27 07:00,27,843,846,839.25,841.25,130
20081201|2008-10-27 07:30,27,841.25,860,841.25,858.5,417
20081201|2008-10-27 08:00,27,858.5,865.75,852,857.25,601
20081201|2008-10-27 08:30,27,857,872.5,852,869.75,3000
20081201|2008-10-27 09:00,27,869.5,882,864.75,867.25,2480
20081201|2008-10-27 09:30,27,867.25,873,858.5,872,1729
20081201|2008-10-27 10:00,27,872,881.5,865.75,870,1643
20081201|2008-10-27 10:30,27,870.25,872,863.25,869,1187
20081201|2008-10-27 11:00,27,869,880,868.5,871,1456
20081201|2008-10-27 11:30,27,871,886.75,869,885.75,1538
20081201|2008-10-27 12:00,27,885.75,889.25,878,889.25,1287
20081201|2008-10-27 12:30,27,889,894,884,885,1350
20081201|2008-10-27 13:00,27,885,887,872.75,873.25,1290
20081201|2008-10-27 13:30,27,873,877.75,865.25,866.5,1911
20081201|2008-10-27 14:00,27,866.25,877.5,865.5,871.75,1516
20081201|2008-10-27 14:30,27,871.75,876.5,844,846,3313
20081201|2008-10-27 15:00,27,846.25,846.5,834,834.75,1654
20081201|2008-10-27 15:30,27,836.5,840.5,834.75,837.5,71
20081201|2008-10-27 16:00,27,837.5,837.75,834.5,835.75,27
20081201|2008-10-27 16:30,27,835.75,835.75,835.75,835.75,0
20081201|2008-10-27 17:00,28,835.75,835.75,827.25,829.75,62
20081201|2008-10-27 17:30,28,830,831.5,828.25,830,17
20081201|2008-10-27 18:00,28,829.75,833.75,829.5,833.5,16
20081201|2008-10-27 18:30,28,833.5,837,832.5,836.25,27
20081201|2008-10-27 19:00,28,836.5,843.25,834.5,839.75,90
20081201|2008-10-27 19:30,28,840,841.5,837.25,838.5,23
20081201|2008-10-27 20:00,28,838.5,839.5,833,833.5,28
20081201|2008-10-27 20:30,28,833.5,839.5,833.25,838.75,22
20081201|2008-10-27 21:00,28,838.75,844.25,836,842,43
20081201|2008-10-27 21:30,28,842,842.75,839,839.5,16
20081201|2008-10-27 22:00,28,839.75,843.75,838,839,19
20081201|2008-10-27 22:30,28,838.75,846,838.25,844.25,46
20081201|2008-10-27 23:00,28,844.25,847.5,841.5,847,32
20081201|2008-10-27 23:30,28,847,848,844.75,846,26
20081201|2008-10-28 00:00,28,845.75,848,844.5,847,7
20081201|2008-10-28 00:30,28,847.25,854.25,847,852,54
20081201|2008-10-28 01:00,28,852,860,850.5,859.75,70
20081201|2008-10-28 01:30,28,859.75,868,858.25,867.25,83
20081201|2008-10-28 02:00,28,867.25,877.5,866.75,875,148
20081201|2008-10-28 02:30,28,875,877,868.5,870.5,118
20081201|2008-10-28 03:00,28,870.5,878.5,868.5,874,257
20081201|2008-10-28 03:30,28,874,877.5,860,861,279
20081201|2008-10-28 04:00,28,861,871.25,860.5,869.75,190
20081201|2008-10-28 04:30,28,869.5,872.5,864.25,871,117
20081201|2008-10-28 05:00,28,871,875,869,869.25,127
20081201|2008-10-28 05:30,28,869.25,870.75,865.25,867.5,122
20081201|2008-10-28 06:00,28,867.75,875,867.25,871.75,184
20081201|2008-10-28 06:30,28,871.75,878.5,870,875.75,267
20081201|2008-10-28 07:00,28,876,876.25,869.5,873.25,204
20081201|2008-10-28 07:30,28,873,873.75,868.5,871.5,203
20081201|2008-10-28 08:00,28,871.5,873,866.5,872,362
20081201|2008-10-28 08:30,28,872,881.5,867.5,877,2897
20081201|2008-10-28 09:00,28,877.25,877.75,862,863.25,2819
20081201|2008-10-28 09:30,28,863.25,865,843.5,846.75,2620
20081201|2008-10-28 10:00,28,846.75,857.25,846,855.25,2125
20081201|2008-10-28 10:30,28,855,865,854.5,857.75,1967
20081201|2008-10-28 11:00,28,857.75,863,854.25,858.25,1115
20081201|2008-10-28 11:30,28,858.25,868.75,857.25,866.5,1278
20081201|2008-10-28 12:00,28,866.5,875.75,865,869.75,1267
20081201|2008-10-28 12:30,28,869.5,870.75,858.25,861,1062
20081201|2008-10-28 13:00,28,861,878,860.25,876.5,1522
20081201|2008-10-28 13:30,28,876.5,899.5,876.5,895.25,2971
20081201|2008-10-28 14:00,28,895.25,912,888.25,909.75,3288
20081201|2008-10-28 14:30,28,910,941.75,901.25,939.5,5931
20081201|2008-10-28 15:00,28,939.75,942.75,934.75,938.75,2367
20081201|2008-10-28 15:30,28,938.75,940,929.75,933.25,197
20081201|2008-10-28 16:00,28,933.25,938.75,932.5,935.25,75
20081201|2008-10-28 16:30,28,938.75,938.75,938.75,938.75,0
20081201|2008-10-28 17:00,29,935.5,936.5,928,929.25,64
20081201|2008-10-28 17:30,29,928.75,932.25,928.75,931.75,11
20081201|2008-10-28 18:00,29,931.75,935.5,931,932,11
20081201|2008-10-28 18:30,29,931.75,935.75,931.5,934.5,15
20081201|2008-10-28 19:00,29,934.5,935.75,932.5,933.75,17
20081201|2008-10-28 19:30,29,933.5,935.25,933.5,934,18
20081201|2008-10-28 20:00,29,934,935.5,931,932.75,21
20081201|2008-10-28 20:30,29,933,935,932,932.25,9
20081201|2008-10-28 21:00,29,932.25,933.5,929.5,931.75,17
20081201|2008-10-28 21:30,29,931.75,933.25,929.5,932.25,15
20081201|2008-10-28 22:00,29,932.25,933.75,929.25,933.5,11
20081201|2008-10-28 22:30,29,933.5,934,928.5,929,16
20081201|2008-10-28 23:00,29,929.25,929.75,923.5,924.25,61
20081201|2008-10-28 23:30,29,924,925,918.75,919.5,52
20081201|2008-10-29 00:00,29,919.25,925.5,918.75,922.75,22
20081201|2008-10-29 00:30,29,922.5,930.5,922.5,929.75,27
20081201|2008-10-29 01:00,29,930,933.5,928.75,932.75,51
20081201|2008-10-29 01:30,29,933,934,924,924,22
20081201|2008-10-29 02:00,29,924,926,920,920.75,66
20081201|2008-10-29 02:30,29,920.75,929,920,920.75,196
20081201|2008-10-29 03:00,29,920.75,925.75,916.5,918.5,357
20081201|2008-10-29 03:30,29,918.75,922,916.75,917.75,130
20081201|2008-10-29 04:00,29,917.75,920.5,915.75,916.75,99
20081201|2008-10-29 04:30,29,916.75,921,914.25,919.5,119
20081201|2008-10-29 05:00,29,919.5,929.5,919.25,929.25,115
20081201|2008-10-29 05:30,29,929.25,937.25,926.25,935,200
20081201|2008-10-29 06:00,29,935.25,936.5,928.5,933.25,133
20081201|2008-10-29 06:30,29,933.5,946.5,932.5,942,313
20081201|2008-10-29 07:00,29,942,952.25,939.5,940,426
20081201|2008-10-29 07:30,29,940,945.5,935,936.5,403
20081201|2008-10-29 08:00,29,936.75,941.75,935,936.5,379
20081201|2008-10-29 08:30,29,936.75,937.75,926.25,931.25,2579
20081201|2008-10-29 09:00,29,931.25,945.5,927.75,940.75,2132
20081201|2008-10-29 09:30,29,940.75,942.5,928,929.75,1594
20081201|2008-10-29 10:00,29,929.75,938.5,928,936.5,1308
20081201|2008-10-29 10:30,29,936.5,941,934.5,940,935
20081201|2008-10-29 11:00,29,940.25,944.25,936,944,678
20081201|2008-10-29 11:30,29,944.25,953,943.25,944.5,1302
20081201|2008-10-29 12:00,29,944.5,948,942,945.5,684
20081201|2008-10-29 12:30,29,945.75,954.75,945.5,947.5,916
20081201|2008-10-29 13:00,29,947.25,953.5,931,938.5,2260
20081201|2008-10-29 13:30,29,938.5,948,926.25,942.5,2927
20081201|2008-10-29 14:00,29,942.75,970.5,936,962,3384
20081201|2008-10-29 14:30,29,962,971.25,918.75,919.75,5662
20081201|2008-10-29 15:00,29,919.5,934.5,918.5,927,1657
20081201|2008-10-29 15:30,29,927.75,938,927,932.25,152
20081201|2008-10-29 16:00,29,932,933,927,932,7
20081201|2008-10-29 17:00,30,932.25,934.5,931.5,932.75,15
20081201|2008-10-29 17:30,30,933,935,932,934.5,11
20081201|2008-10-29 18:00,30,934.5,935,931.5,932.25,3
20081201|2008-10-29 18:30,30,932.25,934,931.5,934,6
20081201|2008-10-29 19:00,30,934,936,932.5,933.5,22
20081201|2008-10-29 19:30,30,933.75,936,932,934.75,7
20081201|2008-10-29 20:00,30,934.5,944.5,934.5,943.5,65
20081201|2008-10-29 20:30,30,943.5,950.75,941.75,947.75,58
20081201|2008-10-29 21:00,30,947.75,949.5,945.75,949.25,18
20081201|2008-10-29 21:30,30,949.5,949.5,947,947.25,12
20081201|2008-10-29 22:00,30,947.25,948.75,944.5,944.75,14
20081201|2008-10-29 22:30,30,944.75,949.25,944.5,949.25,19
20081201|2008-10-29 23:00,30,949,953,947.5,950.5,55
20081201|2008-10-29 23:30,30,950.5,951.5,948.25,948.5,4
20081201|2008-10-30 00:00,30,948.75,953.25,948.25,952.25,7
20081201|2008-10-30 00:30,30,952.25,961,952.25,960,54
20081201|2008-10-30 01:00,30,960,960,955.25,959,20
20081201|2008-10-30 01:30,30,959,968.5,955,956.5,68
20081201|2008-10-30 02:00,30,956.5,963,953.75,961.75,59
20081201|2008-10-30 02:30,30,961.5,963,956.75,957.5,57
20081201|2008-10-30 03:00,30,957.5,960.5,947.25,949.75,245
20081201|2008-10-30 03:30,30,949.75,953,946.5,947.25,83
20081201|2008-10-30 04:00,30,947.5,950.75,945,948.5,98
20081201|2008-10-30 04:30,30,948.5,953.5,945.75,950.75,78
20081201|2008-10-30 05:00,30,950.25,959.75,948.5,954.75,97
20081201|2008-10-30 05:30,30,954.5,960.25,953.5,958.25,117
20081201|2008-10-30 06:00,30,958.25,958.5,950.5,951.25,155
20081201|2008-10-30 06:30,30,951.25,958,950.75,957.75,144
20081201|2008-10-30 07:00,30,957.75,957.75,951,951.75,184
20081201|2008-10-30 07:30,30,952,962,951,959.5,652
20081201|2008-10-30 08:00,30,959.75,963.5,955.25,955.5,428
20081201|2008-10-30 08:30,30,955.5,963.5,950.5,953.5,2580
20081201|2008-10-30 09:00,30,953.75,959.5,945.75,946.25,2124
20081201|2008-10-30 09:30,30,946.25,948.75,937.25,943.5,2206
20081201|2008-10-30 10:00,30,943.25,950.75,937.5,939.5,1686
20081201|2008-10-30 10:30,30,939.75,942.75,926.75,931.5,2200
20081201|2008-10-30 11:00,30,931.25,939.25,929.75,937,1258
20081201|2008-10-30 11:30,30,937,944,935.5,936.75,1094
20081201|2008-10-30 12:00,30,936.75,948.75,934.5,939.75,1210
20081201|2008-10-30 12:30,30,939.5,945.75,935.75,943.25,829
20081201|2008-10-30 13:00,30,943.25,954.5,942,950.75,1435
20081201|2008-10-30 13:30,30,950.75,954.75,945.75,950,1365
20081201|2008-10-30 14:00,30,950.25,958,938.25,947.5,2560
20081201|2008-10-30 14:30,30,947.5,958,935.25,952.5,3832
20081201|2008-10-30 15:00,30,952.25,964.5,952,961.5,1189
20081201|2008-10-30 15:30,30,959.75,961.5,957.5,958.5,54
20081201|2008-10-30 16:00,30,958.25,961.5,956.75,958.75,14
20081201|2008-10-30 16:30,30,961.5,961.5,961.5,961.5,0
20081201|2008-10-30 17:00,31,958,960.5,957.25,959,6
20081201|2008-10-30 17:30,31,958.5,959.75,956,956,6
20081201|2008-10-30 18:00,31,955.75,956.25,953.5,955.25,10
20081201|2008-10-30 18:30,31,955.25,956.5,953.25,954.5,6
20081201|2008-10-30 19:00,31,954.5,955.25,952.5,955.25,22
20081201|2008-10-30 19:30,31,955,955,950.25,951.5,15
20081201|2008-10-30 20:00,31,951.75,955.25,951,954.25,6
20081201|2008-10-30 20:30,31,954.5,954.75,952.25,953.75,9
20081201|2008-10-30 21:00,31,953.5,953.5,951,953.25,2
20081201|2008-10-30 21:30,31,953,954.75,952,954.75,7
20081201|2008-10-30 22:00,31,954.5,955.5,952.25,955,5
20081201|2008-10-30 22:30,31,954.75,960.5,954.75,959.5,14
20081201|2008-10-30 23:00,31,959.25,961,957.5,957.5,8
20081201|2008-10-30 23:30,31,957.75,961.75,957,958.75,8
20081201|2008-10-31 00:00,31,958.5,962.25,957.5,960.5,15
20081201|2008-10-31 00:30,31,960.5,960.5,952,952.25,16
20081201|2008-10-31 01:00,31,952,954.5,950.25,950.5,16
20081201|2008-10-31 01:30,31,950.75,950.75,946.5,948.5,27
20081201|2008-10-31 02:00,31,948.25,948.75,942.5,947,72
20081201|2008-10-31 02:30,31,947,950.5,944.25,949.75,50
20081201|2008-10-31 03:00,31,949.75,952.25,941.25,941.5,171
20081201|2008-10-31 03:30,31,941.5,947.75,940.5,943.75,108
20081201|2008-10-31 04:00,31,944,944.25,940,941.5,74
20081201|2008-10-31 04:30,31,941.5,945.25,940.75,943.5,71
20081201|2008-10-31 05:00,31,943.5,947.75,940.5,943.75,81
20081201|2008-10-31 05:30,31,943.5,946,942.5,944.25,51
20081201|2008-10-31 06:00,31,944.25,947.25,942.25,943,71
20081201|2008-10-31 06:30,31,942.75,945.75,942.25,943.5,66
20081201|2008-10-31 07:00,31,943.75,950,942.5,947.25,127
20081201|2008-10-31 07:30,31,947.25,955.5,946.5,954.75,322
20081201|2008-10-31 08:00,31,954.75,957,949,949.25,412
20081201|2008-10-31 08:30,31,949.25,953.25,942.75,949.25,1997
20081201|2008-10-31 09:00,31,949.25,958.75,948.25,955.75,2156
20081201|2008-10-31 09:30,31,955.75,958.75,947.25,952,1458
20081201|2008-10-31 10:00,31,952,964.75,951.75,962.75,1468
20081201|2008-10-31 10:30,31,962.75,966.75,960.25,962.75,1243
20081201|2008-10-31 11:00,31,962.75,963.5,956.25,959,1065
20081201|2008-10-31 11:30,31,958.75,963.5,955.5,961.75,771
20081201|2008-10-31 12:00,31,961.75,977,961.25,973.5,1468
20081201|2008-10-31 12:30,31,973.75,980.5,971.5,973.75,1460
20081201|2008-10-31 13:00,31,973.75,978.5,967.75,973,1283
20081201|2008-10-31 13:30,31,973,980,968.75,978.25,1580
20081201|2008-10-31 14:00,31,978.5,984,961.75,964,2561
20081201|2008-10-31 14:30,31,964,974,955,969.75,4471
20081201|2008-10-31 15:00,31,969.75,972.5,965.25,966.5,1944
20081201|2008-10-31 15:30,31,967.25,967.25,967.25,967.25,0
20081201|2008-11-02 17:00,3,965.75,966.5,961.75,965,5507
20081201|2008-11-02 17:30,3,964.75,968.5,962.75,965,3532
20081201|2008-11-02 18:00,3,965,968.25,964,968.25,1675
20081201|2008-11-02 18:30,3,968.25,968.25,966,968,1845
20081201|2008-11-02 19:00,3,968,971,967.25,968,1986
20081201|2008-11-02 19:30,3,968,977,968,976.5,4556
20081201|2008-11-02 20:00,3,976.25,979.75,976,976.25,4302
20081201|2008-11-02 20:30,3,976,978.5,975.5,975.75,2255
20081201|2008-11-02 21:00,3,975.75,976.75,974,974.75,2601
20081201|2008-11-02 21:30,3,974.5,978,971.75,976.5,2658
20081201|2008-11-02 22:00,3,976.5,977.5,975.5,975.5,547
20081201|2008-11-02 22:30,3,975.5,977.5,973.5,977.25,1007
20081201|2008-11-02 23:00,3,977,978.75,975,977.25,1247
20081201|2008-11-02 23:30,3,977.5,977.75,975,977,1041
20081201|2008-11-03 00:00,3,977,977.5,975,975.5,397
20081201|2008-11-03 00:30,3,975.5,975.5,971.25,972.5,1266
20081201|2008-11-03 01:00,3,972.5,977.5,971.75,974.25,3452
20081201|2008-11-03 01:30,3,974.25,975.25,971.75,972.5,4403
20081201|2008-11-03 02:00,3,972.75,977,966.5,968.75,11804
20081201|2008-11-03 02:30,3,969,970.5,966.25,969,8121
20081201|2008-11-03 03:00,3,969,973.25,967.25,972.75,7811
20081201|2008-11-03 03:30,3,972.75,973.25,969,969.75,5257
20081201|2008-11-03 04:00,3,969.75,970.75,967.75,967.75,3033
20081201|2008-11-03 04:30,3,967.75,969.75,966.25,969,5741
20081201|2008-11-03 05:00,3,969,969.25,965.5,968,5613
20081201|2008-11-03 05:30,3,968,972.25,966.5,972,6638
20081201|2008-11-03 06:00,3,972,974.75,970.75,971.75,9402
20081201|2008-11-03 06:30,3,971.5,972.5,969.25,970,6484
20081201|2008-11-03 07:00,3,969.75,971.25,962.5,965.25,19316
20081201|2008-11-03 07:30,3,965.25,966,963.5,964.5,13217
20081201|2008-11-03 08:00,3,964.5,965.75,962.75,965.5,11305
20081201|2008-11-03 08:30,3,965.25,974.5,962,967.75,171751
20081201|2008-11-03 09:00,3,967.75,971,962,962.75,167392
20081201|2008-11-03 09:30,3,963,971,960.25,967.5,120382
20081201|2008-11-03 10:00,3,967.5,969.75,963.75,966.75,74066
20081201|2008-11-03 10:30,3,967,972.5,966,971.25,69172
20081201|2008-11-03 11:00,3,971.25,972,968,970.5,75069
20081201|2008-11-03 11:30,3,970.5,971.75,965.5,966.25,67670
20081201|2008-11-03 12:00,3,966,970,965,965.75,50867
20081201|2008-11-03 12:30,3,965.5,967.5,961.75,963,63560
20081201|2008-11-03 13:00,3,963,963.5,958,962,99133
20081201|2008-11-03 13:30,3,962,964.75,959.75,960,64926
20081201|2008-11-03 14:00,3,960.25,963.25,957,962,102915
20081201|2008-11-03 14:30,3,962,969.5,960.5,965,173313
20081201|2008-11-03 15:00,3,965,969.75,963.5,969.5,54018
20081201|2008-11-03 15:30,4,969.5,970.75,969.25,970,3595
20081201|2008-11-03 16:00,4,970,971,966.25,969.5,3741
20081201|2008-11-03 17:00,4,969.25,971.25,968.25,969.75,1742
20081201|2008-11-03 17:30,4,970,970,966.75,967.75,993
20081201|2008-11-03 18:00,4,967.75,971.25,966.25,966.25,2405
20081201|2008-11-03 18:30,4,966.5,967.25,964,966,3080
20081201|2008-11-03 19:00,4,966.25,967.5,964,964.25,1709
20081201|2008-11-03 19:30,4,964.25,965.5,964,965.25,1328
20081201|2008-11-03 20:00,4,965.25,966.25,964.75,965.75,691
20081201|2008-11-03 20:30,4,966,967.25,965.25,966.25,916
20081201|2008-11-03 21:00,4,966.25,967.25,966,967,437
20081201|2008-11-03 21:30,4,967.25,968,965.75,966.25,1521
20081201|2008-11-03 22:00,4,966.25,968.75,966,967.5,1590
20081201|2008-11-03 22:30,4,967.75,970.25,967.5,969.25,1236
20081201|2008-11-03 23:00,4,969,970.5,967.25,969.75,2600
20081201|2008-11-03 23:30,4,969.75,971,968.75,969.75,1349
20081201|2008-11-04 00:00,4,970.25,972.5,970,971,974
20081201|2008-11-04 00:30,4,971.25,972.25,970.5,970.5,860
20081201|2008-11-04 01:00,4,970.5,972.75,970,972.75,2690
20081201|2008-11-04 01:30,4,972.5,973.75,972.25,973.5,2914
20081201|2008-11-04 02:00,4,973.25,973.5,967,972.75,10207
20081201|2008-11-04 02:30,4,972.75,976.75,972.5,976,9269
20081201|2008-11-04 03:00,4,976.25,978.25,974,977.75,5262
20081201|2008-11-04 03:30,4,978,984.75,977.5,984.5,14248
20081201|2008-11-04 04:00,4,984.5,987.75,982.25,986.75,12962
20081201|2008-11-04 04:30,4,986.75,989.25,985,989,8339
20081201|2008-11-04 05:00,4,989,991.5,988.25,990,15142
20081201|2008-11-04 05:30,4,990,991,987.25,987.5,11560
20081201|2008-11-04 06:00,4,987.5,995,987.25,993.75,17469
20081201|2008-11-04 06:30,4,993.75,995.75,991.75,992.75,18944
20081201|2008-11-04 07:00,4,993,994,988.5,990,14489
20081201|2008-11-04 07:30,4,990,992,987.5,989,15366
20081201|2008-11-04 08:00,4,989,991,986,988,24347
20081201|2008-11-04 08:30,4,988,989,980.25,981.25,204119
20081201|2008-11-04 09:00,4,981.25,992.75,980,992.25,193713
20081201|2008-11-04 09:30,4,992.5,1001.25,991.25,998.5,219081
20081201|2008-11-04 10:00,4,998.5,1004.5,998.5,1000.75,157515
20081201|2008-11-04 10:30,4,1001,1005.5,998.25,1003.25,118551
20081201|2008-11-04 11:00,4,1003.25,1004.25,998.75,998.75,86150
20081201|2008-11-04 11:30,4,998.75,999.75,996,997.75,70465
20081201|2008-11-04 12:00,4,997.5,1001.5,995.5,1001,73380
20081201|2008-11-04 12:30,4,1001,1004.5,998,1000.5,82863
20081201|2008-11-04 13:00,4,1000.5,1000.75,992,996.5,144669
20081201|2008-11-04 13:30,4,996.25,997.75,987.5,990.25,135957
20081201|2008-11-04 14:00,4,990.25,994.75,985.5,992.75,164392
20081201|2008-11-04 14:30,4,992.75,1006.75,992.5,1001.75,359716
20081201|2008-11-04 15:00,4,1002,1003.5,1000.75,1002.5,98895
20081201|2008-11-04 15:30,5,1002.5,1003,999.25,1000.75,6529
20081201|2008-11-04 16:00,5,1000.75,1002.5,1000.5,1001.5,1843
20081201|2008-11-04 17:00,5,1001.5,1002.25,1000.75,1001.5,1845
20081201|2008-11-04 17:30,5,1001.5,1004.75,1001.5,1003.5,2239
20081201|2008-11-04 18:00,5,1003.5,1003.5,1001.25,1001.75,2455
20081201|2008-11-04 18:30,5,1001.5,1003,1000.5,1002.5,2006
20081201|2008-11-04 19:00,5,1002.5,1002.5,996.25,997,4435
20081201|2008-11-04 19:30,5,997.5,999.5,996,997,3457
20081201|2008-11-04 20:00,5,997,1001.75,996.5,1000,3291
20081201|2008-11-04 20:30,5,1000.25,1006.25,1000,1003.75,5964
20081201|2008-11-04 21:00,5,1003.75,1008.5,1003.75,1006.75,6875
20081201|2008-11-04 21:30,5,1007,1007.5,1002.25,1002.75,3593
20081201|2008-11-04 22:00,5,1002.75,1007.75,998.25,1006.5,9085
20081201|2008-11-04 22:30,5,1007,1007.25,1000.5,1001.75,4529
20081201|2008-11-04 23:00,5,1001.5,1007,1000.25,1004.5,4183
20081201|2008-11-04 23:30,5,1004.5,1007.5,1001.5,1006,2593
20081201|2008-11-05 00:00,5,1006.25,1008,1005,1007,3078
20081201|2008-11-05 00:30,5,1007,1008,1003.25,1003.5,2307
20081201|2008-11-05 01:00,5,1003.5,1003.75,994.25,997.5,11952
20081201|2008-11-05 01:30,5,997.75,999,990.25,991.25,9961
20081201|2008-11-05 02:00,5,991.5,993,985.25,988,18767
20081201|2008-11-05 02:30,5,988,990.25,986,987.25,9992
20081201|2008-11-05 03:00,5,987,987.75,983,984.25,13194
20081201|2008-11-05 03:30,5,984.25,988.75,983.75,985.25,9147
20081201|2008-11-05 04:00,5,985.5,987.25,981.25,985.75,9578
20081201|2008-11-05 04:30,5,985.75,987.75,984,987.25,6403
20081201|2008-11-05 05:00,5,987.25,993.75,987,991.5,11358
20081201|2008-11-05 05:30,5,991.5,997,990.25,994,11638
20081201|2008-11-05 06:00,5,994,996.5,991.5,994,8942
20081201|2008-11-05 06:30,5,994.25,994.5,987.5,991,13165
20081201|2008-11-05 07:00,5,991,992.25,985.5,987.5,23316
20081201|2008-11-05 07:30,5,987.5,991.75,987.5,990.75,19852
20081201|2008-11-05 08:00,5,991,991.5,987.75,988.25,20546
20081201|2008-11-05 08:30,5,988.25,991.25,982.5,987,227612
20081201|2008-11-05 09:00,5,986.75,997.75,984.75,997.25,231175
20081201|2008-11-05 09:30,5,997.25,999.75,991.75,992.75,165984
20081201|2008-11-05 10:00,5,992.5,995,988,989.25,119347
20081201|2008-11-05 10:30,5,989.25,989.25,981.5,986,180774
20081201|2008-11-05 11:00,5,986,987,974.5,975.5,158306
20081201|2008-11-05 11:30,5,975.5,977.5,968.25,973.5,146949
20081201|2008-11-05 12:00,5,973.5,976.5,970.75,973.25,89008
20081201|2008-11-05 12:30,5,973.25,974.5,967.75,970.25,110324
20081201|2008-11-05 13:00,5,970.25,973.5,965.5,968.5,138407
20081201|2008-11-05 13:30,5,968.75,976.25,968,970.75,153899
20081201|2008-11-05 14:00,5,970.75,975.25,959.25,962.25,197066
20081201|2008-11-05 14:30,5,962,965,947,951.25,430157
20081201|2008-11-05 15:00,5,951.25,958.75,950.75,957.75,118218
20081201|2008-11-05 15:30,6,957.5,957.75,946,946.75,17367
20081201|2008-11-05 16:00,6,946.5,947.25,944,946.75,7067
20081201|2008-11-05 17:00,6,946,946.75,943,945.75,4925
20081201|2008-11-05 17:30,6,945.75,947.75,945,947.25,1502
20081201|2008-11-05 18:00,6,947.25,947.75,944.5,944.5,2547
20081201|2008-11-05 18:30,6,944.75,946.5,944,944.25,2041
20081201|2008-11-05 19:00,6,944.5,947,943.75,946.5,1536
20081201|2008-11-05 19:30,6,946.5,947,945,945.75,1520
20081201|2008-11-05 20:00,6,945.5,946.5,944.5,946,1254
20081201|2008-11-05 20:30,6,946,948.5,945.75,948.25,1964
20081201|2008-11-05 21:00,6,948.25,950,946,949.75,2819
20081201|2008-11-05 21:30,6,950,950.25,949,949.75,2725
20081201|2008-11-05 22:00,6,949.75,950,948,948.75,1439
20081201|2008-11-05 22:30,6,948.75,948.75,946,946.25,1102
20081201|2008-11-05 23:00,6,946,948.5,943.75,948,2349
20081201|2008-11-05 23:30,6,948,949.75,944.5,949.25,2389
20081201|2008-11-06 00:00,6,949,950,948.25,949.75,1641
20081201|2008-11-06 00:30,6,949.5,950,947.75,949.25,1076
20081201|2008-11-06 01:00,6,949.5,951,947,948,5183
20081201|2008-11-06 01:30,6,948,948,943.75,945.5,7635
20081201|2008-11-06 02:00,6,945.75,951.5,943.75,950.5,14326
20081201|2008-11-06 02:30,6,950.25,952.25,948.75,950.5,12085
20081201|2008-11-06 03:00,6,950.25,953,948,949.25,6606
20081201|2008-11-06 03:30,6,949.25,950.5,945,945.5,7095
20081201|2008-11-06 04:00,6,945.25,945.5,938,942.75,16315
20081201|2008-11-06 04:30,6,942.75,944.5,941,941,7713
20081201|2008-11-06 05:00,6,941,941.5,936,938.75,9096
20081201|2008-11-06 05:30,6,938.75,946,937.5,945,11328
20081201|2008-11-06 06:00,6,945.25,953.25,942,951.75,55013
20081201|2008-11-06 06:30,6,951.75,958,938,939,52151
20081201|2008-11-06 07:00,6,939.25,943.5,935.5,940.5,29721
20081201|2008-11-06 07:30,6,940.25,947.75,939.25,945,34887
20081201|2008-11-06 08:00,6,945.25,945.75,939.25,941,35748
20081201|2008-11-06 08:30,6,941,951,936,939.25,310467
20081201|2008-11-06 09:00,6,939.25,940.5,931,933.25,266600
20081201|2008-11-06 09:30,6,933.5,933.5,923.5,929.25,265416
20081201|2008-11-06 10:00,6,929,931,919,922.75,239128
20081201|2008-11-06 10:30,6,922.75,925.25,917,920.5,169996
20081201|2008-11-06 11:00,6,920.5,923.25,911.25,911.75,193690
20081201|2008-11-06 11:30,6,911.75,915.75,908.5,913.25,203083
20081201|2008-11-06 12:00,6,913.25,914.25,903,908,177051
20081201|2008-11-06 12:30,6,908,909,900.5,908.75,176164
20081201|2008-11-06 13:00,6,908.75,916,905.5,907,195107
20081201|2008-11-06 13:30,6,907,920.25,906.5,913.5,188495
20081201|2008-11-06 14:00,6,913.5,916,900.75,902.75,233113
20081201|2008-11-06 14:30,6,902.75,908.75,897,903,382225
20081201|2008-11-06 15:00,6,903,906.75,900,904.75,140580
20081201|2008-11-06 15:30,7,903.5,909.25,903.5,907.5,7920
20081201|2008-11-06 16:00,7,907.5,908.25,905.25,905.25,2242
20081201|2008-11-06 17:00,7,905.5,906.25,904.25,905.5,2186
20081201|2008-11-06 17:30,7,905.5,906.75,904.5,906.5,1577
20081201|2008-11-06 18:00,7,906.5,909,906,906.75,2650
20081201|2008-11-06 18:30,7,906.75,907.5,904,904.75,3522
20081201|2008-11-06 19:00,7,905,907.25,904.5,905.75,2150
20081201|2008-11-06 19:30,7,905.75,912,905.25,911,3479
20081201|2008-11-06 20:00,7,910.75,913.5,910.25,911,2290
20081201|2008-11-06 20:30,7,911,915.5,909.75,913.25,4528
20081201|2008-11-06 21:00,7,913.25,913.5,908.75,909.5,2254
20081201|2008-11-06 21:30,7,909.5,915.75,909.5,914.75,5394
20081201|2008-11-06 22:00,7,914.75,918.75,914.5,918.5,8448
20081201|2008-11-06 22:30,7,918.25,919.75,917.75,918,5056
20081201|2008-11-06 23:00,7,918,918.75,914.5,917,3714
20081201|2008-11-06 23:30,7,917,919.5,916,917,2026
20081201|2008-11-07 00:00,7,917.25,918.25,916,916.25,1325
20081201|2008-11-07 00:30,7,916.25,916.5,913,915,2764
20081201|2008-11-07 01:00,7,914.75,918.5,912.75,918.25,4492
20081201|2008-11-07 01:30,7,918.5,919.5,913.75,918,9819
20081201|2008-11-07 02:00,7,918,925.75,917.75,922.25,24370
20081201|2008-11-07 02:30,7,922.5,926.25,921.75,922.75,10896
20081201|2008-11-07 03:00,7,922.75,925.75,919.25,919.25,12777
20081201|2008-11-07 03:30,7,919.25,921.25,917.5,918.75,10359
20081201|2008-11-07 04:00,7,918.75,921.5,918.75,921,5444
20081201|2008-11-07 04:30,7,921,924.25,920.5,923.75,8868
20081201|2008-11-07 05:00,7,923.5,924,917,919.5,8063
20081201|2008-11-07 05:30,7,919.25,921,915.5,916,7107
20081201|2008-11-07 06:00,7,916,916.5,911.75,914.25,14637
20081201|2008-11-07 06:30,7,914.5,917.25,911.75,913,13759
20081201|2008-11-07 07:00,7,912.75,916,910.75,914.5,22211
20081201|2008-11-07 07:30,7,915.25,916,902,903.25,131981
20081201|2008-11-07 08:00,7,903.25,912.25,901,912.25,77882
20081201|2008-11-07 08:30,7,912.25,916.5,905,909.25,254141
20081201|2008-11-07 09:00,7,909.5,926.75,909,922.75,266005
20081201|2008-11-07 09:30,7,922.75,929.5,921,922.25,203573
20081201|2008-11-07 10:00,7,922.25,923.5,911.5,913,215199
20081201|2008-11-07 10:30,7,912.75,922.5,911,922.25,161498
20081201|2008-11-07 11:00,7,922.25,925.75,917.75,919.5,88510
20081201|2008-11-07 11:30,7,919.5,924.25,916.25,922.5,69442
20081201|2008-11-07 12:00,7,922.5,925,919,923.5,67335
20081201|2008-11-07 12:30,7,923.5,924.5,918,923.75,67644
20081201|2008-11-07 13:00,7,923.25,924.5,919.25,920.75,75834
20081201|2008-11-07 13:30,7,921,929.75,912.75,914.25,197170
20081201|2008-11-07 14:00,7,914.25,920.5,907.75,912,209795
20081201|2008-11-07 14:30,7,912,931,910.25,929,248831
20081201|2008-11-07 15:00,7,929,937.5,928.25,937.25,131713
20081201|2008-11-09 17:00,10,941,953.5,941,952,18798
20081201|2008-11-09 17:30,10,952,954.25,950.5,953,5925
20081201|2008-11-09 18:00,10,953,956.75,953,956.75,7709
20081201|2008-11-09 18:30,10,956.75,957.75,954,955,4234
20081201|2008-11-09 19:00,10,955,955,951.25,952,2794
20081201|2008-11-09 19:30,10,951.75,953,950.25,952.75,3333
20081201|2008-11-09 20:00,10,952.75,955,951.5,954.75,3421
20081201|2008-11-09 20:30,10,954.75,955.75,952.5,952.75,3611
20081201|2008-11-09 21:00,10,953.25,953.5,950.75,951.25,1318
20081201|2008-11-09 21:30,10,951.25,952.5,950,952.25,2862
20081201|2008-11-09 22:00,10,952.25,954,951.75,953,1397
20081201|2008-11-09 22:30,10,952.75,952.75,951.5,951.75,828
20081201|2008-11-09 23:00,10,951.75,952.5,950,950.5,2040
20081201|2008-11-09 23:30,10,950.75,951,950,950.75,1483
20081201|2008-11-10 00:00,10,951,952,950.5,951,1415
20081201|2008-11-10 00:30,10,951,955.5,950.5,953.75,2753
20081201|2008-11-10 01:00,10,954,954.5,947.25,949.75,9330
20081201|2008-11-10 01:30,10,950,954.75,948,953,6189
20081201|2008-11-10 02:00,10,952.5,956.25,948.5,955.75,13809
20081201|2008-11-10 02:30,10,956,956.25,952.5,955,10898
20081201|2008-11-10 03:00,10,955,956,953,955.25,7117
20081201|2008-11-10 03:30,10,955.25,957.75,954.25,955.25,6213
20081201|2008-11-10 04:00,10,955.25,960.75,955,960,8831
20081201|2008-11-10 04:30,10,960,962.5,959.25,959.75,10204
20081201|2008-11-10 05:00,10,959.5,961.75,958.5,959,6444
20081201|2008-11-10 05:30,10,959,960.5,956,956.25,7872
20081201|2008-11-10 06:00,10,956,956.5,951.25,952,12742
20081201|2008-11-10 06:30,10,952.25,956.25,951.5,956,9068
20081201|2008-11-10 07:00,10,956,957.25,952.25,954.25,14583
20081201|2008-11-10 07:30,10,954.25,956.75,952.25,952.75,22662
20081201|2008-11-10 08:00,10,952.5,953.25,947.5,948.5,34325
20081201|2008-11-10 08:30,10,948.75,952.25,941,943.5,206141
20081201|2008-11-10 09:00,10,943.75,946.25,939.25,941.5,143661
20081201|2008-11-10 09:30,10,941.5,943.5,933,934.5,151256
20081201|2008-11-10 10:00,10,934.5,935.5,930,934.5,130678
20081201|2008-11-10 10:30,10,934.5,936.25,922.25,923.75,130360
20081201|2008-11-10 11:00,10,923.5,928,920,920.25,93495
20081201|2008-11-10 11:30,10,920.25,921.5,912,914.5,131314
20081201|2008-11-10 12:00,10,914.5,920.5,911.25,919.25,95862
20081201|2008-11-10 12:30,10,919.5,924.25,916,922.75,90510
20081201|2008-11-10 13:00,10,923,925.75,917,918.25,98270
20081201|2008-11-10 13:30,10,918,919.25,910.5,912.75,112146
20081201|2008-11-10 14:00,10,912.75,916.5,905.5,907.5,186094
20081201|2008-11-10 14:30,10,907.5,919.75,906.25,918.75,234273
20081201|2008-11-10 15:00,10,919,921.75,918.5,921.25,81079
20081201|2008-11-10 15:30,11,919.5,922,919.25,920.5,4262
20081201|2008-11-10 16:00,11,920.5,922,920.5,921.75,1066
20081201|2008-11-10 17:00,11,922.25,922.25,917,918.75,2895
20081201|2008-11-10 17:30,11,919,919.25,918,918.75,719
20081201|2008-11-10 18:00,11,918.5,921.25,918,918.25,2560
20081201|2008-11-10 18:30,11,918.25,918.5,916.5,916.75,2327
20081201|2008-11-10 19:00,11,916.75,917.25,916,917.25,1664
20081201|2008-11-10 19:30,11,917.25,917.5,916.25,916.25,840
20081201|2008-11-10 20:00,11,916.5,919.75,916.25,918.75,1242
20081201|2008-11-10 20:30,11,919,923.5,918.75,922.25,2052
20081201|2008-11-10 21:00,11,922.25,923.5,920,921.25,1143
20081201|2008-11-10 21:30,11,921.5,925.75,921.5,925.5,2629
20081201|2008-11-10 22:00,11,925.5,927.25,924,924.5,1622
20081201|2008-11-10 22:30,11,924.75,925.5,923,923.75,808
20081201|2008-11-10 23:00,11,923.5,924.75,920.5,922,1376
20081201|2008-11-10 23:30,11,922,922,919.25,919.75,1041
20081201|2008-11-11 00:00,11,919.75,920,918.5,919,1168
20081201|2008-11-11 00:30,11,919,921.75,918.25,921.25,1353
20081201|2008-11-11 01:00,11,921.25,922,916.5,917.75,3339
20081201|2008-11-11 01:30,11,917.75,917.75,914.75,916.25,3039
20081201|2008-11-11 02:00,11,916.25,921.5,913,921,11074
20081201|2008-11-11 02:30,11,920.75,921.25,915.25,916.5,7347
20081201|2008-11-11 03:00,11,916.5,919,914,914.75,5623
20081201|2008-11-11 03:30,11,915,918,910.75,912,6363
20081201|2008-11-11 04:00,11,912,914,908.5,913.25,10760
20081201|2008-11-11 04:30,11,913.25,914.75,911,913.25,2888
20081201|2008-11-11 05:00,11,913.5,915.5,911,912.25,4893
20081201|2008-11-11 05:30,11,912.25,913.25,909,909.75,6716
20081201|2008-11-11 06:00,11,909.75,910.5,901,903,24453
20081201|2008-11-11 06:30,11,903.25,907.5,902,906,23135
20081201|2008-11-11 07:00,11,906,907,903,903.25,21404
20081201|2008-11-11 07:30,11,903,907.75,903,905.25,21228
20081201|2008-11-11 08:00,11,905,907.5,901.5,904.25,33517
20081201|2008-11-11 08:30,11,904,906,889,891.75,283791
20081201|2008-11-11 09:00,11,891.5,897.5,888.75,892.75,183228
20081201|2008-11-11 09:30,11,892.5,896.5,887,888,178882
20081201|2008-11-11 10:00,11,888,892.5,884.75,889.5,148457
20081201|2008-11-11 10:30,11,889.5,895.25,886.25,889.25,133273
20081201|2008-11-11 11:00,11,889,890,882.75,884.75,97484
20081201|2008-11-11 11:30,11,884.75,889.5,883.25,889.25,64424
20081201|2008-11-11 12:00,11,889.25,891.5,886,888,99147
20081201|2008-11-11 12:30,11,888,900.5,885,899.75,143584
20081201|2008-11-11 13:00,11,899.5,913.75,895.5,912.25,286832
20081201|2008-11-11 13:30,11,912.25,917,895.75,896.25,261901
20081201|2008-11-11 14:00,11,896.25,906.25,895.25,900.5,186690
20081201|2008-11-11 14:30,11,900.5,902,886.25,897,298854
20081201|2008-11-11 15:00,11,897,897.75,892.25,893.5,81747
20081201|2008-11-11 15:30,12,893.5,896,893.5,893.75,3853
20081201|2008-11-11 16:00,12,893.75,894,892.5,893.5,1841
20081201|2008-11-11 17:00,12,893.5,895,893.25,893.75,1587
20081201|2008-11-11 17:30,12,893.5,895.5,893.5,894.75,1479
20081201|2008-11-11 18:00,12,894.75,899,894.5,897.75,3075
20081201|2008-11-11 18:30,12,897.75,899.5,897.5,898.25,1606
20081201|2008-11-11 19:00,12,898.25,899.75,898,899.75,1162
20081201|2008-11-11 19:30,12,899.75,911,899,909.5,9293
20081201|2008-11-11 20:00,12,910,910,904,904.25,5279
20081201|2008-11-11 20:30,12,904,905,902.25,904.25,1580
20081201|2008-11-11 21:00,12,904.5,905,896,898,3420
20081201|2008-11-11 21:30,12,898,899.75,897,898,1933
20081201|2008-11-11 22:00,12,898.25,903.75,898,902.5,1584
20081201|2008-11-11 22:30,12,902.25,902.75,900,901,1046
20081201|2008-11-11 23:00,12,901.25,903,900.25,902,1244
20081201|2008-11-11 23:30,12,902,904.5,900,904,1471
20081201|2008-11-12 00:00,12,904,905.5,903.5,905.25,1119
20081201|2008-11-12 00:30,12,905.25,906.75,904,905,2437
20081201|2008-11-12 01:00,12,905.5,908.25,904.25,906.75,2893
20081201|2008-11-12 01:30,12,906.75,908.5,905,905.5,2868
20081201|2008-11-12 02:00,12,905.25,908,902.5,905,11426
20081201|2008-11-12 02:30,12,905,906.5,894.5,896.25,16453
20081201|2008-11-12 03:00,12,896.5,898.75,895,896.75,5860
20081201|2008-11-12 03:30,12,897,898.5,889,891.25,11779
20081201|2008-11-12 04:00,12,891.25,893.75,890.75,892.75,6989
20081201|2008-11-12 04:30,12,893,894.75,892.5,894.75,6554
20081201|2008-11-12 05:00,12,894.75,899.25,892.75,898.5,9942
20081201|2008-11-12 05:30,12,898.5,902,897,901.75,7722
20081201|2008-11-12 06:00,12,902,902.75,897.5,898.5,13821
20081201|2008-11-12 06:30,12,898.5,899.5,887.75,888.75,29007
20081201|2008-11-12 07:00,12,889,891,885.5,889.75,34501
20081201|2008-11-12 07:30,12,889.75,890.5,881.5,883.5,46613
20081201|2008-11-12 08:00,12,883.75,884,875.75,878.5,58468
20081201|2008-11-12 08:30,12,878.5,885.75,875,881.25,251204
20081201|2008-11-12 09:00,12,881,885.25,873.25,873.75,253757
20081201|2008-11-12 09:30,12,873.75,876,865.25,870.5,318486
20081201|2008-11-12 10:00,12,870.5,872.75,863.75,872,232215
20081201|2008-11-12 10:30,12,872,873.5,864,870,162762
20081201|2008-11-12 11:00,12,870,872.75,865,870.75,112682
20081201|2008-11-12 11:30,12,870.75,875.25,870,874,83397
20081201|2008-11-12 12:00,12,874.25,875.75,865.5,868.75,97952
20081201|2008-11-12 12:30,12,868.5,869.25,861,863,126702
20081201|2008-11-12 13:00,12,862.75,867,858.5,864.25,154080
20081201|2008-11-12 13:30,12,864.25,868.5,859,859.25,154501
20081201|2008-11-12 14:00,12,859,860.25,851.25,853.5,225603
20081201|2008-11-12 14:30,12,853.5,859.75,848.5,852.5,375179
20081201|2008-11-12 15:00,12,852.75,856.25,850.75,853.25,137781
20081201|2008-11-12 15:30,13,854,856.75,851.25,853.5,6489
20081201|2008-11-12 16:00,13,853.5,853.5,841.25,844.5,19565
20081201|2008-11-12 17:00,13,844,845.75,843.5,845.25,3870
20081201|2008-11-12 17:30,13,845,847,844.25,846.25,1744
20081201|2008-11-12 18:00,13,846,848,845.5,845.5,2626
20081201|2008-11-12 18:30,13,845.5,848.75,844.25,844.5,3119
20081201|2008-11-12 19:00,13,844.5,849.75,844.25,848.25,1830
20081201|2008-11-12 19:30,13,848,849.5,846.25,848.75,1538
20081201|2008-11-12 20:00,13,848.75,849.25,846,847,1334
20081201|2008-11-12 20:30,13,847,848.25,845.5,846.75,1288
20081201|2008-11-12 21:00,13,846.75,847.5,844.5,846.75,1581
20081201|2008-11-12 21:30,13,846.75,848.5,845.75,846,1299
20081201|2008-11-12 22:00,13,846.25,846.25,843,843.25,2437
20081201|2008-11-12 22:30,13,843.25,845.75,843.25,845.75,1239
20081201|2008-11-12 23:00,13,845.75,848,844.5,847.5,2209
20081201|2008-11-12 23:30,13,847,850.75,844.5,848,3823
20081201|2008-11-13 00:00,13,848,851.5,846,849.25,1443
20081201|2008-11-13 00:30,13,849.5,852.25,848.25,851.75,2552
20081201|2008-11-13 01:00,13,851.75,851.75,845.75,846,7141
20081201|2008-11-13 01:30,13,846,847.25,844.5,845.5,7876
20081201|2008-11-13 02:00,13,845.5,858,845.5,857.75,18977
20081201|2008-11-13 02:30,13,857.75,858.75,853.5,854,13524
20081201|2008-11-13 03:00,13,853.75,863.5,852.75,862.25,15301
20081201|2008-11-13 03:30,13,861.75,862.25,859,859.25,7226
20081201|2008-11-13 04:00,13,859.25,859.25,848,851,14553
20081201|2008-11-13 04:30,13,851.25,851.75,845,850,12861
20081201|2008-11-13 05:00,13,850,850.25,843,848.5,17230
20081201|2008-11-13 05:30,13,848.5,854.25,848.5,851.5,10454
20081201|2008-11-13 06:00,13,851.5,860,850.5,859,15880
20081201|2008-11-13 06:30,13,859.25,860.5,850.75,851.5,19726
20081201|2008-11-13 07:00,13,851.75,854.75,848.75,849,22027
20081201|2008-11-13 07:30,13,849,854.25,847,850.25,44544
20081201|2008-11-13 08:00,13,850.25,857.75,850,857,33693
20081201|2008-11-13 08:30,13,857.25,864.75,846.25,847.25,289423
20081201|2008-11-13 09:00,13,847.25,866.75,846.25,861.75,284365
20081201|2008-11-13 09:30,13,861.75,864.5,850.5,855.25,198813
20081201|2008-11-13 10:00,13,855.25,857.5,845.75,855.5,207307
20081201|2008-11-13 10:30,13,855.5,856.75,848,849.75,146674
20081201|2008-11-13 11:00,13,849.75,852,840,841.75,158846
20081201|2008-11-13 11:30,13,841.75,844,817.25,817.75,262191
20081201|2008-11-13 12:00,13,817.5,836.75,816.75,836.75,318535
20081201|2008-11-13 12:30,13,837,862,835,847.75,439631
20081201|2008-11-13 13:00,13,847.5,871.75,845,867.25,299132
20081201|2008-11-13 13:30,13,867.5,882,862.5,873,375248
20081201|2008-11-13 14:00,13,873,888.5,858.25,888.5,373143
20081201|2008-11-13 14:30,13,888.25,913.75,885.5,911.75,597553
20081201|2008-11-13 15:00,13,911.75,912.75,906.25,908,167502
20081201|2008-11-13 15:30,14,907.5,909.5,905.5,905.75,11398
20081201|2008-11-13 16:00,14,906,909.25,906,908,3449
20081201|2008-11-13 17:00,14,908,909,905,908.5,3741
20081201|2008-11-13 17:30,14,908.5,909.5,907,907.5,1977
20081201|2008-11-13 18:00,14,907.5,907.75,903.5,903.75,3239
20081201|2008-11-13 18:30,14,903.75,905.5,902.25,902.75,3812
20081201|2008-11-13 19:00,14,902.5,904,900.75,903.75,4503
20081201|2008-11-13 19:30,14,903.5,904,900.5,900.75,3154
20081201|2008-11-13 20:00,14,900.75,902,898.25,898.75,4719
20081201|2008-11-13 20:30,14,898.75,900.25,898.25,900,2046
20081201|2008-11-13 21:00,14,900.25,900.25,898,898.75,2090
20081201|2008-11-13 21:30,14,898.5,901,897.5,899.5,2536
20081201|2008-11-13 22:00,14,899.5,900.25,896.25,897.5,3201
20081201|2008-11-13 22:30,14,898,899,895.75,897.25,2272
20081201|2008-11-13 23:00,14,897.25,898.25,894.25,897,3706
20081201|2008-11-13 23:30,14,896.75,899.5,896,897.5,1724
20081201|2008-11-14 00:00,14,898,900.75,897.5,899.5,1311
20081201|2008-11-14 00:30,14,899.75,902.25,899.5,900.5,1946
20081201|2008-11-14 01:00,14,900.25,904.25,896.25,902.5,9040
20081201|2008-11-14 01:30,14,902,903.25,895.25,895.5,7784
20081201|2008-11-14 02:00,14,895.75,897.25,889.75,894.5,22845
20081201|2008-11-14 02:30,14,894.5,897,892.75,894.75,14370
20081201|2008-11-14 03:00,14,894.75,898.75,894.25,895,8213
20081201|2008-11-14 03:30,14,895.25,897.5,892.25,893.5,7706
20081201|2008-11-14 04:00,14,893.5,896.25,889.75,896,8514
20081201|2008-11-14 04:30,14,896.25,898.25,894.75,896,6467
20081201|2008-11-14 05:00,14,896.25,900,895.75,899.5,6390
20081201|2008-11-14 05:30,14,899.5,900,898.25,899.5,5846
20081201|2008-11-14 06:00,14,899.25,902,894,896,11956
20081201|2008-11-14 06:30,14,896,901,893.5,894,13742
20081201|2008-11-14 07:00,14,893.75,894.5,888.5,892.75,32558
20081201|2008-11-14 07:30,14,892.75,896.25,888.25,894.5,54148
20081201|2008-11-14 08:00,14,894.75,895.75,888.5,890.25,33546
20081201|2008-11-14 08:30,14,890.25,907,889.25,903,251651
20081201|2008-11-14 09:00,14,903.25,906,885.5,890,226106
20081201|2008-11-14 09:30,14,890,890.25,877.5,881.25,232735
20081201|2008-11-14 10:00,14,881,886.5,876,880.25,163821
20081201|2008-11-14 10:30,14,880.25,881.5,874.25,876,144678
20081201|2008-11-14 11:00,14,876,876.25,868,874.75,161917
20081201|2008-11-14 11:30,14,874.5,883.5,871.25,880.25,146392
20081201|2008-11-14 12:00,14,880.5,882.75,870.25,882.5,120134
20081201|2008-11-14 12:30,14,882.25,889,877.75,883.75,164440
20081201|2008-11-14 13:00,14,883.75,903.5,881.75,896.25,253841
20081201|2008-11-14 13:30,14,896.5,915,891.5,913.75,280676
20081201|2008-11-14 14:00,14,914,918,899,902.5,279909
20081201|2008-11-14 14:30,14,902.5,904.25,868.75,871,435042
20081201|2008-11-14 15:00,14,871,872.25,860.25,860.5,200003
20081201|2008-11-16 17:00,17,862,863,856.5,860.25,8620
20081201|2008-11-16 17:30,17,860.25,861,858,859.5,3944
20081201|2008-11-16 18:00,17,859.5,860.75,851.5,852.5,7693
20081201|2008-11-16 18:30,17,852.25,853.75,850,852.75,3747
20081201|2008-11-16 19:00,17,853,857.5,853,857.25,4831
20081201|2008-11-16 19:30,17,857,861,855.75,861,6430
20081201|2008-11-16 20:00,17,860.75,861.5,858.5,858.75,4805
20081201|2008-11-16 20:30,17,858.5,860.5,856,858.5,3663
20081201|2008-11-16 21:00,17,858.25,863.75,858.25,863.75,5698
20081201|2008-11-16 21:30,17,863.5,869.5,863.5,868.25,6928
20081201|2008-11-16 22:00,17,868,869.5,865.25,866,3490
20081201|2008-11-16 22:30,17,865.75,868,864.75,867,1805
20081201|2008-11-16 23:00,17,867.25,871,864.25,865,3896
20081201|2008-11-16 23:30,17,865.5,867,860.5,860.75,2328
20081201|2008-11-17 00:00,17,861,865,860.75,862.5,1463
20081201|2008-11-17 00:30,17,862.5,865,862.25,865,750
20081201|2008-11-17 01:00,17,865,868.5,864.25,866.5,3684
20081201|2008-11-17 01:30,17,866.5,867.75,862.75,866.5,4585
20081201|2008-11-17 02:00,17,866.75,870.5,864.25,870,11946
20081201|2008-11-17 02:30,17,870,873,868.75,873,9125
20081201|2008-11-17 03:00,17,873,874.25,870.75,873.5,8233
20081201|2008-11-17 03:30,17,873.25,873.75,864.75,865.75,12143
20081201|2008-11-17 04:00,17,865.5,866,861.5,863.25,10275
20081201|2008-11-17 04:30,17,863.5,863.75,857.75,858,10439
20081201|2008-11-17 05:00,17,858,860,853.5,854.75,10814
20081201|2008-11-17 05:30,17,854.5,857,853.5,856.25,7927
20081201|2008-11-17 06:00,17,856.5,857,853,853.5,9164
20081201|2008-11-17 06:30,17,853.5,856.5,851.25,853.5,18046
20081201|2008-11-17 07:00,17,853.25,856.75,852.5,855.25,15214
20081201|2008-11-17 07:30,17,855.25,856,850.75,851.75,22911
20081201|2008-11-17 08:00,17,851.5,861.5,851.5,859.75,43328
20081201|2008-11-17 08:30,17,860,866,854.25,864,274437
20081201|2008-11-17 09:00,17,864,864.25,847,851.75,230697
20081201|2008-11-17 09:30,17,851.75,856.5,849.25,849.75,169278
20081201|2008-11-17 10:00,17,849.75,861.75,849.5,855.25,162788
20081201|2008-11-17 10:30,17,855.5,872.5,853.75,870,194949
20081201|2008-11-17 11:00,17,870.25,877.75,867,876.75,202376
20081201|2008-11-17 11:30,17,877,881.75,870.75,873.25,168782
20081201|2008-11-17 12:00,17,873.25,874.25,866.25,870.5,132935
20081201|2008-11-17 12:30,17,870.25,871.75,861.25,868.75,130848
20081201|2008-11-17 13:00,17,868.75,874.25,862.25,864,136215
20081201|2008-11-17 13:30,17,864,874,860.75,864,175076
20081201|2008-11-17 14:00,17,863.75,872.75,861.25,866.75,142985
20081201|2008-11-17 14:30,17,867,869.5,847.5,849.5,299353
20081201|2008-11-17 15:00,17,849.5,853.25,848.5,850.75,102896
20081201|2008-11-17 15:30,18,850.75,852,847.75,848.25,5976
20081201|2008-11-17 16:00,18,848.25,850.75,847.75,850,2800
20081201|2008-11-17 17:00,18,849.25,849.75,847,847.5,3108
20081201|2008-11-17 17:30,18,847.25,849.25,846.75,849,1942
20081201|2008-11-17 18:00,18,849,850.5,848.25,849.5,2564
20081201|2008-11-17 18:30,18,849.25,849.5,847.25,848.5,2077
20081201|2008-11-17 19:00,18,848.25,850.5,846.25,849.5,2916
20081201|2008-11-17 19:30,18,849.25,849.75,846.75,849.5,2123
20081201|2008-11-17 20:00,18,849.5,850,847,848,1546
20081201|2008-11-17 20:30,18,848.25,849.5,847,849.5,1475
20081201|2008-11-17 21:00,18,849.5,850,847.5,847.75,1910
20081201|2008-11-17 21:30,18,847.75,849,843.75,844.75,3483
20081201|2008-11-17 22:00,18,844.75,848,841.5,844.5,3830
20081201|2008-11-17 22:30,18,844.75,848,844.75,847.25,2115
20081201|2008-11-17 23:00,18,847.5,848.25,845.5,848,1535
20081201|2008-11-17 23:30,18,848.25,848.5,845.75,848.25,1702
20081201|2008-11-18 00:00,18,848.25,848.25,843,843.75,2353
20081201|2008-11-18 00:30,18,843.75,844.5,840.5,843.5,3355
20081201|2008-11-18 01:00,18,843.25,844.75,841.25,843.75,2403
20081201|2008-11-18 01:30,18,843.75,848.25,843.25,847.5,4675
20081201|2008-11-18 02:00,18,847.5,853,846.75,847.5,16403
20081201|2008-11-18 02:30,18,847.5,848.5,838.5,839.75,22351
20081201|2008-11-18 03:00,18,839.75,840.75,831.5,832.25,18600
20081201|2008-11-18 03:30,18,832.25,836.75,831.25,831.75,13243
20081201|2008-11-18 04:00,18,831.75,838.5,831.75,837,7442
20081201|2008-11-18 04:30,18,837,837,832.25,836,8694
20081201|2008-11-18 05:00,18,836,837.75,833,833,8834
20081201|2008-11-18 05:30,18,833.25,836,829.25,834.25,14166
20081201|2008-11-18 06:00,18,834.25,838.75,834,836.5,11396
20081201|2008-11-18 06:30,18,836.25,838,833.75,836,11049
20081201|2008-11-18 07:00,18,836.25,847,835.5,843.75,42990
20081201|2008-11-18 07:30,18,843.5,849.5,841,845.5,55538
20081201|2008-11-18 08:00,18,845.5,850,843,847.25,35906
20081201|2008-11-18 08:30,18,847.5,858.25,844,852,269002
20081201|2008-11-18 09:00,18,851.75,864.5,844.5,864.5,259537
20081201|2008-11-18 09:30,18,864.5,864.5,855.25,857.75,164462
20081201|2008-11-18 10:00,18,857.5,857.75,850.75,855.25,154130
20081201|2008-11-18 10:30,18,855,866.25,854,865,161408
20081201|2008-11-18 11:00,18,865.25,865.25,854.25,856.25,116293
20081201|2008-11-18 11:30,18,856,856.25,847,850,118944
20081201|2008-11-18 12:00,18,850,850,838.5,844,166087
20081201|2008-11-18 12:30,18,843.75,844,830.5,842,234984
20081201|2008-11-18 13:00,18,842,842.25,831.25,839.5,208758
20081201|2008-11-18 13:30,18,839.5,839.75,824.75,827.75,187913
20081201|2008-11-18 14:00,18,827.75,847,826.75,840.25,273793
20081201|2008-11-18 14:30,18,840.25,858.5,832.5,858,461316
20081201|2008-11-18 15:00,18,857.75,869,856.5,866,174487
20081201|2008-11-18 15:30,19,865.25,865.25,863.25,864.5,7280
20081201|2008-11-18 16:00,19,864.25,865,862.5,862.75,4712
20081201|2008-11-18 17:00,19,862.25,863,861,861.5,3058
20081201|2008-11-18 17:30,19,861.5,861.75,859.5,859.75,2482
20081201|2008-11-18 18:00,19,859.75,861.25,858.5,860.25,4328
20081201|2008-11-18 18:30,19,860,860,856.75,857.25,4154
20081201|2008-11-18 19:00,19,857.25,859,855.5,858.25,3407
20081201|2008-11-18 19:30,19,858,859,856.25,856.5,1720
20081201|2008-11-18 20:00,19,857,858.5,856.25,856.75,1185
20081201|2008-11-18 20:30,19,856.75,857.5,855.5,856.75,1921
20081201|2008-11-18 21:00,19,856.75,857.5,855.25,855.25,1549
20081201|2008-11-18 21:30,19,855.25,857.5,853.5,857,3444
20081201|2008-11-18 22:00,19,857,859,856.5,856.75,2542
20081201|2008-11-18 22:30,19,856.75,859.75,856.5,859.5,1376
20081201|2008-11-18 23:00,19,859.5,861,859.25,860.5,1729
20081201|2008-11-18 23:30,19,860.5,862.5,859.25,862.5,1200
20081201|2008-11-19 00:00,19,862.5,864,862.25,863.5,1779
20081201|2008-11-19 00:30,19,863.75,866,863.5,865,3330
20081201|2008-11-19 01:00,19,865,865.25,860,862.5,5296
20081201|2008-11-19 01:30,19,862.25,863,859.25,861,4629
20081201|2008-11-19 02:00,19,860.75,861,853.75,854.25,11191
20081201|2008-11-19 02:30,19,854.5,858,851.5,853,11582
20081201|2008-11-19 03:00,19,853.25,854.25,848,853,17230
20081201|2008-11-19 03:30,19,853.25,854.5,849.75,852.5,7550
20081201|2008-11-19 04:00,19,852.25,855,851.25,854.25,6235
20081201|2008-11-19 04:30,19,854.5,859,854,857.25,7295
20081201|2008-11-19 05:00,19,857.25,857.25,852.75,853.25,5375
20081201|2008-11-19 05:30,19,853,855.5,851,855.5,6187
20081201|2008-11-19 06:00,19,855.25,858,851.75,852.75,14039
20081201|2008-11-19 06:30,19,852.5,855.25,849.5,850,20209
20081201|2008-11-19 07:00,19,849.75,852.75,847.75,852,23961
20081201|2008-11-19 07:30,19,852.5,856,844.75,847,46458
20081201|2008-11-19 08:00,19,847,856.25,846.25,855,47448
20081201|2008-11-19 08:30,19,855,863.75,848,851.75,287209
20081201|2008-11-19 09:00,19,851.75,864.5,850.25,857.25,259782
20081201|2008-11-19 09:30,19,857.25,857.25,838.25,839,213562
20081201|2008-11-19 10:00,19,839.25,844,832,833,188701
20081201|2008-11-19 10:30,19,833,837,828,833.5,222341
20081201|2008-11-19 11:00,19,833.75,835,825.5,827.25,159641
20081201|2008-11-19 11:30,19,827,834.75,826,833,126848
20081201|2008-11-19 12:00,19,833,838.5,826.5,826.75,122976
20081201|2008-11-19 12:30,19,826.75,835.5,822.5,832.25,158428
20081201|2008-11-19 13:00,19,832.25,832.25,822,824.75,185871
20081201|2008-11-19 13:30,19,824.75,837,819,833.5,257713
20081201|2008-11-19 14:00,19,833.25,836.5,817.5,822.75,296922
20081201|2008-11-19 14:30,19,822.75,826.25,804.25,806.75,464426
20081201|2008-11-19 15:00,19,806.75,813,806.5,812.25,192026
20081201|2008-11-19 15:30,20,810.5,811.75,808.25,808.5,6561
20081201|2008-11-19 16:00,20,808.5,811.75,808.25,811.25,2506
20081201|2008-11-19 17:00,20,809.75,813,809.75,810.75,4033
20081201|2008-11-19 17:30,20,810.75,812.25,807.5,812,4030
20081201|2008-11-19 18:00,20,812.25,813.25,807,807,3765
20081201|2008-11-19 18:30,20,807,811.75,807,811.75,3848
20081201|2008-11-19 19:00,20,811.75,813.5,811.25,812.5,3157
20081201|2008-11-19 19:30,20,812.5,815.5,811,813.25,3213
20081201|2008-11-19 20:00,20,813.5,814.75,812.25,812.75,3097
20081201|2008-11-19 20:30,20,812.75,814.75,812.5,813.75,1745
20081201|2008-11-19 21:00,20,814,814,812.5,812.75,1814
20081201|2008-11-19 21:30,20,812.75,813.5,812,812,3184
20081201|2008-11-19 22:00,20,812,812.5,806.75,807.75,3311
20081201|2008-11-19 22:30,20,807.75,808.75,802.5,803,6512
20081201|2008-11-19 23:00,20,803.25,804.5,802.5,804.25,2983
20081201|2008-11-19 23:30,20,804,804.25,800.75,802.25,4786
20081201|2008-11-20 00:00,20,802.5,803.25,795.5,796.25,6677
20081201|2008-11-20 00:30,20,796.5,802,795.25,800,2972
20081201|2008-11-20 01:00,20,800,803.25,796.5,802.75,8392
20081201|2008-11-20 01:30,20,802.5,802.5,797.25,800.25,6168
20081201|2008-11-20 02:00,20,800.25,807.25,799,806.75,14843
20081201|2008-11-20 02:30,20,807,807.5,797,798.5,19274
20081201|2008-11-20 03:00,20,798.5,803,797.5,802.25,8679
20081201|2008-11-20 03:30,20,802.25,802.75,796,798.75,12676
20081201|2008-11-20 04:00,20,798.75,799.25,795.75,796.5,8624
20081201|2008-11-20 04:30,20,796.5,801.5,795.25,798.25,12800
20081201|2008-11-20 05:00,20,798,801.75,796.5,798.5,7650
20081201|2008-11-20 05:30,20,798.25,803.25,797,802.75,9072
20081201|2008-11-20 06:00,20,802.75,812,801.5,807.75,29992
20081201|2008-11-20 06:30,20,807.5,809.25,802,805.5,21819
20081201|2008-11-20 07:00,20,805.75,808.25,803.5,804.25,15824
20081201|2008-11-20 07:30,20,804,804,791,793.5,66593
20081201|2008-11-20 08:00,20,793.25,796.75,790.5,796.75,45278
20081201|2008-11-20 08:30,20,796.75,802.5,783.75,785,386808
20081201|2008-11-20 09:00,20,784.75,788.25,774.25,786.75,377340
20081201|2008-11-20 09:30,20,786.5,803.25,782,801.25,378364
20081201|2008-11-20 10:00,20,801.25,808,791.75,796.25,310260
20081201|2008-11-20 10:30,20,796.25,797.75,790.25,791.25,133531
20081201|2008-11-20 11:00,20,791.25,809.5,785,808.25,248681
20081201|2008-11-20 11:30,20,808.25,820.75,806,808.25,271230
20081201|2008-11-20 12:00,20,808,809.75,793.25,796,252159
20081201|2008-11-20 12:30,20,796,805,790.5,803.25,174399
20081201|2008-11-20 13:00,20,803.5,805.5,785.25,786,171436
20081201|2008-11-20 13:30,20,786.25,792.25,778.5,782.5,198141
20081201|2008-11-20 14:00,20,782.5,788.75,770,772.5,306183
20081201|2008-11-20 14:30,20,772.5,776.5,745.5,752.75,735594
20081201|2008-11-20 15:00,20,753,753.75,745,749.75,160586
20081201|2008-11-20 15:30,21,749.75,753.5,748.75,753,14964
20081201|2008-11-20 16:00,21,753,754.5,750.5,751.25,7393
20081201|2008-11-20 17:00,21,750.75,753.5,750.25,753,5771
20081201|2008-11-20 17:30,21,753,757,753,755.75,4083
20081201|2008-11-20 18:00,21,755.75,759.25,751.75,752,5368
20081201|2008-11-20 18:30,21,752.25,755.5,752,754.75,3369
20081201|2008-11-20 19:00,21,754.75,756.25,753.5,753.75,2185
20081201|2008-11-20 19:30,21,753.75,755.25,751.25,754,4631
20081201|2008-11-20 20:00,21,754.25,755.5,753,753.75,2443
20081201|2008-11-20 20:30,21,753.75,754.5,753,753,2377
20081201|2008-11-20 21:00,21,753,755.75,753,755.5,3441
20081201|2008-11-20 21:30,21,755.5,757.25,753.25,757,5859
20081201|2008-11-20 22:00,21,757,765.25,756.5,764.75,10985
20081201|2008-11-20 22:30,21,764.75,765.25,762,763.75,3452
20081201|2008-11-20 23:00,21,763.75,765.5,760.5,761.75,3171
20081201|2008-11-20 23:30,21,761.75,769.25,760.75,769,6153
20081201|2008-11-21 00:00,21,769,773,766.75,769,4489
20081201|2008-11-21 00:30,21,768.5,773,765.75,768.5,7061
20081201|2008-11-21 01:00,21,768.5,779.25,768,773.5,21846
20081201|2008-11-21 01:30,21,773.25,779.75,772,777,15571
20081201|2008-11-21 02:00,21,776.75,779.75,770.5,776.75,22612
20081201|2008-11-21 02:30,21,776.75,782,775.25,780.5,17392
20081201|2008-11-21 03:00,21,780.5,783.75,778,779.75,17386
20081201|2008-11-21 03:30,21,780,781,777.25,778,10324
20081201|2008-11-21 04:00,21,777.75,785,777.75,779.25,11668
20081201|2008-11-21 04:30,21,779.25,781.5,772.25,775.25,14920
20081201|2008-11-21 05:00,21,775.25,776.75,770,770.75,11922
20081201|2008-11-21 05:30,21,770.5,773.75,768.25,771,15951
20081201|2008-11-21 06:00,21,771,773.25,767.25,771.25,22855
20081201|2008-11-21 06:30,21,771.25,771.75,766,766.5,20213
20081201|2008-11-21 07:00,21,766.25,771.25,765,769,31247
20081201|2008-11-21 07:30,21,769,772.25,765,769.75,31918
20081201|2008-11-21 08:00,21,770,771.25,765.75,770,42761
20081201|2008-11-21 08:30,21,770,772.75,755.75,759.5,405173
20081201|2008-11-21 09:00,21,759.75,764.5,751.5,752,338824
20081201|2008-11-21 09:30,21,752.25,762,745.25,747.25,258478
20081201|2008-11-21 10:00,21,747.25,755.75,739,753,255257
20081201|2008-11-21 10:30,21,752.75,762.5,750.75,752.5,210181
20081201|2008-11-21 11:00,21,752.5,760.5,749.25,760.25,151361
20081201|2008-11-21 11:30,21,760.25,768,758,760.5,176513
20081201|2008-11-21 12:00,21,760.5,761.5,751.5,754,131338
20081201|2008-11-21 12:30,21,754.25,759,744.75,745,153886
20081201|2008-11-21 13:00,21,745,759.25,743.25,752,226744
20081201|2008-11-21 13:30,21,752,755.75,741.25,747.75,253257
20081201|2008-11-21 14:00,21,747.75,778,747,774.5,422383
20081201|2008-11-21 14:30,21,774.5,801.5,770.75,799.25,653461
20081201|2008-11-21 15:00,21,799.25,802.25,789.5,791,223081
20081201|2008-11-23 17:00,24,801,804,792.5,800,16802
20081201|2008-11-23 17:30,24,800,806,798.5,798.75,9717
20081201|2008-11-23 18:00,24,799,799,794.25,797.75,4831
20081201|2008-11-23 18:30,24,798,798.75,797,797.25,2611
20081201|2008-11-23 19:00,24,797.5,797.75,792.75,796.5,4702
20081201|2008-11-23 19:30,24,796.75,797,791.5,794,4748
20081201|2008-11-23 20:00,24,794,795,791.5,792,3398
20081201|2008-11-23 20:30,24,791.75,797.25,791.5,796.25,3479
20081201|2008-11-23 21:00,24,796.25,797,790.5,795.5,4880
20081201|2008-11-23 21:30,24,795.5,796.5,792.5,794.25,2393
20081201|2008-11-23 22:00,24,794.25,797.5,794,794.5,1868
20081201|2008-11-23 22:30,24,794.25,807.25,794.25,803.75,9629
20081201|2008-11-23 23:00,24,803.5,805,802,804.75,4246
20081201|2008-11-23 23:30,24,804.5,806.75,801.5,802.75,2558
20081201|2008-11-24 00:00,24,803,805,801.5,803,1759
20081201|2008-11-24 00:30,24,803,806.25,801.25,806,2977
20081201|2008-11-24 01:00,24,805.5,805.5,794.75,800.5,8619
20081201|2008-11-24 01:30,24,800.5,801.75,792,793.5,8914
20081201|2008-11-24 02:00,24,793.5,794,786,788.25,19935
20081201|2008-11-24 02:30,24,788,792.5,783.25,791.25,13376
20081201|2008-11-24 03:00,24,791.5,801.75,791,800,14730
20081201|2008-11-24 03:30,24,800,805.75,799.75,804.25,13763
20081201|2008-11-24 04:00,24,804.25,808,802.75,806.75,12381
20081201|2008-11-24 04:30,24,806.75,808,802.5,803,11021
20081201|2008-11-24 05:00,24,803,813.75,802.75,813.5,16566
20081201|2008-11-24 05:30,24,813.5,816.5,812.5,814.25,20703
20081201|2008-11-24 06:00,24,814.25,817.25,813.25,814,22695
20081201|2008-11-24 06:30,24,813.75,817.25,813.25,813.5,17452
20081201|2008-11-24 07:00,24,813.75,814.5,810.75,811.5,21167
20081201|2008-11-24 07:30,24,811.5,814,810.75,813.5,13467
20081201|2008-11-24 08:00,24,813.5,817,811.75,814.75,31783
20081201|2008-11-24 08:30,24,814.75,818.25,807.25,815.5,245931
20081201|2008-11-24 09:00,24,815.25,831.75,815,831.5,292030
20081201|2008-11-24 09:30,24,831.75,836.5,828.5,835.5,265031
20081201|2008-11-24 10:00,24,835.5,838.5,830.25,835.75,187542
20081201|2008-11-24 10:30,24,836,842.5,834,838.75,175200
20081201|2008-11-24 11:00,24,838.5,841.5,825,826.25,200989
20081201|2008-11-24 11:30,24,826,836,825.75,834.5,131068
20081201|2008-11-24 12:00,24,834.5,837.5,830,836.5,109283
20081201|2008-11-24 12:30,24,836.5,841.75,831.75,841.75,106324
20081201|2008-11-24 13:00,24,841.5,841.75,829.5,840.25,176881
20081201|2008-11-24 13:30,24,840.25,845.75,835.5,841.5,160910
20081201|2008-11-24 14:00,24,841.5,856.75,838.25,856.75,278882
20081201|2008-11-24 14:30,24,856.5,866.25,837,845,588213
20081201|2008-11-24 15:00,24,845,852.75,842.25,847,147713
20081201|2008-11-24 15:30,25,847.25,848,843.75,845.5,9000
20081201|2008-11-24 16:00,25,845.75,848.75,844,847.75,3763
20081201|2008-11-24 17:00,25,847,850.75,844.75,850,4905
20081201|2008-11-24 17:30,25,849.75,850.25,848.25,848.5,2242
20081201|2008-11-24 18:00,25,848.75,850.5,848.5,849,3823
20081201|2008-11-24 18:30,25,849,850.25,848.75,849.25,2042
20081201|2008-11-24 19:00,25,849.25,849.5,846,848.75,3805
20081201|2008-11-24 19:30,25,848.75,849.5,847,849.25,1673
20081201|2008-11-24 20:00,25,849,849.5,846.25,848.75,1853
20081201|2008-11-24 20:30,25,848.75,849.5,847.75,848.5,1474
20081201|2008-11-24 21:00,25,848.5,850,846.5,847.5,1815
20081201|2008-11-24 21:30,25,847,848,845.25,845.25,3140
20081201|2008-11-24 22:00,25,845.25,846.5,845,845.25,2581
20081201|2008-11-24 22:30,25,845.25,847,844.5,845.75,1904
20081201|2008-11-24 23:00,25,846,848.75,845.5,847.25,2675
20081201|2008-11-24 23:30,25,847.75,849,847.25,848.25,1721
20081201|2008-11-25 00:00,25,848.75,850,848.25,848.5,2197
20081201|2008-11-25 00:30,25,848.5,849.75,847.75,849.5,1414
20081201|2008-11-25 01:00,25,849.5,850,844.25,846.5,5325
20081201|2008-11-25 01:30,25,846.25,848,843.75,844.5,7691
20081201|2008-11-25 02:00,25,844.5,845,840.25,841,19241
20081201|2008-11-25 02:30,25,841,841.75,839.5,841,15105
20081201|2008-11-25 03:00,25,841,841.25,838,841.25,10882
20081201|2008-11-25 03:30,25,841.5,845,841.25,844.75,8814
20081201|2008-11-25 04:00,25,844.75,845.25,838.5,843.25,12339
20081201|2008-11-25 04:30,25,843,846.5,842,843.25,11867
20081201|2008-11-25 05:00,25,843.25,850.25,843.25,849.25,8792
20081201|2008-11-25 05:30,25,849.25,859.5,849,859,21230
20081201|2008-11-25 06:00,25,859.25,859.5,852.5,852.5,16458
20081201|2008-11-25 06:30,25,852.75,853.75,846,847.25,16283
20081201|2008-11-25 07:00,25,847.25,865.5,843.25,859.25,91804
20081201|2008-11-25 07:30,25,859.25,874,857.5,868.75,94010
20081201|2008-11-25 08:00,25,868.5,874,866.75,869,53916
20081201|2008-11-25 08:30,25,868.75,870.75,855.25,861.25,319773
20081201|2008-11-25 09:00,25,861.5,869.5,856,862.5,283393
20081201|2008-11-25 09:30,25,862.5,863.5,846,850,222601
20081201|2008-11-25 10:00,25,850,852.25,839.75,851,219175
20081201|2008-11-25 10:30,25,851.25,858,848.75,854.25,143741
20081201|2008-11-25 11:00,25,854,855.25,843.25,846.5,141312
20081201|2008-11-25 11:30,25,846.5,849.25,836.25,840.25,146691
20081201|2008-11-25 12:00,25,840.5,849,837.5,847.25,129965
20081201|2008-11-25 12:30,25,847.5,851.5,844,844.5,114416
20081201|2008-11-25 13:00,25,844.25,847,833.5,838,139445
20081201|2008-11-25 13:30,25,837.75,854.75,836.25,852.75,148389
20081201|2008-11-25 14:00,25,852.75,861.5,847.25,853,207492
20081201|2008-11-25 14:30,25,853,864.25,850,856.5,341905
20081201|2008-11-25 15:00,25,856.5,857.5,852.25,852.5,98952
20081201|2008-11-25 15:30,26,853,853.25,849.5,852.25,4024
20081201|2008-11-25 16:00,26,852.25,852.5,849.25,849.5,2430
20081201|2008-11-25 17:00,26,848.5,849,847.5,847.75,2093
20081201|2008-11-25 17:30,26,847.5,850.25,847,849.75,900
20081201|2008-11-25 18:00,26,850,852,847.5,849.25,2194
20081201|2008-11-25 18:30,26,849.25,851,849,850,919
20081201|2008-11-25 19:00,26,850,850.5,847.25,847.25,880
20081201|2008-11-25 19:30,26,847.25,850.25,847.25,849.75,1515
20081201|2008-11-25 20:00,26,849.75,851.25,848.75,850.5,1209
20081201|2008-11-25 20:30,26,850.25,851.25,848.75,849.25,957
20081201|2008-11-25 21:00,26,849.25,850,848,848.75,990
20081201|2008-11-25 21:30,26,849,851,848.5,849.5,957
20081201|2008-11-25 22:00,26,849.5,851,848.75,849.75,1057
20081201|2008-11-25 22:30,26,849.75,850,848,849.25,1517
20081201|2008-11-25 23:00,26,849.25,850.25,848,848.5,1477
20081201|2008-11-25 23:30,26,848.5,848.75,847.25,847.75,844
20081201|2008-11-26 00:00,26,848,848.5,845,845,2133
20081201|2008-11-26 00:30,26,845,847,844,846.75,1085
20081201|2008-11-26 01:00,26,846.75,850.5,844.25,848.75,3132
20081201|2008-11-26 01:30,26,848.75,851.25,846.75,847.75,2792
20081201|2008-11-26 02:00,26,847.75,850.5,844,848.25,7324
20081201|2008-11-26 02:30,26,848,854.25,844.5,853.5,10228
20081201|2008-11-26 03:00,26,853.5,855.5,848.5,854,13741
20081201|2008-11-26 03:30,26,853.75,855.5,846.25,848.5,9302
20081201|2008-11-26 04:00,26,848.5,849.5,843.25,844,8520
20081201|2008-11-26 04:30,26,844.25,845.25,839.75,842.5,10968
20081201|2008-11-26 05:00,26,842.75,845.25,842.25,842.25,3979
20081201|2008-11-26 05:30,26,842.25,844.5,840.75,843.5,5643
20081201|2008-11-26 06:00,26,843.25,846.25,843,845.75,12481
20081201|2008-11-26 06:30,26,846,846.75,834.5,835.75,29919
20081201|2008-11-26 07:00,26,835.75,838.5,833.25,835.25,36317
20081201|2008-11-26 07:30,26,835,840,829.5,837.75,46745
20081201|2008-11-26 08:00,26,837.75,841.25,837.5,838.25,30125
20081201|2008-11-26 08:30,26,838.25,851.5,837.75,848.25,210907
20081201|2008-11-26 09:00,26,848.25,855.25,843.5,853.5,202211
20081201|2008-11-26 09:30,26,853.5,858.75,848,857,159411
20081201|2008-11-26 10:00,26,857,864.5,853,860.5,149590
20081201|2008-11-26 10:30,26,860.5,867.75,859.5,862.5,121219
20081201|2008-11-26 11:00,26,862.75,864.75,859.25,864,71848
20081201|2008-11-26 11:30,26,863.75,870.75,862.25,868.25,88738
20081201|2008-11-26 12:00,26,868.25,873,865.5,869,89725
20081201|2008-11-26 12:30,26,869.25,869.5,864,866,65102
20081201|2008-11-26 13:00,26,866,872,862.5,871.25,68686
20081201|2008-11-26 13:30,26,871.25,882.25,871,880,160132
20081201|2008-11-26 14:00,26,880,886.75,877.25,884.75,165338
20081201|2008-11-26 14:30,26,884.5,887.25,878.75,886.5,252966
20081201|2008-11-26 15:00,26,886.5,887.75,884.5,886,108821
20081201|2008-11-26 15:30,28,886.5,887.25,884,885.75,4837
20081201|2008-11-26 16:00,28,885.75,886,884.75,885.5,608
20081201|2008-11-26 17:00,28,884.5,884.75,881.5,883,1265
20081201|2008-11-26 17:30,28,883,885.75,881.5,881.75,1615
20081201|2008-11-26 18:00,28,881.75,883.5,881.5,883,730
20081201|2008-11-26 18:30,28,882.75,882.75,881.25,882.25,913
20081201|2008-11-26 19:00,28,882.25,882.25,879.5,879.5,1800
20081201|2008-11-26 19:30,28,879.25,879.75,876,876.75,2578
20081201|2008-11-26 20:00,28,877,877.75,876,877.25,1337
20081201|2008-11-26 20:30,28,877,878,875.75,877,619
20081201|2008-11-26 21:00,28,877,879.75,876.5,878.75,809
20081201|2008-11-26 21:30,28,878.75,881,877.5,879.75,1293
20081201|2008-11-26 22:00,28,879.5,879.5,875.25,875.75,1262
20081201|2008-11-26 22:30,28,876,878.25,875.75,877.5,510
20081201|2008-11-26 23:00,28,877.5,878,875.25,875.25,722
20081201|2008-11-26 23:30,28,875.5,877.75,875.25,877.25,398
20081201|2008-11-27 00:00,28,877.25,881,877.25,878.5,1138
20081201|2008-11-27 00:30,28,878.75,879.5,878.25,879,436
20081201|2008-11-27 01:00,28,878.75,879.25,875,875.25,2111
20081201|2008-11-27 01:30,28,875.25,880,875,878.5,3531
20081201|2008-11-27 02:00,28,878.75,882.5,878,881,5971
20081201|2008-11-27 02:30,28,881,883.75,880.75,882.75,4295
20081201|2008-11-27 03:00,28,882.75,886.75,881.75,883,6158
20081201|2008-11-27 03:30,28,883,884.75,880.25,882.25,3276
20081201|2008-11-27 04:00,28,882,884.25,880.25,883,2693
20081201|2008-11-27 04:30,28,882.75,882.75,879,881.25,4627
20081201|2008-11-27 05:00,28,881.25,882.75,880.25,881,2144
20081201|2008-11-27 05:30,28,880.75,881.75,880,881.5,1660
20081201|2008-11-27 06:00,28,881.25,881.75,878,878.25,2325
20081201|2008-11-27 06:30,28,878,878.25,876.5,877.25,3574
20081201|2008-11-27 07:00,28,877.25,879.5,877,879.5,1639
20081201|2008-11-27 07:30,28,879.75,883.75,878.5,883,3480
20081201|2008-11-27 08:00,28,883,883.75,881.25,883,1711
20081201|2008-11-27 08:30,28,883.25,884.75,881.75,884,3746
20081201|2008-11-27 09:00,28,884,886,883.75,884.25,3552
20081201|2008-11-27 09:30,28,884.5,888,883.75,884.5,5088
20081201|2008-11-27 10:00,28,884.5,889.75,883.25,889.25,6859
20081201|2008-11-27 17:00,28,889.25,889.25,885.5,885.75,1238
20081201|2008-11-27 17:30,28,885.5,886.25,884.5,884.5,390
20081201|2008-11-27 18:00,28,884.5,885.25,881.5,882,1189
20081201|2008-11-27 18:30,28,882,884.25,882,884,392
20081201|2008-11-27 19:00,28,884.25,884.75,883,884.25,239
20081201|2008-11-27 19:30,28,884,884.25,882,882.5,346
20081201|2008-11-27 20:00,28,882.75,884.75,882.25,883.5,456
20081201|2008-11-27 20:30,28,883.5,885.5,883.25,884.25,638
20081201|2008-11-27 21:00,28,884.25,884.75,883,883,523
20081201|2008-11-27 21:30,28,883,884.5,882.5,884,666
20081201|2008-11-27 22:00,28,884.25,885.75,884,885.25,570
20081201|2008-11-27 22:30,28,885.75,888.25,885.25,885.5,1270
20081201|2008-11-27 23:00,28,885.5,886.5,885.25,886,583
20081201|2008-11-27 23:30,28,886.25,890,886.25,888.75,1541
20081201|2008-11-28 00:00,28,889,889.75,886.25,886.75,793
20081201|2008-11-28 00:30,28,886.5,888.75,886,888.75,486
20081201|2008-11-28 01:00,28,888,891,887,890.5,1779
20081201|2008-11-28 01:30,28,890.5,892.25,889.5,890.25,2144
20081201|2008-11-28 02:00,28,890.5,893.5,886.25,892,5820
20081201|2008-11-28 02:30,28,892,893.5,888,890.5,4274
20081201|2008-11-28 03:00,28,890.5,890.5,885.25,885.5,4527
20081201|2008-11-28 03:30,28,885.75,886.5,881.5,881.75,6826
20081201|2008-11-28 04:00,28,882,884,881.5,881.5,3206
20081201|2008-11-28 04:30,28,881.5,886,881.25,884.75,2257
20081201|2008-11-28 05:00,28,884.75,885.5,880.75,884.5,3116
20081201|2008-11-28 05:30,28,884.5,885.5,881.25,881.5,2693
20081201|2008-11-28 06:00,28,881.25,882.25,876.5,878.75,8484
20081201|2008-11-28 06:30,28,878.75,879.75,876.25,879,7237
20081201|2008-11-28 07:00,28,879.25,881.5,878,880.25,6440
20081201|2008-11-28 07:30,28,880.25,882.75,879,880.5,13032
20081201|2008-11-28 08:00,28,880.5,883.25,879,881.5,15110
20081201|2008-11-28 08:30,28,881.5,889.25,880.5,884,114007
20081201|2008-11-28 09:00,28,884,886.5,880.5,883.5,79354
20081201|2008-11-28 09:30,28,883.25,884.75,880.25,884.25,66955
20081201|2008-11-28 10:00,28,884.5,888,881.25,886.75,58889
20081201|2008-11-28 10:30,28,886.75,891,884,890.5,76265
20081201|2008-11-28 11:00,28,890.75,892,887.5,888,54832
20081201|2008-11-28 11:30,28,888.25,896,887,893.75,178750
20081201|2008-11-28 12:00,28,894.25,897,893,894.75,70846
20081201|2008-11-30 17:00,1,897.5,897.5,891.25,891.75,5304
20081201|2008-11-30 17:30,1,891.5,893,886,887,4146
20081201|2008-11-30 18:00,1,887,887,883.5,884.5,5089
20081201|2008-11-30 18:30,1,884.5,886.5,883.5,884.75,1886
20081201|2008-11-30 19:00,1,884.75,886.25,884.25,884.75,1428
20081201|2008-11-30 19:30,1,884.75,885.75,884.25,885,939
20081201|2008-11-30 20:00,1,885.25,888,884.75,887.75,1504
20081201|2008-11-30 20:30,1,887.75,888.75,886.5,887.5,1560
20081201|2008-11-30 21:00,1,887.75,888.5,887,887.5,605
20081201|2008-11-30 21:30,1,887.5,888.5,886.75,888,609
20081201|2008-11-30 22:00,1,888,889.75,886.25,887,1434
20081201|2008-11-30 22:30,1,887,888.25,886.25,887.75,494
20081201|2008-11-30 23:00,1,887.75,888.75,886.25,888.5,765
20081201|2008-11-30 23:30,1,888.25,888.5,886.75,887,511
20081201|2008-12-01 00:00,1,887,887.25,885.5,887.25,910
20081201|2008-12-01 00:30,1,887,889,887,889,931
20081201|2008-12-01 01:00,1,889,891.5,888,891,2881
20081201|2008-12-01 01:30,1,891,891.5,887,887.75,3024
20081201|2008-12-01 02:00,1,887.5,890,882.5,882.5,12226
20081201|2008-12-01 02:30,1,882.75,885,881.25,883.5,10322
20081201|2008-12-01 03:00,1,883.25,883.75,880.25,880.25,6011
20081201|2008-12-01 03:30,1,880.25,880.25,876,877.25,12620
20081201|2008-12-01 04:00,1,877.25,877.75,873.75,875.75,9818
20081201|2008-12-01 04:30,1,876.25,876.75,870.25,874,11828
20081201|2008-12-01 05:00,1,873.75,877,873,876.5,6781
20081201|2008-12-01 05:30,1,876.25,877,872.25,875.5,6157
20081201|2008-12-01 06:00,1,875.5,876.75,873.75,874.75,5581
20081201|2008-12-01 06:30,1,874.5,875.25,868.75,872.5,18006
20081201|2008-12-01 07:00,1,872.25,873.5,869.75,872.5,14113
20081201|2008-12-01 07:30,1,872.25,873.75,871,872.75,12631
20081201|2008-12-01 08:00,1,872.75,874,867.5,870.25,28365
20081201|2008-12-01 08:30,1,870.25,870.75,851.5,853.25,323588
20081201|2008-12-01 09:00,1,853,857,850.5,851.25,183627
20081201|2008-12-01 09:30,1,851.25,854,847.25,847.75,146225
20081201|2008-12-01 10:00,1,847.75,850.25,844.5,845.25,119781
20081201|2008-12-01 10:30,1,845.25,851.25,844.75,848,93927
20081201|2008-12-01 11:00,1,847.75,849.75,841.5,842,95644
20081201|2008-12-01 11:30,1,842.25,844.25,839,840.5,94469
20081201|2008-12-01 12:00,1,840.25,846.5,840,843.5,72827
20081201|2008-12-01 12:30,1,843.25,847.75,839,843.25,146317
20081201|2008-12-01 13:00,1,843.5,844.5,837.5,843,137006
20081201|2008-12-01 13:30,1,843,849.5,840.25,843.75,158435
20081201|2008-12-01 14:00,1,843.5,845.5,832.75,833.75,188316
20081201|2008-12-01 14:30,1,833.75,835.25,814.25,815.75,484993
20081201|2008-12-01 15:00,1,816.25,816.75,813,816.25,186479
20081201|2008-12-01 15:30,2,816,817,813,815.5,16829
20081201|2008-12-01 16:00,2,815.5,816.75,813.25,814.5,4696
20081201|2008-12-01 16:30,2,814.25,814.25,814.25,814.25,5
20081201|2008-12-01 17:00,2,815.25,817.25,815,815.25,3416
20081201|2008-12-01 17:30,2,815.5,817.25,814.5,814.75,3101
20081201|2008-12-01 18:00,2,814.75,818.5,814.75,818.25,3830
20081201|2008-12-01 18:30,2,818.25,819.25,817.25,818.5,2926
20081201|2008-12-01 19:00,2,818.5,820,818,819.25,2831
20081201|2008-12-01 19:30,2,819.5,823,817.75,822.75,4865
20081201|2008-12-01 20:00,2,822.75,823.75,821.5,822.5,2735
20081201|2008-12-01 20:30,2,822.5,823.25,820.75,820.75,1736
20081201|2008-12-01 21:00,2,820.75,823,820.5,821.5,2078
20081201|2008-12-01 21:30,2,821.75,822.5,818.5,818.5,2850
20081201|2008-12-01 22:00,2,818.5,820.25,817,818.75,2483
20081201|2008-12-01 22:30,2,819,821.25,819,820.5,1686
20081201|2008-12-01 23:00,2,820.25,821,817,818.25,1642
20081201|2008-12-01 23:30,2,818.5,819.75,817,817.25,1832
20081201|2008-12-02 00:00,2,817.25,819.5,815.75,818,1863
20081201|2008-12-02 00:30,2,818,820,817.5,817.5,1424
20081201|2008-12-02 01:00,2,817.75,819,814.5,816.75,7921
20081201|2008-12-02 01:30,2,816.75,819,816,817.75,7129
20081201|2008-12-02 02:00,2,818,820.75,813.25,814.75,20269
20081201|2008-12-02 02:30,2,814.75,819.25,814.5,817.75,13123
20081201|2008-12-02 03:00,2,817.75,823.5,816.5,821.5,14459
20081201|2008-12-02 03:30,2,821.25,825,818.75,824.5,11027
20081201|2008-12-02 04:00,2,824.25,832.5,824,831.25,22778
20081201|2008-12-02 04:30,2,831.25,832,827,827.5,13985
20081201|2008-12-02 05:00,2,827.5,833.5,827,831,15639
20081201|2008-12-02 05:30,2,831,836,829.25,835.5,23967
20081201|2008-12-02 06:00,2,835.5,836.75,832.25,834.5,22614
20081201|2008-12-02 06:30,2,834.5,835,828.25,831.5,21804
20081201|2008-12-02 07:00,2,831.75,832.75,826,830.5,36307
20081201|2008-12-02 07:30,2,830.5,834.5,830.25,832.75,26622
20081201|2008-12-02 08:00,2,832.75,833,828.25,829.75,25781
20081201|2008-12-02 08:30,2,829.75,830.75,817.75,821,280155
20081201|2008-12-02 09:00,2,821.25,838,820.25,834.5,286858
20081201|2008-12-02 09:30,2,834.25,841.25,834,836.75,189018
20081201|2008-12-02 10:00,2,836.5,840.75,831.75,838.5,143757
20081201|2008-12-02 10:30,2,838.5,843.75,834,841.75,186171
20081201|2008-12-02 11:00,2,841.75,847.5,841,846.5,105244
20081201|2008-12-02 11:30,2,846.75,848,841.5,844,89788
20081201|2008-12-02 12:00,2,843.75,846.5,841.5,843.5,71007
20081201|2008-12-02 12:30,2,843.25,843.5,831.75,833,180871
20081201|2008-12-02 13:00,2,832.75,834.5,817.75,822.5,291360
20081201|2008-12-02 13:30,2,822.25,833,820.25,832.25,197971
20081201|2008-12-02 14:00,2,832.5,844.25,823,841.5,258253
20081201|2008-12-02 14:30,2,841.5,850.5,831.5,849.5,459839
20081201|2008-12-02 15:00,2,849.25,850.75,846.75,848.5,111187
20081201|2008-12-02 15:30,3,848.5,852,847.75,848.75,6788
20081201|2008-12-02 16:00,3,848.5,849.5,847.25,847.25,3168
20081201|2008-12-02 17:00,3,847,847.25,845.5,846.5,3002
20081201|2008-12-02 17:30,3,846.5,846.75,845,845.25,1284
20081201|2008-12-02 18:00,3,845.5,847.25,844.5,845.75,2470
20081201|2008-12-02 18:30,3,845.75,846.25,844.5,845,2441
20081201|2008-12-02 19:00,3,845,845,841.5,843,3152
20081201|2008-12-02 19:30,3,842.75,844.25,841.75,843.5,1661
20081201|2008-12-02 20:00,3,843.5,843.75,842.75,843.25,1031
20081201|2008-12-02 20:30,3,843.25,845,843.25,844.5,2283
20081201|2008-12-02 21:00,3,844.25,844.5,842,842.5,1184
20081201|2008-12-02 21:30,3,842.5,845,841.5,844,1957
20081201|2008-12-02 22:00,3,844,844,841.5,841.75,1079
20081201|2008-12-02 22:30,3,842,843,841.5,842.75,607
20081201|2008-12-02 23:00,3,842.75,845.25,842.5,844,1861
20081201|2008-12-02 23:30,3,844.25,845.25,843.5,845.25,606
20081201|2008-12-03 00:00,3,845.5,846,844.5,846,628
20081201|2008-12-03 00:30,3,846,846,843.5,844.75,1088
20081201|2008-12-03 01:00,3,844.75,844.75,841,841.25,2754
20081201|2008-12-03 01:30,3,841.25,846.25,841,842.75,4805
20081201|2008-12-03 02:00,3,842.75,844.5,836,837.75,13625
20081201|2008-12-03 02:30,3,837.75,839.5,832.5,833,11658
20081201|2008-12-03 03:00,3,833,834.75,831.5,833.75,7175
20081201|2008-12-03 03:30,3,833.5,835.5,831.5,834.5,6000
20081201|2008-12-03 04:00,3,834.25,835.75,832,833.75,7202
20081201|2008-12-03 04:30,3,834,838,833,837.75,5890
20081201|2008-12-03 05:00,3,837.75,839.5,834.5,835.75,9917
20081201|2008-12-03 05:30,3,836,836.5,831.75,836.5,7182
20081201|2008-12-03 06:00,3,836.75,842.5,834.75,841.25,14885
20081201|2008-12-03 06:30,3,841,841.25,834.75,836.5,11859
20081201|2008-12-03 07:00,3,836.5,837.75,829.5,830,24110
20081201|2008-12-03 07:30,3,830.25,834,828.75,831.5,21388
20081201|2008-12-03 08:00,3,831.25,831.5,826,829.25,28684
20081201|2008-12-03 08:30,3,829,836.75,826.5,829.75,247792
20081201|2008-12-03 09:00,3,829.75,842.5,826.25,842,255158
20081201|2008-12-03 09:30,3,841.75,857.5,840.75,856.75,273949
20081201|2008-12-03 10:00,3,856.75,864.75,853.25,856.75,254680
20081201|2008-12-03 10:30,3,856.75,864.75,854.5,863.75,186234
20081201|2008-12-03 11:00,3,864,864,850.5,855.25,154405
20081201|2008-12-03 11:30,3,855.5,859.75,853.5,856,126438
20081201|2008-12-03 12:00,3,856,856.75,845.25,846,102076
20081201|2008-12-03 12:30,3,845.75,845.75,834.5,837.25,192800
20081201|2008-12-03 13:00,3,837.25,853,833.75,850.5,259566
20081201|2008-12-03 13:30,3,850.75,861.75,850.25,853,269897
20081201|2008-12-03 14:00,3,852.75,859,847,856.5,229248
20081201|2008-12-03 14:30,3,856.5,873.75,851.75,870,416438
20081201|2008-12-03 15:00,3,870,870.5,865.5,868.25,122283
20081201|2008-12-03 15:30,4,869,869.5,867.75,868.5,4874
20081201|2008-12-03 16:00,4,868.5,868.75,866.5,866.5,1887
20081201|2008-12-03 17:00,4,866.5,869.5,865.75,868.25,3171
20081201|2008-12-03 17:30,4,868,868,866,866,2003
20081201|2008-12-03 18:00,4,866,867.25,865.5,866.75,1497
20081201|2008-12-03 18:30,4,866.75,867,864.75,865.5,2001
20081201|2008-12-03 19:00,4,865.5,866.5,863.25,865.5,3435
20081201|2008-12-03 19:30,4,865.5,867,864.75,865.75,1481
20081201|2008-12-03 20:00,4,865.5,866,863.5,863.75,1326
20081201|2008-12-03 20:30,4,863.75,864,862.5,863.25,1570
20081201|2008-12-03 21:00,4,863.25,864.75,862.75,864.25,920
20081201|2008-12-03 21:30,4,864.5,864.5,861,861.5,1769
20081201|2008-12-03 22:00,4,861.25,861.5,859,859.5,3764
20081201|2008-12-03 22:30,4,859.25,860.75,858,858.25,2616
20081201|2008-12-03 23:00,4,858.25,859.75,857.5,859.75,2752
20081201|2008-12-03 23:30,4,859.5,860.5,858,859,970
20081201|2008-12-04 00:00,4,859.25,860.25,857.75,858.5,988
20081201|2008-12-04 00:30,4,858.5,859.5,858,859.25,1283
20081201|2008-12-04 01:00,4,859.5,860,857.5,859.75,2951
20081201|2008-12-04 01:30,4,859.75,862,858.5,858.75,5833
20081201|2008-12-04 02:00,4,858.75,862.25,855.75,862,10443
20081201|2008-12-04 02:30,4,862,871.75,861.75,867.75,20128
20081201|2008-12-04 03:00,4,867.5,871.75,865,869,10548
20081201|2008-12-04 03:30,4,869,873.25,866.75,873.25,7566
20081201|2008-12-04 04:00,4,873.25,874.5,870.75,874.25,9145
20081201|2008-12-04 04:30,4,874.25,875.5,870.5,871.75,7599
20081201|2008-12-04 05:00,4,871.75,875.25,868.25,871.25,8203
20081201|2008-12-04 05:30,4,871.25,873.5,868,872,6764
20081201|2008-12-04 06:00,4,872.25,872.25,862.75,866.75,16889
20081201|2008-12-04 06:30,4,867,874.25,862.25,864.75,25168
20081201|2008-12-04 07:00,4,865,865.5,850.5,851.5,54296
20081201|2008-12-04 07:30,4,851.25,858.75,851.25,855,40260
20081201|2008-12-04 08:00,4,855,858,854.5,855.75,16849
20081201|2008-12-04 08:30,4,855.5,870.25,854,866.5,244825
20081201|2008-12-04 09:00,4,866.5,872.5,861,865,237047
20081201|2008-12-04 09:30,4,865,875.5,863.5,874,211014
20081201|2008-12-04 10:00,4,874.25,875,866.25,872.25,149769
20081201|2008-12-04 10:30,4,872.25,872.25,862.75,867,133271
20081201|2008-12-04 11:00,4,867,868,858.25,862,136125
20081201|2008-12-04 11:30,4,862,866.5,859.75,863.25,94576
20081201|2008-12-04 12:00,4,863.25,864,855.5,855.5,100257
20081201|2008-12-04 12:30,4,855.5,867.5,855,864.75,124712
20081201|2008-12-04 13:00,4,864.75,868.75,862,863.75,119040
20081201|2008-12-04 13:30,4,863.5,870,858,858.25,143919
20081201|2008-12-04 14:00,4,858.5,860,835.75,836,352837
20081201|2008-12-04 14:30,4,836,847.75,832,843.5,384588
20081201|2008-12-04 15:00,4,843.75,848.5,843.25,848,96175
20081201|2008-12-04 15:30,5,847.5,847.5,845,846.75,4554
20081201|2008-12-04 16:00,5,846.75,849,845,846,2108
20081201|2008-12-04 17:00,5,846.25,847.25,845.5,846.5,1903
20081201|2008-12-04 17:30,5,846.5,848,846.25,848,1764
20081201|2008-12-04 18:00,5,848,849.75,847.75,849,2592
20081201|2008-12-04 18:30,5,848.75,848.75,845.5,846.75,1218
20081201|2008-12-04 19:00,5,847,849,846.25,848.5,988
20081201|2008-12-04 19:30,5,848.5,851.75,848,851.25,2507
20081201|2008-12-04 20:00,5,851.25,853,849.75,851.75,1765
20081201|2008-12-04 20:30,5,851.75,852.25,849,849.25,1252
20081201|2008-12-04 21:00,5,849.25,851.25,849,850.5,1218
20081201|2008-12-04 21:30,5,850.5,852.25,850,851.5,798
20081201|2008-12-04 22:00,5,851.5,851.5,847.75,848.75,1626
20081201|2008-12-04 22:30,5,848.75,849,846.5,847,1186
20081201|2008-12-04 23:00,5,847,849.5,847,848,3218
20081201|2008-12-04 23:30,5,848.25,851.25,848.25,848.5,3533
20081201|2008-12-05 00:00,5,848.75,848.75,846.75,847.5,1115
20081201|2008-12-05 00:30,5,847.5,852,847.5,851,819
20081201|2008-12-05 01:00,5,851,852.25,850,850.5,2437
20081201|2008-12-05 01:30,5,850.75,851.75,849,850.5,4006
20081201|2008-12-05 02:00,5,850.75,854.75,848.25,850.25,11454
20081201|2008-12-05 02:30,5,850,851.5,844,845.25,9845
20081201|2008-12-05 03:00,5,845.25,851.75,844,851,6396
20081201|2008-12-05 03:30,5,851,851,847.75,848,5852
20081201|2008-12-05 04:00,5,848.25,851.75,846.25,848,5100
20081201|2008-12-05 04:30,5,848.25,849,844.75,846.25,6741
20081201|2008-12-05 05:00,5,846.5,848,843.5,844.5,5874
20081201|2008-12-05 05:30,5,844.5,846.5,843.5,845.75,6516
20081201|2008-12-05 06:00,5,845.75,845.75,838.5,839.25,16055
20081201|2008-12-05 06:30,5,839.5,841,838,838.75,9935
20081201|2008-12-05 07:00,5,839,840,833.5,836,28096
20081201|2008-12-05 07:30,5,835,836.25,822,833.25,144804
20081201|2008-12-05 08:00,5,833.25,835.5,830.25,831.25,63787
20081201|2008-12-05 08:30,5,831.25,841.5,827.25,827.75,297917
20081201|2008-12-05 09:00,5,827.5,829.75,819.25,823.75,249254
20081201|2008-12-05 09:30,5,823.5,828.5,817,826,219906
20081201|2008-12-05 10:00,5,825.75,828.5,820.75,821.75,142964
20081201|2008-12-05 10:30,5,821.75,832.75,819.5,830.25,127657
20081201|2008-12-05 11:00,5,830,835,828.75,834.5,102156
20081201|2008-12-05 11:30,5,834.5,834.75,825.5,829,80897
20081201|2008-12-05 12:00,5,829,838.75,828.75,834.25,111846
20081201|2008-12-05 12:30,5,834.25,850.75,833.75,845.5,203961
20081201|2008-12-05 13:00,5,845.5,849,839,843.75,181949
20081201|2008-12-05 13:30,5,843.75,868.5,842,864,289024
20081201|2008-12-05 14:00,5,864,871,855.75,866.75,285866
20081201|2008-12-05 14:30,5,866.75,879.5,866.75,875.75,411004
20081201|2008-12-05 15:00,5,875.5,876.25,871.25,871.75,110136
20081201|2008-12-07 17:00,8,872.25,873.25,867.5,869,5528
20081201|2008-12-07 17:30,8,869,875.5,868.75,871,4335
20081201|2008-12-07 18:00,8,871,872.75,871,872.75,844
20081201|2008-12-07 18:30,8,872.75,873.25,871.5,873,2106
20081201|2008-12-07 19:00,8,872.75,874.25,872.5,874,1507
20081201|2008-12-07 19:30,8,874,880.75,873.75,880.5,5114
20081201|2008-12-07 20:00,8,880.5,883.5,878.75,882,6244
20081201|2008-12-07 20:30,8,882,882.5,880.25,881.75,1933
20081201|2008-12-07 21:00,8,881.75,886.75,880.75,885.75,3973
20081201|2008-12-07 21:30,8,885.75,888,884.75,887.25,4454
20081201|2008-12-07 22:00,8,887.25,890.25,886.25,889.25,3800
20081201|2008-12-07 22:30,8,889,890.5,887.5,888.5,2083
20081201|2008-12-07 23:00,8,888.5,892,888,889.5,2613
20081201|2008-12-07 23:30,8,889.25,890.25,888.5,888.5,1622
20081201|2008-12-08 00:00,8,888.75,893,888.5,892.5,2825
20081201|2008-12-08 00:30,8,892.75,895.5,892.75,893.5,5363
20081201|2008-12-08 01:00,8,893.5,896,891.75,894.5,7425
20081201|2008-12-08 01:30,8,894.5,896,892.25,895.5,6884
20081201|2008-12-08 02:00,8,895.5,897.25,894.25,895,16410
20081201|2008-12-08 02:30,8,895,896.25,892.75,895.75,9504
20081201|2008-12-08 03:00,8,895.75,897,893.75,895,6964
20081201|2008-12-08 03:30,8,895,895.75,890.5,892.75,11604
20081201|2008-12-08 04:00,8,892.75,894,887.75,890,10084
20081201|2008-12-08 04:30,8,890,893.75,888.5,892.75,5832
20081201|2008-12-08 05:00,8,892.5,898,892.5,894.5,9381
20081201|2008-12-08 05:30,8,894.25,899.25,893.75,899,11303
20081201|2008-12-08 06:00,8,899,899.75,895.5,896.25,13135
20081201|2008-12-08 06:30,8,896.25,901,894.5,898.75,19865
20081201|2008-12-08 07:00,8,898.5,905,897,902.25,24792
20081201|2008-12-08 07:30,8,902.75,905.75,900.25,901.25,28154
20081201|2008-12-08 08:00,8,901,901.25,897.5,898.5,30761
20081201|2008-12-08 08:30,8,898.75,907.5,895.25,898.25,273806
20081201|2008-12-08 09:00,8,898.25,904.5,895.75,903,201481
20081201|2008-12-08 09:30,8,902.75,911.25,901.5,909.75,185538
20081201|2008-12-08 10:00,8,909.75,911.25,905,906,129852
20081201|2008-12-08 10:30,8,906,909,897.75,899.75,138603
20081201|2008-12-08 11:00,8,899.5,904.5,896.25,903.25,105788
20081201|2008-12-08 11:30,8,903.5,904.75,896.75,898.75,77651
20081201|2008-12-08 12:00,8,899,904.5,896.5,899.5,115641
20081201|2008-12-08 12:30,8,899.5,900,892.75,897.75,170389
20081201|2008-12-08 13:00,8,897.75,909.25,896.75,907,126445
20081201|2008-12-08 13:30,8,907,915,903.75,914.75,164500
20081201|2008-12-08 14:00,8,915,918.5,911.75,916.25,174108
20081201|2008-12-08 14:30,8,916.25,919.25,901.5,907.5,344576
20081201|2008-12-08 15:00,8,907.25,910.25,904,904.5,110157
20081201|2008-12-08 15:30,9,906.25,906.25,898,899.5,13703
20081201|2008-12-08 16:00,9,899.75,900.75,898.5,899.75,2319
20081201|2008-12-08 17:00,9,898.5,900.25,897.25,900,2909
20081201|2008-12-08 17:30,9,900,901.75,898.5,898.5,1507
20081201|2008-12-08 18:00,9,898.5,901.75,898.25,901.75,1461
20081201|2008-12-08 18:30,9,901.75,903,900,900.5,1756
20081201|2008-12-08 19:00,9,900.5,901.75,898.25,899.25,1800
20081201|2008-12-08 19:30,9,899,900.25,897.25,897.75,1878
20081201|2008-12-08 20:00,9,898,901.25,896.75,900.5,2243
20081201|2008-12-08 20:30,9,900.25,901.25,899.5,899.75,925
20081201|2008-12-08 21:00,9,899.75,901.75,899,900,952
20081201|2008-12-08 21:30,9,899.5,900.5,896,897.75,3414
20081201|2008-12-08 22:00,9,897.75,898.5,896.25,898.25,1161
20081201|2008-12-08 22:30,9,898.5,899.75,898,899.25,1009
20081201|2008-12-08 23:00,9,899.25,900,898,898,883
20081201|2008-12-08 23:30,9,898,899.75,897.75,899,1070
20081201|2008-12-09 00:00,9,899.25,901.25,899,899.75,1253
20081201|2008-12-09 00:30,9,899.75,901.75,899,900.25,1167
20081201|2008-12-09 01:00,9,900.25,902,899.75,900.5,3289
20081201|2008-12-09 01:30,9,900.5,903.75,899.25,900.75,4735
20081201|2008-12-09 02:00,9,900.75,901,896,896.5,10593
20081201|2008-12-09 02:30,9,896.5,901.25,896.5,897.75,6766
20081201|2008-12-09 03:00,9,898,906.25,897.75,905,10527
20081201|2008-12-09 03:30,9,905,907.5,902.75,906.5,6422
20081201|2008-12-09 04:00,9,906,909.5,904.25,909.25,12167
20081201|2008-12-09 04:30,9,909.25,912.25,907.5,911.25,14897
20081201|2008-12-09 05:00,9,911.25,912.5,908.25,908.5,8549
20081201|2008-12-09 05:30,9,908.5,911,906.75,908.75,7355
20081201|2008-12-09 06:00,9,908.5,910.5,908,909.25,10388
20081201|2008-12-09 06:30,9,909.25,910.25,907.25,907.5,7333
20081201|2008-12-09 07:00,9,907.5,907.75,903,904.25,16846
20081201|2008-12-09 07:30,9,904.25,907,898.5,900.25,29937
20081201|2008-12-09 08:00,9,900.25,901.75,897.5,899,27107
20081201|2008-12-09 08:30,9,898.75,904.25,894,896.25,215384
20081201|2008-12-09 09:00,9,896.25,911,896.25,908,234762
20081201|2008-12-09 09:30,9,908,915.75,907.75,913,184869
20081201|2008-12-09 10:00,9,913,916.25,902.75,902.75,140108
20081201|2008-12-09 10:30,9,903,908.75,901.5,906,125384
20081201|2008-12-09 11:00,9,906.25,910.25,902.25,904.5,98497
20081201|2008-12-09 11:30,9,904.75,910.25,903,904.25,119492
20081201|2008-12-09 12:00,9,904.25,906.75,897.25,898,118424
20081201|2008-12-09 12:30,9,898,901.75,894.75,897.5,131799
20081201|2008-12-09 13:00,9,897.75,898,885.5,887.25,192108
20081201|2008-12-09 13:30,9,887.25,897.25,884.5,896,160901
20081201|2008-12-09 14:00,9,895.75,900.25,886.5,887.25,208968
20081201|2008-12-09 14:30,9,887.5,894,884.75,888.75,275043
20081201|2008-12-09 15:00,9,888.5,890.75,888.25,889.75,85725
20081201|2008-12-09 15:30,10,890.5,891,889.5,890.5,3858
20081201|2008-12-09 16:00,10,890.75,894,889.25,891,1913
20081201|2008-12-09 17:00,10,891.75,893,889,889,1783
20081201|2008-12-09 17:30,10,889,891,888.5,890.25,1144
20081201|2008-12-09 18:00,10,890.25,893,890.25,891.75,1101
20081201|2008-12-09 18:30,10,892,892.5,890.25,890.5,975
20081201|2008-12-09 19:00,10,890.25,891.25,890,890.5,638
20081201|2008-12-09 19:30,10,890.75,893.75,890.5,893,1876
20081201|2008-12-09 20:00,10,893,896.25,893,894.75,3611
20081201|2008-12-09 20:30,10,894.75,896.5,894,895,1295
20081201|2008-12-09 21:00,10,894.75,896,894,895.5,629
20081201|2008-12-09 21:30,10,895.5,897.25,894,896.75,1479
20081201|2008-12-09 22:00,10,896.75,900,896.5,899.75,4700
20081201|2008-12-09 22:30,10,899.75,901.5,899,901,1939
20081201|2008-12-09 23:00,10,900.75,901.25,900,900,1202
20081201|2008-12-09 23:30,10,900,900.75,897,900.25,2007
20081201|2008-12-10 00:00,10,900.25,901,899.25,900.5,1282
20081201|2008-12-10 00:30,10,900.5,902.75,900.25,901.25,2104
20081201|2008-12-10 01:00,10,901,902.25,899,900,5902
20081201|2008-12-10 01:30,10,900,903.5,899.5,901,5583
20081201|2008-12-10 02:00,10,901,907,900,902,18821
20081201|2008-12-10 02:30,10,902,903,898.25,901.75,11326
20081201|2008-12-10 03:00,10,901.75,903,899.5,902.25,9332
20081201|2008-12-10 03:30,10,902.25,903.25,900,900.25,5421
20081201|2008-12-10 04:00,10,900.25,902,899.5,900.75,4836
20081201|2008-12-10 04:30,10,900.75,900.75,895.25,897,7734
20081201|2008-12-10 05:00,10,896.75,901.25,895.75,900,5550
20081201|2008-12-10 05:30,10,900,903,900,901.5,4383
20081201|2008-12-10 06:00,10,901.5,905.5,900.25,900.5,10977
20081201|2008-12-10 06:30,10,900.75,902.5,897.5,897.5,9722
20081201|2008-12-10 07:00,10,897.75,899.25,895.5,898,17101
20081201|2008-12-10 07:30,10,898,901.25,897,898.25,12817
20081201|2008-12-10 08:00,10,898.25,900.25,897.25,898,11498
20081201|2008-12-10 08:30,10,897.75,900.75,892.25,893,214337
20081201|2008-12-10 09:00,10,893,904.75,892.25,901.5,173057
20081201|2008-12-10 09:30,10,901.5,903,893.25,895.75,160747
20081201|2008-12-10 10:00,10,895.75,903.25,894,901.25,134537
20081201|2008-12-10 10:30,10,901.25,906.25,898.5,903.75,132539
20081201|2008-12-10 11:00,10,904,908.75,898.25,898.5,146951
20081201|2008-12-10 11:30,10,898.5,900.75,895.25,896.25,96814
20081201|2008-12-10 12:00,10,896.5,903.5,895.25,899.75,73310
20081201|2008-12-10 12:30,10,899.75,900.25,886.5,888.75,160801
20081201|2008-12-10 13:00,10,888.75,892,884.5,888.5,160388
20081201|2008-12-10 13:30,10,888.25,894,885,891.5,181444
20081201|2008-12-10 14:00,10,891.5,898.75,889.25,898.25,176994
20081201|2008-12-10 14:30,10,898,902,890.75,898,225701
20081201|2008-12-10 15:00,10,898,899,894.25,896.5,67001
20081201|2008-12-10 15:30,11,898.25,899.25,894.75,895.25,8399
20081201|2008-12-10 16:00,11,895,895.5,894,894.5,1280
20081201|2008-12-10 17:00,11,894.5,896,893.25,893.75,1988
20081201|2008-12-10 17:30,11,893.75,894,892.5,893.25,1209
20081201|2008-12-10 18:00,11,893.25,893.25,890.5,891.25,1911
20081201|2008-12-10 18:30,11,891.25,895.25,890.5,894,2304
20081201|2008-12-10 19:00,11,894,895.25,889.5,890.75,2255
20081201|2008-12-10 19:30,11,890.5,895,890.25,894.5,2217
20081201|2008-12-10 20:00,11,894.5,894.75,890.75,891.5,1211
20081201|2008-12-10 20:30,11,891.75,892.75,891.25,892,1414
20081201|2008-12-10 21:00,11,892,892.25,891,891.5,837
20081201|2008-12-10 21:30,11,891.5,893.75,891,892.75,1391
20081201|2008-12-10 22:00,11,893,893,890.75,891.25,1176
20081201|2008-12-10 22:30,11,891.25,893,890.75,892.25,973
20081201|2008-12-10 23:00,11,892.25,893,890.5,890.5,1353
20081201|2008-12-10 23:30,11,890.75,892.5,890.5,892.25,765
20081201|2008-12-11 00:00,11,892.5,892.75,890.5,891.5,1768
20081201|2008-12-11 00:30,11,891.5,893.75,891.25,893,1186
20081201|2008-12-11 01:00,11,893,893.25,891.25,892.5,2148
20081201|2008-12-11 01:30,11,892.5,894.25,889,889.5,4704
20081201|2008-12-11 02:00,11,889.25,891.25,886.25,888.75,11042
20081201|2008-12-11 02:30,11,888.5,889.75,885.5,888,8687
20081201|2008-12-11 03:00,11,888.25,889.25,885.75,888.75,5891
20081201|2008-12-11 03:30,11,888.75,890.75,887.75,890,7122
20081201|2008-12-11 04:00,11,889.5,895.75,889,895.25,4820
20081201|2008-12-11 04:30,11,895,899.25,894.75,898.5,10683
20081201|2008-12-11 05:00,11,898.25,899.25,896.25,897.25,3965
20081201|2008-12-11 05:30,11,897.25,899.5,895.5,899.25,5157
20081201|2008-12-11 06:00,11,899,899,894,894.5,5907
20081201|2008-12-11 06:30,11,894.5,896.25,893.75,895.25,5153
20081201|2008-12-11 07:00,11,895.25,895.25,890,890.5,10849
20081201|2008-12-11 07:30,11,890.25,891.75,885.5,891,35170
20081201|2008-12-11 08:00,11,891,892.5,888.75,890,16155
20081201|2008-12-11 08:30,11,890,897.5,885.25,895.5,111853
20081201|2008-12-11 09:00,11,895.5,903.5,892.75,900.5,104542
20081201|2008-12-11 09:30,11,900.5,903.75,897,898.5,52972
20081201|2008-12-11 10:00,11,898.5,902.25,894.75,895.5,47080
20081201|2008-12-11 10:30,11,895.5,902.5,894.25,901.75,52809
20081201|2008-12-11 11:00,11,901.75,905,898.25,898.5,51135
20081201|2008-12-11 11:30,11,898.5,904,898.25,903,41154
20081201|2008-12-11 12:00,11,903.25,903.25,894,896.25,35208
20081201|2008-12-11 12:30,11,896.5,898.5,892.25,893,28978
20081201|2008-12-11 13:00,11,893,895,889,891.25,25583
20081201|2008-12-11 13:30,11,891.25,894.5,878,879.25,77132
20081201|2008-12-11 14:00,11,879.25,879.5,871.25,875.75,100853
20081201|2008-12-11 14:30,11,876,877,868.25,874.25,131848
20081201|2008-12-11 15:00,11,874.5,875.75,873,874.5,36022
20081201|2008-12-11 15:30,12,873,873,862.25,865,9382
20081201|2008-12-11 16:00,12,865,865.25,857.5,859.25,5175
20081201|2008-12-11 17:00,12,859.75,860,857,858.25,4343
20081201|2008-12-11 17:30,12,858.25,859.5,854.5,855,4808
20081201|2008-12-11 18:00,12,855,855.25,851.75,851.75,8243
20081201|2008-12-11 18:30,12,851.75,852.75,850.5,851.25,4520
20081201|2008-12-11 19:00,12,851.25,856.75,851.25,854.75,5272
20081201|2008-12-11 19:30,12,854.5,860,854.25,859.5,3523
20081201|2008-12-11 20:00,12,859.5,860.25,857.5,860,3040
20081201|2008-12-11 20:30,12,860,861.25,856.75,857.25,1635
20081201|2008-12-11 21:00,12,857.25,859.25,841,841.25,8234
20081201|2008-12-11 21:30,12,841.25,846.25,830,836.5,8445
20081201|2008-12-11 22:00,12,836.75,838,829,831.5,6497
20081201|2008-12-11 22:30,12,832,836.5,829.75,836.25,3969
20081201|2008-12-11 23:00,12,836.25,840.75,835.25,839.5,3949
20081201|2008-12-11 23:30,12,839.5,842,836.25,841.75,1916
20081201|2008-12-12 00:00,12,841.75,843.75,836.5,837.75,1523
20081201|2008-12-12 00:30,12,837.5,840.5,836.75,839.25,1361
20081201|2008-12-12 01:00,12,839,843.25,837.5,838,6308
20081201|2008-12-12 01:30,12,837.75,840.5,835,839.5,5594
20081201|2008-12-12 02:00,12,839.5,843.75,835.75,843.75,11616
20081201|2008-12-12 02:30,12,843.75,845.25,840,842.25,6697
20081201|2008-12-12 03:00,12,842,847,838.75,845,9893
20081201|2008-12-12 03:30,12,844.75,847.5,841.25,841.75,9465
20081201|2008-12-12 04:00,12,842,842.75,840,841.25,5214
20081201|2008-12-12 04:30,12,841.5,842.25,837.75,837.75,3983
20081201|2008-12-12 05:00,12,837.75,838.75,833.5,836.75,10032
20081201|2008-12-12 05:30,12,836.25,839.25,834,837,3935
20081201|2008-12-12 06:00,12,837.25,845.75,837,842,8100
20081201|2008-12-12 06:30,12,842,843,838.25,841,3738
20081201|2008-12-12 07:00,12,840.75,841.25,838.75,840.5,6132
20081201|2008-12-12 07:30,12,840.75,845.25,840.25,842.75,11918
20081201|2008-12-12 08:00,12,842.75,859,841.5,849.5,42531
20081201|2008-12-12 08:30,12,850,866.75,846.75,863.75,99999
20081201|2008-12-12 09:00,12,863.5,868.25,857.5,862.5,51230
20081201|2008-12-12 09:30,12,862.75,871,855.75,870,41306
20081201|2008-12-12 10:00,12,870.25,872.5,864.75,865,30724
20081201|2008-12-12 10:30,12,865.25,867,858.5,862.5,37230
20081201|2008-12-12 11:00,12,862.75,869.5,862.75,868.75,19645
20081201|2008-12-12 11:30,12,868.5,880,866.75,878.25,27674
20081201|2008-12-12 12:00,12,878,880.75,869.5,872.25,23267
20081201|2008-12-12 12:30,12,872.25,872.5,863.5,866.25,21817
20081201|2008-12-12 13:00,12,866.25,875,864,867.75,23443
20081201|2008-12-12 13:30,12,867.5,879.25,861.5,877.25,35833
20081201|2008-12-12 14:00,12,877,883.75,870.5,875.75,36421
20081201|2008-12-12 14:30,12,875.75,880.5,869.5,879.25,53462
20081201|2008-12-12 15:00,12,879,887.25,878.25,885.5,28427
20081201|2008-12-14 17:00,15,883.5,886.25,880.5,884.75,1886
20081201|2008-12-14 17:30,15,884.75,893,883.5,888.25,1886
20081201|2008-12-14 18:00,15,888,890,887.5,890,1027
20081201|2008-12-14 18:30,15,889.75,892,887.75,888,1055
20081201|2008-12-14 19:00,15,888,890.75,887.75,889.5,499
20081201|2008-12-14 19:30,15,889.75,890.5,889.25,889.5,760
20081201|2008-12-14 20:00,15,889.25,889.25,887,887.5,673
20081201|2008-12-14 20:30,15,887.25,888.5,887.25,887.75,326
20081201|2008-12-14 21:00,15,887.5,890,887.5,888.5,563
20081201|2008-12-14 21:30,15,888.75,889.5,888.25,889.25,318
20081201|2008-12-14 22:00,15,889.25,890.5,888.5,889.25,429
20081201|2008-12-14 22:30,15,889.25,893,889,891.75,703
20081201|2008-12-14 23:00,15,892.25,893,891,891,561
20081201|2008-12-14 23:30,15,891,891.5,890.25,890.5,120
20081201|2008-12-15 00:00,15,891,892.25,891,892.25,206
20081201|2008-12-15 00:30,15,892.25,894,890.25,890.25,362
20081201|2008-12-15 01:00,15,890,890,886.25,886.75,1251
20081201|2008-12-15 01:30,15,886.75,888.25,884.5,884.5,1502
20081201|2008-12-15 02:00,15,885,887.5,882.25,886.5,3385
20081201|2008-12-15 02:30,15,886.5,888,881.25,881.75,5290
20081201|2008-12-15 03:00,15,881.75,882.25,877,879.25,4983
20081201|2008-12-15 03:30,15,879.25,880.5,876.75,879.75,1768
20081201|2008-12-15 04:00,15,879.75,883.25,879.25,882.25,2335
20081201|2008-12-15 04:30,15,882.5,885.75,881,885.5,1940
20081201|2008-12-15 05:00,15,885.5,887,884,886.5,2737
20081201|2008-12-15 05:30,15,887,888.25,885.25,887.5,1751
20081201|2008-12-15 06:00,15,887.75,887.75,881.75,883.75,2282
20081201|2008-12-15 06:30,15,883.75,884.5,880.5,882,3079
20081201|2008-12-15 07:00,15,882.25,883.5,881.75,881.75,2089
20081201|2008-12-15 07:30,15,882.25,886.5,882.25,883.25,4612
20081201|2008-12-15 08:00,15,883,887.75,882.25,885,5873
20081201|2008-12-15 08:30,15,885,886.25,873.75,874,32384
20081201|2008-12-15 09:00,15,874,875,868,871,28081
20081201|2008-12-15 09:30,15,870.75,873.5,865.5,866.5,21163
20081201|2008-12-15 10:00,15,866,870.75,864.5,868.75,23807
20081201|2008-12-15 10:30,15,868.75,872.5,866.25,870.25,15323
20081201|2008-12-15 11:00,15,870.5,874.5,867.75,873.75,12829
20081201|2008-12-15 11:30,15,873.75,874.5,867,868.5,7350
20081201|2008-12-15 12:00,15,868.25,869,861.75,867.75,15276
20081201|2008-12-15 12:30,15,867.75,870.75,866.25,867.5,10761
20081201|2008-12-15 13:00,15,867.5,871.5,864.5,865.25,10539
20081201|2008-12-15 13:30,15,865,869.25,862.25,862.25,13907
20081201|2008-12-15 14:00,15,862.25,864.75,857.25,860.5,27150
20081201|2008-12-15 14:30,15,860.5,875,857.75,870,66192
20081201|2008-12-15 15:00,15,870,873.75,869.25,873.5,11758
20081201|2008-12-15 15:30,16,873.5,874,872.25,873.75,1645
20081201|2008-12-15 16:00,16,873.5,875,872.5,873.25,787
20081201|2008-12-15 17:00,16,873.25,874,872.75,873,328
20081201|2008-12-15 17:30,16,873.25,873.5,872.25,872.5,263
20081201|2008-12-15 18:00,16,872.75,873,871,871,439
20081201|2008-12-15 18:30,16,871,871.5,870.5,871.25,777
20081201|2008-12-15 19:00,16,870.75,871.25,869.5,871,281
20081201|2008-12-15 19:30,16,871,873.25,871,873,208
20081201|2008-12-15 20:00,16,873,873,870,870.25,327
20081201|2008-12-15 20:30,16,871,871.25,870,870.5,155
20081201|2008-12-15 21:00,16,870.75,871.75,870,871.5,89
20081201|2008-12-15 21:30,16,871.5,872.5,870.25,872.5,160
20081201|2008-12-15 22:00,16,871.75,872,870.75,871.75,156
20081201|2008-12-15 22:30,16,872,872.25,871,872,120
20081201|2008-12-15 23:00,16,872,872.5,871.25,871.75,137
20081201|2008-12-15 23:30,16,871.5,871.5,870.25,871.25,115
20081201|2008-12-16 00:00,16,871.5,871.75,870.75,871,93
20081201|2008-12-16 00:30,16,871.25,872.25,870.75,872,274
20081201|2008-12-16 01:00,16,872,872.75,870,870,324
20081201|2008-12-16 01:30,16,869.75,871,869.5,870,859
20081201|2008-12-16 02:00,16,870,873.75,869.75,871.75,2060
20081201|2008-12-16 02:30,16,871.75,874,870.75,873.75,1781
20081201|2008-12-16 03:00,16,873.75,877.5,873.25,876.75,2150
20081201|2008-12-16 03:30,16,876.5,880.5,876.25,877.75,2760
20081201|2008-12-16 04:00,16,877.75,879.25,876.75,877.75,1265
20081201|2008-12-16 04:30,16,877.25,878.5,876.5,876.75,706
20081201|2008-12-16 05:00,16,876.5,877.25,873.25,874.25,1271
20081201|2008-12-16 05:30,16,874.25,876.5,874,876.5,790
20081201|2008-12-16 06:00,16,876.25,883.25,875,879.75,2654
20081201|2008-12-16 06:30,16,879.75,880.5,877.5,879,1701
20081201|2008-12-16 07:00,16,879.25,883.75,878.25,881.75,7373
20081201|2008-12-16 07:30,16,881,882.5,876.5,881,5659
20081201|2008-12-16 08:00,16,881,884,878.25,878.25,4719
20081201|2008-12-16 08:30,16,878,885,876.5,881.25,34627
20081201|2008-12-16 09:00,16,881,885.75,879.5,882,18432
20081201|2008-12-16 09:30,16,882,883.25,878.25,881.75,13756
20081201|2008-12-16 10:00,16,881.5,884,880.75,883.75,9418
20081201|2008-12-16 10:30,16,883.75,886.5,883.5,885.25,8720
20081201|2008-12-16 11:00,16,885.25,886,883,884.25,5433
20081201|2008-12-16 11:30,16,884.25,885.25,882,882,4206
20081201|2008-12-16 12:00,16,882,885,881.5,884.75,4718
20081201|2008-12-16 12:30,16,884.25,885.5,882.25,883.25,5970
20081201|2008-12-16 13:00,16,883.5,895,882.75,891.25,28716
20081201|2008-12-16 13:30,16,891.5,900.5,888,897.75,56961
20081201|2008-12-16 14:00,16,898,914,892.25,909.75,56176
20081201|2008-12-16 14:30,16,910,915.75,904.75,913.5,62993
20081201|2008-12-16 15:00,16,913.75,916,911.75,914,17367
20081201|2008-12-16 15:30,17,913.75,915,912.75,912.75,2018
20081201|2008-12-16 16:00,17,913,914,911.5,911.75,749
20081201|2008-12-16 17:00,17,912.25,915,912,914.25,690
20081201|2008-12-16 17:30,17,914.5,915.25,912.75,913.75,370
20081201|2008-12-16 18:00,17,913.75,913.75,912,912,825
20081201|2008-12-16 18:30,17,912,912.25,910.25,911,440
20081201|2008-12-16 19:00,17,911,911,909.5,909.75,237
20081201|2008-12-16 19:30,17,909.75,911,908.25,908.5,552
20081201|2008-12-16 20:00,17,908.25,909.75,907.5,908.5,814
20081201|2008-12-16 20:30,17,908.25,909.75,907.75,907.75,633
20081201|2008-12-16 21:00,17,908,908.5,907.25,908.5,112
20081201|2008-12-16 21:30,17,908.25,908.25,903.5,904.5,592
20081201|2008-12-16 22:00,17,904.5,904.75,903.25,904,215
20081201|2008-12-16 22:30,17,904,904,902.25,902.5,158
20081201|2008-12-16 23:00,17,902.5,904.25,902.25,904.25,151
20081201|2008-12-16 23:30,17,904.25,905.25,904,904.25,277
20081201|2008-12-17 00:00,17,905,906,905,905.25,120
20081201|2008-12-17 00:30,17,905.5,906.25,905.25,906,142
20081201|2008-12-17 01:00,17,906,906.5,903,903.25,290
20081201|2008-12-17 01:30,17,903.25,904.25,901.5,903.5,2235
20081201|2008-12-17 02:00,17,903.5,904,898,898.75,2084
20081201|2008-12-17 02:30,17,898.75,898.75,893.5,896,3100
20081201|2008-12-17 03:00,17,896.75,896.75,887.5,890.5,3104
20081201|2008-12-17 03:30,17,890.75,893.25,889.5,892.25,1682
20081201|2008-12-17 04:00,17,892.75,895,891,894.75,1441
20081201|2008-12-17 04:30,17,894.75,899,894.25,898.5,1012
20081201|2008-12-17 05:00,17,898.75,903,898.5,900,1667
20081201|2008-12-17 05:30,17,900,900.75,897.5,900.25,976
20081201|2008-12-17 06:00,17,900.25,902.5,897,900.25,4312
20081201|2008-12-17 06:30,17,900.25,901.5,898,901.25,2575
20081201|2008-12-17 07:00,17,901.25,903.5,897.75,900.25,5561
20081201|2008-12-17 07:30,17,900.5,906.5,900.5,906,3953
20081201|2008-12-17 08:00,17,905.75,906.25,901.25,903.25,3538
20081201|2008-12-17 08:30,17,903.25,907,898,906,27115
20081201|2008-12-17 09:00,17,906.25,907.5,895.5,899.75,22450
20081201|2008-12-17 09:30,17,900,906,898.5,905.25,21702
20081201|2008-12-17 10:00,17,905.75,907.75,901,902.25,10959
20081201|2008-12-17 10:30,17,902,906,899,905.25,12342
20081201|2008-12-17 11:00,17,905.5,911,903.5,909,12322
20081201|2008-12-17 11:30,17,909,913.25,906.5,910.5,8424
20081201|2008-12-17 12:00,17,910.5,914.75,908,911.75,10258
20081201|2008-12-17 12:30,17,911.5,919.25,911.25,915,15128
20081201|2008-12-17 13:00,17,914.75,919.25,908.25,909,15461
20081201|2008-12-17 13:30,17,909,911.5,904.5,910.25,13990
20081201|2008-12-17 14:00,17,910.5,914.5,906.5,908.25,11669
20081201|2008-12-17 14:30,17,908.25,913.75,903.25,904.5,28039
20081201|2008-12-17 15:00,17,904.75,905.75,902.5,903.75,4458
20081201|2008-12-17 15:30,18,908,908,904.25,906.25,604
20081201|2008-12-17 16:00,18,906.5,906.5,904.25,904.75,175
20081201|2008-12-17 17:00,18,904.25,906.75,904.25,905,243
20081201|2008-12-17 17:30,18,905,905.75,902.5,902.5,259
20081201|2008-12-17 18:00,18,902.75,904,902.25,903.5,292
20081201|2008-12-17 18:30,18,903.5,905,902.75,904.5,255
20081201|2008-12-17 19:00,18,904.25,904.75,903.5,903.75,135
20081201|2008-12-17 19:30,18,903.75,904.5,902.75,904.5,175
20081201|2008-12-17 20:00,18,904.75,905.25,903.25,904.75,136
20081201|2008-12-17 20:30,18,905,905,904,904.5,54
20081201|2008-12-17 21:00,18,904.5,904.75,903.5,904.25,93
20081201|2008-12-17 21:30,18,904.25,904.5,902.5,902.75,138
20081201|2008-12-17 22:00,18,902.75,903.75,902.75,903.5,94
20081201|2008-12-17 22:30,18,903.5,904.75,903.5,904,118
20081201|2008-12-17 23:00,18,904,904,902.75,903.25,135
20081201|2008-12-17 23:30,18,903.25,905.25,903.25,905,99
20081201|2008-12-18 00:00,18,905,905.5,904.75,905.5,55
20081201|2008-12-18 00:30,18,905.5,906.5,905.5,906.5,61
20081201|2008-12-18 01:00,18,906.5,907,904.5,907,355
20081201|2008-12-18 01:30,18,907,909.25,905.5,908.75,317
20081201|2008-12-18 02:00,18,908.75,911,904.5,905.25,997
20081201|2008-12-18 02:30,18,905.25,905.75,903.5,905,640
20081201|2008-12-18 03:00,18,905,908.5,903.5,907.5,568
20081201|2008-12-18 03:30,18,907.5,909.5,906.75,908.25,779
20081201|2008-12-18 04:00,18,908.5,910.25,907.25,908.5,680
20081201|2008-12-18 04:30,18,907.75,909,905,906.5,707
20081201|2008-12-18 05:00,18,907.5,910.25,907.25,909.25,774
20081201|2008-12-18 05:30,18,909,909.5,908,908.75,848
20081201|2008-12-18 06:00,18,908.75,908.75,904,904.5,1091
20081201|2008-12-18 06:30,18,904.5,909.5,904.25,909,617
20081201|2008-12-18 07:00,18,908.75,910.5,908.25,909,1258
20081201|2008-12-18 07:30,18,909,912.75,908,910.5,4807
20081201|2008-12-18 08:00,18,910.75,911.75,908.5,908.75,2661
20081201|2008-12-18 08:30,18,908.5,910.5,899.75,901.25,16496
20081201|2008-12-18 09:00,18,901.5,907.75,901.5,906.5,15285
20081201|2008-12-18 09:30,18,906.5,910.75,906.25,909.25,15335
20081201|2008-12-18 10:00,18,909.5,911.75,903.25,905.25,13051
20081201|2008-12-18 10:30,18,905.25,908.5,903.5,908.5,5084
20081201|2008-12-18 11:00,18,908.75,909.25,904,904,8725
20081201|2008-12-18 11:30,18,904,906.75,903.25,906,5294
20081201|2008-12-18 12:00,18,906.25,907.5,903.5,903.75,4206
20081201|2008-12-18 12:30,18,904,905,897.75,898.5,10732
20081201|2008-12-18 13:00,18,898.5,903,888.5,892,21518
20081201|2008-12-18 13:30,18,892,896.75,889.25,894,15564
20081201|2008-12-18 14:00,18,893.5,893.5,876.25,878.75,19896
20081201|2008-12-18 14:30,18,878.5,889.25,877.75,886,28381
20081201|2008-12-18 15:00,18,886,896,885.75,894.25,10833
20081201|2008-12-18 15:30,19,894.25,894.5,890.5,891.5,1258
20081201|2008-12-18 16:00,19,891.5,892.25,890.75,891.25,483
20081201|2008-12-18 17:00,19,892,895.5,891.5,894.25,314
20081201|2008-12-18 17:30,19,894.75,894.75,893.25,894.5,105
20081201|2008-12-18 18:00,19,894,895,893.5,894,167
20081201|2008-12-18 18:30,19,893.5,895.75,893.5,895,119
20081201|2008-12-18 19:00,19,895,895.25,893,894,197
20081201|2008-12-18 19:30,19,894,894.25,891,891.75,161
20081201|2008-12-18 20:00,19,892,892,891,891.75,152
20081201|2008-12-18 20:30,19,891.75,892.5,891.25,892.25,126
20081201|2008-12-18 21:00,19,892.5,892.75,891.25,891.75,263
20081201|2008-12-18 21:30,19,891.75,892,890.75,890.75,204
20081201|2008-12-18 22:00,19,891.5,892.25,890.5,890.5,129
20081201|2008-12-18 22:30,19,891,891.75,889,889.5,77
20081201|2008-12-18 23:00,19,890,892.25,889.5,889.5,118
20081201|2008-12-18 23:30,19,890,890,888.75,888.75,141
20081201|2008-12-19 00:00,19,889.5,889.5,888.5,889,118
20081201|2008-12-19 00:30,19,888.75,889.25,888.25,889,45
20081201|2008-12-19 01:00,19,888.75,890,888,890,268
20081201|2008-12-19 01:30,19,888.75,889.5,888.25,889.25,172
20081201|2008-12-19 02:00,19,889,891.25,887.75,891,626
20081201|2008-12-19 02:30,19,890,892.25,888.5,888.5,789
20081201|2008-12-19 03:00,19,888.5,892.75,888.5,890.75,563
20081201|2008-12-19 03:30,19,890.5,892,890,890,897
20081201|2008-12-19 04:00,19,889,892.5,886.5,886.5,621
20081201|2008-12-19 04:30,19,886.5,891.5,885.5,890.25,765
20081201|2008-12-19 05:00,19,889.5,890.25,886,887.25,531
20081201|2008-12-19 05:30,19,886.5,889.75,885.5,889.75,708
20081201|2008-12-19 06:00,19,889.25,889.5,886,888,2592
20081201|2008-12-19 06:30,19,888,890.25,887.25,889.75,2363
20081201|2008-12-19 07:00,19,889,896.5,888.5,892.75,3242
20081201|2008-12-19 07:30,19,892.75,899.5,892,898.25,3205
20081201|2008-12-19 08:00,19,898.75,901,892.5,894,7633
20081201|2008-12-19 08:30,19,894.25,894.25,894.25,894.25,1
20090301|2008-10-06 06:30,6,1076.75,1085,1076.75,1085,1
20090301|2008-10-06 07:00,6,1085.25,1092.5,1078.25,1078.25,0
20090301|2008-10-06 07:30,6,1083,1083.75,1082.25,1082.25,0
20090301|2008-10-06 08:00,6,1080.25,1080.25,1080,1080,0
20090301|2008-10-06 08:30,6,1077.25,1081.75,1066,1068.25,0
20090301|2008-10-06 09:00,6,1063.5,1067,1053.25,1054,0
20090301|2008-10-06 09:30,6,1054.5,1054.5,1031.25,1048.25,0
20090301|2008-10-06 10:00,6,1049,1061.5,1049,1057,0
20090301|2008-10-06 10:30,6,1053,1053,1048,1048.5,0
20090301|2008-10-06 11:00,6,1050.25,1051.5,1045,1046,0
20090301|2008-10-06 11:30,6,1046,1046,1037.75,1038.5,0
20090301|2008-10-06 12:00,6,1034.75,1046,1033.75,1045.25,0
20090301|2008-10-06 12:30,6,1038.5,1041.25,1030.75,1040.25,0
20090301|2008-10-06 13:00,6,1037.25,1037.25,1017.25,1019,0
20090301|2008-10-06 13:30,6,1019.25,1025,1011.5,1024.25,0
20090301|2008-10-06 14:00,6,1020,1052.75,1017.5,1052.75,0
20090301|2008-10-06 14:30,6,1050.75,1068.75,1040.25,1066.5,0
20090301|2008-10-06 15:00,6,1066,1068.75,1052.75,1053.75,0
20090301|2008-10-06 15:30,6,1055,1056,1050,1050.25,0
20090301|2008-10-06 16:00,6,1053.75,1054,1053.75,1054,0
20090301|2008-10-06 16:30,6,1053.75,1053.75,1053.75,1053.75,0
20090301|2008-10-06 17:00,7,1055.25,1055.25,1055.25,1055.25,0
20090301|2008-10-06 18:30,7,1054.25,1054.25,1054.25,1054.25,0
20090301|2008-10-06 20:00,7,1052.5,1052.5,1052.5,1052.5,0
20090301|2008-10-06 20:30,7,1054.75,1055,1054.75,1054.75,0
20090301|2008-10-06 21:00,7,1058,1058,1058,1058,0
20090301|2008-10-06 21:30,7,1058,1059,1057,1059,0
20090301|2008-10-06 22:30,7,1063.25,1066,1063.25,1066,0
20090301|2008-10-06 23:00,7,1067.75,1067.75,1067.75,1067.75,0
20090301|2008-10-07 01:30,7,1068,1072.25,1068,1072.25,0
20090301|2008-10-07 02:00,7,1072.5,1076.25,1072.5,1076,0
20090301|2008-10-07 02:30,7,1065.5,1065.5,1065.5,1065.5,0
20090301|2008-10-07 03:00,7,1065,1065,1047,1047.5,0
20090301|2008-10-07 03:30,7,1048,1048.75,1047.5,1048.75,0
20090301|2008-10-07 04:00,7,1055.5,1055.5,1055.5,1055.5,0
20090301|2008-10-07 04:30,7,1053.5,1053.5,1053.25,1053.25,0
20090301|2008-10-07 05:00,7,1058.25,1064.5,1058.25,1064.5,0
20090301|2008-10-07 05:30,7,1062.5,1063,1061,1062,0
20090301|2008-10-07 06:30,7,1062.25,1067,1061.5,1067,0
20090301|2008-10-07 07:00,7,1066.75,1071,1051,1055,0
20090301|2008-10-07 07:30,7,1051,1054.75,1044.5,1048.75,0
20090301|2008-10-07 08:00,7,1053,1075.75,1053,1075.75,0
20090301|2008-10-07 08:30,7,1072.75,1075.5,1056,1062.5,0
20090301|2008-10-07 09:00,7,1062.25,1068.25,1054,1067,0
20090301|2008-10-07 09:30,7,1069,1069.25,1059.25,1061,0
20090301|2008-10-07 10:00,7,1061,1061.75,1050.5,1054.25,0
20090301|2008-10-07 10:30,7,1057.25,1063.5,1053.5,1057.25,0
20090301|2008-10-07 11:00,7,1057.25,1057.5,1045,1045,0
20090301|2008-10-07 11:30,7,1043,1044.5,1036.25,1038.5,0
20090301|2008-10-07 12:00,7,1042,1048.75,1027.75,1028.5,0
20090301|2008-10-07 12:30,7,1033,1038.75,1019.25,1020,0
20090301|2008-10-07 13:00,7,1020.5,1038.75,1017,1033,0
20090301|2008-10-07 13:30,7,1039.75,1042.75,1026.75,1030,0
20090301|2008-10-07 14:00,7,1025.75,1027.25,1011,1018.25,0
20090301|2008-10-07 14:30,7,1016.5,1021.75,1004,1007.75,0
20090301|2008-10-07 15:00,7,1002.25,1007.25,1000,1006,0
20090301|2008-10-07 15:30,7,1006,1008.25,1006,1006,0
20090301|2008-10-07 16:00,7,1006,1006,1006,1006,0
20090301|2008-10-07 16:30,7,1006,1006,1006,1006,0
20090301|2008-10-07 17:00,8,1004.25,1007.25,1004.25,1007.25,0
20090301|2008-10-07 18:30,8,1002.5,1002.5,998.25,1000,0
20090301|2008-10-07 20:00,8,1004.5,1004.5,1004.5,1004.5,0
20090301|2008-10-07 20:30,8,1003.5,1003.5,1003.5,1003.5,0
20090301|2008-10-07 21:00,8,1006,1006,1006,1006,0
20090301|2008-10-07 22:30,8,1007,1007,1006.75,1007,0
20090301|2008-10-07 23:30,8,999,999,997.25,997.25,0
20090301|2008-10-08 00:00,8,995.75,995.75,983.5,983.5,0
20090301|2008-10-08 00:30,8,986.75,986.75,981,985.25,0
20090301|2008-10-08 01:00,8,988.5,988.5,983,987.75,0
20090301|2008-10-08 01:30,8,984.5,986,984,986,0
20090301|2008-10-08 02:00,8,994.5,1000,991,991,0
20090301|2008-10-08 02:30,8,992,992,969.75,969.75,0
20090301|2008-10-08 03:00,8,966,966.5,965,965.25,0
20090301|2008-10-08 03:30,8,973.25,983,973.25,983,0
20090301|2008-10-08 04:00,8,981.5,981.5,978.5,978.5,0
20090301|2008-10-08 04:30,8,976.25,978.75,971.25,978.75,0
20090301|2008-10-08 05:00,8,980.25,987.5,980.25,987,0
20090301|2008-10-08 05:30,8,987.75,997,987.75,990.5,0
20090301|2008-10-08 06:00,8,992.25,1043.25,992.25,1024,0
20090301|2008-10-08 06:30,8,1026.75,1029,1022,1022,0
20090301|2008-10-08 07:00,8,1035.5,1037,1015.75,1015.75,0
20090301|2008-10-08 07:30,8,1019.5,1019.5,981.75,990.75,0
20090301|2008-10-08 08:00,8,986,987.75,968.5,977.5,0
20090301|2008-10-08 08:30,8,975,1022.75,975,1015.5,0
20090301|2008-10-08 09:00,8,1017.25,1025.75,997,999.25,0
20090301|2008-10-08 09:30,8,1004.25,1005,984,996.5,0
20090301|2008-10-08 10:00,8,994,1005,987.75,999,0
20090301|2008-10-08 10:30,8,996.75,996.75,980.5,990.25,0
20090301|2008-10-08 11:00,8,988.75,988.75,977.25,980,0
20090301|2008-10-08 11:30,8,979.75,988.75,977.5,985,0
20090301|2008-10-08 12:00,8,986.25,1007.5,986.25,996.5,0
20090301|2008-10-08 12:30,8,995.75,1021.25,995.75,1021.25,0
20090301|2008-10-08 13:00,8,1017.5,1026.5,1014,1019.75,0
20090301|2008-10-08 13:30,8,1022.5,1022.5,1009.25,1020.25,0
20090301|2008-10-08 14:00,8,1018.25,1024,1009,1022,0
20090301|2008-10-08 14:30,8,1017.5,1017.5,989.5,990,0
20090301|2008-10-08 15:00,8,988.5,991.75,981.5,981.5,1
20090301|2008-10-08 15:30,8,984.75,984.75,972.5,974.5,0
20090301|2008-10-08 16:00,8,974.5,981.5,974,981.5,0
20090301|2008-10-08 17:00,9,977,977,976.25,976.25,0
20090301|2008-10-08 17:30,9,977.25,977.25,977.25,977.25,0
20090301|2008-10-08 18:30,9,982,982,980,980,0
20090301|2008-10-08 19:00,9,986,986,986,986,0
20090301|2008-10-08 20:00,9,980,980,980,980,0
20090301|2008-10-08 21:00,9,987.5,987.5,987.5,987.5,0
20090301|2008-10-08 23:00,9,989.5,990.5,989.25,990.5,0
20090301|2008-10-09 00:30,9,992.5,992.5,992.5,992.5,0
20090301|2008-10-09 01:30,9,997.5,997.5,997.25,997.25,0
20090301|2008-10-09 02:00,9,997.25,997.25,997.25,997.25,0
20090301|2008-10-09 02:30,9,1003,1008,1003,1008,0
20090301|2008-10-09 03:00,9,1009.5,1009.5,1009.5,1009.5,0
20090301|2008-10-09 04:00,9,1009.25,1009.25,1002.25,1002.25,0
20090301|2008-10-09 04:30,9,1004.75,1004.75,998.5,998.5,0
20090301|2008-10-09 05:00,9,1000,1001,997,997,0
20090301|2008-10-09 05:30,9,998,999,996.75,997,0
20090301|2008-10-09 06:00,9,997.25,999.5,997.25,999.5,0
20090301|2008-10-09 06:30,9,1002.75,1004,995,995,0
20090301|2008-10-09 07:30,9,1000.25,1001.75,999.5,999.5,0
20090301|2008-10-09 08:00,9,1001,1001,1001,1001,0
20090301|2008-10-09 08:30,9,1001,1010,994.5,995,0
20090301|2008-10-09 09:00,9,994.5,1000,985,985,0
20090301|2008-10-09 09:30,9,984.25,987.5,976,977.75,0
20090301|2008-10-09 10:00,9,974.75,981,965,977,1
20090301|2008-10-09 10:30,9,977,991.5,975.75,983,0
20090301|2008-10-09 11:00,9,980,985.25,978,981,0
20090301|2008-10-09 11:30,9,981.5,981.5,974.5,975.75,0
20090301|2008-10-09 12:00,9,978,987.5,976.25,982.25,0
20090301|2008-10-09 12:30,9,983.75,985.75,975.25,979.25,0
20090301|2008-10-09 13:00,9,979.75,980,968.5,969.75,0
20090301|2008-10-09 13:30,9,972.5,973,962.5,965,0
20090301|2008-10-09 14:00,9,961,962,940,945,0
20090301|2008-10-09 14:30,9,940.25,944.25,914,929,1
20090301|2008-10-09 15:00,9,920.75,925.25,906.75,913,1
20090301|2008-10-09 15:30,9,912.5,913,907.25,908.75,0
20090301|2008-10-09 16:00,9,913,914.25,913,914.25,0
20090301|2008-10-09 16:30,9,913,913,913,913,0
20090301|2008-10-09 17:00,10,917,917,907.25,910.75,0
20090301|2008-10-09 17:30,10,911,911,910,910,0
20090301|2008-10-09 18:00,10,913,915,912.25,915,0
20090301|2008-10-09 19:00,10,909.5,909.5,885,891.75,0
20090301|2008-10-09 19:30,10,890,893,890,893,0
20090301|2008-10-09 20:00,10,891,898.75,891,894.25,0
20090301|2008-10-09 20:30,10,894,894,892,892.5,0
20090301|2008-10-09 21:00,10,890,890,873.75,877,0
20090301|2008-10-09 22:00,10,884.25,888.25,884.25,888.25,0
20090301|2008-10-09 23:30,10,887.25,888.25,887.25,887.5,0
20090301|2008-10-10 00:00,10,887.5,894.25,887.5,894.25,0
20090301|2008-10-10 00:30,10,893.75,896.25,890,891.25,0
20090301|2008-10-10 01:00,10,896,896,883,883,0
20090301|2008-10-10 01:30,10,882.75,889.25,882.75,889.25,0
20090301|2008-10-10 02:00,10,885,889.25,877.25,887.25,0
20090301|2008-10-10 02:30,10,892,894.5,888,888.75,0
20090301|2008-10-10 03:00,10,898.75,900,896,896,0
20090301|2008-10-10 03:30,10,895.75,897,892,897,0
20090301|2008-10-10 04:00,10,882.5,883.25,882.5,883.25,0
20090301|2008-10-10 04:30,10,882.5,882.5,878.75,879.5,0
20090301|2008-10-10 05:00,10,879,884,879,881.5,0
20090301|2008-10-10 05:30,10,881.25,890,878.75,890,0
20090301|2008-10-10 06:00,10,895,895,892,892,0
20090301|2008-10-10 06:30,10,891,891,880.75,884,0
20090301|2008-10-10 07:00,10,881,895.75,881,894.5,0
20090301|2008-10-10 07:30,10,888.5,888.5,867.75,867.75,0
20090301|2008-10-10 08:00,10,872.25,876.25,863,870,0
20090301|2008-10-10 08:30,10,872.5,898,839,880.75,1
20090301|2008-10-10 09:00,10,885.5,920.5,883.25,900,0
20090301|2008-10-10 09:30,10,897.5,899.25,873.25,881.25,1
20090301|2008-10-10 10:00,10,881.75,885.75,866.5,867.5,0
20090301|2008-10-10 10:30,10,867.25,871,852,859,0
20090301|2008-10-10 11:00,10,858.25,880,857.75,875.25,0
20090301|2008-10-10 11:30,10,870.25,883,866.5,876.25,0
20090301|2008-10-10 12:00,10,871,871,860.5,869.5,0
20090301|2008-10-10 12:30,10,865,865.25,842,853,0
20090301|2008-10-10 13:00,10,851,873,849,857.25,0
20090301|2008-10-10 13:30,10,850.75,862.5,845,853,0
20090301|2008-10-10 14:00,10,857,911.5,853.25,911.5,0
20090301|2008-10-10 14:30,10,908,941.5,894.25,905.25,0
20090301|2008-10-10 15:00,10,906.25,906.25,890,890.75,0
20090301|2008-10-12 17:30,13,921.75,921.75,917,917,0
20090301|2008-10-12 18:00,13,921,926,921,926,0
20090301|2008-10-12 18:30,13,929,929,927.25,927.25,0
20090301|2008-10-12 19:00,13,930,930,924.75,926,0
20090301|2008-10-12 19:30,13,924.75,924.75,924.75,924.75,0
20090301|2008-10-12 20:30,13,923,923,922,922,0
20090301|2008-10-12 21:00,13,920,923,919,919.25,0
20090301|2008-10-12 21:30,13,918.5,918.5,917,917,0
20090301|2008-10-12 22:00,13,919,919.5,916.25,918.5,0
20090301|2008-10-12 22:30,13,922,923.5,922,923.5,0
20090301|2008-10-12 23:00,13,924.25,924.25,924.25,924.25,0
20090301|2008-10-12 23:30,13,930,930,930,930,0
20090301|2008-10-13 00:00,13,931.75,934,931.75,934,0
20090301|2008-10-13 00:30,13,935,936.25,935,936.25,0
20090301|2008-10-13 01:00,13,935.75,935.75,935,935,0
20090301|2008-10-13 01:30,13,935.5,946,935.5,941.5,0
20090301|2008-10-13 02:00,13,937.25,943.5,935.5,941.5,0
20090301|2008-10-13 02:30,13,944,944.25,944,944,0
20090301|2008-10-13 04:00,13,938,938,935,935,0
20090301|2008-10-13 04:30,13,936,939,936,939,0
20090301|2008-10-13 05:30,13,942.25,942.25,940,940,0
20090301|2008-10-13 06:00,13,938,938,932,934.5,0
20090301|2008-10-13 06:30,13,934,936.75,933.5,933.5,0
20090301|2008-10-13 07:00,13,933.75,935.25,927,931.5,0
20090301|2008-10-13 07:30,13,934.25,938.25,934.25,938.25,0
20090301|2008-10-13 08:00,13,939.5,943.5,939.5,943.5,0
20090301|2008-10-13 08:30,13,943.25,949.25,937,941,0
20090301|2008-10-13 09:00,13,940,953.25,935,953.25,0
20090301|2008-10-13 09:30,13,951.75,954.5,949,952.25,0
20090301|2008-10-13 10:00,13,954.25,956.25,952,954.5,0
20090301|2008-10-13 10:30,13,955.25,959.5,955,955.75,0
20090301|2008-10-13 11:00,13,956.25,965.5,956.25,965.5,0
20090301|2008-10-13 11:30,13,965,968.5,965,966.25,0
20090301|2008-10-13 12:00,13,967.25,969,966.75,967.75,0
20090301|2008-10-13 12:30,13,968,968.5,961.5,963.25,0
20090301|2008-10-13 13:00,13,961.5,963,955.25,955.25,0
20090301|2008-10-13 13:30,13,955,971,954.25,971,0
20090301|2008-10-13 14:00,13,973,984,972.5,984,0
20090301|2008-10-13 14:30,13,980.75,1003.5,980,1003.5,0
20090301|2008-10-13 15:00,13,1004.75,1017.5,1004.75,1017,0
20090301|2008-10-13 15:30,13,1013.75,1017,1013.25,1015,0
20090301|2008-10-13 16:00,13,1017,1017,1011.25,1017,0
20090301|2008-10-13 16:30,13,1017,1017,1017,1017,0
20090301|2008-10-13 17:00,14,1017,1018.5,1017,1018,0
20090301|2008-10-13 17:30,14,1017,1018,1017,1017,0
20090301|2008-10-13 18:00,14,1017.25,1029.75,1017.25,1025.5,0
20090301|2008-10-13 18:30,14,1036,1036.5,1036,1036,0
20090301|2008-10-13 19:00,14,1035.75,1046.25,1035.25,1044.25,0
20090301|2008-10-13 19:30,14,1040,1040,1040,1040,0
20090301|2008-10-13 20:00,14,1037.75,1037.75,1037.75,1037.75,0
20090301|2008-10-13 21:00,14,1041,1041.75,1036.5,1036.5,0
20090301|2008-10-13 22:30,14,1042,1042,1042,1042,0
20090301|2008-10-13 23:00,14,1039.5,1039.5,1039.5,1039.5,0
20090301|2008-10-13 23:30,14,1038,1038.25,1038,1038.25,0
20090301|2008-10-14 00:00,14,1039,1039,1038.5,1038.5,0
20090301|2008-10-14 00:30,14,1040,1040,1040,1040,0
20090301|2008-10-14 01:00,14,1043.75,1043.75,1043.25,1043.25,0
20090301|2008-10-14 01:30,14,1031.5,1031.5,1026,1027.25,0
20090301|2008-10-14 02:00,14,1023.25,1024.5,1023,1023,0
20090301|2008-10-14 03:00,14,1038.5,1038.5,1038.5,1038.5,0
20090301|2008-10-14 03:30,14,1036.5,1036.5,1030,1030.75,0
20090301|2008-10-14 04:30,14,1032.5,1032.75,1032.5,1032.75,0
20090301|2008-10-14 05:00,14,1035.25,1035.75,1035.25,1035.75,0
20090301|2008-10-14 05:30,14,1043.75,1045,1042.25,1045,0
20090301|2008-10-14 06:00,14,1046.75,1048,1046.75,1048,0
20090301|2008-10-14 06:30,14,1046,1047.5,1044.25,1044.25,0
20090301|2008-10-14 07:00,14,1045,1056.5,1045,1056.5,0
20090301|2008-10-14 07:30,14,1057,1065,1055,1055,0
20090301|2008-10-14 08:00,14,1054.75,1055,1048.5,1051.25,0
20090301|2008-10-14 08:30,14,1052.5,1057.25,1022.75,1027.25,0
20090301|2008-10-14 09:00,14,1027.5,1028.75,1016,1019.75,0
20090301|2008-10-14 09:30,14,1020,1020,998,1006.75,0
20090301|2008-10-14 10:00,14,1004.25,1013,996.75,1012.75,0
20090301|2008-10-14 10:30,14,1012.25,1020.25,1009.5,1012.75,0
20090301|2008-10-14 11:00,14,1012.25,1014.25,1005.75,1014.25,0
20090301|2008-10-14 11:30,14,1016.5,1022.5,1014,1014,0
20090301|2008-10-14 12:00,14,1014.75,1014.75,1009,1009,0
20090301|2008-10-14 12:30,14,1010.25,1016.5,1000.5,1003,0
20090301|2008-10-14 13:00,14,1002.25,1005.75,983.25,995.75,1
20090301|2008-10-14 13:30,14,997.75,997.75,975,978.75,0
20090301|2008-10-14 14:00,14,979.5,999.25,977.25,999,0
20090301|2008-10-14 14:30,14,1001.5,1011.5,993.5,1002,0
20090301|2008-10-14 15:00,14,1001.25,1003,1000,1002.5,0
20090301|2008-10-14 16:00,14,1005,1005,1002.5,1002.5,0
20090301|2008-10-14 18:00,15,986.75,986.75,981,981,0
20090301|2008-10-15 00:00,15,1002.5,1002.5,1002.5,1002.5,0
20090301|2008-10-15 00:30,15,1004.75,1005.5,1004.75,1005.5,0
20090301|2008-10-15 01:00,15,1002,1002.75,1002,1002.75,0
20090301|2008-10-15 02:00,15,1000,1000,1000,1000,0
20090301|2008-10-15 03:00,15,995.75,995.75,992.5,992.5,0
20090301|2008-10-15 03:30,15,987,987,987,987,0
20090301|2008-10-15 04:00,15,990,990,990,990,0
20090301|2008-10-15 04:30,15,986.5,988,986.5,988,0
20090301|2008-10-15 05:30,15,993,1003,993,999.75,0
20090301|2008-10-15 06:00,15,993.5,995.75,993.5,995.75,0
20090301|2008-10-15 06:30,15,994.5,994.5,985,985,0
20090301|2008-10-15 07:00,15,986.25,989.75,978.5,978.5,0
20090301|2008-10-15 07:30,15,977,978.25,972.25,978.25,0
20090301|2008-10-15 08:00,15,975.75,981,975.75,979,0
20090301|2008-10-15 08:30,15,979.5,981.75,966.75,973,0
20090301|2008-10-15 09:00,15,972.25,972.5,961.75,963.75,0
20090301|2008-10-15 09:30,15,965.75,970.25,953.5,953.5,0
20090301|2008-10-15 10:00,15,953.5,959,952,955,0
20090301|2008-10-15 10:30,15,956,960.25,954,960,0
20090301|2008-10-15 11:00,15,958,958,948.75,951.5,0
20090301|2008-10-15 11:30,15,953,961.75,953,958,0
20090301|2008-10-15 12:00,15,956.75,956.75,943.75,945,0
20090301|2008-10-15 12:30,15,943.25,943.75,932.75,932.75,0
20090301|2008-10-15 13:00,15,934.25,938,927.25,936,0
20090301|2008-10-15 13:30,15,938.75,945,935.25,938.25,0
20090301|2008-10-15 14:00,15,934.75,948,931.75,935.25,0
20090301|2008-10-15 14:30,15,932.5,933.75,906.75,907.25,0
20090301|2008-10-15 15:00,15,908,910,897.75,903.5,0
20090301|2008-10-15 15:30,15,898.5,903.5,895.5,902.5,0
20090301|2008-10-15 16:00,15,903.5,903.5,895,895,0
20090301|2008-10-15 16:30,15,903.5,903.5,903.5,903.5,0
20090301|2008-10-15 17:00,16,890,890,884.75,885.75,0
20090301|2008-10-15 17:30,16,888.25,891.75,888.25,891.75,0
20090301|2008-10-15 19:30,16,897.5,897.5,897.5,897.5,0
20090301|2008-10-15 20:00,16,895.5,895.5,895.5,895.5,0
20090301|2008-10-15 21:00,16,895.75,895.75,895.75,895.75,0
20090301|2008-10-15 23:30,16,891.75,891.75,891.75,891.75,0
20090301|2008-10-16 00:00,16,889.25,889.25,888,888,0
20090301|2008-10-16 00:30,16,887,887,880,881,0
20090301|2008-10-16 01:00,16,893,893,893,893,0
20090301|2008-10-16 01:30,16,888,894,888,894,0
20090301|2008-10-16 02:00,16,894.25,906,894.25,906,0
20090301|2008-10-16 02:30,16,906.5,911.5,906,911.5,0
20090301|2008-10-16 03:00,16,914.5,915,910,910,0
20090301|2008-10-16 03:30,16,915,918.5,914.75,918.5,0
20090301|2008-10-16 04:00,16,916.75,916.75,916.75,916.75,0
20090301|2008-10-16 04:30,16,910,910,899,899,0
20090301|2008-10-16 05:00,16,900,914.75,900,914.75,0
20090301|2008-10-16 05:30,16,910.5,917,910,917,0
20090301|2008-10-16 06:00,16,916.5,916.5,916.5,916.5,0
20090301|2008-10-16 06:30,16,909,909,903.75,909,0
20090301|2008-10-16 07:00,16,906.5,913.25,906.5,912,0
20090301|2008-10-16 07:30,16,914,931.75,914,924.5,0
20090301|2008-10-16 08:00,16,926.75,927.5,912.5,917,0
20090301|2008-10-16 08:30,16,915,926.75,899.75,918,0
20090301|2008-10-16 09:00,16,911.5,916,888,891,0
20090301|2008-10-16 09:30,16,890.25,894,878.25,878.75,0
20090301|2008-10-16 10:00,16,879.75,880.75,865.5,876.25,0
20090301|2008-10-16 10:30,16,875.25,898.75,875.25,894.25,0
20090301|2008-10-16 11:00,16,891.75,921.25,886,908.75,0
20090301|2008-10-16 11:30,16,906.25,911,896.75,897,0
20090301|2008-10-16 12:00,16,897.5,909.25,896,903.5,0
20090301|2008-10-16 12:30,16,902,912.25,892,908.75,0
20090301|2008-10-16 13:00,16,907.5,907.5,893.5,896.5,0
20090301|2008-10-16 13:30,16,899.75,916.75,895.5,912.75,0
20090301|2008-10-16 14:00,16,912.5,935.75,911.5,933,0
20090301|2008-10-16 14:30,16,936.25,949.75,923,946,0
20090301|2008-10-16 15:00,16,947,947,941,941,0
20090301|2008-10-16 15:30,16,940.75,942,940.75,942,0
20090301|2008-10-16 16:00,16,941,941,941,941,0
20090301|2008-10-16 16:30,16,941,941,941,941,0
20090301|2008-10-16 17:00,17,945,945,945,945,0
20090301|2008-10-16 19:30,17,948,948,948,948,0
20090301|2008-10-16 20:30,17,943.75,944,943.75,944,0
20090301|2008-10-16 21:00,17,946.75,947.75,946.75,947.75,0
20090301|2008-10-16 21:30,17,947,947,947,947,0
20090301|2008-10-16 23:00,17,948.5,948.5,948.5,948.5,0
20090301|2008-10-17 01:00,17,947,949.25,943.75,949.25,0
20090301|2008-10-17 01:30,17,944.75,944.75,944.75,944.75,0
20090301|2008-10-17 02:00,17,940,940,935,938.25,0
20090301|2008-10-17 02:30,17,933,935,927,927,0
20090301|2008-10-17 03:00,17,921.25,927.5,921.25,927.5,0
20090301|2008-10-17 03:30,17,929.25,929.25,922.25,922.25,0
20090301|2008-10-17 04:00,17,921.25,925,921.25,925,0
20090301|2008-10-17 04:30,17,913.75,916.5,910,910.25,0
20090301|2008-10-17 05:00,17,916,923,915.75,915.75,0
20090301|2008-10-17 05:30,17,918.75,927.75,918.75,927.75,0
20090301|2008-10-17 06:00,17,925,930,924.5,930,0
20090301|2008-10-17 06:30,17,930,933.75,930,933.75,0
20090301|2008-10-17 07:00,17,934.25,936.5,928.5,930.25,0
20090301|2008-10-17 07:30,17,926.5,934.5,925,927,0
20090301|2008-10-17 08:00,17,926,926,918.75,918.75,0
20090301|2008-10-17 08:30,17,921,940,919,940,0
20090301|2008-10-17 09:00,17,942.75,945.25,933,942.75,0
20090301|2008-10-17 09:30,17,944.25,953,934.5,950.75,0
20090301|2008-10-17 10:00,17,950,956,942.25,943.5,0
20090301|2008-10-17 10:30,17,946,946,940.75,945,0
20090301|2008-10-17 11:00,17,948.75,952.5,946,952,0
20090301|2008-10-17 11:30,17,951.25,968.5,950.25,967.5,0
20090301|2008-10-17 12:00,17,969,975.25,966,973.75,0
20090301|2008-10-17 12:30,17,976,986.5,976,978,0
20090301|2008-10-17 13:00,17,980.5,983,964,965,0
20090301|2008-10-17 13:30,17,967.75,970.75,952.75,963,0
20090301|2008-10-17 14:00,17,968.5,972.25,942.5,953.5,0
20090301|2008-10-17 14:30,17,957.75,958,940,940.75,0
20090301|2008-10-17 15:00,17,940.75,941,933.25,933.25,0
20090301|2008-10-19 17:00,20,937.5,937.5,928,928,0
20090301|2008-10-19 20:00,20,941.25,941.25,941.25,941.25,0
20090301|2008-10-19 21:00,20,938.5,940,938.5,940,0
20090301|2008-10-20 00:00,20,953,953,953,953,0
20090301|2008-10-20 01:30,20,957.75,960.5,957.75,960.5,0
20090301|2008-10-20 02:00,20,962.25,962.75,962.25,962.75,0
20090301|2008-10-20 02:30,20,957,959,957,959,0
20090301|2008-10-20 03:00,20,956.5,959.25,956.5,956.75,0
20090301|2008-10-20 03:30,20,959,960,957.5,960,0
20090301|2008-10-20 04:00,20,962.25,963,962.25,963,0
20090301|2008-10-20 04:30,20,958.25,958.25,958.25,958.25,0
20090301|2008-10-20 05:00,20,957.5,957.5,956.25,957.5,0
20090301|2008-10-20 05:30,20,955,960.75,955,960.75,0
20090301|2008-10-20 06:00,20,955.75,955.75,948,948,0
20090301|2008-10-20 06:30,20,947.25,950,947,948.5,0
20090301|2008-10-20 07:00,20,954.25,954.25,954.25,954.25,0
20090301|2008-10-20 08:00,20,950,953.5,949.75,953.5,0
20090301|2008-10-20 08:30,20,952.25,963.25,948.75,962.5,0
20090301|2008-10-20 09:00,20,963,969.5,954.75,955.25,0
20090301|2008-10-20 09:30,20,957,960.25,950,953.75,0
20090301|2008-10-20 10:00,20,953.25,953.25,943.5,951.5,0
20090301|2008-10-20 10:30,20,953.25,962,952.5,958.5,0
20090301|2008-10-20 11:00,20,958.25,964,956.5,960,0
20090301|2008-10-20 11:30,20,959.75,964,956.75,960.25,0
20090301|2008-10-20 12:00,20,957.75,965.75,955,964.5,0
20090301|2008-10-20 12:30,20,966.25,967,962.5,965.75,0
20090301|2008-10-20 13:00,20,963.5,971.5,962,964.25,0
20090301|2008-10-20 13:30,20,963.25,970.75,960.5,969.25,0
20090301|2008-10-20 14:00,20,971,972.75,965,971,0
20090301|2008-10-20 14:30,20,968,985.75,967,985.75,0
20090301|2008-10-20 15:00,20,986.5,992,985.75,990.25,0
20090301|2008-10-20 15:30,20,990.75,991.5,986.5,986.5,0
20090301|2008-10-20 16:00,20,987.75,990.25,986.25,990.25,0
20090301|2008-10-20 16:30,20,990.25,990.25,990.25,990.25,0
20090301|2008-10-20 17:30,21,987.5,987.5,987.5,987.5,0
20090301|2008-10-20 18:00,21,985.75,985.75,985.75,985.75,0
20090301|2008-10-20 18:30,21,989.25,989.25,989,989,0
20090301|2008-10-20 20:00,21,987.25,987.25,987.25,987.25,0
20090301|2008-10-20 20:30,21,987.5,987.5,987.5,987.5,0
20090301|2008-10-20 22:30,21,983.5,983.5,983.5,983.5,0
20090301|2008-10-21 01:00,21,989,989,989,989,0
20090301|2008-10-21 01:30,21,988.5,988.5,982.25,985,0
20090301|2008-10-21 02:00,21,978.5,978.5,976.75,976.75,0
20090301|2008-10-21 02:30,21,977.5,980.25,976.5,977.5,0
20090301|2008-10-21 03:00,21,982,983,980.75,980.75,0
20090301|2008-10-21 03:30,21,978,978,977.25,977.25,0
20090301|2008-10-21 04:00,21,977,977,977,977,0
20090301|2008-10-21 04:30,21,980.25,981.75,980.25,981.75,0
20090301|2008-10-21 05:00,21,983,985.25,983,983,0
20090301|2008-10-21 05:30,21,984,984,980.5,980.5,0
20090301|2008-10-21 06:30,21,978,978,978,978,0
20090301|2008-10-21 07:00,21,973.75,973.75,972,972.5,0
20090301|2008-10-21 07:30,21,976,976,972.5,973.75,0
20090301|2008-10-21 08:00,21,976,978,964,968,0
20090301|2008-10-21 08:30,21,968,974.75,967.25,972.5,0
20090301|2008-10-21 09:00,21,973,984.75,973,981.5,1
20090301|2008-10-21 09:30,21,979.25,979.75,973.25,973.75,0
20090301|2008-10-21 10:00,21,973,975,970.75,972.75,0
20090301|2008-10-21 10:30,21,973.25,975.75,956.75,958.25,0
20090301|2008-10-21 11:00,21,956.75,961,955,960,0
20090301|2008-10-21 11:30,21,960.75,963.75,954.5,954.75,0
20090301|2008-10-21 12:00,21,952.25,966,952.25,964.25,0
20090301|2008-10-21 12:30,21,961.75,967.5,959.75,961.75,0
20090301|2008-10-21 13:00,21,963.75,975,963.75,974,0
20090301|2008-10-21 13:30,21,977.25,982,973,976,0
20090301|2008-10-21 14:00,21,981.25,981.25,965,968.75,0
20090301|2008-10-21 14:30,21,965,965.25,951.5,953.25,0
20090301|2008-10-21 15:00,21,952.5,958.5,951.75,958.5,0
20090301|2008-10-21 15:30,21,957.75,958.5,951,951,0
20090301|2008-10-21 16:00,21,958.5,958.5,958.5,958.5,0
20090301|2008-10-21 16:30,21,958.5,958.5,958.5,958.5,0
20090301|2008-10-21 17:00,22,966.25,966.25,966.25,966.25,0
20090301|2008-10-21 18:00,22,964.5,964.5,964.5,964.5,0
20090301|2008-10-21 21:00,22,964.25,964.25,964.25,964.25,0
20090301|2008-10-21 21:30,22,961,961,961,961,0
20090301|2008-10-21 22:00,22,961.5,961.5,957,958,0
20090301|2008-10-21 22:30,22,957,957,957,957,0
20090301|2008-10-21 23:00,22,957,957,955.5,955.5,0
20090301|2008-10-21 23:30,22,949.5,949.5,949.25,949.25,0
20090301|2008-10-22 00:00,22,947.75,947.75,943,943,0
20090301|2008-10-22 00:30,22,942.25,942.25,938.25,938.25,0
20090301|2008-10-22 01:30,22,939.25,939.25,939.25,939.25,0
20090301|2008-10-22 02:00,22,946,947,946,947,0
20090301|2008-10-22 02:30,22,952,952,952,952,0
20090301|2008-10-22 03:00,22,951,951,951,951,0
20090301|2008-10-22 03:30,22,944.25,944.25,944.25,944.25,0
20090301|2008-10-22 04:00,22,943.5,943.5,943,943,0
20090301|2008-10-22 04:30,22,941,941,940.25,940.25,0
20090301|2008-10-22 05:00,22,942,942,942,942,0
20090301|2008-10-22 05:30,22,939,939,935.5,935.5,0
20090301|2008-10-22 06:00,22,928.5,928.75,925.75,928.75,0
20090301|2008-10-22 06:30,22,929.25,929.25,928.5,928.5,0
20090301|2008-10-22 07:00,22,932,932,932,932,0
20090301|2008-10-22 07:30,22,931,931,923.5,925,0
20090301|2008-10-22 08:00,22,922.5,927.5,922.5,927.5,0
20090301|2008-10-22 08:30,22,930,930,916,916.75,0
20090301|2008-10-22 09:00,22,916.75,922,910.5,913.75,0
20090301|2008-10-22 09:30,22,916,927,916,926.25,0
20090301|2008-10-22 10:00,22,922.25,924,919.25,919.25,0
20090301|2008-10-22 10:30,22,926,926.5,920,922,0
20090301|2008-10-22 11:00,22,920,923.5,919.5,923.5,0
20090301|2008-10-22 11:30,22,923.5,923.5,922,922,0
20090301|2008-10-22 12:00,22,921.75,921.75,910.25,911,0
20090301|2008-10-22 12:30,22,908.75,912,905.75,912,4
20090301|2008-10-22 13:00,22,909,915,906.75,914.25,0
20090301|2008-10-22 13:30,22,909,910.25,901.25,905.25,0
20090301|2008-10-22 14:00,22,906.75,908.5,894,894.5,1
20090301|2008-10-22 14:30,22,891.5,898.75,873,898.25,0
20090301|2008-10-22 15:00,22,898.25,903.5,896,901.75,0
20090301|2008-10-22 15:30,22,904,904,904,904,0
20090301|2008-10-22 16:00,22,901.75,908,901.75,908,0
20090301|2008-10-22 16:30,22,901.75,901.75,901.75,901.75,0
20090301|2008-10-22 17:30,23,910.5,910.5,910.5,910.5,0
20090301|2008-10-22 18:00,23,906.75,906.75,906.75,906.75,0
20090301|2008-10-22 20:00,23,903.75,908.25,903.75,908.25,0
20090301|2008-10-22 20:30,23,905.75,905.75,905.75,905.75,0
20090301|2008-10-22 21:30,23,902.75,902.75,902.75,902.75,0
20090301|2008-10-22 23:00,23,905.5,914,905.5,914,0
20090301|2008-10-22 23:30,23,916,916,916,916,0
20090301|2008-10-23 00:00,23,916,917,916,917,0
20090301|2008-10-23 01:00,23,912.75,912.75,912.25,912.25,0
20090301|2008-10-23 01:30,23,916.25,916.25,916.25,916.25,0
20090301|2008-10-23 02:00,23,910,921.75,910,921.75,0
20090301|2008-10-23 03:30,23,908.5,908.5,908.5,908.5,0
20090301|2008-10-23 04:00,23,906,908,905.75,908,0
20090301|2008-10-23 04:30,23,898,903.5,898,903.5,0
20090301|2008-10-23 05:30,23,898.5,898.5,896,896,0
20090301|2008-10-23 06:00,23,897.25,898.75,896,896,0
20090301|2008-10-23 06:30,23,894.75,895.25,882.75,883.5,0
20090301|2008-10-23 07:00,23,889.25,890.75,886,886,0
20090301|2008-10-23 07:30,23,887.25,894.25,885,894.25,0
20090301|2008-10-23 08:00,23,896.25,900,894,900,0
20090301|2008-10-23 08:30,23,901,907,882,893.25,0
20090301|2008-10-23 09:00,23,898,904,892.25,894.75,2
20090301|2008-10-23 09:30,23,895.75,920.25,893.75,920.25,0
20090301|2008-10-23 10:00,23,919.5,921,908.75,909.5,0
20090301|2008-10-23 10:30,23,912.5,917,907,910.75,0
20090301|2008-10-23 11:00,23,911.25,911.25,888.5,888.5,0
20090301|2008-10-23 11:30,23,887.75,892.25,879.75,880.75,0
20090301|2008-10-23 12:00,23,880.5,890,876.25,878.25,0
20090301|2008-10-23 12:30,23,877.25,882,872,877.75,0
20090301|2008-10-23 13:00,23,875,875,855.75,865.5,2
20090301|2008-10-23 13:30,23,864.25,878.5,859.5,865.25,0
20090301|2008-10-23 14:00,23,865.25,891,863.25,881.5,0
20090301|2008-10-23 14:30,23,885.25,908,872.25,907.5,0
20090301|2008-10-23 15:00,23,908,914.5,907.5,914.5,0
20090301|2008-10-23 15:30,23,922.25,922.25,914.5,916.25,0
20090301|2008-10-23 16:00,23,914.5,914.5,914.5,914.5,0
20090301|2008-10-23 17:00,24,912.25,913.5,912.25,913.5,0
20090301|2008-10-23 17:30,24,912.25,912.25,912,912,0
20090301|2008-10-23 20:30,24,907,907,907,907,0
20090301|2008-10-23 21:30,24,899.25,899.25,899.25,899.25,0
20090301|2008-10-23 22:30,24,898.25,899.5,898.25,899.5,0
20090301|2008-10-23 23:00,24,898.5,898.5,897.25,897.25,0
20090301|2008-10-23 23:30,24,895.75,895.75,895.75,895.75,0
20090301|2008-10-24 00:00,24,893.25,893.25,891.25,891.25,0
20090301|2008-10-24 00:30,24,890.75,890.75,883,883,0
20090301|2008-10-24 01:00,24,881.5,881.5,871.25,871.25,0
20090301|2008-10-24 01:30,24,871.5,871.5,864.25,864.5,0
20090301|2008-10-24 02:00,24,870,870.5,870,870.5,0
20090301|2008-10-24 03:00,24,865,865,863,863.25,0
20090301|2008-10-24 04:00,24,855,855,855,855,0
20090301|2008-10-24 05:00,24,854.5,854.5,854.5,854.5,0
20090301|2008-10-24 08:30,24,853,871,830,871,0
20090301|2008-10-24 09:00,24,869.25,876,853.75,855,0
20090301|2008-10-24 09:30,24,859,871,858,867.5,0
20090301|2008-10-24 10:00,24,872.25,881.75,865,878,0
20090301|2008-10-24 10:30,24,878,885.5,874.25,877,0
20090301|2008-10-24 11:00,24,875,881,869,869,0
20090301|2008-10-24 11:30,24,869,872.5,864.5,868,0
20090301|2008-10-24 12:00,24,872.75,880.5,872.5,872.5,0
20090301|2008-10-24 12:30,24,868.5,870,859.5,862.25,0
20090301|2008-10-24 13:00,24,857.5,868,856.5,863.25,0
20090301|2008-10-24 13:30,24,870,885.5,869.25,885.5,0
20090301|2008-10-24 14:00,24,884.5,895.5,875.25,889,0
20090301|2008-10-24 14:30,24,882,890.75,874.25,878.5,0
20090301|2008-10-24 15:00,24,872,872,862,865,0
20090301|2008-10-26 17:00,27,860,870,860,870,0
20090301|2008-10-26 18:00,27,867.75,867.75,867.75,867.75,0
20090301|2008-10-26 19:00,27,873.25,880.25,870,870,0
20090301|2008-10-26 19:30,27,876.75,876.75,876.75,876.75,0
20090301|2008-10-26 20:00,27,881.75,886,881,886,0
20090301|2008-10-26 20:30,27,874,874,874,874,0
20090301|2008-10-26 21:00,27,875,875,868.25,868.25,0
20090301|2008-10-26 21:30,27,869,869,864.75,864.75,0
20090301|2008-10-26 22:00,27,863.75,863.75,860.5,860.5,0
20090301|2008-10-26 23:30,27,867,867,867,867,0
20090301|2008-10-27 00:00,27,850.5,850.75,850,850,0
20090301|2008-10-27 00:30,27,853,853,853,853,0
20090301|2008-10-27 01:00,27,850,850,849.25,849.25,0
20090301|2008-10-27 01:30,27,846,846,845.5,845.5,0
20090301|2008-10-27 02:00,27,838.75,838.75,830,830.75,0
20090301|2008-10-27 02:30,27,831,831,831,831,0
20090301|2008-10-27 03:00,27,830.25,833,826.5,833,0
20090301|2008-10-27 03:30,27,833.75,833.75,826,826,0
20090301|2008-10-27 04:00,27,834,836,834,835,0
20090301|2008-10-27 04:30,27,836.75,836.75,832,832,0
20090301|2008-10-27 05:00,27,835,835,834,835,0
20090301|2008-10-27 05:30,27,835,842.75,835,842.75,0
20090301|2008-10-27 06:00,27,841.25,845.5,841.25,845.5,0
20090301|2008-10-27 06:30,27,844,844,841,842.25,0
20090301|2008-10-27 07:00,27,841.5,844.25,841.5,844.25,0
20090301|2008-10-27 07:30,27,844.5,858,844.5,856,0
20090301|2008-10-27 08:00,27,862.5,862.5,851.25,855.5,0
20090301|2008-10-27 08:30,27,859.75,868.75,851.5,868,0
20090301|2008-10-27 09:00,27,871.25,879.5,865,868.75,0
20090301|2008-10-27 09:30,27,863,871.75,859,871.75,0
20090301|2008-10-27 10:00,27,871,878.25,866.25,868.25,0
20090301|2008-10-27 10:30,27,863.25,869.75,863.25,866,0
20090301|2008-10-27 11:00,27,871.25,877.75,869.25,869.25,0
20090301|2008-10-27 11:30,27,876.25,885.25,876,885.25,0
20090301|2008-10-27 12:00,27,883.25,886,878.25,886,0
20090301|2008-10-27 12:30,27,888.5,892,883.5,883.5,0
20090301|2008-10-27 13:00,27,883,885,874.25,874.25,0
20090301|2008-10-27 13:30,27,872,874.5,867,869.5,0
20090301|2008-10-27 14:00,27,865,876.25,865,870,0
20090301|2008-10-27 14:30,27,871.5,875,843.25,845.75,0
20090301|2008-10-27 15:00,27,844,844,833.75,833.75,0
20090301|2008-10-27 15:30,27,832.25,839,832.25,839,0
20090301|2008-10-27 16:00,27,833.75,833.75,833.75,833.75,0
20090301|2008-10-27 17:00,28,832.5,832.5,827,827,0
20090301|2008-10-27 18:30,28,833.75,833.75,833.75,833.75,0
20090301|2008-10-27 19:00,28,836.25,839,834.5,838,0
20090301|2008-10-27 20:30,28,831.5,833.5,831.5,833.5,0
20090301|2008-10-27 21:00,28,838.5,842.25,838.5,842.25,0
20090301|2008-10-27 21:30,28,840.25,840.25,840.25,840.25,0
20090301|2008-10-27 22:30,28,843.5,843.5,843.5,843.5,0
20090301|2008-10-27 23:00,28,843,843,843,843,0
20090301|2008-10-27 23:30,28,845,845,845,845,0
20090301|2008-10-28 00:30,28,849,850,849,850,0
20090301|2008-10-28 01:30,28,857.25,864.25,857.25,862.5,0
20090301|2008-10-28 02:00,28,867.25,871.25,866.75,870.5,0
20090301|2008-10-28 02:30,28,869.75,871.75,869.75,870.5,0
20090301|2008-10-28 03:00,28,868,868,868,868,0
20090301|2008-10-28 03:30,28,876.25,876.25,862,862.25,0
20090301|2008-10-28 04:00,28,865,865,865,865,0
20090301|2008-10-28 05:30,28,866,866,866,866,0
20090301|2008-10-28 06:00,28,870,874,870,873.5,0
20090301|2008-10-28 06:30,28,876.5,876.5,876.5,876.5,0
20090301|2008-10-28 07:00,28,870,870,870,870,0
20090301|2008-10-28 07:30,28,870,870.25,870,870.25,0
20090301|2008-10-28 08:00,28,867,869,867,869,0
20090301|2008-10-28 08:30,28,873,879.25,867,875.5,1
20090301|2008-10-28 09:00,28,875.25,875.25,862,864.25,0
20090301|2008-10-28 09:30,28,863.25,863.25,844,844.5,0
20090301|2008-10-28 10:00,28,845.25,853.75,845.25,849.75,0
20090301|2008-10-28 10:30,28,856.25,861.25,855,856.75,0
20090301|2008-10-28 11:00,28,854,861,854,857.75,0
20090301|2008-10-28 11:30,28,857.25,866,857.25,865.5,0
20090301|2008-10-28 12:00,28,868,871.5,867.25,868.25,0
20090301|2008-10-28 12:30,28,867.75,868.25,857.75,860.25,0
20090301|2008-10-28 13:00,28,859.5,875.5,859,875.5,0
20090301|2008-10-28 13:30,28,879,896.75,877,893.5,0
20090301|2008-10-28 14:00,28,893.25,910.25,887.5,907,2
20090301|2008-10-28 14:30,28,907.25,940,900.75,938.75,1
20090301|2008-10-28 15:00,28,937.5,940.5,933.5,937.75,0
20090301|2008-10-28 15:30,28,936.5,940.5,931.5,931.5,0
20090301|2008-10-28 16:00,28,931.5,937.75,931.5,932.25,0
20090301|2008-10-28 16:30,28,937.75,937.75,937.75,937.75,0
20090301|2008-10-28 17:00,29,932.25,932.25,930,930,0
20090301|2008-10-28 18:30,29,930,931,930,931,0
20090301|2008-10-28 19:30,29,932,932,932,932,0
20090301|2008-10-28 20:00,29,932.25,932.25,929.75,929.75,0
20090301|2008-10-28 21:30,29,929.75,931.5,929.5,931.5,0
20090301|2008-10-28 22:00,29,930,930.5,929,930.5,0
20090301|2008-10-28 22:30,29,931,931,927.75,927.75,0
20090301|2008-10-28 23:00,29,926.75,926.75,922.75,923,0
20090301|2008-10-28 23:30,29,922.5,922.5,918.5,918.5,0
20090301|2008-10-29 00:00,29,917.75,922.25,917.75,922.25,0
20090301|2008-10-29 00:30,29,924,928.25,924,928.25,0
20090301|2008-10-29 01:00,29,930.5,931.5,930.5,931.5,0
20090301|2008-10-29 01:30,29,928.5,929.5,926.75,927.5,0
20090301|2008-10-29 02:30,29,928.25,928.25,928.25,928.25,0
20090301|2008-10-29 03:00,29,919,919,919,919,0
20090301|2008-10-29 03:30,29,918,918,917.25,917.25,0
20090301|2008-10-29 04:00,29,916.75,918,916,916,0
20090301|2008-10-29 04:30,29,915.75,916,912.5,916,0
20090301|2008-10-29 05:00,29,921,925.75,921,925.75,0
20090301|2008-10-29 06:00,29,934.5,934.5,930,931.75,0
20090301|2008-10-29 06:30,29,938,943.5,938,941,0
20090301|2008-10-29 07:00,29,942.5,950.5,942.5,943.5,0
20090301|2008-10-29 07:30,29,935.5,935.5,934.75,934.75,0
20090301|2008-10-29 08:00,29,934.5,934.5,934.5,934.5,0
20090301|2008-10-29 08:30,29,929,935.5,927,931,0
20090301|2008-10-29 09:00,29,929.75,943,928,942.25,0
20090301|2008-10-29 09:30,29,938.5,938.5,927.25,929.5,0
20090301|2008-10-29 10:00,29,928.25,936.5,928.25,936.5,0
20090301|2008-10-29 10:30,29,934.25,937.5,933.75,937,0
20090301|2008-10-29 11:00,29,939.75,942.25,936.25,942.25,0
20090301|2008-10-29 11:30,29,945,951,945,946,0
20090301|2008-10-29 12:00,29,942.75,946.25,941.75,944.25,0
20090301|2008-10-29 12:30,29,949.25,953.25,947,947,0
20090301|2008-10-29 13:00,29,946,952,934,938.5,0
20090301|2008-10-29 13:30,29,934.75,945,926.5,942,0
20090301|2008-10-29 14:00,29,941.75,967.5,936,966,0
20090301|2008-10-29 14:30,29,961.75,970,918.75,920,0
20090301|2008-10-29 15:00,29,919,932.25,918.5,926,0
20090301|2008-10-29 15:30,29,929.25,930.75,926,930.75,0
20090301|2008-10-29 16:00,29,926,926,926,926,0
20090301|2008-10-29 17:00,30,930,930,930,930,0
20090301|2008-10-29 18:00,30,930.5,932.25,930.5,932.25,0
20090301|2008-10-29 19:30,30,934,934,934,934,0
20090301|2008-10-29 20:00,30,935,938.75,935,938.75,0
20090301|2008-10-29 20:30,30,945,945.75,945,945.75,0
20090301|2008-10-29 21:30,30,948.25,948.25,945.75,945.75,0
20090301|2008-10-29 22:00,30,945,945,944.75,944.75,0
20090301|2008-10-29 23:00,30,950.75,950.75,948.5,948.5,0
20090301|2008-10-30 00:30,30,955,957,955,957,0
20090301|2008-10-30 01:30,30,959.75,966.25,958.5,964.5,0
20090301|2008-10-30 02:00,30,955,955,955,955,0
20090301|2008-10-30 02:30,30,961,961.25,960.5,961.25,0
20090301|2008-10-30 03:00,30,955,955,949,949,0
20090301|2008-10-30 03:30,30,951,951.5,951,951.5,0
20090301|2008-10-30 04:00,30,945,948,945,948,0
20090301|2008-10-30 04:30,30,944,951.75,944,951.75,0
20090301|2008-10-30 05:00,30,948.5,951.25,948.5,951.25,0
20090301|2008-10-30 05:30,30,955,958.5,955,958.5,0
20090301|2008-10-30 06:00,30,954.5,955.75,954.5,955.5,0
20090301|2008-10-30 06:30,30,952,955.5,950,955.5,0
20090301|2008-10-30 07:00,30,955.25,955.25,955.25,955.25,0
20090301|2008-10-30 07:30,30,959.25,959.25,956,958.75,0
20090301|2008-10-30 08:00,30,959.75,961.25,958.5,958.75,0
20090301|2008-10-30 08:30,30,953.5,962.5,950,950,2
20090301|2008-10-30 09:00,30,952.75,958,945,946,0
20090301|2008-10-30 09:30,30,945.25,945.75,938,945.75,0
20090301|2008-10-30 10:00,30,944.25,949,938.5,938.5,0
20090301|2008-10-30 10:30,30,940.25,940.25,926.5,931,0
20090301|2008-10-30 11:00,30,933.5,937.5,932.75,933.25,0
20090301|2008-10-30 11:30,30,939,941.75,936,936,0
20090301|2008-10-30 12:00,30,939,946.5,939,939.5,0
20090301|2008-10-30 12:30,30,939.5,944,935,942.25,0
20090301|2008-10-30 13:00,30,943.5,953.5,942.25,953.5,0
20090301|2008-10-30 13:30,30,948.5,951,945.25,945.5,0
20090301|2008-10-30 14:00,30,950.75,955.5,940,948.5,0
20090301|2008-10-30 14:30,30,947.5,955.75,935,950.75,0
20090301|2008-10-30 15:00,30,957.25,962.5,955.25,960.5,0
20090301|2008-10-30 15:30,30,958,958.5,958,958.25,0
20090301|2008-10-30 16:00,30,960.5,960.5,957.5,957.5,0
20090301|2008-10-30 16:30,30,960.5,960.5,960.5,960.5,0
20090301|2008-10-30 17:00,31,957.5,957.5,957.5,957.5,0
20090301|2008-10-30 17:30,31,957.5,957.5,957.5,957.5,0
20090301|2008-10-30 18:00,31,954,954,954,954,0
20090301|2008-10-30 18:30,31,952.25,952.25,952.25,952.25,0
20090301|2008-10-30 19:00,31,951.5,951.5,951.5,951.5,0
20090301|2008-10-30 19:30,31,949.75,949.75,949.75,949.75,0
20090301|2008-10-30 20:00,31,953,953,952.25,952.25,0
20090301|2008-10-30 21:30,31,951.75,953,951.75,953,0
20090301|2008-10-30 22:30,31,956,958.5,956,958.5,0
20090301|2008-10-30 23:00,31,959,959,959,959,0
20090301|2008-10-30 23:30,31,957,960,957,958.25,0
20090301|2008-10-31 00:00,31,957,960.5,957,960.5,0
20090301|2008-10-31 00:30,31,958,958.5,958,958.5,0
20090301|2008-10-31 01:30,31,946.5,946.5,946,946.5,0
20090301|2008-10-31 02:00,31,946,946,942.25,942.25,0
20090301|2008-10-31 02:30,31,947,947,945.75,946,0
20090301|2008-10-31 03:00,31,942.5,942.5,942.5,942.5,0
20090301|2008-10-31 03:30,31,942.75,944,942.75,942.75,0
20090301|2008-10-31 04:00,31,939.75,940,939.75,940,0
20090301|2008-10-31 05:00,31,945.25,945.25,941.25,941.25,0
20090301|2008-10-31 05:30,31,945,945,945,945,0
20090301|2008-10-31 06:00,31,942.5,942.5,942.5,942.5,0
20090301|2008-10-31 07:00,31,945,947.5,945,947.5,0
20090301|2008-10-31 07:30,31,946.75,954.25,946.75,954.25,0
20090301|2008-10-31 08:00,31,952.25,956,950.75,950.75,0
20090301|2008-10-31 08:30,31,950,951.5,943,947.25,0
20090301|2008-10-31 09:00,31,950,957.75,950,952.75,0
20090301|2008-10-31 09:30,31,955.75,957,947,951,0
20090301|2008-10-31 10:00,31,951,963.5,951,961.25,0
20090301|2008-10-31 10:30,31,963,965.25,959.5,960.75,0
20090301|2008-10-31 11:00,31,960,961,956,960,0
20090301|2008-10-31 11:30,31,958,961.25,955,961.25,0
20090301|2008-10-31 12:00,31,962.25,975.5,962.25,972.5,0
20090301|2008-10-31 12:30,31,975.5,978.25,970.75,973.5,0
20090301|2008-10-31 13:00,31,973.75,977,968,969.25,0
20090301|2008-10-31 13:30,31,972.75,978,971,977,0
20090301|2008-10-31 14:00,31,980,980.75,962,964.5,0
20090301|2008-10-31 14:30,31,963.25,971.5,953.75,969,0
20090301|2008-10-31 15:00,31,969.75,969.75,966,966.75,0
20090301|2008-10-31 15:30,31,966.25,966.25,966.25,966.25,0
20090301|2008-11-02 17:00,3,962.75,963.25,961,963.25,14
20090301|2008-11-02 17:30,3,965,965,965,965,1
20090301|2008-11-02 18:00,3,966,966,966,966,2
20090301|2008-11-02 18:30,3,966.5,966.5,964.75,964.75,3
20090301|2008-11-02 19:00,3,968.25,969.5,968.25,969.5,2
20090301|2008-11-02 19:30,3,969.5,975,969.5,975,4
20090301|2008-11-02 21:30,3,973.5,973.5,973.5,973.5,2
20090301|2008-11-02 22:00,3,975,975,975,975,1
20090301|2008-11-03 00:00,3,974.75,974.75,974.75,974.75,1
20090301|2008-11-03 00:30,3,973,973,973,973,1
20090301|2008-11-03 01:00,3,976,976,973.25,973.25,8
20090301|2008-11-03 01:30,3,972.5,973.5,972,972,5
20090301|2008-11-03 02:00,3,968,968,966,966,5
20090301|2008-11-03 02:30,3,966.5,969.5,966.5,969.5,10
20090301|2008-11-03 03:00,3,967.25,968.25,965.75,965.75,9
20090301|2008-11-03 03:30,3,970.25,970.25,968.5,968.5,2
20090301|2008-11-03 04:30,3,965,965,965,965,1
20090301|2008-11-03 05:30,3,970,970.5,970,970.5,3
20090301|2008-11-03 06:00,3,971,973.25,969.75,969.75,16
20090301|2008-11-03 06:30,3,970.5,970.5,970,970,3
20090301|2008-11-03 07:00,3,969.5,969.5,961.75,965,8
20090301|2008-11-03 07:30,3,962.5,963.75,962.5,963.75,8
20090301|2008-11-03 08:00,3,963,963,961.75,961.75,4
20090301|2008-11-03 08:30,3,965.25,971.5,963.5,967.5,25
20090301|2008-11-03 09:00,3,966,969.75,962,962,54
20090301|2008-11-03 09:30,3,961,969.25,960,969.25,30
20090301|2008-11-03 10:00,3,964.75,966.25,964.75,965.25,33
20090301|2008-11-03 10:30,3,969,971,967.25,970,21
20090301|2008-11-03 11:00,3,970,970.25,968,970.25,10
20090301|2008-11-03 11:30,3,968.25,968.25,966,966,2
20090301|2008-11-03 12:00,3,966,968.75,965.25,965.25,5
20090301|2008-11-03 12:30,3,964.5,965.25,960.75,960.75,9
20090301|2008-11-03 13:00,3,960.5,962.25,957.75,960,45
20090301|2008-11-03 13:30,3,960.25,963,959.5,961,9
20090301|2008-11-03 14:00,3,958,960,956.25,960,20
20090301|2008-11-03 14:30,3,962,967.5,961,963.25,33
20090301|2008-11-03 15:00,3,965.5,965.75,965.5,965.75,2
20090301|2008-11-03 15:30,4,968,968,968,968,1
20090301|2008-11-03 17:00,4,968,968,968,968,1
20090301|2008-11-03 18:00,4,967,967.75,967,967.75,3
20090301|2008-11-03 18:30,4,965,965,964.5,965,5
20090301|2008-11-03 19:30,4,963.25,963.25,963.25,963.25,1
20090301|2008-11-03 22:30,4,968,968.5,968,968.5,3
20090301|2008-11-03 23:00,4,969,969,966.75,967.75,3
20090301|2008-11-03 23:30,4,969.25,969.25,969.25,969.25,1
20090301|2008-11-04 00:00,4,969.75,969.75,969.75,969.75,2
20090301|2008-11-04 01:00,4,970,970,970,970,1
20090301|2008-11-04 02:00,4,967.5,971.5,967.5,971.5,6
20090301|2008-11-04 02:30,4,972.5,975,972.5,975,18
20090301|2008-11-04 03:00,4,973,977,973,977,15
20090301|2008-11-04 03:30,4,977.25,983,977.25,983,30
20090301|2008-11-04 04:00,4,983.5,985.5,981.25,985.5,7
20090301|2008-11-04 04:30,4,986,988.5,985.5,985.5,11
20090301|2008-11-04 05:00,4,990,990.75,987.75,987.75,10
20090301|2008-11-04 05:30,4,989.5,989.5,987.25,987.75,5
20090301|2008-11-04 06:00,4,986.25,992,986.25,991.25,5
20090301|2008-11-04 06:30,4,993.5,994,991.5,994,6
20090301|2008-11-04 07:00,4,991.75,991.75,987.75,988,10
20090301|2008-11-04 07:30,4,990,990,987.5,987.5,2
20090301|2008-11-04 08:00,4,987,988.25,986,987,10
20090301|2008-11-04 08:30,4,984.5,986.5,979,979,187
20090301|2008-11-04 09:00,4,980.25,991,980,990.25,65
20090301|2008-11-04 09:30,4,992.25,999.5,992,997.25,77
20090301|2008-11-04 10:00,4,997.5,1003.5,997.5,1000,65
20090301|2008-11-04 10:30,4,999.5,1004,997.5,1004,36
20090301|2008-11-04 11:00,4,1002.25,1002.5,998,998,25
20090301|2008-11-04 11:30,4,997,998,995.75,996.5,13
20090301|2008-11-04 12:00,4,997.75,999.5,995.75,998.5,36
20090301|2008-11-04 12:30,4,999,1002,997.75,998.5,25
20090301|2008-11-04 13:00,4,998.5,998.5,992,995,27
20090301|2008-11-04 13:30,4,995.5,996,988.5,990,22
20090301|2008-11-04 14:00,4,989.25,992,985,992,60
20090301|2008-11-04 14:30,4,995,1005,995,1000.75,124
20090301|2008-11-04 15:00,4,1000.75,1001.75,1000,1001,25
20090301|2008-11-04 15:30,5,1000.5,1000.5,1000.5,1000.5,1
20090301|2008-11-04 17:00,5,1001.5,1001.5,1001.5,1001.5,1
20090301|2008-11-04 19:00,5,995,995,994.5,994.5,5
20090301|2008-11-04 19:30,5,996.5,996.5,996.5,996.5,5
20090301|2008-11-04 21:00,5,1005,1005,1005,1005,2
20090301|2008-11-04 21:30,5,1005,1005,1005,1005,1
20090301|2008-11-04 22:00,5,1000.25,1003.25,1000,1003.25,5
20090301|2008-11-04 23:00,5,1001.75,1001.75,1001.75,1001.75,3
20090301|2008-11-05 00:00,5,1006.25,1006.25,1003.75,1003.75,6
20090301|2008-11-05 01:00,5,1000,1000,995,995,5
20090301|2008-11-05 01:30,5,993,993,992,992,4
20090301|2008-11-05 02:00,5,986,988,985,988,3
20090301|2008-11-05 02:30,5,986.75,986.75,986,986.5,4
20090301|2008-11-05 03:00,5,984.75,984.75,984.75,984.75,2
20090301|2008-11-05 03:30,5,987,987,987,987,1
20090301|2008-11-05 04:00,5,982,984,981.25,984,4
20090301|2008-11-05 04:30,5,986,986.5,985.5,986.5,3
20090301|2008-11-05 05:00,5,986,990.5,986,990.5,4
20090301|2008-11-05 05:30,5,990.5,995.25,990.5,994.75,7
20090301|2008-11-05 06:30,5,990.5,990.5,987,987,6
20090301|2008-11-05 07:00,5,985,987,985,985.5,10
20090301|2008-11-05 07:30,5,987.5,989.5,987.5,988.5,7
20090301|2008-11-05 08:00,5,989.5,989.5,987.25,987.25,9
20090301|2008-11-05 08:30,5,988.75,988.75,982,986,36
20090301|2008-11-05 09:00,5,988,996.5,988,993.75,48
20090301|2008-11-05 09:30,5,996.25,998,992,992,17
20090301|2008-11-05 10:00,5,992,992,987.25,987.25,21
20090301|2008-11-05 10:30,5,986,986,981,983.75,54
20090301|2008-11-05 11:00,5,985.25,985.25,974,974,41
20090301|2008-11-05 11:30,5,975,975,968,969.5,47
20090301|2008-11-05 12:00,5,972.5,975.25,970.5,970.75,31
20090301|2008-11-05 12:30,5,969,972.75,967,969,20
20090301|2008-11-05 13:00,5,966,969.25,965,967.75,43
20090301|2008-11-05 13:30,5,968.5,974.25,968,970,35
20090301|2008-11-05 14:00,5,968.25,973.25,958.25,960.25,117
20090301|2008-11-05 14:30,5,960.25,962.5,946,949.25,257
20090301|2008-11-05 15:00,5,950.5,956,949.5,956,97
20090301|2008-11-05 15:30,6,948.5,948.5,945,945,4
20090301|2008-11-05 16:00,6,943.5,943.5,943.5,943.5,1
20090301|2008-11-05 17:00,6,944,944,944,944,1
20090301|2008-11-05 19:00,6,944,944,944,944,4
20090301|2008-11-05 21:00,6,948,948,948,948,1
20090301|2008-11-06 00:30,6,948,948,946.25,946.25,4
20090301|2008-11-06 01:00,6,947.5,947.5,947.5,947.5,1
20090301|2008-11-06 01:30,6,945,945,944.25,944.75,9
20090301|2008-11-06 02:00,6,943,947.5,942.25,947.5,22
20090301|2008-11-06 03:30,6,946.5,946.5,946.5,946.5,3
20090301|2008-11-06 04:00,6,941.25,941.25,938.25,940,11
20090301|2008-11-06 05:00,6,938,939.75,935,935,8
20090301|2008-11-06 05:30,6,937,940,937,940,3
20090301|2008-11-06 06:00,6,945.25,950,942,949.5,20
20090301|2008-11-06 06:30,6,951,955,940,940,30
20090301|2008-11-06 07:00,6,939,941,935,939,10
20090301|2008-11-06 07:30,6,940.5,945.75,940.5,943.5,17
20090301|2008-11-06 08:00,6,939.5,939.75,939.25,939.25,5
20090301|2008-11-06 08:30,6,939.5,948.25,935,940,86
20090301|2008-11-06 09:00,6,935.25,938.5,930,930,234
20090301|2008-11-06 09:30,6,929.75,930,922.75,927.25,58
20090301|2008-11-06 10:00,6,927.75,929,918,921.5,77
20090301|2008-11-06 10:30,6,922.25,923.5,916,918.75,51
20090301|2008-11-06 11:00,6,918,920.75,910.75,910.75,42
20090301|2008-11-06 11:30,6,910,912.5,907.25,911.75,50
20090301|2008-11-06 12:00,6,912,912,902,907,73
20090301|2008-11-06 12:30,6,905.25,907.25,900,905.75,66
20090301|2008-11-06 13:00,6,907.5,913.5,904.5,904.75,92
20090301|2008-11-06 13:30,6,907.25,918.5,907.25,911.25,50
20090301|2008-11-06 14:00,6,913.75,913.75,899.25,901,66
20090301|2008-11-06 14:30,6,901.25,906.25,896.5,902.5,119
20090301|2008-11-06 15:00,6,901.25,902.25,899.75,902.25,10
20090301|2008-11-06 15:30,7,908.75,908.75,908.75,908.75,1
20090301|2008-11-06 19:00,7,905,905,905,905,1
20090301|2008-11-06 19:30,7,908,908,908,908,1
20090301|2008-11-06 20:00,7,910,911,909,910,11
20090301|2008-11-06 20:30,7,910,913,910,910.75,3
20090301|2008-11-06 21:00,7,908,908,907,907.25,6
20090301|2008-11-06 21:30,7,908,911.75,908,911.75,6
20090301|2008-11-06 22:00,7,915,915,915,915,1
20090301|2008-11-06 23:00,7,917.25,917.25,917.25,917.25,1
20090301|2008-11-07 00:00,7,914.75,914.75,914.75,914.75,1
20090301|2008-11-07 00:30,7,913.75,913.75,913.75,913.75,1
20090301|2008-11-07 01:30,7,917.5,917.5,916,916,2
20090301|2008-11-07 02:00,7,920,923,919.75,923,10
20090301|2008-11-07 02:30,7,924,924,921,921,2
20090301|2008-11-07 03:00,7,920.75,922.75,919.25,919.25,3
20090301|2008-11-07 03:30,7,918,918,917,917,4
20090301|2008-11-07 04:00,7,920,920,920,920,5
20090301|2008-11-07 04:30,7,921.5,921.5,921.5,921.5,2
20090301|2008-11-07 05:00,7,920,920,919.5,919.75,3
20090301|2008-11-07 06:00,7,913.5,914,911,914,11
20090301|2008-11-07 06:30,7,913.5,914.75,911.5,911.5,4
20090301|2008-11-07 07:00,7,911.5,912.25,904.25,904.25,10
20090301|2008-11-07 07:30,7,909.75,913,901,901,59
20090301|2008-11-07 08:00,7,901.5,911.75,900,911.75,59
20090301|2008-11-07 08:30,7,910.5,914,904.5,909.75,116
20090301|2008-11-07 09:00,7,912.75,925.5,912.5,920.5,89
20090301|2008-11-07 09:30,7,922.25,927.5,919.75,920.5,55
20090301|2008-11-07 10:00,7,920.25,921.25,910.25,912.25,85
20090301|2008-11-07 10:30,7,911.75,921,911.5,921,92
20090301|2008-11-07 11:00,7,921,922,916.75,919.75,16
20090301|2008-11-07 11:30,7,915,922.5,914.75,922.5,25
20090301|2008-11-07 12:00,7,921.5,922.25,918,921.75,28
20090301|2008-11-07 12:30,7,919.5,922,916.75,922,24
20090301|2008-11-07 13:00,7,920.75,922,919,919,28
20090301|2008-11-07 13:30,7,921.5,928,910.75,912.75,228
20090301|2008-11-07 14:00,7,912.5,918.75,906.5,911,174
20090301|2008-11-07 14:30,7,910.75,929,909.25,927,96
20090301|2008-11-07 15:00,7,928.5,935,928.5,933.75,37
20090301|2008-11-09 17:00,10,937,949.5,937,949.5,4
20090301|2008-11-09 17:30,10,952,952,951.5,951.5,4
20090301|2008-11-09 18:00,10,953.5,953.5,953.5,953.5,1
20090301|2008-11-09 18:30,10,955,955,955,955,2
20090301|2008-11-09 19:30,10,950,950.5,949,950,8
20090301|2008-11-09 20:30,10,951.5,952.75,951.25,952.75,5
20090301|2008-11-09 21:30,10,948.75,948.75,948.75,948.75,1
20090301|2008-11-09 23:30,10,950,950,949.25,949.25,5
20090301|2008-11-10 00:00,10,949,949,949,949,1
20090301|2008-11-10 00:30,10,953.75,953.75,953.25,953.25,2
20090301|2008-11-10 01:00,10,950,950,946.75,948.25,10
20090301|2008-11-10 02:00,10,951,951.5,948,951.5,4
20090301|2008-11-10 02:30,10,953.5,953.5,953.5,953.5,1
20090301|2008-11-10 03:00,10,953,953,953,953,1
20090301|2008-11-10 04:00,10,956,958.75,956,958.75,2
20090301|2008-11-10 05:00,10,959.5,959.5,957.75,957.75,2
20090301|2008-11-10 05:30,10,955.5,955.5,954.25,954.25,2
20090301|2008-11-10 06:00,10,954,954,952.5,952.5,4
20090301|2008-11-10 07:00,10,955.25,955.25,951.25,952.5,6
20090301|2008-11-10 08:00,10,950,950,946.5,946.75,25
20090301|2008-11-10 08:30,10,947,949.5,938,941,174
20090301|2008-11-10 09:00,10,939.5,943.25,937.5,940.75,65
20090301|2008-11-10 09:30,10,941,941,931.75,933,56
20090301|2008-11-10 10:00,10,932.5,933.75,929.5,933.25,60
20090301|2008-11-10 10:30,10,933.75,934.5,920.5,921.75,64
20090301|2008-11-10 11:00,10,921.25,925.25,918.75,918.75,19
20090301|2008-11-10 11:30,10,919,920,910.75,913,63
20090301|2008-11-10 12:00,10,910,918,910,917.5,72
20090301|2008-11-10 12:30,10,917.75,922,914,921.5,99
20090301|2008-11-10 13:00,10,921.25,923.25,915.5,916,77
20090301|2008-11-10 13:30,10,915.75,916,908.5,910.5,117
20090301|2008-11-10 14:00,10,908.25,914.75,905,906,70
20090301|2008-11-10 14:30,10,906.75,917.75,905.75,917,106
20090301|2008-11-10 15:00,10,918,919.25,916.75,919,44
20090301|2008-11-10 19:30,11,916.25,916.25,915.25,915.25,2
20090301|2008-11-10 20:00,11,916.25,918.25,916.25,917.25,5
20090301|2008-11-10 20:30,11,921,921,921,921,1
20090301|2008-11-10 23:00,11,920.75,920.75,920.25,920.25,10
20090301|2008-11-10 23:30,11,919.5,919.5,919.5,919.5,1
20090301|2008-11-11 01:30,11,914.5,916.25,912.25,912.5,8
20090301|2008-11-11 02:00,11,912.75,912.75,912.75,912.75,1
20090301|2008-11-11 02:30,11,919,919,919,919,1
20090301|2008-11-11 03:00,11,913.5,913.5,913.5,913.5,1
20090301|2008-11-11 03:30,11,911,911,910,910,6
20090301|2008-11-11 04:00,11,912.5,912.5,907.75,911.5,18
20090301|2008-11-11 04:30,11,910,910,910,910,1
20090301|2008-11-11 05:00,11,912.75,912.75,910.5,910.5,3
20090301|2008-11-11 05:30,11,908.5,909.5,908,908,22
20090301|2008-11-11 06:00,11,908.25,908.25,899.25,900.75,61
20090301|2008-11-11 06:30,11,902,905,902,905,18
20090301|2008-11-11 07:00,11,905,905,903,903.25,6
20090301|2008-11-11 07:30,11,901,905.75,901,903.5,23
20090301|2008-11-11 08:00,11,904,904,899.5,901.5,32
20090301|2008-11-11 08:30,11,903.75,904,887.25,889,101
20090301|2008-11-11 09:00,11,887,895,887,891.75,169
20090301|2008-11-11 09:30,11,890,894.25,886,886.75,141
20090301|2008-11-11 10:00,11,884.25,890.25,883,888.5,59
20090301|2008-11-11 10:30,11,885,893,885,887.5,44
20090301|2008-11-11 11:00,11,886,886.25,881.5,883,46
20090301|2008-11-11 11:30,11,883.5,887.5,883,887.5,9
20090301|2008-11-11 12:00,11,887.75,889,884.5,885.25,28
20090301|2008-11-11 12:30,11,886,898.25,883.25,898.25,234
20090301|2008-11-11 13:00,11,896.25,910.5,894.25,910.5,190
20090301|2008-11-11 13:30,11,912,913,895,897,114
20090301|2008-11-11 14:00,11,894.75,902.75,894.75,898.5,62
20090301|2008-11-11 14:30,11,895.25,899.5,885,898.75,62
20090301|2008-11-11 15:00,11,894,894,894,894,2
20090301|2008-11-11 18:00,12,896,896,896,896,4
20090301|2008-11-11 18:30,12,897.75,900,897.5,900,56
20090301|2008-11-11 19:30,12,900.25,907,900.25,907,3
20090301|2008-11-11 21:00,12,895.75,895.75,895,895,2
20090301|2008-11-11 22:30,12,899.5,899.5,899.5,899.5,1
20090301|2008-11-12 01:00,12,905,905,904.25,904.25,2
20090301|2008-11-12 02:30,12,893,893,893,893,2
20090301|2008-11-12 03:00,12,895.25,896,894.25,896,7
20090301|2008-11-12 03:30,12,891.25,891.25,887.25,887.25,7
20090301|2008-11-12 06:00,12,900,900,900,900,1
20090301|2008-11-12 06:30,12,895,895,887,887,23
20090301|2008-11-12 07:00,12,886.75,888.25,885,887.25,11
20090301|2008-11-12 07:30,12,883,885.25,879.5,879.5,12
20090301|2008-11-12 08:00,12,881.25,881.25,874,877,14
20090301|2008-11-12 08:30,12,876,883,873.25,880,61
20090301|2008-11-12 09:00,12,881,883,871.5,871.5,102
20090301|2008-11-12 09:30,12,871,874,865.25,867.5,113
20090301|2008-11-12 10:00,12,866,870,863,868.25,22
20090301|2008-11-12 10:30,12,870.25,871.25,862.25,867.5,73
20090301|2008-11-12 11:00,12,868.75,868.75,863.75,867.75,48
20090301|2008-11-12 11:30,12,871,872.75,868.75,871.25,40
20090301|2008-11-12 12:00,12,873,873.25,865.5,867.25,43
20090301|2008-11-12 12:30,12,864.5,866,858.75,860.75,53
20090301|2008-11-12 13:00,12,861,864.5,856.75,862,65
20090301|2008-11-12 13:30,12,862,865.5,857,857,109
20090301|2008-11-12 14:00,12,857,857.75,849.75,852,585
20090301|2008-11-12 14:30,12,851.5,857,846.25,851,257
20090301|2008-11-12 15:00,12,850.25,853,849.5,850.25,42
20090301|2008-11-12 15:30,13,851.5,851.5,851.5,851.5,2
20090301|2008-11-12 16:00,13,847,847,840,841.5,34
20090301|2008-11-12 17:00,13,841.5,841.5,841.5,841.5,1
20090301|2008-11-12 18:00,13,845,845,845,845,1
20090301|2008-11-12 18:30,13,846,846,843.5,843.5,3
20090301|2008-11-12 19:00,13,845.5,848,845.5,845.5,9
20090301|2008-11-12 19:30,13,845.75,847.75,845.75,847.75,2
20090301|2008-11-12 21:00,13,842.25,842.25,842.25,842.25,1
20090301|2008-11-12 22:00,13,842,842,842,842,1
20090301|2008-11-12 22:30,13,842.25,842.25,842.25,842.25,2
20090301|2008-11-12 23:00,13,845,845,844,844,4
20090301|2008-11-12 23:30,13,847.5,848.25,847.5,848.25,2
20090301|2008-11-13 00:30,13,849.75,850.75,849.75,850.75,2
20090301|2008-11-13 01:00,13,846.25,848.25,846.25,848.25,3
20090301|2008-11-13 01:30,13,843.25,843.25,843.25,843.25,1
20090301|2008-11-13 02:00,13,852.5,856,852.5,856,4
20090301|2008-11-13 03:00,13,857,860.5,857,860.5,3
20090301|2008-11-13 03:30,13,858,858,858,858,1
20090301|2008-11-13 04:00,13,853.5,853.5,853.5,853.5,1
20090301|2008-11-13 04:30,13,846,846,844,844,3
20090301|2008-11-13 05:00,13,846.5,847.25,842.5,842.5,9
20090301|2008-11-13 05:30,13,848.25,848.25,848.25,848.25,1
20090301|2008-11-13 06:00,13,852.75,856,852.5,853.25,6
20090301|2008-11-13 06:30,13,854.25,854.25,854.25,854.25,5
20090301|2008-11-13 07:00,13,847.25,849.75,847.25,849.75,2
20090301|2008-11-13 07:30,13,847,850,846.25,850,23
20090301|2008-11-13 08:00,13,850,855,850,855,38
20090301|2008-11-13 08:30,13,856.5,861.25,845,845,225
20090301|2008-11-13 09:00,13,847,863.5,845.25,863,324
20090301|2008-11-13 09:30,13,859.5,860.75,848.75,853.25,86
20090301|2008-11-13 10:00,13,853,855.5,844.25,853.75,151
20090301|2008-11-13 10:30,13,854.25,854.25,846.75,847,80
20090301|2008-11-13 11:00,13,849.25,849.25,838.75,840,1213
20090301|2008-11-13 11:30,13,840.75,841.75,810,818.25,1774
20090301|2008-11-13 12:00,13,820.25,834,817,834,556
20090301|2008-11-13 12:30,13,835.75,859.5,834.75,846.25,406
20090301|2008-11-13 13:00,13,847.75,870,844,870,160
20090301|2008-11-13 13:30,13,865.75,879.75,861.75,871.75,491
20090301|2008-11-13 14:00,13,872.5,886.25,858.5,886.25,233
20090301|2008-11-13 14:30,13,887,911.5,884.25,911.5,312
20090301|2008-11-13 15:00,13,910,910,905.25,905.25,40
20090301|2008-11-13 15:30,14,905,905,903.5,905,4
20090301|2008-11-13 16:00,14,904.5,907,904.5,907,10
20090301|2008-11-13 17:30,14,906,906,905,905,2
20090301|2008-11-13 18:00,14,903.5,903.5,902,902,4
20090301|2008-11-13 18:30,14,902.25,902.25,901.25,901.5,5
20090301|2008-11-13 19:00,14,901.25,901.75,901.25,901.75,4
20090301|2008-11-13 19:30,14,901,901,901,901,1
20090301|2008-11-13 20:00,14,899,899,898,898.25,4
20090301|2008-11-13 20:30,14,897,897,897,897,5
20090301|2008-11-13 21:30,14,899,899,899,899,1
20090301|2008-11-13 22:00,14,896.5,896.5,896.25,896.25,2
20090301|2008-11-13 22:30,14,897,897,895,895,3
20090301|2008-11-13 23:00,14,894.5,894.5,894.5,894.5,2
20090301|2008-11-14 00:00,14,898,899.75,897.5,897.5,6
20090301|2008-11-14 00:30,14,900.5,900.5,899,899,4
20090301|2008-11-14 01:00,14,897,901,896,901,7
20090301|2008-11-14 02:00,14,894.25,894.25,888.75,893,7
20090301|2008-11-14 02:30,14,894.25,895,893.5,894.75,4
20090301|2008-11-14 03:30,14,895,895,895,895,1
20090301|2008-11-14 04:00,14,889,889.25,888.75,889.25,7
20090301|2008-11-14 04:30,14,893.75,893.75,893.75,893.75,5
20090301|2008-11-14 05:00,14,897.5,897.5,897.5,897.5,1
20090301|2008-11-14 06:00,14,900,900.5,895.25,896,4
20090301|2008-11-14 06:30,14,897.5,897.5,894.5,894.5,2
20090301|2008-11-14 07:00,14,890,890.25,887,890.25,8
20090301|2008-11-14 07:30,14,890.25,894.5,886.25,893.75,51
20090301|2008-11-14 08:00,14,893,893,888,888.75,25
20090301|2008-11-14 08:30,14,888.5,905,888.5,901.5,121
20090301|2008-11-14 09:00,14,903.25,903.25,885.25,887,171
20090301|2008-11-14 09:30,14,885.75,886.5,876.5,881.5,135
20090301|2008-11-14 10:00,14,880,884.75,875,883,146
20090301|2008-11-14 10:30,14,878,880,874.5,875,32
20090301|2008-11-14 11:00,14,872,873.75,867,873.75,46
20090301|2008-11-14 11:30,14,871.5,881.25,871,878.5,39
20090301|2008-11-14 12:00,14,877.75,881,870,881,70
20090301|2008-11-14 12:30,14,881.5,886.75,878.75,885,46
20090301|2008-11-14 13:00,14,881.5,901.25,881.5,894.75,162
20090301|2008-11-14 13:30,14,894,913,890.5,912,168
20090301|2008-11-14 14:00,14,914.75,915.25,897.75,901,253
20090301|2008-11-14 14:30,14,900,900,868,870.75,196
20090301|2008-11-14 15:00,14,870.25,870.5,862.25,862.75,56
20090301|2008-11-16 17:00,17,862.5,862.5,861.75,861.75,2
20090301|2008-11-16 17:30,17,858,858,857,857,4
20090301|2008-11-16 18:00,17,856.5,856.5,851,851,7
20090301|2008-11-16 18:30,17,850,851.25,849,851,4
20090301|2008-11-16 20:00,17,859.5,859.5,859.5,859.5,1
20090301|2008-11-16 20:30,17,855.25,857,855.25,857,2
20090301|2008-11-16 21:00,17,858,860,858,860,5
20090301|2008-11-16 21:30,17,864.75,868,864.75,868,5
20090301|2008-11-16 22:00,17,867,867,867,867,2
20090301|2008-11-16 22:30,17,864.5,864.5,864.5,864.5,1
20090301|2008-11-17 00:00,17,862.25,862.25,862.25,862.25,1
20090301|2008-11-17 00:30,17,862.5,862.5,862.5,862.5,1
20090301|2008-11-17 02:00,17,863.25,863.25,863.25,863.25,1
20090301|2008-11-17 02:30,17,869,869.5,869,869.5,2
20090301|2008-11-17 03:00,17,870,870,870,870,2
20090301|2008-11-17 03:30,17,866,867,866,867,3
20090301|2008-11-17 04:00,17,862.5,862.5,862.5,862.5,1
20090301|2008-11-17 04:30,17,858.5,858.5,858.5,858.5,1
20090301|2008-11-17 05:00,17,857.25,857.25,855.25,855.25,4
20090301|2008-11-17 05:30,17,852.25,854.25,852.25,853.25,5
20090301|2008-11-17 06:00,17,855,855.25,854.25,854.25,52
20090301|2008-11-17 06:30,17,850.25,854.25,850,853.25,53
20090301|2008-11-17 07:30,17,852.25,852.75,850,850.25,12
20090301|2008-11-17 08:00,17,851,858.75,851,857.5,22
20090301|2008-11-17 08:30,17,857,864.25,853.5,862.25,88
20090301|2008-11-17 09:00,17,861.75,861.75,846,850,104
20090301|2008-11-17 09:30,17,848.75,854.5,848,848,40
20090301|2008-11-17 10:00,17,849,860,849,854.25,48
20090301|2008-11-17 10:30,17,854,870.75,853,870.75,67
20090301|2008-11-17 11:00,17,870.25,875.75,866,875.25,77
20090301|2008-11-17 11:30,17,877,880,869.5,872.5,130
20090301|2008-11-17 12:00,17,872,872,864.5,868.5,110
20090301|2008-11-17 12:30,17,869.5,869.75,860,869.25,108
20090301|2008-11-17 13:00,17,867,872,860.75,862.5,127
20090301|2008-11-17 13:30,17,862.5,872.25,859.25,862.5,222
20090301|2008-11-17 14:00,17,861.75,870,860.25,865.25,101
20090301|2008-11-17 14:30,17,866,866,846.5,846.5,147
20090301|2008-11-17 15:00,17,848.75,851.75,847.25,850.5,28
20090301|2008-11-17 15:30,18,847.75,847.75,847.75,847.75,2
20090301|2008-11-17 16:00,18,847.75,847.75,847.75,847.75,1
20090301|2008-11-17 17:00,18,847.5,847.5,845.75,845.75,6
20090301|2008-11-17 19:00,18,845.5,845.5,845,845,2
20090301|2008-11-17 19:30,18,847,847,847,847,1
20090301|2008-11-17 21:00,18,848,848,848,848,1
20090301|2008-11-17 21:30,18,844.25,844.25,844.25,844.25,1
20090301|2008-11-17 22:00,18,844.5,845.5,840.75,842.75,9
20090301|2008-11-17 23:30,18,846.5,846.5,846.5,846.5,1
20090301|2008-11-18 00:30,18,840,840,839.25,839.25,2
20090301|2008-11-18 01:00,18,841.75,841.75,841.5,841.5,2
20090301|2008-11-18 02:00,18,848.25,848.25,848.25,848.25,1
20090301|2008-11-18 02:30,18,844.5,844.5,838.75,838.75,6
20090301|2008-11-18 03:00,18,837,837,830.25,831.25,19
20090301|2008-11-18 03:30,18,831.5,831.5,831.5,831.5,1
20090301|2008-11-18 04:30,18,832,834,832,834,4
20090301|2008-11-18 05:00,18,834.25,834.25,834.25,834.25,1
20090301|2008-11-18 05:30,18,830,830,828,828,23
20090301|2008-11-18 06:00,18,834.75,835.5,834.5,835.5,3
20090301|2008-11-18 07:00,18,836.5,845,836.5,842.25,20
20090301|2008-11-18 07:30,18,843,847.5,840.75,843.5,33
20090301|2008-11-18 08:00,18,845,848,842,846.75,25
20090301|2008-11-18 08:30,18,845.75,856,844.25,850.5,168
20090301|2008-11-18 09:00,18,850,862.25,843.25,862.25,137
20090301|2008-11-18 09:30,18,860.75,861,853.75,856.25,80
20090301|2008-11-18 10:00,18,856.25,856.5,849.5,853.5,92
20090301|2008-11-18 10:30,18,853,864,853,863,79
20090301|2008-11-18 11:00,18,862,862,853.5,853.5,39
20090301|2008-11-18 11:30,18,852,852.25,845.75,848,198
20090301|2008-11-18 12:00,18,847,847,836.75,841.75,252
20090301|2008-11-18 12:30,18,841.75,841.75,829.25,840.75,107
20090301|2008-11-18 13:00,18,836.5,840.25,832,837.75,117
20090301|2008-11-18 13:30,18,836.25,836.25,824,826.25,108
20090301|2008-11-18 14:00,18,826.75,845,826.5,839.75,113
20090301|2008-11-18 14:30,18,833.25,855.75,831.25,855.75,377
20090301|2008-11-18 15:00,18,856,866.25,855.25,864.25,88
20090301|2008-11-18 15:30,19,862.5,863.25,862.5,862.75,8
20090301|2008-11-18 16:00,19,863.5,863.5,862,862,13
20090301|2008-11-18 17:00,19,860.25,860.25,859.5,859.75,13
20090301|2008-11-18 17:30,19,858.5,858.5,858.5,858.5,1
20090301|2008-11-18 18:00,19,857.75,858.25,857.5,858,6
20090301|2008-11-18 18:30,19,857,857,855.75,855.75,6
20090301|2008-11-18 19:00,19,855,855,854.5,854.5,7
20090301|2008-11-18 19:30,19,855.25,855.25,855.25,855.25,1
20090301|2008-11-18 20:00,19,855.5,855.5,855.5,855.5,1
20090301|2008-11-18 20:30,19,855.25,855.25,855.25,855.25,3
20090301|2008-11-18 21:30,19,853.25,855.5,852.25,855.5,6
20090301|2008-11-18 23:30,19,858.5,860,858.5,860,2
20090301|2008-11-19 00:00,19,860.5,860.5,860.5,860.5,1
20090301|2008-11-19 00:30,19,862,862.75,862,862.75,2
20090301|2008-11-19 01:30,19,858.5,858.5,858.5,858.5,1
20090301|2008-11-19 02:00,19,857,857,853.25,853.25,2
20090301|2008-11-19 02:30,19,856.25,856.25,850.25,852,12
20090301|2008-11-19 03:00,19,849,850.5,847,850,19
20090301|2008-11-19 03:30,19,850.25,852.75,850,852.75,8
20090301|2008-11-19 04:00,19,853,853,853,853,1
20090301|2008-11-19 04:30,19,854.75,855,854.75,855,4
20090301|2008-11-19 05:00,19,852.75,852.75,852.75,852.75,1
20090301|2008-11-19 05:30,19,850,853.5,849,853.5,6
20090301|2008-11-19 06:00,19,855.5,855.5,855.5,855.5,2
20090301|2008-11-19 06:30,19,850,850,849.25,849.25,6
20090301|2008-11-19 07:00,19,848,850.5,847,850,20
20090301|2008-11-19 07:30,19,852.25,853.5,843.5,843.75,25
20090301|2008-11-19 08:00,19,845,854.25,845,853.25,65
20090301|2008-11-19 08:30,19,852.75,860.5,847,848,218
20090301|2008-11-19 09:00,19,850,863.25,850,855.25,175
20090301|2008-11-19 09:30,19,852.5,853.5,837,837,160
20090301|2008-11-19 10:00,19,836.75,842,830.75,831.75,119
20090301|2008-11-19 10:30,19,832.75,835,826.75,833,148
20090301|2008-11-19 11:00,19,831.25,833,823.75,825.25,129
20090301|2008-11-19 11:30,19,825,832.25,824.75,831.25,354
20090301|2008-11-19 12:00,19,831.5,836.25,825,825.25,86
20090301|2008-11-19 12:30,19,824.5,833,820.5,831.25,124
20090301|2008-11-19 13:00,19,828.5,829.5,820.5,824.75,90
20090301|2008-11-19 13:30,19,822.75,834.75,817.5,832.5,177
20090301|2008-11-19 14:00,19,830,833.75,816,821.25,139
20090301|2008-11-19 14:30,19,819.5,824,802.75,805,747
20090301|2008-11-19 15:00,19,805,810.75,805,809.5,398
20090301|2008-11-19 16:00,20,808.5,808.5,808.5,808.5,1
20090301|2008-11-19 17:00,20,811.25,811.25,809.25,809.25,6
20090301|2008-11-19 17:30,20,805.75,810,805.75,810,6
20090301|2008-11-19 18:00,20,811,811,807,807,2
20090301|2008-11-19 18:30,20,809,809,809,809,1
20090301|2008-11-19 19:00,20,811,811,810.25,810.25,2
20090301|2008-11-19 19:30,20,810.75,813.5,810.75,813.5,5
20090301|2008-11-19 21:00,20,811,811.25,811,811.25,2
20090301|2008-11-19 21:30,20,811,811,811,811,2
20090301|2008-11-19 22:00,20,808,808,805.25,805.25,8
20090301|2008-11-19 22:30,20,806.5,806.5,801.5,801.5,25
20090301|2008-11-19 23:00,20,801.5,802.5,800.75,800.75,4
20090301|2008-11-19 23:30,20,800.75,800.75,799.25,799.25,35
20090301|2008-11-20 00:00,20,799,799,794.5,794.75,14
20090301|2008-11-20 00:30,20,796.25,796.25,794,794.75,7
20090301|2008-11-20 01:00,20,794.75,800,794.75,800,5
20090301|2008-11-20 01:30,20,800.25,800.25,797.75,797.75,2
20090301|2008-11-20 02:00,20,801.25,803,801.25,803,2
20090301|2008-11-20 04:00,20,796,796.75,796,796.75,6
20090301|2008-11-20 05:00,20,798,798,797,797,49
20090301|2008-11-20 05:30,20,795.75,795.75,795,795,11
20090301|2008-11-20 06:00,20,803,809.25,801.75,807,15
20090301|2008-11-20 06:30,20,806.25,806.25,803.25,803.25,2
20090301|2008-11-20 07:00,20,802.25,804,802.25,802.75,5
20090301|2008-11-20 07:30,20,799.75,799.75,789.25,792.5,65
20090301|2008-11-20 08:00,20,792.25,794.25,788.5,794.25,67
20090301|2008-11-20 08:30,20,793.75,799.5,782,783.5,1130
20090301|2008-11-20 09:00,20,782.75,785.75,773,785,1400
20090301|2008-11-20 09:30,20,784,801,780.25,798,1066
20090301|2008-11-20 10:00,20,799,805,790,795,714
20090301|2008-11-20 10:30,20,791,795.5,788.5,790.5,95
20090301|2008-11-20 11:00,20,789.25,806.75,783,805.75,352
20090301|2008-11-20 11:30,20,807,818.25,804.25,806.25,623
20090301|2008-11-20 12:00,20,804.5,807.5,792,794,334
20090301|2008-11-20 12:30,20,795.25,802.5,789,802.5,206
20090301|2008-11-20 13:00,20,801.75,801.75,784,784,323
20090301|2008-11-20 13:30,20,784.75,790,776.5,780.75,560
20090301|2008-11-20 14:00,20,780.75,786,768,770.25,943
20090301|2008-11-20 14:30,20,770.25,773.75,743.25,750.25,849
20090301|2008-11-20 15:00,20,750.5,751,744,744,81
20090301|2008-11-20 15:30,21,746,750.5,745.75,750.5,19
20090301|2008-11-20 16:00,21,751.5,751.5,749.5,749.5,17
20090301|2008-11-20 17:00,21,748.25,749.5,748.25,749,17
20090301|2008-11-20 17:30,21,753,754.5,753,753.75,9
20090301|2008-11-20 18:00,21,755.5,756.5,750,750,18
20090301|2008-11-20 18:30,21,750.25,750.25,750.25,750.25,3
20090301|2008-11-20 19:00,21,753.75,753.75,752,752,4
20090301|2008-11-20 19:30,21,752,752.25,750.5,750.5,16
20090301|2008-11-20 20:00,21,752,752,752,752,3
20090301|2008-11-20 21:00,21,752.5,752.5,752.5,752.5,3
20090301|2008-11-20 21:30,21,752,754,752,754,11
20090301|2008-11-20 22:00,21,755,762.25,755,762.25,7
20090301|2008-11-20 22:30,21,762.25,762.25,761,761,2
20090301|2008-11-20 23:00,21,762.5,762.5,762,762,10
20090301|2008-11-20 23:30,21,763,765.75,763,765.75,6
20090301|2008-11-21 00:00,21,766.5,768.75,766.5,768.75,5
20090301|2008-11-21 00:30,21,766.75,768.75,766.75,768.75,4
20090301|2008-11-21 01:00,21,773,775.25,772,772,10
20090301|2008-11-21 01:30,21,772.25,776.75,772.25,776.75,7
20090301|2008-11-21 02:00,21,775,776.75,769.75,776.75,24
20090301|2008-11-21 02:30,21,778,779.25,778,779.25,2
20090301|2008-11-21 03:00,21,780,780,776.5,778,8
20090301|2008-11-21 03:30,21,777.75,777.75,776.5,777,4
20090301|2008-11-21 04:00,21,782,782,776.75,776.75,12
20090301|2008-11-21 04:30,21,778,778,770.25,772,41
20090301|2008-11-21 05:00,21,774.25,775,769,769,27
20090301|2008-11-21 05:30,21,768,770,765.75,769,34
20090301|2008-11-21 06:00,21,766.5,767.25,766,766,5
20090301|2008-11-21 06:30,21,766.25,766.5,766.25,766.5,2
20090301|2008-11-21 07:00,21,765.75,767,762.5,767,21
20090301|2008-11-21 07:30,21,766,769.75,764,769.75,22
20090301|2008-11-21 08:00,21,769,769,764.5,766.75,24
20090301|2008-11-21 08:30,21,767.75,770,754,757.75,264
20090301|2008-11-21 09:00,21,756,762.25,749.5,749.5,1242
20090301|2008-11-21 09:30,21,750.25,759.5,743.75,744,693
20090301|2008-11-21 10:00,21,745.75,752.5,739,749,282
20090301|2008-11-21 10:30,21,750.75,760,748.5,748.5,256
20090301|2008-11-21 11:00,21,750,758,748.75,755.75,127
20090301|2008-11-21 11:30,21,757.5,765.25,757.25,758,112
20090301|2008-11-21 12:00,21,758.5,758.5,750,751.25,62
20090301|2008-11-21 12:30,21,753.25,755,744,744,180
20090301|2008-11-21 13:00,21,743.75,756.75,743.75,752.5,400
20090301|2008-11-21 13:30,21,748.5,752.5,739,746.5,917
20090301|2008-11-21 14:00,21,747.5,775.5,747.5,774.75,827
20090301|2008-11-21 14:30,21,769.75,799.5,769.75,797.25,1789
20090301|2008-11-21 15:00,21,796.5,799.75,787.75,787.75,203
20090301|2008-11-23 17:00,24,794.5,800.25,790.5,796.25,52
20090301|2008-11-23 17:30,24,800,804,797.5,797.5,30
20090301|2008-11-23 18:00,24,795,795.25,791.75,795.25,33
20090301|2008-11-23 18:30,24,794.75,794.75,794.75,794.75,1
20090301|2008-11-23 19:00,24,794,795,791.5,795,20
20090301|2008-11-23 19:30,24,793,793,790.25,790.25,42
20090301|2008-11-23 20:00,24,791.75,792,791,791.25,16
20090301|2008-11-23 20:30,24,794,794,793.75,793.75,6
20090301|2008-11-23 21:00,24,792.75,793.5,789.5,789.5,35
20090301|2008-11-23 21:30,24,791.5,791.5,791.5,791.5,1
20090301|2008-11-23 22:30,24,797.75,804,797.75,802,18
20090301|2008-11-23 23:00,24,800.5,801.5,800.5,801,5
20090301|2008-11-23 23:30,24,800.25,800.25,800.25,800.25,1
20090301|2008-11-24 00:30,24,801.5,803.75,801.5,803.75,5
20090301|2008-11-24 01:00,24,800,800,793.75,795.25,5
20090301|2008-11-24 02:00,24,790,790,784,786,87
20090301|2008-11-24 02:30,24,783,790.75,781.5,789.25,36
20090301|2008-11-24 03:00,24,789.75,795,789.25,795,9
20090301|2008-11-24 03:30,24,802,803,802,803,6
20090301|2008-11-24 04:00,24,802.25,805,802.25,804.5,8
20090301|2008-11-24 04:30,24,804.5,804.5,804.5,804.5,1
20090301|2008-11-24 05:00,24,808,811.25,808,811.25,8
20090301|2008-11-24 05:30,24,811.25,812.5,811.25,812.5,6
20090301|2008-11-24 06:00,24,812,815,811.75,811.75,21
20090301|2008-11-24 06:30,24,813,815,812,812,8
20090301|2008-11-24 07:00,24,811.75,812,810,810,12
20090301|2008-11-24 07:30,24,809,812,809,810.75,12
20090301|2008-11-24 08:00,24,812.75,813.75,812.75,813.5,52
20090301|2008-11-24 08:30,24,812.75,815.75,806.5,813,1067
20090301|2008-11-24 09:00,24,814.25,830,814.25,830,218
20090301|2008-11-24 09:30,24,830.75,834.25,827.5,834.25,438
20090301|2008-11-24 10:00,24,835,836,828.5,833.75,677
20090301|2008-11-24 10:30,24,834,840.5,832.5,839,408
20090301|2008-11-24 11:00,24,837.5,839.25,823.75,824.5,332
20090301|2008-11-24 11:30,24,827,834,824.75,833.5,115
20090301|2008-11-24 12:00,24,833.5,835.25,829,834,67
20090301|2008-11-24 12:30,24,834.5,840,830,839.5,49
20090301|2008-11-24 13:00,24,840,840,828.25,838.5,348
20090301|2008-11-24 13:30,24,839,843.5,834,840,190
20090301|2008-11-24 14:00,24,840,854.5,837.5,854.5,1340
20090301|2008-11-24 14:30,24,855,864.25,835.5,844,1447
20090301|2008-11-24 15:00,24,843.25,850.25,841,847,273
20090301|2008-11-24 15:30,25,842.75,844,842.75,844,8
20090301|2008-11-24 16:00,25,845,846.75,845,846.75,7
20090301|2008-11-24 17:00,25,844.25,848.25,843.75,848.25,5
20090301|2008-11-24 18:00,25,847.25,847.25,847.25,847.25,1
20090301|2008-11-24 19:00,25,846.5,846.5,846.5,846.5,8
20090301|2008-11-24 19:30,25,847,847,846.5,846.5,4
20090301|2008-11-24 20:00,25,846.5,846.5,846,846.5,3
20090301|2008-11-25 00:30,25,848.25,848.25,848.25,848.25,1
20090301|2008-11-25 01:00,25,844,844,844,844,1
20090301|2008-11-25 01:30,25,842.75,842.75,842.75,842.75,2
20090301|2008-11-25 02:00,25,841.75,843.25,838.75,839,22
20090301|2008-11-25 02:30,25,839.5,839.5,838.5,838.5,3
20090301|2008-11-25 03:00,25,838.75,838.75,837,838.5,3
20090301|2008-11-25 03:30,25,842.25,842.5,842,842,12
20090301|2008-11-25 05:00,25,843.25,845,843.25,845,2
20090301|2008-11-25 05:30,25,850,857.25,850,857,10
20090301|2008-11-25 06:00,25,854.5,854.5,854.5,854.5,1
20090301|2008-11-25 06:30,25,850.5,850.5,844.25,844.25,7
20090301|2008-11-25 07:00,25,843.75,864,842.75,858,193
20090301|2008-11-25 07:30,25,859,871,859,868.5,79
20090301|2008-11-25 08:00,25,866,872.25,865,867.75,340
20090301|2008-11-25 08:30,25,867,868.75,854,859.5,844
20090301|2008-11-25 09:00,25,860,867.75,854.75,859.5,681
20090301|2008-11-25 09:30,25,860.75,861.25,845,848.25,463
20090301|2008-11-25 10:00,25,849.5,850.5,838.5,850.5,196
20090301|2008-11-25 10:30,25,849,855.75,848,852,603
20090301|2008-11-25 11:00,25,852.75,852.75,842,844.75,108
20090301|2008-11-25 11:30,25,844.25,847.25,835,840.5,183
20090301|2008-11-25 12:00,25,839.5,847.5,836,847.5,177
20090301|2008-11-25 12:30,25,847.5,850,844,844,131
20090301|2008-11-25 13:00,25,841.5,845.25,831.75,836,600
20090301|2008-11-25 13:30,25,835.25,852.5,835,851.5,358
20090301|2008-11-25 14:00,25,852,859.5,846.5,853.25,378
20090301|2008-11-25 14:30,25,850,862.75,849,854.25,616
20090301|2008-11-25 15:00,25,855,855.5,851,851,124
20090301|2008-11-25 15:30,26,850,850,850,850,1
20090301|2008-11-25 16:00,26,850,850,850,850,1
20090301|2008-11-25 17:00,26,845.5,845.5,845.5,845.5,1
20090301|2008-11-25 21:30,26,848.25,848.25,848.25,848.25,1
20090301|2008-11-25 23:00,26,846.5,846.75,846.5,846.75,2
20090301|2008-11-26 00:30,26,843.25,843.25,843.25,843.25,5
20090301|2008-11-26 01:00,26,844,844,844,844,2
20090301|2008-11-26 02:00,26,846.75,846.75,842.5,842.5,3
20090301|2008-11-26 02:30,26,845.5,850.5,845,850.5,8
20090301|2008-11-26 03:00,26,849.75,849.75,849.75,849.75,1
20090301|2008-11-26 04:00,26,845.5,845.5,845.5,845.5,1
20090301|2008-11-26 04:30,26,840,841,839,841,3
20090301|2008-11-26 05:00,26,842.5,842.5,841,841,2
20090301|2008-11-26 05:30,26,840,842,840,842,2
20090301|2008-11-26 06:00,26,843,843,843,843,1
20090301|2008-11-26 06:30,26,841.25,841.25,833.5,833.5,31
20090301|2008-11-26 07:00,26,834.75,836.25,832.25,834.5,53
20090301|2008-11-26 07:30,26,831.75,837.25,829,836.5,36
20090301|2008-11-26 08:00,26,839,839.5,836.5,836.5,38
20090301|2008-11-26 08:30,26,836.75,849,836.5,846.25,126
20090301|2008-11-26 09:00,26,846.25,853.75,843,852.75,89
20090301|2008-11-26 09:30,26,851.25,856.75,848.25,856.5,157
20090301|2008-11-26 10:00,26,854.25,863,854,860,220
20090301|2008-11-26 10:30,26,859,866,859,861,125
20090301|2008-11-26 11:00,26,861.75,863.25,858,862.5,43
20090301|2008-11-26 11:30,26,861.5,868.75,861.5,866.5,253
20090301|2008-11-26 12:00,26,867.75,871.25,864.5,868.25,71
20090301|2008-11-26 12:30,26,864.25,866.75,863,863.75,36
20090301|2008-11-26 13:00,26,861.25,870,860.75,870,43
20090301|2008-11-26 13:30,26,870,880.25,870,880,385
20090301|2008-11-26 14:00,26,878.5,885.5,877,883,266
20090301|2008-11-26 14:30,26,881.25,885,878.25,885,210
20090301|2008-11-26 15:00,26,885,886,884,884.5,71
20090301|2008-11-26 15:30,28,884.25,884.25,882.5,883,11
20090301|2008-11-26 16:00,28,883.75,883.75,883.75,883.75,6
20090301|2008-11-26 17:00,28,877.5,877.5,877.5,877.5,1
20090301|2008-11-26 18:00,28,880.5,880.5,880.5,880.5,1
20090301|2008-11-26 19:30,28,877.5,877.5,872.75,872.75,12
20090301|2008-11-26 21:30,28,879.5,879.5,879.5,879.5,1
20090301|2008-11-26 22:00,28,875,875,874.75,874.75,3
20090301|2008-11-26 23:30,28,874.5,874.5,874.5,874.5,1
20090301|2008-11-27 00:00,28,876.75,876.75,876.75,876.75,1
20090301|2008-11-27 00:30,28,877,877.5,877,877.5,4
20090301|2008-11-27 01:00,28,878.5,878.5,873.5,873.5,11
20090301|2008-11-27 02:00,28,881.5,881.5,881.5,881.5,1
20090301|2008-11-27 02:30,28,882.5,883.25,881,881,8
20090301|2008-11-27 03:00,28,884.75,885,882.25,882.5,18
20090301|2008-11-27 03:30,28,879,883.25,879,883.25,5
20090301|2008-11-27 04:00,28,881.25,881.75,881,881.75,4
20090301|2008-11-27 04:30,28,879,879,878,878,3
20090301|2008-11-27 06:00,28,878.25,878.25,876,876,2
20090301|2008-11-27 06:30,28,876.25,876.25,876,876,2
20090301|2008-11-27 07:30,28,881.5,881.5,881.5,881.5,1
20090301|2008-11-27 08:30,28,881.25,882.5,881.25,882.5,3
20090301|2008-11-27 09:00,28,883.75,885,883.75,884.25,5
20090301|2008-11-27 09:30,28,884.25,885.75,884,884,27
20090301|2008-11-27 10:00,28,883.5,888.75,883.5,888.75,18
20090301|2008-11-27 18:00,28,881,881,881,881,1
20090301|2008-11-27 20:30,28,883,883,883,883,1
20090301|2008-11-27 21:00,28,882.25,882.25,882.25,882.25,1
20090301|2008-11-27 22:00,28,884,884,884,884,8
20090301|2008-11-28 00:30,28,887,887.75,887,887.75,5
20090301|2008-11-28 01:00,28,888,888,888,888,2
20090301|2008-11-28 01:30,28,888.75,891,888.75,889.25,7
20090301|2008-11-28 02:00,28,888.25,890.25,888.25,890.25,2
20090301|2008-11-28 02:30,28,890.5,891.25,888.75,888.75,16
20090301|2008-11-28 03:30,28,882,882,881,881,4
20090301|2008-11-28 04:00,28,881.25,881.25,881.25,881.25,1
20090301|2008-11-28 04:30,28,884.75,884.75,884.75,884.75,1
20090301|2008-11-28 05:00,28,880,880,880,880,2
20090301|2008-11-28 05:30,28,883.75,883.75,883.75,883.75,1
20090301|2008-11-28 06:00,28,879,879,875.5,875.5,5
20090301|2008-11-28 07:00,28,879.5,879.5,877.5,877.5,4
20090301|2008-11-28 07:30,28,880,880,878.25,878.75,6
20090301|2008-11-28 08:00,28,878.75,881,878,880.75,17
20090301|2008-11-28 08:30,28,880.75,887.5,880.25,882.75,47
20090301|2008-11-28 09:00,28,884,884,879.75,882.25,21
20090301|2008-11-28 09:30,28,879.75,882.75,879.25,882.75,12
20090301|2008-11-28 10:00,28,881.25,886,881.25,886,21
20090301|2008-11-28 10:30,28,885.25,889.25,885,889,10
20090301|2008-11-28 11:00,28,890,890.5,887,887,30
20090301|2008-11-28 11:30,28,885.75,894.25,885.75,892.5,56
20090301|2008-11-28 12:00,28,892.75,895.25,891.75,893,42
20090301|2008-11-30 17:00,1,895,895,889.75,891.25,20
20090301|2008-11-30 17:30,1,889.5,889.75,885.75,886,8
20090301|2008-11-30 18:00,1,885,885,883,883,10
20090301|2008-11-30 18:30,1,884,884,884,884,2
20090301|2008-11-30 19:00,1,883.5,884.75,883.5,884,3
20090301|2008-11-30 19:30,1,884.25,884.25,884.25,884.25,1
20090301|2008-11-30 20:00,1,885.25,885.25,885.25,885.25,1
20090301|2008-11-30 20:30,1,886,887,886,887,2
20090301|2008-11-30 21:00,1,886.75,886.75,886.75,886.75,2
20090301|2008-11-30 21:30,1,886.5,886.5,886.5,886.5,3
20090301|2008-11-30 22:00,1,886.75,888,886.75,886.75,14
20090301|2008-11-30 22:30,1,887,887,887,887,7
20090301|2008-11-30 23:00,1,886.75,886.75,886.75,886.75,1
20090301|2008-11-30 23:30,1,885.25,885.25,885.25,885.25,1
20090301|2008-12-01 00:30,1,886.25,886.75,886.25,886.75,2
20090301|2008-12-01 01:00,1,888.5,890,888.5,890,3
20090301|2008-12-01 01:30,1,885.5,885.5,885.5,885.5,1
20090301|2008-12-01 02:00,1,888.25,888.25,881,881,4
20090301|2008-12-01 02:30,1,881.5,883.25,880.25,883.25,14
20090301|2008-12-01 03:00,1,881.25,881.25,880,880.25,13
20090301|2008-12-01 03:30,1,878.75,878.75,875,876.5,31
20090301|2008-12-01 04:00,1,875,875.75,873,875,7
20090301|2008-12-01 04:30,1,875,875,869.25,870.75,39
20090301|2008-12-01 05:00,1,873.25,875,873.25,875,8
20090301|2008-12-01 05:30,1,875.25,875.25,871.5,871.5,2
20090301|2008-12-01 06:00,1,875,875,874,874,4
20090301|2008-12-01 06:30,1,873,873,868,871,13
20090301|2008-12-01 07:00,1,870.5,871.5,868.25,871,19
20090301|2008-12-01 07:30,1,870,871.25,870,870.75,11
20090301|2008-12-01 08:00,1,872.5,872.5,867,869,99
20090301|2008-12-01 08:30,1,869,869.25,848,850.75,914
20090301|2008-12-01 09:00,1,852.25,855.75,849.75,851.25,765
20090301|2008-12-01 09:30,1,849.5,852.25,846.75,846.75,697
20090301|2008-12-01 10:00,1,845.5,848.75,843.5,843.5,111
20090301|2008-12-01 10:30,1,843.5,850,843.5,848.75,149
20090301|2008-12-01 11:00,1,845.5,848.25,840,840,124
20090301|2008-12-01 11:30,1,841.25,842.75,837.75,839.75,160
20090301|2008-12-01 12:00,1,839.75,845,839.5,841,454
20090301|2008-12-01 12:30,1,841.5,846.25,838,841.5,627
20090301|2008-12-01 13:00,1,842.5,842.5,837,841.25,213
20090301|2008-12-01 13:30,1,841.25,848.25,839,841.5,328
20090301|2008-12-01 14:00,1,841.75,843.25,831.25,833,436
20090301|2008-12-01 14:30,1,832.5,833.75,813.25,815.75,579
20090301|2008-12-01 15:00,1,814.5,815.25,812.5,814.25,84
20090301|2008-12-01 15:30,2,814,814,811.5,811.5,6
20090301|2008-12-01 16:00,2,814.5,815,812.75,812.75,11
20090301|2008-12-01 17:00,2,814.5,818.75,812.25,814.25,52
20090301|2008-12-01 17:30,2,813.75,814.75,813.75,814.75,2
20090301|2008-12-01 18:00,2,813.75,816.25,813.75,816.25,14
20090301|2008-12-01 18:30,2,817.25,817.75,815.75,817.75,12
20090301|2008-12-01 19:00,2,817.75,818.75,817.75,818.5,5
20090301|2008-12-01 19:30,2,817.75,820.25,816.25,820,9
20090301|2008-12-01 20:00,2,821.25,822,820.5,821.75,19
20090301|2008-12-01 20:30,2,821.25,821.25,820,820,5
20090301|2008-12-01 21:30,2,820,820.5,817,817,17
20090301|2008-12-01 22:00,2,818.5,818.5,817.5,817.5,4
20090301|2008-12-01 22:30,2,818.5,820,817.75,819.5,23
20090301|2008-12-01 23:00,2,819,819,817,817,7
20090301|2008-12-01 23:30,2,817.25,817.25,817.25,817.25,1
20090301|2008-12-02 00:00,2,815,818,815,818,3
20090301|2008-12-02 00:30,2,817,818,817,818,3
20090301|2008-12-02 01:00,2,814.5,814.5,814.5,814.5,100
20090301|2008-12-02 01:30,2,814.5,817.75,814.5,817.75,6
20090301|2008-12-02 02:00,2,814.25,814.25,813,813,9
20090301|2008-12-02 02:30,2,814,817.5,814,817,4
20090301|2008-12-02 03:00,2,816.25,822,816.25,820.75,30
20090301|2008-12-02 03:30,2,820.5,823,820.5,822.75,9
20090301|2008-12-02 04:00,2,823.75,830.5,823.75,830.5,14
20090301|2008-12-02 04:30,2,827.75,830.5,826,827,16
20090301|2008-12-02 05:00,2,827,831.75,827,831.75,24
20090301|2008-12-02 05:30,2,829,834.75,829,833,39
20090301|2008-12-02 06:00,2,834.25,835.25,831.5,832.5,24
20090301|2008-12-02 06:30,2,832,832,827.25,830.25,42
20090301|2008-12-02 07:00,2,829.75,830.25,824.75,827,64
20090301|2008-12-02 07:30,2,829.5,833,829,831.25,65
20090301|2008-12-02 08:00,2,829,830,827,828.75,58
20090301|2008-12-02 08:30,2,828.25,828.75,816.5,819.5,324
20090301|2008-12-02 09:00,2,820.5,836.25,819.75,832.75,518
20090301|2008-12-02 09:30,2,834.5,839.25,833,836,750
20090301|2008-12-02 10:00,2,835,839.5,831,836.75,192
20090301|2008-12-02 10:30,2,838.5,842,833,841,673
20090301|2008-12-02 11:00,2,841.75,845.75,839.75,845.75,116
20090301|2008-12-02 11:30,2,846.75,846.75,840,841.5,889
20090301|2008-12-02 12:00,2,842,845,840.75,842.5,123
20090301|2008-12-02 12:30,2,841.75,841.75,830.5,831.75,831
20090301|2008-12-02 13:00,2,833.5,833.5,817,820,531
20090301|2008-12-02 13:30,2,821.25,831.25,819.5,830.5,852
20090301|2008-12-02 14:00,2,830.25,842.75,822.5,840,803
20090301|2008-12-02 14:30,2,840.25,849.25,831,848.5,1379
20090301|2008-12-02 15:00,2,848,849,845.75,848,81
20090301|2008-12-02 15:30,3,846.25,850,846.25,848,16
20090301|2008-12-02 16:00,3,847,847.75,846,846,20
20090301|2008-12-02 17:00,3,845,845.25,845,845.25,7
20090301|2008-12-02 17:30,3,844.75,844.75,844.75,844.75,1
20090301|2008-12-02 18:00,3,844,845.75,844,844.25,11
20090301|2008-12-02 18:30,3,844.5,844.5,843.75,843.75,13
20090301|2008-12-02 19:00,3,843,843,841.25,841.25,9
20090301|2008-12-02 19:30,3,841,842,840.25,842,15
20090301|2008-12-02 20:00,3,842,842,842,842,1
20090301|2008-12-02 20:30,3,842,843,842,842.5,5
20090301|2008-12-02 21:00,3,842.5,842.5,842,842,3
20090301|2008-12-02 21:30,3,841.75,843,840.5,840.5,24
20090301|2008-12-02 22:30,3,840.75,841.75,840.75,841.75,5
20090301|2008-12-02 23:00,3,841.25,843.5,841.25,842,46
20090301|2008-12-03 00:30,3,843,843,843,843,1
20090301|2008-12-03 01:00,3,842,842,840.5,840.5,7
20090301|2008-12-03 01:30,3,839.25,842,839.25,840.75,9
20090301|2008-12-03 02:00,3,840.5,840.5,835,836.5,11
20090301|2008-12-03 02:30,3,836,836,831,831,126
20090301|2008-12-03 03:00,3,831.5,833,830.25,832,18
20090301|2008-12-03 03:30,3,834.5,834.5,830,830,8
20090301|2008-12-03 04:00,3,834,834,831.75,832.75,8
20090301|2008-12-03 04:30,3,834.5,836.25,834.5,836.25,10
20090301|2008-12-03 05:00,3,837,838.25,834.75,834.75,9
20090301|2008-12-03 05:30,3,834.25,835,830.75,835,28
20090301|2008-12-03 06:00,3,834.25,841,834.25,839.5,25
20090301|2008-12-03 06:30,3,839,839,833.75,833.75,42
20090301|2008-12-03 07:00,3,834.5,835.5,828,828.5,201
20090301|2008-12-03 07:30,3,829.25,832,827.75,831,133
20090301|2008-12-03 08:00,3,829,829,825,827.75,291
20090301|2008-12-03 08:30,3,827.75,835,825.5,829.5,913
20090301|2008-12-03 09:00,3,826.75,841.25,824.75,840.25,856
20090301|2008-12-03 09:30,3,840.5,856,839.5,856,817
20090301|2008-12-03 10:00,3,856.25,863,851.75,854.75,710
20090301|2008-12-03 10:30,3,855.75,863,853.75,862.75,638
20090301|2008-12-03 11:00,3,861,861,849.25,855.25,210
20090301|2008-12-03 11:30,3,854.75,857.75,852.75,855,267
20090301|2008-12-03 12:00,3,853.75,854.5,844.25,844.5,131
20090301|2008-12-03 12:30,3,844.25,844.25,833.75,836,306
20090301|2008-12-03 13:00,3,836,851.75,832.75,849,341
20090301|2008-12-03 13:30,3,850.25,860,850.25,851.5,936
20090301|2008-12-03 14:00,3,852.25,857.75,846.25,855,1820
20090301|2008-12-03 14:30,3,855.75,872.5,850.25,868.75,1801
20090301|2008-12-03 15:00,3,869.5,869.5,864.5,867.5,254
20090301|2008-12-03 15:30,4,867.5,867.75,867.5,867.75,7
20090301|2008-12-03 16:00,4,866.5,866.5,866.5,866.5,3
20090301|2008-12-03 17:00,4,856.25,865.75,856.25,865.75,13
20090301|2008-12-03 17:30,4,865.5,865.5,865.5,865.5,5
20090301|2008-12-03 18:00,4,865,865.25,864.5,865.25,4
20090301|2008-12-03 18:30,4,865.25,865.5,864.25,864.25,23
20090301|2008-12-03 19:00,4,864.25,864.75,862.5,864.75,91
20090301|2008-12-03 19:30,4,864.25,864.25,863.75,863.75,18
20090301|2008-12-03 20:00,4,863.75,864.75,863.75,863.75,10
20090301|2008-12-03 20:30,4,862,862,862,862,2
20090301|2008-12-03 21:00,4,862,863.75,862,863.5,32
20090301|2008-12-03 21:30,4,862,862,860.75,860.75,8
20090301|2008-12-03 22:00,4,860,860,858.25,858.25,16
20090301|2008-12-03 22:30,4,858,858,858,858,1
20090301|2008-12-03 23:00,4,857,857,857,857,1
20090301|2008-12-03 23:30,4,858.25,858.5,858,858,4
20090301|2008-12-04 00:00,4,857,857,857,857,1
20090301|2008-12-04 00:30,4,857.25,857.25,857.25,857.25,1
20090301|2008-12-04 01:00,4,857.25,858.25,856.5,858,13
20090301|2008-12-04 01:30,4,859.25,860,859,860,6
20090301|2008-12-04 02:00,4,856.5,861,855,861,116
20090301|2008-12-04 02:30,4,860.75,870,860.5,868.75,67
20090301|2008-12-04 03:00,4,866,866,864.25,864.5,54
20090301|2008-12-04 03:30,4,866.25,871.75,866.25,871.75,10
20090301|2008-12-04 04:00,4,871,872.25,870,872,62
20090301|2008-12-04 04:30,4,873,873.75,871.5,871.5,30
20090301|2008-12-04 05:00,4,868.25,873.5,868,871.5,141
20090301|2008-12-04 05:30,4,870.75,871,867,871,29
20090301|2008-12-04 06:00,4,865,867.5,863,864,34
20090301|2008-12-04 06:30,4,866.75,868.75,861.75,863,190
20090301|2008-12-04 07:00,4,863.25,864.5,846.5,846.5,1040
20090301|2008-12-04 07:30,4,850.25,857.5,850.25,853.5,416
20090301|2008-12-04 08:00,4,853.25,856,853.25,854.25,262
20090301|2008-12-04 08:30,4,854.25,869,853.25,865.5,1496
20090301|2008-12-04 09:00,4,865.25,871,860,864.75,2328
20090301|2008-12-04 09:30,4,864.25,874.25,863.25,873,3834
20090301|2008-12-04 10:00,4,873,873.75,866.25,871,1619
20090301|2008-12-04 10:30,4,869,869.25,861.75,865.75,1423
20090301|2008-12-04 11:00,4,866.25,866.75,857.25,860.5,878
20090301|2008-12-04 11:30,4,860,865.25,858.75,863,588
20090301|2008-12-04 12:00,4,860.75,862.75,854.25,854.25,859
20090301|2008-12-04 12:30,4,854,866.5,853.75,863.25,983
20090301|2008-12-04 13:00,4,863,867.5,860.75,862.5,704
20090301|2008-12-04 13:30,4,863,868.75,856.75,856.75,1577
20090301|2008-12-04 14:00,4,858,858.5,834.75,835.25,3409
20090301|2008-12-04 14:30,4,835.25,846.5,830.75,843.25,2543
20090301|2008-12-04 15:00,4,842.75,846.25,842.5,846.25,251
20090301|2008-12-04 15:30,5,845.25,845.5,844.75,845,11
20090301|2008-12-04 16:00,5,845.5,845.5,844.5,844.5,2
20090301|2008-12-04 17:00,5,845.25,845.25,845,845,4
20090301|2008-12-04 17:30,5,846,846,846,846,5
20090301|2008-12-04 18:00,5,847,848.5,847,848.5,28
20090301|2008-12-04 18:30,5,846.25,846.25,845,846,13
20090301|2008-12-04 19:00,5,845.25,846.5,845.25,846.5,9
20090301|2008-12-04 19:30,5,847.75,851,847.75,850,41
20090301|2008-12-04 20:00,5,850,851.5,850,851.5,9
20090301|2008-12-04 20:30,5,850.25,850.25,848,848,26
20090301|2008-12-04 21:00,5,847.75,850.25,847.75,849,28
20090301|2008-12-04 21:30,5,849,851,849,851,15
20090301|2008-12-04 22:00,5,849.75,849.75,847.5,847.5,12
20090301|2008-12-04 22:30,5,846,846,845.5,845.5,9
20090301|2008-12-04 23:00,5,847.25,847.25,847.25,847.25,5
20090301|2008-12-04 23:30,5,847.25,850,847.25,848.25,4
20090301|2008-12-05 00:00,5,846.25,846.25,845.75,846,66
20090301|2008-12-05 01:00,5,850.5,850.5,850.5,850.5,1
20090301|2008-12-05 01:30,5,849,850.25,849,850.25,54
20090301|2008-12-05 02:00,5,849,853.25,849,850,78
20090301|2008-12-05 02:30,5,849.5,849.5,842.75,846.25,88
20090301|2008-12-05 03:00,5,842.75,850.25,842.75,850.25,6
20090301|2008-12-05 03:30,5,847.75,847.75,847.75,847.75,10
20090301|2008-12-05 04:30,5,845,846.25,845,846.25,9
20090301|2008-12-05 05:00,5,844,844.25,843,843.75,24
20090301|2008-12-05 05:30,5,842.75,845,842.5,844.75,32
20090301|2008-12-05 06:00,5,844,844,837.75,837.75,133
20090301|2008-12-05 06:30,5,838.75,839.5,837.5,837.75,77
20090301|2008-12-05 07:00,5,837,838.75,828.75,834.25,442
20090301|2008-12-05 07:30,5,832.75,834.5,821,832.25,3037
20090301|2008-12-05 08:00,5,832.5,834,829.25,830.25,861
20090301|2008-12-05 08:30,5,830.25,840.5,827,827.25,7037
20090301|2008-12-05 09:00,5,826,828.25,818.5,823,3245
20090301|2008-12-05 09:30,5,821.25,827.5,816.25,825.5,1070
20090301|2008-12-05 10:00,5,825.25,827,820.25,821,4579
20090301|2008-12-05 10:30,5,820.75,831,818.5,829,368
20090301|2008-12-05 11:00,5,829.25,834,827.75,833,269
20090301|2008-12-05 11:30,5,833,833,824.5,827.5,184
20090301|2008-12-05 12:00,5,828.5,837.75,828.5,832.75,354
20090301|2008-12-05 12:30,5,833.5,849.5,833.5,843.75,1369
20090301|2008-12-05 13:00,5,844.5,847.25,838,842.5,1138
20090301|2008-12-05 13:30,5,843,867.5,841,862.5,2098
20090301|2008-12-05 14:00,5,864.5,869.75,854.75,866,2255
20090301|2008-12-05 14:30,5,866.5,878.5,866.25,874.75,4330
20090301|2008-12-05 15:00,5,874.75,875.25,871.5,871.75,2055
20090301|2008-12-07 17:00,8,871.25,871.75,867.25,867.5,37
20090301|2008-12-07 17:30,8,868.5,874,868.25,869.25,109
20090301|2008-12-07 18:00,8,870.25,871.75,870.25,871.5,25
20090301|2008-12-07 18:30,8,872,872,871.5,872,10
20090301|2008-12-07 19:00,8,872.25,873.25,872.25,873.25,15
20090301|2008-12-07 19:30,8,873.25,880.25,873.25,880,76
20090301|2008-12-07 20:00,8,879,881.75,879,880.75,75
20090301|2008-12-07 20:30,8,880.75,881,879.75,880,12
20090301|2008-12-07 21:00,8,881.25,884.75,880.5,884.5,104
20090301|2008-12-07 21:30,8,885,886.75,884.5,886.5,38
20090301|2008-12-07 22:00,8,886.5,889.5,885.75,888,25
20090301|2008-12-07 22:30,8,888.75,888.75,887,888.25,5
20090301|2008-12-07 23:00,8,887.75,890,887.5,889,9
20090301|2008-12-07 23:30,8,888.5,888.5,888,888,4
20090301|2008-12-08 00:00,8,888,891.75,888,891.75,9
20090301|2008-12-08 00:30,8,892,894.25,892,893,19
20090301|2008-12-08 01:00,8,892.75,895,892.5,894.75,21
20090301|2008-12-08 01:30,8,894.75,895,892.75,894.25,11
20090301|2008-12-08 02:00,8,895,896.5,894,894.25,228
20090301|2008-12-08 02:30,8,894.25,895,892.5,894,34
20090301|2008-12-08 03:00,8,896,896,893.25,893.25,3
20090301|2008-12-08 03:30,8,893,893,890.25,891.25,42
20090301|2008-12-08 04:00,8,892.25,892.25,887.5,889,44
20090301|2008-12-08 04:30,8,890.75,892.75,890.75,892.75,11
20090301|2008-12-08 05:00,8,892.75,896.75,892,894.5,120
20090301|2008-12-08 05:30,8,893.5,898.25,893,898.25,111
20090301|2008-12-08 06:00,8,898.5,898.5,894.75,896,62
20090301|2008-12-08 06:30,8,895.25,900,894,898,75
20090301|2008-12-08 07:00,8,897.75,903.75,896.5,902.25,1130
20090301|2008-12-08 07:30,8,902,905.25,899.75,900.25,1727
20090301|2008-12-08 08:00,8,900,900,896.75,898,786
20090301|2008-12-08 08:30,8,898.5,906.75,894.75,897.75,3659
20090301|2008-12-08 09:00,8,897.5,903.25,895.25,901.5,3435
20090301|2008-12-08 09:30,8,902.5,910.75,901.25,909.25,2460
20090301|2008-12-08 10:00,8,909.25,910.25,904.25,905.5,1730
20090301|2008-12-08 10:30,8,906,908.25,897.75,898.25,1341
20090301|2008-12-08 11:00,8,899.25,903.75,896,902.75,1288
20090301|2008-12-08 11:30,8,903,904.25,896.5,898,1254
20090301|2008-12-08 12:00,8,898.75,903.75,896.75,899.25,1735
20090301|2008-12-08 12:30,8,898.5,899.25,892.5,897.25,2047
20090301|2008-12-08 13:00,8,897,908.5,896.5,906.75,1083
20090301|2008-12-08 13:30,8,907,914.5,903.5,914.5,1193
20090301|2008-12-08 14:00,8,915,917.75,911.5,916,1559
20090301|2008-12-08 14:30,8,916.25,918.75,901.25,907.25,4653
20090301|2008-12-08 15:00,8,906.75,909.5,904,904,900
20090301|2008-12-08 15:30,9,904.5,904.5,899.25,899.25,26
20090301|2008-12-08 16:00,9,899.5,899.75,898,899.5,13
20090301|2008-12-08 17:00,9,898.5,900,897,899.25,81
20090301|2008-12-08 17:30,9,899.25,900,899.25,900,6
20090301|2008-12-08 18:00,9,897.75,900.25,897.75,900.25,97
20090301|2008-12-08 18:30,9,901.5,901.75,899.5,899.5,109
20090301|2008-12-08 19:00,9,900.75,900.75,898,898.25,60
20090301|2008-12-08 19:30,9,898.25,899.5,897,897,75
20090301|2008-12-08 20:00,9,897.75,900,896.25,899.25,24
20090301|2008-12-08 20:30,9,900.5,900.5,899.75,899.75,3
20090301|2008-12-08 21:00,9,899.5,899.75,898.75,898.75,27
20090301|2008-12-08 21:30,9,899.5,899.5,896,896.5,19
20090301|2008-12-08 22:00,9,896,897.5,896,897.5,7
20090301|2008-12-08 22:30,9,898.25,898.5,898.25,898.5,3
20090301|2008-12-08 23:00,9,898.75,898.75,897.75,898.75,7
20090301|2008-12-08 23:30,9,898.75,898.75,897.5,897.75,28
20090301|2008-12-09 00:00,9,899,900.5,898.75,898.75,61
20090301|2008-12-09 00:30,9,900.5,900.5,899,899.25,37
20090301|2008-12-09 01:00,9,899.75,901.5,899.5,899.75,54
20090301|2008-12-09 01:30,9,899.5,903,899.5,901,19
20090301|2008-12-09 02:00,9,899.5,899.5,895.5,896.25,21
20090301|2008-12-09 02:30,9,897,900.5,896.75,899.5,34
20090301|2008-12-09 03:00,9,898.75,905.25,898.5,905,52
20090301|2008-12-09 03:30,9,903.5,906.75,903.5,905.75,10
20090301|2008-12-09 04:00,9,905.25,907.25,904,907.25,18
20090301|2008-12-09 04:30,9,909,911.5,907.25,910.75,52
20090301|2008-12-09 05:00,9,910.5,911.25,908,908.25,36
20090301|2008-12-09 05:30,9,908,910.25,907,907.5,193
20090301|2008-12-09 06:00,9,908.5,909.5,907.75,909.5,14
20090301|2008-12-09 06:30,9,908.5,909,907,907.25,101
20090301|2008-12-09 07:00,9,906,906.25,902.5,903.25,349
20090301|2008-12-09 07:30,9,903.75,906.25,898.25,899.25,624
20090301|2008-12-09 08:00,9,900,901,897,898,755
20090301|2008-12-09 08:30,9,898,903.75,893.75,895.75,4248
20090301|2008-12-09 09:00,9,896,910.25,896,907.75,3236
20090301|2008-12-09 09:30,9,907.5,915.25,907.25,912.75,5084
20090301|2008-12-09 10:00,9,912.75,915.25,902.5,902.5,3249
20090301|2008-12-09 10:30,9,902.5,908,901,905.5,3553
20090301|2008-12-09 11:00,9,905.75,909.5,902,903.75,2853
20090301|2008-12-09 11:30,9,904.25,909.75,902.5,903.5,2008
20090301|2008-12-09 12:00,9,903.75,905.75,896.75,897.25,1581
20090301|2008-12-09 12:30,9,897.25,901.25,894.25,897.25,1912
20090301|2008-12-09 13:00,9,897,897,885,887,4453
20090301|2008-12-09 13:30,9,886,896.5,884,895.5,2913
20090301|2008-12-09 14:00,9,895.5,899.5,886,887,4896
20090301|2008-12-09 14:30,9,886.5,893,884.25,887.75,6918
20090301|2008-12-09 15:00,9,888,890,887.5,888.5,1425
20090301|2008-12-09 15:30,10,889.75,890,889,889.75,24
20090301|2008-12-09 16:00,10,888.75,892.75,888.75,890.75,97
20090301|2008-12-09 17:00,10,891.75,892,888.5,889,36
20090301|2008-12-09 17:30,10,888.25,889.75,888.25,889.75,8
20090301|2008-12-09 18:00,10,890.75,891.75,890.5,891,13
20090301|2008-12-09 18:30,10,891.5,891.5,890,890,12
20090301|2008-12-09 19:00,10,889.5,890.25,889.5,890,15
20090301|2008-12-09 19:30,10,890.25,893,890.25,893,34
20090301|2008-12-09 20:00,10,893.25,895.75,893.25,894,147
20090301|2008-12-09 20:30,10,894,895.75,893.5,895.75,38
20090301|2008-12-09 21:00,10,894,895,894,894.75,18
20090301|2008-12-09 21:30,10,895,896.5,893.75,896.5,14
20090301|2008-12-09 22:00,10,896.5,899.25,896.25,899,59
20090301|2008-12-09 22:30,10,899,900.75,899,900.75,21
20090301|2008-12-09 23:00,10,900,900.75,899.25,899.5,30
20090301|2008-12-09 23:30,10,898.25,898.25,896,897.5,25
20090301|2008-12-10 00:00,10,900.25,900.25,899.5,899.75,16
20090301|2008-12-10 00:30,10,900.75,901.75,900.25,900.25,11
20090301|2008-12-10 01:00,10,900.25,901.25,899,899.5,267
20090301|2008-12-10 01:30,10,899.5,903.25,899.5,899.5,63
20090301|2008-12-10 02:00,10,900,906,899.5,902.25,112
20090301|2008-12-10 02:30,10,901,902.25,898,900.25,188
20090301|2008-12-10 03:00,10,901.75,902,899,901.25,71
20090301|2008-12-10 03:30,10,901,902.25,899.75,900,83
20090301|2008-12-10 04:00,10,899.25,901.25,899,900.25,145
20090301|2008-12-10 04:30,10,900.25,900.25,894.5,896,19
20090301|2008-12-10 05:00,10,895.75,900,895.25,898.75,59
20090301|2008-12-10 05:30,10,900,902,900,900.75,62
20090301|2008-12-10 06:00,10,902,904.75,899.75,899.75,208
20090301|2008-12-10 06:30,10,899.75,901.25,897,897,187
20090301|2008-12-10 07:00,10,896.75,898.5,895,897.25,298
20090301|2008-12-10 07:30,10,898,900.25,896.75,898,852
20090301|2008-12-10 08:00,10,897.75,899.5,896.75,897.25,734
20090301|2008-12-10 08:30,10,897,900,891.5,892,4959
20090301|2008-12-10 09:00,10,892.5,903.75,891.75,901,5867
20090301|2008-12-10 09:30,10,901,902,892.5,894.5,3443
20090301|2008-12-10 10:00,10,895,902.5,893.75,900.25,4170
20090301|2008-12-10 10:30,10,900,905.5,898,903.25,3040
20090301|2008-12-10 11:00,10,903.5,907.75,897.75,898,2805
20090301|2008-12-10 11:30,10,898,900,894.75,895.75,3329
20090301|2008-12-10 12:00,10,896,903,894.75,898.75,2625
20090301|2008-12-10 12:30,10,898.25,899.5,886,888,7931
20090301|2008-12-10 13:00,10,888,891.25,884,886.75,5567
20090301|2008-12-10 13:30,10,887.75,893.25,884.5,890.75,3474
20090301|2008-12-10 14:00,10,891,898,888.5,897.75,8523
20090301|2008-12-10 14:30,10,897.5,901.25,890.25,897.25,9436
20090301|2008-12-10 15:00,10,897.25,898,893.5,896.25,2789
20090301|2008-12-10 15:30,11,899.5,899.5,894.25,895.25,1893
20090301|2008-12-10 16:00,11,894,894.75,893.5,894.5,72
20090301|2008-12-10 17:00,11,894,895.25,892.75,893,154
20090301|2008-12-10 17:30,11,893,893.5,891.75,893,122
20090301|2008-12-10 18:00,11,892.5,892.5,890.25,890.5,93
20090301|2008-12-10 18:30,11,890,894.75,890,893,194
20090301|2008-12-10 19:00,11,893.25,894,889,889.75,78
20090301|2008-12-10 19:30,11,890,894.25,890,893.75,277
20090301|2008-12-10 20:00,11,893.75,893.75,890,891,213
20090301|2008-12-10 20:30,11,891,892,890.5,891.5,54
20090301|2008-12-10 21:00,11,891.5,891.5,890,890.5,17
20090301|2008-12-10 21:30,11,890.5,893,890.5,892.25,170
20090301|2008-12-10 22:00,11,891.5,891.5,890,890.75,25
20090301|2008-12-10 22:30,11,890.5,891.5,890.25,891.5,25
20090301|2008-12-10 23:00,11,891.75,892.25,889.5,890.25,147
20090301|2008-12-10 23:30,11,890.25,891.75,890.25,891.75,50
20090301|2008-12-11 00:00,11,891.75,891.75,889.75,890.5,128
20090301|2008-12-11 00:30,11,890.75,893.25,890.75,892.25,103
20090301|2008-12-11 01:00,11,891.75,892,890.75,891.5,157
20090301|2008-12-11 01:30,11,892.25,893.5,888.25,888.5,308
20090301|2008-12-11 02:00,11,888.75,890.5,885.75,888,2339
20090301|2008-12-11 02:30,11,888,889,885.25,887.5,1328
20090301|2008-12-11 03:00,11,887.5,888.5,885,888.25,898
20090301|2008-12-11 03:30,11,888.25,890.25,887.5,889.25,731
20090301|2008-12-11 04:00,11,888.75,895,888.5,894.5,641
20090301|2008-12-11 04:30,11,894.25,898.5,894.25,898,1357
20090301|2008-12-11 05:00,11,897.75,898.25,895.75,896.75,455
20090301|2008-12-11 05:30,11,896.75,898.75,895,898.25,692
20090301|2008-12-11 06:00,11,898.25,898.25,893.5,894.25,1041
20090301|2008-12-11 06:30,11,894,895.5,893,894.5,1373
20090301|2008-12-11 07:00,11,894.75,894.75,889.25,889.25,4044
20090301|2008-12-11 07:30,11,889.25,891.25,884.5,890,13500
20090301|2008-12-11 08:00,11,890.25,891.75,888.25,889.75,11570
20090301|2008-12-11 08:30,11,889.5,896.75,884.5,895,128263
20090301|2008-12-11 09:00,11,894.75,902.75,892.25,900,145138
20090301|2008-12-11 09:30,11,899.75,903.25,896.5,898,72268
20090301|2008-12-11 10:00,11,898,901.5,894.25,895,69358
20090301|2008-12-11 10:30,11,895,901.75,893.5,901,70036
20090301|2008-12-11 11:00,11,901,904.5,897.5,898,77256
20090301|2008-12-11 11:30,11,898.25,903.5,897.75,902.25,57434
20090301|2008-12-11 12:00,11,902.5,903,893.25,895.75,52169
20090301|2008-12-11 12:30,11,896,898,891.5,892.5,49027
20090301|2008-12-11 13:00,11,892.25,894.5,888.5,890.75,52256
20090301|2008-12-11 13:30,11,890.75,894,877.25,878.75,138506
20090301|2008-12-11 14:00,11,878.75,878.75,870.75,875.25,184654
20090301|2008-12-11 14:30,11,875,876.25,867.5,874,227708
20090301|2008-12-11 15:00,11,874,875.25,872.5,874.5,54464
20090301|2008-12-11 15:30,12,871.25,871.25,859.75,864.25,15060
20090301|2008-12-11 16:00,12,864.25,864.75,858.25,858.5,5139
20090301|2008-12-11 17:00,12,858.25,859.25,856,857.75,7205
20090301|2008-12-11 17:30,12,857.75,859,854,854.25,7261
20090301|2008-12-11 18:00,12,854.25,854.5,850.75,850.75,12193
20090301|2008-12-11 18:30,12,850.75,851.75,849.5,850.25,5878
20090301|2008-12-11 19:00,12,850.5,855.75,850.5,853.75,4102
20090301|2008-12-11 19:30,12,853.5,859,853.25,858.75,4368
20090301|2008-12-11 20:00,12,858.75,859.75,856.5,859.25,2746
20090301|2008-12-11 20:30,12,859.25,860.5,856,856.75,2959
20090301|2008-12-11 21:00,12,856.5,858.25,840,840,13433
20090301|2008-12-11 21:30,12,840.25,845.25,828.75,835.75,15861
20090301|2008-12-11 22:00,12,836,836.75,829,831,9970
20090301|2008-12-11 22:30,12,831,835.5,829.25,835.5,5538
20090301|2008-12-11 23:00,12,835.5,840.5,834.25,839.25,5288
20090301|2008-12-11 23:30,12,838.75,841.5,835.75,841.25,3082
20090301|2008-12-12 00:00,12,841.5,843,836.25,837,2225
20090301|2008-12-12 00:30,12,837,840,835.75,838.5,2072
20090301|2008-12-12 01:00,12,838.5,842.5,836.5,837.25,5358
20090301|2008-12-12 01:30,12,837.25,840,834.5,839.25,3415
20090301|2008-12-12 02:00,12,839.25,843,835,843,9624
20090301|2008-12-12 02:30,12,843.25,844.75,839.5,841.5,9035
20090301|2008-12-12 03:00,12,841.5,845.5,838,843.75,8606
20090301|2008-12-12 03:30,12,844,845.75,840,841.25,7942
20090301|2008-12-12 04:00,12,841.25,842,839.25,840.25,5493
20090301|2008-12-12 04:30,12,840.25,841.25,836.75,836.75,4518
20090301|2008-12-12 05:00,12,837,838.25,832.5,835.5,11621
20090301|2008-12-12 05:30,12,835.5,838.5,833,836.5,6763
20090301|2008-12-12 06:00,12,836.25,844.75,836,841,8293
20090301|2008-12-12 06:30,12,841,842.25,837.5,840.25,6931
20090301|2008-12-12 07:00,12,840.25,840.5,837.75,839.5,10545
20090301|2008-12-12 07:30,12,839.5,844.5,839.5,842,28246
20090301|2008-12-12 08:00,12,841.75,858.25,840.75,849.25,87962
20090301|2008-12-12 08:30,12,849.25,866.25,846,863,266477
20090301|2008-12-12 09:00,12,863,867.5,857,861.75,193376
20090301|2008-12-12 09:30,12,861.75,870.25,855,869.5,175727
20090301|2008-12-12 10:00,12,869.5,872,864.25,864.5,142831
20090301|2008-12-12 10:30,12,864.5,866.5,858,862,108227
20090301|2008-12-12 11:00,12,862.25,869.25,862.25,868,77787
20090301|2008-12-12 11:30,12,868,879.5,866,877.5,124616
20090301|2008-12-12 12:00,12,877.75,880,869,871.5,115056
20090301|2008-12-12 12:30,12,871.75,872,862.75,865.75,124698
20090301|2008-12-12 13:00,12,865.75,874.5,863.5,867,133546
20090301|2008-12-12 13:30,12,866.75,878.75,860.75,876.5,172589
20090301|2008-12-12 14:00,12,876.5,883,869.75,875.5,150628
20090301|2008-12-12 14:30,12,875.25,880,869,878.5,201213
20090301|2008-12-12 15:00,12,878.5,886.5,878,885.25,93450
20090301|2008-12-14 17:00,15,883.5,885,880.25,883.75,5819
20090301|2008-12-14 17:30,15,884,892.75,883,887.5,4129
20090301|2008-12-14 18:00,15,887.25,889.5,886.75,889.25,2771
20090301|2008-12-14 18:30,15,889,891.5,887.25,887.5,1998
20090301|2008-12-14 19:00,15,887.25,890,887.25,889,1335
20090301|2008-12-14 19:30,15,889,889.75,888.5,888.75,1344
20090301|2008-12-14 20:00,15,888.75,888.75,886.5,887,1735
20090301|2008-12-14 20:30,15,887,888,886.75,887,936
20090301|2008-12-14 21:00,15,887,889.25,887,887.75,1163
20090301|2008-12-14 21:30,15,887.75,889,887.5,888.75,929
20090301|2008-12-14 22:00,15,888.5,889.75,888,888.75,743
20090301|2008-12-14 22:30,15,888.75,892.25,888.5,891.25,1278
20090301|2008-12-14 23:00,15,891.25,892.5,890.25,890.5,1302
20090301|2008-12-14 23:30,15,890.5,891,889.5,890,579
20090301|2008-12-15 00:00,15,890.25,892,890,891.75,726
20090301|2008-12-15 00:30,15,891.75,893,889.25,889.25,901
20090301|2008-12-15 01:00,15,889.25,889.5,886,886,3019
20090301|2008-12-15 01:30,15,886.25,887.75,884,884.25,3452
20090301|2008-12-15 02:00,15,884.5,886.75,881.5,885.75,7389
20090301|2008-12-15 02:30,15,886,887.5,880.75,881,6181
20090301|2008-12-15 03:00,15,881.25,881.75,876.25,878.75,8588
20090301|2008-12-15 03:30,15,878.75,879.5,876,878.75,3660
20090301|2008-12-15 04:00,15,878.75,882.75,878.25,882,4659
20090301|2008-12-15 04:30,15,882,885.25,880.25,885,4737
20090301|2008-12-15 05:00,15,885,886.5,883.5,886.25,8536
20090301|2008-12-15 05:30,15,886.25,887.5,884.5,886.75,8523
20090301|2008-12-15 06:00,15,886.75,886.75,881,883,6301
20090301|2008-12-15 06:30,15,883.25,884,879.75,881.5,7076
20090301|2008-12-15 07:00,15,881.5,882.75,880.75,881.25,4989
20090301|2008-12-15 07:30,15,881.25,886,881.25,882.5,14696
20090301|2008-12-15 08:00,15,882.5,887,881.5,884.25,23287
20090301|2008-12-15 08:30,15,884.5,885.75,873,873.25,174580
20090301|2008-12-15 09:00,15,873.25,874.25,867.25,870,172567
20090301|2008-12-15 09:30,15,870,872.75,864.5,865.25,136388
20090301|2008-12-15 10:00,15,865.25,870,863.5,868.25,131454
20090301|2008-12-15 10:30,15,868,871.5,865.25,869.5,87350
20090301|2008-12-15 11:00,15,869.5,873.75,867,873,75293
20090301|2008-12-15 11:30,15,873,873.75,866,867.25,52594
20090301|2008-12-15 12:00,15,867.25,868.25,861,866.5,90565
20090301|2008-12-15 12:30,15,866.5,869.75,865.5,866.75,67629
20090301|2008-12-15 13:00,15,866.75,870.75,863.75,864.25,74322
20090301|2008-12-15 13:30,15,864.25,868.25,861.25,861.5,85837
20090301|2008-12-15 14:00,15,861.25,864,856.25,859.5,120811
20090301|2008-12-15 14:30,15,859.25,874.25,857,869,263543
20090301|2008-12-15 15:00,15,869,872.75,868.5,872.5,76781
20090301|2008-12-15 15:30,16,872.5,873,872.25,872.75,4814
20090301|2008-12-15 16:00,16,872.75,874,871.5,872.25,2065
20090301|2008-12-15 17:00,16,872.25,873.25,871.75,872.25,1489
20090301|2008-12-15 17:30,16,872.25,872.75,871.25,871.75,519
20090301|2008-12-15 18:00,16,871.75,872.25,870,870,1458
20090301|2008-12-15 18:30,16,870,870.5,869.5,870,1678
20090301|2008-12-15 19:00,16,870,870.5,868.5,870.25,1052
20090301|2008-12-15 19:30,16,870,872.5,870,872.25,1154
20090301|2008-12-15 20:00,16,872.25,872.5,869.25,870.5,1129
20090301|2008-12-15 20:30,16,870.25,870.5,869,869.5,922
20090301|2008-12-15 21:00,16,869.75,870.75,869,870.75,707
20090301|2008-12-15 21:30,16,870.5,871.5,869.25,871,1128
20090301|2008-12-15 22:00,16,871.25,871.25,869.75,870.75,475
20090301|2008-12-15 22:30,16,870.75,871.25,870,870.75,503
20090301|2008-12-15 23:00,16,871,871.5,870,870.75,728
20090301|2008-12-15 23:30,16,870.5,870.75,869.25,870.25,566
20090301|2008-12-16 00:00,16,870.5,871,870,870.25,298
20090301|2008-12-16 00:30,16,870,871.5,870,871,1098
20090301|2008-12-16 01:00,16,871,872,869,869.25,2080
20090301|2008-12-16 01:30,16,869,870,868.5,869.25,1658
20090301|2008-12-16 02:00,16,869.25,873,868.75,871,6725
20090301|2008-12-16 02:30,16,871,873,870,872.5,4732
20090301|2008-12-16 03:00,16,872.75,876.5,872,876,6809
20090301|2008-12-16 03:30,16,875.75,879.75,875.25,876.75,8652
20090301|2008-12-16 04:00,16,876.75,878.25,875.5,876.5,3970
20090301|2008-12-16 04:30,16,876.25,877.5,875.5,875.75,3899
20090301|2008-12-16 05:00,16,875.5,876.25,872.25,873.25,5634
20090301|2008-12-16 05:30,16,873.25,875.75,873,875.75,2885
20090301|2008-12-16 06:00,16,875.75,882.5,874.25,878.75,12104
20090301|2008-12-16 06:30,16,878.75,879.5,876.5,878.25,7042
20090301|2008-12-16 07:00,16,878.25,883,877.25,880.5,25020
20090301|2008-12-16 07:30,16,880.75,881.75,875.5,880,23525
20090301|2008-12-16 08:00,16,880,883,877.25,877.25,22350
20090301|2008-12-16 08:30,16,877.25,884.25,875.75,880.25,205815
20090301|2008-12-16 09:00,16,880.25,885,878.5,881,138234
20090301|2008-12-16 09:30,16,881,882.5,877.25,880.75,81796
20090301|2008-12-16 10:00,16,880.75,883.25,879.75,882.75,62316
20090301|2008-12-16 10:30,16,882.75,885.75,882.5,884.5,65357
20090301|2008-12-16 11:00,16,884.5,885.25,882.25,883.5,31007
20090301|2008-12-16 11:30,16,883.25,884.5,881.25,881.5,33374
20090301|2008-12-16 12:00,16,881.5,884.25,880.5,883.5,49346
20090301|2008-12-16 12:30,16,883.5,884.75,881.25,882.5,45964
20090301|2008-12-16 13:00,16,882.5,894.5,881.75,890.5,158338
20090301|2008-12-16 13:30,16,890.5,899.75,887,897,364407
20090301|2008-12-16 14:00,16,897.25,913.25,891.25,909.25,336531
20090301|2008-12-16 14:30,16,909.25,914.75,904,912.75,364415
20090301|2008-12-16 15:00,16,913,915,911,913,127423
20090301|2008-12-16 15:30,17,913.5,914,911.75,912,11148
20090301|2008-12-16 16:00,17,911.75,913,910.75,910.75,2697
20090301|2008-12-16 17:00,17,911.5,914,911.25,913.75,2660
20090301|2008-12-16 17:30,17,913.5,914.5,911.75,912.75,1703
20090301|2008-12-16 18:00,17,912.75,913,911,911,2015
20090301|2008-12-16 18:30,17,911.25,911.5,909.5,910.25,2195
20090301|2008-12-16 19:00,17,910,910.25,908.5,909,1121
20090301|2008-12-16 19:30,17,909.25,909.75,907,907.75,3199
20090301|2008-12-16 20:00,17,907.5,908.75,906.5,907.75,2538
20090301|2008-12-16 20:30,17,907.5,909,906.75,907,1604
20090301|2008-12-16 21:00,17,907,907.75,906.5,907.5,1276
20090301|2008-12-16 21:30,17,907.5,907.5,902.5,903.75,5589
20090301|2008-12-16 22:00,17,903.5,904,902.5,903.25,2178
20090301|2008-12-16 22:30,17,903.25,903.5,901.25,901.75,2695
20090301|2008-12-16 23:00,17,901.5,903.5,901.25,903.5,1690
20090301|2008-12-16 23:30,17,903.5,904.5,903.25,903.75,2038
20090301|2008-12-17 00:00,17,903.75,905,903.75,904.5,2264
20090301|2008-12-17 00:30,17,904.75,905.5,904.25,905,1056
20090301|2008-12-17 01:00,17,905,905.5,901.75,902,3023
20090301|2008-12-17 01:30,17,902.25,903.5,900.75,902.5,5246
20090301|2008-12-17 02:00,17,902.25,903.25,897,897.75,11356
20090301|2008-12-17 02:30,17,898,898,892.75,895.5,13912
20090301|2008-12-17 03:00,17,895.75,895.75,886.75,889.75,16888
20090301|2008-12-17 03:30,17,890,892.25,888.75,891.25,7309
20090301|2008-12-17 04:00,17,891.5,894,889.75,894,7744
20090301|2008-12-17 04:30,17,894,898.25,893.25,897.75,9939
20090301|2008-12-17 05:00,17,898,902.5,897.75,899,12015
20090301|2008-12-17 05:30,17,899.25,899.75,896.75,899.25,5803
20090301|2008-12-17 06:00,17,899.75,901.75,895.75,899.5,12853
20090301|2008-12-17 06:30,17,899.5,900.75,897,900.5,7973
20090301|2008-12-17 07:00,17,900.5,902.75,896.75,899.5,22033
20090301|2008-12-17 07:30,17,899.75,906,899.25,905.25,28620
20090301|2008-12-17 08:00,17,905,905.5,900.25,902.25,24121
20090301|2008-12-17 08:30,17,902.25,906,897,905.5,222030
20090301|2008-12-17 09:00,17,905.5,906.75,894.5,899,171868
20090301|2008-12-17 09:30,17,899.25,905.25,897.5,905,151412
20090301|2008-12-17 10:00,17,905,907,900.25,901.25,100992
20090301|2008-12-17 10:30,17,901.25,905.25,898,904.5,100522
20090301|2008-12-17 11:00,17,904.5,910,902.5,908.25,93965
20090301|2008-12-17 11:30,17,908.5,912.5,905.5,909.5,79069
20090301|2008-12-17 12:00,17,909.5,914,907,910.75,88617
20090301|2008-12-17 12:30,17,910.75,918.25,910.25,913.75,114149
20090301|2008-12-17 13:00,17,913.75,918,907.25,907.75,99888
20090301|2008-12-17 13:30,17,907.75,910.25,903.25,909,119000
20090301|2008-12-17 14:00,17,909.25,913.5,905.25,907,116441
20090301|2008-12-17 14:30,17,907.25,912.75,902,903.75,222910
20090301|2008-12-17 15:00,17,903.75,904.5,901.25,903.25,71601
20090301|2008-12-17 15:30,18,907,907,903.25,905,2973
20090301|2008-12-17 16:00,18,905,905.25,903.25,903.25,1220
20090301|2008-12-17 17:00,18,903.25,905.75,903,903.75,1469
20090301|2008-12-17 17:30,18,903.5,904.75,901.5,902,1303
20090301|2008-12-17 18:00,18,902,903,901,902.25,2253
20090301|2008-12-17 18:30,18,902,904,901.75,903.5,1648
20090301|2008-12-17 19:00,18,903.5,904,902.25,902.75,610
20090301|2008-12-17 19:30,18,902.75,903.75,901.75,903.75,755
20090301|2008-12-17 20:00,18,903.5,904.25,902,903.75,840
20090301|2008-12-17 20:30,18,903.75,904,902.75,903.5,420
20090301|2008-12-17 21:00,18,903.75,903.75,902.5,903.25,442
20090301|2008-12-17 21:30,18,903,903.5,901.5,901.75,741
20090301|2008-12-17 22:00,18,902,902.75,901.75,902.5,766
20090301|2008-12-17 22:30,18,902.25,903.5,902.25,902.75,693
20090301|2008-12-17 23:00,18,902.75,902.75,901.5,902.25,517
20090301|2008-12-17 23:30,18,902.25,904.5,902,904.25,684
20090301|2008-12-18 00:00,18,904.25,904.5,903.25,904.25,452
20090301|2008-12-18 00:30,18,904.25,905.5,904.25,905.5,676
20090301|2008-12-18 01:00,18,905.5,906,903.25,905.75,2410
20090301|2008-12-18 01:30,18,905.75,908,904.25,907.5,2451
20090301|2008-12-18 02:00,18,907.5,909.75,903,903.75,7894
20090301|2008-12-18 02:30,18,903.75,904.5,902,904,4260
20090301|2008-12-18 03:00,18,903.75,907.25,902.25,906.25,5914
20090301|2008-12-18 03:30,18,906.25,908.25,905.5,907.25,4927
20090301|2008-12-18 04:00,18,907.25,909,906.25,907,3910
20090301|2008-12-18 04:30,18,907,908,903.5,905.75,4620
20090301|2008-12-18 05:00,18,905.75,909,905.75,908,4080
20090301|2008-12-18 05:30,18,908,908.25,906.5,907.25,4063
20090301|2008-12-18 06:00,18,907,907.5,903,903,6253
20090301|2008-12-18 06:30,18,903.25,908.25,903,907.5,7632
20090301|2008-12-18 07:00,18,907.25,909.25,907,907.25,7358
20090301|2008-12-18 07:30,18,907.5,911.5,906.25,909.25,23064
20090301|2008-12-18 08:00,18,909.25,910.5,906.75,907.5,15365
20090301|2008-12-18 08:30,18,907.25,909,898.25,900,155419
20090301|2008-12-18 09:00,18,900,906.5,899.75,905.25,149474
20090301|2008-12-18 09:30,18,905.25,909,904.75,907.5,133579
20090301|2008-12-18 10:00,18,907.25,909.75,901.25,903,114167
20090301|2008-12-18 10:30,18,903,906.5,901.25,906.25,68189
20090301|2008-12-18 11:00,18,906.5,907.25,901.75,902,56781
20090301|2008-12-18 11:30,18,901.75,904.5,900.75,903.75,44596
20090301|2008-12-18 12:00,18,903.75,905,900.75,901.5,41732
20090301|2008-12-18 12:30,18,901.25,902.5,895,895.75,90202
20090301|2008-12-18 13:00,18,895.5,897.25,885.5,889.25,146246
20090301|2008-12-18 13:30,18,889,894.25,886.75,891,145808
20090301|2008-12-18 14:00,18,890.75,891.25,873.5,875.5,203271
20090301|2008-12-18 14:30,18,875.5,886.25,874.5,883,262429
20090301|2008-12-18 15:00,18,883,893,883,892,121139
20090301|2008-12-18 15:30,19,891,892,887.5,888.5,8232
20090301|2008-12-18 16:00,19,888.5,889.25,887.75,889.25,3107
20090301|2008-12-18 17:00,19,889.25,892.75,888.5,891.5,2963
20090301|2008-12-18 17:30,19,891.5,891.5,890.25,891.25,742
20090301|2008-12-18 18:00,19,891,892,890.5,890.5,1180
20090301|2008-12-18 18:30,19,890.5,892.75,890.5,892,1482
20090301|2008-12-18 19:00,19,891.75,892,890,890.5,914
20090301|2008-12-18 19:30,19,890.5,891,887.75,888.25,2109
20090301|2008-12-18 20:00,19,888.25,888.5,887.75,888,776
20090301|2008-12-18 20:30,19,888.25,889,888,888.75,507
20090301|2008-12-18 21:00,19,888.75,889.25,887.75,888.75,959
20090301|2008-12-18 21:30,19,888.75,888.75,887.25,887.5,1060
20090301|2008-12-18 22:00,19,887.75,889,887,887.5,1606
20090301|2008-12-18 22:30,19,887.75,888.25,885.75,886,1424
20090301|2008-12-18 23:00,19,886,889,886,886.75,1972
20090301|2008-12-18 23:30,19,886.75,887.25,885.5,885.75,1543
20090301|2008-12-19 00:00,19,885.75,886.75,885.25,885.5,604
20090301|2008-12-19 00:30,19,885.75,886.5,885.25,886,720
20090301|2008-12-19 01:00,19,886,887,885.25,886,1454
20090301|2008-12-19 01:30,19,886,886.75,885.25,885.5,2593
20090301|2008-12-19 02:00,19,885.5,888,884.25,887,8013
20090301|2008-12-19 02:30,19,887.25,889,885,885.5,4524
20090301|2008-12-19 03:00,19,885.5,890,885.25,887.25,7125
20090301|2008-12-19 03:30,19,887.25,889.5,886.25,886.5,4812
20090301|2008-12-19 04:00,19,886.5,889.75,883.25,883.25,11343
20090301|2008-12-19 04:30,19,883.5,888.75,882.25,887,10318
20090301|2008-12-19 05:00,19,887.25,887.25,883.5,884,5447
20090301|2008-12-19 05:30,19,883.75,886.25,882.25,886,6893
20090301|2008-12-19 06:00,19,886,886.25,882.5,884.5,9463
20090301|2008-12-19 06:30,19,884.5,886.75,883.75,886.25,7080
20090301|2008-12-19 07:00,19,886.5,893.25,885.25,889.25,23619
20090301|2008-12-19 07:30,19,889.25,896.25,888.5,895.5,39569
20090301|2008-12-19 08:00,19,895.5,897.75,888.5,889.5,57247
20090301|2008-12-19 08:30,19,889.75,894.75,886.5,889.75,178358
20090301|2008-12-19 09:00,19,889.75,902,889.5,901,159264
20090301|2008-12-19 09:30,19,901.25,903.5,898,898.5,117792
20090301|2008-12-19 10:00,19,898.75,899.5,894.5,894.75,109737
20090301|2008-12-19 10:30,19,894.75,896.5,886.75,887.5,121680
20090301|2008-12-19 11:00,19,887.75,888.5,883,887.25,129263
20090301|2008-12-19 11:30,19,887.25,889.75,885.75,887.5,60722
20090301|2008-12-19 12:00,19,887.5,891.5,887,891,62499
20090301|2008-12-19 12:30,19,891,894,887.5,888.75,74290
20090301|2008-12-19 13:00,19,888.75,892,885,887.25,74683
20090301|2008-12-19 13:30,19,887.25,892.25,885,887,86918
20090301|2008-12-19 14:00,19,887.25,887.75,880,885.25,122700
20090301|2008-12-19 14:30,19,885.5,886.25,880.5,882.5,185557
20090301|2008-12-19 15:00,19,882.5,883.75,876.5,881.25,101417
20090301|2008-12-21 17:00,22,884.25,885,881.5,884,3045
20090301|2008-12-21 17:30,22,884,885.5,883,885.25,885
20090301|2008-12-21 18:00,22,885.25,887,885.25,886.75,1306
20090301|2008-12-21 18:30,22,887,889.5,886.5,889.5,1503
20090301|2008-12-21 19:00,22,889.25,891.5,888.75,889.75,1747
20090301|2008-12-21 19:30,22,889.75,890.25,888.75,890,502
20090301|2008-12-21 20:00,22,890.25,890.25,889.25,889.25,815
20090301|2008-12-21 20:30,22,889.25,889.5,887.25,887.75,1180
20090301|2008-12-21 21:00,22,887.5,888,885,885.25,1047
20090301|2008-12-21 21:30,22,885,889,885,888.25,844
20090301|2008-12-21 22:00,22,888.5,888.5,884,885.75,885
20090301|2008-12-21 22:30,22,885.75,886,884.25,884.75,427
20090301|2008-12-21 23:00,22,884.75,885.75,884.5,885,470
20090301|2008-12-21 23:30,22,885,886.75,885,886,366
20090301|2008-12-22 00:00,22,885.75,887.25,885.5,886.5,338
20090301|2008-12-22 00:30,22,886.75,887.5,886.25,887.25,287
20090301|2008-12-22 01:00,22,887.5,888,886.25,887,1740
20090301|2008-12-22 01:30,22,887.25,888.5,884,884.25,1757
20090301|2008-12-22 02:00,22,884.5,885,882,884.25,5429
20090301|2008-12-22 02:30,22,884.25,884.75,880.25,880.25,3253
20090301|2008-12-22 03:00,22,880.25,880.5,878.5,879.5,3531
20090301|2008-12-22 03:30,22,879.25,880.5,877.5,877.75,3909
20090301|2008-12-22 04:00,22,877.5,878.5,875.75,877.75,3375
20090301|2008-12-22 04:30,22,877.75,880,876.75,879,4805
20090301|2008-12-22 05:00,22,879.25,882,878.75,881.5,2703
20090301|2008-12-22 05:30,22,881.5,887.75,881.25,887.5,5863
20090301|2008-12-22 06:00,22,887.75,887.75,884,885,3056
20090301|2008-12-22 06:30,22,884.5,887.5,884.5,886,2849
20090301|2008-12-22 07:00,22,885.75,888.75,884.5,887.75,5495
20090301|2008-12-22 07:30,22,887.75,888,883.5,884,7518
20090301|2008-12-22 08:00,22,884.25,886.5,882.75,883.75,11620
20090301|2008-12-22 08:30,22,884,885.5,876.5,879,91973
20090301|2008-12-22 09:00,22,878.75,879.75,873.75,876.25,70892
20090301|2008-12-22 09:30,22,876,879.25,875.25,878.25,55678
20090301|2008-12-22 10:00,22,878.25,878.5,872.25,872.75,55804
20090301|2008-12-22 10:30,22,872.5,872.75,867.25,871.75,90571
20090301|2008-12-22 11:00,22,871.75,872.75,868.5,869.75,42296
20090301|2008-12-22 11:30,22,869.75,873.75,868.75,872,41075
20090301|2008-12-22 12:00,22,872,874.25,870.25,872.5,44084
20090301|2008-12-22 12:30,22,872.5,872.5,866.25,868,45059
20090301|2008-12-22 13:00,22,868,869.75,859,861.25,92340
20090301|2008-12-22 13:30,22,861.25,865,858.25,859,78585
20090301|2008-12-22 14:00,22,859,860.5,852.75,854.25,121509
20090301|2008-12-22 14:30,22,854,869,854,867.5,196997
20090301|2008-12-22 15:00,22,867.75,872.75,866,871.5,65609
20090301|2008-12-22 15:30,23,871.25,872,870.25,871.5,4811
20090301|2008-12-22 16:00,23,871.25,871.25,868.75,868.75,2081
20090301|2008-12-22 17:00,23,869.25,869.5,868,869.25,2031
20090301|2008-12-22 17:30,23,869.5,870.75,868.75,870.25,1152
20090301|2008-12-22 18:00,23,870.25,872.25,870,872.25,1167
20090301|2008-12-22 18:30,23,872.25,873,871.75,872.25,1250
20090301|2008-12-22 19:00,23,872.25,872.75,871.75,872,918
20090301|2008-12-22 19:30,23,871.75,873.75,871.75,872.75,1164
20090301|2008-12-22 20:00,23,872.5,873.5,872,872.75,967
20090301|2008-12-22 20:30,23,872.75,872.75,869,869.75,1238
20090301|2008-12-22 21:00,23,869.75,871.25,869,870.25,518
20090301|2008-12-22 21:30,23,870,870.75,869.25,869.75,446
20090301|2008-12-22 22:00,23,870,870.75,869.5,870.25,297
20090301|2008-12-22 22:30,23,870.25,871.25,869.75,871,374
20090301|2008-12-22 23:00,23,871,873,870.75,873,707
20090301|2008-12-22 23:30,23,873,873.25,872,872.5,511
20090301|2008-12-23 00:00,23,872.5,873.5,871.25,872.5,495
20090301|2008-12-23 00:30,23,872.25,872.25,869.75,870,771
20090301|2008-12-23 01:00,23,870,871.5,869.25,870.25,1025
20090301|2008-12-23 01:30,23,870,870.5,869.25,869.5,645
20090301|2008-12-23 02:00,23,869.5,875,869.5,873.5,5373
20090301|2008-12-23 02:30,23,873.25,873.5,870.5,872.25,2371
20090301|2008-12-23 03:00,23,872.25,874.5,871,873.5,3517
20090301|2008-12-23 03:30,23,873.5,876.75,872.75,875.75,4879
20090301|2008-12-23 04:00,23,876,876.75,874.75,874.75,2679
20090301|2008-12-23 04:30,23,874.75,878,874.5,876.25,3056
20090301|2008-12-23 05:00,23,876.25,876.75,872,872.75,2927
20090301|2008-12-23 05:30,23,872.5,873.75,871.25,873.25,3120
20090301|2008-12-23 06:00,23,873.25,874.5,869.5,874.5,3572
20090301|2008-12-23 06:30,23,874.5,876.5,870.25,871,6839
20090301|2008-12-23 07:00,23,871,873.25,870.5,871.5,4140
20090301|2008-12-23 07:30,23,871.75,874.5,870.5,873.25,10806
20090301|2008-12-23 08:00,23,873,876.25,872.75,873,11007
20090301|2008-12-23 08:30,23,873.25,876,870.25,874.5,70638
20090301|2008-12-23 09:00,23,874.5,875.5,869.25,874.25,89817
20090301|2008-12-23 09:30,23,874.25,877.5,872.5,872.5,73733
20090301|2008-12-23 10:00,23,872.5,874,866.25,866.5,68435
20090301|2008-12-23 10:30,23,866.5,869.5,863.25,863.5,51134
20090301|2008-12-23 11:00,23,863.5,864,860.5,862.75,60933
20090301|2008-12-23 11:30,23,863,864,859.5,863,48489
20090301|2008-12-23 12:00,23,863,864,861,863.25,37245
20090301|2008-12-23 12:30,23,863.25,866.75,861,866,44194
20090301|2008-12-23 13:00,23,866,867.5,863.75,865.5,43749
20090301|2008-12-23 13:30,23,865.25,866.25,856.75,859,86463
20090301|2008-12-23 14:00,23,858.75,863.25,855.75,860.75,84798
20090301|2008-12-23 14:30,23,860.75,863.75,857.5,859.25,99443
20090301|2008-12-23 15:00,23,859.25,859.75,855.25,859,49282
20090301|2008-12-23 15:30,24,859.25,860.25,858.25,859,2295
20090301|2008-12-23 16:00,24,859,860,858,858.75,967
20090301|2008-12-23 17:00,24,858.5,859.75,857.75,859,1178
20090301|2008-12-23 17:30,24,859.25,861,858.25,860.75,1113
20090301|2008-12-23 18:00,24,860.75,861.5,860.25,860.5,879
20090301|2008-12-23 18:30,24,860.5,861,858.75,859.25,619
20090301|2008-12-23 19:00,24,859.25,859.5,858.5,858.5,720
20090301|2008-12-23 19:30,24,858.5,859,857.25,857.25,574
20090301|2008-12-23 20:00,24,857.5,859,856.75,857.5,961
20090301|2008-12-23 20:30,24,857.75,859,857.5,857.75,368
20090301|2008-12-23 21:00,24,857.75,858.5,857.25,858.25,178
20090301|2008-12-23 21:30,24,858.25,859.25,857.75,858.25,487
20090301|2008-12-23 22:00,24,858.5,859,858,858.75,228
20090301|2008-12-23 22:30,24,858.75,859.25,858.5,858.5,175
20090301|2008-12-23 23:00,24,858.5,859.5,858.5,859.25,196
20090301|2008-12-23 23:30,24,859.25,861,858.75,859.75,497
20090301|2008-12-24 00:00,24,859.5,860.25,858.5,859.5,292
20090301|2008-12-24 00:30,24,859.75,860.25,859.25,859.5,247
20090301|2008-12-24 01:00,24,859.75,860,859.25,859.5,184
20090301|2008-12-24 01:30,24,859.5,860,859.25,860,255
20090301|2008-12-24 02:00,24,859.75,860,857.5,857.5,2206
20090301|2008-12-24 02:30,24,857.5,858.5,857.5,858.25,597
20090301|2008-12-24 03:00,24,858.25,859.25,858,859.25,864
20090301|2008-12-24 03:30,24,858.75,859.5,858.75,859,246
20090301|2008-12-24 04:00,24,859,860,858.5,859.75,599
20090301|2008-12-24 04:30,24,859.75,860.25,858.75,859.75,467
20090301|2008-12-24 05:00,24,859.5,860.75,858.75,859.75,491
20090301|2008-12-24 05:30,24,859.75,860.5,859,859,521
20090301|2008-12-24 06:00,24,859.25,860,857.5,857.5,985
20090301|2008-12-24 06:30,24,857.5,858.5,856,856.25,2403
20090301|2008-12-24 07:00,24,856.25,858.75,856,857.75,1970
20090301|2008-12-24 07:30,24,857.25,861.75,856,861.75,5457
20090301|2008-12-24 08:00,24,861.75,862.5,861,862.5,4946
20090301|2008-12-24 08:30,24,862.25,863.5,859.25,859.25,38247
20090301|2008-12-24 09:00,24,859.5,863.5,857.75,863,37259
20090301|2008-12-24 09:30,24,863,864.75,861.25,863.25,27077
20090301|2008-12-24 10:00,24,863.25,865.5,863,863,17941
20090301|2008-12-24 10:30,24,863,865.25,862.25,864.5,14767
20090301|2008-12-24 11:00,24,864.5,865.25,863,864,11933
20090301|2008-12-24 11:30,24,863.75,866.5,862.5,863.75,40056
20090301|2008-12-24 12:00,24,863.75,865.5,863.25,864.75,17651
20090301|2008-12-26 05:00,26,866.5,867,864.5,866,753
20090301|2008-12-26 05:30,26,866.5,868.75,866,868.5,438
20090301|2008-12-26 06:00,26,868.75,869.25,868,868.75,419
20090301|2008-12-26 06:30,26,868.75,871.75,868.5,870.25,1032
20090301|2008-12-26 07:00,26,870,871.5,869.5,871.25,1269
20090301|2008-12-26 07:30,26,871.25,871.75,869.5,869.5,1765
20090301|2008-12-26 08:00,26,869.5,870.25,869.5,870.25,4236
20090301|2008-12-26 08:30,26,870.25,871,867,867.25,25638
20090301|2008-12-26 09:00,26,867.25,869.5,867.25,867.75,10271
20090301|2008-12-26 09:30,26,867.75,868,865.5,866.75,13948
20090301|2008-12-26 10:00,26,866.5,867.5,865,865.25,13258
20090301|2008-12-26 10:30,26,865.25,866.5,865,866.25,6169
20090301|2008-12-26 11:00,26,866,867.5,865.25,865.5,5672
20090301|2008-12-26 11:30,26,865.25,866.25,862.75,864,11670
20090301|2008-12-26 12:00,26,863.75,864.75,863.5,864.5,4802
20090301|2008-12-26 12:30,26,864.5,866.25,864.25,864.75,7852
20090301|2008-12-26 13:00,26,864.75,866.5,864.5,865.25,7410
20090301|2008-12-26 13:30,26,865.25,867.75,865,867.75,10373
20090301|2008-12-26 14:00,26,867.5,871,866.25,870.25,13824
20090301|2008-12-26 14:30,26,870.25,870.75,867,869,38033
20090301|2008-12-26 15:00,26,868.75,869.75,867.5,869.75,19817
20090301|2008-12-28 17:00,29,869,869.5,867.5,867.5,1417
20090301|2008-12-28 17:30,29,867.75,868,866,866.5,886
20090301|2008-12-28 18:00,29,866.5,866.5,865.25,866.25,1041
20090301|2008-12-28 18:30,29,866.25,867.25,865.75,866,1042
20090301|2008-12-28 19:00,29,865.75,866.25,865,866,395
20090301|2008-12-28 19:30,29,866.25,866.25,863.5,864,1040
20090301|2008-12-28 20:00,29,864.25,864.25,860.5,861.25,1964
20090301|2008-12-28 20:30,29,861.25,862.5,860.75,862,445
20090301|2008-12-28 21:00,29,862,862.25,861,862,274
20090301|2008-12-28 21:30,29,862.25,863.5,861.75,863,487
20090301|2008-12-28 22:00,29,863,863.75,862.25,863.25,357
20090301|2008-12-28 22:30,29,863.5,864.25,862.75,862.75,285
20090301|2008-12-28 23:00,29,863,865.5,863,864.25,508
20090301|2008-12-28 23:30,29,864.5,866,864.25,865.5,478
20090301|2008-12-29 00:00,29,865.5,865.75,864.75,864.75,329
20090301|2008-12-29 00:30,29,865.25,865.75,864.75,865.75,275
20090301|2008-12-29 01:00,29,865.75,866.5,863,864,1018
20090301|2008-12-29 01:30,29,864,868.25,864,867.25,1610
20090301|2008-12-29 02:00,29,867.25,868.5,866.25,868,3068
20090301|2008-12-29 02:30,29,867.75,871.5,867.25,870.75,3057
20090301|2008-12-29 03:00,29,870.75,872,869.75,871,2506
20090301|2008-12-29 03:30,29,871,872.25,870.5,870.75,2097
20090301|2008-12-29 04:00,29,870.75,873.25,870.25,871,3041
20090301|2008-12-29 04:30,29,871,872.75,870.75,872,1299
20090301|2008-12-29 05:00,29,872,873,871.5,872.5,1625
20090301|2008-12-29 05:30,29,872.5,873.5,871,871,2054
20090301|2008-12-29 06:00,29,871,872.75,871,871.5,1344
20090301|2008-12-29 06:30,29,871.75,872,869.5,870.5,3352
20090301|2008-12-29 07:00,29,870.75,871,868.5,870,6895
20090301|2008-12-29 07:30,29,870.25,870.5,868.5,868.75,5087
20090301|2008-12-29 08:00,29,868.75,870.5,868.25,870,6254
20090301|2008-12-29 08:30,29,869.75,871,866,867.25,42743
20090301|2008-12-29 09:00,29,867,867.25,860.5,861.5,55386
20090301|2008-12-29 09:30,29,861.25,862,858.75,858.75,48070
20090301|2008-12-29 10:00,29,859,859.5,857.25,858.5,40960
20090301|2008-12-29 10:30,29,858.25,860.25,858,859.75,28468
20090301|2008-12-29 11:00,29,859.75,861.25,858.5,859,20156
20090301|2008-12-29 11:30,29,858.75,859,854.75,854.75,25948
20090301|2008-12-29 12:00,29,855,855.75,853.25,853.5,31043
20090301|2008-12-29 12:30,29,853.5,858.75,853.25,858.25,29674
20090301|2008-12-29 13:00,29,858.5,859.25,855.25,858.5,26805
20090301|2008-12-29 13:30,29,858.5,860.5,856.5,859.75,26454
20090301|2008-12-29 14:00,29,859.5,864,859.5,861.5,52523
20090301|2008-12-29 14:30,29,861.5,867,858.5,866.25,83558
20090301|2008-12-29 15:00,29,866.25,871.5,866,870.75,47077
20090301|2008-12-29 15:30,30,870.25,871,869.5,870.5,3144
20090301|2008-12-29 16:00,30,870.75,871,870.25,870.5,496
20090301|2008-12-29 17:00,30,870.5,871.25,869.75,871,1088
20090301|2008-12-29 17:30,30,871,871.25,869.75,870,531
20090301|2008-12-29 18:00,30,870,872.5,869.75,872.5,895
20090301|2008-12-29 18:30,30,872.5,873,871,871,1298
20090301|2008-12-29 19:00,30,871.25,873.5,871,873.5,1219
20090301|2008-12-29 19:30,30,873.75,874.25,872.75,873.25,1262
20090301|2008-12-29 20:00,30,873.25,874,873,873.5,1579
20090301|2008-12-29 20:30,30,873.75,874.5,873.5,874,736
20090301|2008-12-29 21:00,30,874,876,874,875.25,2050
20090301|2008-12-29 21:30,30,875.25,879.5,874.5,877.75,3066
20090301|2008-12-29 22:00,30,877.5,878.5,876.25,877.25,1414
20090301|2008-12-29 22:30,30,877.5,877.5,874.75,875.5,882
20090301|2008-12-29 23:00,30,875.5,876,874.25,874.75,363
20090301|2008-12-29 23:30,30,874.5,875,873.75,874.25,559
20090301|2008-12-30 00:00,30,874.25,875,873.25,873.5,485
20090301|2008-12-30 00:30,30,873.5,874.5,873.25,873.5,588
20090301|2008-12-30 01:00,30,873.5,874,873,873.25,1014
20090301|2008-12-30 01:30,30,873.25,874.5,873.25,873.75,373
20090301|2008-12-30 02:00,30,873.5,877.5,873,876.25,4010
20090301|2008-12-30 02:30,30,876,877.5,875.5,877,2239
20090301|2008-12-30 03:00,30,876.75,878.5,876.75,878.5,2518
20090301|2008-12-30 03:30,30,878.25,878.75,877.25,877.25,1522
20090301|2008-12-30 04:00,30,877.5,878.5,877.25,877.75,1621
20090301|2008-12-30 04:30,30,877.75,878.25,876.75,876.75,2531
20090301|2008-12-30 05:00,30,877,877,873.75,875,4141
20090301|2008-12-30 05:30,30,875.25,875.25,872.5,874,3260
20090301|2008-12-30 06:00,30,874,876,873.75,874.75,3765
20090301|2008-12-30 06:30,30,874.75,875.5,873.25,875,3491
20090301|2008-12-30 07:00,30,874.75,876.5,874.5,876,6315
20090301|2008-12-30 07:30,30,876,876,874,874.25,5655
20090301|2008-12-30 08:00,30,874.5,875,871.75,872.5,11409
20090301|2008-12-30 08:30,30,872.5,874,870.25,870.5,58531
20090301|2008-12-30 09:00,30,870.25,876,868.75,875.75,54899
20090301|2008-12-30 09:30,30,875.75,877.25,874.25,874.5,36766
20090301|2008-12-30 10:00,30,874.5,878,873.5,877.75,37165
20090301|2008-12-30 10:30,30,878,882.75,877.75,881.75,66075
20090301|2008-12-30 11:00,30,881.5,882.75,879.5,880.5,36446
20090301|2008-12-30 11:30,30,880.75,881.25,876.5,879.75,53563
20090301|2008-12-30 12:00,30,879.75,880.25,875.5,878,26930
20090301|2008-12-30 12:30,30,878,880,875.75,876.5,24300
20090301|2008-12-30 13:00,30,876.75,880.25,875,880,33578
20090301|2008-12-30 13:30,30,880,880.75,877.5,877.75,32839
20090301|2008-12-30 14:00,30,877.75,879.75,875.5,879.25,39588
20090301|2008-12-30 14:30,30,879.25,888.25,878.75,886.5,144934
20090301|2008-12-30 15:00,30,886.5,889,886,888.25,55467
20090301|2008-12-30 15:30,31,888,889.75,887.75,889,5238
20090301|2008-12-30 16:00,31,889,890.25,889,889.75,803
20090301|2008-12-30 17:00,31,889.75,892,889.75,891.5,2033
20090301|2008-12-30 17:30,31,891.5,892.5,891,891.25,713
20090301|2008-12-30 18:00,31,891.25,891.75,891,891.25,456
20090301|2008-12-30 18:30,31,891.5,892,891,891.25,429
20090301|2008-12-30 19:00,31,891.25,891.25,890.25,890.25,991
20090301|2008-12-30 19:30,31,890.5,890.75,889.75,889.75,823
20090301|2008-12-30 20:00,31,889.75,890.5,889.75,890.5,408
20090301|2008-12-30 20:30,31,890.5,890.75,890.25,890.5,267
20090301|2008-12-30 21:00,31,890.5,890.75,890,890.5,324
20090301|2008-12-30 21:30,31,890.5,890.5,890.25,890.5,90
20090301|2008-12-30 22:00,31,890.5,890.5,889.75,890,220
20090301|2008-12-30 22:30,31,889.75,890,889.25,889.5,306
20090301|2008-12-30 23:00,31,889.25,889.5,889.25,889.5,415
20090301|2008-12-30 23:30,31,889.5,889.5,889.25,889.5,224
20090301|2008-12-31 00:00,31,889.25,889.75,889.25,889.5,285
20090301|2008-12-31 00:30,31,889.5,889.5,889,889.25,359
20090301|2008-12-31 01:00,31,889,889.25,888.75,889,562
20090301|2008-12-31 01:30,31,889,889.5,888.75,889.25,588
20090301|2008-12-31 02:00,31,889.25,889.5,888,888.25,2550
20090301|2008-12-31 02:30,31,888.25,888.25,887,887.25,2171
20090301|2008-12-31 03:00,31,887.5,887.75,887,887.75,611
20090301|2008-12-31 03:30,31,887.5,888.75,887,888,682
20090301|2008-12-31 04:00,31,888,889.75,887.75,889.5,933
20090301|2008-12-31 04:30,31,889.75,894.25,889.5,892,3094
20090301|2008-12-31 05:00,31,892,894,891.75,891.75,1440
20090301|2008-12-31 05:30,31,892,892.5,891,892,1001
20090301|2008-12-31 06:00,31,892,892.5,890.5,891,2127
20090301|2008-12-31 06:30,31,890.75,891.75,889.25,889.75,3321
20090301|2008-12-31 07:00,31,889.5,890,888,889.75,6194
20090301|2008-12-31 07:30,31,889.75,892.5,888.5,891,8461
20090301|2008-12-31 08:00,31,891.25,891.25,888,888.5,9095
20090301|2008-12-31 08:30,31,888.5,892.75,886.5,891.75,57702
20090301|2008-12-31 09:00,31,892,895.5,892,895.5,43518
20090301|2008-12-31 09:30,31,895.5,896.5,893,895.75,44562
20090301|2008-12-31 10:00,31,896,897.75,894.75,897.75,24605
20090301|2008-12-31 10:30,31,897.75,899.5,896,897.75,46130
20090301|2008-12-31 11:00,31,897.5,899,896.25,897.5,24071
20090301|2008-12-31 11:30,31,897.5,899.75,897,899.25,22424
20090301|2008-12-31 12:00,31,899.25,900,895,895.75,34539
20090301|2008-12-31 12:30,31,895.75,900.75,895.25,899.5,23906
20090301|2008-12-31 13:00,31,899.75,904.25,899.75,902,37867
20090301|2008-12-31 13:30,31,902.25,903.75,898.25,902.5,42487
20090301|2008-12-31 14:00,31,902.75,905,900.5,903.75,70837
20090301|2008-12-31 14:30,31,904,908,898.5,900.25,243932
20090301|2008-12-31 15:00,31,900.5,902,891,892,124752
20090301|2009-01-02 05:00,2,900,906.75,898,904.75,15799
20090301|2009-01-02 05:30,2,904.75,907.75,903.75,906,4561
20090301|2009-01-02 06:00,2,905.75,907.25,904.5,904.75,3449
20090301|2009-01-02 06:30,2,904.75,905,903.25,904.75,6015
20090301|2009-01-02 07:00,2,904.75,905.5,897,897.75,13170
20090301|2009-01-02 07:30,2,898,900.75,897,900,8611
20090301|2009-01-02 08:00,2,899.75,902.75,899,902.25,13112
20090301|2009-01-02 08:30,2,902.25,904.25,896.5,898.5,100808
20090301|2009-01-02 09:00,2,898.5,905.75,896.75,905,74977
20090301|2009-01-02 09:30,2,905.25,913.75,904.75,913.25,60308
20090301|2009-01-02 10:00,2,913.25,914.75,911.25,914.5,67103
20090301|2009-01-02 10:30,2,914.75,916.75,913.5,914.25,68296
20090301|2009-01-02 11:00,2,914.25,916.25,913.75,915.5,31002
20090301|2009-01-02 11:30,2,915.5,919.5,915.25,917.5,60440
20090301|2009-01-02 12:00,2,917.25,922,916.5,921.75,48669
20090301|2009-01-02 12:30,2,921.75,924,920.5,922,51318
20090301|2009-01-02 13:00,2,922,924.75,919.5,924.75,60387
20090301|2009-01-02 13:30,2,924.5,927.5,923.75,926.25,76885
20090301|2009-01-02 14:00,2,926.25,929.75,926,929.25,83043
20090301|2009-01-02 14:30,2,929.5,932.75,927,927.75,154347
20090301|2009-01-02 15:00,2,927.5,928.75,925,926,66810
20090301|2009-01-04 17:00,5,924.75,925.25,922.75,923.25,3850
20090301|2009-01-04 17:30,5,923,924.25,922.75,923,1482
20090301|2009-01-04 18:00,5,923,923.25,921,922.75,2661
20090301|2009-01-04 18:30,5,923,924.5,922.25,924,2220
20090301|2009-01-04 19:00,5,924,925.25,923,924.5,2657
20090301|2009-01-04 19:30,5,924.75,925,923.25,923.25,1401
20090301|2009-01-04 20:00,5,923.25,923.75,921,921.25,2952
20090301|2009-01-04 20:30,5,921.25,922.5,921,921.25,931
20090301|2009-01-04 21:00,5,921.25,921.5,919.5,919.75,1551
20090301|2009-01-04 21:30,5,919.75,922,919.5,921.25,729
20090301|2009-01-04 22:00,5,921.25,921.75,920.25,920.75,618
20090301|2009-01-04 22:30,5,920.75,922,920.25,921.75,386
20090301|2009-01-04 23:00,5,921.5,922,920.75,921.75,379
20090301|2009-01-04 23:30,5,921.75,922.75,921.5,922.25,586
20090301|2009-01-05 00:00,5,922.25,922.75,922,922.25,319
20090301|2009-01-05 00:30,5,922.25,924,922.25,923,592
20090301|2009-01-05 01:00,5,923,923,920.75,922,1647
20090301|2009-01-05 01:30,5,922.25,925.5,922,925.25,4018
20090301|2009-01-05 02:00,5,925.25,927.25,922.75,924.25,13502
20090301|2009-01-05 02:30,5,924.5,926,922.25,925.75,5292
20090301|2009-01-05 03:00,5,925.75,926.75,924.25,925.75,4881
20090301|2009-01-05 03:30,5,925.5,926.75,924.25,924.5,4278
20090301|2009-01-05 04:00,5,924.5,924.75,921.25,921.75,5084
20090301|2009-01-05 04:30,5,921.75,923.75,920.5,923.75,3535
20090301|2009-01-05 05:00,5,923.75,927.25,922.75,926.75,5766
20090301|2009-01-05 05:30,5,926.5,926.75,923,924.25,5355
20090301|2009-01-05 06:00,5,924.25,926,923.75,925.25,2715
20090301|2009-01-05 06:30,5,925.5,925.5,920.75,921.5,7247
20090301|2009-01-05 07:00,5,921.5,922.5,917,919,17883
20090301|2009-01-05 07:30,5,919,920.75,917.5,919.25,13944
20090301|2009-01-05 08:00,5,919.5,924.25,919.25,924.25,15417
20090301|2009-01-05 08:30,5,924.25,924.25,916.5,918,153384
20090301|2009-01-05 09:00,5,918,925.5,917.5,925,134720
20090301|2009-01-05 09:30,5,925.25,931.5,924.5,929,133610
20090301|2009-01-05 10:00,5,929,930,924.5,925.25,90562
20090301|2009-01-05 10:30,5,925.25,928.25,924.25,924.25,76155
20090301|2009-01-05 11:00,5,924.25,930.75,924,929,85812
20090301|2009-01-05 11:30,5,928.75,929,924.5,927.25,62003
20090301|2009-01-05 12:00,5,927.25,930.5,926.5,928.25,57764
20090301|2009-01-05 12:30,5,928.25,933.5,926,932,94424
20090301|2009-01-05 13:00,5,932,934.25,925.5,925.75,106370
20090301|2009-01-05 13:30,5,925.75,928.25,921.5,923.25,106419
20090301|2009-01-05 14:00,5,923.25,926.75,918.5,919.75,120749
20090301|2009-01-05 14:30,5,919.75,926,918.5,925.5,180665
20090301|2009-01-05 15:00,5,925.5,927.75,925.25,927.25,67159
20090301|2009-01-05 15:30,6,927.25,928,925.25,925.5,5319
20090301|2009-01-05 16:00,6,925.75,926.25,925.5,926.25,1498
20090301|2009-01-05 17:00,6,926.25,927.75,926,927,1190
20090301|2009-01-05 17:30,6,927.25,927.25,925.75,927.25,587
20090301|2009-01-05 18:00,6,927.25,927.25,924.5,924.75,1688
20090301|2009-01-05 18:30,6,924.75,924.75,923.5,924.5,1517
20090301|2009-01-05 19:00,6,924.25,926.5,924.25,926.25,1261
20090301|2009-01-05 19:30,6,926.25,927.75,926,927.5,1145
20090301|2009-01-05 20:00,6,927.5,927.75,926.25,927.25,1139
20090301|2009-01-05 20:30,6,927.25,929.5,926.5,928.5,1507
20090301|2009-01-05 21:00,6,928.5,929.5,928.5,928.75,915
20090301|2009-01-05 21:30,6,928.75,929.5,928.5,929,1169
20090301|2009-01-05 22:00,6,929,929.25,926,927.5,2807
20090301|2009-01-05 22:30,6,927.75,930,926.75,929.75,1863
20090301|2009-01-05 23:00,6,929.75,930,929,929.5,911
20090301|2009-01-05 23:30,6,929.25,930.5,929,929.25,974
20090301|2009-01-06 00:00,6,929.25,930.5,928.5,928.75,2163
20090301|2009-01-06 00:30,6,928.75,930.25,928.75,930,1027
20090301|2009-01-06 01:00,6,930.25,930.5,929,930.25,1490
20090301|2009-01-06 01:30,6,930.25,930.5,929,929.75,1319
20090301|2009-01-06 02:00,6,930,930.75,926,926.5,7287
20090301|2009-01-06 02:30,6,926.5,927.75,925.5,927,4760
20090301|2009-01-06 03:00,6,927,930.25,926.75,930,3745
20090301|2009-01-06 03:30,6,930,933.25,929.75,932,6959
20090301|2009-01-06 04:00,6,932,934,931.25,933.75,4809
20090301|2009-01-06 04:30,6,933.75,934.75,932.75,934.5,3960
20090301|2009-01-06 05:00,6,934.5,935.75,934,934.25,3151
20090301|2009-01-06 05:30,6,934.25,934.75,933.25,934.25,4304
20090301|2009-01-06 06:00,6,934,934.75,932.5,934,5347
20090301|2009-01-06 06:30,6,933.75,936.5,933.25,935.5,10650
20090301|2009-01-06 07:00,6,935.5,936.5,933.75,935,13029
20090301|2009-01-06 07:30,6,935,935.75,934.5,935,10317
20090301|2009-01-06 08:00,6,935.25,935.25,933.25,933.75,12897
20090301|2009-01-06 08:30,6,934,941.25,932,939.75,205516
20090301|2009-01-06 09:00,6,940,942.75,926,927.5,263414
20090301|2009-01-06 09:30,6,927.5,932.5,927.25,928.5,126608
20090301|2009-01-06 10:00,6,928.25,929,924.5,927.75,108153
20090301|2009-01-06 10:30,6,927.75,930.75,927.75,929.25,75313
20090301|2009-01-06 11:00,6,929.25,932.75,928,930,61633
20090301|2009-01-06 11:30,6,930,934.75,929.5,933.5,98996
20090301|2009-01-06 12:00,6,933.75,933.75,926.5,929,93096
20090301|2009-01-06 12:30,6,929,933,927,930,85268
20090301|2009-01-06 13:00,6,930,936.5,927,935.25,137936
20090301|2009-01-06 13:30,6,935.25,939.5,934.5,939.25,110691
20090301|2009-01-06 14:00,6,939.5,939.75,928.5,930.25,134087
20090301|2009-01-06 14:30,6,930.25,933,926.5,931.75,219595
20090301|2009-01-06 15:00,6,931.75,933.5,930,930.5,64479
20090301|2009-01-06 15:30,7,930.25,931,926.5,928,6661
20090301|2009-01-06 16:00,7,927.75,928.25,927.25,928,880
20090301|2009-01-06 17:00,7,928.5,928.5,926.75,927.25,1435
20090301|2009-01-06 17:30,7,927.25,928.25,926.75,927.5,454
20090301|2009-01-06 18:00,7,927.75,928.75,927.25,928.75,706
20090301|2009-01-06 18:30,7,928.5,931.5,928.5,931.25,1798
20090301|2009-01-06 19:00,7,931,931.75,929.75,931,1218
20090301|2009-01-06 19:30,7,931,931.25,928.75,928.75,1401
20090301|2009-01-06 20:00,7,928.75,929.5,927.75,928.25,1356
20090301|2009-01-06 20:30,7,928.25,929.5,927.75,928.75,480
20090301|2009-01-06 21:00,7,928.5,929,927.5,928,517
20090301|2009-01-06 21:30,7,928,928.25,927.25,927.5,1347
20090301|2009-01-06 22:00,7,927.5,927.75,926.75,927.25,1176
20090301|2009-01-06 22:30,7,927.5,928,926.75,927.75,428
20090301|2009-01-06 23:00,7,927.75,928.5,927,927.25,528
20090301|2009-01-06 23:30,7,927.5,928,926.75,926.75,608
20090301|2009-01-07 00:00,7,926.75,927.75,926.5,926.75,660
20090301|2009-01-07 00:30,7,926.5,927.25,925.75,925.75,1472
20090301|2009-01-07 01:00,7,926,926.25,925.5,925.75,1789
20090301|2009-01-07 01:30,7,925.5,926.75,925.25,925.5,2547
20090301|2009-01-07 02:00,7,925.75,926,922.5,923.75,10760
20090301|2009-01-07 02:30,7,923.5,924,922.25,922.75,5663
20090301|2009-01-07 03:00,7,922.75,923.25,921,922.5,5446
20090301|2009-01-07 03:30,7,922.5,924.5,922.25,923.5,3011
20090301|2009-01-07 04:00,7,923.5,926.25,922.75,925,3109
20090301|2009-01-07 04:30,7,925,925.75,923.75,925.25,2464
20090301|2009-01-07 05:00,7,924.75,926.25,924,925.5,3631
20090301|2009-01-07 05:30,7,925.5,926,924,924.25,4614
20090301|2009-01-07 06:00,7,924.25,924.75,923.25,924.25,5167
20090301|2009-01-07 06:30,7,924.25,924.5,921.75,922.5,7740
20090301|2009-01-07 07:00,7,922.25,924.5,916.75,917.25,38669
20090301|2009-01-07 07:30,7,917.5,921,916,919.25,32400
20090301|2009-01-07 08:00,7,919,919,913.25,917,42354
20090301|2009-01-07 08:30,7,917.25,920,913.75,918,213613
20090301|2009-01-07 09:00,7,918.25,919.75,911,912.75,179154
20090301|2009-01-07 09:30,7,913,913.75,909.5,912,145370
20090301|2009-01-07 10:00,7,912.25,915,910.75,913.5,114562
20090301|2009-01-07 10:30,7,913.5,918.5,913.25,917.25,101695
20090301|2009-01-07 11:00,7,917.5,917.5,912.5,913.5,81470
20090301|2009-01-07 11:30,7,913.25,914.75,910.5,911,69568
20090301|2009-01-07 12:00,7,911,914,910.25,913,66665
20090301|2009-01-07 12:30,7,912.75,914.5,906.25,906.5,118578
20090301|2009-01-07 13:00,7,906.5,907.75,903.5,904.75,118277
20090301|2009-01-07 13:30,7,904.75,906,902.25,903,113393
20090301|2009-01-07 14:00,7,903,903.75,898.75,903.25,148040
20090301|2009-01-07 14:30,7,903.25,905.25,899.25,904.25,217576
20090301|2009-01-07 15:00,7,904,905.5,903,905,79043
20090301|2009-01-07 15:30,8,905,907.5,904.5,907,4788
20090301|2009-01-07 16:00,8,907,907.5,906.25,906.25,2184
20090301|2009-01-07 17:00,8,906,907,905,905,2066
20090301|2009-01-07 17:30,8,905,906.25,905,905.75,1056
20090301|2009-01-07 18:00,8,905.75,907,905,906.25,1163
20090301|2009-01-07 18:30,8,906.25,906.5,905,905,595
20090301|2009-01-07 19:00,8,905.25,906.5,905,906.5,398
20090301|2009-01-07 19:30,8,906.5,907.5,905.75,906.5,898
20090301|2009-01-07 20:00,8,906.5,906.75,905.25,905.5,561
20090301|2009-01-07 20:30,8,905.5,906.5,904.5,906.5,881
20090301|2009-01-07 21:00,8,906.25,906.25,904.75,905.75,757
20090301|2009-01-07 21:30,8,905.75,906.25,905.5,906,455
20090301|2009-01-07 22:00,8,906.25,906.25,904.25,904.5,973
20090301|2009-01-07 22:30,8,904.75,905.25,903.75,904,945
20090301|2009-01-07 23:00,8,904,904.25,902.75,903.5,1290
20090301|2009-01-07 23:30,8,903.5,903.75,903,903.25,403
20090301|2009-01-08 00:00,8,903.25,903.5,902.5,902.5,903
20090301|2009-01-08 00:30,8,902.5,902.5,899.75,900.75,3706
20090301|2009-01-08 01:00,8,900.5,901.5,899.5,900.25,4307
20090301|2009-01-08 01:30,8,900.5,901.5,899.75,900.5,2707
20090301|2009-01-08 02:00,8,900.75,903,899.5,900.75,7895
20090301|2009-01-08 02:30,8,900.5,904.75,900.25,904.25,4880
20090301|2009-01-08 03:00,8,904.5,907,903,905.75,7590
20090301|2009-01-08 03:30,8,905.75,906.5,903,903.75,3865
20090301|2009-01-08 04:00,8,903.75,904.25,898.25,899.75,7422
20090301|2009-01-08 04:30,8,899.75,901.75,899,901,4849
20090301|2009-01-08 05:00,8,901.25,903,900.25,902.5,3466
20090301|2009-01-08 05:30,8,902.5,904.5,902.25,902.5,4782
20090301|2009-01-08 06:00,8,902.25,906,901.5,902.5,9309
20090301|2009-01-08 06:30,8,902.25,902.5,893.5,895,31612
20090301|2009-01-08 07:00,8,895,896.5,891.5,892.75,28992
20090301|2009-01-08 07:30,8,893,898.5,893,897.5,37401
20090301|2009-01-08 08:00,8,897.5,899.5,896.75,898.75,20128
20090301|2009-01-08 08:30,8,898.5,900.75,893.75,895.75,195729
20090301|2009-01-08 09:00,8,895.5,898.5,893.5,897.75,154992
20090301|2009-01-08 09:30,8,897.75,903.75,896,902,159931
20090301|2009-01-08 10:00,8,902,904.75,898,898,131109
20090301|2009-01-08 10:30,8,898.25,899.25,895.75,897,92372
20090301|2009-01-08 11:00,8,897,901.5,896.5,899.25,56596
20090301|2009-01-08 11:30,8,899.25,902.25,897.75,898.75,65846
20090301|2009-01-08 12:00,8,898.75,899,894.5,895.25,81621
20090301|2009-01-08 12:30,8,895.25,898.75,894.25,897.5,56937
20090301|2009-01-08 13:00,8,897.5,902.75,896.5,899,100316
20090301|2009-01-08 13:30,8,899,905.5,896.75,904,117338
20090301|2009-01-08 14:00,8,904,906.5,899.5,901.5,121393
20090301|2009-01-08 14:30,8,901.5,907.75,899,907.5,180375
20090301|2009-01-08 15:00,8,907.5,907.5,905.5,907,53004
20090301|2009-01-08 15:30,9,906.75,907.25,906,906.5,3087
20090301|2009-01-08 16:00,9,906.25,907.25,905.75,907,996
20090301|2009-01-08 17:00,9,907,910,906,909.5,2737
20090301|2009-01-08 17:30,9,909.5,909.75,907.5,908,775
20090301|2009-01-08 18:00,9,908,909.25,907.75,908.5,716
20090301|2009-01-08 18:30,9,908.5,909.5,907.75,907.75,1527
20090301|2009-01-08 19:00,9,908,908.25,905.25,906,1717
20090301|2009-01-08 19:30,9,906.25,907.5,905.75,907,1005
20090301|2009-01-08 20:00,9,907,909,906.5,908.5,1730
20090301|2009-01-08 20:30,9,908.5,908.75,907,907.25,753
20090301|2009-01-08 21:00,9,907.25,907.75,906.75,907,568
20090301|2009-01-08 21:30,9,907,908.5,907,908.25,644
20090301|2009-01-08 22:00,9,908.5,909.5,908.25,909.25,1356
20090301|2009-01-08 22:30,9,909,909.5,908.5,909,488
20090301|2009-01-08 23:00,9,909,909.25,907.75,908,811
20090301|2009-01-08 23:30,9,907.75,908.75,907,907.75,859
20090301|2009-01-09 00:00,9,907.75,908.5,906.75,907,356
20090301|2009-01-09 00:30,9,907,907.25,905.75,905.75,496
20090301|2009-01-09 01:00,9,905.75,906.25,904.5,905,2481
20090301|2009-01-09 01:30,9,905,906,904.75,905.25,1465
20090301|2009-01-09 02:00,9,905.25,905.75,902,902.75,9837
20090301|2009-01-09 02:30,9,902.5,905,900.25,901.25,5603
20090301|2009-01-09 03:00,9,901.25,904,900,903.25,4545
20090301|2009-01-09 03:30,9,903.25,903.5,900.75,901.75,3474
20090301|2009-01-09 04:00,9,902,904,902,903.75,3106
20090301|2009-01-09 04:30,9,903.5,905.25,903,905,3458
20090301|2009-01-09 05:00,9,905,906.25,902.75,903,3733
20090301|2009-01-09 05:30,9,903,904.25,902.25,904,2605
20090301|2009-01-09 06:00,9,904.25,905.75,903.75,905.25,3109
20090301|2009-01-09 06:30,9,905.25,906,903.5,905.25,7072
20090301|2009-01-09 07:00,9,905.25,907,903.25,904,20208
20090301|2009-01-09 07:30,9,904,914.75,903.75,911.25,129640
20090301|2009-01-09 08:00,9,911.25,911.5,907.75,908.5,28364
20090301|2009-01-09 08:30,9,908.5,909.75,887.75,890.5,367378
20090301|2009-01-09 09:00,9,890.5,894.25,889.5,890.5,187350
20090301|2009-01-09 09:30,9,890.25,892.75,886.75,891,139636
20090301|2009-01-09 10:00,9,891.25,896,889.75,894,114476
20090301|2009-01-09 10:30,9,894.25,894.5,889.5,892,80968
20090301|2009-01-09 11:00,9,892,895.75,891.25,891.25,73731
20090301|2009-01-09 11:30,9,891.25,893.5,890.25,891.5,50162
20090301|2009-01-09 12:00,9,891.25,894.5,888.25,890.75,87818
20090301|2009-01-09 12:30,9,890.75,893.25,889,890.75,59068
20090301|2009-01-09 13:00,9,890.75,896,890.5,894.25,77887
20090301|2009-01-09 13:30,9,894,898.25,893.75,896,98102
20090301|2009-01-09 14:00,9,896,897.75,888.5,892.5,117503
20090301|2009-01-09 14:30,9,892.25,895,884.25,887,231138
20090301|2009-01-09 15:00,9,886.5,888,882.75,885.25,114449
20090301|2009-01-11 17:00,12,885,885,880.25,883.25,5009
20090301|2009-01-11 17:30,12,883.25,884.5,883,883.5,1771
20090301|2009-01-11 18:00,12,883.25,884.5,882,883,1348
20090301|2009-01-11 18:30,12,882.75,883.5,881.75,883.5,1971
20090301|2009-01-11 19:00,12,883.5,883.5,882,883.25,897
20090301|2009-01-11 19:30,12,883,884.5,882.5,883.75,1333
20090301|2009-01-11 20:00,12,883.75,884.25,882.75,883.75,925
20090301|2009-01-11 20:30,12,883.5,883.75,882,883,1152
20090301|2009-01-11 21:00,12,883,883.75,882.25,882.5,469
20090301|2009-01-11 21:30,12,882.5,882.5,881,881.5,815
20090301|2009-01-11 22:00,12,881.25,881.5,880.25,880.75,1062
20090301|2009-01-11 22:30,12,880.75,881,879.5,880.25,886
20090301|2009-01-11 23:00,12,880.25,883,880.25,882,1543
20090301|2009-01-11 23:30,12,882.25,882.75,881.5,882.25,476
20090301|2009-01-12 00:00,12,882.5,882.75,882.25,882.5,303
20090301|2009-01-12 00:30,12,882.25,882.5,880,881.5,717
20090301|2009-01-12 01:00,12,881.5,883.75,881.25,881.75,1990
20090301|2009-01-12 01:30,12,881.5,884.25,881.5,884,2668
20090301|2009-01-12 02:00,12,884,884.5,881.75,882,6607
20090301|2009-01-12 02:30,12,882.25,884.5,881.25,884,5031
20090301|2009-01-12 03:00,12,884,885.25,882.75,884.5,5775
20090301|2009-01-12 03:30,12,884.5,884.75,882.5,883,3358
20090301|2009-01-12 04:00,12,882.75,884.5,882.25,884.25,3332
20090301|2009-01-12 04:30,12,884,885.5,882.5,884.5,3292
20090301|2009-01-12 05:00,12,884.5,885.25,882.75,883,4378
20090301|2009-01-12 05:30,12,883,884.5,882.5,884.25,3217
20090301|2009-01-12 06:00,12,884.5,885.5,884.25,884.75,3402
20090301|2009-01-12 06:30,12,884.75,885,882.75,883,4821
20090301|2009-01-12 07:00,12,883.25,883.5,882,883.25,7345
20090301|2009-01-12 07:30,12,883.25,885,882.75,883.75,9797
20090301|2009-01-12 08:00,12,883.75,885,882.5,884.75,16239
20090301|2009-01-12 08:30,12,884.5,885.5,877,880.25,172304
20090301|2009-01-12 09:00,12,880.25,880.5,874,876.75,159296
20090301|2009-01-12 09:30,12,877,879.25,876.25,876.5,87876
20090301|2009-01-12 10:00,12,876.25,877.25,873.75,874.25,87987
20090301|2009-01-12 10:30,12,874.25,875,870.75,870.75,103116
20090301|2009-01-12 11:00,12,870.75,873,869.75,872,64805
20090301|2009-01-12 11:30,12,871.75,873.75,870.5,871,49987
20090301|2009-01-12 12:00,12,871.25,873.75,870.5,871.75,59153
20090301|2009-01-12 12:30,12,871.75,874.25,870,871.25,69850
20090301|2009-01-12 13:00,12,871.25,871.5,866.5,867.25,103996
20090301|2009-01-12 13:30,12,867.25,867.5,863,864.75,117089
20090301|2009-01-12 14:00,12,864.75,867,862,864.25,134586
20090301|2009-01-12 14:30,12,864.25,868.5,860.25,865.75,238949
20090301|2009-01-12 15:00,12,865.75,869,865.25,868.5,101685
20090301|2009-01-12 15:30,13,868.5,870.25,868,870,6811
20090301|2009-01-12 16:00,13,870,870.5,869.75,870.25,1777
20090301|2009-01-12 17:00,13,870.25,872,870,871,2759
20090301|2009-01-12 17:30,13,871,871.25,870,871,713
20090301|2009-01-12 18:00,13,871,871.75,870,871,1614
20090301|2009-01-12 18:30,13,871,871,870,870.75,2028
20090301|2009-01-12 19:00,13,870.5,872,870,871.75,781
20090301|2009-01-12 19:30,13,871.75,873,871.5,872.75,1586
20090301|2009-01-12 20:00,13,872.75,873,872,872.25,1861
20090301|2009-01-12 20:30,13,872,873,871.75,872.5,1121
20090301|2009-01-12 21:00,13,872.5,873,871.75,872,1087
20090301|2009-01-12 21:30,13,872,873,871.75,872.75,1958
20090301|2009-01-12 22:00,13,873,873,872.5,872.5,1162
20090301|2009-01-12 22:30,13,872.5,873.5,872,873.25,1212
20090301|2009-01-12 23:00,13,873.5,873.75,872.75,873.25,1438
20090301|2009-01-12 23:30,13,873.25,873.75,872,872.25,1629
20090301|2009-01-13 00:00,13,872.25,872.25,870.25,871,1416
20090301|2009-01-13 00:30,13,871,871,870,870,1002
20090301|2009-01-13 01:00,13,870,870.75,869.5,870,3153
20090301|2009-01-13 01:30,13,869.75,871.25,869.25,870,3351
20090301|2009-01-13 02:00,13,869.75,870.5,866.25,867.5,13398
20090301|2009-01-13 02:30,13,867.25,867.25,865.5,866,6367
20090301|2009-01-13 03:00,13,865.75,866,861,861.5,12353
20090301|2009-01-13 03:30,13,861.5,864.5,861.5,861.5,6475
20090301|2009-01-13 04:00,13,861.75,863.25,860.5,862,9676
20090301|2009-01-13 04:30,13,862.25,862.25,857,858.5,14530
20090301|2009-01-13 05:00,13,858.25,861,857.25,860.5,6760
20090301|2009-01-13 05:30,13,860.5,861.25,859,859.75,5378
20090301|2009-01-13 06:00,13,859.75,864,859.75,863.5,9671
20090301|2009-01-13 06:30,13,863.5,864.5,862,862.25,9413
20090301|2009-01-13 07:00,13,862.5,863,859.75,862.5,19080
20090301|2009-01-13 07:30,13,862.5,866.25,862.5,865.5,27763
20090301|2009-01-13 08:00,13,865.25,866.5,863.25,863.75,21167
20090301|2009-01-13 08:30,13,863.5,872,861.5,869.75,243055
20090301|2009-01-13 09:00,13,870,873.75,866.75,868,180140
20090301|2009-01-13 09:30,13,867.75,872,864.75,870.5,145956
20090301|2009-01-13 10:00,13,870.5,872.5,866,870.25,121786
20090301|2009-01-13 10:30,13,870.25,874,868.75,872.5,144430
20090301|2009-01-13 11:00,13,872.5,873.25,868.25,869.25,99055
20090301|2009-01-13 11:30,13,869,871.75,867,867,70024
20090301|2009-01-13 12:00,13,867.25,868.25,863.25,864.5,85588
20090301|2009-01-13 12:30,13,864.5,865.5,859,860,123119
20090301|2009-01-13 13:00,13,859.75,864,858,859.75,125444
20090301|2009-01-13 13:30,13,859.5,870.75,859.5,865.75,196262
20090301|2009-01-13 14:00,13,866,867.25,859.75,865.75,217778
20090301|2009-01-13 14:30,13,866,871,860.75,867,254348
20090301|2009-01-13 15:00,13,867,869.25,866,868.5,73112
20090301|2009-01-13 15:30,14,868.75,868.75,867.25,867.25,2578
20090301|2009-01-13 16:00,14,867.25,868.75,866.75,868.5,1465
20090301|2009-01-13 17:00,14,868.75,869.5,868,868.75,1122
20090301|2009-01-13 17:30,14,868.75,869.5,868.5,869.5,580
20090301|2009-01-13 18:00,14,869.5,872.75,869.5,872.25,2363
20090301|2009-01-13 18:30,14,872.25,873.5,871.75,872.25,2223
20090301|2009-01-13 19:00,14,872.5,875,872.5,873.75,2091
20090301|2009-01-13 19:30,14,874,875,873.5,873.75,1611
20090301|2009-01-13 20:00,14,873.5,873.75,872.5,872.75,1194
20090301|2009-01-13 20:30,14,872.5,874,872.5,873.75,706
20090301|2009-01-13 21:00,14,873.75,874.5,873.5,874.5,1147
20090301|2009-01-13 21:30,14,874.5,875,873,873,1720
20090301|2009-01-13 22:00,14,873,874.75,873,873,1078
20090301|2009-01-13 22:30,14,873,873.5,872.25,873,824
20090301|2009-01-13 23:00,14,873,874.25,872.75,873.75,475
20090301|2009-01-13 23:30,14,873.75,874.5,873.5,873.75,513
20090301|2009-01-14 00:00,14,873.5,874,872.25,874,952
20090301|2009-01-14 00:30,14,874,874.25,873.5,873.5,781
20090301|2009-01-14 01:00,14,873.5,874,871.25,871.5,2184
20090301|2009-01-14 01:30,14,871.25,873,870.75,873,2503
20090301|2009-01-14 02:00,14,873,873.25,869.5,872.25,6872
20090301|2009-01-14 02:30,14,872.25,872.25,865.5,866.75,10014
20090301|2009-01-14 03:00,14,866.5,867.75,864.75,867.25,8423
20090301|2009-01-14 03:30,14,867.25,867.25,861.5,862.75,10438
20090301|2009-01-14 04:00,14,862.75,863.25,860.5,862.75,12093
20090301|2009-01-14 04:30,14,862.75,865.5,862.75,865,7705
20090301|2009-01-14 05:00,14,865,865.5,861.5,862.5,6830
20090301|2009-01-14 05:30,14,862.25,862.5,858.25,861.25,10839
20090301|2009-01-14 06:00,14,861.25,862.25,860.5,861,8533
20090301|2009-01-14 06:30,14,861,862,859.5,859.5,7218
20090301|2009-01-14 07:00,14,859.75,860.25,854,857.25,37576
20090301|2009-01-14 07:30,14,857,857,850.25,852,73414
20090301|2009-01-14 08:00,14,852,852.25,847.25,851.5,67696
20090301|2009-01-14 08:30,14,851.5,853.25,843.75,845.5,260382
20090301|2009-01-14 09:00,14,845.5,847.75,840.5,842.25,268645
20090301|2009-01-14 09:30,14,842.25,842.25,833.5,836.5,297724
20090301|2009-01-14 10:00,14,836.5,838.75,832.5,837.75,171157
20090301|2009-01-14 10:30,14,837.75,841,836.75,839.75,131598
20090301|2009-01-14 11:00,14,839.5,840.75,836.75,838.5,100128
20090301|2009-01-14 11:30,14,838.75,842,835.5,841.25,112271
20090301|2009-01-14 12:00,14,841.25,842.5,836.5,836.75,79145
20090301|2009-01-14 12:30,14,836.75,839.75,836,838.25,69510
20090301|2009-01-14 13:00,14,838,842.75,836,840.75,142091
20090301|2009-01-14 13:30,14,840.75,846.25,840.75,841.5,166702
20090301|2009-01-14 14:00,14,841.5,841.75,833.5,836.5,209471
20090301|2009-01-14 14:30,14,836.5,841.75,832.75,839.25,313703
20090301|2009-01-14 15:00,14,839.25,840.25,836,839.5,119264
20090301|2009-01-14 15:30,15,839.5,841,832.75,836.5,16310
20090301|2009-01-14 16:00,15,836.75,838.5,833,833.25,10832
20090301|2009-01-14 17:00,15,833.25,834,831,832.5,8313
20090301|2009-01-14 17:30,15,832.5,836,832.25,835,2976
20090301|2009-01-14 18:00,15,835,836.25,834,834.25,2910
20090301|2009-01-14 18:30,15,834.25,834.75,833.5,834,2260
20090301|2009-01-14 19:00,15,834.25,835.75,833,834.75,1984
20090301|2009-01-14 19:30,15,835,835.25,831.75,832.5,3304
20090301|2009-01-14 20:00,15,832.75,834.5,832.5,833.5,1989
20090301|2009-01-14 20:30,15,833.5,834.25,833,833.25,1089
20090301|2009-01-14 21:00,15,833.25,834,831.75,832.25,1570
20090301|2009-01-14 21:30,15,832,833.25,831.5,831.5,2451
20090301|2009-01-14 22:00,15,831.75,832.5,831,831.75,1744
20090301|2009-01-14 22:30,15,831.5,832.75,831.25,832.25,916
20090301|2009-01-14 23:00,15,832.25,833,832,833,952
20090301|2009-01-14 23:30,15,833,833,831.5,832.5,1176
20090301|2009-01-15 00:00,15,832.25,834,832,832.5,1138
20090301|2009-01-15 00:30,15,832.25,833.75,831.25,833.5,1588
20090301|2009-01-15 01:00,15,833.5,835.5,832,835,4120
20090301|2009-01-15 01:30,15,834.75,838,834.5,838,6059
20090301|2009-01-15 02:00,15,838,841.5,835,835.5,16134
20090301|2009-01-15 02:30,15,835.25,835.75,828.25,830.75,19553
20090301|2009-01-15 03:00,15,830.75,833.5,829.25,832.5,6442
20090301|2009-01-15 03:30,15,832.5,837.5,832.5,836.75,8445
20090301|2009-01-15 04:00,15,836.75,837,834.25,835.25,5512
20090301|2009-01-15 04:30,15,835.25,839.5,834.25,838.5,7772
20090301|2009-01-15 05:00,15,838.5,839.25,833.5,834.5,10433
20090301|2009-01-15 05:30,15,834.5,842,834.5,838.25,19624
20090301|2009-01-15 06:00,15,838.25,839.5,830.25,833,15174
20090301|2009-01-15 06:30,15,833,834.5,829.5,832,23544
20090301|2009-01-15 07:00,15,831.75,834.75,830.75,834,19218
20090301|2009-01-15 07:30,15,834,840.75,832.5,838,35825
20090301|2009-01-15 08:00,15,838.25,839,835,837,29198
20090301|2009-01-15 08:30,15,836.75,838.75,824.75,828.75,327512
20090301|2009-01-15 09:00,15,828.5,830.75,817,819,357513
20090301|2009-01-15 09:30,15,818.5,822.25,815.75,819.25,227842
20090301|2009-01-15 10:00,15,819.5,824,819,822.75,143328
20090301|2009-01-15 10:30,15,823,824.25,818.5,820.5,124199
20090301|2009-01-15 11:00,15,820.5,822,815.5,816.5,130362
20090301|2009-01-15 11:30,15,816.5,817.25,812.75,817,111060
20090301|2009-01-15 12:00,15,816.75,821.75,816.5,821.25,120257
20090301|2009-01-15 12:30,15,821.25,834.25,820.75,832.5,244208
20090301|2009-01-15 13:00,15,832.5,840.5,831.25,838.75,308013
20090301|2009-01-15 13:30,15,838.75,848.5,836.75,841.75,332999
20090301|2009-01-15 14:00,15,841.75,846.25,836.25,837.75,225148
20090301|2009-01-15 14:30,15,838,841.25,829,841,389140
20090301|2009-01-15 15:00,15,840.75,841.75,837.75,840.5,97471
20090301|2009-01-15 15:30,16,841.75,843.5,839.75,841,8640
20090301|2009-01-15 16:00,16,841,842.5,840.5,841.25,2755
20090301|2009-01-15 17:00,16,842.75,845.75,842.75,845,3686
20090301|2009-01-15 17:30,16,845.25,845.75,844.5,844.75,1401
20090301|2009-01-15 18:00,16,844.75,845.75,844.25,845.25,1784
20090301|2009-01-15 18:30,16,845.25,845.25,843.75,845.25,1374
20090301|2009-01-15 19:00,16,845.25,847.5,845,847,2444
20090301|2009-01-15 19:30,16,847,847.5,845.75,846.5,1590
20090301|2009-01-15 20:00,16,846.5,847.25,844.25,844.5,1634
20090301|2009-01-15 20:30,16,844.75,845,843.75,844.25,1490
20090301|2009-01-15 21:00,16,844.5,846.25,844.5,845.25,1610
20090301|2009-01-15 21:30,16,845.25,845.5,844,845,1034
20090301|2009-01-15 22:00,16,844.75,844.75,844,844.25,1033
20090301|2009-01-15 22:30,16,844.5,845.5,844.5,845.5,768
20090301|2009-01-15 23:00,16,845.25,847.5,844.75,847.5,1925
20090301|2009-01-15 23:30,16,847.5,848,847,847.75,1784
20090301|2009-01-16 00:00,16,847.75,850,847.5,849.5,3692
20090301|2009-01-16 00:30,16,849.5,849.5,846.75,846.75,1731
20090301|2009-01-16 01:00,16,846.75,847.5,843.25,846.25,4484
20090301|2009-01-16 01:30,16,846.5,848,846.25,846.5,3538
20090301|2009-01-16 02:00,16,846.5,848,843.5,846.25,9849
20090301|2009-01-16 02:30,16,846,850,844.5,849.25,12942
20090301|2009-01-16 03:00,16,849.25,850,846.25,849.75,7771
20090301|2009-01-16 03:30,16,849.75,854,849,852.75,16140
20090301|2009-01-16 04:00,16,852.75,854,851.75,853.5,9925
20090301|2009-01-16 04:30,16,853.75,854.5,849.25,850,13644
20090301|2009-01-16 05:00,16,850,850.75,847,849.75,15720
20090301|2009-01-16 05:30,16,850,857.75,850,856,19049
20090301|2009-01-16 06:00,16,856.25,857,853.5,854,11748
20090301|2009-01-16 06:30,16,854,856.5,852.25,855,14054
20090301|2009-01-16 07:00,16,854.75,855,849.25,852,27397
20090301|2009-01-16 07:30,16,852,853.25,848.25,851.25,31190
20090301|2009-01-16 08:00,16,851.25,855,851.25,854.75,43970
20090301|2009-01-16 08:30,16,854.75,856,847.5,848.75,295148
20090301|2009-01-16 09:00,16,848.5,853.25,845,848.5,199843
20090301|2009-01-16 09:30,16,848.5,852,845,846.25,172970
20090301|2009-01-16 10:00,16,846.25,847,842.25,845.75,149387
20090301|2009-01-16 10:30,16,845.5,846.5,834.5,836.25,211468
20090301|2009-01-16 11:00,16,836.25,837.5,826.25,828.25,213545
20090301|2009-01-16 11:30,16,828.5,835.25,828,834.25,149366
20090301|2009-01-16 12:00,16,834.5,837,830.5,833.75,108429
20090301|2009-01-16 12:30,16,833.75,840.25,833,839.75,121941
20090301|2009-01-16 13:00,16,839.75,844.75,836.5,841.25,174337
20090301|2009-01-16 13:30,16,841.5,846.25,838,845.75,158922
20090301|2009-01-16 14:00,16,845.75,851.5,842,843.75,210903
20090301|2009-01-16 14:30,16,843.75,849,842.5,845.75,257822
20090301|2009-01-16 15:00,16,845.75,849.5,845.25,849.25,102333
20090301|2009-01-18 17:00,20,851.75,863.5,851.5,863,12782
20090301|2009-01-18 17:30,20,863.25,865.75,860.75,861.75,5542
20090301|2009-01-18 18:00,20,862,862.25,860,861.25,1976
20090301|2009-01-18 18:30,20,861,861.5,860.25,860.5,748
20090301|2009-01-18 19:00,20,860.25,861,860,860.75,1077
20090301|2009-01-18 19:30,20,860.5,861.25,859.25,861,1362
20090301|2009-01-18 20:00,20,861,861.5,858.5,858.5,1664
20090301|2009-01-18 20:30,20,858.5,859.75,858,859.5,1845
20090301|2009-01-18 21:00,20,859.5,860.5,858.25,858.25,1204
20090301|2009-01-18 21:30,20,858.25,858.5,855.5,855.5,1991
20090301|2009-01-18 22:00,20,855.75,857.5,855.5,857.5,965
20090301|2009-01-18 22:30,20,857.5,858.75,857.5,858.5,672
20090301|2009-01-18 23:00,20,858.5,859.25,857.75,858.75,450
20090301|2009-01-18 23:30,20,858.5,858.5,857.25,858.25,256
20090301|2009-01-19 00:00,20,858.5,859,857.5,857.75,436
20090301|2009-01-19 00:30,20,857.5,858.25,857,857.5,756
20090301|2009-01-19 01:00,20,857.25,857.75,856,856.25,1859
20090301|2009-01-19 01:30,20,856.25,859.5,856,859,2411
20090301|2009-01-19 02:00,20,859.25,861,855.25,859.75,7713
20090301|2009-01-19 02:30,20,859.75,859.75,853.25,855.75,7983
20090301|2009-01-19 03:00,20,855.75,858.25,852.5,853.75,7942
20090301|2009-01-19 03:30,20,853.5,855.75,852.5,855,4089
20090301|2009-01-19 04:00,20,855,856.75,854,855.75,2262
20090301|2009-01-19 04:30,20,855.75,856.5,854.25,855.75,2285
20090301|2009-01-19 05:00,20,856,857,855,856.5,2689
20090301|2009-01-19 05:30,20,856.5,856.75,853.75,854,2659
20090301|2009-01-19 06:00,20,854,855,852.5,853.5,4099
20090301|2009-01-19 06:30,20,853.5,854.25,849,849.5,7489
20090301|2009-01-19 07:00,20,849.5,849.75,841.75,843,16224
20090301|2009-01-19 07:30,20,843.25,846.5,840.25,845.25,12119
20090301|2009-01-19 08:00,20,845.25,845.75,842.75,843.5,4662
20090301|2009-01-19 08:30,20,843.5,843.5,837.25,839.75,12935
20090301|2009-01-19 09:00,20,839.5,842.25,835.5,836,15960
20090301|2009-01-19 09:30,20,836,838.5,834.5,837.75,14639
20090301|2009-01-19 10:00,20,837.75,840.5,836,840,11626
20090301|2009-01-19 10:30,20,840,840,840,840,1
20090301|2009-01-19 17:00,20,840,843.75,838.5,842.25,3558
20090301|2009-01-19 17:30,20,842.25,842.75,840.5,841.25,1308
20090301|2009-01-19 18:00,20,841.25,841.25,837.25,838,3332
20090301|2009-01-19 18:30,20,837.75,837.75,832.5,834,5895
20090301|2009-01-19 19:00,20,834,835.75,833.5,834.5,2761
20090301|2009-01-19 19:30,20,834.5,835.5,834,835.5,1198
20090301|2009-01-19 20:00,20,835.5,836.5,834.25,836,1649
20090301|2009-01-19 20:30,20,836,837.25,835.25,837.25,837
20090301|2009-01-19 21:00,20,837.25,837.25,835.5,836,1210
20090301|2009-01-19 21:30,20,836,837,835.25,837,1023
20090301|2009-01-19 22:00,20,836.75,837.75,835.5,836,1233
20090301|2009-01-19 22:30,20,835.75,836.5,834,834.5,1078
20090301|2009-01-19 23:00,20,834.5,835.75,833.25,835.5,1405
20090301|2009-01-19 23:30,20,835.25,838,835.25,837.25,2041
20090301|2009-01-20 00:00,20,837,840,836.75,839.75,1433
20090301|2009-01-20 00:30,20,839.75,842,839.75,841.75,1239
20090301|2009-01-20 01:00,20,841.5,842,837.75,838.5,4237
20090301|2009-01-20 01:30,20,838.5,839.25,836.5,837.75,3427
20090301|2009-01-20 02:00,20,837.5,844.75,837.5,841.5,15476
20090301|2009-01-20 02:30,20,841.25,843.25,839.5,842,5350
20090301|2009-01-20 03:00,20,842,847,841.5,846.5,8093
20090301|2009-01-20 03:30,20,846.5,847.25,844,844.5,5414
20090301|2009-01-20 04:00,20,844.5,846.25,839.75,841,6890
20090301|2009-01-20 04:30,20,841.25,842.25,837.75,838.75,7343
20090301|2009-01-20 05:00,20,838.75,840.5,838,838.75,6383
20090301|2009-01-20 05:30,20,838.75,839.75,835.25,838.5,10030
20090301|2009-01-20 06:00,20,838.75,844.25,838.25,840.5,12469
20090301|2009-01-20 06:30,20,840.25,841.25,837.75,838.25,11110
20090301|2009-01-20 07:00,20,838.5,838.5,834,835,17429
20090301|2009-01-20 07:30,20,835,839.5,834.75,838,20518
20090301|2009-01-20 08:00,20,838,839.75,836.75,838.5,23654
20090301|2009-01-20 08:30,20,838.5,840.75,822,824.25,291171
20090301|2009-01-20 09:00,20,824.5,830.5,820.25,830,201103
20090301|2009-01-20 09:30,20,830,830.5,823,823.75,163386
20090301|2009-01-20 10:00,20,824,826,820.5,821.5,151043
20090301|2009-01-20 10:30,20,821.5,829,821.5,823.25,126050
20090301|2009-01-20 11:00,20,823.25,828.5,816.75,818.5,157434
20090301|2009-01-20 11:30,20,818.5,825.5,817.5,820.75,168896
20090301|2009-01-20 12:00,20,820.5,824.75,817.75,822.5,120909
20090301|2009-01-20 12:30,20,822.25,822.5,815.5,816,145117
20090301|2009-01-20 13:00,20,816,818.75,810,814.5,169697
20090301|2009-01-20 13:30,20,814.25,816.5,809,810.5,134237
20090301|2009-01-20 14:00,20,810.75,811.25,802.25,807.25,200240
20090301|2009-01-20 14:30,20,807,812,800.25,802,287507
20090301|2009-01-20 15:00,20,802,807.75,797.5,806.75,151095
20090301|2009-01-20 15:30,21,806.75,807,803.25,804.5,9660
20090301|2009-01-20 16:00,21,804.5,805.75,803.75,804.5,2523
20090301|2009-01-20 17:00,21,804.75,807.5,803.5,803.75,3630
20090301|2009-01-20 17:30,21,804,805,802.5,803.75,1925
20090301|2009-01-20 18:00,21,804,805.75,803.75,804.5,2172
20090301|2009-01-20 18:30,21,804.25,807,804.25,806,2069
20090301|2009-01-20 19:00,21,806.25,809,805.25,807.75,3214
20090301|2009-01-20 19:30,21,808,809.5,807.25,809,1757
20090301|2009-01-20 20:00,21,809,810.5,809,810.25,2948
20090301|2009-01-20 20:30,21,810.25,813.5,810,812.5,4691
20090301|2009-01-20 21:00,21,812.5,814.5,811.75,813.5,4536
20090301|2009-01-20 21:30,21,813.5,815,812.25,812.75,3570
20090301|2009-01-20 22:00,21,812.5,814,812.5,813.5,1792
20090301|2009-01-20 22:30,21,813.5,814.25,812.25,812.75,1066
20090301|2009-01-20 23:00,21,812.5,813.25,812,812.75,1428
20090301|2009-01-20 23:30,21,813,813.5,812.5,813.25,1255
20090301|2009-01-21 00:00,21,813.25,813.25,810.5,811.5,2105
20090301|2009-01-21 00:30,21,811.25,812.75,810.5,811,1035
20090301|2009-01-21 01:00,21,811,811.25,807.75,809.25,4808
20090301|2009-01-21 01:30,21,809,810.5,805,808.5,7951
20090301|2009-01-21 02:00,21,808.5,813.75,808.25,811.75,17043
20090301|2009-01-21 02:30,21,811.5,812.25,806.25,811.25,19639
20090301|2009-01-21 03:00,21,811.25,812.75,805.75,808.5,13205
20090301|2009-01-21 03:30,21,808.5,809.75,805.25,805.75,11310
20090301|2009-01-21 04:00,21,806,811.5,804.75,811,10201
20090301|2009-01-21 04:30,21,811,815,809.25,814.25,13319
20090301|2009-01-21 05:00,21,814,818,807.25,815.75,25829
20090301|2009-01-21 05:30,21,815.75,815.75,811.75,812.5,9958
20090301|2009-01-21 06:00,21,812.75,814,809.75,812.25,13008
20090301|2009-01-21 06:30,21,812.25,812.75,808.5,809.25,10369
20090301|2009-01-21 07:00,21,809.25,813.5,808.5,812.5,24113
20090301|2009-01-21 07:30,21,812.5,815.5,811.75,814.25,37608
20090301|2009-01-21 08:00,21,814.25,816.75,813,815.5,30794
20090301|2009-01-21 08:30,21,815.25,820,811.25,818.5,258428
20090301|2009-01-21 09:00,21,818.75,820.5,812.25,812.5,235760
20090301|2009-01-21 09:30,21,812.75,813.75,800.5,801.25,264422
20090301|2009-01-21 10:00,21,801.25,807.75,801.25,807.75,173065
20090301|2009-01-21 10:30,21,807.75,813,807,809,151484
20090301|2009-01-21 11:00,21,809,814.25,807.25,809.75,121064
20090301|2009-01-21 11:30,21,809.75,812.5,807.5,812.25,90355
20090301|2009-01-21 12:00,21,812,814.75,807.75,808.75,110937
20090301|2009-01-21 12:30,21,808.5,817.25,808,817,134573
20090301|2009-01-21 13:00,21,817.25,820,814,818.5,118945
20090301|2009-01-21 13:30,21,818.5,826.5,818.5,825.25,195610
20090301|2009-01-21 14:00,21,825.5,830.5,823.5,826.5,209302
20090301|2009-01-21 14:30,21,826.5,838.5,825,836.75,363038
20090301|2009-01-21 15:00,21,836.5,838,836,837.25,118345
20090301|2009-01-21 15:30,22,837,842.75,835.5,838.75,24181
20090301|2009-01-21 16:00,22,839,841,838.75,841,2917
20090301|2009-01-21 17:00,22,840.25,841.75,839.5,840,3534
20090301|2009-01-21 17:30,22,840,840.75,839.5,839.5,1192
20090301|2009-01-21 18:00,22,839.5,839.75,837.75,838,3535
20090301|2009-01-21 18:30,22,838,838.25,836.5,837,3611
20090301|2009-01-21 19:00,22,837.25,837.75,836,837.5,3000
20090301|2009-01-21 19:30,22,837.5,839.5,837,839,1595
20090301|2009-01-21 20:00,22,839,840,837.5,838,1652
20090301|2009-01-21 20:30,22,838,839.25,837.5,839.25,1845
20090301|2009-01-21 21:00,22,839.25,839.75,838,838.75,1450
20090301|2009-01-21 21:30,22,839,841,839,840.25,1804
20090301|2009-01-21 22:00,22,840,841.25,839.25,841.25,1804
20090301|2009-01-21 22:30,22,841,841.75,840.25,841.5,2516
20090301|2009-01-21 23:00,22,841.5,843.5,841.5,842.75,2675
20090301|2009-01-21 23:30,22,842.5,843.75,842.25,843.25,1176
20090301|2009-01-22 00:00,22,843.25,844,842,842.5,1630
20090301|2009-01-22 00:30,22,842.5,843.25,839.5,840,1472
20090301|2009-01-22 01:00,22,840,840.25,838,838.5,5819
20090301|2009-01-22 01:30,22,838.5,839,836.25,836.5,4834
20090301|2009-01-22 02:00,22,836.5,837.25,833.25,835.75,16971
20090301|2009-01-22 02:30,22,835.5,838.5,835.25,836,6034
20090301|2009-01-22 03:00,22,835.75,839.75,835.5,837.75,7556
20090301|2009-01-22 03:30,22,837.75,840.5,836,838.5,6892
20090301|2009-01-22 04:00,22,838.5,838.5,834.75,835.5,6937
20090301|2009-01-22 04:30,22,835.25,837,832.25,833.25,7961
20090301|2009-01-22 05:00,22,833,834.25,828.5,829.25,18156
20090301|2009-01-22 05:30,22,829.25,832.5,827.75,831.25,13086
20090301|2009-01-22 06:00,22,831.25,834,831.25,833.5,11718
20090301|2009-01-22 06:30,22,833.25,834.5,832.5,833,7137
20090301|2009-01-22 07:00,22,833,833.5,830.75,832.25,13759
20090301|2009-01-22 07:30,22,832,832.25,825.5,827.25,51407
20090301|2009-01-22 08:00,22,827.25,827.75,818.25,820,78739
20090301|2009-01-22 08:30,22,820,825,816.5,819.75,298032
20090301|2009-01-22 09:00,22,819.75,825.5,818.5,820.75,200806
20090301|2009-01-22 09:30,22,820.75,820.75,815,816.5,200132
20090301|2009-01-22 10:00,22,816.5,819.75,813,815.25,174534
20090301|2009-01-22 10:30,22,815.25,815.5,807.75,808.75,181307
20090301|2009-01-22 11:00,22,808.5,813.25,807.5,813,116401
20090301|2009-01-22 11:30,22,813,819.25,811.5,816,130776
20090301|2009-01-22 12:00,22,816,820,812.75,816.25,141925
20090301|2009-01-22 12:30,22,816,825.75,813.5,825.5,173234
20090301|2009-01-22 13:00,22,825.75,836.5,823.5,831.25,290497
20090301|2009-01-22 13:30,22,831.25,833.75,823.25,828,209713
20090301|2009-01-22 14:00,22,828,828.25,815.75,821.75,231659
20090301|2009-01-22 14:30,22,822,830,817.5,823.75,274091
20090301|2009-01-22 15:00,22,823.5,826.75,822.5,825.5,106772
20090301|2009-01-22 15:30,23,824.25,825,822.5,824.25,6297
20090301|2009-01-22 16:00,23,824.25,825.5,823.5,825.25,1174
20090301|2009-01-22 17:00,23,825,825.5,823.75,824.25,1391
20090301|2009-01-22 17:30,23,824.25,826.25,823.75,826,1329
20090301|2009-01-22 18:00,23,826,826.75,823,823.25,1678
20090301|2009-01-22 18:30,23,823,823.5,822.5,822.5,1861
20090301|2009-01-22 19:00,23,822.75,823.5,821.75,823.25,1281
20090301|2009-01-22 19:30,23,823,824.5,822.5,824.5,743
20090301|2009-01-22 20:00,23,824.5,824.5,822.5,823.75,989
20090301|2009-01-22 20:30,23,823.75,824,821.75,821.75,1034
20090301|2009-01-22 21:00,23,821.5,823,821,822.5,1241
20090301|2009-01-22 21:30,23,822.75,823.75,822,823.75,572
20090301|2009-01-22 22:00,23,823.75,823.75,821.5,821.75,392
20090301|2009-01-22 22:30,23,821.75,822.75,820.5,821.25,1153
20090301|2009-01-22 23:00,23,821,823.25,821,822.5,886
20090301|2009-01-22 23:30,23,822.5,822.5,818.5,819,1345
20090301|2009-01-23 00:00,23,819,819.5,818,819.25,1515
20090301|2009-01-23 00:30,23,819.5,820.5,818.75,820.25,719
20090301|2009-01-23 01:00,23,820.25,821,819,819.25,1902
20090301|2009-01-23 01:30,23,819.25,820.75,816,816.25,3033
20090301|2009-01-23 02:00,23,816.25,819.25,813,815.25,12858
20090301|2009-01-23 02:30,23,815.25,815.75,809,812.5,15170
20090301|2009-01-23 03:00,23,812.25,813.75,807.5,807.5,12050
20090301|2009-01-23 03:30,23,807.5,808.75,801.25,803,23495
20090301|2009-01-23 04:00,23,803,806.75,801.5,804.75,13403
20090301|2009-01-23 04:30,23,804.75,807.75,803.5,806,11330
20090301|2009-01-23 05:00,23,806,809.75,804.5,807.5,17172
20090301|2009-01-23 05:30,23,807.5,811.75,806.5,809,21789
20090301|2009-01-23 06:00,23,808.75,811.75,807.75,811.25,12061
20090301|2009-01-23 06:30,23,811.25,812.25,806.75,807.5,17662
20090301|2009-01-23 07:00,23,807.5,809,801.75,802,30782
20090301|2009-01-23 07:30,23,802,804.25,799.5,799.75,46716
20090301|2009-01-23 08:00,23,799.75,805,799.75,804.75,41996
20090301|2009-01-23 08:30,23,804.75,813.25,801.5,810.25,281795
20090301|2009-01-23 09:00,23,810.25,817.25,809.75,815.5,190351
20090301|2009-01-23 09:30,23,815.5,815.75,808,811.25,141109
20090301|2009-01-23 10:00,23,811,825,811,821,203032
20090301|2009-01-23 10:30,23,821,823.25,814,815.75,146745
20090301|2009-01-23 11:00,23,815.5,824.5,815,823.25,123311
20090301|2009-01-23 11:30,23,823,824.75,816.25,820.25,156300
20090301|2009-01-23 12:00,23,820.25,831,818.25,827,191732
20090301|2009-01-23 12:30,23,826.75,834.5,826.5,834.25,156956
20090301|2009-01-23 13:00,23,834.25,836,827.25,831.75,144064
20090301|2009-01-23 13:30,23,832,832.75,821.25,823.5,147639
20090301|2009-01-23 14:00,23,823.5,829.25,820.75,824.5,139144
20090301|2009-01-23 14:30,23,824.5,831.5,823,827,171010
20090301|2009-01-23 15:00,23,827,827.5,823,823.5,93521
20090301|2009-01-25 17:00,26,823.5,823.75,818,818.75,4575
20090301|2009-01-25 17:30,26,819,819.75,818,819.25,2504
20090301|2009-01-25 18:00,26,819.25,819.75,816,817.75,3763
20090301|2009-01-25 18:30,26,817.5,818.5,816.75,818,1954
20090301|2009-01-25 19:00,26,818,818.5,817.5,817.5,1413
20090301|2009-01-25 19:30,26,817.75,819.25,817.75,818.5,1113
20090301|2009-01-25 20:00,26,818.5,819,818.25,819,443
20090301|2009-01-25 20:30,26,819,819,817.5,818.5,1078
20090301|2009-01-25 21:00,26,818.5,818.75,818,818.25,278
20090301|2009-01-25 21:30,26,818.25,819,818.25,819,272
20090301|2009-01-25 22:00,26,818.75,820,818.5,819.75,1715
20090301|2009-01-25 22:30,26,819.75,820.75,819.5,820.75,865
20090301|2009-01-25 23:00,26,820.5,821,818.75,819,549
20090301|2009-01-25 23:30,26,819,819,816,816.25,1283
20090301|2009-01-26 00:00,26,816.25,816.5,810.75,812.75,4199
20090301|2009-01-26 00:30,26,812.5,814.75,812.5,814,1050
20090301|2009-01-26 01:00,26,814.25,816.25,814,815.5,1659
20090301|2009-01-26 01:30,26,815.25,816,812.75,815.5,3549
20090301|2009-01-26 02:00,26,815.5,820.25,815.5,819.75,10539
20090301|2009-01-26 02:30,26,819.5,824.5,818.75,823.25,11206
20090301|2009-01-26 03:00,26,823.25,824.75,821.5,821.5,6768
20090301|2009-01-26 03:30,26,821.5,823.25,820.25,821.25,4194
20090301|2009-01-26 04:00,26,821.25,826,821,825.75,7633
20090301|2009-01-26 04:30,26,825.75,829.5,825.75,828.75,9531
20090301|2009-01-26 05:00,26,828.75,828.75,825.5,828.5,6481
20090301|2009-01-26 05:30,26,828.25,828.75,826,828.5,5081
20090301|2009-01-26 06:00,26,828.5,830,827,828.5,7772
20090301|2009-01-26 06:30,26,828.5,829,821.25,825,26894
20090301|2009-01-26 07:00,26,825,825.75,823.5,825,9800
20090301|2009-01-26 07:30,26,825,832.75,825,830,31665
20090301|2009-01-26 08:00,26,830,834,828.5,831.75,27716
20090301|2009-01-26 08:30,26,832,842.25,830.5,839.25,240841
20090301|2009-01-26 09:00,26,839.5,849.5,839.25,847,235417
20090301|2009-01-26 09:30,26,846.75,848,843.25,845.5,116189
20090301|2009-01-26 10:00,26,845.5,847.5,840.5,843,125908
20090301|2009-01-26 10:30,26,843,844.5,838.75,841.25,86986
20090301|2009-01-26 11:00,26,841,844.75,839.75,843.5,83619
20090301|2009-01-26 11:30,26,843.5,844.75,839,841,116204
20090301|2009-01-26 12:00,26,841.25,843.5,836.75,839.5,120759
20090301|2009-01-26 12:30,26,839.75,839.75,830.75,832.5,144479
20090301|2009-01-26 13:00,26,832.5,833,823.75,827.5,194877
20090301|2009-01-26 13:30,26,827.5,834.5,826.25,833.5,140510
20090301|2009-01-26 14:00,26,833.5,840.75,833.25,837.75,173159
20090301|2009-01-26 14:30,26,837.75,839.5,829.75,833,202946
20090301|2009-01-26 15:00,26,833,833.25,830.25,831.5,72314
20090301|2009-01-26 15:30,27,833.5,834.25,832.5,834.25,3696
20090301|2009-01-26 16:00,27,834.25,834.25,832.75,833.25,732
20090301|2009-01-26 17:00,27,833.75,836.5,833.5,835.25,2438
20090301|2009-01-26 17:30,27,835,835.5,833.75,835,834
20090301|2009-01-26 18:00,27,834.75,835.75,834.25,835.5,646
20090301|2009-01-26 18:30,27,835.5,835.75,834.5,835.5,942
20090301|2009-01-26 19:00,27,835.5,836.5,835.5,836,448
20090301|2009-01-26 19:30,27,836,837,836,836.75,1170
20090301|2009-01-26 20:00,27,836.75,837,835.5,836,590
20090301|2009-01-26 20:30,27,836,838.75,836,838.5,1368
20090301|2009-01-26 21:00,27,838.5,840.5,838,840.25,2982
20090301|2009-01-26 21:30,27,840,840.75,839.75,840.5,1527
20090301|2009-01-26 22:00,27,840.5,840.75,840,840.5,660
20090301|2009-01-26 22:30,27,840.75,842.25,839.5,840,2050
20090301|2009-01-26 23:00,27,840,841.25,839.25,839.5,1094
20090301|2009-01-26 23:30,27,839.75,842.25,839.25,839.75,1654
20090301|2009-01-27 00:00,27,840,841.5,839.75,841.5,780
20090301|2009-01-27 00:30,27,841.25,842.75,841,841.5,1098
20090301|2009-01-27 01:00,27,841.5,843,841.5,842.75,2456
20090301|2009-01-27 01:30,27,842.5,844.75,842.25,844,5021
20090301|2009-01-27 02:00,27,844,844.5,840.75,843.75,11702
20090301|2009-01-27 02:30,27,843.75,845,841,843,8196
20090301|2009-01-27 03:00,27,843,844.75,842,844.5,8946
20090301|2009-01-27 03:30,27,844.25,844.5,839.25,839.75,5166
20090301|2009-01-27 04:00,27,840,840.25,836.5,838,8252
20090301|2009-01-27 04:30,27,838.25,839,835.75,837.75,8949
20090301|2009-01-27 05:00,27,838,839,834.5,834.5,7463
20090301|2009-01-27 05:30,27,834.5,836,833.5,835.25,9979
20090301|2009-01-27 06:00,27,835,835.75,832.5,834.5,7583
20090301|2009-01-27 06:30,27,834.5,837.75,833.5,836.5,7988
20090301|2009-01-27 07:00,27,836.75,841.25,836.25,840.25,14364
20090301|2009-01-27 07:30,27,840.25,841.75,838.25,840.75,19834
20090301|2009-01-27 08:00,27,841,841.5,837,837.5,19361
20090301|2009-01-27 08:30,27,837.25,844.5,835.75,840.5,195196
20090301|2009-01-27 09:00,27,840.5,841.5,831.25,835.25,236453
20090301|2009-01-27 09:30,27,835.25,837.5,831.75,837,137401
20090301|2009-01-27 10:00,27,837.25,843,836,842,121579
20090301|2009-01-27 10:30,27,842,842.75,837.75,839.75,77319
20090301|2009-01-27 11:00,27,839.75,847.5,838.25,846.5,121475
20090301|2009-01-27 11:30,27,846.5,847.5,842.75,844.75,75050
20090301|2009-01-27 12:00,27,844.5,847,840.5,843,113588
20090301|2009-01-27 12:30,27,843,845.5,840.25,840.25,85629
20090301|2009-01-27 13:00,27,840.25,841.25,836.75,837.25,120673
20090301|2009-01-27 13:30,27,837.5,843.75,836,843,91141
20090301|2009-01-27 14:00,27,843,847,839.25,845.25,137988
20090301|2009-01-27 14:30,27,845.5,845.75,841,841.5,148965
20090301|2009-01-27 15:00,27,841.25,842.75,838.5,839.25,90549
20090301|2009-01-27 15:30,28,840.25,843.25,837.75,842.25,10395
20090301|2009-01-27 16:00,28,842,850.5,842,848.75,14146
20090301|2009-01-27 17:00,28,848.5,851.25,848.25,850.5,5840
20090301|2009-01-27 17:30,28,850.5,852.25,849.5,849.75,5047
20090301|2009-01-27 18:00,28,849.5,851.75,849.25,850.75,3118
20090301|2009-01-27 18:30,28,850.75,851.25,848.75,849.25,3534
20090301|2009-01-27 19:00,28,849,851.25,849,850.5,2774
20090301|2009-01-27 19:30,28,850.75,851.5,850,851.25,1587
20090301|2009-01-27 20:00,28,851.5,852.5,851.25,851.25,2821
20090301|2009-01-27 20:30,28,851.5,853,851.25,852.75,2670
20090301|2009-01-27 21:00,28,852.75,855,852.75,854.75,5342
20090301|2009-01-27 21:30,28,855,856,854.5,855,3679
20090301|2009-01-27 22:00,28,855,856.75,855,856.25,2296
20090301|2009-01-27 22:30,28,856.25,856.75,855.75,856.25,1283
20090301|2009-01-27 23:00,28,856.25,856.75,855.25,856.25,2369
20090301|2009-01-27 23:30,28,856.25,856.25,854.75,855.75,1117
20090301|2009-01-28 00:00,28,856,856,855,855.25,1065
20090301|2009-01-28 00:30,28,855.25,855.75,855,855.75,1075
20090301|2009-01-28 01:00,28,855.75,856.25,854.25,855.5,4062
20090301|2009-01-28 01:30,28,855.5,857.5,854.5,856,5558
20090301|2009-01-28 02:00,28,856,858.75,855.25,858.5,15664
20090301|2009-01-28 02:30,28,858.75,860.25,858.5,859.25,17499
20090301|2009-01-28 03:00,28,859,859.75,856.75,857,8644
20090301|2009-01-28 03:30,28,857,858.25,856.75,857.75,3388
20090301|2009-01-28 04:00,28,857.75,860.25,856.25,856.5,7772
20090301|2009-01-28 04:30,28,856.25,858.5,855.5,856.25,7668
20090301|2009-01-28 05:00,28,856,858.25,855.75,857.75,8883
20090301|2009-01-28 05:30,28,857.75,860.5,857.5,859.75,9643
20090301|2009-01-28 06:00,28,859.5,859.75,856.25,858.25,8439
20090301|2009-01-28 06:30,28,858.25,861.5,855.75,861.25,18768
20090301|2009-01-28 07:00,28,861.25,863.75,859.25,862.25,37108
20090301|2009-01-28 07:30,28,862.25,863.25,858.5,861,22197
20090301|2009-01-28 08:00,28,861.25,861.25,858.5,859.75,23044
20090301|2009-01-28 08:30,28,859.75,863,856.5,857.25,235016
20090301|2009-01-28 09:00,28,857.25,860.75,856.5,860.75,118229
20090301|2009-01-28 09:30,28,860.75,864.75,859.5,863.25,167528
20090301|2009-01-28 10:00,28,863.25,865.75,862.25,864,136178
20090301|2009-01-28 10:30,28,864,864.75,860.5,862.25,104266
20090301|2009-01-28 11:00,28,862,864.75,861.75,864.75,58658
20090301|2009-01-28 11:30,28,864.5,865,863.5,863.75,48840
20090301|2009-01-28 12:00,28,863.75,868.75,862.5,868.25,95576
20090301|2009-01-28 12:30,28,868.5,872,868,868.75,118167
20090301|2009-01-28 13:00,28,868.5,876,867.75,870.25,191927
20090301|2009-01-28 13:30,28,870.5,872.25,865.75,871.75,210615
20090301|2009-01-28 14:00,28,871.75,873.5,861.25,863,229666
20090301|2009-01-28 14:30,28,863,871.5,861.75,870,228686
20090301|2009-01-28 15:00,28,870.25,872.5,869.75,871.5,88155
20090301|2009-01-28 15:30,29,871.5,871.75,870.5,870.75,4036
20090301|2009-01-28 16:00,29,870.75,871.5,870.5,870.75,838
20090301|2009-01-28 17:00,29,870.5,871.5,869.5,870.25,2752
20090301|2009-01-28 17:30,29,870,870.5,869,869.5,1321
20090301|2009-01-28 18:00,29,869.5,869.75,868.5,869,1477
20090301|2009-01-28 18:30,29,869,869,867.25,868.5,1777
20090301|2009-01-28 19:00,29,868.25,869,868,868.25,857
20090301|2009-01-28 19:30,29,868.25,869.75,868,869,976
20090301|2009-01-28 20:00,29,868.75,869,867.25,867.5,1153
20090301|2009-01-28 20:30,29,867.5,868.25,866.75,867.75,1526
20090301|2009-01-28 21:00,29,867.75,869,867.5,867.75,786
20090301|2009-01-28 21:30,29,868,868,866.25,866.25,1837
20090301|2009-01-28 22:00,29,866.5,868,865.25,865.5,2238
20090301|2009-01-28 22:30,29,865.5,867,865.25,866.25,937
20090301|2009-01-28 23:00,29,866,868,866,867.75,1134
20090301|2009-01-28 23:30,29,868,869,867.25,868,1220
20090301|2009-01-29 00:00,29,868,868.5,866.75,867,862
20090301|2009-01-29 00:30,29,867.25,869,867,868.75,1191
20090301|2009-01-29 01:00,29,868.75,869,865,865.25,4043
20090301|2009-01-29 01:30,29,865.25,865.5,862.75,862.75,6541
20090301|2009-01-29 02:00,29,862.75,865,859.75,863.75,16234
20090301|2009-01-29 02:30,29,864,864.5,860.25,861,9247
20090301|2009-01-29 03:00,29,861.25,862.5,856.5,857.25,14634
20090301|2009-01-29 03:30,29,857.5,858.75,856,857.75,9470
20090301|2009-01-29 04:00,29,857.75,862,857.75,859.75,9195
20090301|2009-01-29 04:30,29,860,863.5,859.5,862,6173
20090301|2009-01-29 05:00,29,862,863,859.25,859.75,7198
20090301|2009-01-29 05:30,29,859.75,862.5,858.5,862.25,7897
20090301|2009-01-29 06:00,29,862.25,865,862.25,864,11557
20090301|2009-01-29 06:30,29,864,866.5,862,862.25,14740
20090301|2009-01-29 07:00,29,862.25,863,859.25,860.75,15153
20090301|2009-01-29 07:30,29,860.25,862.5,858.25,860.75,38397
20090301|2009-01-29 08:00,29,860.75,861,856.5,857.25,23335
20090301|2009-01-29 08:30,29,857,859.5,852.5,854.25,213050
20090301|2009-01-29 09:00,29,854,856.25,850.5,855.5,180649
20090301|2009-01-29 09:30,29,855.5,859.25,852.5,858.5,139174
20090301|2009-01-29 10:00,29,858.25,859,854.25,854.25,100739
20090301|2009-01-29 10:30,29,854.25,855,851.25,852.75,91127
20090301|2009-01-29 11:00,29,852.5,852.75,849,852.25,103897
20090301|2009-01-29 11:30,29,852.25,853,845,846,108706
20090301|2009-01-29 12:00,29,845.75,848.25,844,847.5,121685
20090301|2009-01-29 12:30,29,847.5,848,842.75,844.75,106157
20090301|2009-01-29 13:00,29,844.75,849.25,844,848.5,110686
20090301|2009-01-29 13:30,29,848.5,850.5,845.5,846.5,100660
20090301|2009-01-29 14:00,29,846.5,850,844.5,845.75,114069
20090301|2009-01-29 14:30,29,846,846,840.25,841.25,230742
20090301|2009-01-29 15:00,29,841.25,843.25,840.25,843,99149
20090301|2009-01-29 15:30,30,843,844.5,842,843.25,5770
20090301|2009-01-29 16:00,30,843.25,844,842,842.5,1259
20090301|2009-01-29 17:00,30,842.75,845.75,842.5,844,2057
20090301|2009-01-29 17:30,30,843.75,845.5,843.5,845,919
20090301|2009-01-29 18:00,30,845,845.25,840.75,841.5,3387
20090301|2009-01-29 18:30,30,841.25,844,841,843.75,1540
20090301|2009-01-29 19:00,30,843.75,844.25,843,843.25,1025
20090301|2009-01-29 19:30,30,843.5,845.25,843.25,844.75,1748
20090301|2009-01-29 20:00,30,845,846.25,843.75,844,1841
20090301|2009-01-29 20:30,30,844,845.75,844,844.75,1028
20090301|2009-01-29 21:00,30,845,845.75,844.25,845.5,878
20090301|2009-01-29 21:30,30,845.5,845.75,844,845,1512
20090301|2009-01-29 22:00,30,845.25,847.25,845,847,2151
20090301|2009-01-29 22:30,30,847,848,846.75,847.5,1512
20090301|2009-01-29 23:00,30,847.5,848,847.25,847.5,1142
20090301|2009-01-29 23:30,30,847.25,848.25,847.25,848.25,1455
20090301|2009-01-30 00:00,30,848.25,848.25,847.5,848,945
20090301|2009-01-30 00:30,30,848.25,849,848,848.25,2305
20090301|2009-01-30 01:00,30,848.25,848.75,845.25,846.25,4589
20090301|2009-01-30 01:30,30,846.25,848,845.5,846.5,5862
20090301|2009-01-30 02:00,30,846.75,848,841.75,843,16452
20090301|2009-01-30 02:30,30,843,848,842,847.5,9285
20090301|2009-01-30 03:00,30,847.5,848.5,846.25,846.75,6438
20090301|2009-01-30 03:30,30,846.75,848,845,845.5,3647
20090301|2009-01-30 04:00,30,845.75,846,842,845.5,7408
20090301|2009-01-30 04:30,30,845.5,846.75,845,846,3043
20090301|2009-01-30 05:00,30,846.25,846.5,843.5,843.75,2657
20090301|2009-01-30 05:30,30,843.75,844.25,841,841.5,7380
20090301|2009-01-30 06:00,30,841.5,841.5,838.25,840,10340
20090301|2009-01-30 06:30,30,840,840.25,833,833.75,26853
20090301|2009-01-30 07:00,30,834,838.75,833.75,836.75,26617
20090301|2009-01-30 07:30,30,836.75,846.5,836.75,844.75,104503
20090301|2009-01-30 08:00,30,844.75,845.75,840.5,845.5,39575
20090301|2009-01-30 08:30,30,845.5,848.25,838,838.25,175973
20090301|2009-01-30 09:00,30,838,839.25,831.25,831.75,187404
20090301|2009-01-30 09:30,30,831.5,832.5,828.5,831.5,176660
20090301|2009-01-30 10:00,30,831.5,834.25,825.25,826.25,169033
20090301|2009-01-30 10:30,30,826.25,830.75,826,829.5,104495
20090301|2009-01-30 11:00,30,829.75,832.75,827.25,831.75,83569
20090301|2009-01-30 11:30,30,832,834.25,830,833.75,74738
20090301|2009-01-30 12:00,30,833.5,837.75,828.25,830.5,143653
20090301|2009-01-30 12:30,30,830.75,830.75,823.25,828.25,167797
20090301|2009-01-30 13:00,30,828.5,832,826.25,830.5,112546
20090301|2009-01-30 13:30,30,830.5,832.5,824.75,827,103715
20090301|2009-01-30 14:00,30,826.75,829.5,820.5,820.75,159975
20090301|2009-01-30 14:30,30,820.5,824.75,817.5,822.5,356526
20090301|2009-01-30 15:00,30,822.5,826.75,821.75,825.75,136191
20090301|2009-02-01 17:00,2,823.75,826.25,823,824.25,5702
20090301|2009-02-01 17:30,2,824.25,824.5,823,823.25,890
20090301|2009-02-01 18:00,2,823.25,824.5,822.75,824.5,1566
20090301|2009-02-01 18:30,2,824.25,824.5,822.5,822.75,1324
20090301|2009-02-01 19:00,2,823,824.5,822.5,823.75,1347
20090301|2009-02-01 19:30,2,823.75,825.5,823.75,825.5,2504
20090301|2009-02-01 20:00,2,825.5,825.75,824,825.25,974
20090301|2009-02-01 20:30,2,825.5,825.5,823.75,824.25,775
20090301|2009-02-01 21:00,2,824.25,825.25,824,824.75,706
20090301|2009-02-01 21:30,2,824.5,825,821.25,821.5,2107
20090301|2009-02-01 22:00,2,821.75,822.25,819,819.25,2828
20090301|2009-02-01 22:30,2,819.5,819.5,818.5,818.75,1843
20090301|2009-02-01 23:00,2,818.75,820,818.25,819.75,859
20090301|2009-02-01 23:30,2,819.75,820.25,818.5,819.75,988
20090301|2009-02-02 00:00,2,820,821.25,819.75,820.75,1177
20090301|2009-02-02 00:30,2,820.5,820.75,817,817.5,1961
20090301|2009-02-02 01:00,2,817.75,817.75,812.75,813.25,4927
20090301|2009-02-02 01:30,2,813.5,816,813.5,815.25,2651
20090301|2009-02-02 02:00,2,815.5,817.25,812.75,815.25,14477
20090301|2009-02-02 02:30,2,815.5,817.5,812.25,812.5,10009
20090301|2009-02-02 03:00,2,812.5,812.75,808.75,810.75,18415
20090301|2009-02-02 03:30,2,810.75,811.25,806.5,808.25,12494
20090301|2009-02-02 04:00,2,808.25,811,808,809.25,6259
20090301|2009-02-02 04:30,2,809.25,809.75,806.25,808,6348
20090301|2009-02-02 05:00,2,807.75,810.5,807.75,810,4003
20090301|2009-02-02 05:30,2,810.25,812.5,808.75,812.25,7227
20090301|2009-02-02 06:00,2,812.25,813.75,810.75,811,9156
20090301|2009-02-02 06:30,2,810.75,812,808,810,11712
20090301|2009-02-02 07:00,2,810,812,808,808.5,16241
20090301|2009-02-02 07:30,2,808.5,811.25,806.75,808.75,33718
20090301|2009-02-02 08:00,2,808.75,811.75,807.25,811.5,25072
20090301|2009-02-02 08:30,2,811.25,813.5,808.75,812.25,162361
20090301|2009-02-02 09:00,2,812.25,821.75,812,819,206739
20090301|2009-02-02 09:30,2,819.25,821,815.5,817.5,131476
20090301|2009-02-02 10:00,2,817.5,817.75,814,816.25,90834
20090301|2009-02-02 10:30,2,816.25,820.5,815.75,819,124414
20090301|2009-02-02 11:00,2,818.75,823,818.75,821.75,104818
20090301|2009-02-02 11:30,2,821.5,827.25,821.5,825.5,116612
20090301|2009-02-02 12:00,2,825.5,826,818.25,819.25,100503
20090301|2009-02-02 12:30,2,819.25,821.5,815,815.75,95962
20090301|2009-02-02 13:00,2,815.75,817.75,813.25,814.75,105703
20090301|2009-02-02 13:30,2,815,816.5,812.75,813.5,99176
20090301|2009-02-02 14:00,2,813.5,821,812.75,820.75,122873
20090301|2009-02-02 14:30,2,821,827.5,821,821.75,224957
20090301|2009-02-02 15:00,2,821.25,822,820,821.75,61724
20090301|2009-02-02 15:30,3,821.75,822,820.75,821,2233
20090301|2009-02-02 16:00,3,821,821.75,820.75,821.25,1673
20090301|2009-02-02 17:00,3,821,821.25,819,819,2290
20090301|2009-02-02 17:30,3,819,821,818.25,820.75,1960
20090301|2009-02-02 18:00,3,821,822.75,820.75,822.5,1740
20090301|2009-02-02 18:30,3,822.5,823,822.25,823,846
20090301|2009-02-02 19:00,3,823,824.5,822.75,824,2147
20090301|2009-02-02 19:30,3,824,825,824,824.25,1424
20090301|2009-02-02 20:00,3,824.25,827.25,823.5,826.5,4614
20090301|2009-02-02 20:30,3,826.5,827.25,825.25,825.75,2311
20090301|2009-02-02 21:00,3,825.75,827.75,825.5,826.5,1699
20090301|2009-02-02 21:30,3,826.5,829.75,826.25,828.75,3458
20090301|2009-02-02 22:00,3,829,829.5,826,826.75,2331
20090301|2009-02-02 22:30,3,827,827.25,824.5,825,1429
20090301|2009-02-02 23:00,3,825,826.75,821.75,823.25,2151
20090301|2009-02-02 23:30,3,823.25,824,820.75,822,2154
20090301|2009-02-03 00:00,3,822,822.75,820.75,821.75,946
20090301|2009-02-03 00:30,3,821.75,825.25,821.25,823.25,1588
20090301|2009-02-03 01:00,3,823.25,825,820.5,824.75,3062
20090301|2009-02-03 01:30,3,824.75,825.5,821.75,824.25,2934
20090301|2009-02-03 02:00,3,824.25,825.25,821.25,823.25,8101
20090301|2009-02-03 02:30,3,823,826.75,822.5,824.75,5261
20090301|2009-02-03 03:00,3,824.5,825,820.25,822,5569
20090301|2009-02-03 03:30,3,822,823,820.25,820.75,4575
20090301|2009-02-03 04:00,3,820.5,821,816.25,817.75,9624
20090301|2009-02-03 04:30,3,817.5,818.25,816,816.75,6126
20090301|2009-02-03 05:00,3,816.75,821.25,816.75,820.5,5767
20090301|2009-02-03 05:30,3,820.5,820.5,817.25,819.25,5787
20090301|2009-02-03 06:00,3,819,823.25,818.25,822.5,8148
20090301|2009-02-03 06:30,3,822.5,825.5,820.5,822.75,12122
20090301|2009-02-03 07:00,3,822.75,823.75,820.25,820.5,7670
20090301|2009-02-03 07:30,3,820.5,824,820.25,823.5,12698
20090301|2009-02-03 08:00,3,823.25,827.5,823.25,826.5,23473
20090301|2009-02-03 08:30,3,826.5,828,818,820.25,224463
20090301|2009-02-03 09:00,3,820.5,825.75,818.5,821.5,234440
20090301|2009-02-03 09:30,3,821.5,827.5,820.5,824.5,152932
20090301|2009-02-03 10:00,3,824.75,829.75,824.5,827.25,134700
20090301|2009-02-03 10:30,3,827.5,828,823.25,824,84352
20090301|2009-02-03 11:00,3,824,825.75,822,823.5,105972
20090301|2009-02-03 11:30,3,823.5,826.25,822.25,822.25,73338
20090301|2009-02-03 12:00,3,822.25,825.5,821.5,823,65746
20090301|2009-02-03 12:30,3,823,827.25,822.25,825.25,84871
20090301|2009-02-03 13:00,3,825.25,832.75,824,829.75,157338
20090301|2009-02-03 13:30,3,830,834.5,829.5,832.25,129615
20090301|2009-02-03 14:00,3,832,839.75,830.5,838,194093
20090301|2009-02-03 14:30,3,838,839,833.5,834,206651
20090301|2009-02-03 15:00,3,834,834.5,831.25,831.75,84666
20090301|2009-02-03 15:30,4,831.75,832.5,830,831.5,6292
20090301|2009-02-03 16:00,4,831.5,834,831,834,2475
20090301|2009-02-03 17:00,4,833,834.25,832.75,833,1986
20090301|2009-02-03 17:30,4,833,834,831.75,832.25,1236
20090301|2009-02-03 18:00,4,832,833.5,831.5,833,1288
20090301|2009-02-03 18:30,4,833,834.5,832.75,833.75,1075
20090301|2009-02-03 19:00,4,833.75,834.5,833.5,833.75,996
20090301|2009-02-03 19:30,4,833.5,834.25,833.5,834,428
20090301|2009-02-03 20:00,4,834.25,835,833.5,833.75,1483
20090301|2009-02-03 20:30,4,833.75,834.25,833.5,834,615
20090301|2009-02-03 21:00,4,833.75,834.25,832.5,832.75,679
20090301|2009-02-03 21:30,4,832.5,834.25,832.25,833.75,999
20090301|2009-02-03 22:00,4,834,834,832.75,833.5,497
20090301|2009-02-03 22:30,4,833.75,836,833.5,835.5,1410
20090301|2009-02-03 23:00,4,835.5,836,834.25,834.5,748
20090301|2009-02-03 23:30,4,834.25,835,833.5,834.25,717
20090301|2009-02-04 00:00,4,834.25,834.25,832.75,833.75,655
20090301|2009-02-04 00:30,4,833.5,835.25,833.25,833.5,863
20090301|2009-02-04 01:00,4,833.75,835,833,833.75,2721
20090301|2009-02-04 01:30,4,833.5,833.5,831,832.25,3564
20090301|2009-02-04 02:00,4,832.25,832.25,829,831.25,11440
20090301|2009-02-04 02:30,4,831.5,834,831,831.75,7161
20090301|2009-02-04 03:00,4,831.75,834.25,831.25,833.25,6296
20090301|2009-02-04 03:30,4,833.25,836.5,832.75,835.75,6600
20090301|2009-02-04 04:00,4,835.5,838,835.25,837.5,8576
20090301|2009-02-04 04:30,4,837.5,837.5,834.75,835,4843
20090301|2009-02-04 05:00,4,835,835,831.5,833.25,7061
20090301|2009-02-04 05:30,4,833.25,833.5,831.5,833,5996
20090301|2009-02-04 06:00,4,832.75,833.5,831.75,832,4941
20090301|2009-02-04 06:30,4,832,835.25,832,834.25,8609
20090301|2009-02-04 07:00,4,834,837,833,835.25,17397
20090301|2009-02-04 07:30,4,835.25,840.75,835.25,836.5,31256
20090301|2009-02-04 08:00,4,836.75,839.5,834.5,838.75,33905
20090301|2009-02-04 08:30,4,838.75,844.25,834.75,843.5,195261
20090301|2009-02-04 09:00,4,843.5,848.75,843.25,846.75,191362
20090301|2009-02-04 09:30,4,846.5,849.5,844.5,846.75,149246
20090301|2009-02-04 10:00,4,847,847.5,843.25,844.25,121442
20090301|2009-02-04 10:30,4,844.25,845.5,842.25,843,79494
20090301|2009-02-04 11:00,4,843,844.75,840.5,841.25,78740
20090301|2009-02-04 11:30,4,841,844,839.75,840.5,68965
20090301|2009-02-04 12:00,4,840.5,841.25,837.75,841,98692
20090301|2009-02-04 12:30,4,841,841.5,827.5,831.5,268362
20090301|2009-02-04 13:00,4,831.25,831.75,826,828.5,187806
20090301|2009-02-04 13:30,4,828.25,834,826.75,832.75,172367
20090301|2009-02-04 14:00,4,832.75,833.75,828,830.25,167333
20090301|2009-02-04 14:30,4,830.25,832.25,828.5,828.5,162441
20090301|2009-02-04 15:00,4,828.5,831.75,828.25,829.5,77690
20090301|2009-02-04 15:30,5,830.5,830.5,826,826.5,5218
20090301|2009-02-04 16:00,5,826.25,827.25,824,825.5,6717
20090301|2009-02-04 17:00,5,825,826,824.5,825.5,2126
20090301|2009-02-04 17:30,5,825.75,826.5,825.25,826.25,1342
20090301|2009-02-04 18:00,5,826.25,826.5,823.25,823.75,2302
20090301|2009-02-04 18:30,5,823.75,824.5,823.5,824,1505
20090301|2009-02-04 19:00,5,824.25,824.5,823.25,823.75,892
20090301|2009-02-04 19:30,5,823.75,825.25,823.75,825,1278
20090301|2009-02-04 20:00,5,825,825.75,824.5,824.75,1123
20090301|2009-02-04 20:30,5,824.5,825.75,824.5,825,742
20090301|2009-02-04 21:00,5,825,826.75,825,826.5,1811
20090301|2009-02-04 21:30,5,826.25,828,826.25,827.75,1770
20090301|2009-02-04 22:00,5,827.5,829,827,828,2362
20090301|2009-02-04 22:30,5,828,828.5,825.25,825.75,960
20090301|2009-02-04 23:00,5,825.75,826,823.5,824,1467
20090301|2009-02-04 23:30,5,824,825,823.25,823.75,2053
20090301|2009-02-05 00:00,5,823.75,824.5,823,823.5,1229
20090301|2009-02-05 00:30,5,823.5,825,823,824.75,1012
20090301|2009-02-05 01:00,5,825,826.5,824.5,826.5,1939
20090301|2009-02-05 01:30,5,826.5,827,824,824,3199
20090301|2009-02-05 02:00,5,824.25,826.25,823,826.25,9689
20090301|2009-02-05 02:30,5,826,828.5,825.5,827.75,6772
20090301|2009-02-05 03:00,5,827.75,829,825.25,826.5,4549
20090301|2009-02-05 03:30,5,826.75,829.25,825.75,827,5413
20090301|2009-02-05 04:00,5,826.75,828.5,826.75,828.5,3185
20090301|2009-02-05 04:30,5,828.25,830.5,828.25,828.75,6874
20090301|2009-02-05 05:00,5,828.75,830,827.25,828.25,5231
20090301|2009-02-05 05:30,5,828.25,830.25,827,828.5,5416
20090301|2009-02-05 06:00,5,828.5,829.5,825.75,825.75,8320
20090301|2009-02-05 06:30,5,825.75,826.25,822.5,824.5,18857
20090301|2009-02-05 07:00,5,824.5,828.5,823,827.5,19586
20090301|2009-02-05 07:30,5,827,828.5,820.5,822.75,47709
20090301|2009-02-05 08:00,5,822.75,823.75,821,822.5,16426
20090301|2009-02-05 08:30,5,822.5,825.5,817,817.5,227615
20090301|2009-02-05 09:00,5,817.25,823,816.75,820.5,165570
20090301|2009-02-05 09:30,5,820.25,836.5,819,833.75,291973
20090301|2009-02-05 10:00,5,833.5,837.75,832.75,834.25,199674
20090301|2009-02-05 10:30,5,834.25,839.75,834,839.75,151577
20090301|2009-02-05 11:00,5,839.5,847.75,839.5,841.5,230305
20090301|2009-02-05 11:30,5,841.5,844.5,839.25,843.5,132950
20090301|2009-02-05 12:00,5,843.75,846.5,838.75,839.25,133267
20090301|2009-02-05 12:30,5,839.25,844,839,840.25,130221
20090301|2009-02-05 13:00,5,840.25,848,840,847.75,144978
20090301|2009-02-05 13:30,5,847.75,849,839.5,840.5,161967
20090301|2009-02-05 14:00,5,840.75,845,836.75,844.75,182975
20090301|2009-02-05 14:30,5,844.75,845.75,841.25,842,171070
20090301|2009-02-05 15:00,5,842,842.75,838.75,840.25,91853
20090301|2009-02-05 15:30,6,841.25,841.5,839.5,841.25,4794
20090301|2009-02-05 16:00,6,841.25,841.5,839.25,840.25,3556
20090301|2009-02-05 17:00,6,840.5,840.75,839.25,839.75,1288
20090301|2009-02-05 17:30,6,839.5,841,839.25,841,1126
20090301|2009-02-05 18:00,6,841,843,839.5,839.75,3726
20090301|2009-02-05 18:30,6,840,842,840,840.75,1264
20090301|2009-02-05 19:00,6,840.75,841.25,840,840.5,1140
20090301|2009-02-05 19:30,6,840.5,841.5,840,840.75,794
20090301|2009-02-05 20:00,6,840.5,844.5,840.5,844.25,3143
20090301|2009-02-05 20:30,6,844.25,844.5,842.5,842.75,1231
20090301|2009-02-05 21:00,6,842.75,843.25,842.25,842.75,531
20090301|2009-02-05 21:30,6,842.75,842.75,841.25,841.5,683
20090301|2009-02-05 22:00,6,841.25,841.5,839,840,1570
20090301|2009-02-05 22:30,6,840,840.75,839.5,840,510
20090301|2009-02-05 23:00,6,840,840.75,839.5,840,656
20090301|2009-02-05 23:30,6,839.5,840,839,839.5,550
20090301|2009-02-06 00:00,6,839.5,841.5,839.25,841,715
20090301|2009-02-06 00:30,6,841.25,841.75,839.5,839.5,1182
20090301|2009-02-06 01:00,6,839.5,839.75,837,837,4030
20090301|2009-02-06 01:30,6,837.25,842.5,837,841,4095
20090301|2009-02-06 02:00,6,841,842.75,839.5,840.25,6149
20090301|2009-02-06 02:30,6,840.25,842,837.75,838.25,6496
20090301|2009-02-06 03:00,6,838.25,839.5,836.75,838.75,6735
20090301|2009-02-06 03:30,6,838.75,840.5,838.5,839.25,2668
20090301|2009-02-06 04:00,6,839.25,842,839.25,841.5,4621
20090301|2009-02-06 04:30,6,841.5,842,839.5,841.5,4311
20090301|2009-02-06 05:00,6,841.5,842.75,840.75,841.25,4829
20090301|2009-02-06 05:30,6,841,843.75,840.25,842.5,5420
20090301|2009-02-06 06:00,6,842.5,843.75,841.5,842.25,5908
20090301|2009-02-06 06:30,6,842.25,842.25,839.75,841.75,7175
20090301|2009-02-06 07:00,6,841.75,843.25,839.75,841.75,21120
20090301|2009-02-06 07:30,6,842,848.25,837.5,846.5,96952
20090301|2009-02-06 08:00,6,846.5,847.75,843,844,32643
20090301|2009-02-06 08:30,6,844.25,859,842.25,857.5,342062
20090301|2009-02-06 09:00,6,857.75,859,853.75,856.5,186814
20090301|2009-02-06 09:30,6,856.25,859.5,854,857,142445
20090301|2009-02-06 10:00,6,857.25,862,857,859.75,175663
20090301|2009-02-06 10:30,6,860,862.25,858.5,861,85957
20090301|2009-02-06 11:00,6,861,861.5,857.25,857.75,101118
20090301|2009-02-06 11:30,6,858,862,857.5,860.75,81722
20090301|2009-02-06 12:00,6,860.75,867.25,859.5,866.25,130156
20090301|2009-02-06 12:30,6,866.5,868.5,866,867.25,112161
20090301|2009-02-06 13:00,6,867.25,867.5,863,865.5,125660
20090301|2009-02-06 13:30,6,865.75,868.5,862.25,864.5,136709
20090301|2009-02-06 14:00,6,864.5,864.75,859.75,863.25,175042
20090301|2009-02-06 14:30,6,863.25,869.25,863.25,865,264359
20090301|2009-02-06 15:00,6,865.25,868.5,864.5,868,112384
20090301|2009-02-08 17:00,9,868,868.25,861.25,863.25,6746
20090301|2009-02-08 17:30,9,863.25,863.75,860,860.75,3672
20090301|2009-02-08 18:00,9,860.75,861.75,860.5,861.25,2457
20090301|2009-02-08 18:30,9,861.5,862,860.75,861,1566
20090301|2009-02-08 19:00,9,861,861.25,859,859.5,2356
20090301|2009-02-08 19:30,9,859.25,860,858.5,858.75,2148
20090301|2009-02-08 20:00,9,858.5,859,858,858.25,1485
20090301|2009-02-08 20:30,9,858,859.5,858,858.5,846
20090301|2009-02-08 21:00,9,858.25,859.25,858,858.75,1388
20090301|2009-02-08 21:30,9,858.75,859,856.5,857,3271
20090301|2009-02-08 22:00,9,856.75,857.25,856,857,1491
20090301|2009-02-08 22:30,9,857,857,855,856.5,1677
20090301|2009-02-08 23:00,9,856.25,856.75,854,854.75,2246
20090301|2009-02-08 23:30,9,854.5,854.75,853,853.25,2872
20090301|2009-02-09 00:00,9,853,855.5,852.75,854.75,3319
20090301|2009-02-09 00:30,9,854.75,855.75,854.75,855.5,1300
20090301|2009-02-09 01:00,9,855.25,858.25,853.5,857.5,4005
20090301|2009-02-09 01:30,9,857.25,858.25,856.75,857.25,3365
20090301|2009-02-09 02:00,9,857,858.5,854.75,858.25,8429
20090301|2009-02-09 02:30,9,858.25,858.5,855,856,6500
20090301|2009-02-09 03:00,9,856,857.5,853.5,857,6179
20090301|2009-02-09 03:30,9,856.75,859.75,855.5,859.25,6479
20090301|2009-02-09 04:00,9,859.5,860,857.75,858.25,4625
20090301|2009-02-09 04:30,9,858.25,859.75,856.75,859,3759
20090301|2009-02-09 05:00,9,859,860.75,858.75,860.75,5113
20090301|2009-02-09 05:30,9,860.5,861,860.25,860.5,4043
20090301|2009-02-09 06:00,9,860.5,862,860.25,860.75,7603
20090301|2009-02-09 06:30,9,860.75,861.25,857.5,858.5,10730
20090301|2009-02-09 07:00,9,858.5,862.75,858,860.75,25700
20090301|2009-02-09 07:30,9,860.75,863,860,862.75,24101
20090301|2009-02-09 08:00,9,862.75,866,862.5,865.25,26867
20090301|2009-02-09 08:30,9,865,866.5,861.5,864.75,197517
20090301|2009-02-09 09:00,9,864.75,865,859,862,156603
20090301|2009-02-09 09:30,9,862,873,861.25,872.5,189309
20090301|2009-02-09 10:00,9,872.25,872.5,867.5,868.25,113403
20090301|2009-02-09 10:30,9,868.5,869,864.5,866.75,92255
20090301|2009-02-09 11:00,9,866.5,869.25,865,869,64285
20090301|2009-02-09 11:30,9,869,870.75,866.25,870,66065
20090301|2009-02-09 12:00,9,869.75,871.25,868,868,72162
20090301|2009-02-09 12:30,9,868.25,868.25,863.5,867,108288
20090301|2009-02-09 13:00,9,867,867.5,861,862,82250
20090301|2009-02-09 13:30,9,862,864,860.5,863.25,83860
20090301|2009-02-09 14:00,9,863.25,869.5,861.5,869,126898
20090301|2009-02-09 14:30,9,869,870.5,865.25,867.25,162662
20090301|2009-02-09 15:00,9,867.25,867.5,864.5,865,55203
20090301|2009-02-09 15:30,10,864.25,864.75,862.25,862.75,4505
20090301|2009-02-09 16:00,10,862.5,863,861.25,862.5,2193
20090301|2009-02-09 17:00,10,862.25,863,860,860.75,3427
20090301|2009-02-09 17:30,10,860.75,862.5,860.5,861.25,1251
20090301|2009-02-09 18:00,10,861.25,861.75,856.5,856.75,5916
20090301|2009-02-09 18:30,10,856.75,856.75,853.25,854.75,7943
20090301|2009-02-09 19:00,10,855,855,851.75,854,5937
20090301|2009-02-09 19:30,10,853.75,855.75,852.25,855.75,4295
20090301|2009-02-09 20:00,10,855.75,856.5,854.75,856.25,2988
20090301|2009-02-09 20:30,10,856.25,859.5,855.5,859.5,3144
20090301|2009-02-09 21:00,10,859.25,859.25,856.5,857.5,1978
20090301|2009-02-09 21:30,10,857.5,857.5,854.75,856.5,1810
20090301|2009-02-09 22:00,10,856.25,856.5,852.75,852.75,2897
20090301|2009-02-09 22:30,10,853,855.25,852.5,853,1899
20090301|2009-02-09 23:00,10,853,853.75,851.75,852.75,3220
20090301|2009-02-09 23:30,10,852.5,854.75,852.5,854.75,1774
20090301|2009-02-10 00:00,10,854.5,856,853.75,855.25,1786
20090301|2009-02-10 00:30,10,855.25,858,855,858,1458
20090301|2009-02-10 01:00,10,857.5,858.5,857,858.5,2213
20090301|2009-02-10 01:30,10,858.25,858.5,855.5,857.5,3167
20090301|2009-02-10 02:00,10,857.5,859,856.25,856.75,9068
20090301|2009-02-10 02:30,10,857,857,851.75,853,14583
20090301|2009-02-10 03:00,10,852.75,854.5,851.75,854,6212
20090301|2009-02-10 03:30,10,854,855.25,852.75,853.5,5319
20090301|2009-02-10 04:00,10,853.5,854.75,852.5,854,4777
20090301|2009-02-10 04:30,10,854,856.5,854,855,4325
20090301|2009-02-10 05:00,10,855.25,855.75,854.5,855,2007
20090301|2009-02-10 05:30,10,855,857.75,854.75,856.75,5152
20090301|2009-02-10 06:00,10,856.5,863,856.25,860,19290
20090301|2009-02-10 06:30,10,859.75,863.5,859.5,862.5,9983
20090301|2009-02-10 07:00,10,862.75,862.75,860.5,861,11464
20090301|2009-02-10 07:30,10,861,863,856,856.5,30408
20090301|2009-02-10 08:00,10,856.5,859.75,855.75,858.25,37679
20090301|2009-02-10 08:30,10,858.25,866,857.25,861.5,206179
20090301|2009-02-10 09:00,10,861.75,863.75,853.25,854,217843
20090301|2009-02-10 09:30,10,854,857.75,853.5,857,151736
20090301|2009-02-10 10:00,10,857,862.5,842.75,847,456900
20090301|2009-02-10 10:30,10,847,847.25,831.75,837,391877
20090301|2009-02-10 11:00,10,837,839.25,834.75,836.25,133698
20090301|2009-02-10 11:30,10,836.25,840.25,834,838.5,94843
20090301|2009-02-10 12:00,10,838.25,838.75,826.5,829,191294
20090301|2009-02-10 12:30,10,829,832.5,827.75,829.25,103394
20090301|2009-02-10 13:00,10,829.25,832.25,825.25,825.5,133747
20090301|2009-02-10 13:30,10,825.5,828.75,823,823.75,187766
20090301|2009-02-10 14:00,10,823.75,828.25,820.75,823.75,209829
20090301|2009-02-10 14:30,10,823.5,829.5,819.5,825,376313
20090301|2009-02-10 15:00,10,825,828,825,826.75,116626
20090301|2009-02-10 15:30,11,826.5,827.75,826,827,4794
20090301|2009-02-10 16:00,11,827,827.75,826.25,826.5,1303
20090301|2009-02-10 17:00,11,827.5,830,827,828.75,2757
20090301|2009-02-10 17:30,11,828.75,829.5,828.5,829,823
20090301|2009-02-10 18:00,11,829,831.25,828.5,831,3188
20090301|2009-02-10 18:30,11,831,831.75,829.25,829.75,2776
20090301|2009-02-10 19:00,11,830,830.75,828,828,2263
20090301|2009-02-10 19:30,11,828.25,831,827.5,831,2403
20090301|2009-02-10 20:00,11,830.75,831,828.25,828.5,1329
20090301|2009-02-10 20:30,11,828.75,829.25,828,828.5,1058
20090301|2009-02-10 21:00,11,828.5,829.5,827.5,828.25,917
20090301|2009-02-10 21:30,11,828.25,829.5,827.75,828.75,624
20090301|2009-02-10 22:00,11,829,829.75,828.5,829,891
20090301|2009-02-10 22:30,11,829,830,828.25,829.75,521
20090301|2009-02-10 23:00,11,830,830.75,829,830.25,2120
20090301|2009-02-10 23:30,11,830.5,831,829.5,830.75,1710
20090301|2009-02-11 00:00,11,831,831.25,830,830.25,1051
20090301|2009-02-11 00:30,11,830,830.25,827.75,829.25,1064
20090301|2009-02-11 01:00,11,829.25,829.25,827.5,828.5,2754
20090301|2009-02-11 01:30,11,828.5,832,828.25,830,5771
20090301|2009-02-11 02:00,11,830,831.5,827.5,831,12216
20090301|2009-02-11 02:30,11,831,833,830.25,831,12148
20090301|2009-02-11 03:00,11,831.25,831.25,828,829.5,6986
20090301|2009-02-11 03:30,11,829.75,831.75,828.25,830.25,4149
20090301|2009-02-11 04:00,11,830.25,831.5,828.25,831,4897
20090301|2009-02-11 04:30,11,830.75,831.75,830,830.75,5162
20090301|2009-02-11 05:00,11,830.75,831.75,829.5,831.5,3485
20090301|2009-02-11 05:30,11,831.5,832.5,826.5,827.25,12097
20090301|2009-02-11 06:00,11,827.25,828.25,824.75,827,14299
20090301|2009-02-11 06:30,11,827,828,823.25,824.5,16022
20090301|2009-02-11 07:00,11,824.5,830,824,829.25,22079
20090301|2009-02-11 07:30,11,829,830.75,828,829.5,16742
20090301|2009-02-11 08:00,11,829.5,831,828.75,829.75,20359
20090301|2009-02-11 08:30,11,829.75,835.5,828,832.5,216368
20090301|2009-02-11 09:00,11,832.75,834.25,826.5,826.75,175575
20090301|2009-02-11 09:30,11,826.5,832.5,824.25,831.25,184291
20090301|2009-02-11 10:00,11,831.5,834.75,828.5,834,153154
20090301|2009-02-11 10:30,11,834,836.25,830.25,831,117903
20090301|2009-02-11 11:00,11,831,832.75,828.25,830.75,68388
20090301|2009-02-11 11:30,11,830.5,833.5,828.25,829.25,100519
20090301|2009-02-11 12:00,11,829.25,831.5,827,828.75,110780
20090301|2009-02-11 12:30,11,829,829,821.25,822.75,136601
20090301|2009-02-11 13:00,11,822.75,825.75,819.5,824.75,167930
20090301|2009-02-11 13:30,11,824.75,834.25,823.75,833,212950
20090301|2009-02-11 14:00,11,833,835.75,830.25,831.5,174561
20090301|2009-02-11 14:30,11,831.25,833.25,826.25,832.25,189668
20090301|2009-02-11 15:00,11,832,832.25,830.25,831,74725
20090301|2009-02-11 15:30,12,831,833.75,830.75,832.75,3837
20090301|2009-02-11 16:00,12,833,833.25,832.25,833,1422
20090301|2009-02-11 17:00,12,832.25,833,831.5,832.25,1722
20090301|2009-02-11 17:30,12,832.25,832.75,830,830.25,2395
20090301|2009-02-11 18:00,12,830.5,831,828,829.25,2862
20090301|2009-02-11 18:30,12,829.25,831.75,828.75,831.5,2652
20090301|2009-02-11 19:00,12,831.5,832,830,830.75,1187
20090301|2009-02-11 19:30,12,830.75,831,829.75,830.5,1175
20090301|2009-02-11 20:00,12,830.5,831.25,829.5,829.75,1336
20090301|2009-02-11 20:30,12,829.75,830,828.5,829,848
20090301|2009-02-11 21:00,12,829.25,829.75,828.5,829,1312
20090301|2009-02-11 21:30,12,829,829,827.25,827.5,2442
20090301|2009-02-11 22:00,12,827.75,829.5,827.75,829,1043
20090301|2009-02-11 22:30,12,828.75,830,828.75,829.75,787
20090301|2009-02-11 23:00,12,829.75,830,827.5,827.75,941
20090301|2009-02-11 23:30,12,828,828.5,827.5,827.75,1308
20090301|2009-02-12 00:00,12,827.75,830,827.5,829.75,1822
20090301|2009-02-12 00:30,12,829.5,830.25,828.75,829.5,535
20090301|2009-02-12 01:00,12,829.5,830.25,828.75,830,1213
20090301|2009-02-12 01:30,12,830,830.25,828.25,828.5,1250
20090301|2009-02-12 02:00,12,828.5,829.25,824.5,825.5,12285
20090301|2009-02-12 02:30,12,825.75,825.75,822,824,12298
20090301|2009-02-12 03:00,12,824,824.25,822,824,7567
20090301|2009-02-12 03:30,12,824,824.75,823,824,3566
20090301|2009-02-12 04:00,12,824,824.25,820.5,822.25,10214
20090301|2009-02-12 04:30,12,822.5,822.75,820.5,821.25,8373
20090301|2009-02-12 05:00,12,821.25,824,820.5,823.75,7469
20090301|2009-02-12 05:30,12,823.75,825,822.25,823,6025
20090301|2009-02-12 06:00,12,823,824.75,822.25,824.25,7005
20090301|2009-02-12 06:30,12,824.25,824.75,821,821.5,6608
20090301|2009-02-12 07:00,12,821.75,823,820,821.75,22206
20090301|2009-02-12 07:30,12,821.75,826,821.75,823.5,49175
20090301|2009-02-12 08:00,12,823.5,823.5,815,817,85310
20090301|2009-02-12 08:30,12,817,817.75,810.25,811.75,296154
20090301|2009-02-12 09:00,12,811.75,815.75,808.25,814.75,240607
20090301|2009-02-12 09:30,12,814.75,819,812.25,817.25,203931
20090301|2009-02-12 10:00,12,817.5,818.75,812,815.75,172484
20090301|2009-02-12 10:30,12,815.5,822.25,815.5,818.5,177027
20090301|2009-02-12 11:00,12,818.5,825,818,824.25,134467
20090301|2009-02-12 11:30,12,824.25,825,820.25,820.5,97808
20090301|2009-02-12 12:00,12,820.75,821.5,815.25,816.75,158432
20090301|2009-02-12 12:30,12,816.75,818.25,813,817.25,156771
20090301|2009-02-12 13:00,12,817.25,819.25,813.25,814,144050
20090301|2009-02-12 13:30,12,814,815.5,807,808.5,201652
20090301|2009-02-12 14:00,12,808.75,823.75,805.5,823.25,339144
20090301|2009-02-12 14:30,12,823.5,833.75,819,832.5,472018
20090301|2009-02-12 15:00,12,832.25,836.75,831,835,123097
20090301|2009-02-12 15:30,13,835,835.75,835,835,10768
20090301|2009-02-12 16:00,13,835.25,836,835,835,1386
20090301|2009-02-12 17:00,13,834.5,836.5,834.25,836,3203
20090301|2009-02-12 17:30,13,836,836,833.25,833.25,2688
20090301|2009-02-12 18:00,13,833.25,833.75,832.25,833.5,2093
20090301|2009-02-12 18:30,13,833.75,833.75,832.75,832.75,931
20090301|2009-02-12 19:00,13,833,833.5,832.5,833,1371
20090301|2009-02-12 19:30,13,832.75,833,832.25,832.75,757
20090301|2009-02-12 20:00,13,832.75,834.75,832.25,834.5,1472
20090301|2009-02-12 20:30,13,834.25,835.75,834.25,834.75,862
20090301|2009-02-12 21:00,13,834.75,835.75,834.75,835.5,584
20090301|2009-02-12 21:30,13,835.25,838.75,835.25,838,2867
20090301|2009-02-12 22:00,13,838,838.25,836.75,838,981
20090301|2009-02-12 22:30,13,838,838.5,837.25,838.25,626
20090301|2009-02-12 23:00,13,838.25,838.75,837,837.5,867
20090301|2009-02-12 23:30,13,837.25,837.25,836,836.75,703
20090301|2009-02-13 00:00,13,836.5,837,835.5,836.5,783
20090301|2009-02-13 00:30,13,836.5,838,836.25,836.25,1083
20090301|2009-02-13 01:00,13,836.25,837,834.25,834.5,3088
20090301|2009-02-13 01:30,13,834.5,836.5,833,835.5,3022
20090301|2009-02-13 02:00,13,835.25,835.5,832.75,834.25,5934
20090301|2009-02-13 02:30,13,834,839,834,837.25,10249
20090301|2009-02-13 03:00,13,837.25,837.5,835,835.75,5766
20090301|2009-02-13 03:30,13,835.75,840.5,835.5,838.5,9562
20090301|2009-02-13 04:00,13,838.5,838.75,837,838.25,3649
20090301|2009-02-13 04:30,13,838.5,838.5,835.25,836,4486
20090301|2009-02-13 05:00,13,835.75,837.25,834.75,836.75,5169
20090301|2009-02-13 05:30,13,836.75,836.75,832.75,834.75,5488
20090301|2009-02-13 06:00,13,834.75,839.75,834.25,838.5,9731
20090301|2009-02-13 06:30,13,838.5,838.75,836.75,837.25,5747
20090301|2009-02-13 07:00,13,837,837.75,833,834.25,13985
20090301|2009-02-13 07:30,13,834.25,834.75,829.5,829.5,26259
20090301|2009-02-13 08:00,13,829.75,832.25,828.25,831.25,33596
20090301|2009-02-13 08:30,13,831,833.75,826,830.75,218526
20090301|2009-02-13 09:00,13,830.75,834.5,828.25,834,193377
20090301|2009-02-13 09:30,13,834,837.75,833.75,835.5,159496
20090301|2009-02-13 10:00,13,835.25,835.75,828.5,829.75,119435
20090301|2009-02-13 10:30,13,829.75,832.25,826,826,110370
20090301|2009-02-13 11:00,13,826,829,825,828.75,120335
20090301|2009-02-13 11:30,13,828.5,829.5,822.75,824.25,84693
20090301|2009-02-13 12:00,13,824.25,829,823.5,828.75,77766
20090301|2009-02-13 12:30,13,828.75,835.5,827.25,833.5,122083
20090301|2009-02-13 13:00,13,833.5,835.25,829.75,831.5,115560
20090301|2009-02-13 13:30,13,831.5,833,829,831,95561
20090301|2009-02-13 14:00,13,830.75,832.25,825,829.25,131946
20090301|2009-02-13 14:30,13,829,832.25,823,823.25,194453
20090301|2009-02-13 15:00,13,823,824.25,818.75,820,106598
20090301|2009-02-15 17:00,17,814,816,810,812.5,7157
20090301|2009-02-15 17:30,17,812.25,813.75,811,813.75,1685
20090301|2009-02-15 18:00,17,813.75,815.5,813.25,815.25,2169
20090301|2009-02-15 18:30,17,815.25,816.25,814.75,815.5,1627
20090301|2009-02-15 19:00,17,815.5,815.5,814.5,815.25,1179
20090301|2009-02-15 19:30,17,815.25,817.25,815,815.25,1910
20090301|2009-02-15 20:00,17,815.25,815.75,814.75,815,1284
20090301|2009-02-15 20:30,17,815.25,815.25,814,814.25,640
20090301|2009-02-15 21:00,17,814.25,815,813.75,814,681
20090301|2009-02-15 21:30,17,814.25,814.75,813.75,813.75,690
20090301|2009-02-15 22:00,17,813.75,814.25,812.5,813.25,1314
20090301|2009-02-15 22:30,17,813.5,813.75,812,812.25,1445
20090301|2009-02-15 23:00,17,812.5,814.5,812,814.25,869
20090301|2009-02-15 23:30,17,814.5,814.75,813.75,814.25,576
20090301|2009-02-16 00:00,17,814.25,814.5,813.5,814.25,341
20090301|2009-02-16 00:30,17,814.25,815,813.5,814.75,795
20090301|2009-02-16 01:00,17,815,816.5,814.5,816,2858
20090301|2009-02-16 01:30,17,815.75,817.5,815.5,816.5,3389
20090301|2009-02-16 02:00,17,816.75,818.5,815.5,817,11305
20090301|2009-02-16 02:30,17,817,818.5,816,817.25,6852
20090301|2009-02-16 03:00,17,817.5,818.75,816.25,817.25,3357
20090301|2009-02-16 03:30,17,817,818,816,816.25,1999
20090301|2009-02-16 04:00,17,816,816.75,814,814.5,4018
20090301|2009-02-16 04:30,17,814.25,816.25,814.25,816,2315
20090301|2009-02-16 05:00,17,816.25,816.75,815.75,816.25,1739
20090301|2009-02-16 05:30,17,816.25,817.75,816,817.25,3041
20090301|2009-02-16 06:00,17,817,817.25,815.5,816,1023
20090301|2009-02-16 06:30,17,815.75,817,815.75,816,1087
20090301|2009-02-16 07:00,17,816,818,816,817.75,6678
20090301|2009-02-16 07:30,17,817.75,818,815.25,816.25,7455
20090301|2009-02-16 08:00,17,816.5,817.5,815.75,816.25,3517
20090301|2009-02-16 08:30,17,816,817,814,814.5,5679
20090301|2009-02-16 09:00,17,814.75,814.75,812.25,812.5,9122
20090301|2009-02-16 09:30,17,812.5,813.75,811,811.75,5149
20090301|2009-02-16 10:00,17,811.5,812,808.25,808.75,10801
20090301|2009-02-16 17:00,17,809.25,811,809.25,810.5,3836
20090301|2009-02-16 17:30,17,810.5,810.75,810,810.5,996
20090301|2009-02-16 18:00,17,810.75,811.75,809.75,810,1846
20090301|2009-02-16 18:30,17,810,812,810,811.75,910
20090301|2009-02-16 19:00,17,811.75,812.25,808,809.25,3121
20090301|2009-02-16 19:30,17,809.25,809.5,806,806.5,3878
20090301|2009-02-16 20:00,17,806.5,807.25,806,806.75,1249
20090301|2009-02-16 20:30,17,806.75,807.5,806.5,806.75,781
20090301|2009-02-16 21:00,17,806.75,807.5,805.5,807.25,1977
20090301|2009-02-16 21:30,17,807.25,807.25,805.75,806.5,1028
20090301|2009-02-16 22:00,17,806.25,807.5,806.25,806.75,833
20090301|2009-02-16 22:30,17,806.75,807.25,806,806.75,758
20090301|2009-02-16 23:00,17,806.5,807.75,806.25,807,997
20090301|2009-02-16 23:30,17,807.25,807.75,807.25,807.5,580
20090301|2009-02-17 00:00,17,807.5,807.75,807,807.25,505
20090301|2009-02-17 00:30,17,807.25,807.75,806.5,807,1465
20090301|2009-02-17 01:00,17,807,807.25,804.5,805.25,7471
20090301|2009-02-17 01:30,17,805.25,805.75,803,804,8053
20090301|2009-02-17 02:00,17,804,805.25,802.25,803.75,16504
20090301|2009-02-17 02:30,17,803.75,805.75,803.25,804.5,7502
20090301|2009-02-17 03:00,17,804.25,804.5,801.5,802.25,14365
20090301|2009-02-17 03:30,17,802.25,805.5,801.75,805,6592
20090301|2009-02-17 04:00,17,805,806.75,805,805.75,6203
20090301|2009-02-17 04:30,17,805.75,806,804.75,805.75,4720
20090301|2009-02-17 05:00,17,805.75,806.25,804.25,804.25,5918
20090301|2009-02-17 05:30,17,804.25,805.5,801.25,801.75,22919
20090301|2009-02-17 06:00,17,802,804.75,801.75,803,11768
20090301|2009-02-17 06:30,17,803,805.5,802.5,805.25,13161
20090301|2009-02-17 07:00,17,805,806.5,803.25,803.25,20511
20090301|2009-02-17 07:30,17,803.25,804.25,792.5,793,94584
20090301|2009-02-17 08:00,17,793,797.5,792.75,796.75,48950
20090301|2009-02-17 08:30,17,796.75,801.5,786.75,791.75,414523
20090301|2009-02-17 09:00,17,791.75,795.75,790.25,792.75,210408
20090301|2009-02-17 09:30,17,793,797.5,791.5,795.5,207339
20090301|2009-02-17 10:00,17,795.75,796.25,792.5,793.5,119683
20090301|2009-02-17 10:30,17,793.5,793.75,789,790.5,125987
20090301|2009-02-17 11:00,17,790.5,793,788,790.75,112449
20090301|2009-02-17 11:30,17,790.5,793.25,790.5,792.75,94770
20090301|2009-02-17 12:00,17,792.75,793.25,787.5,789.25,122100
20090301|2009-02-17 12:30,17,789,795.75,787.5,791.5,154031
20090301|2009-02-17 13:00,17,791.5,795,790,791,119954
20090301|2009-02-17 13:30,17,791,796.75,790,792,150213
20090301|2009-02-17 14:00,17,791.75,794.5,788,789.5,180140
20090301|2009-02-17 14:30,17,789.75,799.75,786.75,787.25,418563
20090301|2009-02-17 15:00,17,787,788.25,785.5,785.75,132467
20090301|2009-02-17 15:30,18,786.75,787,785.75,786.25,5258
20090301|2009-02-17 16:00,18,786.25,787.25,785.5,786.75,3186
20090301|2009-02-17 17:00,18,787,787.5,786,786.75,3553
20090301|2009-02-17 17:30,18,786.5,786.5,785.75,786.5,934
20090301|2009-02-17 18:00,18,786.5,788,786.5,787.25,1995
20090301|2009-02-17 18:30,18,787.5,789,787.5,788.75,2389
20090301|2009-02-17 19:00,18,788.75,789.75,788.25,789.75,2502
20090301|2009-02-17 19:30,18,789.75,790.25,789,790,1668
20090301|2009-02-17 20:00,18,790.25,791,789.25,790,2280
20090301|2009-02-17 20:30,18,790,790,787.5,788,1671
20090301|2009-02-17 21:00,18,788,789.25,787.25,788.5,1211
20090301|2009-02-17 21:30,18,788.5,791,788.25,789.75,1545
20090301|2009-02-17 22:00,18,790,790.5,788.5,789,902
20090301|2009-02-17 22:30,18,789,789,787.75,788.5,876
20090301|2009-02-17 23:00,18,788.25,789.75,788,789.25,1105
20090301|2009-02-17 23:30,18,789.5,790,788.5,789.5,627
20090301|2009-02-18 00:00,18,789.5,792.5,789.5,791.75,2836
20090301|2009-02-18 00:30,18,791.5,793.75,791,792.75,3300
20090301|2009-02-18 01:00,18,792.5,793,791.5,792.25,3676
20090301|2009-02-18 01:30,18,792.25,794.75,792,794.75,6948
20090301|2009-02-18 02:00,18,794.75,795,791,793.5,11678
20090301|2009-02-18 02:30,18,793.75,794.5,791.25,791.75,7349
20090301|2009-02-18 03:00,18,791.5,792.25,787.5,789,12434
20090301|2009-02-18 03:30,18,789.25,789.25,786.75,787.75,13831
20090301|2009-02-18 04:00,18,787.5,788.75,784.75,788.25,12330
20090301|2009-02-18 04:30,18,788.25,789.75,787.75,788.75,6697
20090301|2009-02-18 05:00,18,788.75,789.75,787.25,789.25,5998
20090301|2009-02-18 05:30,18,789.25,792.25,789.25,791.25,7633
20090301|2009-02-18 06:00,18,791.25,791.25,789,790.5,7680
20090301|2009-02-18 06:30,18,790.5,790.75,788.5,788.75,8354
20090301|2009-02-18 07:00,18,789,791.25,788.75,790.5,12915
20090301|2009-02-18 07:30,18,790.25,793.25,789.25,793,20663
20090301|2009-02-18 08:00,18,793,796.25,791.75,793,44498
20090301|2009-02-18 08:30,18,793,793.5,785,785.5,276594
20090301|2009-02-18 09:00,18,785.5,787,778,782.75,324354
20090301|2009-02-18 09:30,18,782.75,788,782.5,784,213619
20090301|2009-02-18 10:00,18,783.75,792,781.75,790.25,196890
20090301|2009-02-18 10:30,18,790.25,793,788.75,790.25,119827
20090301|2009-02-18 11:00,18,790.25,794.75,789,790.25,134646
20090301|2009-02-18 11:30,18,790.25,791.5,785.75,789.75,126850
20090301|2009-02-18 12:00,18,789.5,792,784.25,786.75,128805
20090301|2009-02-18 12:30,18,786.75,787,782.25,784,126653
20090301|2009-02-18 13:00,18,783.75,787,780.5,785,158337
20090301|2009-02-18 13:30,18,785,788,781,788,154001
20090301|2009-02-18 14:00,18,788,789.75,783.75,785,224344
20090301|2009-02-18 14:30,18,784.75,788.25,784,785.5,192053
20090301|2009-02-18 15:00,18,785.5,786.25,776.5,779.25,124053
20090301|2009-02-18 15:30,19,780.25,780.75,778,778.25,10026
20090301|2009-02-18 16:00,19,778,778.5,776.5,778.25,3458
20090301|2009-02-18 17:00,19,777.75,778.75,777,778.25,2351
20090301|2009-02-18 17:30,19,778.5,780.75,778.25,780.75,2276
20090301|2009-02-18 18:00,19,780.75,781.75,779.75,781.5,2345
20090301|2009-02-18 18:30,19,781.5,781.75,779.75,780.25,2232
20090301|2009-02-18 19:00,19,780.25,782,779,781.75,1960
20090301|2009-02-18 19:30,19,781.75,782.5,780,780.25,1451
20090301|2009-02-18 20:00,19,780.25,780.75,779.75,780.5,1168
20090301|2009-02-18 20:30,19,780.25,781.5,780,781,1308
20090301|2009-02-18 21:00,19,781,783.25,781,782.25,1755
20090301|2009-02-18 21:30,19,782.5,783.75,781.75,783.5,1141
20090301|2009-02-18 22:00,19,783.25,784,783,783.5,1052
20090301|2009-02-18 22:30,19,783.75,784,782.75,783.5,834
20090301|2009-02-18 23:00,19,783.75,784,781.75,782,1356
20090301|2009-02-18 23:30,19,781.75,782.25,781.25,782.25,752
20090301|2009-02-19 00:00,19,782,783,781.75,782,725
20090301|2009-02-19 00:30,19,782,782.75,781.5,782.25,496
20090301|2009-02-19 01:00,19,782.25,784.75,782.25,784.5,3849
20090301|2009-02-19 01:30,19,784.25,787.5,784,787,7201
20090301|2009-02-19 02:00,19,787,788.5,785.5,787,8883
20090301|2009-02-19 02:30,19,787,788.25,784,786.25,9852
20090301|2009-02-19 03:00,19,786.25,789.25,785,789,11796
20090301|2009-02-19 03:30,19,789,790,788,788.75,6254
20090301|2009-02-19 04:00,19,788.75,789.25,787.5,788.25,3891
20090301|2009-02-19 04:30,19,788.5,789.75,787.75,787.75,4898
20090301|2009-02-19 05:00,19,787.75,788.5,786.25,786.75,6772
20090301|2009-02-19 05:30,19,786.5,788.75,786.5,787.5,5490
20090301|2009-02-19 06:00,19,787.5,788.75,786.75,788.5,7140
20090301|2009-02-19 06:30,19,788.5,792,787.5,791.75,16851
20090301|2009-02-19 07:00,19,791.75,792.25,788.5,790.25,22669
20090301|2009-02-19 07:30,19,790.5,794.25,786.5,792,57645
20090301|2009-02-19 08:00,19,792.25,796.25,791.5,793.5,46876
20090301|2009-02-19 08:30,19,793.75,796.75,792.25,795.25,249572
20090301|2009-02-19 09:00,19,795.5,795.75,788.5,790.5,207731
20090301|2009-02-19 09:30,19,790.5,790.75,787,787.25,147359
20090301|2009-02-19 10:00,19,787.25,792.75,786.5,789.5,145284
20090301|2009-02-19 10:30,19,789.75,790,783,783.5,141553
20090301|2009-02-19 11:00,19,783.75,784.25,780.25,782.5,128726
20090301|2009-02-19 11:30,19,782.5,785.25,781.5,784.25,73324
20090301|2009-02-19 12:00,19,784,789.75,782.5,789,122179
20090301|2009-02-19 12:30,19,789,789.5,783.25,784.75,89947
20090301|2009-02-19 13:00,19,784.5,787.25,781.75,784,100141
20090301|2009-02-19 13:30,19,784.25,785,779.75,782.75,139784
20090301|2009-02-19 14:00,19,782.5,784.5,777,781.25,180465
20090301|2009-02-19 14:30,19,781.5,783.5,775.25,778.25,308946
20090301|2009-02-19 15:00,19,778.25,779.75,775,779,107783
20090301|2009-02-19 15:30,20,778.5,779.5,777,777.5,6726
20090301|2009-02-19 16:00,20,777.5,778.75,777.25,778.5,2101
20090301|2009-02-19 17:00,20,777.75,779.5,776.5,779,3959
20090301|2009-02-19 17:30,20,778.75,779,777.75,778.25,801
20090301|2009-02-19 18:00,20,778.5,779,777.25,777.25,1157
20090301|2009-02-19 18:30,20,777.5,777.75,775.5,776.25,2373
20090301|2009-02-19 19:00,20,776.25,777,775.75,776.25,761
20090301|2009-02-19 19:30,20,776.5,776.5,772.25,773,3835
20090301|2009-02-19 20:00,20,773,773.5,772.5,773,1191
20090301|2009-02-19 20:30,20,773,773.5,772.5,773.5,1240
20090301|2009-02-19 21:00,20,773.5,775,773.25,773.25,1624
20090301|2009-02-19 21:30,20,773.25,774.5,773,774.25,1006
20090301|2009-02-19 22:00,20,774,774,772,772.75,1660
20090301|2009-02-19 22:30,20,772.75,773.75,772.5,772.75,1165
20090301|2009-02-19 23:00,20,773,773,771,771.75,3682
20090301|2009-02-19 23:30,20,771.75,773.25,771,772.75,1099
20090301|2009-02-20 00:00,20,772.75,772.75,771,771.5,1052
20090301|2009-02-20 00:30,20,771.5,773.25,771,771.75,1556
20090301|2009-02-20 01:00,20,772,773.25,771,772.5,3743
20090301|2009-02-20 01:30,20,772.75,773.75,771.25,772,2856
20090301|2009-02-20 02:00,20,772,774,768,770,24698
20090301|2009-02-20 02:30,20,770,770,766.25,769.5,16173
20090301|2009-02-20 03:00,20,769.5,769.75,767.5,769,7260
20090301|2009-02-20 03:30,20,769,769.75,764.25,766.5,17556
20090301|2009-02-20 04:00,20,766.5,767,765,766.75,6357
20090301|2009-02-20 04:30,20,766.75,769,765.5,766.5,7344
20090301|2009-02-20 05:00,20,766.5,769,766.5,768.25,5498
20090301|2009-02-20 05:30,20,768.25,769.5,767.25,767.5,5934
20090301|2009-02-20 06:00,20,767.5,768.25,765.5,766.25,10517
20090301|2009-02-20 06:30,20,766,766.5,763.25,766,14928
20090301|2009-02-20 07:00,20,765.75,766.75,764.25,766,19548
20090301|2009-02-20 07:30,20,766,769,764.25,765,28008
20090301|2009-02-20 08:00,20,764.75,765,761.25,762.5,54213
20090301|2009-02-20 08:30,20,762.5,770.5,762,769.25,289351
20090301|2009-02-20 09:00,20,769.25,774.25,766.75,770,241459
20090301|2009-02-20 09:30,20,770.25,772.5,765,766.25,169367
20090301|2009-02-20 10:00,20,766,767.5,760.25,762.5,171991
20090301|2009-02-20 10:30,20,762.25,764.75,760,762.5,153397
20090301|2009-02-20 11:00,20,762.75,768,762.25,764.5,113572
20090301|2009-02-20 11:30,20,764.5,765.25,756.5,758.25,150823
20090301|2009-02-20 12:00,20,758.25,758.75,752.5,756.25,199402
20090301|2009-02-20 12:30,20,756.25,761.5,755.25,759.75,137415
20090301|2009-02-20 13:00,20,759.75,774,757,766.75,312544
20090301|2009-02-20 13:30,20,766.75,778.75,765.75,772.5,325427
20090301|2009-02-20 14:00,20,772.25,772.5,765,766,195343
20090301|2009-02-20 14:30,20,766,770.75,763.25,769.5,300128
20090301|2009-02-20 15:00,20,769.5,770.25,766.25,770,110800
20090301|2009-02-22 17:00,23,770,772,768.5,769.25,4416
20090301|2009-02-22 17:30,23,769.25,769.75,763,763.5,4857
20090301|2009-02-22 18:00,23,763.25,765.5,763,764.5,3223
20090301|2009-02-22 18:30,23,764.5,765.5,764.25,765,1750
20090301|2009-02-22 19:00,23,765,771.75,764.5,771.75,4540
20090301|2009-02-22 19:30,23,771.75,780,771,777,13802
20090301|2009-02-22 20:00,23,776.75,777.5,775.5,776.25,2681
20090301|2009-02-22 20:30,23,776.25,779.75,776,779,2785
20090301|2009-02-22 21:00,23,779,779.5,777.25,778,1604
20090301|2009-02-22 21:30,23,778,778.75,777,777.5,1419
20090301|2009-02-22 22:00,23,777.25,778.5,777,778.25,1176
20090301|2009-02-22 22:30,23,778.25,779.25,777.25,778.5,1205
20090301|2009-02-22 23:00,23,778.5,779,776.75,778.75,1002
20090301|2009-02-22 23:30,23,779,779.25,778.25,779.25,916
20090301|2009-02-23 00:00,23,779.25,779.75,778.5,779.5,684
20090301|2009-02-23 00:30,23,779.25,779.5,777.5,777.5,1050
20090301|2009-02-23 01:00,23,777.75,783.25,777.5,782.25,7500
20090301|2009-02-23 01:30,23,782.25,786.5,782,784.25,8990
20090301|2009-02-23 02:00,23,784,785.5,782.25,784.5,13491
20090301|2009-02-23 02:30,23,784.75,785.25,781.25,781.5,9160
20090301|2009-02-23 03:00,23,781.5,783.25,780.5,781,5752
20090301|2009-02-23 03:30,23,781,784.25,781,783.5,5656
20090301|2009-02-23 04:00,23,783.5,785,783.25,783.75,5132
20090301|2009-02-23 04:30,23,783.75,783.75,779.25,779.75,7980
20090301|2009-02-23 05:00,23,780,780.75,778,778.5,6197
20090301|2009-02-23 05:30,23,778.5,780.5,777,779,6771
20090301|2009-02-23 06:00,23,778.75,779,775,775.25,14010
20090301|2009-02-23 06:30,23,775,776.75,772.25,775.75,17638
20090301|2009-02-23 07:00,23,775.75,779.5,775.25,777,22817
20090301|2009-02-23 07:30,23,777,781,777,780.25,19044
20090301|2009-02-23 08:00,23,780.25,780.5,777,777.75,28839
20090301|2009-02-23 08:30,23,777.75,778,769.25,770.75,254212
20090301|2009-02-23 09:00,23,770.75,771.5,764.25,765.75,204453
20090301|2009-02-23 09:30,23,765.75,766,758.5,758.75,201997
20090301|2009-02-23 10:00,23,758.75,762.25,758.5,760.75,146434
20090301|2009-02-23 10:30,23,760.75,760.75,755.75,757.25,124960
20090301|2009-02-23 11:00,23,757,757.5,755,756,98148
20090301|2009-02-23 11:30,23,755.75,756,748.25,748.75,134966
20090301|2009-02-23 12:00,23,748.5,753.75,748.25,751.75,141522
20090301|2009-02-23 12:30,23,751.75,754.5,750,751,140300
20090301|2009-02-23 13:00,23,751,757,749,756.75,168791
20090301|2009-02-23 13:30,23,756.75,757.25,745.25,745.25,183342
20090301|2009-02-23 14:00,23,745.25,749.75,741.5,744.5,224909
20090301|2009-02-23 14:30,23,744.5,748.75,741,742.75,325159
20090301|2009-02-23 15:00,23,742.75,745.5,739.75,745,145040
20090301|2009-02-23 15:30,24,745,745.25,743.25,744.25,8673
20090301|2009-02-23 16:00,24,744.25,746.25,744,745.75,2835
20090301|2009-02-23 17:00,24,746,747.25,745,746.5,3862
20090301|2009-02-23 17:30,24,746.25,746.75,744.75,744.75,1949
20090301|2009-02-23 18:00,24,744.5,747.5,744.5,746.5,3039
20090301|2009-02-23 18:30,24,746.5,748.5,746.25,747,2602
20090301|2009-02-23 19:00,24,747.25,749,746.5,748.75,1959
20090301|2009-02-23 19:30,24,748.75,749.75,746.75,747,2513
20090301|2009-02-23 20:00,24,747,748.5,746,748,1736
20090301|2009-02-23 20:30,24,748.25,748.75,744.25,745.25,2459
20090301|2009-02-23 21:00,24,745.5,746.5,745,746.25,1041
20090301|2009-02-23 21:30,24,746.25,747.5,745.75,746.75,1030
20090301|2009-02-23 22:00,24,747,748.5,747,748.5,1700
20090301|2009-02-23 22:30,24,748.75,749,746.5,746.75,1669
20090301|2009-02-23 23:00,24,746.75,748.25,746.5,748.25,1598
20090301|2009-02-23 23:30,24,748.25,749.75,748,749.75,2703
20090301|2009-02-24 00:00,24,749.5,751.75,749.5,751,3417
20090301|2009-02-24 00:30,24,751,754.5,749.75,752,3804
20090301|2009-02-24 01:00,24,752,753,750.5,752.25,5894
20090301|2009-02-24 01:30,24,752.25,754,752,753.25,8196
20090301|2009-02-24 02:00,24,753.25,755,752.75,754.75,18739
20090301|2009-02-24 02:30,24,754.5,755.5,750.25,750.5,18760
20090301|2009-02-24 03:00,24,750.25,753.5,749.75,751.25,12331
20090301|2009-02-24 03:30,24,751,751.5,746.25,748,19336
20090301|2009-02-24 04:00,24,747.75,749.5,747.25,749.25,6531
20090301|2009-02-24 04:30,24,749.25,751.75,748.75,750.25,8521
20090301|2009-02-24 05:00,24,750.5,754.25,750,751.75,11874
20090301|2009-02-24 05:30,24,751.75,752.25,748.5,749.25,10354
20090301|2009-02-24 06:00,24,749.25,752,748.5,751,8347
20090301|2009-02-24 06:30,24,751,752.75,749,751.5,9771
20090301|2009-02-24 07:00,24,751.75,752.25,749.75,749.75,12839
20090301|2009-02-24 07:30,24,749.75,750,745.25,746.25,24798
20090301|2009-02-24 08:00,24,746.5,751.5,746.25,748.25,25412
20090301|2009-02-24 08:30,24,748,753.5,746.5,748.75,230404
20090301|2009-02-24 09:00,24,748.75,750.5,743.5,749.5,283090
20090301|2009-02-24 09:30,24,749.75,757.75,749.25,753.75,254243
20090301|2009-02-24 10:00,24,753.5,755.5,751.75,753.25,141723
20090301|2009-02-24 10:30,24,753.5,754,747.75,749,124802
20090301|2009-02-24 11:00,24,749,752,746.25,749.25,140869
20090301|2009-02-24 11:30,24,749.25,755,749,753.5,123959
20090301|2009-02-24 12:00,24,753.75,761.25,750.75,760.75,135221
20090301|2009-02-24 12:30,24,760.75,765.25,760.5,764.5,190841
20090301|2009-02-24 13:00,24,764.25,768.75,762,767.5,169274
20090301|2009-02-24 13:30,24,767.5,769.25,764.25,768,112972
20090301|2009-02-24 14:00,24,767.75,774.75,767.75,772,188432
20090301|2009-02-24 14:30,24,771.75,773.75,768.75,771,263501
20090301|2009-02-24 15:00,24,770.75,771.5,767.25,769,125053
20090301|2009-02-24 15:30,25,769,770,768.75,769,4974
20090301|2009-02-24 16:00,25,769,771,768.5,771,3011
20090301|2009-02-24 17:00,25,770.75,771.75,770,771.75,3015
20090301|2009-02-24 17:30,25,772,772.25,770.25,771.25,2201
20090301|2009-02-24 18:00,25,771.5,771.75,770.25,770.5,2531
20090301|2009-02-24 18:30,25,770.75,771,768.75,769,2658
20090301|2009-02-24 19:00,25,768.75,769.5,767.75,768,1664
20090301|2009-02-24 19:30,25,768,769,766.75,767,1877
20090301|2009-02-24 20:00,25,767,769.5,766.75,768.5,2750
20090301|2009-02-24 20:30,25,768.75,769.5,767.5,768.25,2547
20090301|2009-02-24 21:00,25,768.25,769,763.5,765,6338
20090301|2009-02-24 21:30,25,764.75,765,762.5,762.75,3670
20090301|2009-02-24 22:00,25,762.5,763.75,762,763.25,1699
20090301|2009-02-24 22:30,25,763.25,764.5,762.75,764.25,1707
20090301|2009-02-24 23:00,25,764.25,766.25,764,765.75,2205
20090301|2009-02-24 23:30,25,766,766.75,765.5,766,1274
20090301|2009-02-25 00:00,25,766,768,766,767.75,1058
20090301|2009-02-25 00:30,25,767.75,767.75,765.5,765.75,1412
20090301|2009-02-25 01:00,25,765.5,769.5,765.25,769.5,4651
20090301|2009-02-25 01:30,25,769.5,770.75,769.25,770.25,5145
20090301|2009-02-25 02:00,25,770.25,770.5,766.5,768.5,10099
20090301|2009-02-25 02:30,25,768.5,769.25,765.75,767.25,8823
20090301|2009-02-25 03:00,25,767.25,767.25,764.5,766,7266
20090301|2009-02-25 03:30,25,766.25,770,766.25,770,6733
20090301|2009-02-25 04:00,25,770,771,768.5,768.75,6436
20090301|2009-02-25 04:30,25,768.75,771.25,768.75,769.25,5105
20090301|2009-02-25 05:00,25,769.25,772,768.75,769,6446
20090301|2009-02-25 05:30,25,769,769.25,763,764.25,17913
20090301|2009-02-25 06:00,25,764.25,766.5,762.75,765,13226
20090301|2009-02-25 06:30,25,765,768,765,767.25,13805
20090301|2009-02-25 07:00,25,767,769.75,766.25,766.75,20969
20090301|2009-02-25 07:30,25,766.75,768,763.25,765.25,20948
20090301|2009-02-25 08:00,25,765,768,764,766.5,23694
20090301|2009-02-25 08:30,25,766.5,768.75,760.75,761.5,259391
20090301|2009-02-25 09:00,25,761.5,761.5,752.75,758.5,302918
20090301|2009-02-25 09:30,25,758.5,759.25,751.25,753.5,204900
20090301|2009-02-25 10:00,25,753.5,760.5,753.25,759.5,155141
20090301|2009-02-25 10:30,25,759.5,765.25,757.25,758.5,205257
20090301|2009-02-25 11:00,25,758.25,760.25,754.75,755.5,133157
20090301|2009-02-25 11:30,25,755.25,757.5,752.5,756,130824
20090301|2009-02-25 12:00,25,756,760.5,755.25,757,123679
20090301|2009-02-25 12:30,25,756.75,770.75,756.75,769,201235
20090301|2009-02-25 13:00,25,769,770.5,757.25,764.25,340864
20090301|2009-02-25 13:30,25,764.5,770.5,761.25,767.25,199003
20090301|2009-02-25 14:00,25,767.5,779.5,766.25,777.25,280311
20090301|2009-02-25 14:30,25,777,778.75,763,763.75,301532
20090301|2009-02-25 15:00,25,763.75,765.5,760.25,762,114879
20090301|2009-02-25 15:30,26,761,762.5,760.75,761,6663
20090301|2009-02-25 16:00,26,761,765.25,761,764,5504
20090301|2009-02-25 17:00,26,764.25,764.75,762.75,763,2158
20090301|2009-02-25 17:30,26,763,764,762.75,763.5,886
20090301|2009-02-25 18:00,26,763.5,767.75,763,767.25,5094
20090301|2009-02-25 18:30,26,767.25,769.25,767,768.75,3438
20090301|2009-02-25 19:00,26,768.5,769.25,767.75,768,1726
20090301|2009-02-25 19:30,26,768,769,766.25,768.5,1764
20090301|2009-02-25 20:00,26,768.5,768.5,765.25,767.25,1550
20090301|2009-02-25 20:30,26,767,767,765.5,765.5,706
20090301|2009-02-25 21:00,26,766,766.75,763,763.25,2115
20090301|2009-02-25 21:30,26,763.25,763.75,760.5,763.75,3750
20090301|2009-02-25 22:00,26,763.75,765.25,763,764.75,1484
20090301|2009-02-25 22:30,26,764.5,765,763.75,764.25,625
20090301|2009-02-25 23:00,26,764,764.25,760.75,761.75,2665
20090301|2009-02-25 23:30,26,761.75,764.5,761.75,763.75,2186
20090301|2009-02-26 00:00,26,763.5,765,763.25,763.75,833
20090301|2009-02-26 00:30,26,763.5,763.75,761.25,762,1868
20090301|2009-02-26 01:00,26,762,766.25,761.75,765.5,4329
20090301|2009-02-26 01:30,26,765.5,768.25,765.25,767.5,5245
20090301|2009-02-26 02:00,26,767.5,770.25,766.75,769.75,17728
20090301|2009-02-26 02:30,26,769.75,774.5,768.25,773.5,18869
20090301|2009-02-26 03:00,26,773.75,773.75,770,770.5,7071
20090301|2009-02-26 03:30,26,770.75,771,766.5,769,12019
20090301|2009-02-26 04:00,26,769,769.75,765.75,767,7119
20090301|2009-02-26 04:30,26,767,768,764,765.25,10284
20090301|2009-02-26 05:00,26,765.25,770,765,769.75,11248
20090301|2009-02-26 05:30,26,769.75,773.5,769.5,770.5,14770
20090301|2009-02-26 06:00,26,770.75,774,769.5,772.25,10252
20090301|2009-02-26 06:30,26,772.25,777.75,771.25,776,25179
20090301|2009-02-26 07:00,26,776.25,776.5,772,774,25032
20090301|2009-02-26 07:30,26,773.25,774,769.5,773.25,44565
20090301|2009-02-26 08:00,26,773.5,775.5,772.25,773.5,30731
20090301|2009-02-26 08:30,26,773.5,775.5,768.25,773,199515
20090301|2009-02-26 09:00,26,773,777,770,776,208352
20090301|2009-02-26 09:30,26,776,779,772.75,777.25,186305
20090301|2009-02-26 10:00,26,777.25,778,771.25,772,156492
20090301|2009-02-26 10:30,26,772,772.75,767.5,770.5,105583
20090301|2009-02-26 11:00,26,770.5,772.25,764.25,765.5,92942
20090301|2009-02-26 11:30,26,765.25,769,764.5,766.5,72506
20090301|2009-02-26 12:00,26,766.5,767,760.25,764.25,134681
20090301|2009-02-26 12:30,26,764.25,768.25,762.75,766.25,101799
20090301|2009-02-26 13:00,26,766.5,767.5,762,766,89939
20090301|2009-02-26 13:30,26,766,766.25,755,757,194700
20090301|2009-02-26 14:00,26,756.75,757,750.25,753,283073
20090301|2009-02-26 14:30,26,752.75,758.5,750.75,751.75,260672
20090301|2009-02-26 15:00,26,751.75,753.25,750.5,752,105360
20090301|2009-02-26 15:30,27,752.25,753.25,751,752,4831
20090301|2009-02-26 16:00,27,752,752.75,751,751.25,2465
20090301|2009-02-26 17:00,27,751.5,752,750.75,751,2214
20090301|2009-02-26 17:30,27,751.25,752.5,750.5,752.25,1867
20090301|2009-02-26 18:00,27,752.5,752.5,750,751,3649
20090301|2009-02-26 18:30,27,750.75,752.25,750.25,752,2434
20090301|2009-02-26 19:00,27,752.25,754,751.75,753,2422
20090301|2009-02-26 19:30,27,753.25,754.25,753,753.5,1920
20090301|2009-02-26 20:00,27,753.75,754.5,752.25,754.25,1427
20090301|2009-02-26 20:30,27,754,754.75,753.25,754,866
20090301|2009-02-26 21:00,27,753.75,754,751.5,752.25,983
20090301|2009-02-26 21:30,27,752.25,755,751,753.25,4206
20090301|2009-02-26 22:00,27,753.25,755,753.25,754,2682
20090301|2009-02-26 22:30,27,753.75,755,753.25,753.5,2043
20090301|2009-02-26 23:00,27,753.5,754.75,752,752.75,1970
20090301|2009-02-26 23:30,27,752.75,753,746.75,749.75,5604
20090301|2009-02-27 00:00,27,749.75,752.5,749.5,752,1556
20090301|2009-02-27 00:30,27,751.75,752,750,750.5,907
20090301|2009-02-27 01:00,27,750.75,753.75,750.75,753.5,3353
20090301|2009-02-27 01:30,27,753.25,756,753,755.25,6000
20090301|2009-02-27 02:00,27,755.5,755.75,751.25,753.25,13081
20090301|2009-02-27 02:30,27,753.25,754,750.75,751,9841
20090301|2009-02-27 03:00,27,751,752.75,749.25,752.25,8962
20090301|2009-02-27 03:30,27,752.25,753.5,751,751.25,3996
20090301|2009-02-27 04:00,27,751.25,753.75,750.25,753.75,6021
20090301|2009-02-27 04:30,27,753.75,755.25,752.75,754.75,5570
20090301|2009-02-27 05:00,27,754.75,755,751.5,752,4732
20090301|2009-02-27 05:30,27,751.75,752.25,748.5,749.5,6082
20090301|2009-02-27 06:00,27,749.5,750.25,741,743.5,29121
20090301|2009-02-27 06:30,27,743.75,745,740.5,743,35434
20090301|2009-02-27 07:00,27,743.25,744,729.5,736,75076
20090301|2009-02-27 07:30,27,736,736.5,730.25,735.75,68855
20090301|2009-02-27 08:00,27,736,737.25,734,735.5,31744
20090301|2009-02-27 08:30,27,735.5,742,733,739.75,291518
20090301|2009-02-27 09:00,27,739.75,746.75,737,743,268427
20090301|2009-02-27 09:30,27,743.25,746.75,740.5,743.5,190252
20090301|2009-02-27 10:00,27,743.75,744,738.5,741.75,125438
20090301|2009-02-27 10:30,27,742,748.25,740,746.5,160099
20090301|2009-02-27 11:00,27,746.5,749,744.75,746.75,115832
20090301|2009-02-27 11:30,27,746.5,747.75,742.25,746.25,76924
20090301|2009-02-27 12:00,27,746,749,743,745.5,99356
20090301|2009-02-27 12:30,27,745.5,749,739.25,748,194587
20090301|2009-02-27 13:00,27,747.75,750.75,741.5,742.5,170338
20090301|2009-02-27 13:30,27,742.5,747.75,740,745.5,145057
20090301|2009-02-27 14:00,27,745.75,745.75,734.5,736.75,241367
20090301|2009-02-27 14:30,27,736.75,743.5,733.5,735.25,389805
20090301|2009-02-27 15:00,27,734.75,736.25,732.5,733,166426
20090301|2009-03-01 17:00,2,731.25,733.75,725.5,726,13721
20090301|2009-03-01 17:30,2,725.75,727,724.5,727,4466
20090301|2009-03-01 18:00,2,727,728.25,724.75,727.75,5122
20090301|2009-03-01 18:30,2,727.75,728,725.5,726.5,2683
20090301|2009-03-01 19:00,2,726.25,727,725.25,725.25,2024
20090301|2009-03-01 19:30,2,725.25,727,725.25,726.75,1244
20090301|2009-03-01 20:00,2,726.75,727.75,724.75,725.5,2989
20090301|2009-03-01 20:30,2,725.5,725.5,723.25,724,3570
20090301|2009-03-01 21:00,2,724,724.25,721.25,722.25,4538
20090301|2009-03-01 21:30,2,722.25,723.25,721.75,722.5,1985
20090301|2009-03-01 22:00,2,722.5,723.75,722,722.75,1405
20090301|2009-03-01 22:30,2,722.75,723.5,722.25,723,882
20090301|2009-03-01 23:00,2,722.75,722.75,720.5,721.75,2732
20090301|2009-03-01 23:30,2,721.5,723.25,721.5,723,1742
20090301|2009-03-02 00:00,2,723,724.5,722.75,723.75,1069
20090301|2009-03-02 00:30,2,723.5,724.5,722.25,723.25,1354
20090301|2009-03-02 01:00,2,723.25,724.5,721,722,7613
20090301|2009-03-02 01:30,2,722,723.25,722,722.25,3662
20090301|2009-03-02 02:00,2,722.25,724,719.75,720,16906
20090301|2009-03-02 02:30,2,720.25,721,718.25,720.25,11901
20090301|2009-03-02 03:00,2,720,722.25,718.5,720,9286
20090301|2009-03-02 03:30,2,720,724,720,723.5,8772
20090301|2009-03-02 04:00,2,723.5,723.5,719,721,6905
20090301|2009-03-02 04:30,2,721,721.5,717.75,717.75,9647
20090301|2009-03-02 05:00,2,718,719.75,715,716.25,17937
20090301|2009-03-02 05:30,2,716,717.25,711.25,716.25,23679
20090301|2009-03-02 06:00,2,716,716.75,713.75,715.75,15152
20090301|2009-03-02 06:30,2,715.5,718.5,713.75,718,17830
20090301|2009-03-02 07:00,2,717.75,718.75,716,717.5,23468
20090301|2009-03-02 07:30,2,717.5,722,716.75,718.5,51202
20090301|2009-03-02 08:00,2,718.5,720.5,717.5,720,37138
20090301|2009-03-02 08:30,2,720,724.25,717,720.75,243096
20090301|2009-03-02 09:00,2,720.75,724,715.75,717.5,222730
20090301|2009-03-02 09:30,2,717.25,718.5,713.5,714.75,160030
20090301|2009-03-02 10:00,2,714.5,716.25,710.5,711,174117
20090301|2009-03-02 10:30,2,711,711.5,705.5,707.5,188964
20090301|2009-03-02 11:00,2,707.25,710,705.5,708.75,149741
20090301|2009-03-02 11:30,2,709,710.25,704.5,705.25,128646
20090301|2009-03-02 12:00,2,705.25,708.5,703.5,705.25,144606
20090301|2009-03-02 12:30,2,705.25,709.25,703,709,96445
20090301|2009-03-02 13:00,2,709,710.75,705.25,706.5,116863
20090301|2009-03-02 13:30,2,706.5,712.5,705,706,179247
20090301|2009-03-02 14:00,2,706,706.75,700.75,704.25,243507
20090301|2009-03-02 14:30,2,704,706.75,698.75,700.75,355142
20090301|2009-03-02 15:00,2,701,706,699.5,705.5,149889
20090301|2009-03-02 15:30,3,705,705.75,703.5,705.5,6324
20090301|2009-03-02 16:00,3,705.25,706,704.5,705.5,2483
20090301|2009-03-02 17:00,3,705,706.25,704.5,706,2212
20090301|2009-03-02 17:30,3,705.75,707,705.5,706,1109
20090301|2009-03-02 18:00,3,706.25,708.75,705.75,707.5,4662
20090301|2009-03-02 18:30,3,707.75,707.75,707,707.5,1740
20090301|2009-03-02 19:00,3,707.5,709.25,707.25,708.5,2384
20090301|2009-03-02 19:30,3,708.75,711.5,708.25,711.25,5712
20090301|2009-03-02 20:00,3,711.25,712.5,711,712.25,4240
20090301|2009-03-02 20:30,3,712,713.75,711.5,712.25,3550
20090301|2009-03-02 21:00,3,712,713.5,711.5,713,1845
20090301|2009-03-02 21:30,3,713,715.25,712.5,715,4611
20090301|2009-03-02 22:00,3,714.75,715,713.75,714.25,3048
20090301|2009-03-02 22:30,3,714.5,715,713.75,714.25,2477
20090301|2009-03-02 23:00,3,714.25,715.25,712.5,712.5,3445
20090301|2009-03-02 23:30,3,712.5,713.75,712.25,713,2764
20090301|2009-03-03 00:00,3,713,713.75,711.25,713.75,3963
20090301|2009-03-03 00:30,3,713.5,714,712.25,713.25,3667
20090301|2009-03-03 01:00,3,713,713.75,712,712.75,6098
20090301|2009-03-03 01:30,3,712.5,714.5,710.5,713.5,6657
20090301|2009-03-03 02:00,3,713.5,714.5,712.5,713.5,13978
20090301|2009-03-03 02:30,3,713.25,715.25,712.25,714.25,11272
20090301|2009-03-03 03:00,3,714,715,712.75,712.75,6692
20090301|2009-03-03 03:30,3,713,713,707,707.75,16506
20090301|2009-03-03 04:00,3,707.5,708.5,705.5,706,12574
20090301|2009-03-03 04:30,3,705.75,709.25,705.75,708,8538
20090301|2009-03-03 05:00,3,708,709.5,706.75,707,4821
20090301|2009-03-03 05:30,3,707,707,703.25,706,15159
20090301|2009-03-03 06:00,3,706,711.25,706,709.5,14515
20090301|2009-03-03 06:30,3,709.5,711,707.5,707.5,19932
20090301|2009-03-03 07:00,3,707.5,713.5,706.75,712.5,39995
20090301|2009-03-03 07:30,3,712.5,714.5,710.75,712.25,38753
20090301|2009-03-03 08:00,3,712.5,714,710,711,41125
20090301|2009-03-03 08:30,3,711,712,704.75,707,249360
20090301|2009-03-03 09:00,3,707,709.25,701.75,705.5,253784
20090301|2009-03-03 09:30,3,705.5,708.25,700.5,701.5,197572
20090301|2009-03-03 10:00,3,701.5,703.25,692.5,696.75,281598
20090301|2009-03-03 10:30,3,696.75,697.25,691.25,692.5,149172
20090301|2009-03-03 11:00,3,692.5,703,692.25,701.75,158519
20090301|2009-03-03 11:30,3,701.75,702,696,697,138580
20090301|2009-03-03 12:00,3,697,700,694.25,695.5,103163
20090301|2009-03-03 12:30,3,695.5,700.5,692.5,698.75,181616
20090301|2009-03-03 13:00,3,698.75,705.25,698.25,703.25,200242
20090301|2009-03-03 13:30,3,703.25,709.5,702.5,707.75,245743
20090301|2009-03-03 14:00,3,707.75,707.75,696.25,697.25,219402
20090301|2009-03-03 14:30,3,697.25,699.75,693.25,695.25,267561
20090301|2009-03-03 15:00,3,695.25,695.75,688.75,689.5,129391
20090301|2009-03-03 15:30,4,690.5,690.75,681.5,685.75,24112
20090301|2009-03-03 16:00,4,685.75,686.5,684.75,685.75,1952
20090301|2009-03-03 17:00,4,686,688.5,685.5,688.25,3294
20090301|2009-03-03 17:30,4,688.25,690.25,687.5,689.75,1954
20090301|2009-03-03 18:00,4,689.75,691,689.5,690.25,2971
20090301|2009-03-03 18:30,4,690.25,690.5,687.5,688.5,3100
20090301|2009-03-03 19:00,4,688.5,689,686.5,686.75,2264
20090301|2009-03-03 19:30,4,687,691.5,687,691.25,2764
20090301|2009-03-03 20:00,4,691.25,692.5,690,692.25,3748
20090301|2009-03-03 20:30,4,692.25,693,692,692.5,1563
20090301|2009-03-03 21:00,4,692.5,693,692,692.75,1314
20090301|2009-03-03 21:30,4,692.75,696,692.75,695,6792
20090301|2009-03-03 22:00,4,695.25,696,694,696,2040
20090301|2009-03-03 22:30,4,696,696.25,694.5,695.25,1704
20090301|2009-03-03 23:00,4,695.5,697.25,695,696.75,3701
20090301|2009-03-03 23:30,4,696.75,697.75,696.25,697,2518
20090301|2009-03-04 00:00,4,697,698,696.5,697.5,2288
20090301|2009-03-04 00:30,4,697.5,698.25,697.25,697.5,1996
20090301|2009-03-04 01:00,4,697.5,699,697,699,6457
20090301|2009-03-04 01:30,4,699,701.75,698.75,701,10771
20090301|2009-03-04 02:00,4,701,702,700,701.25,15448
20090301|2009-03-04 02:30,4,701,701.75,698.75,699.75,12491
20090301|2009-03-04 03:00,4,699.75,703.5,699.5,702.5,14221
20090301|2009-03-04 03:30,4,702.5,705.5,702,704.25,14179
20090301|2009-03-04 04:00,4,704,704.75,702.5,702.75,9842
20090301|2009-03-04 04:30,4,703,703.75,701.25,703,6564
20090301|2009-03-04 05:00,4,703,703.25,700.75,701.75,6098
20090301|2009-03-04 05:30,4,701.75,703.25,701.5,703.25,7165
20090301|2009-03-04 06:00,4,703,703.25,700,701.5,15301
20090301|2009-03-04 06:30,4,701.5,702.75,698.75,699.5,25192
20090301|2009-03-04 07:00,4,699.5,701,697.5,699,43665
20090301|2009-03-04 07:30,4,699.25,707.25,699,706.75,49170
20090301|2009-03-04 08:00,4,706.75,708.25,705.25,707.25,47411
20090301|2009-03-04 08:30,4,707.25,710.5,703,703.75,323220
20090301|2009-03-04 09:00,4,704,708,699,703.5,270154
20090301|2009-03-04 09:30,4,703.5,709.5,701.25,706.75,223597
20090301|2009-03-04 10:00,4,707,713.5,706.75,713,214813
20090301|2009-03-04 10:30,4,712.75,714.5,709.5,713,122221
20090301|2009-03-04 11:00,4,713,714,707.25,709.25,143574
20090301|2009-03-04 11:30,4,709.25,711.75,705.25,707.25,116435
20090301|2009-03-04 12:00,4,707.25,710.5,704.25,708.5,141473
20090301|2009-03-04 12:30,4,708.25,711.5,707,708.25,103088
20090301|2009-03-04 13:00,4,708.25,715.25,707,712,179582
20090301|2009-03-04 13:30,4,712,719.75,710.75,719,213220
20090301|2009-03-04 14:00,4,719,723.5,717.5,723.5,227253
20090301|2009-03-04 14:30,4,723.5,723.75,711,712.5,362996
20090301|2009-03-04 15:00,4,712.25,712.5,707.75,708.25,147047
20090301|2009-03-04 15:30,5,709.5,709.75,706.75,709.75,10719
20090301|2009-03-04 16:00,5,709.75,710.5,709.25,710,3322
20090301|2009-03-04 17:00,5,710,710.5,708,709,7554
20090301|2009-03-04 17:30,5,709,709.5,708.25,708.5,1596
20090301|2009-03-04 18:00,5,708.5,711.75,707.5,711.25,3931
20090301|2009-03-04 18:30,5,711.25,711.5,708.25,709,2754
20090301|2009-03-04 19:00,5,709,711.75,708.5,711.5,2580
20090301|2009-03-04 19:30,5,711.25,711.75,709.25,710,2152
20090301|2009-03-04 20:00,5,709.75,709.75,702.75,704,7873
20090301|2009-03-04 20:30,5,704,704.5,702.5,703,3235
20090301|2009-03-04 21:00,5,703,704.75,702.5,704,4416
20090301|2009-03-04 21:30,5,704,704.25,702.25,702.5,3200
20090301|2009-03-04 22:00,5,702.25,705,702,703.75,2694
20090301|2009-03-04 22:30,5,703.75,705,702.25,704.5,1322
20090301|2009-03-04 23:00,5,704.5,705,702.75,704,1755
20090301|2009-03-04 23:30,5,703.75,704.5,703,703.5,907
20090301|2009-03-05 00:00,5,703,703.5,701.75,702.75,1793
20090301|2009-03-05 00:30,5,702.75,704.5,702.5,704.25,1477
20090301|2009-03-05 01:00,5,704.5,706.5,703.75,704.5,3062
20090301|2009-03-05 01:30,5,704.5,707,704.5,706.75,4527
20090301|2009-03-05 02:00,5,706.75,706.75,703.5,704.75,10769
20090301|2009-03-05 02:30,5,704.5,705.5,703,703,10340
20090301|2009-03-05 03:00,5,703,703.25,701,701.5,14873
20090301|2009-03-05 03:30,5,701.25,703.25,700.25,702.25,10463
20090301|2009-03-05 04:00,5,702.25,704,701.5,702.25,5899
20090301|2009-03-05 04:30,5,702,703,698.25,698.75,13525
20090301|2009-03-05 05:00,5,699,700.25,693.5,695.5,21801
20090301|2009-03-05 05:30,5,695.5,697.75,694.75,697.5,20388
20090301|2009-03-05 06:00,5,697.5,698.25,693.25,694,23725
20090301|2009-03-05 06:30,5,693.75,697.5,693.5,695.5,14902
20090301|2009-03-05 07:00,5,695.5,698.25,694.75,695.5,23324
20090301|2009-03-05 07:30,5,695.75,698.5,691.5,692.5,62882
20090301|2009-03-05 08:00,5,692.75,696.25,692.5,695.5,38219
20090301|2009-03-05 08:30,5,695.5,702.25,694.5,699.5,277741
20090301|2009-03-05 09:00,5,699.5,703.5,694.25,696.75,229736
20090301|2009-03-05 09:30,5,696.75,699.75,692,692.5,207531
20090301|2009-03-05 10:00,5,692.5,694.5,685.5,686.5,263117
20090301|2009-03-05 10:30,5,686.25,689.75,684.75,686.5,182687
20090301|2009-03-05 11:00,5,686.75,688.75,682.75,688.75,163793
20090301|2009-03-05 11:30,5,688.5,689.75,684,685.5,117111
20090301|2009-03-05 12:00,5,685.25,692.5,684.75,689,159327
20090301|2009-03-05 12:30,5,689,689,683.5,686.5,147805
20090301|2009-03-05 13:00,5,686.25,686.75,681,682.25,198336
20090301|2009-03-05 13:30,5,682.25,685.75,680.5,681.75,182348
20090301|2009-03-05 14:00,5,681.5,688.75,681.25,683.25,234430
20090301|2009-03-05 14:30,5,683,684,676.25,682.5,436215
20090301|2009-03-05 15:00,5,682.5,686.75,682,686.5,141543
20090301|2009-03-05 15:30,6,686.25,687,685.5,686.75,9056
20090301|2009-03-05 16:00,6,686.5,687.75,686.5,687.75,3183
20090301|2009-03-05 17:00,6,687.5,688.25,686,686.25,3799
20090301|2009-03-05 17:30,6,686.25,686.75,685,685.25,2630
20090301|2009-03-05 18:00,6,685.25,686,684.5,685.75,2918
20090301|2009-03-05 18:30,6,685.75,686.5,685,685.25,1848
20090301|2009-03-05 19:00,6,685,685,683.5,684,2798
20090301|2009-03-05 19:30,6,684,685,683.5,684.25,1764
20090301|2009-03-05 20:00,6,684.25,685.25,683.5,684.75,1878
20090301|2009-03-05 20:30,6,684.75,685.5,684.25,685.25,1211
20090301|2009-03-05 21:00,6,685.25,685.25,684,684.25,1591
20090301|2009-03-05 21:30,6,684,685.5,683.75,685.25,1838
20090301|2009-03-05 22:00,6,685.25,685.5,684.25,684.5,723
20090301|2009-03-05 22:30,6,684.5,685.25,684.25,685.25,441
20090301|2009-03-05 23:00,6,685,685.25,683.75,684.75,1411
20090301|2009-03-05 23:30,6,684.75,686,684.5,685.75,759
20090301|2009-03-06 00:00,6,685.75,688.25,685.5,687.75,1516
20090301|2009-03-06 00:30,6,688,688,684.75,685.75,1688
20090301|2009-03-06 01:00,6,685.75,687,683.75,685.5,3367
20090301|2009-03-06 01:30,6,685.5,688.5,685.25,685.75,4901
20090301|2009-03-06 02:00,6,685.75,690,684.5,685.75,17856
20090301|2009-03-06 02:30,6,686,689.75,685.75,688.5,9283
20090301|2009-03-06 03:00,6,688.25,690.75,688.25,689.75,9576
20090301|2009-03-06 03:30,6,689.75,690.25,687.75,689,9077
20090301|2009-03-06 04:00,6,689,689.25,683,683,13962
20090301|2009-03-06 04:30,6,683,685.25,682.25,683.75,12309
20090301|2009-03-06 05:00,6,683.75,684.25,678,680.5,19514
20090301|2009-03-06 05:30,6,680.5,684.25,680,683.75,10995
20090301|2009-03-06 06:00,6,683.5,685,681.25,681.5,9692
20090301|2009-03-06 06:30,6,681.5,683,680.75,682.5,10294
20090301|2009-03-06 07:00,6,682.5,686.75,682.25,685.75,28334
20090301|2009-03-06 07:30,6,685.75,694.25,685,691.75,118384
20090301|2009-03-06 08:00,6,691.75,693,688,688.75,38614
20090301|2009-03-06 08:30,6,688.75,699.25,685.5,690.25,344942
20090301|2009-03-06 09:00,6,690.25,692.25,682.25,685.5,292623
20090301|2009-03-06 09:30,6,685.5,686.75,674.5,675.75,307462
20090301|2009-03-06 10:00,6,675.75,679.25,673.75,676.75,196491
20090301|2009-03-06 10:30,6,677,681,675,678,148641
20090301|2009-03-06 11:00,6,678,682.75,677.25,678,126516
20090301|2009-03-06 11:30,6,678,678.75,671.75,675.5,143039
20090301|2009-03-06 12:00,6,675.25,675.75,670.5,672.25,105659
20090301|2009-03-06 12:30,6,672.25,672.75,668.5,671.5,142730
20090301|2009-03-06 13:00,6,671.5,675,669.25,673.5,174968
20090301|2009-03-06 13:30,6,673.5,674.25,666.5,667.25,178673
20090301|2009-03-06 14:00,6,667.25,670.75,665.75,667,190508
20090301|2009-03-06 14:30,6,666.75,685,666.75,683.25,421119
20090301|2009-03-06 15:00,6,683.5,688.75,682.25,688.5,118959
20090301|2009-03-08 17:00,9,688.75,689.75,687.25,688,5524
20090301|2009-03-08 17:30,9,687.75,688.75,687.75,688.25,1654
20090301|2009-03-08 18:00,9,688.25,690.5,687.5,690.5,2755
20090301|2009-03-08 18:30,9,690.25,692,689.5,691.75,3028
20090301|2009-03-08 19:00,9,692,693,691.5,691.75,2618
20090301|2009-03-08 19:30,9,691.75,692.25,690.25,690.75,1923
20090301|2009-03-08 20:00,9,690.75,691,688.75,688.75,1672
20090301|2009-03-08 20:30,9,688.5,690,688,689,2424
20090301|2009-03-08 21:00,9,689,689.75,687.5,688.5,3096
20090301|2009-03-08 21:30,9,688.75,688.75,687.25,688.25,1569
20090301|2009-03-08 22:00,9,688.5,688.5,686.5,686.5,1497
20090301|2009-03-08 22:30,9,686.5,687.25,685,686.25,2192
20090301|2009-03-08 23:00,9,686.25,687.5,686,687.25,2184
20090301|2009-03-08 23:30,9,687,687.5,686.5,687.25,1027
20090301|2009-03-09 00:00,9,687.25,689.25,687,688,1168
20090301|2009-03-09 00:30,9,688,688.75,687.5,687.75,586
20090301|2009-03-09 01:00,9,687.75,687.75,685,685.75,860
20090301|2009-03-09 01:30,9,685.75,686,684.25,684.25,1290
20090301|2009-03-09 02:00,9,684.5,684.75,682.75,684,3248
20090301|2009-03-09 02:30,9,683.75,688.5,683.75,687.5,5240
20090301|2009-03-09 03:00,9,687.25,687.25,675.25,677.5,26232
20090301|2009-03-09 03:30,9,677.5,681.5,676.5,678,16585
20090301|2009-03-09 04:00,9,678,678.25,670.75,673.25,20966
20090301|2009-03-09 04:30,9,673,677.75,671,677,18205
20090301|2009-03-09 05:00,9,677,680.75,676,677.5,16903
20090301|2009-03-09 05:30,9,677.25,679,676,676.5,10723
20090301|2009-03-09 06:00,9,676.5,679.75,673.5,679.25,19550
20090301|2009-03-09 06:30,9,679.25,681.25,677,678,12390
20090301|2009-03-09 07:00,9,678,679,675.5,676.25,21220
20090301|2009-03-09 07:30,9,676.25,678,675,677.25,19628
20090301|2009-03-09 08:00,9,677.25,677.75,673.75,674.5,28553
20090301|2009-03-09 08:30,9,674.25,689.25,674.25,684,316794
20090301|2009-03-09 09:00,9,684,694.75,683.5,689.75,247499
20090301|2009-03-09 09:30,9,689.5,691.5,683,683.75,214902
20090301|2009-03-09 10:00,9,683.75,687,680.75,684.5,166195
20090301|2009-03-09 10:30,9,684.5,687.25,681.75,684,137037
20090301|2009-03-09 11:00,9,684.25,689.25,683,686,137084
20090301|2009-03-09 11:30,9,686,686.75,681.25,682.5,119522
20090301|2009-03-09 12:00,9,682.5,682.5,676,678.25,127665
20090301|2009-03-09 12:30,9,678,681.75,677,679.5,113076
20090301|2009-03-09 13:00,9,679.25,684.5,678,680.25,176231
20090301|2009-03-09 13:30,9,680.25,682.25,676,679.25,146188
20090301|2009-03-09 14:00,9,679,681.5,672,675,178881
20090301|2009-03-09 14:30,9,675,677.75,672.5,675.25,242207
20090301|2009-03-09 15:00,9,675.5,676.25,673.5,675.5,84821
20090301|2009-03-09 15:30,10,674.75,675.25,673.25,674.5,6208
20090301|2009-03-09 16:00,10,674.5,674.75,673.75,674.25,1060
20090301|2009-03-09 17:00,10,674.25,675,673.5,674,1492
20090301|2009-03-09 17:30,10,674,675,674,674.75,529
20090301|2009-03-09 18:00,10,675,675.75,674.5,675.25,801
20090301|2009-03-09 18:30,10,675.25,676,675,675.75,1877
20090301|2009-03-09 19:00,10,676,677,675.75,677,2024
20090301|2009-03-09 19:30,10,676.75,678,676.75,677.75,1808
20090301|2009-03-09 20:00,10,677.5,679.75,677.25,679.5,2516
20090301|2009-03-09 20:30,10,679.5,679.75,678.5,679.25,2094
20090301|2009-03-09 21:00,10,679.5,679.75,677.25,677.5,1781
20090301|2009-03-09 21:30,10,677.5,679.25,674.25,679,3980
20090301|2009-03-09 22:00,10,679,682.5,678.75,682.25,3587
20090301|2009-03-09 22:30,10,682.25,683.25,680.5,682.25,2590
20090301|2009-03-09 23:00,10,682,682.5,680,682.25,1447
20090301|2009-03-09 23:30,10,682.5,683.5,680.5,683,1268
20090301|2009-03-10 00:00,10,683,683.25,681.25,681.75,986
20090301|2009-03-10 00:30,10,681.75,683.5,681.5,683,550
20090301|2009-03-10 01:00,10,683.25,684.5,683,684,2145
20090301|2009-03-10 01:30,10,683.75,683.75,680.75,682.25,1253
20090301|2009-03-10 02:00,10,682,683,681,683,2258
20090301|2009-03-10 02:30,10,683,685.75,682,685,5491
20090301|2009-03-10 03:00,10,685,688.25,682.5,686.75,19407
20090301|2009-03-10 03:30,10,686.75,689.5,686,688.75,11916
20090301|2009-03-10 04:00,10,688.75,689,686.5,687.25,6910
20090301|2009-03-10 04:30,10,687.5,689,686.25,687.75,6510
20090301|2009-03-10 05:00,10,688,692,686.75,691.25,13534
20090301|2009-03-10 05:30,10,691.25,692,689.5,690,11190
20090301|2009-03-10 06:00,10,690,690.5,687.75,688,11579
20090301|2009-03-10 06:30,10,688.25,690,687.75,689.25,8128
20090301|2009-03-10 07:00,10,689.25,691.5,688.5,689.75,22751
20090301|2009-03-10 07:30,10,689.5,691,687.25,688,33040
20090301|2009-03-10 08:00,10,688,690.75,686.75,690,46144
20090301|2009-03-10 08:30,10,690,702.5,688.5,698.75,363438
20090301|2009-03-10 09:00,10,699,707.75,698.75,704,311267
20090301|2009-03-10 09:30,10,704,707.75,702.5,705.25,203480
20090301|2009-03-10 10:00,10,705.25,708.5,702.75,708,165752
20090301|2009-03-10 10:30,10,708,713,705.75,712.75,193399
20090301|2009-03-10 11:00,10,713,715.5,711.5,713.75,217156
20090301|2009-03-10 11:30,10,713.5,714.25,710.5,710.75,110049
20090301|2009-03-10 12:00,10,711,712.75,709.5,710.75,122249
20090301|2009-03-10 12:30,10,710.5,716.25,710.25,711.5,162673
20090301|2009-03-10 13:00,10,711.5,713,708.25,711,149662
20090301|2009-03-10 13:30,10,710.75,714,707,713,159187
20090301|2009-03-10 14:00,10,713.25,717.25,710.25,715.75,209524
20090301|2009-03-10 14:30,10,715.75,718.5,712.5,717,341098
20090301|2009-03-10 15:00,10,717.25,721.75,715.5,715.75,193963
20090301|2009-03-10 15:30,11,715.75,717.75,714.75,717.25,7335
20090301|2009-03-10 16:00,11,717.25,718.25,716.75,717,2527
20090301|2009-03-10 17:00,11,716.5,717.75,716.5,717.5,1865
20090301|2009-03-10 17:30,11,717.5,718,717.25,717.75,1892
20090301|2009-03-10 18:00,11,717.75,718,717.25,717.25,2212
20090301|2009-03-10 18:30,11,717.25,717.75,716.5,717.75,1492
20090301|2009-03-10 19:00,11,717.75,719.25,717,719,1807
20090301|2009-03-10 19:30,11,719.25,720,718.75,719.25,2582
20090301|2009-03-10 20:00,11,719.25,721.25,718.75,721,2673
20090301|2009-03-10 20:30,11,721,721.25,719,720.25,2665
20090301|2009-03-10 21:00,11,720,720,718.25,719.25,1878
20090301|2009-03-10 21:30,11,719.25,719.25,717.25,717.75,2080
20090301|2009-03-10 22:00,11,717.75,720.5,717.5,720,1908
20090301|2009-03-10 22:30,11,719.75,720.5,717,718,4073
20090301|2009-03-10 23:00,11,717.75,720.5,717.5,720.5,2292
20090301|2009-03-10 23:30,11,720.25,722.75,720,721.25,2529
20090301|2009-03-11 00:00,11,721.25,722.75,721,721,1608
20090301|2009-03-11 00:30,11,721,722,720.5,721.25,1314
20090301|2009-03-11 01:00,11,721.25,722,719,719.25,2106
20090301|2009-03-11 01:30,11,719,720,718.5,718.75,2394
20090301|2009-03-11 02:00,11,718.75,719.25,716.25,717.25,7198
20090301|2009-03-11 02:30,11,717,718.25,716.5,717.75,3800
20090301|2009-03-11 03:00,11,717.75,718,714.25,714.5,17480
20090301|2009-03-11 03:30,11,714.25,715,712.5,712.75,13633
20090301|2009-03-11 04:00,11,712.75,719.75,712,717.75,17082
20090301|2009-03-11 04:30,11,717.5,724.25,716.5,723.75,19314
20090301|2009-03-11 05:00,11,723.75,730,722.75,727.5,40795
20090301|2009-03-11 05:30,11,727.5,728,724.5,725.25,17024
20090301|2009-03-11 06:00,11,725.25,727.75,723.75,726.75,13908
20090301|2009-03-11 06:30,11,726.75,727.25,722.75,723.25,17702
20090301|2009-03-11 07:00,11,723,727.25,721.5,726.75,29872
20090301|2009-03-11 07:30,11,726.75,727.25,724.25,725,29044
20090301|2009-03-11 08:00,11,724.75,725.5,724.25,724.75,19817
20090301|2009-03-11 08:30,11,725,732.5,717.75,730,399761
20090301|2009-03-11 09:00,11,730,731.25,725.5,730.25,221883
20090301|2009-03-11 09:30,11,730,731,724.5,727,195864
20090301|2009-03-11 10:00,11,727,729.25,723,724.25,159919
20090301|2009-03-11 10:30,11,724.5,725,720.75,724.5,166290
20090301|2009-03-11 11:00,11,724.5,725.5,720.75,722,100358
20090301|2009-03-11 11:30,11,722,723,716.75,717,125625
20090301|2009-03-11 12:00,11,716.75,721.25,716.75,717.75,142799
20090301|2009-03-11 12:30,11,717.75,723.5,717.25,721.25,141692
20090301|2009-03-11 13:00,11,721.25,723.25,713.25,715.5,195463
20090301|2009-03-11 13:30,11,715.5,722,715,718.5,163451
20090301|2009-03-11 14:00,11,718.75,726.75,718.5,724.5,190799
20090301|2009-03-11 14:30,11,724.5,728,720.25,720.75,261432
20090301|2009-03-11 15:00,11,720.75,721.75,719.5,720.75,87748
20090301|2009-03-11 15:30,12,721.25,721.25,720.25,720.75,4402
20090301|2009-03-11 16:00,12,720.5,721.5,720.5,721.25,2030
20090301|2009-03-11 17:00,12,720.75,721.75,720.5,721.25,725
20090301|2009-03-11 17:30,12,721.5,721.5,721,721,342
20090301|2009-03-11 18:00,12,721,721.25,719.75,720,1063
20090301|2009-03-11 18:30,12,720,720,716.5,717,2192
20090301|2009-03-11 19:00,12,716.75,717.25,715.5,717.25,2978
20090301|2009-03-11 19:30,12,717,718,717,718,1218
20090301|2009-03-11 20:00,12,718,718,716.5,717,561
20090301|2009-03-11 20:30,12,717,717.75,715.25,715.75,1534
20090301|2009-03-11 21:00,12,715.75,716.75,715.5,716.5,1240
20090301|2009-03-11 21:30,12,716.5,717.25,716,716,469
20090301|2009-03-11 22:00,12,716,716.75,715.5,715.75,1394
20090301|2009-03-11 22:30,12,715.75,716,714.75,714.75,1840
20090301|2009-03-11 23:00,12,714.75,715.5,714.5,715.5,1592
20090301|2009-03-11 23:30,12,715.5,716,715,715.5,776
20090301|2009-03-12 00:00,12,715.5,715.75,714.75,715.25,1268
20090301|2009-03-12 00:30,12,715.25,716,714.75,715,488
20090301|2009-03-12 01:00,12,715,715,713.5,713.75,1937
20090301|2009-03-12 01:30,12,714,716.5,713.75,716.5,1702
20090301|2009-03-12 02:00,12,716.5,717,714.25,716.5,3698
20090301|2009-03-12 02:30,12,716.25,717.75,715.75,717.25,2259
20090301|2009-03-12 03:00,12,717.25,719.75,716.25,716.5,11664
20090301|2009-03-12 03:30,12,716.25,716.5,713.5,715.25,12350
20090301|2009-03-12 04:00,12,715.5,715.5,713.5,715.25,4198
20090301|2009-03-12 04:30,12,715,715.75,714.25,714.5,5027
20090301|2009-03-12 05:00,12,714.5,714.5,711.25,712.75,16366
20090301|2009-03-12 05:30,12,712.75,714,711.75,712.5,8867
20090301|2009-03-12 06:00,12,712.5,714.5,712,714.25,8003
20090301|2009-03-12 06:30,12,714.25,715.75,713.75,715.5,10695
20090301|2009-03-12 07:00,12,715.5,719,715.25,717.25,24345
20090301|2009-03-12 07:30,12,717.25,721.5,716.5,719.75,54660
20090301|2009-03-12 08:00,12,719.75,722.75,715,720.75,57903
20090301|2009-03-12 08:30,12,721,722.75,714.5,720,114417
20090301|2009-03-12 09:00,12,720,730.75,719.5,728.5,131983
20090301|2009-03-12 09:30,12,728.75,735.25,726.75,732,96099
20090301|2009-03-12 10:00,12,732,733.5,728.5,729,78856
20090301|2009-03-12 10:30,12,729,734.25,728,731.75,50464
20090301|2009-03-12 11:00,12,732,736,731.75,733.25,60367
20090301|2009-03-12 11:30,12,733.5,739,732.5,738.5,49811
20090301|2009-03-12 12:00,12,738.5,739.75,735.75,736.75,59268
20090301|2009-03-12 12:30,12,736.75,740.75,736,739,44625
20090301|2009-03-12 13:00,12,739.25,745,737.5,743.25,64657
20090301|2009-03-12 13:30,12,743,747.75,742,745.25,59120
20090301|2009-03-12 14:00,12,745.25,748,743.75,746.75,55408
20090301|2009-03-12 14:30,12,746.5,752.5,745.75,749.75,129315
20090301|2009-03-12 15:00,12,750,753,749.5,751.25,38465
20090301|2009-03-12 15:30,13,750.75,751.25,749.5,749.75,3067
20090301|2009-03-12 16:00,13,750,750.25,749.5,749.5,1179
20090301|2009-03-12 17:00,13,749.25,750,748.75,748.75,1576
20090301|2009-03-12 17:30,13,748.75,749.5,748.5,748.75,898
20090301|2009-03-12 18:00,13,748.75,749.75,748.5,749.5,630
20090301|2009-03-12 18:30,13,749.25,749.75,748.5,749.75,834
20090301|2009-03-12 19:00,13,749.5,749.75,748.5,749.25,1204
20090301|2009-03-12 19:30,13,749.25,750,749.25,750,765
20090301|2009-03-12 20:00,13,749.75,750.5,749.5,749.5,490
20090301|2009-03-12 20:30,13,749.25,749.5,748,748.25,981
20090301|2009-03-12 21:00,13,748.25,748.75,748,748.25,648
20090301|2009-03-12 21:30,13,748.25,748.5,747.75,748.25,736
20090301|2009-03-12 22:00,13,748.25,750,748.25,750,543
20090301|2009-03-12 22:30,13,749.75,751.75,749.75,751,780
20090301|2009-03-12 23:00,13,751,751,750.25,750.75,508
20090301|2009-03-12 23:30,13,750.75,751.5,750.75,751.25,495
20090301|2009-03-13 00:00,13,751.25,752,751.25,751.75,681
20090301|2009-03-13 00:30,13,751.75,752,750,750,705
20090301|2009-03-13 01:00,13,750,750.5,749.75,750.25,532
20090301|2009-03-13 01:30,13,750,751,750,750.5,856
20090301|2009-03-13 02:00,13,750.75,752.5,750.5,751.75,3098
20090301|2009-03-13 02:30,13,751.75,752.5,751,752.25,3424
20090301|2009-03-13 03:00,13,752.25,758.25,752.25,756.75,18173
20090301|2009-03-13 03:30,13,757,758.25,755.75,757.75,7797
20090301|2009-03-13 04:00,13,757.75,758.5,755.5,756.25,4932
20090301|2009-03-13 04:30,13,756.25,757,755,756,5563
20090301|2009-03-13 05:00,13,756,757,755.5,756,3948
20090301|2009-03-13 05:30,13,755.75,759.25,755.5,759.25,4202
20090301|2009-03-13 06:00,13,759,761.25,757.5,758,12834
20090301|2009-03-13 06:30,13,758,759.25,756.75,758,5458
20090301|2009-03-13 07:00,13,758,759.25,756.75,758.75,4088
20090301|2009-03-13 07:30,13,759,760.25,754,754.25,13331
20090301|2009-03-13 08:00,13,754.25,755.5,754,755,8306
20090301|2009-03-13 08:30,13,754.75,755.75,749,754.75,73751
20090301|2009-03-13 09:00,13,755,758.75,751.25,751.75,61637
20090301|2009-03-13 09:30,13,751.5,757.25,749.75,750.75,53869
20090301|2009-03-13 10:00,13,750.75,753,746.5,749.75,43074
20090301|2009-03-13 10:30,13,749.75,749.75,744,746,39820
20090301|2009-03-13 11:00,13,746.25,747.75,742.25,744.25,43903
20090301|2009-03-13 11:30,13,744.5,749.5,744.25,748.75,33225
20090301|2009-03-13 12:00,13,749,753.5,748,752.75,21266
20090301|2009-03-13 12:30,13,752.5,753,749.5,752.25,22717
20090301|2009-03-13 13:00,13,752.25,755,749.75,751.5,23774
20090301|2009-03-13 13:30,13,751.5,756.75,750.75,753,26250
20090301|2009-03-13 14:00,13,752.75,758.25,752.25,757,16953
20090301|2009-03-13 14:30,13,757,757.5,753.5,755.75,42767
20090301|2009-03-13 15:00,13,755.75,759,755.25,758.5,21138
20090301|2009-03-15 17:00,16,754.75,755,750,751.25,2004
20090301|2009-03-15 17:30,16,751,751.5,750.5,750.75,412
20090301|2009-03-15 18:00,16,751,753.5,751,752.75,920
20090301|2009-03-15 18:30,16,752.5,752.5,750.5,750.75,591
20090301|2009-03-15 19:00,16,750.75,752.75,750.5,752,514
20090301|2009-03-15 19:30,16,752,755,752,754.75,620
20090301|2009-03-15 20:00,16,754.75,755,753.5,753.75,299
20090301|2009-03-15 20:30,16,753.5,754,753,753.75,271
20090301|2009-03-15 21:00,16,754,755,753.75,754.25,518
20090301|2009-03-15 21:30,16,754.25,754.75,754,754.25,340
20090301|2009-03-15 22:00,16,754.5,755.25,754,754,222
20090301|2009-03-15 22:30,16,754,754,752.75,753.5,278
20090301|2009-03-15 23:00,16,753.75,753.75,751.75,752.25,535
20090301|2009-03-15 23:30,16,752.5,753.25,752.25,753,566
20090301|2009-03-16 00:00,16,753,753.25,752.5,753.25,307
20090301|2009-03-16 00:30,16,753.25,753.25,752,752,266
20090301|2009-03-16 01:00,16,752.25,752.5,751.75,752.25,272
20090301|2009-03-16 01:30,16,752.5,754.5,752.25,754.25,409
20090301|2009-03-16 02:00,16,754.5,756.25,754.5,756,1729
20090301|2009-03-16 02:30,16,756,765.5,756,764,6051
20090301|2009-03-16 03:00,16,764.25,764.75,760.5,761.25,4005
20090301|2009-03-16 03:30,16,761,765.5,761,764.75,3648
20090301|2009-03-16 04:00,16,764.75,765.5,762,764.25,4181
20090301|2009-03-16 04:30,16,764.25,768.75,763.75,768.5,7090
20090301|2009-03-16 05:00,16,768.5,769.25,767.25,767.5,3324
20090301|2009-03-16 05:30,16,767.5,768.75,766,766.5,3019
20090301|2009-03-16 06:00,16,766.5,767.75,764.75,767.25,2270
20090301|2009-03-16 06:30,16,767.5,768.25,766.5,767.25,1996
20090301|2009-03-16 07:00,16,767.25,767.5,765.5,766,3504
20090301|2009-03-16 07:30,16,765.75,767.25,764.5,764.75,5775
20090301|2009-03-16 08:00,16,765,766.25,763.25,764.75,7432
20090301|2009-03-16 08:30,16,764.75,767.25,762,764.75,40238
20090301|2009-03-16 09:00,16,764.75,765.75,760.25,761.25,19435
20090301|2009-03-16 09:30,16,761.25,768,761.25,763.75,22532
20090301|2009-03-16 10:00,16,763.75,771.25,763,769.75,21876
20090301|2009-03-16 10:30,16,769.5,770.75,767.25,767.75,15946
20090301|2009-03-16 11:00,16,768,769.25,766.25,769,15651
20090301|2009-03-16 11:30,16,769,774.75,769,774,26938
20090301|2009-03-16 12:00,16,774,774.5,770.75,771.75,15040
20090301|2009-03-16 12:30,16,771.75,774.5,769.75,770.5,14433
20090301|2009-03-16 13:00,16,770.25,770.75,766.5,767.25,14037
20090301|2009-03-16 13:30,16,767.5,770,763.25,764,24085
20090301|2009-03-16 14:00,16,764,764.75,756.75,759.25,32257
20090301|2009-03-16 14:30,16,759.5,760,752.75,754.25,26742
20090301|2009-03-16 15:00,16,754.5,758,754,757,11045
20090301|2009-03-16 15:30,17,756.5,758,756.5,756.5,1149
20090301|2009-03-16 16:00,17,756.75,757,756.5,756.75,204
20090301|2009-03-16 17:00,17,756.5,757,756,756.75,293
20090301|2009-03-16 17:30,17,756.75,757.5,756.75,757,54
20090301|2009-03-16 18:00,17,757,757.25,756.5,757.25,124
20090301|2009-03-16 18:30,17,757.25,757.75,757,757.5,402
20090301|2009-03-16 19:00,17,757.25,757.25,755.5,755.75,255
20090301|2009-03-16 19:30,17,755.75,757.75,755.75,757.5,305
20090301|2009-03-16 20:00,17,757.5,758.5,757.25,758.5,378
20090301|2009-03-16 20:30,17,758.25,758.25,757.5,757.5,208
20090301|2009-03-16 21:00,17,757.25,757.25,756,756.25,1109
20090301|2009-03-16 21:30,17,756,757,755.75,756.25,489
20090301|2009-03-16 22:00,17,756,756,754.5,754.75,383
20090301|2009-03-16 22:30,17,754.5,758,754.25,758,407
20090301|2009-03-16 23:00,17,757.75,759.5,757.25,757.25,371
20090301|2009-03-16 23:30,17,757.25,760.25,757,759.5,434
20090301|2009-03-17 00:00,17,759.5,761.75,759.25,761.75,465
20090301|2009-03-17 00:30,17,761.75,762,761.25,761.5,129
20090301|2009-03-17 01:00,17,761.5,762.5,761,761.25,138
20090301|2009-03-17 01:30,17,761,762.25,760.25,761.75,469
20090301|2009-03-17 02:00,17,761.5,761.75,760,761,535
20090301|2009-03-17 02:30,17,761,762,757.25,758,2911
20090301|2009-03-17 03:00,17,758,758.5,755.5,756.25,2505
20090301|2009-03-17 03:30,17,756.25,759.5,756.25,759.25,1722
20090301|2009-03-17 04:00,17,759.5,759.5,757.25,758,1275
20090301|2009-03-17 04:30,17,758,758.25,757,758,553
20090301|2009-03-17 05:00,17,758,761.75,758,760.25,1537
20090301|2009-03-17 05:30,17,760.25,762.75,759,759.25,1110
20090301|2009-03-17 06:00,17,759,759,756.25,757.5,1172
20090301|2009-03-17 06:30,17,757.5,758.25,755.5,756.25,1865
20090301|2009-03-17 07:00,17,756,756.25,753,754.75,4222
20090301|2009-03-17 07:30,17,754.75,760,754.75,758.5,6471
20090301|2009-03-17 08:00,17,758.25,758.5,754,755.5,4091
20090301|2009-03-17 08:30,17,755.5,757.5,749.5,753.75,26105
20090301|2009-03-17 09:00,17,753.75,759,753.5,754.5,19364
20090301|2009-03-17 09:30,17,754.5,761.5,753.5,759.75,17015
20090301|2009-03-17 10:00,17,760,760,755.75,756.5,11678
20090301|2009-03-17 10:30,17,756.5,759.75,754.75,759.25,9493
20090301|2009-03-17 11:00,17,759.5,763,758,762.25,11223
20090301|2009-03-17 11:30,17,762.25,767.75,761.25,765.75,17031
20090301|2009-03-17 12:00,17,765.75,769,764.5,767,10292
20090301|2009-03-17 12:30,17,767,770.5,764,764.5,13860
20090301|2009-03-17 13:00,17,764.5,766.25,762.25,762.5,13717
20090301|2009-03-17 13:30,17,762.5,769.25,762,767.25,12677
20090301|2009-03-17 14:00,17,767.25,773.25,766.25,770,16536
20090301|2009-03-17 14:30,17,770,778,767.75,777.5,30557
20090301|2009-03-17 15:00,17,777.5,780.75,776.5,779.25,14334
20090301|2009-03-17 15:30,18,779,779.75,778.75,779.5,1331
20090301|2009-03-17 16:00,18,779.5,780,779,779.25,314
20090301|2009-03-17 17:00,18,779.25,779.75,778.5,778.75,570
20090301|2009-03-17 17:30,18,778.5,779,778.25,778.25,64
20090301|2009-03-17 18:00,18,778.25,778.5,776.75,776.75,539
20090301|2009-03-17 18:30,18,776.75,778.25,776.75,777,244
20090301|2009-03-17 19:00,18,777.25,777.5,776.75,777,262
20090301|2009-03-17 19:30,18,777.25,777.5,776.25,776.5,248
20090301|2009-03-17 20:00,18,776.5,776.5,775,775,471
20090301|2009-03-17 20:30,18,775,775.5,774.5,775,416
20090301|2009-03-17 21:00,18,775,776.5,775,776.25,132
20090301|2009-03-17 21:30,18,776.25,777,775.75,776,169
20090301|2009-03-17 22:00,18,775.75,776.75,775.75,776.75,99
20090301|2009-03-17 22:30,18,776.75,778,776.25,777.25,496
20090301|2009-03-17 23:00,18,776.75,776.75,775.75,776.5,211
20090301|2009-03-17 23:30,18,776.5,776.5,775.75,776,60
20090301|2009-03-18 00:00,18,776,777.5,776,777,83
20090301|2009-03-18 00:30,18,777,778,776.75,777.25,73
20090301|2009-03-18 01:00,18,777.25,778,777.25,778,104
20090301|2009-03-18 01:30,18,777.75,778,777,778,151
20090301|2009-03-18 02:00,18,777.5,778.75,776.5,777,528
20090301|2009-03-18 02:30,18,777,777,775.5,776,732
20090301|2009-03-18 03:00,18,775.75,778.5,775.5,778.25,1672
20090301|2009-03-18 03:30,18,778.25,778.75,775.25,775.75,1783
20090301|2009-03-18 04:00,18,776,776,773.75,773.75,1840
20090301|2009-03-18 04:30,18,774.25,775.25,772.5,773.5,1710
20090301|2009-03-18 05:00,18,773.75,775.5,773.75,774.75,1455
20090301|2009-03-18 05:30,18,774.75,776,774,774.5,1439
20090301|2009-03-18 06:00,18,774.5,777.5,774.5,776.75,974
20090301|2009-03-18 06:30,18,776.75,776.75,773.75,773.75,1963
20090301|2009-03-18 07:00,18,773.75,775.5,772.5,774.5,2732
20090301|2009-03-18 07:30,18,774.75,775.5,772.25,773.25,2173
20090301|2009-03-18 08:00,18,773.5,773.5,770.5,773,3628
20090301|2009-03-18 08:30,18,773.25,774.5,769.25,771.75,13361
20090301|2009-03-18 09:00,18,772,773,767.75,768.75,14943
20090301|2009-03-18 09:30,18,768.5,772.25,765.5,772,13009
20090301|2009-03-18 10:00,18,772,773.5,769,770,12867
20090301|2009-03-18 10:30,18,769.75,773,768.5,773,7075
20090301|2009-03-18 11:00,18,772.75,777.75,772.75,775.5,11341
20090301|2009-03-18 11:30,18,775.25,778.25,773,777.5,11548
20090301|2009-03-18 12:00,18,777.75,778,774.75,777,7139
20090301|2009-03-18 12:30,18,776.75,781,776.75,778.75,7737
20090301|2009-03-18 13:00,18,778.25,799,776.75,792.75,46151
20090301|2009-03-18 13:30,18,792.5,804,788.75,801.25,36410
20090301|2009-03-18 14:00,18,801.25,801.25,784,790,33204
20090301|2009-03-18 14:30,18,790.25,795.25,785.25,794,26378
20090301|2009-03-18 15:00,18,794.25,796,792.5,795.5,7043
20090301|2009-03-18 15:30,19,794.5,796,793.75,795.75,941
20090301|2009-03-18 16:00,19,796,796.25,794.75,795.25,497
20090301|2009-03-18 17:00,19,795,795,793.25,793.25,216
20090301|2009-03-18 17:30,19,793.25,793.25,791.25,792,295
20090301|2009-03-18 18:00,19,792,793.25,791.75,793,240
20090301|2009-03-18 18:30,19,793,793,791.5,792.25,105
20090301|2009-03-18 19:00,19,792,792,790.25,790.5,249
20090301|2009-03-18 19:30,19,790.25,790.75,789.75,790.5,272
20090301|2009-03-18 20:00,19,790.5,791.75,790,790,175
20090301|2009-03-18 20:30,19,789.75,790.25,789.25,789.25,154
20090301|2009-03-18 21:00,19,789.25,789.5,788.5,789.25,201
20090301|2009-03-18 21:30,19,789,790.5,788.5,790.5,198
20090301|2009-03-18 22:00,19,790.25,791,789.75,790.75,162
20090301|2009-03-18 22:30,19,790.5,791.5,790,791.5,106
20090301|2009-03-18 23:00,19,791.25,791.25,790,790,79
20090301|2009-03-18 23:30,19,790.5,790.75,789.75,790.75,70
20090301|2009-03-19 00:00,19,790.75,790.75,789.25,789.25,56
20090301|2009-03-19 00:30,19,789.25,789.25,788.25,788.5,204
20090301|2009-03-19 01:00,19,788.5,789.5,788.25,789.25,21
20090301|2009-03-19 01:30,19,789.5,791.25,788.5,791,170
20090301|2009-03-19 02:00,19,790.75,791.5,789.25,790.25,759
20090301|2009-03-19 02:30,19,790.25,793.5,789.75,790,707
20090301|2009-03-19 03:00,19,790.25,794,787.5,788.5,1507
20090301|2009-03-19 03:30,19,788.5,791.5,788.5,790.25,951
20090301|2009-03-19 04:00,19,791,793,789.75,791.25,1565
20090301|2009-03-19 04:30,19,790.75,792.75,790.5,791.25,905
20090301|2009-03-19 05:00,19,791.25,792.5,790.5,790.75,732
20090301|2009-03-19 05:30,19,790.5,793.75,790.25,792.5,819
20090301|2009-03-19 06:00,19,792.5,797.5,792.25,795.25,1162
20090301|2009-03-19 06:30,19,795,799.25,795,799,2285
20090301|2009-03-19 07:00,19,799,799,796,798.5,1505
20090301|2009-03-19 07:30,19,799,801.75,798.25,800.75,3143
20090301|2009-03-19 08:00,19,801.25,805.5,800.25,804.5,6667
20090301|2009-03-19 08:30,19,804.75,804.75,790.5,790.5,17790
20090301|2009-03-19 09:00,19,790.75,795.75,788.5,792.5,16873
20090301|2009-03-19 09:30,19,792.5,797.75,791.5,793,9888
20090301|2009-03-19 10:00,19,793,795.75,787.25,787.25,6562
20090301|2009-03-19 10:30,19,787.25,789.25,782,787,8938
20090301|2009-03-19 11:00,19,787,787.75,783.5,786.5,5033
20090301|2009-03-19 11:30,19,787,789.5,785.5,785.5,5412
20090301|2009-03-19 12:00,19,785.75,790,784.25,788.5,7005
20090301|2009-03-19 12:30,19,788.75,791.75,785.5,790.25,5796
20090301|2009-03-19 13:00,19,790.25,793.25,786.5,787,7081
20090301|2009-03-19 13:30,19,787.25,788.25,782.5,784.75,6556
20090301|2009-03-19 14:00,19,784.5,788,784,785.75,7821
20090301|2009-03-19 14:30,19,785.75,789.25,781.5,783.5,14520
20090301|2009-03-19 15:00,19,783.5,785.5,783.25,784,6542
20090301|2009-03-19 15:30,20,784.25,784.25,782.75,783.25,329
20090301|2009-03-19 16:00,20,782.75,782.75,781,781.75,666
20090301|2009-03-19 16:30,20,782,782,782,782,31
20090301|2009-03-19 17:00,20,782,782,780,781.25,279
20090301|2009-03-19 17:30,20,780.75,781.5,780.25,781.5,148
20090301|2009-03-19 18:00,20,781.25,781.25,780.75,780.75,60
20090301|2009-03-19 18:30,20,780.75,781.5,780.5,780.75,163
20090301|2009-03-19 19:00,20,781,782.75,781,782.25,68
20090301|2009-03-19 19:30,20,782.25,782.25,780,781,920
20090301|2009-03-19 20:00,20,781.25,782,780.25,780.5,121
20090301|2009-03-19 20:30,20,780.5,781,780.5,781,92
20090301|2009-03-19 21:00,20,780.5,780.75,779.75,779.75,45
20090301|2009-03-19 21:30,20,779.75,779.75,778.25,778.25,226
20090301|2009-03-19 22:00,20,778.25,778.75,778.25,778.5,77
20090301|2009-03-19 22:30,20,778.25,778.75,778,778.25,66
20090301|2009-03-19 23:00,20,778,779,778,778.75,159
20090301|2009-03-19 23:30,20,778.5,779.25,778,778,63
20090301|2009-03-20 00:00,20,778.25,778.25,776.5,776.5,113
20090301|2009-03-20 00:30,20,776.5,777,776.25,776.5,91
20090301|2009-03-20 01:00,20,776.75,778,776.75,777,87
20090301|2009-03-20 01:30,20,777.5,777.5,776.5,777.5,39
20090301|2009-03-20 02:00,20,777.25,779,776.75,778.25,203
20090301|2009-03-20 02:30,20,778.25,779,777.5,778,669
20090301|2009-03-20 03:00,20,778,779.25,777,779,453
20090301|2009-03-20 03:30,20,779,779.75,778.5,779,990
20090301|2009-03-20 04:00,20,779.25,779.25,777.5,777.5,557
20090301|2009-03-20 04:30,20,778,778.25,775.75,777.75,685
20090301|2009-03-20 05:00,20,777.75,777.75,775,777.25,434
20090301|2009-03-20 05:30,20,776.5,781.5,776.5,781.5,921
20090301|2009-03-20 06:00,20,781.5,784.5,781,784.5,775
20090301|2009-03-20 06:30,20,784.5,786.75,782.5,786,783
20090301|2009-03-20 07:00,20,786.25,787.25,784.75,786.5,589
20090301|2009-03-20 07:30,20,787.5,789.25,786.5,788,1534
20090301|2009-03-20 08:00,20,788.25,789.75,786.5,788,2731
20090601|2008-12-29 09:30,29,858.25,858.25,857,857,2
20090601|2008-12-29 10:00,29,856,856,854.5,856,11
20090601|2008-12-29 10:30,29,856.75,857.25,856.5,856.5,6
20090601|2008-12-29 11:00,29,858.5,858.5,858.5,858.5,1
20090601|2008-12-29 11:30,29,854.5,854.5,854.5,854.5,2
20090601|2008-12-29 12:00,29,852,853,851,853,8
20090601|2008-12-29 12:30,29,852.75,858,852.75,858,41
20090601|2008-12-29 13:00,29,853.5,855.75,853.25,855.75,26
20090601|2008-12-29 14:00,29,858,860.5,858,860.5,29
20090601|2008-12-29 14:30,29,859.5,864.25,857,864.25,28
20090601|2008-12-29 15:00,29,865.5,867.25,864.5,867.25,9
20090601|2008-12-29 19:00,30,870.25,871,870.25,871,4
20090601|2008-12-29 19:30,30,872,872,871,871,3
20090601|2008-12-29 21:00,30,872,872,872,872,1
20090601|2008-12-30 03:00,30,875,875,875,875,2
20090601|2008-12-30 03:30,30,875.5,875.5,875.25,875.25,3
20090601|2008-12-30 08:00,30,871.25,871.25,871,871,2
20090601|2008-12-30 08:30,30,870.75,870.75,870.75,870.75,1
20090601|2008-12-30 09:00,30,868,868,868,868,1
20090601|2008-12-30 09:30,30,874.25,874.25,874.25,874.25,1
20090601|2008-12-30 10:00,30,872,872,872,872,5
20090601|2008-12-30 10:30,30,877.5,880,877.5,879.75,4
20090601|2008-12-30 11:30,30,875.25,877.5,874.25,876.75,15
20090601|2008-12-30 12:00,30,875,875,873,873,2
20090601|2008-12-30 12:30,30,875,875,875,875,10
20090601|2008-12-30 14:00,30,873,873.25,873,873.25,11
20090601|2008-12-30 14:30,30,878.25,885,878.25,884.25,19
20090601|2008-12-30 15:00,30,884.5,885.75,884.5,885.5,8
20090601|2008-12-30 17:30,31,889,889,889,889,3
20090601|2008-12-30 22:30,31,886.5,886.5,886.5,886.5,2
20090601|2008-12-31 02:00,31,885.75,886.5,885.75,886.5,4
20090601|2008-12-31 04:30,31,888.25,890.75,888.25,890.75,10
20090601|2008-12-31 07:30,31,887,887,887,887,4
20090601|2008-12-31 08:00,31,887.25,887.25,887.25,887.25,1
20090601|2008-12-31 08:30,31,885.75,889.5,884.25,888.5,80
20090601|2008-12-31 09:00,31,889.5,892,889.5,892,5
20090601|2008-12-31 09:30,31,891,894,891,893.5,202
20090601|2008-12-31 10:00,31,893,895,892.75,895,27
20090601|2008-12-31 10:30,31,895,895,895,895,1
20090601|2008-12-31 11:00,31,895,895,895,895,4
20090601|2008-12-31 12:00,31,897.5,897.5,893,893,2
20090601|2008-12-31 12:30,31,894.75,898,894.75,898,2
20090601|2008-12-31 13:00,31,898,901,898,901,5
20090601|2008-12-31 13:30,31,896.25,899.5,896.25,899.5,5
20090601|2008-12-31 14:00,31,901.75,902.75,901.75,902.75,7
20090601|2008-12-31 14:30,31,903.5,904,897,898.5,17
20090601|2008-12-31 15:00,31,898.5,898.5,890,890,9
20090601|2009-01-02 05:30,2,903.5,903.5,903.5,903.5,1
20090601|2009-01-02 08:00,2,899.25,899.25,899.25,899.25,1
20090601|2009-01-02 08:30,2,900.75,901.25,900,900,6
20090601|2009-01-02 09:00,2,895.75,903,895.75,903,6
20090601|2009-01-02 09:30,2,905,911,905,911,16
20090601|2009-01-02 10:00,2,911.5,912,910,912,17
20090601|2009-01-02 10:30,2,912.5,914,911.75,911.75,23
20090601|2009-01-02 11:00,2,911.75,913.5,911.75,913.25,17
20090601|2009-01-02 11:30,2,914.25,917,914.25,915.5,11
20090601|2009-01-02 12:00,2,916.25,917,916.25,916.5,4
20090601|2009-01-02 12:30,2,920,920.5,918.75,918.75,4
20090601|2009-01-02 13:00,2,919,922.5,917.75,922.5,12
20090601|2009-01-02 13:30,2,922.75,924.25,922.75,923.25,5
20090601|2009-01-02 14:00,2,925,927,925,927,10
20090601|2009-01-02 14:30,2,926,930.5,925.25,925.5,318
20090601|2009-01-02 15:00,2,924,924.25,924,924.25,2
20090601|2009-01-04 17:00,5,924,924,924,924,1
20090601|2009-01-04 19:30,5,922.25,922.25,922,922,3
20090601|2009-01-04 20:00,5,920.25,920.25,920.25,920.25,1
20090601|2009-01-05 02:00,5,923.5,923.75,921,921.75,43
20090601|2009-01-05 02:30,5,922,922,922,922,1
20090601|2009-01-05 05:00,5,925,925.5,925,925.5,2
20090601|2009-01-05 05:30,5,922.75,922.75,922.75,922.75,2
20090601|2009-01-05 06:00,5,922,922,922,922,1
20090601|2009-01-05 06:30,5,923.5,923.5,923.5,923.5,1
20090601|2009-01-05 07:00,5,916,916,916,916,1
20090601|2009-01-05 07:30,5,916,918.25,916,918.25,2
20090601|2009-01-05 08:00,5,919,921.75,919,921.75,3
20090601|2009-01-05 08:30,5,919.5,920.5,915,915,10
20090601|2009-01-05 09:00,5,917.75,921.5,917.75,921.5,8
20090601|2009-01-05 09:30,5,923.5,928.5,923.5,926.5,10
20090601|2009-01-05 10:00,5,926.25,926.25,923,923,14
20090601|2009-01-05 10:30,5,922.75,924.75,922,922,6
20090601|2009-01-05 11:00,5,921.5,925.5,921.5,925.5,6
20090601|2009-01-05 12:00,5,925,928,925,926.75,8
20090601|2009-01-05 12:30,5,926.5,930.5,926,930.5,20
20090601|2009-01-05 13:00,5,929.5,929.5,923,923,4
20090601|2009-01-05 13:30,5,922.75,925.5,919.25,919.25,22
20090601|2009-01-05 14:00,5,923.75,923.75,916.25,918,8
20090601|2009-01-05 14:30,5,919,922.25,919,922,7
20090601|2009-01-05 15:00,5,924.25,924.75,923.75,924.5,13
20090601|2009-01-05 18:00,6,923,923,923,923,1
20090601|2009-01-05 21:00,6,925.75,925.75,925.75,925.75,1
20090601|2009-01-05 21:30,6,926.5,926.5,926.5,926.5,1
20090601|2009-01-06 00:00,6,926.5,926.5,926.5,926.5,2
20090601|2009-01-06 02:00,6,927.5,927.5,926,926,2
20090601|2009-01-06 02:30,6,925.25,925.25,925.25,925.25,1
20090601|2009-01-06 03:00,6,927,927.5,927,927.5,2
20090601|2009-01-06 03:30,6,929,929,929,929,1
20090601|2009-01-06 04:00,6,929.5,929.5,929.5,929.5,2
20090601|2009-01-06 05:00,6,932.25,932.25,932.25,932.25,1
20090601|2009-01-06 05:30,6,931.25,931.75,931.25,931.75,3
20090601|2009-01-06 06:30,6,931.5,931.5,931.5,931.5,2
20090601|2009-01-06 07:00,6,932,932,932,932,1
20090601|2009-01-06 08:00,6,932.5,932.5,931.75,931.75,2
20090601|2009-01-06 08:30,6,931.75,938.25,930.25,938,16
20090601|2009-01-06 09:00,6,938,938,924.25,925.5,36
20090601|2009-01-06 09:30,6,928,928,927.25,927.25,8
20090601|2009-01-06 10:00,6,923.5,925.25,923.5,925,11
20090601|2009-01-06 10:30,6,925.25,928,925.25,926.5,72
20090601|2009-01-06 11:00,6,926,929.25,926,927.5,11
20090601|2009-01-06 11:30,6,929.25,932,929.25,931.25,13
20090601|2009-01-06 12:00,6,930.5,930.75,924.75,925.5,20
20090601|2009-01-06 12:30,6,926.25,929.5,925.75,928.25,13
20090601|2009-01-06 13:00,6,925,933.25,924.75,932.25,29
20090601|2009-01-06 13:30,6,934,936.25,932.5,934.75,27
20090601|2009-01-06 14:00,6,936.5,936.5,926.75,929.25,5
20090601|2009-01-06 14:30,6,928.75,930.25,926,927.25,16
20090601|2009-01-06 15:00,6,929.75,931,928,928.5,18
20090601|2009-01-06 15:30,7,927,927,927,927,1
20090601|2009-01-06 18:30,7,929.5,929.5,929.5,929.5,3
20090601|2009-01-06 19:00,7,928.75,928.75,928.75,928.75,2
20090601|2009-01-06 19:30,7,927,927,927,927,1
20090601|2009-01-06 20:00,7,926.75,926.75,926,926.25,3
20090601|2009-01-06 22:00,7,925,925,925,925,1
20090601|2009-01-07 00:00,7,925.75,925.75,925.75,925.75,1
20090601|2009-01-07 01:30,7,923,923,923,923,1
20090601|2009-01-07 03:00,7,920.5,920.5,920.5,920.5,1
20090601|2009-01-07 04:00,7,923.25,923.25,923.25,923.25,1
20090601|2009-01-07 05:00,7,922.75,923,922.75,923,2
20090601|2009-01-07 05:30,7,923,923,923,923,1
20090601|2009-01-07 06:30,7,920,920,920,920,1
20090601|2009-01-07 07:00,7,919.75,919.75,914.5,915.75,24
20090601|2009-01-07 07:30,7,915.75,917,914,917,5
20090601|2009-01-07 08:00,7,912.25,913.5,910.75,913.5,37
20090601|2009-01-07 08:30,7,914.75,915.5,912,915.5,15
20090601|2009-01-07 09:00,7,913.25,913.25,909,909.5,15
20090601|2009-01-07 09:30,7,909.25,909.5,908.25,909.5,13
20090601|2009-01-07 10:00,7,909.75,912,909.75,912,6
20090601|2009-01-07 10:30,7,911.75,915,911.75,914.75,27
20090601|2009-01-07 11:00,7,913,913,909.75,910.25,30
20090601|2009-01-07 11:30,7,910.25,911.5,908,908,53
20090601|2009-01-07 12:00,7,907.5,911.25,907.5,910,62
20090601|2009-01-07 12:30,7,909.25,911.5,904,904,58
20090601|2009-01-07 13:00,7,904,904.5,901,902,40
20090601|2009-01-07 13:30,7,902.25,903,899.75,900,39
20090601|2009-01-07 14:00,7,898,900.5,896.5,900,53
20090601|2009-01-07 14:30,7,902,902,896.75,901.5,61
20090601|2009-01-07 15:00,7,901.5,902.25,900.25,902.25,36
20090601|2009-01-07 23:00,8,900,900,900,900,1
20090601|2009-01-08 03:00,8,900.5,900.5,900.25,900.25,6
20090601|2009-01-08 05:30,8,900.25,900.25,900,900,6
20090601|2009-01-08 06:30,8,894.25,894.25,891,891,7
20090601|2009-01-08 07:00,8,892.75,892.75,892.75,892.75,1
20090601|2009-01-08 07:30,8,893.75,895.5,892.5,895.5,17
20090601|2009-01-08 08:00,8,895.25,895.25,895.25,895.25,1
20090601|2009-01-08 08:30,8,896,897.25,893,893,131
20090601|2009-01-08 09:00,8,892.25,894.75,892.25,892.75,42
20090601|2009-01-08 09:30,8,894.75,900,894.75,899,46
20090601|2009-01-08 10:00,8,900,901.5,895.25,895.25,27
20090601|2009-01-08 10:30,8,894.25,896.25,893.25,893.25,18
20090601|2009-01-08 11:00,8,896.25,896.25,896.25,896.25,1
20090601|2009-01-08 11:30,8,896.5,897.5,894.75,897.5,25
20090601|2009-01-08 12:00,8,894.75,894.75,892,894,10
20090601|2009-01-08 12:30,8,891.25,895.75,891.25,894,34
20090601|2009-01-08 13:00,8,895.5,899.25,895.5,896.5,18
20090601|2009-01-08 13:30,8,896,902,896,902,16
20090601|2009-01-08 14:00,8,900.75,902.25,896.5,899,22
20090601|2009-01-08 14:30,8,900.25,902.5,899.75,902.5,14
20090601|2009-01-08 15:00,8,904,904,903,903,3
20090601|2009-01-08 16:00,9,903,903,903,903,12
20090601|2009-01-08 17:00,9,905,905,905,905,1
20090601|2009-01-08 19:30,9,904.25,904.25,904.25,904.25,1
20090601|2009-01-08 20:00,9,905,905,905,905,1
20090601|2009-01-08 23:00,9,906,906,906,906,1
20090601|2009-01-09 05:00,9,903.25,903.25,903,903,8
20090601|2009-01-09 05:30,9,900,900,900,900,1
20090601|2009-01-09 06:00,9,901.75,901.75,901.75,901.75,1
20090601|2009-01-09 06:30,9,902.75,902.75,902.75,902.75,1
20090601|2009-01-09 07:00,9,901.5,901.5,901,901,13
20090601|2009-01-09 07:30,9,906,910,903.75,908.25,43
20090601|2009-01-09 08:00,9,907.5,907.5,905,905,48
20090601|2009-01-09 08:30,9,905.25,905.5,886,887.25,237
20090601|2009-01-09 09:00,9,887.75,890.25,887.5,888,12
20090601|2009-01-09 09:30,9,886.5,889.25,883.5,888,165
20090601|2009-01-09 10:00,9,888.25,892.75,887,892,28
20090601|2009-01-09 10:30,9,890.75,891,886.75,888,6
20090601|2009-01-09 11:00,9,890,890,889,889,11
20090601|2009-01-09 11:30,9,889.5,889.75,887,887,16
20090601|2009-01-09 12:00,9,889,890.75,885.5,886.75,29
20090601|2009-01-09 12:30,9,887.75,887.75,887.25,887.75,8
20090601|2009-01-09 13:00,9,891,892.5,889.5,891.75,60
20090601|2009-01-09 13:30,9,891.5,893.75,891.5,891.5,35
20090601|2009-01-09 14:00,9,893.5,893.5,886.5,886.75,11
20090601|2009-01-09 14:30,9,891,891,881.25,883.5,23
20090601|2009-01-09 15:00,9,881.5,881.5,880,880,13
20090601|2009-01-11 17:00,12,879,879,879,879,1
20090601|2009-01-11 18:00,12,884.75,884.75,876.5,876.5,2
20090601|2009-01-11 21:30,12,878.5,878.5,878.5,878.5,1
20090601|2009-01-12 02:30,12,880.75,880.75,880.75,880.75,1
20090601|2009-01-12 05:00,12,880.25,880.25,879.25,879.25,2
20090601|2009-01-12 06:30,12,880.25,880.25,880.25,880.25,1
20090601|2009-01-12 07:00,12,879.25,879.25,879.25,879.25,1
20090601|2009-01-12 08:00,12,880,880,880,880,4
20090601|2009-01-12 08:30,12,881,881.25,874.5,876.25,121
20090601|2009-01-12 09:00,12,876,876.5,871.5,872.75,15
20090601|2009-01-12 09:30,12,875,876,873,873,11
20090601|2009-01-12 10:00,12,873.5,873.5,871.25,871.25,13
20090601|2009-01-12 10:30,12,867.75,868.75,867.75,868.75,6
20090601|2009-01-12 11:00,12,868.5,868.75,868.5,868.75,3
20090601|2009-01-12 11:30,12,870,870,867.25,867.25,3
20090601|2009-01-12 12:00,12,867.75,868.75,867.75,868.5,6
20090601|2009-01-12 12:30,12,870.75,871,870.5,871,4
20090601|2009-01-12 13:00,12,866,866,863.25,863.25,9
20090601|2009-01-12 13:30,12,862.75,862.75,860,861.5,77
20090601|2009-01-12 14:00,12,863.25,863.5,859,863.5,12
20090601|2009-01-12 14:30,12,862.25,863.75,859,862.75,22
20090601|2009-01-12 15:00,12,862.5,863.25,861.75,863.25,8
20090601|2009-01-12 17:00,13,867.25,867.25,867.25,867.25,4
20090601|2009-01-13 00:00,13,868,868,868,868,1
20090601|2009-01-13 02:00,13,863.25,863.5,863.25,863.5,4
20090601|2009-01-13 02:30,13,864,864,864,864,1
20090601|2009-01-13 03:00,13,861.25,861.25,857.5,857.5,3
20090601|2009-01-13 04:00,13,858.5,858.5,858.5,858.5,1
20090601|2009-01-13 04:30,13,856,856,853.25,854,9
20090601|2009-01-13 05:00,13,855.25,855.25,855.25,855.25,1
20090601|2009-01-13 06:00,13,858,858,858,858,1
20090601|2009-01-13 06:30,13,858.75,860,858.75,858.75,3
20090601|2009-01-13 07:00,13,858,858,856.75,858,3
20090601|2009-01-13 07:30,13,862,862.75,862,862.75,9
20090601|2009-01-13 08:00,13,861.75,861.75,860,860,6
20090601|2009-01-13 08:30,13,860,868.25,858,868.25,26
20090601|2009-01-13 09:00,13,866.25,866.25,865,865,2
20090601|2009-01-13 09:30,13,862,867.5,862,867.5,8
20090601|2009-01-13 10:00,13,866.5,866.5,864,866.5,23
20090601|2009-01-13 10:30,13,868,869,866.25,867.5,118
20090601|2009-01-13 11:00,13,868,868,866.5,866.5,220
20090601|2009-01-13 11:30,13,864.75,866.5,864.75,864.75,127
20090601|2009-01-13 12:00,13,863.25,863.5,860.5,860.5,124
20090601|2009-01-13 12:30,13,860.5,862.25,856,856,11
20090601|2009-01-13 13:00,13,857.75,858,855,855,6
20090601|2009-01-13 13:30,13,859.25,866.75,859.25,862.75,27
20090601|2009-01-13 14:00,13,861.25,863,860,860.5,39
20090601|2009-01-13 14:30,13,860,867,858,866.25,56
20090601|2009-01-13 15:00,13,862.25,862.25,862.25,862.25,3
20090601|2009-01-13 15:30,14,863.75,863.75,863.75,863.75,1
20090601|2009-01-13 16:00,14,863.75,863.75,863.75,863.75,1
20090601|2009-01-13 17:00,14,864.25,864.25,864.25,864.25,1
20090601|2009-01-13 21:00,14,870.5,870.5,870.5,870.5,2
20090601|2009-01-14 02:30,14,866.25,866.25,864,864,3
20090601|2009-01-14 03:30,14,861.5,861.5,859.75,859.75,14
20090601|2009-01-14 05:00,14,860.25,860.25,858.25,858.25,2
20090601|2009-01-14 05:30,14,858,858,857,857,2
20090601|2009-01-14 07:00,14,855.25,855.25,851.75,851.75,5
20090601|2009-01-14 07:30,14,850,850,847,847.25,11
20090601|2009-01-14 08:00,14,848,848,844.75,847.5,25
20090601|2009-01-14 08:30,14,848,849,840.75,842.5,62
20090601|2009-01-14 09:00,14,840.75,843.5,837.5,838.75,99
20090601|2009-01-14 09:30,14,837.25,837.25,830.5,833.5,93
20090601|2009-01-14 10:00,14,833.5,834.5,829.75,834.5,51
20090601|2009-01-14 10:30,14,834,836.25,833.75,836.25,13
20090601|2009-01-14 11:00,14,835.75,835.75,833.5,833.75,5
20090601|2009-01-14 11:30,14,833.75,838,833.75,838,15
20090601|2009-01-14 12:00,14,836.5,836.5,832.5,832.5,5
20090601|2009-01-14 12:30,14,832.75,836,832.75,834,8
20090601|2009-01-14 13:00,14,836,838.75,836,836.5,11
20090601|2009-01-14 13:30,14,838.75,842,838.75,839.25,31
20090601|2009-01-14 14:00,14,834,836,830.5,836,20
20090601|2009-01-14 14:30,14,829.25,836.75,829.25,836.5,16
20090601|2009-01-14 15:00,14,835.5,836.25,834,834,24
20090601|2009-01-14 15:30,15,834.25,834.25,834.25,834.25,4
20090601|2009-01-14 17:00,15,830.25,830.25,830.25,830.25,1
20090601|2009-01-14 17:30,15,830,830.75,829.75,830.75,3
20090601|2009-01-14 18:00,15,831.5,831.5,831.5,831.5,2
20090601|2009-01-14 18:30,15,830.25,830.25,830.25,830.25,1
20090601|2009-01-14 21:00,15,830,830,830,830,1
20090601|2009-01-14 23:30,15,828.75,829,827.5,829,3
20090601|2009-01-15 01:00,15,829,829,829,829,1
20090601|2009-01-15 02:00,15,835.25,835.25,832.5,832.5,3
20090601|2009-01-15 02:30,15,826.25,827,826.25,827,3
20090601|2009-01-15 04:00,15,830,830,830,830,2
20090601|2009-01-15 04:30,15,835,836,835,835,4
20090601|2009-01-15 06:00,15,832.5,832.5,832.5,832.5,1
20090601|2009-01-15 07:00,15,828.5,828.5,828.5,828.5,2
20090601|2009-01-15 07:30,15,833,835.25,833,835.25,6
20090601|2009-01-15 08:30,15,834.25,834.25,821.75,823,45
20090601|2009-01-15 09:00,15,822,822,814,814,24
20090601|2009-01-15 09:30,15,813.5,818,812.5,816,28
20090601|2009-01-15 10:00,15,818.25,819.75,818.25,819.75,2
20090601|2009-01-15 10:30,15,818.5,818.5,816,816.75,66
20090601|2009-01-15 11:00,15,817.25,817.25,812.5,812.5,43
20090601|2009-01-15 11:30,15,813,813.75,810,812.5,62
20090601|2009-01-15 12:00,15,813.75,817,813.5,817,17
20090601|2009-01-15 12:30,15,818.75,829.75,817.25,828.75,31
20090601|2009-01-15 13:00,15,829.5,836,829.5,834.75,69
20090601|2009-01-15 13:30,15,838.5,844.25,836,840,45
20090601|2009-01-15 14:00,15,838.75,840.25,833.5,833.5,38
20090601|2009-01-15 14:30,15,831.75,837,825.75,837,64
20090601|2009-01-15 15:00,15,837.25,837.5,836.75,837,10
20090601|2009-01-15 16:00,16,837.5,837.5,837.5,837.5,1
20090601|2009-01-15 17:00,16,839,839.75,839,839.75,2
20090601|2009-01-15 19:00,16,842,843.25,842,843.25,7
20090601|2009-01-15 22:30,16,840.75,840.75,840.75,840.75,4
20090601|2009-01-16 00:30,16,846.25,846.25,846.25,846.25,1
20090601|2009-01-16 01:00,16,840.75,840.75,840.75,840.75,1
20090601|2009-01-16 02:30,16,842,846,842,846,6
20090601|2009-01-16 03:00,16,845.25,845.25,845.25,845.25,1
20090601|2009-01-16 03:30,16,848,850.75,848,850.75,12
20090601|2009-01-16 04:30,16,845.5,845.5,845.5,845.5,1
20090601|2009-01-16 05:00,16,844.25,844.25,844,844,17
20090601|2009-01-16 05:30,16,850.75,852.5,850.75,852.5,7
20090601|2009-01-16 07:00,16,850,850.25,849,849,4
20090601|2009-01-16 08:00,16,849.75,850,849,850,9
20090601|2009-01-16 08:30,16,851.25,851.5,844.5,846,53
20090601|2009-01-16 09:00,16,846,849.25,843.25,845.25,136
20090601|2009-01-16 09:30,16,846.5,848,843.5,844.5,20
20090601|2009-01-16 10:00,16,842.5,842.75,838.75,842.25,35
20090601|2009-01-16 10:30,16,838.75,838.75,831.75,832.75,51
20090601|2009-01-16 11:00,16,832.5,832.5,823.25,823.25,25
20090601|2009-01-16 11:30,16,825.5,831.25,825.5,830,40
20090601|2009-01-16 12:00,16,832.25,833,828,830.75,33
20090601|2009-01-16 12:30,16,832.25,836.75,831.5,835,38
20090601|2009-01-16 13:00,16,835.25,840.5,833,838.25,28
20090601|2009-01-16 13:30,16,839,842.5,835.75,842.5,38
20090601|2009-01-16 14:00,16,842.25,846.5,838.75,840.25,39
20090601|2009-01-16 14:30,16,841.75,844.5,840,841.25,117
20090601|2009-01-16 15:00,16,842.25,845,842.25,844.75,36
20090601|2009-01-18 17:00,20,855,859,855,859,4
20090601|2009-01-18 17:30,20,857.75,861.25,857.75,860,3
20090601|2009-01-18 20:00,20,856.5,856.5,856.5,856.5,6
20090601|2009-01-18 22:00,20,852.25,852.25,852.25,852.25,1
20090601|2009-01-19 00:00,20,855.5,855.5,855.5,855.5,3
20090601|2009-01-19 01:00,20,853.25,853.25,853.25,853.25,2
20090601|2009-01-19 01:30,20,854.25,855,854.25,855,3
20090601|2009-01-19 02:00,20,854,854,854,854,2
20090601|2009-01-19 02:30,20,851,851,849.5,849.5,3
20090601|2009-01-19 03:00,20,852.25,852.25,849,849,5
20090601|2009-01-19 03:30,20,851.5,851.5,851.5,851.5,1
20090601|2009-01-19 04:00,20,852.75,852.75,852.75,852.75,1
20090601|2009-01-19 05:00,20,853,853,853,853,2
20090601|2009-01-19 06:00,20,850.5,850.5,850.5,850.5,1
20090601|2009-01-19 07:00,20,845.75,845.75,845.75,845.75,1
20090601|2009-01-19 07:30,20,839.5,842.25,836.75,842.25,16
20090601|2009-01-19 08:00,20,840.25,840.25,840.25,840.25,1
20090601|2009-01-19 08:30,20,835,835,835,835,1
20090601|2009-01-19 09:00,20,838,838,832.75,832.75,17
20090601|2009-01-19 09:30,20,833.5,833.5,833.5,833.5,1
20090601|2009-01-19 10:00,20,834,834,834,834,4
20090601|2009-01-19 17:00,20,839.25,839.25,839.25,839.25,3
20090601|2009-01-19 18:00,20,834.25,834.25,833.75,833.75,2
20090601|2009-01-19 18:30,20,830.5,830.5,829.75,829.75,5
20090601|2009-01-19 20:00,20,831,831,831,831,1
20090601|2009-01-19 22:30,20,832.25,832.25,831,831,2
20090601|2009-01-20 00:30,20,837,837,837,837,2
20090601|2009-01-20 01:00,20,837.5,837.5,834.25,834.25,15
20090601|2009-01-20 02:00,20,835.25,840.25,835.25,839.25,5
20090601|2009-01-20 02:30,20,839.25,839.25,839.25,839.25,1
20090601|2009-01-20 03:00,20,840.75,840.75,840.75,840.75,2
20090601|2009-01-20 03:30,20,843.5,843.5,843.5,843.5,1
20090601|2009-01-20 04:00,20,837.75,837.75,837.75,837.75,1
20090601|2009-01-20 04:30,20,837.5,837.5,835,835,4
20090601|2009-01-20 05:00,20,836,836,836,836,1
20090601|2009-01-20 05:30,20,833,835,833,835,2
20090601|2009-01-20 06:00,20,839,839,839,839,1
20090601|2009-01-20 06:30,20,835.5,835.5,835.5,835.5,1
20090601|2009-01-20 07:00,20,831.25,831.25,831.25,831.25,1
20090601|2009-01-20 07:30,20,832.5,835,832.25,835,7
20090601|2009-01-20 08:30,20,836.5,836.5,820.75,821.5,38
20090601|2009-01-20 09:00,20,820.25,826.75,817.25,826.75,34
20090601|2009-01-20 09:30,20,825.25,825.25,820.75,820.75,12
20090601|2009-01-20 10:00,20,821.25,822,818.5,818.75,17
20090601|2009-01-20 10:30,20,821.75,825,819.5,819.5,9
20090601|2009-01-20 11:00,20,820,821.75,813.5,814.5,27
20090601|2009-01-20 11:30,20,816.75,821,816.75,816.75,19
20090601|2009-01-20 12:00,20,817,819.5,814.75,819.25,26
20090601|2009-01-20 12:30,20,818.25,818.75,812.5,812.75,65
20090601|2009-01-20 13:00,20,812,812.25,806.25,810.5,30
20090601|2009-01-20 13:30,20,809.25,812.75,806,806.25,13
20090601|2009-01-20 14:00,20,806.5,806.5,799,804.75,30
20090601|2009-01-20 14:30,20,807,807.25,797,797.75,54
20090601|2009-01-20 15:00,20,797.5,797.75,794.75,796,28
20090601|2009-01-20 16:00,21,801,801,801,801,4
20090601|2009-01-20 17:30,21,799.5,800.25,799.5,800.25,6
20090601|2009-01-20 20:30,21,807,809.25,807,809.25,12
20090601|2009-01-20 21:00,21,809,810,809,810,2
20090601|2009-01-20 21:30,21,811.5,811.5,811.5,811.5,2
20090601|2009-01-20 23:00,21,809.75,809.75,809,809,2
20090601|2009-01-21 01:30,21,805.5,805.5,805.5,805.5,1
20090601|2009-01-21 02:00,21,805,810,805,808.5,4
20090601|2009-01-21 02:30,21,806.75,806.75,803.25,805.25,7
20090601|2009-01-21 03:00,21,802.75,802.75,802.75,802.75,1
20090601|2009-01-21 03:30,21,803.5,805,802.5,804.25,7
20090601|2009-01-21 04:00,21,806.25,806.25,806.25,806.25,1
20090601|2009-01-21 04:30,21,807.75,811,807.75,811,4
20090601|2009-01-21 05:00,21,809,814,804.5,811.25,33
20090601|2009-01-21 05:30,21,811,811,811,811,1
20090601|2009-01-21 07:00,21,808.75,809,808.75,809,4
20090601|2009-01-21 07:30,21,811.5,811.5,811.5,811.5,1
20090601|2009-01-21 08:00,21,810,812.75,810,812.25,24
20090601|2009-01-21 08:30,21,811.25,815,808.5,815,51
20090601|2009-01-21 09:00,21,814.5,816.75,809.25,809.25,64
20090601|2009-01-21 09:30,21,808.5,808.5,797,798.25,35
20090601|2009-01-21 10:00,21,800,804,799,803.5,40
20090601|2009-01-21 10:30,21,805,809,804,806.5,144
20090601|2009-01-21 11:00,21,805.5,810.25,804.25,806.5,37
20090601|2009-01-21 11:30,21,805.75,805.75,805.25,805.25,4
20090601|2009-01-21 12:00,21,807,809.75,804.5,804.5,46
20090601|2009-01-21 12:30,21,808.5,813,808,813,26
20090601|2009-01-21 13:00,21,813.5,814.5,810.25,814.5,20
20090601|2009-01-21 13:30,21,817,822.5,817,822.5,20
20090601|2009-01-21 14:00,21,821,826.75,821,822.25,23
20090601|2009-01-21 14:30,21,824.5,834.75,824.5,832.5,35
20090601|2009-01-21 15:00,21,832.75,833.75,832.5,833,23
20090601|2009-01-21 15:30,22,836,836,835.75,835.75,2
20090601|2009-01-21 18:00,22,833.75,833.75,833.75,833.75,1
20090601|2009-01-21 19:00,22,834.25,834.25,833,833,2
20090601|2009-01-21 19:30,22,835.25,835.25,834.25,834.25,4
20090601|2009-01-21 20:00,22,836,836,834.5,834.5,2
20090601|2009-01-21 22:30,22,837.5,837.5,837.5,837.5,1
20090601|2009-01-21 23:00,22,838.5,838.5,838.5,838.5,1
20090601|2009-01-22 01:00,22,835.25,835.25,835.25,835.25,1
20090601|2009-01-22 02:00,22,831.75,831.75,831,831.25,15
20090601|2009-01-22 02:30,22,833.5,833.5,833.5,833.5,1
20090601|2009-01-22 03:00,22,835.25,835.25,835.25,835.25,1
20090601|2009-01-22 03:30,22,833.25,835.5,833.25,835.5,3
20090601|2009-01-22 04:00,22,832.75,832.75,831.75,831.75,2
20090601|2009-01-22 04:30,22,830,830,829,829,5
20090601|2009-01-22 05:00,22,828.5,828.5,827,827,2
20090601|2009-01-22 05:30,22,826.25,827.5,826.25,827,3
20090601|2009-01-22 06:00,22,829.5,829.5,828.5,829,7
20090601|2009-01-22 06:30,22,830,830,830,830,1
20090601|2009-01-22 07:00,22,828.5,828.5,828.5,828.5,1
20090601|2009-01-22 07:30,22,825.25,826.25,821.75,823,28
20090601|2009-01-22 08:00,22,820,820,814.5,814.5,27
20090601|2009-01-22 08:30,22,816,821,813.25,820.75,70
20090601|2009-01-22 09:00,22,817.75,820.75,815.25,817.25,50
20090601|2009-01-22 09:30,22,814,816,812.75,816,29
20090601|2009-01-22 10:00,22,810.5,816,809.75,815.25,40
20090601|2009-01-22 10:30,22,810.5,811,804,804,33
20090601|2009-01-22 11:00,22,805.75,809,803.5,809,23
20090601|2009-01-22 11:30,22,809,815,809,814.5,74
20090601|2009-01-22 12:00,22,811.75,816.25,810.25,815,35
20090601|2009-01-22 12:30,22,810.5,821.75,809.75,821.75,42
20090601|2009-01-22 13:00,22,820.75,832,820.75,827.25,47
20090601|2009-01-22 13:30,22,827.25,827.25,820,823.5,14
20090601|2009-01-22 14:00,22,824,824,813,817,38
20090601|2009-01-22 14:30,22,816.75,824,814.5,821,18
20090601|2009-01-22 15:00,22,820.25,822,820.25,822,8
20090601|2009-01-22 18:00,23,822,822,822,822,1
20090601|2009-01-22 19:00,23,819,819,819,819,4
20090601|2009-01-22 21:00,23,818,818,818,818,1
20090601|2009-01-22 22:00,23,818.5,818.5,818,818,2
20090601|2009-01-22 22:30,23,817.5,817.5,817.5,817.5,1
20090601|2009-01-23 01:30,23,816,816,814.75,814.75,2
20090601|2009-01-23 02:00,23,810,810,809.75,809.75,2
20090601|2009-01-23 02:30,23,805.75,806.25,805.75,806.25,2
20090601|2009-01-23 03:00,23,805,805,804.75,804.75,3
20090601|2009-01-23 03:30,23,804.25,804.25,803.75,803.75,3
20090601|2009-01-23 04:00,23,801.5,801.75,799.75,799.75,3
20090601|2009-01-23 05:00,23,801.25,804,801.25,804,3
20090601|2009-01-23 05:30,23,806,806,806,806,1
20090601|2009-01-23 06:00,23,806.25,806.25,806.25,806.25,4
20090601|2009-01-23 06:30,23,808.75,808.75,804,804,3
20090601|2009-01-23 07:00,23,802,804.25,798.25,798.25,10
20090601|2009-01-23 07:30,23,798.25,800,796,796,53
20090601|2009-01-23 08:00,23,796.75,801,796.5,799.75,11
20090601|2009-01-23 08:30,23,801.25,809.25,799.5,807.25,73
20090601|2009-01-23 09:00,23,810,813,808,811.5,39
20090601|2009-01-23 09:30,23,810.5,810.5,805.5,809,39
20090601|2009-01-23 10:00,23,811,821,811,817.5,45
20090601|2009-01-23 10:30,23,818,819.25,811,811.75,23
20090601|2009-01-23 11:00,23,812,820.5,812,820.5,37
20090601|2009-01-23 11:30,23,813.75,820.5,813.75,817,10
20090601|2009-01-23 12:00,23,818,827,817.25,824,23
20090601|2009-01-23 12:30,23,822.75,829.25,822.75,829.25,49
20090601|2009-01-23 13:00,23,831.25,831.25,825,827.75,13
20090601|2009-01-23 13:30,23,825.5,826.25,819.75,820,44
20090601|2009-01-23 14:00,23,821.75,823.75,819.5,823.5,23
20090601|2009-01-23 14:30,23,821.75,827,821.75,824.75,14
20090601|2009-01-23 15:00,23,820.5,821.5,820.5,821.5,5
20090601|2009-01-25 17:00,26,817.75,817.75,816,816,14
20090601|2009-01-25 18:30,26,814.75,814.75,814.75,814.75,2
20090601|2009-01-25 23:30,26,814,814,814,814,1
20090601|2009-01-26 00:00,26,810.25,810.25,808,808,4
20090601|2009-01-26 02:00,26,813.25,816,813,816,4
20090601|2009-01-26 02:30,26,818.5,818.5,818.5,818.5,1
20090601|2009-01-26 04:00,26,819.5,819.5,819.5,819.5,2
20090601|2009-01-26 04:30,26,824,824.25,824,824.25,6
20090601|2009-01-26 06:30,26,818,818,818,818,1
20090601|2009-01-26 07:30,26,825,826.75,825,826.75,10
20090601|2009-01-26 08:00,26,826.25,828.5,826.25,827.75,4
20090601|2009-01-26 08:30,26,828.5,837.75,827.5,835,40
20090601|2009-01-26 09:00,26,839,843.5,838.5,843.5,81
20090601|2009-01-26 09:30,26,843.5,844,840.5,841,23
20090601|2009-01-26 10:00,26,843.5,843.5,837.25,837.25,12
20090601|2009-01-26 10:30,26,836.5,837.5,836.5,837.5,3
20090601|2009-01-26 11:00,26,839.25,840,837.5,840,12
20090601|2009-01-26 11:30,26,839.75,840,835.75,838,98
20090601|2009-01-26 12:00,26,837.75,839,833.5,836.25,34
20090601|2009-01-26 12:30,26,834.25,835,828,829,41
20090601|2009-01-26 13:00,26,827,827,821.25,825.25,36
20090601|2009-01-26 13:30,26,824,829,823.75,829,29
20090601|2009-01-26 14:00,26,831.5,837,830.25,837,28
20090601|2009-01-26 14:30,26,832,835,828.5,829,12
20090601|2009-01-26 15:00,26,828.75,829.25,827,827,7
20090601|2009-01-26 17:00,27,832.5,832.5,832.5,832.5,6
20090601|2009-01-26 18:00,27,830.75,830.75,830.75,830.75,1
20090601|2009-01-26 20:30,27,832.25,832.25,832.25,832.25,1
20090601|2009-01-26 21:00,27,836,836.25,835.5,836.25,3
20090601|2009-01-26 22:30,27,837,838,837,838,3
20090601|2009-01-26 23:00,27,836.25,836.25,836.25,836.25,1
20090601|2009-01-27 01:00,27,839,839.75,839,839.75,10
20090601|2009-01-27 01:30,27,840.75,840.75,840.75,840.75,2
20090601|2009-01-27 02:00,27,840.75,840.75,840.75,840.75,1
20090601|2009-01-27 02:30,27,840.75,840.75,840.75,840.75,6
20090601|2009-01-27 03:30,27,837.25,837.25,837.25,837.25,1
20090601|2009-01-27 04:00,27,835,835,834.25,834.25,3
20090601|2009-01-27 04:30,27,832.75,833.75,832.75,833.75,3
20090601|2009-01-27 05:00,27,834.25,834.25,831.75,831.75,2
20090601|2009-01-27 05:30,27,831.25,831.25,830.5,830.5,4
20090601|2009-01-27 06:00,27,831.75,831.75,829.75,829.75,5
20090601|2009-01-27 06:30,27,830.5,830.5,830.5,830.5,1
20090601|2009-01-27 07:00,27,835.5,836.75,835.5,836.75,2
20090601|2009-01-27 07:30,27,837,838,836,838,71
20090601|2009-01-27 08:00,27,834,834.25,834,834.25,3
20090601|2009-01-27 08:30,27,835.25,840.75,835.25,836.25,61
20090601|2009-01-27 09:00,27,834,834.25,828.75,833.25,34
20090601|2009-01-27 09:30,27,832.5,833.5,828.5,833.5,10
20090601|2009-01-27 10:00,27,836,838.75,835.75,837,37
20090601|2009-01-27 10:30,27,839,839.25,835,837,18
20090601|2009-01-27 11:00,27,836,844,836,844,22
20090601|2009-01-27 11:30,27,842,842.75,840,840,5
20090601|2009-01-27 12:00,27,838,842.5,838,842.5,17
20090601|2009-01-27 12:30,27,838.25,841.5,838.25,841.5,8
20090601|2009-01-27 13:00,27,837,837,833.75,836.25,20
20090601|2009-01-27 13:30,27,833.75,840,832.5,840,15
20090601|2009-01-27 14:00,27,837.5,842.25,837,842.25,41
20090601|2009-01-27 14:30,27,841.5,841.5,839.5,839.5,24
20090601|2009-01-27 15:00,27,838.25,838.25,837.25,837.75,5
20090601|2009-01-27 15:30,28,836,836,836,836,1
20090601|2009-01-27 16:00,28,840,840,840,840,1
20090601|2009-01-27 17:00,28,846.25,846.75,846.25,846.75,2
20090601|2009-01-27 18:00,28,847.25,847.25,847.25,847.25,1
20090601|2009-01-27 19:00,28,845.5,845.5,845.5,845.5,1
20090601|2009-01-27 21:00,28,850,851.25,850,851.25,4
20090601|2009-01-27 22:00,28,852,852,852,852,1
20090601|2009-01-27 22:30,28,852.75,852.75,852.75,852.75,1
20090601|2009-01-27 23:30,28,852,852,852,852,11
20090601|2009-01-28 01:00,28,852,852,852,852,1
20090601|2009-01-28 01:30,28,852.75,853.25,852.75,853.25,6
20090601|2009-01-28 02:30,28,855.25,855.25,855.25,855.25,2
20090601|2009-01-28 04:00,28,854,854,854,854,2
20090601|2009-01-28 06:30,28,854,854,854,854,1
20090601|2009-01-28 07:00,28,856.5,860,856.5,860,12
20090601|2009-01-28 07:30,28,859,859.5,856.5,858,5
20090601|2009-01-28 08:00,28,856,856.25,855.25,855.25,5
20090601|2009-01-28 08:30,28,856,859,853.75,854,87
20090601|2009-01-28 09:00,28,855,855.75,853.75,854.5,16
20090601|2009-01-28 09:30,28,857,860.5,857,860,20
20090601|2009-01-28 10:00,28,860.75,861.75,859.5,859.5,28
20090601|2009-01-28 10:30,28,859.25,859.25,857.25,858.5,8
20090601|2009-01-28 11:00,28,859,860.5,858.75,860.5,131
20090601|2009-01-28 11:30,28,861,861.25,860.5,861,4
20090601|2009-01-28 12:00,28,859.5,863.75,859,863.75,133
20090601|2009-01-28 12:30,28,866.5,867.5,865.5,867,32
20090601|2009-01-28 13:00,28,865,871,865,866.25,61
20090601|2009-01-28 13:30,28,866,867,862.75,867,28
20090601|2009-01-28 14:00,28,869.25,869.25,858.25,860.25,42
20090601|2009-01-28 14:30,28,859.75,867.25,858.25,866.75,68
20090601|2009-01-28 15:00,28,866.75,868.25,866.75,868,78
20090601|2009-01-28 22:00,29,863,863,863,863,1
20090601|2009-01-28 22:30,29,861.75,861.75,861.75,861.75,2
20090601|2009-01-29 01:30,29,861.75,861.75,859.75,859.75,3
20090601|2009-01-29 02:00,29,858.75,860.5,856.75,860.5,6
20090601|2009-01-29 02:30,29,860,860,858.25,858.25,4
20090601|2009-01-29 03:00,29,856.5,856.5,853.5,853.75,14
20090601|2009-01-29 04:00,29,856.25,858,856.25,858,11
20090601|2009-01-29 04:30,29,859.25,860.25,859.25,860.25,2
20090601|2009-01-29 05:00,29,857.25,857.25,857.25,857.25,1
20090601|2009-01-29 06:00,29,859.25,861,859.25,860.5,7
20090601|2009-01-29 07:00,29,858.5,858.5,857,857,5
20090601|2009-01-29 07:30,29,857,857,856,857,8
20090601|2009-01-29 08:00,29,855.5,855.5,853.75,853.75,22
20090601|2009-01-29 08:30,29,853.75,854.5,849.25,849.5,109
20090601|2009-01-29 09:00,29,848.25,852.5,847.5,852.5,76
20090601|2009-01-29 09:30,29,850.25,855.25,849,855.25,20
20090601|2009-01-29 10:00,29,854,855,851.5,851.5,34
20090601|2009-01-29 10:30,29,850.5,851,848,849,65
20090601|2009-01-29 11:00,29,848,848,845.75,848,60
20090601|2009-01-29 11:30,29,849,849,842.5,842.5,29
20090601|2009-01-29 12:00,29,842.5,842.75,840.5,842.75,36
20090601|2009-01-29 12:30,29,841.75,842.75,839,841.75,48
20090601|2009-01-29 13:00,29,842.25,845,842.25,843.75,46
20090601|2009-01-29 13:30,29,845,846.5,843.25,843.25,4
20090601|2009-01-29 14:00,29,843.25,845,840.25,840.25,36
20090601|2009-01-29 14:30,29,840,840,837,839,39
20090601|2009-01-29 15:00,29,837.75,838,837.75,838,17
20090601|2009-01-30 00:30,30,845.25,845.25,845.25,845.25,7
20090601|2009-01-30 02:00,30,839.5,839.5,838.5,838.5,5
20090601|2009-01-30 02:30,30,841.25,841.5,841.25,841.5,2
20090601|2009-01-30 04:00,30,840.75,840.75,840.75,840.75,1
20090601|2009-01-30 06:00,30,836.25,836.25,836,836,20
20090601|2009-01-30 06:30,30,835,835,830.5,831.5,42
20090601|2009-01-30 07:00,30,833,833.75,833,833.75,3
20090601|2009-01-30 07:30,30,837.25,840.75,835.5,839.5,9
20090601|2009-01-30 08:00,30,839.75,842,837.5,842,84
20090601|2009-01-30 08:30,30,842,843.75,835,835,735
20090601|2009-01-30 09:00,30,834.5,835.25,828,828,491
20090601|2009-01-30 09:30,30,828,828.25,825.5,828,159
20090601|2009-01-30 10:00,30,829.75,830.25,823.75,825,85
20090601|2009-01-30 10:30,30,824,826.75,824,826.25,59
20090601|2009-01-30 11:00,30,826,828.5,823.25,828.5,223
20090601|2009-01-30 11:30,30,828.25,830.25,828.25,830.25,98
20090601|2009-01-30 12:00,30,829.75,833.75,825.5,825.5,15
20090601|2009-01-30 12:30,30,824,826.25,821.5,826.25,75
20090601|2009-01-30 13:00,30,824.5,827.75,822.75,827.75,45
20090601|2009-01-30 13:30,30,828.25,828.25,821.25,821.25,60
20090601|2009-01-30 14:00,30,825.5,825.5,817.75,817.75,200
20090601|2009-01-30 14:30,30,817,820.25,815,819.75,106
20090601|2009-01-30 15:00,30,819,822.5,819,822.5,56
20090601|2009-02-01 17:00,2,816.75,822.5,816.75,822,4
20090601|2009-02-01 17:30,2,820.25,820.25,820.25,820.25,1
20090601|2009-02-01 18:30,2,820.5,820.5,820.5,820.5,2
20090601|2009-02-01 19:00,2,820,821.25,820,821.25,4
20090601|2009-02-01 19:30,2,821,821.5,821,821.5,2
20090601|2009-02-01 20:00,2,820.75,820.75,820.75,820.75,1
20090601|2009-02-01 22:00,2,818,818,815.75,815.75,4
20090601|2009-02-01 23:30,2,816.25,816.25,816.25,816.25,5
20090601|2009-02-02 00:30,2,814.75,814.75,814,814,6
20090601|2009-02-02 01:00,2,812.75,812.75,811.75,811.75,2
20090601|2009-02-02 01:30,2,812,812,812,812,1
20090601|2009-02-02 02:00,2,812,812,812,812,1
20090601|2009-02-02 02:30,2,810.75,810.75,810.25,810.25,4
20090601|2009-02-02 03:00,2,809.25,809.25,806,806.5,9
20090601|2009-02-02 03:30,2,808,808,803,804.5,31
20090601|2009-02-02 04:00,2,806.75,807,806.5,807,6
20090601|2009-02-02 04:30,2,804,804,803,803,8
20090601|2009-02-02 05:00,2,804.75,804.75,804.75,804.75,1
20090601|2009-02-02 05:30,2,807.25,808.75,807.25,808.75,3
20090601|2009-02-02 06:00,2,809.25,809.25,809.25,809.25,1
20090601|2009-02-02 06:30,2,807.75,808,805.5,805.5,15
20090601|2009-02-02 07:00,2,808,808,804.5,804.5,19
20090601|2009-02-02 07:30,2,804.5,805,804,804.25,5
20090601|2009-02-02 08:00,2,805.25,808,805.25,807.75,5
20090601|2009-02-02 08:30,2,807.75,809.75,806,807.75,33
20090601|2009-02-02 09:00,2,809,818,809,815.5,53
20090601|2009-02-02 09:30,2,815.75,817.25,812.25,814,66
20090601|2009-02-02 10:00,2,813.25,813.25,811.5,812.5,28
20090601|2009-02-02 10:30,2,813.75,816.75,813,814.5,93
20090601|2009-02-02 11:00,2,816.75,819,816.25,817.5,75
20090601|2009-02-02 11:30,2,818.5,823,818.5,822,90
20090601|2009-02-02 12:00,2,820.75,821,815.75,815.75,7
20090601|2009-02-02 12:30,2,815.75,816,812.25,812.25,67
20090601|2009-02-02 13:00,2,812,813,810,810,12
20090601|2009-02-02 13:30,2,811.25,812,810,810.5,14
20090601|2009-02-02 14:00,2,809.75,816.5,809.75,816.5,19
20090601|2009-02-02 14:30,2,819.25,824,819,819,62
20090601|2009-02-02 15:00,2,817.25,817.25,817,817,18
20090601|2009-02-02 15:30,3,817.75,817.75,817.75,817.75,1
20090601|2009-02-02 16:00,3,818.5,818.5,818.5,818.5,1
20090601|2009-02-02 17:00,3,816,816,816,816,2
20090601|2009-02-02 19:00,3,819,819.75,819,819.75,3
20090601|2009-02-02 20:00,3,824,824,824,824,1
20090601|2009-02-02 21:30,3,823.5,825.25,823.5,825.25,6
20090601|2009-02-02 23:00,3,822,822,820,820,5
20090601|2009-02-03 00:30,3,818.5,821.25,817.75,821.25,33
20090601|2009-02-03 01:30,3,818,818.75,818,818.75,2
20090601|2009-02-03 02:00,3,819,819,819,819,3
20090601|2009-02-03 03:00,3,820.75,820.75,817.5,818,4
20090601|2009-02-03 04:00,3,816.75,816.75,813.5,815,72
20090601|2009-02-03 04:30,3,814.25,814.25,813.25,813.25,2
20090601|2009-02-03 05:00,3,814.75,816.5,814.75,816.5,3
20090601|2009-02-03 06:00,3,817,817.75,817,817.75,8
20090601|2009-02-03 07:00,3,818.75,818.75,818,818,3
20090601|2009-02-03 07:30,3,818,818.75,818,818.75,4
20090601|2009-02-03 08:00,3,821,824,821,822.5,14
20090601|2009-02-03 08:30,3,823,823,814.75,816,23
20090601|2009-02-03 09:00,3,819.5,821.75,816,818.5,89
20090601|2009-02-03 09:30,3,818.75,823.5,818.75,821,13
20090601|2009-02-03 10:00,3,823.75,826.25,823.75,825.25,10
20090601|2009-02-03 10:30,3,823.25,823.5,820.25,820.25,59
20090601|2009-02-03 11:00,3,820.5,820.5,818.5,818.5,71
20090601|2009-02-03 11:30,3,820.75,823,820.75,821,145
20090601|2009-02-03 12:00,3,819,821.25,819,821,8
20090601|2009-02-03 12:30,3,819.25,823.75,819.25,821.5,130
20090601|2009-02-03 13:00,3,822.5,829,822.5,826.25,103
20090601|2009-02-03 13:30,3,827,830,827,827.5,16
20090601|2009-02-03 14:00,3,828.5,835,828,834.75,56
20090601|2009-02-03 14:30,3,834.5,835,831,831,24
20090601|2009-02-03 15:00,3,830.25,830.25,829.75,829.75,5
20090601|2009-02-03 17:30,4,830.25,830.25,830,830,3
20090601|2009-02-03 18:30,4,830,830,830,830,1
20090601|2009-02-03 19:30,4,831.25,831.25,831.25,831.25,3
20090601|2009-02-03 20:00,4,831.25,831.25,831.25,831.25,2
20090601|2009-02-03 20:30,4,830.5,830.5,830.5,830.5,1
20090601|2009-02-03 22:00,4,830.25,830.25,830.25,830.25,3
20090601|2009-02-03 22:30,4,830.75,830.75,830.75,830.75,2
20090601|2009-02-03 23:00,4,832,832,832,832,5
20090601|2009-02-03 23:30,4,830.75,830.75,830.75,830.75,1
20090601|2009-02-04 00:30,4,830.5,830.5,830.5,830.5,2
20090601|2009-02-04 01:00,4,831,831,831,831,1
20090601|2009-02-04 01:30,4,828.75,828.75,828.25,828.25,6
20090601|2009-02-04 02:00,4,828.25,828.5,826.25,828.5,7
20090601|2009-02-04 02:30,4,828.75,830,828.75,830,7
20090601|2009-02-04 03:00,4,829,829,829,829,1
20090601|2009-02-04 03:30,4,831.25,831.25,831.25,831.25,1
20090601|2009-02-04 04:30,4,833.75,833.75,833.75,833.75,1
20090601|2009-02-04 05:00,4,830.75,830.75,829,829,7
20090601|2009-02-04 06:30,4,831.25,831.5,831.25,831.5,2
20090601|2009-02-04 07:00,4,830.75,833.5,830.75,832.25,18
20090601|2009-02-04 07:30,4,834.75,836,833.75,833.75,14
20090601|2009-02-04 08:00,4,832,835.75,832,835.75,2
20090601|2009-02-04 08:30,4,835,840.75,831.5,840.75,42
20090601|2009-02-04 09:00,4,840.75,845,840.75,843.5,51
20090601|2009-02-04 09:30,4,845.25,846,841.5,841.75,25
20090601|2009-02-04 10:00,4,843.75,843.75,843.75,843.75,1
20090601|2009-02-04 10:30,4,841.25,841.75,839.25,840.75,19
20090601|2009-02-04 11:00,4,839.75,839.75,837.5,837.5,9
20090601|2009-02-04 11:30,4,838.25,838.25,837,837.25,7
20090601|2009-02-04 12:00,4,836,836,834.75,835.5,21
20090601|2009-02-04 12:30,4,838,838,824.75,827.25,202
20090601|2009-02-04 13:00,4,827.75,827.75,822.5,823.25,98
20090601|2009-02-04 13:30,4,824.75,830.25,824,830.25,53
20090601|2009-02-04 14:00,4,827,830.5,825.5,827.25,22
20090601|2009-02-04 14:30,4,827.25,827.25,825.25,826,23
20090601|2009-02-04 15:00,4,825.75,826.75,825.75,826.75,3
20090601|2009-02-04 15:30,5,827.25,827.25,827.25,827.25,1
20090601|2009-02-04 16:00,5,823,823,822.25,822.25,26
20090601|2009-02-04 18:00,5,820.5,820.5,820.25,820.25,6
20090601|2009-02-04 18:30,5,820.75,820.75,820.75,820.75,1
20090601|2009-02-04 19:30,5,820.25,821.25,820.25,821.25,3
20090601|2009-02-04 21:00,5,822.25,823.25,822.25,823.25,3
20090601|2009-02-04 21:30,5,823.75,824.25,823.75,824.25,2
20090601|2009-02-04 22:00,5,824.75,824.75,824.75,824.75,1
20090601|2009-02-04 22:30,5,823,823,823,823,1
20090601|2009-02-05 00:00,5,820.25,820.25,820.25,820.25,2
20090601|2009-02-05 01:30,5,823,823,821.75,821.75,3
20090601|2009-02-05 04:00,5,824.25,824.75,824.25,824.75,3
20090601|2009-02-05 05:30,5,824.5,826.75,824.5,826.75,13
20090601|2009-02-05 06:00,5,825.25,825.25,825.25,825.25,6
20090601|2009-02-05 06:30,5,821.5,822,819.75,821,71
20090601|2009-02-05 07:00,5,820.75,820.75,820.5,820.5,7
20090601|2009-02-05 07:30,5,820.75,820.75,817.75,819.25,60
20090601|2009-02-05 08:00,5,818.75,820,818,819,16
20090601|2009-02-05 08:30,5,822,822,813.5,813.75,155
20090601|2009-02-05 09:00,5,813.75,819,813.5,817.25,35
20090601|2009-02-05 09:30,5,816,832,816,832,41
20090601|2009-02-05 10:00,5,830,834,830,832.25,41
20090601|2009-02-05 10:30,5,831.5,836.25,831.5,836.25,17
20090601|2009-02-05 11:00,5,838,844,838,839,106
20090601|2009-02-05 11:30,5,839,840,837,840,41
20090601|2009-02-05 12:00,5,841,843,839.5,840.5,55
20090601|2009-02-05 12:30,5,837.25,839,836.5,839,43
20090601|2009-02-05 13:00,5,841,845,841,845,255
20090601|2009-02-05 13:30,5,843,845.25,836.75,837,35
20090601|2009-02-05 14:00,5,839.5,841.75,833.5,841.75,117
20090601|2009-02-05 14:30,5,839.75,842,838.5,838.5,127
20090601|2009-02-05 15:00,5,838,839,836,836.75,9
20090601|2009-02-05 15:30,6,837.75,837.75,837.75,837.75,5
20090601|2009-02-05 17:30,6,835,835,835,835,1
20090601|2009-02-05 18:00,6,837,837,837,837,1
20090601|2009-02-05 19:00,6,838.5,838.5,838.5,838.5,1
20090601|2009-02-05 19:30,6,836.75,836.75,836.75,836.75,1
20090601|2009-02-05 20:00,6,839.75,840,839.25,840,3
20090601|2009-02-05 20:30,6,840.5,840.5,840.5,840.5,1
20090601|2009-02-05 21:00,6,839,839,839,839,1
20090601|2009-02-05 21:30,6,837.75,839,837.75,839,2
20090601|2009-02-05 22:00,6,836.75,836.75,836,836,7
20090601|2009-02-06 01:30,6,838.5,838.5,838.5,838.5,4
20090601|2009-02-06 02:00,6,838,838,838,838,1
20090601|2009-02-06 03:00,6,834.25,834.25,834,834,6
20090601|2009-02-06 04:30,6,836.25,838.25,836.25,838.25,6
20090601|2009-02-06 05:00,6,838.75,838.75,838.75,838.75,1
20090601|2009-02-06 06:00,6,840,840,840,840,1
20090601|2009-02-06 07:00,6,838,839.5,838,839.5,7
20090601|2009-02-06 07:30,6,836,846,836,843.5,58
20090601|2009-02-06 08:00,6,843.5,843.5,840,840.75,7
20090601|2009-02-06 08:30,6,839,855.25,839,855.25,106
20090601|2009-02-06 09:00,6,853,855.75,851,853.75,30
20090601|2009-02-06 09:30,6,852.25,856.25,851,856.25,26
20090601|2009-02-06 10:00,6,854.75,858.75,854.75,855.5,67
20090601|2009-02-06 10:30,6,855.75,859,855.75,859,33
20090601|2009-02-06 11:00,6,857.5,858,854.5,855,51
20090601|2009-02-06 11:30,6,857.5,858.25,857,857.75,17
20090601|2009-02-06 12:00,6,858,863.75,856.75,863,153
20090601|2009-02-06 12:30,6,864.5,865,863.25,864.5,45
20090601|2009-02-06 13:00,6,862.25,863.25,860.25,862.5,42
20090601|2009-02-06 13:30,6,863,864.75,859.25,859.25,34
20090601|2009-02-06 14:00,6,860.5,861,857.75,861,92
20090601|2009-02-06 14:30,6,861,865.5,860.25,860.25,25
20090601|2009-02-06 15:00,6,862.5,865,862.5,865,89
20090601|2009-02-08 17:00,9,860.25,861,857.5,860.75,15
20090601|2009-02-08 17:30,9,857.25,857.25,857.25,857.25,1
20090601|2009-02-08 18:00,9,857.75,858.25,857.75,858.25,2
20090601|2009-02-08 19:00,9,856.5,856.5,856.5,856.5,1
20090601|2009-02-08 19:30,9,856.5,856.5,856.5,856.5,1
20090601|2009-02-08 20:00,9,856,856,855.25,855.25,8
20090601|2009-02-08 20:30,9,856.5,856.5,856.5,856.5,1
20090601|2009-02-08 21:00,9,855.5,855.5,855.5,855.5,1
20090601|2009-02-08 21:30,9,854.25,854.25,854.25,854.25,1
20090601|2009-02-08 22:00,9,853.25,853.25,852.75,852.75,2
20090601|2009-02-08 23:00,9,852.25,852.25,851.25,851.25,4
20090601|2009-02-08 23:30,9,850.5,850.5,850.5,850.5,7
20090601|2009-02-09 00:00,9,850.25,850.25,850,850,5
20090601|2009-02-09 01:00,9,852.5,854,852.5,854,11
20090601|2009-02-09 01:30,9,854.75,854.75,854.75,854.75,2
20090601|2009-02-09 02:30,9,854.25,854.25,854.25,854.25,2
20090601|2009-02-09 03:00,9,851.5,854,851.5,854,4
20090601|2009-02-09 04:00,9,856.5,856.5,856.5,856.5,1
20090601|2009-02-09 05:30,9,857.75,857.75,857,857,2
20090601|2009-02-09 06:00,9,857.75,857.75,857,857,3
20090601|2009-02-09 06:30,9,855.75,855.75,855.5,855.5,8
20090601|2009-02-09 07:00,9,859,859,858.75,858.75,5
20090601|2009-02-09 07:30,9,857.75,859,857.75,859,10
20090601|2009-02-09 08:00,9,859.75,862.5,859.75,862.5,11
20090601|2009-02-09 08:30,9,862.5,863.5,861,861.75,80
20090601|2009-02-09 09:00,9,860.75,860.75,856,859,75
20090601|2009-02-09 09:30,9,859.75,869.75,858.5,869.75,109
20090601|2009-02-09 10:00,9,868,868,864.5,866,90
20090601|2009-02-09 10:30,9,864.5,865,862.75,863.5,25
20090601|2009-02-09 11:00,9,864.25,865.75,862.25,865.5,88
20090601|2009-02-09 11:30,9,864.5,867,864,867,68
20090601|2009-02-09 12:00,9,867,867.5,865.5,865.5,6
20090601|2009-02-09 12:30,9,862.75,862.75,860.75,861.75,200
20090601|2009-02-09 13:00,9,863.75,864,858,858.25,20
20090601|2009-02-09 13:30,9,859,860.75,857.5,860.75,12
20090601|2009-02-09 14:00,9,860.5,866,859,866,74
20090601|2009-02-09 14:30,9,866.25,866.25,864,864.25,11
20090601|2009-02-09 15:00,9,864,864.25,862,862,23
20090601|2009-02-09 15:30,10,861.25,861.25,861.25,861.25,1
20090601|2009-02-09 16:00,10,858.25,858.25,858.25,858.25,1
20090601|2009-02-09 17:30,10,857.5,857.5,857.5,857.5,1
20090601|2009-02-09 18:00,10,855.5,855.5,854,854,13
20090601|2009-02-09 18:30,10,853,853,852,852,2
20090601|2009-02-09 19:00,10,850.25,850.25,850.25,850.25,2
20090601|2009-02-09 19:30,10,850.5,851.75,850.5,851.75,6
20090601|2009-02-09 20:00,10,851.75,853,851.75,853,2
20090601|2009-02-09 20:30,10,854,856,854,856,18
20090601|2009-02-09 21:00,10,854,854,853.75,853.75,2
20090601|2009-02-09 21:30,10,853.5,853.5,852,852,4
20090601|2009-02-09 22:00,10,851.25,851.25,850.25,850.25,3
20090601|2009-02-09 22:30,10,850,850,850,850,2
20090601|2009-02-09 23:00,10,849.25,849.25,849.25,849.25,4
20090601|2009-02-10 00:00,10,852.25,853,851.25,853,14
20090601|2009-02-10 00:30,10,854.25,854.25,854.25,854.25,1
20090601|2009-02-10 01:00,10,855.25,855.25,855.25,855.25,1
20090601|2009-02-10 01:30,10,854,854,854,854,1
20090601|2009-02-10 02:00,10,855.25,855.25,855.25,855.25,1
20090601|2009-02-10 02:30,10,852.25,852.25,849.25,849.25,13
20090601|2009-02-10 03:00,10,850.75,850.75,850.75,850.75,1
20090601|2009-02-10 03:30,10,851.75,851.75,849.75,849.75,4
20090601|2009-02-10 04:00,10,850.75,850.75,850.75,850.75,6
20090601|2009-02-10 04:30,10,852.25,852.25,852.25,852.25,9
20090601|2009-02-10 05:30,10,854.25,854.25,854.25,854.25,1
20090601|2009-02-10 06:00,10,855.25,858.5,855.25,858,14
20090601|2009-02-10 06:30,10,859.25,860,859.25,860,4
20090601|2009-02-10 07:00,10,857.75,857.75,857.75,857.75,2
20090601|2009-02-10 07:30,10,856.75,856.75,853.25,853.5,21
20090601|2009-02-10 08:00,10,854.75,855.5,853.75,855.5,17
20090601|2009-02-10 08:30,10,855.25,862.5,854.25,858,91
20090601|2009-02-10 09:00,10,858,859.75,850.5,851.5,108
20090601|2009-02-10 09:30,10,852.5,854.5,851,853.75,32
20090601|2009-02-10 10:00,10,854.5,859.5,839.75,843.75,307
20090601|2009-02-10 10:30,10,842,842,828.5,831.5,427
20090601|2009-02-10 11:00,10,833.5,835,832,832.25,25
20090601|2009-02-10 11:30,10,831.5,836.5,831.25,836.5,16
20090601|2009-02-10 12:00,10,834.5,834.5,823.5,826,26
20090601|2009-02-10 12:30,10,825,828,825,826.25,29
20090601|2009-02-10 13:00,10,827.5,828,823,823,26
20090601|2009-02-10 13:30,10,822,825,820,820,22
20090601|2009-02-10 14:00,10,822,822.25,818,820,25
20090601|2009-02-10 14:30,10,820.5,824.25,817.5,822.5,152
20090601|2009-02-10 15:00,10,823.5,823.5,823,823.5,3
20090601|2009-02-10 18:30,11,828.25,828.25,827.5,827.5,10
20090601|2009-02-10 19:00,11,825.25,825.25,825,825,2
20090601|2009-02-10 19:30,11,825.25,825.25,825.25,825.25,1
20090601|2009-02-10 21:00,11,826.25,826.25,825,825,2
20090601|2009-02-10 22:00,11,826.75,826.75,826.75,826.75,1
20090601|2009-02-10 23:00,11,826.75,826.75,826.75,826.75,1
20090601|2009-02-10 23:30,11,827,827,827,827,2
20090601|2009-02-11 00:00,11,826.5,826.5,826.5,826.5,1
20090601|2009-02-11 00:30,11,825,825,825,825,1
20090601|2009-02-11 01:00,11,825.25,825.25,825.25,825.25,1
20090601|2009-02-11 01:30,11,826,828,826,828,2
20090601|2009-02-11 02:00,11,824.75,828,824.75,828,8
20090601|2009-02-11 02:30,11,828,828,828,828,1
20090601|2009-02-11 03:00,11,826.5,826.5,825.5,825.5,2
20090601|2009-02-11 03:30,11,827,827,827,827,1
20090601|2009-02-11 04:00,11,826,828,826,827,25
20090601|2009-02-11 04:30,11,828,828,828,828,3
20090601|2009-02-11 05:30,11,827.25,827.25,824.25,824.25,4
20090601|2009-02-11 06:00,11,824.25,824.25,822,822.5,19
20090601|2009-02-11 06:30,11,824,824,821,821,17
20090601|2009-02-11 07:00,11,821.25,826,821.25,826,12
20090601|2009-02-11 07:30,11,825.25,827,825.25,827,6
20090601|2009-02-11 08:00,11,826,827,825.25,827,80
20090601|2009-02-11 08:30,11,827.5,832.5,825,829.5,34
20090601|2009-02-11 09:00,11,829.5,830,823.25,823.25,30
20090601|2009-02-11 09:30,11,823.75,828.25,821.25,828.25,64
20090601|2009-02-11 10:00,11,827.75,831.25,826.25,831.25,22
20090601|2009-02-11 10:30,11,832,832.75,827.5,827.5,28
20090601|2009-02-11 11:00,11,826.25,827.5,825.5,827.5,7
20090601|2009-02-11 11:30,11,827,830,826.75,827.5,47
20090601|2009-02-11 12:00,11,827,827,824,824,9
20090601|2009-02-11 12:30,11,824.25,824.25,818.25,820.25,54
20090601|2009-02-11 13:00,11,821,822.5,816.75,822.5,29
20090601|2009-02-11 13:30,11,820.5,830.5,820.5,829.75,343
20090601|2009-02-11 14:00,11,828.5,832.5,827,828.5,32
20090601|2009-02-11 14:30,11,828,828.5,824,828.5,17
20090601|2009-02-11 15:00,11,827.25,827.25,827.25,827.25,1
20090601|2009-02-11 16:00,12,830,830,830,830,1
20090601|2009-02-11 18:00,12,827.75,827.75,827.75,827.75,1
20090601|2009-02-11 21:30,12,824,825,823.75,823.75,4
20090601|2009-02-11 23:00,12,825.25,825.25,824,824,2
20090601|2009-02-12 02:00,12,824,824.25,824,824.25,2
20090601|2009-02-12 02:30,12,820,821,820,821,5
20090601|2009-02-12 03:00,12,820,820,820,820,1
20090601|2009-02-12 04:00,12,819,819,818,819,15
20090601|2009-02-12 04:30,12,818.5,818.5,818.5,818.5,1
20090601|2009-02-12 05:00,12,817.75,817.75,817.75,817.75,8
20090601|2009-02-12 05:30,12,821,821,818.75,818.75,2
20090601|2009-02-12 06:30,12,819.5,819.5,818.25,818.25,14
20090601|2009-02-12 07:00,12,817.25,819.75,817.25,819.75,4
20090601|2009-02-12 07:30,12,820.25,821.25,820,820.5,11
20090601|2009-02-12 08:00,12,818.25,819,812.25,814,40
20090601|2009-02-12 08:30,12,813.75,813.75,807.25,809,57
20090601|2009-02-12 09:00,12,807,811.5,805.5,810,55
20090601|2009-02-12 09:30,12,811,816,811,813.5,13
20090601|2009-02-12 10:00,12,813,815.5,809,813.5,29
20090601|2009-02-12 10:30,12,814.5,818,813,816,29
20090601|2009-02-12 11:00,12,815.25,821,815.25,820.5,21
20090601|2009-02-12 11:30,12,821.5,821.5,816.75,816.75,25
20090601|2009-02-12 12:00,12,816,818.25,812.25,814.75,78
20090601|2009-02-12 12:30,12,814.25,814.75,810,814.25,70
20090601|2009-02-12 13:00,12,813.75,815.5,810.75,811,30
20090601|2009-02-12 13:30,12,810.5,811.25,804.25,804.25,156
20090601|2009-02-12 14:00,12,803.25,818,803,818,121
20090601|2009-02-12 14:30,12,819.5,830.25,817,828.25,131
20090601|2009-02-12 15:00,12,829.25,835.25,828.5,835.25,323
20090601|2009-02-12 15:30,13,831.75,831.75,831.75,831.75,1
20090601|2009-02-12 16:00,13,832,832,832,832,6
20090601|2009-02-12 17:30,13,831,831,831,831,1
20090601|2009-02-12 18:00,13,829,830,829,830,3
20090601|2009-02-12 18:30,13,830.5,830.5,830.5,830.5,1
20090601|2009-02-12 20:30,13,832,832,832,832,2
20090601|2009-02-12 21:30,13,833,835.5,833,835.5,16
20090601|2009-02-12 22:30,13,835,835,835,835,1
20090601|2009-02-13 00:00,13,834,835,834,835,10
20090601|2009-02-13 01:00,13,831.5,832,830.5,830.5,3
20090601|2009-02-13 01:30,13,830,833,830,833,8
20090601|2009-02-13 02:00,13,831,831,831,831,2
20090601|2009-02-13 02:30,13,834,835.25,834,834.75,11
20090601|2009-02-13 03:00,13,832.25,832.25,832.25,832.25,2
20090601|2009-02-13 03:30,13,835.5,836.75,835,835.75,8
20090601|2009-02-13 04:30,13,834,834,834,834,1
20090601|2009-02-13 05:30,13,830.5,831.5,829.75,831.5,6
20090601|2009-02-13 06:00,13,833.5,835.75,833.5,835.75,3
20090601|2009-02-13 06:30,13,835,835,835,835,1
20090601|2009-02-13 07:00,13,833,833.5,831,831,9
20090601|2009-02-13 07:30,13,830.25,830.5,827,827,18
20090601|2009-02-13 08:00,13,825.75,828.5,825.75,828,39
20090601|2009-02-13 08:30,13,828.25,830.25,823,826.75,88
20090601|2009-02-13 09:00,13,829,830.75,825,830.5,17
20090601|2009-02-13 09:30,13,831,834.75,831,833,269
20090601|2009-02-13 10:00,13,831,831,825.75,827,41
20090601|2009-02-13 10:30,13,827.5,828.25,822.75,823.25,43
20090601|2009-02-13 11:00,13,825,825.25,822.5,824.25,263
20090601|2009-02-13 11:30,13,824,825.5,819.75,820.25,78
20090601|2009-02-13 12:00,13,820.75,825,820.75,825,21
20090601|2009-02-13 12:30,13,825.75,832.5,824.75,830.25,88
20090601|2009-02-13 13:00,13,828,830.25,827.75,828.5,47
20090601|2009-02-13 13:30,13,827.5,829,826.25,827.5,86
20090601|2009-02-13 14:00,13,827.75,828.25,822,826.5,79
20090601|2009-02-13 14:30,13,826.5,828.5,820.5,820.5,39
20090601|2009-02-13 15:00,13,820,820.25,815.75,816,49
20090601|2009-02-15 17:00,17,815,815,808,809,28
20090601|2009-02-15 17:30,17,808,809.5,808,809.5,14
20090601|2009-02-15 18:00,17,812.5,812.5,812.5,812.5,1
20090601|2009-02-15 18:30,17,812,812,811.75,812,4
20090601|2009-02-15 19:00,17,811.75,812,811.5,812,3
20090601|2009-02-15 19:30,17,812,812,812,812,2
20090601|2009-02-15 22:00,17,810.5,810.5,809.75,810,8
20090601|2009-02-16 00:00,17,811.5,811.5,811.5,811.5,1
20090601|2009-02-16 01:30,17,813.75,814,813.5,813.5,7
20090601|2009-02-16 02:00,17,813.5,814,812.75,812.75,12
20090601|2009-02-16 02:30,17,814.5,814.5,814.25,814.5,7
20090601|2009-02-16 05:00,17,813,813,813,813,12
20090601|2009-02-16 07:30,17,812,812,811,811,16
20090601|2009-02-16 08:30,17,811.75,811.75,811.75,811.75,1
20090601|2009-02-16 09:00,17,810.75,811,809,809.5,20
20090601|2009-02-16 09:30,17,809.25,809.25,808.25,808.5,22
20090601|2009-02-16 10:00,17,808,808.75,805.5,805.5,56
20090601|2009-02-16 17:00,17,807.25,807.75,806.5,807,16
20090601|2009-02-16 19:00,17,807.25,807.25,805,805.5,39
20090601|2009-02-16 19:30,17,805,805,803,803.5,31
20090601|2009-02-16 20:00,17,803,803,803,803,2
20090601|2009-02-16 20:30,17,804.25,804.5,803.75,804,12
20090601|2009-02-16 21:00,17,803.75,804.5,802.75,804.5,3
20090601|2009-02-16 23:30,17,804.25,804.25,804.25,804.25,1
20090601|2009-02-17 00:30,17,804,804,804,804,12
20090601|2009-02-17 01:00,17,803,803,801.75,802,24
20090601|2009-02-17 01:30,17,802.5,802.5,800,800.5,33
20090601|2009-02-17 02:00,17,801,802,799.75,799.75,8
20090601|2009-02-17 02:30,17,801.75,801.75,801.25,801.25,2
20090601|2009-02-17 03:30,17,800,800.25,799.25,800.25,4
20090601|2009-02-17 05:30,17,801,801,798.25,799.75,5
20090601|2009-02-17 06:00,17,800,800.5,800,800.5,3
20090601|2009-02-17 06:30,17,801.5,801.5,801.5,801.5,1
20090601|2009-02-17 07:00,17,802.25,802.5,800.75,800.75,19
20090601|2009-02-17 07:30,17,800,800.25,789.75,790.25,179
20090601|2009-02-17 08:00,17,790,794.5,790,794.5,78
20090601|2009-02-17 08:30,17,793.5,798.25,783.75,789,362
20090601|2009-02-17 09:00,17,788.5,792.25,787.75,789,103
20090601|2009-02-17 09:30,17,790,794.25,788.5,792.5,95
20090601|2009-02-17 10:00,17,791.5,793,790,790.75,51
20090601|2009-02-17 10:30,17,789,789.5,786,786.75,190
20090601|2009-02-17 11:00,17,788.5,789.75,785,786.5,69
20090601|2009-02-17 11:30,17,788.5,788.75,787.5,788.75,13
20090601|2009-02-17 12:00,17,790,790,784.75,785.25,21
20090601|2009-02-17 12:30,17,786,791.25,786,788,16
20090601|2009-02-17 13:00,17,788,791,788,788.25,10
20090601|2009-02-17 13:30,17,793,793.75,787.75,787.75,14
20090601|2009-02-17 14:00,17,788,791,785.25,786.25,52
20090601|2009-02-17 14:30,17,790,796.5,784,784,256
20090601|2009-02-17 15:00,17,784.5,784.5,782,782.25,43
20090601|2009-02-17 15:30,18,782.75,782.75,782.75,782.75,11
20090601|2009-02-17 16:00,18,782.75,783.75,782.5,783.75,24
20090601|2009-02-17 17:00,18,783.75,783.75,783.75,783.75,1
20090601|2009-02-17 18:00,18,784.25,784.25,784.25,784.25,10
20090601|2009-02-17 18:30,18,784.75,784.75,784.75,784.75,2
20090601|2009-02-17 19:00,18,785.75,786.5,785.75,786.25,21
20090601|2009-02-17 20:00,18,788,788,788,788,1
20090601|2009-02-17 20:30,18,787,787,784.75,784.75,16
20090601|2009-02-17 21:00,18,784.5,785,784.5,785,5
20090601|2009-02-17 21:30,18,787.5,787.5,787.5,787.5,1
20090601|2009-02-18 00:00,18,788.25,789,788.25,789,5
20090601|2009-02-18 00:30,18,790,790,790,790,3
20090601|2009-02-18 01:30,18,790.75,791,790.75,791,2
20090601|2009-02-18 02:00,18,789.5,789.5,789.5,789.5,1
20090601|2009-02-18 02:30,18,791.25,791.25,791.25,791.25,5
20090601|2009-02-18 03:00,18,788,788,784.5,785.5,11
20090601|2009-02-18 03:30,18,784.25,784.25,784.25,784.25,1
20090601|2009-02-18 04:00,18,783.25,783.25,782,782,7
20090601|2009-02-18 04:30,18,785.25,785.75,785.25,785.75,10
20090601|2009-02-18 05:00,18,784.75,784.75,784.75,784.75,2
20090601|2009-02-18 05:30,18,787,788.75,787,788.75,3
20090601|2009-02-18 06:00,18,787.25,787.25,787.25,787.25,1
20090601|2009-02-18 06:30,18,786,786,786,786,4
20090601|2009-02-18 07:00,18,787.5,787.75,787,787,6
20090601|2009-02-18 07:30,18,788.75,789.75,788.75,789.75,6
20090601|2009-02-18 08:00,18,789,792.5,789,790.5,26
20090601|2009-02-18 08:30,18,789.25,789.25,781.75,782,49
20090601|2009-02-18 09:00,18,782.5,783.25,774.75,780,199
20090601|2009-02-18 09:30,18,781.5,784.5,780,782.25,63
20090601|2009-02-18 10:00,18,780,788,779.25,788,92
20090601|2009-02-18 10:30,18,786.75,789.5,786,787,51
20090601|2009-02-18 11:00,18,786.75,791.5,786.25,787,68
20090601|2009-02-18 11:30,18,787.75,788,782.5,786.25,170
20090601|2009-02-18 12:00,18,787.5,788.5,781.25,783.25,213
20090601|2009-02-18 12:30,18,783,783,779.25,780.5,47
20090601|2009-02-18 13:00,18,781,783,779,781.75,38
20090601|2009-02-18 13:30,18,781,785,778,785,161
20090601|2009-02-18 14:00,18,785.25,786.25,781.5,782.5,120
20090601|2009-02-18 14:30,18,782.5,785,782,784.75,61
20090601|2009-02-18 15:00,18,782.5,782.5,773.25,777.5,46
20090601|2009-02-18 15:30,19,776,776,775.75,775.75,5
20090601|2009-02-18 16:00,19,775,775,775,775,1
20090601|2009-02-18 17:00,19,775,775,774.5,774.5,2
20090601|2009-02-18 17:30,19,774.5,774.5,774.5,774.5,1
20090601|2009-02-18 18:00,19,776,778,776,778,3
20090601|2009-02-18 18:30,19,777.25,777.25,777.25,777.25,1
20090601|2009-02-18 19:30,19,778.5,778.5,778.5,778.5,1
20090601|2009-02-18 21:00,19,779,779.25,779,779.25,2
20090601|2009-02-18 21:30,19,779.75,780,779.75,780,3
20090601|2009-02-18 22:00,19,780.25,780.25,780.25,780.25,1
20090601|2009-02-18 22:30,19,779.75,780.5,779.25,780.25,8
20090601|2009-02-19 01:00,19,780,781,780,781,6
20090601|2009-02-19 01:30,19,782.25,783,782.25,783,9
20090601|2009-02-19 02:00,19,784,785.25,784,785.25,2
20090601|2009-02-19 02:30,19,782.75,782.75,782.75,782.75,1
20090601|2009-02-19 03:00,19,785.75,785.75,785,785.5,3
20090601|2009-02-19 03:30,19,786,786,786,786,1
20090601|2009-02-19 04:00,19,785,785,785,785,1
20090601|2009-02-19 05:00,19,783.5,783.5,783.5,783.5,1
20090601|2009-02-19 05:30,19,785,785,784,784,3
20090601|2009-02-19 06:30,19,787,788,787,788,3
20090601|2009-02-19 07:00,19,789,789,786.25,786.5,6
20090601|2009-02-19 07:30,19,786,790.5,784,790.5,49
20090601|2009-02-19 08:00,19,788.75,793.25,788.75,791.5,62
20090601|2009-02-19 08:30,19,790.25,793.5,789,792,346
20090601|2009-02-19 09:00,19,790.75,792.25,785.75,787,714
20090601|2009-02-19 09:30,19,787,787,783.75,784.5,213
20090601|2009-02-19 10:00,19,786.5,789.25,785,786.75,92
20090601|2009-02-19 10:30,19,785.25,786.5,779.75,780.25,421
20090601|2009-02-19 11:00,19,781,781,777.5,778.5,471
20090601|2009-02-19 11:30,19,779.25,781.75,778.5,781.75,15
20090601|2009-02-19 12:00,19,779.75,786,779.5,786,195
20090601|2009-02-19 12:30,19,784.75,784.75,780.5,781.25,196
20090601|2009-02-19 13:00,19,781.5,783.25,779,781.75,151
20090601|2009-02-19 13:30,19,780.75,781.25,776.5,780,198
20090601|2009-02-19 14:00,19,779,779.25,774.25,777.75,176
20090601|2009-02-19 14:30,19,778.25,780,772.5,774.25,102
20090601|2009-02-19 15:00,19,775.25,775.5,772.5,775.25,53
20090601|2009-02-19 15:30,20,774.25,774.25,774,774,3
20090601|2009-02-19 16:00,20,774.5,775,774.5,775,7
20090601|2009-02-19 17:00,20,774,774.75,774,774.75,2
20090601|2009-02-19 18:00,20,775,775,775,775,2
20090601|2009-02-19 18:30,20,772.75,772.75,772.5,772.5,2
20090601|2009-02-19 19:00,20,772.25,773.5,772.25,773,11
20090601|2009-02-19 19:30,20,772.5,772.5,769,769.5,47
20090601|2009-02-19 20:00,20,769.75,769.75,769.75,769.75,1
20090601|2009-02-19 21:30,20,770.5,771.25,770.5,771.25,2
20090601|2009-02-19 22:00,20,770.5,770.5,769,769,2
20090601|2009-02-19 22:30,20,770,770.5,769.5,770.5,5
20090601|2009-02-19 23:00,20,769.25,769.25,768.5,768.5,42
20090601|2009-02-20 00:00,20,768,768.25,767.75,768.25,3
20090601|2009-02-20 00:30,20,768.75,768.75,768.75,768.75,1
20090601|2009-02-20 01:00,20,768.75,768.75,768.5,768.5,3
20090601|2009-02-20 01:30,20,768.5,768.5,768.5,768.5,1
20090601|2009-02-20 02:00,20,769.75,769.75,765.25,765.75,12
20090601|2009-02-20 02:30,20,765,765.75,764.5,765.25,10
20090601|2009-02-20 03:00,20,765.75,766.5,764,766,11
20090601|2009-02-20 03:30,20,762.75,764,762,764,23
20090601|2009-02-20 04:00,20,762,763,762,763,9
20090601|2009-02-20 04:30,20,763,765.25,763,765,11
20090601|2009-02-20 05:00,20,763.5,764.5,763.5,764.5,7
20090601|2009-02-20 05:30,20,765.5,765.5,765,765,3
20090601|2009-02-20 06:00,20,764,764,764,764,5
20090601|2009-02-20 06:30,20,762.25,762.25,760.5,762,11
20090601|2009-02-20 07:00,20,763,763,763,763,1
20090601|2009-02-20 07:30,20,764,765.5,761.25,761.25,88
20090601|2009-02-20 08:00,20,761.5,762,758,759.75,60
20090601|2009-02-20 08:30,20,761,767,759.5,764.75,183
20090601|2009-02-20 09:00,20,765,770.75,764,767.25,134
20090601|2009-02-20 09:30,20,765.5,769,762,762.25,87
20090601|2009-02-20 10:00,20,763.75,763.75,757.5,758.75,101
20090601|2009-02-20 10:30,20,759,761,756.5,760,72
20090601|2009-02-20 11:00,20,760,764.25,760,761.25,47
20090601|2009-02-20 11:30,20,760.5,761,754,755.25,125
20090601|2009-02-20 12:00,20,755.25,755.25,749.5,751.5,132
20090601|2009-02-20 12:30,20,752.5,757.5,752,757,29
20090601|2009-02-20 13:00,20,756,770.25,755.5,764.5,133
20090601|2009-02-20 13:30,20,764.25,775,763,768.25,100
20090601|2009-02-20 14:00,20,768.5,768.5,762.75,762.75,103
20090601|2009-02-20 14:30,20,760.5,766.75,760.25,766.75,162
20090601|2009-02-20 15:00,20,765.75,766,763.75,765.25,38
20090601|2009-02-22 17:00,23,765.25,766.25,765.25,766.25,8
20090601|2009-02-22 17:30,23,766,766,760,760,30
20090601|2009-02-22 18:00,23,759.75,761.75,759.75,760.75,6
20090601|2009-02-22 18:30,23,762.25,762.25,762.25,762.25,1
20090601|2009-02-22 19:00,23,762,768.25,762,768.25,16
20090601|2009-02-22 19:30,23,769,776,768.75,773.75,36
20090601|2009-02-22 20:00,23,774.25,774.25,772.25,772.25,9
20090601|2009-02-22 20:30,23,775,776,774.75,776,10
20090601|2009-02-22 21:00,23,774.25,774.25,774.25,774.25,2
20090601|2009-02-22 22:00,23,773.75,773.75,773.75,773.75,2
20090601|2009-02-22 22:30,23,774.75,774.75,774.75,774.75,1
20090601|2009-02-22 23:30,23,775,775,775,775,1
20090601|2009-02-23 00:00,23,776.75,776.75,776,776,4
20090601|2009-02-23 00:30,23,775.5,776,775.5,776,2
20090601|2009-02-23 01:00,23,777.75,778.75,777.75,778.75,2
20090601|2009-02-23 01:30,23,779.25,782,779.25,782,6
20090601|2009-02-23 02:30,23,780.75,781,779,779,4
20090601|2009-02-23 03:00,23,778.5,778.5,777.25,777.25,3
20090601|2009-02-23 03:30,23,778,778,778,778,3
20090601|2009-02-23 04:00,23,780.75,781.5,780.75,781.5,5
20090601|2009-02-23 04:30,23,777.25,778.75,777,777.5,5
20090601|2009-02-23 05:00,23,777,777,775.5,775.5,33
20090601|2009-02-23 06:00,23,773.75,774.25,772.5,772.5,8
20090601|2009-02-23 06:30,23,770.5,773,770.5,773,8
20090601|2009-02-23 07:00,23,773,775.25,773,775.25,12
20090601|2009-02-23 07:30,23,774,775,774,775,8
20090601|2009-02-23 08:00,23,777,777,774,774.75,8
20090601|2009-02-23 08:30,23,774.75,774.75,766.5,766.5,71
20090601|2009-02-23 09:00,23,765.75,765.75,761,762,35
20090601|2009-02-23 09:30,23,762.25,762.25,755,755.25,178
20090601|2009-02-23 10:00,23,757.5,759,755.5,759,29
20090601|2009-02-23 10:30,23,755,756,753.5,753.75,47
20090601|2009-02-23 11:00,23,753.5,754.25,751.75,752,25
20090601|2009-02-23 11:30,23,751,751.25,745,745,104
20090601|2009-02-23 12:00,23,744.75,750.5,744.75,749.25,81
20090601|2009-02-23 12:30,23,747.5,751.25,747,747.75,102
20090601|2009-02-23 13:00,23,747,753.75,746.5,753.75,67
20090601|2009-02-23 13:30,23,753.75,753.75,742,742.25,170
20090601|2009-02-23 14:00,23,742,746,738.75,741.25,190
20090601|2009-02-23 14:30,23,742.5,744.5,738,738.75,212
20090601|2009-02-23 15:00,23,738.5,742,737,740.75,92
20090601|2009-02-23 15:30,24,741.75,741.75,740.75,740.75,16
20090601|2009-02-23 16:00,24,742.5,742.5,741,741,5
20090601|2009-02-23 17:00,24,744.25,744.25,741.75,742.5,7
20090601|2009-02-23 18:00,24,740.75,742.25,740.75,742,8
20090601|2009-02-23 18:30,24,743.5,744.75,743.5,744.75,9
20090601|2009-02-23 19:00,24,744.75,745.75,744.75,745.75,8
20090601|2009-02-23 19:30,24,745.5,745.5,744.25,744.25,9
20090601|2009-02-23 20:00,24,743,743,743,743,7
20090601|2009-02-23 20:30,24,745.5,745.5,741.75,741.75,3
20090601|2009-02-23 21:30,24,743.25,743.25,743.25,743.25,1
20090601|2009-02-23 22:00,24,745.25,745.25,745.25,745.25,1
20090601|2009-02-23 23:00,24,744,744.25,744,744.25,2
20090601|2009-02-23 23:30,24,745.5,745.75,745.5,745.75,30
20090601|2009-02-24 00:00,24,746.5,746.5,746.5,746.5,4
20090601|2009-02-24 00:30,24,747.5,750,747,749,24
20090601|2009-02-24 01:00,24,748,749.25,748,749,5
20090601|2009-02-24 01:30,24,749.75,750,749.5,749.5,5
20090601|2009-02-24 02:00,24,750,750.5,750,750.5,4
20090601|2009-02-24 02:30,24,749.5,751.25,748,748,43
20090601|2009-02-24 03:00,24,746.25,747,746.25,747,8
20090601|2009-02-24 03:30,24,746.25,746.25,742.5,742.5,9
20090601|2009-02-24 04:00,24,744,744.25,744,744,7
20090601|2009-02-24 04:30,24,746.75,746.75,746.75,746.75,4
20090601|2009-02-24 05:00,24,748.75,750.25,748.75,750.25,9
20090601|2009-02-24 05:30,24,748.25,748.25,745.5,745.5,17
20090601|2009-02-24 06:00,24,747.5,747.5,747.25,747.5,3
20090601|2009-02-24 06:30,24,747.5,747.5,747.5,747.5,2
20090601|2009-02-24 07:00,24,747.5,747.5,747.5,747.5,2
20090601|2009-02-24 07:30,24,745,745.5,742.25,743.75,19
20090601|2009-02-24 08:00,24,744,748.25,744,745.25,33
20090601|2009-02-24 08:30,24,744.75,750,743.25,746.75,140
20090601|2009-02-24 09:00,24,744.75,747,740.25,747,243
20090601|2009-02-24 09:30,24,746.75,754.5,746.75,750,345
20090601|2009-02-24 10:00,24,751.5,751.75,748.75,749.75,314
20090601|2009-02-24 10:30,24,748,748,745.25,745.5,99
20090601|2009-02-24 11:00,24,746,748,742.75,746,85
20090601|2009-02-24 11:30,24,746.75,751.25,746.75,750,46
20090601|2009-02-24 12:00,24,750,757.25,747.75,756.5,96
20090601|2009-02-24 12:30,24,758,762,757.25,761.25,95
20090601|2009-02-24 13:00,24,761,765.25,758.75,763.5,59
20090601|2009-02-24 13:30,24,764,765,761.5,764.25,55
20090601|2009-02-24 14:00,24,765,771,764.75,769,107
20090601|2009-02-24 14:30,24,768.75,770.25,766.25,768.25,37
20090601|2009-02-24 15:00,24,767.25,767.75,764.5,764.5,13
20090601|2009-02-24 17:00,25,771.75,771.75,770,770,3
20090601|2009-02-24 17:30,25,769.75,772,769.75,772,46
20090601|2009-02-24 18:00,25,767,767.75,767,767.75,3
20090601|2009-02-24 18:30,25,767.25,767.25,766.75,766.75,2
20090601|2009-02-24 19:00,25,765.5,765.5,765.5,765.5,2
20090601|2009-02-24 19:30,25,765.25,765.25,764.5,764.5,4
20090601|2009-02-24 20:00,25,764.5,765.25,764.5,765.25,6
20090601|2009-02-24 21:00,25,764.25,764.25,760,761,7
20090601|2009-02-24 21:30,25,761.25,761.25,759.75,759.75,4
20090601|2009-02-24 22:00,25,759.25,759.75,759.25,759.75,2
20090601|2009-02-24 22:30,25,760.25,760.75,760.25,760.75,2
20090601|2009-02-24 23:00,25,761.5,761.5,761.5,761.5,3
20090601|2009-02-25 00:00,25,764.5,764.5,764.5,764.5,1
20090601|2009-02-25 01:00,25,762.5,765,761.75,765,5
20090601|2009-02-25 01:30,25,766.25,766.75,766.25,766.75,9
20090601|2009-02-25 02:00,25,765.5,765.5,764,765,4
20090601|2009-02-25 02:30,25,764.25,764.25,764.25,764.25,2
20090601|2009-02-25 03:00,25,762.25,762.5,762.25,762.5,2
20090601|2009-02-25 03:30,25,763.75,766.25,763.75,766.25,2
20090601|2009-02-25 04:00,25,766.5,767.25,766,767,7
20090601|2009-02-25 04:30,25,767,767.5,766.5,767.5,3
20090601|2009-02-25 05:00,25,768,768,766.25,766.25,2
20090601|2009-02-25 05:30,25,765.5,765.5,759.75,761.5,19
20090601|2009-02-25 06:00,25,760.5,763,760.5,763,6
20090601|2009-02-25 06:30,25,764.5,764.5,762.5,762.5,2
20090601|2009-02-25 07:00,25,765,765.75,763,764.25,16
20090601|2009-02-25 07:30,25,762.5,762.5,761.5,761.5,13
20090601|2009-02-25 08:00,25,761.25,764.25,761.25,764,16
20090601|2009-02-25 08:30,25,763.25,765.5,758,759.5,61
20090601|2009-02-25 09:00,25,757,757.75,749.75,755,339
20090601|2009-02-25 09:30,25,755.75,755.75,749,750.5,31
20090601|2009-02-25 10:00,25,750.5,756.5,750.5,756,172
20090601|2009-02-25 10:30,25,755.5,761.75,754,754,281
20090601|2009-02-25 11:00,25,756.5,756.5,751.75,752,30
20090601|2009-02-25 11:30,25,754,754,749.75,752,22
20090601|2009-02-25 12:00,25,752.5,756.75,752.5,754,11
20090601|2009-02-25 12:30,25,758,767,757.5,766.75,108
20090601|2009-02-25 13:00,25,767,767,754.25,759.5,65
20090601|2009-02-25 13:30,25,761,766.5,759.25,764.5,37
20090601|2009-02-25 14:00,25,765,776.25,765,773.5,144
20090601|2009-02-25 14:30,25,773,774.75,759.75,759.75,1593
20090601|2009-02-25 15:00,25,761.5,761.75,757.25,758.25,97
20090601|2009-02-25 15:30,26,758,759,758,758.5,9
20090601|2009-02-25 16:00,26,758,759,758,759,2
20090601|2009-02-25 17:00,26,762.75,762.75,761.75,761.75,4
20090601|2009-02-25 18:00,26,764,764.75,764,764.75,2
20090601|2009-02-25 18:30,26,763.75,765,763.5,765,34
20090601|2009-02-25 19:00,26,765.25,766.25,764.25,764.25,8
20090601|2009-02-25 19:30,26,764,765,764,765,3
20090601|2009-02-25 20:00,26,763,763.5,761.75,763.5,9
20090601|2009-02-25 20:30,26,762.75,762.75,762.75,762.75,1
20090601|2009-02-25 21:00,26,763,763,760.25,760.25,24
20090601|2009-02-25 21:30,26,760,760.5,757.75,758.75,16
20090601|2009-02-25 22:00,26,761.5,761.5,761.5,761.5,9
20090601|2009-02-25 23:00,26,759,759,757.75,757.75,4
20090601|2009-02-25 23:30,26,760,760,759.75,759.75,2
20090601|2009-02-26 00:00,26,761.25,761.5,761.25,761.5,3
20090601|2009-02-26 00:30,26,759,759,758,758,22
20090601|2009-02-26 01:00,26,761,762.25,761,761.5,8
20090601|2009-02-26 01:30,26,762,764,762,764,5
20090601|2009-02-26 02:00,26,765,766.5,765,766.5,14
20090601|2009-02-26 02:30,26,767,770.25,766.5,770.25,12
20090601|2009-02-26 03:00,26,770,770,767.75,767.75,3
20090601|2009-02-26 03:30,26,766,766,765.25,765.25,3
20090601|2009-02-26 04:30,26,762.75,762.75,762,762,29
20090601|2009-02-26 05:00,26,763.5,765.25,763.5,765.25,14
20090601|2009-02-26 05:30,26,766.75,770,766.75,770,12
20090601|2009-02-26 06:00,26,767.75,770,767.75,770,21
20090601|2009-02-26 06:30,26,768.5,773.75,768.5,772.5,13
20090601|2009-02-26 07:00,26,771,771,770,770.5,8
20090601|2009-02-26 07:30,26,769,770.75,766,769.5,218
20090601|2009-02-26 08:00,26,770,772,769.25,770.25,34
20090601|2009-02-26 08:30,26,770.5,772.25,765.5,768.75,59
20090601|2009-02-26 09:00,26,768,773,767.75,772.75,109
20090601|2009-02-26 09:30,26,772.75,775.25,770,774,121
20090601|2009-02-26 10:00,26,774,774,768.5,769,238
20090601|2009-02-26 10:30,26,769,769,765,767.5,150
20090601|2009-02-26 11:00,26,768,769,761,762,29
20090601|2009-02-26 11:30,26,762.75,765.25,762,764.25,74
20090601|2009-02-26 12:00,26,763.5,763.75,757.5,761.25,53
20090601|2009-02-26 12:30,26,761.25,764.5,761.25,764.5,26
20090601|2009-02-26 13:00,26,762.25,764,759.5,762.75,21
20090601|2009-02-26 13:30,26,761,761.5,752.5,754.25,87
20090601|2009-02-26 14:00,26,753,753.25,747.25,750,441
20090601|2009-02-26 14:30,26,748.75,754.5,748.5,748.5,260
20090601|2009-02-26 15:00,26,748.25,749.5,747.5,748,26
20090601|2009-02-26 15:30,27,749,749.25,748.75,748.75,21
20090601|2009-02-26 16:00,27,748.5,748.5,748.25,748.25,10
20090601|2009-02-26 17:00,27,748,748,748,748,2
20090601|2009-02-26 17:30,27,749,749,749,749,2
20090601|2009-02-26 18:00,27,747,747,747,747,16
20090601|2009-02-26 19:00,27,749.5,749.5,749.5,749.5,1
20090601|2009-02-26 19:30,27,749.75,749.75,749.75,749.75,1
20090601|2009-02-26 20:00,27,749.75,749.75,749.75,749.75,1
20090601|2009-02-26 20:30,27,750.5,750.5,750.5,750.5,1
20090601|2009-02-26 21:00,27,749,749,749,749,1
20090601|2009-02-26 23:00,27,750.75,750.75,750.75,750.75,7
20090601|2009-02-26 23:30,27,748,748,745,746,30
20090601|2009-02-27 00:30,27,748,748,747,747,3
20090601|2009-02-27 01:00,27,749.25,749.5,749.25,749.5,5
20090601|2009-02-27 01:30,27,750.75,752.25,750.75,752.25,3
20090601|2009-02-27 02:00,27,749.75,749.75,749.75,749.75,1
20090601|2009-02-27 02:30,27,750.75,750.75,748,748,5
20090601|2009-02-27 03:00,27,747,749.25,747,749.25,7
20090601|2009-02-27 03:30,27,748.75,748.75,748.75,748.75,2
20090601|2009-02-27 04:00,27,749.25,749.5,749.25,749.5,5
20090601|2009-02-27 04:30,27,750.25,751.5,750.25,751.5,4
20090601|2009-02-27 05:00,27,750.75,750.75,749.75,749.75,2
20090601|2009-02-27 05:30,27,748,748,746,746,23
20090601|2009-02-27 06:00,27,746,746,739.5,740,29
20090601|2009-02-27 06:30,27,740,740.25,737.75,738.75,86
20090601|2009-02-27 07:00,27,740,740,728.75,732,168
20090601|2009-02-27 07:30,27,731.5,733.5,728,731.75,84
20090601|2009-02-27 08:00,27,733.25,733.75,730.75,733,325
20090601|2009-02-27 08:30,27,732.75,738,730,737,190
20090601|2009-02-27 09:00,27,737,743,734,741,158
20090601|2009-02-27 09:30,27,739.5,743.25,737.25,739.5,98
20090601|2009-02-27 10:00,27,740,740,735.25,738.25,106
20090601|2009-02-27 10:30,27,739,744.5,737.5,743.5,119
20090601|2009-02-27 11:00,27,743.5,745,741.75,743.5,34
20090601|2009-02-27 11:30,27,743.25,743.5,739.5,740.75,24
20090601|2009-02-27 12:00,27,743,745.5,740,742.5,33
20090601|2009-02-27 12:30,27,740,745,736.25,744.5,157
20090601|2009-02-27 13:00,27,744.75,747.5,740,740,164
20090601|2009-02-27 13:30,27,738.75,743.75,737,742.75,56
20090601|2009-02-27 14:00,27,741,741,731.75,734,194
20090601|2009-02-27 14:30,27,733.5,739,730.5,732,387
20090601|2009-02-27 15:00,27,731.5,732.75,729.5,729.5,515
20090601|2009-03-01 17:00,2,728,728.75,723,723,35
20090601|2009-03-01 17:30,2,722.25,723.75,722,723.75,6
20090601|2009-03-01 18:00,2,724.25,724.75,722.75,724.75,17
20090601|2009-03-01 18:30,2,724.75,724.75,722.75,723,9
20090601|2009-03-01 19:00,2,723.25,723.25,723,723,3
20090601|2009-03-01 19:30,2,722,722.75,722,722.75,2
20090601|2009-03-01 20:00,2,723.5,723.75,722,722,3
20090601|2009-03-01 20:30,2,721.5,721.5,720.25,720.25,19
20090601|2009-03-01 21:00,2,720,720,718.5,718.75,24
20090601|2009-03-01 21:30,2,719,720,719,719,10
20090601|2009-03-01 22:00,2,719,719,719,719,1
20090601|2009-03-01 22:30,2,719.5,720.5,719.5,720.5,6
20090601|2009-03-01 23:00,2,718.5,718.5,717.25,717.25,9
20090601|2009-03-01 23:30,2,719.25,719.25,718.5,719,4
20090601|2009-03-02 00:00,2,720,721,720,721,9
20090601|2009-03-02 00:30,2,720.25,720.25,720,720,2
20090601|2009-03-02 01:00,2,720.5,721,717.5,717.5,13
20090601|2009-03-02 01:30,2,719,719,719,719,1
20090601|2009-03-02 02:00,2,719.75,719.75,717,717,9
20090601|2009-03-02 02:30,2,716.5,717,715.5,716.5,9
20090601|2009-03-02 03:00,2,718,718,716,716,13
20090601|2009-03-02 03:30,2,719.5,720.25,719.5,720.25,12
20090601|2009-03-02 04:00,2,717.75,717.75,716.75,717.25,5
20090601|2009-03-02 04:30,2,718,718,715,715.5,11
20090601|2009-03-02 05:00,2,715,716,711.25,713.25,27
20090601|2009-03-02 05:30,2,712.25,712.75,708,711.75,37
20090601|2009-03-02 06:00,2,712.75,713,711.25,712,17
20090601|2009-03-02 06:30,2,712,715,711,715,17
20090601|2009-03-02 07:00,2,713.75,714,713.5,713.75,5
20090601|2009-03-02 07:30,2,715,718.25,714.5,716,37
20090601|2009-03-02 08:00,2,715,717.25,715,717.25,82
20090601|2009-03-02 08:30,2,716.75,721,714.25,718,538
20090601|2009-03-02 09:00,2,718.5,720.5,712.25,714.75,550
20090601|2009-03-02 09:30,2,713,715,710.5,711.25,562
20090601|2009-03-02 10:00,2,712,712.75,707.5,707.5,424
20090601|2009-03-02 10:30,2,707.25,708.25,702.5,704,182
20090601|2009-03-02 11:00,2,705,706,702.25,705.25,383
20090601|2009-03-02 11:30,2,705.75,706.5,701.25,702.25,168
20090601|2009-03-02 12:00,2,702,704.75,700.5,701.75,432
20090601|2009-03-02 12:30,2,702,705.75,700,705.75,175
20090601|2009-03-02 13:00,2,705.25,707,702,702,998
20090601|2009-03-02 13:30,2,702.75,709.25,702,702.75,351
20090601|2009-03-02 14:00,2,703.25,703.25,697.25,701,2148
20090601|2009-03-02 14:30,2,701.75,703,695.5,697.75,867
20090601|2009-03-02 15:00,2,697.75,702,696.75,702,458
20090601|2009-03-02 15:30,3,701.75,702.25,700.75,702.25,4
20090601|2009-03-02 16:00,3,702,702.5,702,702,3
20090601|2009-03-02 17:00,3,702,702.75,702,702.75,28
20090601|2009-03-02 17:30,3,703.25,703.75,703,703,19
20090601|2009-03-02 18:00,3,705,705,704.25,704.25,11
20090601|2009-03-02 18:30,3,704.25,704.25,703.75,704,6
20090601|2009-03-02 19:00,3,704.5,705.5,704.5,705.25,12
20090601|2009-03-02 19:30,3,705.75,708,705.75,707.5,28
20090601|2009-03-02 20:00,3,707.75,709,707.5,709,23
20090601|2009-03-02 20:30,3,709.5,710,708.25,708.25,8
20090601|2009-03-02 21:00,3,708.75,710.25,708.75,710,8
20090601|2009-03-02 21:30,3,710,711.5,710,711.25,5
20090601|2009-03-02 22:00,3,711.5,711.5,710.75,710.75,15
20090601|2009-03-02 22:30,3,711,711,711,711,3
20090601|2009-03-02 23:00,3,711.5,711.5,710.75,710.75,6
20090601|2009-03-02 23:30,3,709.75,710,709.75,709.75,7
20090601|2009-03-03 00:00,3,709,710.75,708.25,710.75,15
20090601|2009-03-03 00:30,3,709.75,710.25,709.75,710,10
20090601|2009-03-03 01:00,3,709.5,710.25,709,709.25,13
20090601|2009-03-03 01:30,3,708.25,711,708.25,711,8
20090601|2009-03-03 02:00,3,710,710.5,709.75,709.75,14
20090601|2009-03-03 02:30,3,710.25,710.5,710.25,710.5,12
20090601|2009-03-03 03:00,3,710.75,711,709.75,709.75,8
20090601|2009-03-03 03:30,3,709.5,709.5,703.75,703.75,18
20090601|2009-03-03 04:00,3,703.5,705,703.25,703.25,16
20090601|2009-03-03 04:30,3,702.5,705.25,702.5,705.25,3
20090601|2009-03-03 05:00,3,705.25,705.5,705,705,5
20090601|2009-03-03 05:30,3,702,703,701.75,701.75,9
20090601|2009-03-03 06:00,3,703.5,707.5,703.5,707.5,44
20090601|2009-03-03 06:30,3,706.25,706.5,704.75,704.75,80
20090601|2009-03-03 07:00,3,703.5,710,703.5,709.25,46
20090601|2009-03-03 07:30,3,709.25,710.5,708,708.25,49
20090601|2009-03-03 08:00,3,709,709.75,707,707,80
20090601|2009-03-03 08:30,3,707.75,708,701.5,703.75,490
20090601|2009-03-03 09:00,3,703.5,705.75,698.75,702,1268
20090601|2009-03-03 09:30,3,701.75,704.25,697.5,698,606
20090601|2009-03-03 10:00,3,698.25,698.75,689.5,693.5,1129
20090601|2009-03-03 10:30,3,693.5,693.75,688,689,630
20090601|2009-03-03 11:00,3,690,698.75,690,698.25,688
20090601|2009-03-03 11:30,3,698.25,698.25,692.75,693,431
20090601|2009-03-03 12:00,3,692.5,696.75,691,693.25,271
20090601|2009-03-03 12:30,3,693,696,689.25,695.75,745
20090601|2009-03-03 13:00,3,695,701.75,695,699.5,416
20090601|2009-03-03 13:30,3,700.25,706,699.5,704,972
20090601|2009-03-03 14:00,3,703.25,703.75,693.25,694,1467
20090601|2009-03-03 14:30,3,694.25,696.5,690.25,692.5,464
20090601|2009-03-03 15:00,3,692,692,686,686.25,87
20090601|2009-03-03 15:30,4,686.25,686.25,678.75,682.75,137
20090601|2009-03-03 16:00,4,682.5,683,682.5,683,2
20090601|2009-03-03 17:00,4,684.25,685,684.25,685,4
20090601|2009-03-03 17:30,4,685.5,685.5,685.5,685.5,3
20090601|2009-03-03 18:00,4,686.75,688,686.25,686.25,7
20090601|2009-03-03 18:30,4,686,686,684.75,684.75,4
20090601|2009-03-03 19:00,4,684.75,685,683.25,683.75,10
20090601|2009-03-03 19:30,4,684.75,688.25,684.75,688.25,5
20090601|2009-03-03 20:00,4,687.75,688,687.75,687.75,3
20090601|2009-03-03 20:30,4,688.75,689.5,688.75,689,7
20090601|2009-03-03 21:00,4,689.25,689.25,689,689,4
20090601|2009-03-03 21:30,4,689.75,692.5,689.75,692.5,7
20090601|2009-03-03 22:00,4,691.25,692,691.25,692,6
20090601|2009-03-03 22:30,4,692.5,693,692,692,3
20090601|2009-03-03 23:00,4,693,693.75,692.5,693.75,8
20090601|2009-03-03 23:30,4,694,694.5,693.25,694.5,9
20090601|2009-03-04 00:00,4,693.75,693.75,693.75,693.75,1
20090601|2009-03-04 00:30,4,694.5,694.5,694.5,694.5,1
20090601|2009-03-04 01:00,4,694.5,695.5,694.5,695.5,22
20090601|2009-03-04 01:30,4,696,698,696,697.5,23
20090601|2009-03-04 02:00,4,698,698.5,697.25,698.5,82
20090601|2009-03-04 02:30,4,698,698,696,696,11
20090601|2009-03-04 03:00,4,697,700,697,700,15
20090601|2009-03-04 03:30,4,699.5,702,699.25,702,13
20090601|2009-03-04 04:00,4,700,700.5,699.5,699.75,10
20090601|2009-03-04 04:30,4,699,699.5,698.25,698.25,6
20090601|2009-03-04 05:00,4,698.5,698.5,698.25,698.25,2
20090601|2009-03-04 05:30,4,699,699.5,698.25,699,20
20090601|2009-03-04 06:00,4,698.25,699.75,698.25,698.25,36
20090601|2009-03-04 06:30,4,698.25,698.75,696.75,697,24
20090601|2009-03-04 07:00,4,696.75,697.25,694.75,695.25,79
20090601|2009-03-04 07:30,4,696.25,703.75,696.25,703.25,999
20090601|2009-03-04 08:00,4,703.25,704.75,702,703.75,158
20090601|2009-03-04 08:30,4,703.75,707.25,699.5,700.75,1724
20090601|2009-03-04 09:00,4,702,704.5,695.75,700.5,670
20090601|2009-03-04 09:30,4,700,706,698,703.25,932
20090601|2009-03-04 10:00,4,703.5,710,703.5,709.75,879
20090601|2009-03-04 10:30,4,710,711,706.25,709.75,396
20090601|2009-03-04 11:00,4,710.25,710.25,704.5,706.5,323
20090601|2009-03-04 11:30,4,706,708.5,702.75,704,184
20090601|2009-03-04 12:00,4,703.5,707,701.25,706,410
20090601|2009-03-04 12:30,4,705.75,708.25,703.75,706,540
20090601|2009-03-04 13:00,4,705,711.5,703.75,708.75,815
20090601|2009-03-04 13:30,4,709,716.5,707.75,715.75,511
20090601|2009-03-04 14:00,4,716.25,720.25,715,720.25,407
20090601|2009-03-04 14:30,4,719,720.25,708,709,838
20090601|2009-03-04 15:00,4,709,709,705,705,135
20090601|2009-03-04 15:30,5,705.25,705.75,704.5,705.75,17
20090601|2009-03-04 16:00,5,706.5,707.5,706.5,707.5,10
20090601|2009-03-04 17:00,5,707.5,707.5,706,706,14
20090601|2009-03-04 17:30,5,706.25,706.25,706.25,706.25,3
20090601|2009-03-04 18:00,5,705,707.75,704.75,707.75,20
20090601|2009-03-04 18:30,5,707.75,707.75,705.25,705.25,32
20090601|2009-03-04 19:00,5,708.5,708.5,708.5,708.5,1
20090601|2009-03-04 19:30,5,708.25,708.5,706,706,10
20090601|2009-03-04 20:00,5,704.75,704.75,700,700.25,40
20090601|2009-03-04 20:30,5,700.75,700.75,699.25,699.5,24
20090601|2009-03-04 21:00,5,699.5,701.25,699.5,700.75,17
20090601|2009-03-04 21:30,5,700.75,701.25,700.5,700.75,7
20090601|2009-03-04 22:00,5,699,701.5,698.75,701.5,18
20090601|2009-03-04 22:30,5,700.5,701.75,700.5,701.75,12
20090601|2009-03-04 23:00,5,701.25,701.5,700.25,700.75,19
20090601|2009-03-04 23:30,5,700.75,701.25,700.5,700.5,13
20090601|2009-03-05 00:00,5,700,700,699.25,699.25,5
20090601|2009-03-05 00:30,5,699.75,700.75,699.75,700.75,4
20090601|2009-03-05 01:00,5,702.5,702.5,700.75,702,6
20090601|2009-03-05 01:30,5,701.75,703.25,701.75,703.25,11
20090601|2009-03-05 02:00,5,703,703,701,702,18
20090601|2009-03-05 02:30,5,700.5,701.25,700.5,701.25,3
20090601|2009-03-05 03:00,5,699.5,699.5,698.25,698.75,32
20090601|2009-03-05 03:30,5,698,700,697.25,699.75,59
20090601|2009-03-05 04:00,5,698.5,700.75,698.5,699.5,31
20090601|2009-03-05 04:30,5,697.75,698,695.5,695.75,78
20090601|2009-03-05 05:00,5,696.5,696.5,690.75,691,158
20090601|2009-03-05 05:30,5,693.75,694,692,694,75
20090601|2009-03-05 06:00,5,694,695,690.25,690.25,45
20090601|2009-03-05 06:30,5,691.5,694,691.25,693,55
20090601|2009-03-05 07:00,5,693,695,692.5,692.5,602
20090601|2009-03-05 07:30,5,695,695,688.25,689.75,1114
20090601|2009-03-05 08:00,5,690,692.75,690,692.25,182
20090601|2009-03-05 08:30,5,692.5,699.25,691.75,697,2336
20090601|2009-03-05 09:00,5,696.75,700.25,691.25,693.5,1399
20090601|2009-03-05 09:30,5,693,696.5,689,689,1032
20090601|2009-03-05 10:00,5,688.75,691.25,682.5,683.25,2639
20090601|2009-03-05 10:30,5,683.25,686.25,681.75,682.25,674
20090601|2009-03-05 11:00,5,683.5,685.5,679.75,685.5,1047
20090601|2009-03-05 11:30,5,685.5,686.5,681.25,681.25,992
20090601|2009-03-05 12:00,5,682.25,689.25,681.75,685.75,270
20090601|2009-03-05 12:30,5,686,686,680.5,684,738
20090601|2009-03-05 13:00,5,683,683.25,678.25,680,1080
20090601|2009-03-05 13:30,5,680,682.5,677.5,680,1592
20090601|2009-03-05 14:00,5,679,685.25,678.5,679.75,1903
20090601|2009-03-05 14:30,5,679.75,680.5,673.25,680,2369
20090601|2009-03-05 15:00,5,679.75,683.25,679,683.25,336
20090601|2009-03-05 15:30,6,683.5,684.75,682.25,683,22
20090601|2009-03-05 16:00,6,684.25,684.75,683.75,684.75,20
20090601|2009-03-05 17:00,6,685,685,683,683,20
20090601|2009-03-05 17:30,6,683,683,682.5,682.5,3
20090601|2009-03-05 18:00,6,682,682,681.5,681.5,5
20090601|2009-03-05 18:30,6,682.5,683,682.5,682.75,16
20090601|2009-03-05 19:00,6,681.5,681.5,681,681.25,18
20090601|2009-03-05 19:30,6,681,681,681,681,9
20090601|2009-03-05 20:00,6,681.25,681.5,680.5,681.5,15
20090601|2009-03-05 20:30,6,682,682,681.5,681.5,8
20090601|2009-03-05 21:00,6,682,682,681.25,681.5,6
20090601|2009-03-05 21:30,6,680.5,681.75,680.5,681.75,24
20090601|2009-03-05 22:00,6,682,682.25,681.25,681.25,8
20090601|2009-03-05 22:30,6,681.5,681.5,681.5,681.5,2
20090601|2009-03-05 23:00,6,681.75,682.25,680.5,682,38
20090601|2009-03-05 23:30,6,681.5,682.75,681.5,682.75,14
20090601|2009-03-06 00:00,6,683,685.25,683,684.75,5
20090601|2009-03-06 01:00,6,682.5,683.5,680.75,681.25,37
20090601|2009-03-06 01:30,6,683.75,685.25,683.25,683.25,21
20090601|2009-03-06 02:00,6,683.25,686.5,681.5,681.75,27
20090601|2009-03-06 02:30,6,683.75,686,683.75,686,22
20090601|2009-03-06 03:00,6,685.75,687.25,685.75,687.25,95
20090601|2009-03-06 03:30,6,685.75,687,685.5,685.5,10
20090601|2009-03-06 04:00,6,685.5,685.75,680.5,680.5,63
20090601|2009-03-06 04:30,6,679.75,681.75,679.75,679.75,183
20090601|2009-03-06 05:00,6,679.25,680.25,675.75,676,40
20090601|2009-03-06 05:30,6,677.25,680.75,677.25,680.75,17
20090601|2009-03-06 06:00,6,680.25,681.5,678.25,678.25,35
20090601|2009-03-06 06:30,6,679,680,677.75,679,39
20090601|2009-03-06 07:00,6,680,683.75,679.25,681.25,987
20090601|2009-03-06 07:30,6,684.75,691,682,688.75,2073
20090601|2009-03-06 08:00,6,688.5,690,684.75,685.75,337
20090601|2009-03-06 08:30,6,685.75,696,682.5,686.75,3292
20090601|2009-03-06 09:00,6,687.5,689,679.25,682.25,4745
20090601|2009-03-06 09:30,6,681.75,683.5,671.25,673.5,2095
20090601|2009-03-06 10:00,6,672.75,676,670.5,673.75,900
20090601|2009-03-06 10:30,6,674,678,672,675,485
20090601|2009-03-06 11:00,6,674.75,679.5,674.25,675,1395
20090601|2009-03-06 11:30,6,674.75,675.25,668.75,672.75,551
20090601|2009-03-06 12:00,6,672,672.25,667.5,669.25,556
20090601|2009-03-06 12:30,6,669.25,669.5,664.75,668.5,6627
20090601|2009-03-06 13:00,6,668.75,672,666.5,670.75,1457
20090601|2009-03-06 13:30,6,670.25,671,663.5,663.75,1402
20090601|2009-03-06 14:00,6,664.25,667.25,662.75,664,848
20090601|2009-03-06 14:30,6,664.25,681.75,664.25,680.25,1620
20090601|2009-03-06 15:00,6,680.25,685.75,679.5,685.25,558
20090601|2009-03-08 17:00,9,685.5,685.75,684.5,684.75,161
20090601|2009-03-08 17:30,9,685,685.75,685,685.25,34
20090601|2009-03-08 18:00,9,685,687.25,684.75,687,17
20090601|2009-03-08 18:30,9,687,688.5,687,688.25,24
20090601|2009-03-08 19:00,9,689.25,689.75,689,689,31
20090601|2009-03-08 19:30,9,688.5,689,687,687.75,74
20090601|2009-03-08 20:00,9,687.75,687.75,685.75,685.75,29
20090601|2009-03-08 20:30,9,685.75,686.25,685.25,685.25,19
20090601|2009-03-08 21:00,9,686.25,686.25,684.5,684.75,14
20090601|2009-03-08 21:30,9,685.5,685.5,684.5,685.25,17
20090601|2009-03-08 22:00,9,685.5,685.5,684,684,18
20090601|2009-03-08 22:30,9,684.25,684.25,682.5,683,34
20090601|2009-03-08 23:00,9,683.25,684,683.25,684,8
20090601|2009-03-08 23:30,9,684,684,683.5,684,10
20090601|2009-03-09 00:00,9,684,685.5,683.75,684.75,23
20090601|2009-03-09 00:30,9,685.25,685.25,685,685,2
20090601|2009-03-09 01:00,9,682.5,682.5,682,682,3
20090601|2009-03-09 01:30,9,682,682.75,681.25,681.5,52
20090601|2009-03-09 02:00,9,680.75,681.25,679.5,681.25,8
20090601|2009-03-09 02:30,9,681.25,685.25,681.25,683.5,41
20090601|2009-03-09 03:00,9,681,681.25,672.5,674.75,100
20090601|2009-03-09 03:30,9,675,678,674.25,674.25,37
20090601|2009-03-09 04:00,9,674.5,674.5,668,670.25,175
20090601|2009-03-09 04:30,9,669.5,674.25,668.5,673.5,67
20090601|2009-03-09 05:00,9,674.5,677.75,673,674,33
20090601|2009-03-09 05:30,9,674,676,673,674.25,27
20090601|2009-03-09 06:00,9,673.25,676.25,670.5,676,72
20090601|2009-03-09 06:30,9,676,678,674.75,674.75,35
20090601|2009-03-09 07:00,9,674.75,675.25,672.25,672.25,117
20090601|2009-03-09 07:30,9,673.75,674.5,672,673.75,65
20090601|2009-03-09 08:00,9,673.75,674.75,671,671.25,196
20090601|2009-03-09 08:30,9,671.5,686.25,671.25,681,3250
20090601|2009-03-09 09:00,9,681,691.75,680.5,686.5,2035
20090601|2009-03-09 09:30,9,686.25,688.5,679.75,681,853
20090601|2009-03-09 10:00,9,680.5,683.5,677.75,681.75,1149
20090601|2009-03-09 10:30,9,682.25,683.75,679,681,1203
20090601|2009-03-09 11:00,9,681,686,680,683,1288
20090601|2009-03-09 11:30,9,682.75,683.5,678,680.25,487
20090601|2009-03-09 12:00,9,679.5,679.5,673.5,675.25,639
20090601|2009-03-09 12:30,9,675.5,678.75,674.25,675.5,742
20090601|2009-03-09 13:00,9,676.75,681.25,674.75,677.25,830
20090601|2009-03-09 13:30,9,677.5,679,673,675.75,1312
20090601|2009-03-09 14:00,9,676.25,678,669,672.25,1449
20090601|2009-03-09 14:30,9,672,674.75,669.25,672.25,1111
20090601|2009-03-09 15:00,9,672,673.25,670.25,672.5,611
20090601|2009-03-09 15:30,10,671.25,671.75,670.25,671.75,59
20090601|2009-03-09 16:00,10,671,672,671,672,5
20090601|2009-03-09 17:00,10,671.75,671.75,671.25,671.25,6
20090601|2009-03-09 17:30,10,671.25,671.5,671.25,671.5,9
20090601|2009-03-09 18:00,10,671.5,671.75,671.5,671.75,3
20090601|2009-03-09 18:30,10,672,672.5,672,672.5,5
20090601|2009-03-09 19:00,10,672.75,673.25,672.75,673,9
20090601|2009-03-09 19:30,10,674,675,674,674.5,41
20090601|2009-03-09 20:00,10,675.25,676.25,675.25,676.25,4
20090601|2009-03-09 20:30,10,676.75,676.75,676,676,4
20090601|2009-03-09 21:00,10,676.75,676.75,674.5,674.5,18
20090601|2009-03-09 21:30,10,674.25,675.25,671.5,675.25,42
20090601|2009-03-09 22:00,10,676.5,679.25,675.75,679.25,51
20090601|2009-03-09 22:30,10,678.75,679.5,678,678,14
20090601|2009-03-09 23:00,10,678,679,677.5,679,4
20090601|2009-03-09 23:30,10,680,680,680,680,5
20090601|2009-03-10 00:00,10,680.25,680.5,680.25,680.5,2
20090601|2009-03-10 00:30,10,679.5,679.75,678.75,679.25,11
20090601|2009-03-10 01:00,10,680.25,681.5,680.25,680.75,36
20090601|2009-03-10 01:30,10,681,681,678,678,7
20090601|2009-03-10 02:00,10,679.5,680,679,679.5,28
20090601|2009-03-10 02:30,10,679.5,682.5,679,682.5,34
20090601|2009-03-10 03:00,10,681.5,685.25,679.75,685,177
20090601|2009-03-10 03:30,10,685,686.5,685,685.5,224
20090601|2009-03-10 04:00,10,685.25,685.25,683.75,684,33
20090601|2009-03-10 04:30,10,683.5,685.5,683.5,685.5,30
20090601|2009-03-10 05:00,10,684.25,688.5,684.25,688.5,811
20090601|2009-03-10 05:30,10,688,688.75,686.5,686.75,10
20090601|2009-03-10 06:00,10,687,687.25,685,685.5,58
20090601|2009-03-10 06:30,10,685,686.75,685,686.5,46
20090601|2009-03-10 07:00,10,686,688.5,685.75,686.75,103
20090601|2009-03-10 07:30,10,686.75,688,684.75,684.75,200
20090601|2009-03-10 08:00,10,684.75,687.75,684,687.25,249
20090601|2009-03-10 08:30,10,687,699.5,685.75,696.25,6797
20090601|2009-03-10 09:00,10,696.25,704.75,696.25,701,1993
20090601|2009-03-10 09:30,10,701.25,705,699.75,702.5,4941
20090601|2009-03-10 10:00,10,702,705.5,699.75,705,1047
20090601|2009-03-10 10:30,10,705.5,710,703,710,4537
20090601|2009-03-10 11:00,10,710,712.5,708.5,710.5,3798
20090601|2009-03-10 11:30,10,710.5,711.5,707.75,708.25,1423
20090601|2009-03-10 12:00,10,708,710,706.75,707.75,1386
20090601|2009-03-10 12:30,10,707.5,713.25,707.25,708.75,1445
20090601|2009-03-10 13:00,10,708.5,710,705.5,708.25,1837
20090601|2009-03-10 13:30,10,708.5,710.75,704.25,710.25,885
20090601|2009-03-10 14:00,10,710.25,714.25,707.75,712.5,2937
20090601|2009-03-10 14:30,10,713.25,715.5,710,713.75,3943
20090601|2009-03-10 15:00,10,714.25,718.5,712.5,712.5,3934
20090601|2009-03-10 15:30,11,713,714.5,712.25,714.5,39
20090601|2009-03-10 16:00,11,714.25,715.25,714.25,715,15
20090601|2009-03-10 17:00,11,714,714.5,714,714.5,13
20090601|2009-03-10 17:30,11,714.75,714.75,714.5,714.5,5
20090601|2009-03-10 18:00,11,714.5,714.5,714.5,714.5,3
20090601|2009-03-10 18:30,11,714.25,714.75,713.5,714.75,18
20090601|2009-03-10 19:00,11,714.25,716.25,714,715.5,20
20090601|2009-03-10 19:30,11,716.5,716.5,716,716.25,11
20090601|2009-03-10 20:00,11,716.25,718,716,718,19
20090601|2009-03-10 20:30,11,718,718,716.75,717,33
20090601|2009-03-10 21:00,11,716.5,716.5,715.5,716,17
20090601|2009-03-10 21:30,11,715.25,715.25,714.75,714.75,51
20090601|2009-03-10 22:00,11,715.5,717,715.5,717,60
20090601|2009-03-10 22:30,11,717,717.25,714,714,9
20090601|2009-03-10 23:00,11,715,717.25,714.75,717.25,23
20090601|2009-03-10 23:30,11,717.75,719.5,717.25,718.25,46
20090601|2009-03-11 00:00,11,718.5,720.25,718.5,719,39
20090601|2009-03-11 00:30,11,718.25,718.25,718.25,718.25,1
20090601|2009-03-11 01:00,11,719.25,719.25,716.75,716.75,137
20090601|2009-03-11 01:30,11,716.5,716.5,715.75,716.25,61
20090601|2009-03-11 02:00,11,715.75,715.75,713.5,713.5,29
20090601|2009-03-11 02:30,11,714,715,713.5,715,25
20090601|2009-03-11 03:00,11,715,715,711.75,711.75,424
20090601|2009-03-11 03:30,11,711,711.5,709.75,709.75,370
20090601|2009-03-11 04:00,11,709.75,716.5,709.5,714.75,93
20090601|2009-03-11 04:30,11,714.75,721,714,720.75,151
20090601|2009-03-11 05:00,11,720.5,726.75,720,725,2104
20090601|2009-03-11 05:30,11,724.5,724.5,721.75,722.75,197
20090601|2009-03-11 06:00,11,722.25,724.5,720.75,723,622
20090601|2009-03-11 06:30,11,723.75,724,720.25,720.5,104
20090601|2009-03-11 07:00,11,720.25,724.25,718.75,723.5,367
20090601|2009-03-11 07:30,11,724,724,721.5,722.5,771
20090601|2009-03-11 08:00,11,721.5,722.5,721,721.5,568
20090601|2009-03-11 08:30,11,721.75,729,715,727,7778
20090601|2009-03-11 09:00,11,727,728,722.75,727.25,2811
20090601|2009-03-11 09:30,11,727.25,727.75,721.5,724.25,2580
20090601|2009-03-11 10:00,11,723.75,725.75,719.75,720.75,3230
20090601|2009-03-11 10:30,11,721.25,721.5,717.75,720.75,4192
20090601|2009-03-11 11:00,11,721.25,722.25,717.5,718.75,3835
20090601|2009-03-11 11:30,11,718.75,719.5,713.5,713.5,2936
20090601|2009-03-11 12:00,11,713.75,718,713.75,714.5,2692
20090601|2009-03-11 12:30,11,714.75,719.75,714.25,718,2387
20090601|2009-03-11 13:00,11,718.75,719.75,710,712,3740
20090601|2009-03-11 13:30,11,712.25,718.5,711.5,715.5,6010
20090601|2009-03-11 14:00,11,715.25,723.5,715.25,721.5,6486
20090601|2009-03-11 14:30,11,721.5,724.75,717.25,718,8109
20090601|2009-03-11 15:00,11,717.75,718.5,716.25,717.5,3713
20090601|2009-03-11 15:30,12,717.5,717.75,717,717.25,500
20090601|2009-03-11 16:00,12,717.25,718,717.25,717.75,21
20090601|2009-03-11 17:00,12,717.75,718.25,717.25,718.25,68
20090601|2009-03-11 17:30,12,718,718.25,717.5,717.5,71
20090601|2009-03-11 18:00,12,717.5,717.5,716.25,716.5,463
20090601|2009-03-11 18:30,12,716.75,716.75,713.5,713.5,371
20090601|2009-03-11 19:00,12,713.75,714.25,712.5,713.5,203
20090601|2009-03-11 19:30,12,713.75,715,713.5,714.5,67
20090601|2009-03-11 20:00,12,714.75,714.75,713.5,713.75,103
20090601|2009-03-11 20:30,12,713.75,714.25,712,712.25,308
20090601|2009-03-11 21:00,12,712.5,713.5,712,713,262
20090601|2009-03-11 21:30,12,713,713.75,712.75,713,133
20090601|2009-03-11 22:00,12,712.75,713.25,712.25,712.5,85
20090601|2009-03-11 22:30,12,712.5,712.75,711.75,711.75,162
20090601|2009-03-11 23:00,12,711.5,712.5,711,712.25,99
20090601|2009-03-11 23:30,12,712.25,712.5,711.75,712.5,139
20090601|2009-03-12 00:00,12,712.5,712.5,711.5,712,111
20090601|2009-03-12 00:30,12,712,712.75,711.75,711.75,37
20090601|2009-03-12 01:00,12,711.5,711.75,710.5,710.75,115
20090601|2009-03-12 01:30,12,710.75,713.25,710.75,712.75,169
20090601|2009-03-12 02:00,12,712.75,713.5,711.25,712.75,598
20090601|2009-03-12 02:30,12,713,714.25,712.5,713.75,172
20090601|2009-03-12 03:00,12,714,716.5,713.75,714.25,1740
20090601|2009-03-12 03:30,12,713.25,713.25,710.5,712,1475
20090601|2009-03-12 04:00,12,712,712.25,710.5,711.75,1420
20090601|2009-03-12 04:30,12,711.75,712.5,711.25,711.25,653
20090601|2009-03-12 05:00,12,711.25,711.25,708,709.75,1902
20090601|2009-03-12 05:30,12,709.5,710.5,708.5,709.25,1184
20090601|2009-03-12 06:00,12,709.25,711,708.75,711,1389
20090601|2009-03-12 06:30,12,711,712.5,710.5,712.25,1493
20090601|2009-03-12 07:00,12,712,716,712,713.75,5182
20090601|2009-03-12 07:30,12,714.5,718.5,714.5,716.5,13458
20090601|2009-03-12 08:00,12,716.5,719.25,711.5,717.75,26379
20090601|2009-03-12 08:30,12,717.75,719.5,710.75,716.25,123843
20090601|2009-03-12 09:00,12,716.25,727.5,716,725.25,152516
20090601|2009-03-12 09:30,12,725.25,732,723.5,729,103044
20090601|2009-03-12 10:00,12,729,730.25,725.5,726,99330
20090601|2009-03-12 10:30,12,726,731,725,728.5,68392
20090601|2009-03-12 11:00,12,728.75,733,728.5,730.25,87609
20090601|2009-03-12 11:30,12,730.25,736,729.25,735.25,108637
20090601|2009-03-12 12:00,12,735.5,736.5,732.75,733.5,127306
20090601|2009-03-12 12:30,12,733.5,737.5,732.75,736.25,97404
20090601|2009-03-12 13:00,12,736,741.75,734.25,740,168968
20090601|2009-03-12 13:30,12,740,744.75,738.75,742.25,128635
20090601|2009-03-12 14:00,12,742.25,745,740.75,743.5,124328
20090601|2009-03-12 14:30,12,743.5,749.5,742.5,746.75,253222
20090601|2009-03-12 15:00,12,746.75,750,746.5,748.25,98398
20090601|2009-03-12 15:30,13,747.75,748.25,746.5,746.75,6874
20090601|2009-03-12 16:00,13,746.75,747.25,746.25,746.5,1518
20090601|2009-03-12 17:00,13,746.25,746.75,745.5,745.75,2494
20090601|2009-03-12 17:30,13,745.75,746.25,745.25,745.75,853
20090601|2009-03-12 18:00,13,745.75,746.25,745.5,746.25,662
20090601|2009-03-12 18:30,13,746,746.5,745.25,746.25,1099
20090601|2009-03-12 19:00,13,746.25,746.5,745.5,746.25,1301
20090601|2009-03-12 19:30,13,746.25,747,746.25,746.75,904
20090601|2009-03-12 20:00,13,746.75,747.75,746,746.5,1013
20090601|2009-03-12 20:30,13,746.25,746.25,745,745.25,1152
20090601|2009-03-12 21:00,13,745,745.5,744.75,745,840
20090601|2009-03-12 21:30,13,744.75,745.5,744.5,745.25,620
20090601|2009-03-12 22:00,13,745,746.75,745,746.75,621
20090601|2009-03-12 22:30,13,746.75,748.5,746.75,748.25,1397
20090601|2009-03-12 23:00,13,747.75,748,747.25,747.5,624
20090601|2009-03-12 23:30,13,747.5,748.25,747.5,748,688
20090601|2009-03-13 00:00,13,748,748.75,748,748.25,656
20090601|2009-03-13 00:30,13,748.25,748.5,746.75,746.75,681
20090601|2009-03-13 01:00,13,747,747.25,746.5,747,592
20090601|2009-03-13 01:30,13,746.75,748,746.75,747.25,636
20090601|2009-03-13 02:00,13,747.25,749,747.25,748.5,1752
20090601|2009-03-13 02:30,13,748.25,749.25,747.75,749.25,2924
20090601|2009-03-13 03:00,13,749.25,755.25,748.75,753.5,19935
20090601|2009-03-13 03:30,13,753.5,755,752.5,754.5,8520
20090601|2009-03-13 04:00,13,754.5,755.5,752.25,753.25,8047
20090601|2009-03-13 04:30,13,753.25,754,752,753,7050
20090601|2009-03-13 05:00,13,753,754,752.25,752.75,6269
20090601|2009-03-13 05:30,13,752.75,756,752.25,755.75,5691
20090601|2009-03-13 06:00,13,756,758.25,754.5,754.75,14109
20090601|2009-03-13 06:30,13,754.75,756,753.5,755,10612
20090601|2009-03-13 07:00,13,754.75,756,753.5,755.75,13390
20090601|2009-03-13 07:30,13,755.75,757,750.75,751.25,29332
20090601|2009-03-13 08:00,13,751.25,752.5,751,751.75,18792
20090601|2009-03-13 08:30,13,752,752.5,745.75,751.5,275219
20090601|2009-03-13 09:00,13,751.75,755.75,748,748.5,259022
20090601|2009-03-13 09:30,13,748.25,754,746.25,747.25,227985
20090601|2009-03-13 10:00,13,747.25,749.75,743,746.25,170663
20090601|2009-03-13 10:30,13,746.5,746.5,740.5,742.75,164735
20090601|2009-03-13 11:00,13,742.5,744.5,739,741.25,114894
20090601|2009-03-13 11:30,13,741.25,746.5,740.75,745.5,127759
20090601|2009-03-13 12:00,13,745.5,750,744.75,749.25,85125
20090601|2009-03-13 12:30,13,749.25,749.75,746.25,749,92142
20090601|2009-03-13 13:00,13,749,751.75,746.75,748.5,109420
20090601|2009-03-13 13:30,13,748.5,753.75,747.5,749.75,113329
20090601|2009-03-13 14:00,13,749.75,755,749,754,96307
20090601|2009-03-13 14:30,13,754,754.5,750.25,752.25,175134
20090601|2009-03-13 15:00,13,752.5,755,752.25,755,88331
20090601|2009-03-15 17:00,16,750.75,752,746.25,748,6965
20090601|2009-03-15 17:30,16,748,748.5,747,747.5,1299
20090601|2009-03-15 18:00,16,747.5,749.5,747.5,749.5,1807
20090601|2009-03-15 18:30,16,749.25,749.5,747.25,747.5,1399
20090601|2009-03-15 19:00,16,747.5,749.25,747.25,748.75,1258
20090601|2009-03-15 19:30,16,748.75,751.75,748.5,751.75,2765
20090601|2009-03-15 20:00,16,751.75,751.75,750.25,750.25,1184
20090601|2009-03-15 20:30,16,750.5,750.5,749.75,750.5,1020
20090601|2009-03-15 21:00,16,750.5,751.75,750.25,751.25,1205
20090601|2009-03-15 21:30,16,751,751.25,750.75,751,929
20090601|2009-03-15 22:00,16,751,752,750.5,750.5,857
20090601|2009-03-15 22:30,16,750.5,751,749.75,750.25,812
20090601|2009-03-15 23:00,16,750.25,750.25,748.25,749,1084
20090601|2009-03-15 23:30,16,749.25,750,749,749.75,532
20090601|2009-03-16 00:00,16,749.75,750,749.25,749.75,541
20090601|2009-03-16 00:30,16,749.75,750,748.5,748.5,1091
20090601|2009-03-16 01:00,16,748.75,749,748.5,749,1341
20090601|2009-03-16 01:30,16,749,751,748.75,751,1158
20090601|2009-03-16 02:00,16,751,753,751,752.75,3770
20090601|2009-03-16 02:30,16,752.5,762,752.5,760.5,10746
20090601|2009-03-16 03:00,16,760.75,761.25,757.25,757.75,9015
20090601|2009-03-16 03:30,16,758,762.25,758,761.75,11960
20090601|2009-03-16 04:00,16,761.75,762.5,759,761,8159
20090601|2009-03-16 04:30,16,761,765.75,760.5,765.25,14940
20090601|2009-03-16 05:00,16,765.25,765.75,763.75,764,10187
20090601|2009-03-16 05:30,16,764,765.25,762.75,763,9060
20090601|2009-03-16 06:00,16,763.25,764.5,761.5,764,8178
20090601|2009-03-16 06:30,16,764,765,763,764,8691
20090601|2009-03-16 07:00,16,764,764,761.75,761.75,11298
20090601|2009-03-16 07:30,16,762.25,764,761,761.75,23709
20090601|2009-03-16 08:00,16,761.5,763,760,761.5,23947
20090601|2009-03-16 08:30,16,761.25,764,758.75,761.25,277146
20090601|2009-03-16 09:00,16,761.5,762.75,757.25,758.25,169821
20090601|2009-03-16 09:30,16,758.25,765,758.25,760.25,192314
20090601|2009-03-16 10:00,16,760.25,768,759.75,766.25,166661
20090601|2009-03-16 10:30,16,766.5,767.5,764,764.75,114983
20090601|2009-03-16 11:00,16,764.75,766,763,765.5,83843
20090601|2009-03-16 11:30,16,765.5,771.5,765.5,770.75,127152
20090601|2009-03-16 12:00,16,771,771.5,767.5,768.5,102192
20090601|2009-03-16 12:30,16,768.5,771.5,766.5,767.25,108364
20090601|2009-03-16 13:00,16,767.25,767.5,763.25,764,122183
20090601|2009-03-16 13:30,16,764.25,766.75,760,760.75,156097
20090601|2009-03-16 14:00,16,760.75,761.75,753.5,756,217217
20090601|2009-03-16 14:30,16,756.25,756.75,749.5,751,244077
20090601|2009-03-16 15:00,16,751,754.5,750.5,753.75,118344
20090601|2009-03-16 15:30,17,753.5,754.75,753.25,753.75,4101
20090601|2009-03-16 16:00,17,753.75,753.75,753,753.25,1678
20090601|2009-03-16 17:00,17,753.25,753.5,752.75,753.5,1490
20090601|2009-03-16 17:30,17,753.5,754,753.5,753.5,479
20090601|2009-03-16 18:00,17,753.5,753.75,753,753.75,429
20090601|2009-03-16 18:30,17,753.75,754.25,753.5,754,1295
20090601|2009-03-16 19:00,17,754,754,752.25,752.25,2566
20090601|2009-03-16 19:30,17,752.25,754.5,752.25,754.25,1045
20090601|2009-03-16 20:00,17,754.25,755.5,753.75,755.25,1199
20090601|2009-03-16 20:30,17,755.25,755.25,754,754,941
20090601|2009-03-16 21:00,17,754,754,752.75,752.75,2480
20090601|2009-03-16 21:30,17,752.75,753.75,752.75,752.75,1080
20090601|2009-03-16 22:00,17,752.75,753,751.5,751.5,3479
20090601|2009-03-16 22:30,17,751.25,755,751.25,754.75,1892
20090601|2009-03-16 23:00,17,754.5,756.5,754,754.25,1939
20090601|2009-03-16 23:30,17,754,757,753.75,756.5,2702
20090601|2009-03-17 00:00,17,756.25,758.75,756,758.75,2199
20090601|2009-03-17 00:30,17,758.5,758.75,758,758,982
20090601|2009-03-17 01:00,17,758.25,759.25,757.25,758.25,2043
20090601|2009-03-17 01:30,17,757.75,759,757.5,758.25,1020
20090601|2009-03-17 02:00,17,758.25,758.5,756.5,757.75,3386
20090601|2009-03-17 02:30,17,758,758.75,754,754.75,5701
20090601|2009-03-17 03:00,17,754.5,755.25,752.25,752.75,14180
20090601|2009-03-17 03:30,17,753,756.5,752.75,756.25,7425
20090601|2009-03-17 04:00,17,756.25,756.25,754,754.75,4746
20090601|2009-03-17 04:30,17,754.75,755,753.75,754.75,2911
20090601|2009-03-17 05:00,17,755,758.75,755,756.75,7998
20090601|2009-03-17 05:30,17,756.75,759.25,755.5,756,7288
20090601|2009-03-17 06:00,17,756,756,753,754,8655
20090601|2009-03-17 06:30,17,754,754.75,752,752.75,10916
20090601|2009-03-17 07:00,17,752.75,753,749.5,750.75,21601
20090601|2009-03-17 07:30,17,750.75,756.75,750.75,755,36539
20090601|2009-03-17 08:00,17,755.25,755.25,750.5,752,28762
20090601|2009-03-17 08:30,17,752.25,754,746,750.25,244160
20090601|2009-03-17 09:00,17,750.25,755.5,750.25,751.25,228757
20090601|2009-03-17 09:30,17,751,758.25,750,756.5,174487
20090601|2009-03-17 10:00,17,756.25,756.5,752.25,753.25,115902
20090601|2009-03-17 10:30,17,753,756.25,751.5,755.75,90798
20090601|2009-03-17 11:00,17,755.75,759.5,754.5,758.75,89924
20090601|2009-03-17 11:30,17,758.75,764.5,757.5,762.25,168849
20090601|2009-03-17 12:00,17,762.25,765.5,761.25,763.5,78775
20090601|2009-03-17 12:30,17,763.5,766.75,760.5,761,103311
20090601|2009-03-17 13:00,17,761,762.75,758.5,758.75,131923
20090601|2009-03-17 13:30,17,758.75,766,758.5,763.5,136182
20090601|2009-03-17 14:00,17,763.75,769.75,762.75,766.25,184116
20090601|2009-03-17 14:30,17,766.25,774.5,764.25,774,291578
20090601|2009-03-17 15:00,17,774,777,773,775.75,152921
20090601|2009-03-17 15:30,18,776,776.25,775.25,776,5610
20090601|2009-03-17 16:00,18,775.75,776.5,775.25,776,1772
20090601|2009-03-17 17:00,18,775.5,776,775,775,1579
20090601|2009-03-17 17:30,18,775,775.25,774.25,774.5,1109
20090601|2009-03-17 18:00,18,774.5,774.75,773.25,773.25,2332
20090601|2009-03-17 18:30,18,773.5,774.75,773.25,773.75,1704
20090601|2009-03-17 19:00,18,774,774.25,773.25,773.5,1608
20090601|2009-03-17 19:30,18,773.5,774,772.5,772.75,2277
20090601|2009-03-17 20:00,18,772.75,773,771.25,771.25,3173
20090601|2009-03-17 20:30,18,771.5,772.25,771.25,771.5,1566
20090601|2009-03-17 21:00,18,771.25,773,771.25,773,1781
20090601|2009-03-17 21:30,18,772.75,773.5,772.25,772.5,1067
20090601|2009-03-17 22:00,18,772.5,773.5,772.5,773.25,1018
20090601|2009-03-17 22:30,18,773.25,774.5,772.75,773.5,1252
20090601|2009-03-17 23:00,18,773.25,773.25,772.25,773,1171
20090601|2009-03-17 23:30,18,773,773.25,772.25,772.75,1524
20090601|2009-03-18 00:00,18,772.75,774,772.75,773.5,993
20090601|2009-03-18 00:30,18,773.5,774.5,773.5,773.75,845
20090601|2009-03-18 01:00,18,773.5,774.75,773.5,774.75,496
20090601|2009-03-18 01:30,18,774.5,774.5,773,774.25,735
20090601|2009-03-18 02:00,18,774,775,773,773.5,2898
20090601|2009-03-18 02:30,18,773.25,773.5,772.25,772.25,4396
20090601|2009-03-18 03:00,18,772.25,774.75,772,774.75,12340
20090601|2009-03-18 03:30,18,774.75,775.25,771.5,772,9122
20090601|2009-03-18 04:00,18,772.25,772.25,770,770.5,10521
20090601|2009-03-18 04:30,18,770.5,771.5,768.75,770,10183
20090601|2009-03-18 05:00,18,770.25,772.25,770,771,4912
20090601|2009-03-18 05:30,18,771,772.25,770.25,770.75,8438
20090601|2009-03-18 06:00,18,770.75,773.75,770.75,773,8096
20090601|2009-03-18 06:30,18,773,773.25,769.75,770.25,12713
20090601|2009-03-18 07:00,18,770.25,772,769,771,27619
20090601|2009-03-18 07:30,18,771,771.75,768.5,769.75,24877
20090601|2009-03-18 08:00,18,769.75,770,766.75,769.5,29926
20090601|2009-03-18 08:30,18,769.25,770.75,765.5,768.25,188851
20090601|2009-03-18 09:00,18,768.25,769.5,764,764.75,185909
20090601|2009-03-18 09:30,18,764.75,768.75,761.75,768.5,187423
20090601|2009-03-18 10:00,18,768.75,770,765.25,766.25,125978
20090601|2009-03-18 10:30,18,766.25,769.5,764.75,769.25,76557
20090601|2009-03-18 11:00,18,769.25,774,769.25,771.75,110861
20090601|2009-03-18 11:30,18,772,774.5,769,773.75,141707
20090601|2009-03-18 12:00,18,773.75,774.25,771,773.25,99337
20090601|2009-03-18 12:30,18,773,777.5,773,774.75,99511
20090601|2009-03-18 13:00,18,774.75,795.25,773,788.5,367149
20090601|2009-03-18 13:30,18,788.75,800.5,785,797.25,400319
20090601|2009-03-18 14:00,18,797.25,797.5,780.25,786.25,365402
20090601|2009-03-18 14:30,18,786.25,791.5,781.5,790,364540
20090601|2009-03-18 15:00,18,790,792.25,788.75,791.25,127722
20090601|2009-03-18 15:30,19,790.75,792,789.75,791.75,7659
20090601|2009-03-18 16:00,19,791.75,792.25,791,791.25,1968
20090601|2009-03-18 17:00,19,791,791,789.25,789.5,3081
20090601|2009-03-18 17:30,19,789.25,789.5,787.75,788.25,2633
20090601|2009-03-18 18:00,19,788.25,789.5,788,789.25,1121
20090601|2009-03-18 18:30,19,789.25,789.5,787.75,788.25,1383
20090601|2009-03-18 19:00,19,788.25,788.25,786.25,786.75,2067
20090601|2009-03-18 19:30,19,786.5,786.75,785.75,786.5,2497
20090601|2009-03-18 20:00,19,786.75,787.5,786,786.25,1252
20090601|2009-03-18 20:30,19,786.25,786.5,785.25,785.5,1612
20090601|2009-03-18 21:00,19,785.5,785.75,784.25,785.25,1861
20090601|2009-03-18 21:30,19,785,786.5,784.25,786.5,1271
20090601|2009-03-18 22:00,19,786.25,787,785.75,786.5,1214
20090601|2009-03-18 22:30,19,786.5,787.75,785.75,787.25,1712
20090601|2009-03-18 23:00,19,787.25,787.5,786,786.5,1179
20090601|2009-03-18 23:30,19,786.25,787,785.75,787,898
20090601|2009-03-19 00:00,19,787,787,785.25,785.25,1035
20090601|2009-03-19 00:30,19,785.25,785.25,784.25,784.75,1504
20090601|2009-03-19 01:00,19,784.75,785.5,784.25,785.25,714
20090601|2009-03-19 01:30,19,785.5,787.25,784.5,787,3036
20090601|2009-03-19 02:00,19,787,787.75,785.25,786.5,4198
20090601|2009-03-19 02:30,19,786.25,789.25,785.75,786,6755
20090601|2009-03-19 03:00,19,786.25,790,783.5,784.5,21265
20090601|2009-03-19 03:30,19,784.75,787.5,784.5,786.25,9250
20090601|2009-03-19 04:00,19,786.5,789.25,785.5,787,11844
20090601|2009-03-19 04:30,19,787,788.75,786.5,787,10079
20090601|2009-03-19 05:00,19,787.25,788.5,786.5,786.75,6535
20090601|2009-03-19 05:30,19,786.5,789.75,786.25,788.75,8901
20090601|2009-03-19 06:00,19,788.5,793.75,788,791.5,15770
20090601|2009-03-19 06:30,19,791.5,795.5,791.25,795,33447
20090601|2009-03-19 07:00,19,795.25,795.25,792,794.25,21423
20090601|2009-03-19 07:30,19,794.5,798,794,797.25,34459
20090601|2009-03-19 08:00,19,797.5,801.5,796.5,800.5,65518
20090601|2009-03-19 08:30,19,800.5,801,786.5,786.5,298820
20090601|2009-03-19 09:00,19,786.5,791.75,784.25,788.25,249059
20090601|2009-03-19 09:30,19,788.5,793.75,787.25,789,164305
20090601|2009-03-19 10:00,19,789,791.75,783.25,783.25,153011
20090601|2009-03-19 10:30,19,783.5,785.25,778,783,205364
20090601|2009-03-19 11:00,19,783,783.75,779.5,782.75,104093
20090601|2009-03-19 11:30,19,783,785.5,781.5,781.5,101907
20090601|2009-03-19 12:00,19,781.5,785.75,780,784.5,92093
20090601|2009-03-19 12:30,19,784.5,787.75,781.25,785.75,118142
20090601|2009-03-19 13:00,19,786,789.25,782.25,783.25,110933
20090601|2009-03-19 13:30,19,783.5,784.25,778.5,780.5,146508
20090601|2009-03-19 14:00,19,780.75,784,779.75,781.75,137223
20090601|2009-03-19 14:30,19,781.5,785,777.25,779.25,228481
20090601|2009-03-19 15:00,19,779.25,781.5,779,780.5,112105
20090601|2009-03-19 15:30,20,780,780.25,778,778.75,7363
20090601|2009-03-19 16:00,20,779,779,776.5,777,5031
20090601|2009-03-19 16:30,20,777.5,777.5,777.5,777.5,21
20090601|2009-03-19 17:00,20,777,777.75,775.5,777,3797
20090601|2009-03-19 17:30,20,777,777.5,776,777,2210
20090601|2009-03-19 18:00,20,777,777.25,776.25,776.75,1039
20090601|2009-03-19 18:30,20,777,777.25,776.25,776.5,1151
20090601|2009-03-19 19:00,20,776.75,779,776.75,778,1890
20090601|2009-03-19 19:30,20,778,778,776,777.25,2509
20090601|2009-03-19 20:00,20,777.25,778.5,776.25,776.5,982
20090601|2009-03-19 20:30,20,776.5,777.25,776.25,776.75,947
20090601|2009-03-19 21:00,20,776.5,776.75,775.75,775.75,1623
20090601|2009-03-19 21:30,20,775.75,776,774,774.25,5617
20090601|2009-03-19 22:00,20,774.25,775,774,774.25,1886
20090601|2009-03-19 22:30,20,774.25,774.5,773.75,773.75,1484
20090601|2009-03-19 23:00,20,773.75,775,773.75,774.75,1844
20090601|2009-03-19 23:30,20,774.5,775.5,773.75,774,1399
20090601|2009-03-20 00:00,20,774,774.5,772,772.5,3332
20090601|2009-03-20 00:30,20,772.75,773,772,772.5,1636
20090601|2009-03-20 01:00,20,772.5,773.75,772.5,773.25,976
20090601|2009-03-20 01:30,20,773.5,773.5,772,773,1472
20090601|2009-03-20 02:00,20,773,774.75,772.75,774,3139
20090601|2009-03-20 02:30,20,774,775,773,773.75,4045
20090601|2009-03-20 03:00,20,773.5,775,773,774.75,12747
20090601|2009-03-20 03:30,20,774.75,775.5,774,774.75,11873
20090601|2009-03-20 04:00,20,775,775,773.25,774,5509
20090601|2009-03-20 04:30,20,773.75,774.25,771.75,773.5,8216
20090601|2009-03-20 05:00,20,773.5,773.75,771,773,9305
20090601|2009-03-20 05:30,20,773,777.25,772.25,777.25,13968
20090601|2009-03-20 06:00,20,777.25,780.5,776.5,780.25,15136
20090601|2009-03-20 06:30,20,780.25,782.75,778.25,782.25,25997
20090601|2009-03-20 07:00,20,782.25,783.5,780.25,782.5,24053
20090601|2009-03-20 07:30,20,782.75,785,782.25,783.75,37277
20090601|2009-03-20 08:00,20,784,785.5,782,784.25,43747
20090601|2009-03-20 08:30,20,784,785.25,778.5,779.75,277821
20090601|2009-03-20 09:00,20,780,782,776.5,782,192828
20090601|2009-03-20 09:30,20,781.75,782.25,778.75,781.25,105390
20090601|2009-03-20 10:00,20,781,781.25,775.25,776.5,141162
20090601|2009-03-20 10:30,20,776.5,779.5,775.5,777.5,115116
20090601|2009-03-20 11:00,20,777.5,780,775.75,778.25,80029
20090601|2009-03-20 11:30,20,778.25,780.25,771,772.75,123777
20090601|2009-03-20 12:00,20,772.75,773.75,768.25,768.75,98574
20090601|2009-03-20 12:30,20,768.75,770.5,764,764.25,159511
20090601|2009-03-20 13:00,20,764.25,765.5,761.5,765.25,148474
20090601|2009-03-20 13:30,20,765.25,766.25,761.5,765.25,126642
20090601|2009-03-20 14:00,20,765.5,770,765.25,768,153032
20090601|2009-03-20 14:30,20,768,772,763,763,259913
20090601|2009-03-20 15:00,20,763,764.75,762.25,763.75,118186
20090601|2009-03-22 17:00,23,766.75,769.75,765.5,768.25,7258
20090601|2009-03-22 17:30,23,768,770.25,768,770,3344
20090601|2009-03-22 18:00,23,769.75,770.25,768.5,770.25,2514
20090601|2009-03-22 18:30,23,770.25,770.25,768.25,769,1663
20090601|2009-03-22 19:00,23,768.75,773,767.25,772.75,7028
20090601|2009-03-22 19:30,23,772.75,774,771.75,773.25,6201
20090601|2009-03-22 20:00,23,773.5,774,772.75,773.25,3614
20090601|2009-03-22 20:30,23,773.25,774,773,773.75,2757
20090601|2009-03-22 21:00,23,773.75,774,773,773.75,1167
20090601|2009-03-22 21:30,23,773.75,775.75,773.5,774.75,3975
20090601|2009-03-22 22:00,23,774.75,777,774.75,776.5,2358
20090601|2009-03-22 22:30,23,776.5,779.5,776.25,777,4638
20090601|2009-03-22 23:00,23,777,778.25,775.5,775.75,2234
20090601|2009-03-22 23:30,23,775.5,776.75,775,775.75,1777
20090601|2009-03-23 00:00,23,775.5,777.75,775,777.5,1823
20090601|2009-03-23 00:30,23,777.25,779,777.25,778.25,2669
20090601|2009-03-23 01:00,23,778.5,779,777.75,778,1750
20090601|2009-03-23 01:30,23,778.25,780.25,778,779.25,3801
20090601|2009-03-23 02:00,23,779.25,782.5,779.25,782.5,10656
20090601|2009-03-23 02:30,23,782.25,788.5,782.25,786,12975
20090601|2009-03-23 03:00,23,786,786.5,783.5,784,16048
20090601|2009-03-23 03:30,23,784,785.25,783.25,784.25,7894
20090601|2009-03-23 04:00,23,784.5,787,784.25,785.25,7787
20090601|2009-03-23 04:30,23,785.5,786.5,784.25,786.5,8261
20090601|2009-03-23 05:00,23,786.5,787.25,784.5,786.5,8779
20090601|2009-03-23 05:30,23,786.75,788.25,785.75,786.5,12746
20090601|2009-03-23 06:00,23,786.25,786.75,784.5,786,11133
20090601|2009-03-23 06:30,23,786,790.25,785.75,790,25348
20090601|2009-03-23 07:00,23,790.25,790.75,782.5,783.25,47816
20090601|2009-03-23 07:30,23,783.25,783.75,779.75,781,50491
20090601|2009-03-23 08:00,23,781.25,783.75,778.5,783.5,38606
20090601|2009-03-23 08:30,23,783.5,786.5,780.5,784.5,238292
20090601|2009-03-23 09:00,23,784.25,794.5,784.25,792,295013
20090601|2009-03-23 09:30,23,792,796.75,791.25,796,194261
20090601|2009-03-23 10:00,23,796,797.5,793,793.75,127256
20090601|2009-03-23 10:30,23,793.75,801,793.5,799.75,144873
20090601|2009-03-23 11:00,23,799.75,800.75,798,799.5,95792
20090601|2009-03-23 11:30,23,799.75,800.25,797.25,797.25,75867
20090601|2009-03-23 12:00,23,797.5,802.25,794.25,794.75,155320
20090601|2009-03-23 12:30,23,794.75,795.75,792.5,794.25,119174
20090601|2009-03-23 13:00,23,794.25,797.75,792.75,797.5,98819
20090601|2009-03-23 13:30,23,797.5,806.25,797,805.5,220595
20090601|2009-03-23 14:00,23,805.75,808.75,803.5,808.25,185465
20090601|2009-03-23 14:30,23,808.25,819.5,807,819.25,425240
20090601|2009-03-23 15:00,23,819.5,821,817.25,818,207023
20090601|2009-03-23 15:30,24,818,818.5,817,818,7131
20090601|2009-03-23 16:00,24,818.25,819.25,817.5,818.75,4645
20090601|2009-03-23 17:00,24,818.75,819.25,817.75,818,2146
20090601|2009-03-23 17:30,24,818,818,816.5,816.5,2326
20090601|2009-03-23 18:00,24,816.75,816.75,816,816,1613
20090601|2009-03-23 18:30,24,816,816.75,815.75,816.25,2143
20090601|2009-03-23 19:00,24,816.25,816.75,815,815.75,3132
20090601|2009-03-23 19:30,24,815.75,817,815.25,815.75,2214
20090601|2009-03-23 20:00,24,815.75,816.5,815,815.25,1974
20090601|2009-03-23 20:30,24,815.25,815.75,813.75,813.75,2830
20090601|2009-03-23 21:00,24,813.75,814.25,813.5,814,2230
20090601|2009-03-23 21:30,24,814,814.75,813.5,814.5,1133
20090601|2009-03-23 22:00,24,814.5,814.75,813.25,813.75,2009
20090601|2009-03-23 22:30,24,813.75,813.75,812.25,812.5,3037
20090601|2009-03-23 23:00,24,812.25,813.5,812,813.25,2027
20090601|2009-03-23 23:30,24,813.5,814.25,812.5,813,1986
20090601|2009-03-24 00:00,24,813,816.5,813,815.5,3085
20090601|2009-03-24 00:30,24,815.5,818,815.25,817,2924
20090601|2009-03-24 01:00,24,817,817.5,815.75,817,1332
20090601|2009-03-24 01:30,24,816.75,817.25,814.75,815.75,1701
20090601|2009-03-24 02:00,24,815.5,816.5,815.25,816.5,2714
20090601|2009-03-24 02:30,24,816.25,817,816,816.25,5421
20090601|2009-03-24 03:00,24,816.25,816.5,811.75,813,21754
20090601|2009-03-24 03:30,24,813,813.75,811.25,812.25,14171
20090601|2009-03-24 04:00,24,812.25,812.25,809,810,23227
20090601|2009-03-24 04:30,24,810,812.25,808,808.5,20132
20090601|2009-03-24 05:00,24,808.5,810.5,807.75,810,12815
20090601|2009-03-24 05:30,24,810,811.5,807.5,811,12470
20090601|2009-03-24 06:00,24,811,811.75,809.75,811,9166
20090601|2009-03-24 06:30,24,810.75,811.75,810,810.25,12133
20090601|2009-03-24 07:00,24,810.25,811,808,809.5,19515
20090601|2009-03-24 07:30,24,809.75,811.5,808.5,809.75,15379
20090601|2009-03-24 08:00,24,809.5,809.75,807.5,809,24285
20090601|2009-03-24 08:30,24,809,811,805.25,810.75,232255
20090601|2009-03-24 09:00,24,811,815,807.5,808,270014
20090601|2009-03-24 09:30,24,808.25,809,805.25,808,157747
20090601|2009-03-24 10:00,24,807.75,813.5,806.5,812.25,146864
20090601|2009-03-24 10:30,24,812.5,814,809.75,810,112690
20090601|2009-03-24 11:00,24,809.75,812.75,808,812.25,86153
20090601|2009-03-24 11:30,24,812.25,817,811.25,816,117900
20090601|2009-03-24 12:00,24,816,820,814.5,818.75,129808
20090601|2009-03-24 12:30,24,819,819,813,814.5,120795
20090601|2009-03-24 13:00,24,814.5,819,813.5,814.75,117185
20090601|2009-03-24 13:30,24,814.75,816.25,811,812.75,146658
20090601|2009-03-24 14:00,24,812.75,814,807.5,809.75,138507
20090601|2009-03-24 14:30,24,810,812.25,801.25,802.25,291042
20090601|2009-03-24 15:00,24,802.25,804,801.5,803.25,103099
20090601|2009-03-24 15:30,25,803.25,804,802,802.25,12242
20090601|2009-03-24 16:00,25,802.5,803.25,801.5,802.5,4578
20090601|2009-03-24 17:00,25,802.5,802.75,801.25,802.5,4609
20090601|2009-03-24 17:30,25,802.5,804,802.5,804,2093
20090601|2009-03-24 18:00,25,804,804.25,803.5,804,1171
20090601|2009-03-24 18:30,25,804.25,805.75,803.75,805.5,2194
20090601|2009-03-24 19:00,25,805.5,806.25,804.25,804.75,2244
20090601|2009-03-24 19:30,25,804.75,805.75,804.25,804.75,1152
20090601|2009-03-24 20:00,25,804.75,805.5,803,803.25,2043
20090601|2009-03-24 20:30,25,803,805.5,803,804.25,1675
20090601|2009-03-24 21:00,25,804.25,805.25,803.75,805,1093
20090601|2009-03-24 21:30,25,804.75,806,804.75,805.75,1344
20090601|2009-03-24 22:00,25,805.5,807,805.25,806.5,1755
20090601|2009-03-24 22:30,25,806.5,807.5,806,807.5,1621
20090601|2009-03-24 23:00,25,807.5,808.25,806,806.25,2333
20090601|2009-03-24 23:30,25,806,806.5,805,806,1472
20090601|2009-03-25 00:00,25,806,806.25,804.5,804.5,1289
20090601|2009-03-25 00:30,25,804.5,806.5,804,806.25,1039
20090601|2009-03-25 01:00,25,806,808,805.75,807.5,1818
20090601|2009-03-25 01:30,25,807.5,807.75,805.25,805.75,1094
20090601|2009-03-25 02:00,25,805.75,806,800.75,802,8488
20090601|2009-03-25 02:30,25,802,803.75,801.5,802.25,3747
20090601|2009-03-25 03:00,25,802.25,808,802,807,19099
20090601|2009-03-25 03:30,25,807.25,809.75,806.5,808.75,11414
20090601|2009-03-25 04:00,25,808.75,810.25,808.25,809.25,11326
20090601|2009-03-25 04:30,25,809.25,809.5,807,807.5,5424
20090601|2009-03-25 05:00,25,807.25,808.5,806.25,806.25,5747
20090601|2009-03-25 05:30,25,806.25,808,805.25,805.5,7183
20090601|2009-03-25 06:00,25,805.5,806.25,802.5,804.5,12011
20090601|2009-03-25 06:30,25,804.25,805.5,804,805.5,7557
20090601|2009-03-25 07:00,25,805.5,806.25,804,805.25,20337
20090601|2009-03-25 07:30,25,805.25,809,804.75,806.25,56888
20090601|2009-03-25 08:00,25,806.25,809.75,805.75,808.5,23871
20090601|2009-03-25 08:30,25,808.25,815.5,807.5,814.25,235519
20090601|2009-03-25 09:00,25,814.5,822.25,814.25,817,299570
20090601|2009-03-25 09:30,25,817,823.5,816.25,817.25,204058
20090601|2009-03-25 10:00,25,817.25,820.75,815,817,142144
20090601|2009-03-25 10:30,25,817,819.5,815.25,817.75,112512
20090601|2009-03-25 11:00,25,817.5,821.5,813.75,815.25,121421
20090601|2009-03-25 11:30,25,815.5,816.25,812,813.5,95504
20090601|2009-03-25 12:00,25,813.75,815.5,805,806.5,160899
20090601|2009-03-25 12:30,25,806.25,807.25,802.25,803.75,181893
20090601|2009-03-25 13:00,25,803.75,804,794.75,796.25,250994
20090601|2009-03-25 13:30,25,796.25,797,788.25,789.5,298832
20090601|2009-03-25 14:00,25,789.75,797.75,787,797.25,240969
20090601|2009-03-25 14:30,25,797.25,812,795.25,810,415034
20090601|2009-03-25 15:00,25,809.75,810.5,807.25,808.25,111850
20090601|2009-03-25 15:30,26,807.5,811.25,807.25,810.5,6131
20090601|2009-03-25 16:00,26,810.5,812.75,810.25,812.25,3509
20090601|2009-03-25 17:00,26,811.5,812,810.5,811.5,2053
20090601|2009-03-25 17:30,26,811.75,812,811.5,812,680
20090601|2009-03-25 18:00,26,812,812.5,811.75,812,793
20090601|2009-03-25 18:30,26,811.75,812,810.75,811,1768
20090601|2009-03-25 19:00,26,810.75,812.5,810.25,812,2284
20090601|2009-03-25 19:30,26,812,813,811.25,812.75,2600
20090601|2009-03-25 20:00,26,812.75,815.75,812.75,815.75,4743
20090601|2009-03-25 20:30,26,815.5,816.75,814.5,816,4895
20090601|2009-03-25 21:00,26,815.75,816.5,814.75,815,2063
20090601|2009-03-25 21:30,26,815,815.5,814,814.25,1634
20090601|2009-03-25 22:00,26,814,814.5,813,814.25,2127
20090601|2009-03-25 22:30,26,814,816.75,813.75,815.5,2121
20090601|2009-03-25 23:00,26,815.5,816.5,814.5,816,968
20090601|2009-03-25 23:30,26,816,816.75,815,815.5,1160
20090601|2009-03-26 00:00,26,815.25,816.75,815.25,816,1180
20090601|2009-03-26 00:30,26,816,818.5,816,817.75,2447
20090601|2009-03-26 01:00,26,817.75,820.25,817.75,819.75,3608
20090601|2009-03-26 01:30,26,820,822,819.5,820.75,3047
20090601|2009-03-26 02:00,26,820.5,820.75,818.5,819.25,5801
20090601|2009-03-26 02:30,26,819.25,820.5,816.75,817.75,4576
20090601|2009-03-26 03:00,26,818,819,815.5,816,10140
20090601|2009-03-26 03:30,26,815.75,816.25,813.75,815,8774
20090601|2009-03-26 04:00,26,815,816.75,813.5,815,6353
20090601|2009-03-26 04:30,26,815,815.5,813.25,814.5,8323
20090601|2009-03-26 05:00,26,814.5,818,814,817.75,9075
20090601|2009-03-26 05:30,26,817.75,818.5,816.25,816.75,5034
20090601|2009-03-26 06:00,26,816.5,817.75,814.5,814.75,9524
20090601|2009-03-26 06:30,26,814.75,818.75,814.5,818.5,14746
20090601|2009-03-26 07:00,26,818.5,820.5,818,819.5,24662
20090601|2009-03-26 07:30,26,819.25,821.5,814.75,818.5,36520
20090601|2009-03-26 08:00,26,818.5,819,815.75,818.5,22368
20090601|2009-03-26 08:30,26,818.75,823.25,813.75,814.5,280456
20090601|2009-03-26 09:00,26,814.75,818.5,811,812,208199
20090601|2009-03-26 09:30,26,812,819,811,816.25,209918
20090601|2009-03-26 10:00,26,816.5,820.25,815.25,816.25,130343
20090601|2009-03-26 10:30,26,816.5,821.25,815.5,818,137335
20090601|2009-03-26 11:00,26,818.25,823,817.5,822.5,138713
20090601|2009-03-26 11:30,26,822.5,823,816.5,817.75,115296
20090601|2009-03-26 12:00,26,817.75,829,817.25,826.5,222107
20090601|2009-03-26 12:30,26,826.5,827.75,823,824.25,126294
20090601|2009-03-26 13:00,26,824.25,828.75,822.5,822.75,134248
20090601|2009-03-26 13:30,26,822.75,824.75,817,817.5,184602
20090601|2009-03-26 14:00,26,817.25,826.25,817,825.25,194531
20090601|2009-03-26 14:30,26,825,829.5,823.5,828,305333
20090601|2009-03-26 15:00,26,828,830.5,827,827.25,126553
20090601|2009-03-26 15:30,27,826.75,827.25,826,827,5069
20090601|2009-03-26 16:00,27,826.75,829.25,826.75,829.25,4153
20090601|2009-03-26 17:00,27,828.5,830,827.5,829.25,2289
20090601|2009-03-26 17:30,27,829,829.25,826.5,826.5,1299
20090601|2009-03-26 18:00,27,826.75,827.25,826.25,826.75,756
20090601|2009-03-26 18:30,27,826.75,826.75,826,826,1109
20090601|2009-03-26 19:00,27,826,826.5,825.75,826.25,916
20090601|2009-03-26 19:30,27,826.5,828,826.25,827.75,1308
20090601|2009-03-26 20:00,27,827.75,829,826.75,828,1902
20090601|2009-03-26 20:30,27,828.25,828.5,824.75,825,2650
20090601|2009-03-26 21:00,27,824.75,825.25,823.75,824.75,2528
20090601|2009-03-26 21:30,27,824.75,825.25,823.5,823.5,1279
20090601|2009-03-26 22:00,27,823.75,824.25,823,823.25,1965
20090601|2009-03-26 22:30,27,823.5,824.5,823,824.5,1019
20090601|2009-03-26 23:00,27,824.5,825.25,823.75,825,1354
20090601|2009-03-26 23:30,27,825,825,823.5,824.25,699
20090601|2009-03-27 00:00,27,824.25,825,823,823,898
20090601|2009-03-27 00:30,27,823,823.25,822.75,822.75,922
20090601|2009-03-27 01:00,27,823,824,822.75,823.25,850
20090601|2009-03-27 01:30,27,823,823.75,822.25,823.5,1106
20090601|2009-03-27 02:00,27,823.5,825.75,823.25,825.75,2001
20090601|2009-03-27 02:30,27,825.5,825.75,822,822.75,4982
20090601|2009-03-27 03:00,27,822.5,825,821.75,823.75,11038
20090601|2009-03-27 03:30,27,823.75,825,822.75,824.25,8115
20090601|2009-03-27 04:00,27,824.25,825.25,822,822.75,5793
20090601|2009-03-27 04:30,27,822.75,823,820.5,822,8760
20090601|2009-03-27 05:00,27,822.25,822.5,819,819.5,12773
20090601|2009-03-27 05:30,27,819.5,820.75,819,820,11490
20090601|2009-03-27 06:00,27,819.75,822.5,819.5,822,11284
20090601|2009-03-27 06:30,27,822,823,817.75,818.5,19197
20090601|2009-03-27 07:00,27,818.5,818.5,816,817.5,25793
20090601|2009-03-27 07:30,27,817.25,820.5,816.25,818,20872
20090601|2009-03-27 08:00,27,818.25,819,814.75,816.75,36100
20090601|2009-03-27 08:30,27,816.75,818.75,813.25,816.25,192621
20090601|2009-03-27 09:00,27,816.25,817.25,811.5,816,194023
20090601|2009-03-27 09:30,27,815.75,819.5,813.5,817.5,151163
20090601|2009-03-27 10:00,27,817.5,821.5,816,818.75,147510
20090601|2009-03-27 10:30,27,818.75,821.25,817.25,818.75,114483
20090601|2009-03-27 11:00,27,818.75,821.5,816.5,816.5,93486
20090601|2009-03-27 11:30,27,816.5,819.25,814.25,814.75,79514
20090601|2009-03-27 12:00,27,814.75,815.75,812.5,815.25,78011
20090601|2009-03-27 12:30,27,815.25,818.75,809.5,811.5,177516
20090601|2009-03-27 13:00,27,811.25,817,809.5,814.5,152693
20090601|2009-03-27 13:30,27,814.5,816.25,811,816,133090
20090601|2009-03-27 14:00,27,816,820,813.5,814.25,132244
20090601|2009-03-27 14:30,27,814.25,816.25,809.75,812.5,235349
20090601|2009-03-27 15:00,27,812.25,817,812,815.5,111907
20090601|2009-03-29 17:00,30,812.5,813.5,811,812.5,5071
20090601|2009-03-29 17:30,30,812.5,815,812.5,815,1669
20090601|2009-03-29 18:00,30,814.75,815.25,813.5,813.75,975
20090601|2009-03-29 18:30,30,813.75,814,811.25,813.25,1702
20090601|2009-03-29 19:00,30,813.25,814,811.25,812.5,1744
20090601|2009-03-29 19:30,30,812.75,813.5,812,812.25,1467
20090601|2009-03-29 20:00,30,812.5,812.75,808.5,809,3624
20090601|2009-03-29 20:30,30,808.75,809.5,805.25,806,4073
20090601|2009-03-29 21:00,30,806,807.5,806,807.25,1757
20090601|2009-03-29 21:30,30,807.25,807.75,806.75,807.75,796
20090601|2009-03-29 22:00,30,807.75,808,806.75,807,1276
20090601|2009-03-29 22:30,30,807,807.75,805.5,806.75,2084
20090601|2009-03-29 23:00,30,806.75,807,802.25,802.5,9209
20090601|2009-03-29 23:30,30,802.5,803.5,802,802.75,2962
20090601|2009-03-30 00:00,30,803,803.25,800.75,801.5,2353
20090601|2009-03-30 00:30,30,801.25,801.5,800.25,800.75,3454
20090601|2009-03-30 01:00,30,800.75,801.25,797.25,798,8016
20090601|2009-03-30 01:30,30,798.25,800,797.75,800,4906
20090601|2009-03-30 02:00,30,800,801.5,791,794.5,30788
20090601|2009-03-30 02:30,30,794.5,794.75,789.5,793.25,20792
20090601|2009-03-30 03:00,30,793.25,795,791.5,794.75,12311
20090601|2009-03-30 03:30,30,794.5,795.75,793,794,9365
20090601|2009-03-30 04:00,30,794,796.25,793.25,794.75,7043
20090601|2009-03-30 04:30,30,795,796.5,794,796,5871
20090601|2009-03-30 05:00,30,796,796.75,794.75,795,6777
20090601|2009-03-30 05:30,30,794.75,797.25,794.75,797,5985
20090601|2009-03-30 06:00,30,797,798.5,796.5,797.5,11755
20090601|2009-03-30 06:30,30,797.5,798.5,796.25,796.5,10337
20090601|2009-03-30 07:00,30,796.5,799,796.25,798,13305
20090601|2009-03-30 07:30,30,798,798.25,796,796,12267
20090601|2009-03-30 08:00,30,796,796.5,793.25,794,29526
20090601|2009-03-30 08:30,30,794.25,795,786.5,789.25,290178
20090601|2009-03-30 09:00,30,789,790.75,786.5,788.25,165195
20090601|2009-03-30 09:30,30,788.25,788.25,782.25,784.25,151282
20090601|2009-03-30 10:00,30,784.25,787,781.25,782,140509
20090601|2009-03-30 10:30,30,782,784,780.25,783.5,97705
20090601|2009-03-30 11:00,30,783.5,786.5,782.25,786,89511
20090601|2009-03-30 11:30,30,786,786.25,782.25,782.75,72241
20090601|2009-03-30 12:00,30,782.5,785,781.25,783.75,69737
20090601|2009-03-30 12:30,30,783.75,784.75,778.5,779,104282
20090601|2009-03-30 13:00,30,779.25,783.5,778,780.25,122258
20090601|2009-03-30 13:30,30,780.5,781.25,775.5,775.75,135445
20090601|2009-03-30 14:00,30,776,783.25,775.5,780.5,167798
20090601|2009-03-30 14:30,30,780.25,785.5,778.75,784.25,303452
20090601|2009-03-30 15:00,30,784.25,785.25,782.75,784.25,118434
20090601|2009-03-30 15:30,31,784.5,787,784,786.25,4993
20090601|2009-03-30 16:00,31,786.25,786.5,784.5,785,2604
20090601|2009-03-30 17:00,31,785,786.5,784.75,786.5,1751
20090601|2009-03-30 17:30,31,786.25,787.75,786,787.5,2062
20090601|2009-03-30 18:00,31,787.25,787.75,786.75,787.75,1307
20090601|2009-03-30 18:30,31,787.5,788.5,787.25,788.5,2520
20090601|2009-03-30 19:00,31,788.25,788.75,786.5,786.5,3362
20090601|2009-03-30 19:30,31,786.5,789.75,786,789.5,4969
20090601|2009-03-30 20:00,31,789.75,790,787.75,788,2735
20090601|2009-03-30 20:30,31,788.25,789.25,787.75,788.75,1532
20090601|2009-03-30 21:00,31,789,789.5,787.75,789.25,2149
20090601|2009-03-30 21:30,31,789.25,790.25,789,789.75,3227
20090601|2009-03-30 22:00,31,790,790.75,789.75,790.75,3024
20090601|2009-03-30 22:30,31,790.75,791.25,789,789.25,2620
20090601|2009-03-30 23:00,31,789.25,790.25,787.25,787.5,2290
20090601|2009-03-30 23:30,31,787.75,789.25,787,787,2532
20090601|2009-03-31 00:00,31,787.25,788.25,786,787.25,2554
20090601|2009-03-31 00:30,31,787.5,787.5,784.25,784.75,3463
20090601|2009-03-31 01:00,31,784.75,786.5,784,786,4324
20090601|2009-03-31 01:30,31,786.25,790.25,785.5,788.75,7454
20090601|2009-03-31 02:00,31,789,791,788.5,790.75,14194
20090601|2009-03-31 02:30,31,790.5,792.25,789.5,792,16094
20090601|2009-03-31 03:00,31,792,793,790.75,792,10649
20090601|2009-03-31 03:30,31,792,792.75,790.5,790.5,5404
20090601|2009-03-31 04:00,31,790.75,791.75,790.25,791.75,5386
20090601|2009-03-31 04:30,31,791.75,792.75,790.25,790.75,6029
20090601|2009-03-31 05:00,31,791,793,788.5,792.25,10637
20090601|2009-03-31 05:30,31,792.5,793.5,791.5,792.75,10450
20090601|2009-03-31 06:00,31,793,793.25,790.75,791,8308
20090601|2009-03-31 06:30,31,791,791.75,790.5,791.5,6929
20090601|2009-03-31 07:00,31,791.5,793.75,791.5,792.5,13702
20090601|2009-03-31 07:30,31,792.25,793.75,791.75,792.5,17373
20090601|2009-03-31 08:00,31,792.5,792.75,790.75,791.75,19832
20090601|2009-03-31 08:30,31,791.75,793.75,787,788.5,196443
20090601|2009-03-31 09:00,31,788.25,792.25,786.5,792.25,217382
20090601|2009-03-31 09:30,31,792.25,795.5,790.5,791.75,170085
20090601|2009-03-31 10:00,31,791.75,796.25,791.75,795.5,172172
20090601|2009-03-31 10:30,31,795.5,796.5,792.75,795.25,106049
20090601|2009-03-31 11:00,31,795,795.25,791.5,792.25,99993
20090601|2009-03-31 11:30,31,792.25,796,791.5,795.5,63066
20090601|2009-03-31 12:00,31,795.75,799.5,795.25,798.25,135285
20090601|2009-03-31 12:30,31,798.25,800.75,797.75,800.25,111042
20090601|2009-03-31 13:00,31,800.25,803.25,799.25,801.75,143100
20090601|2009-03-31 13:30,31,801.75,807,801.75,804.25,186071
20090601|2009-03-31 14:00,31,804.25,804.75,801,804.5,149175
20090601|2009-03-31 14:30,31,804.5,804.5,790.25,791.5,536140
20090601|2009-03-31 15:00,31,791.25,793.25,789.5,790.5,190795
20090601|2009-03-31 15:30,1,790.5,791.5,788.25,789,10537
20090601|2009-03-31 16:00,1,788.75,789.25,786.25,786.75,7915
20090601|2009-03-31 17:00,1,786.75,787.25,785.5,786.25,4010
20090601|2009-03-31 17:30,1,786.25,786.5,785.5,785.75,1386
20090601|2009-03-31 18:00,1,785.5,788.75,785,788.5,4923
20090601|2009-03-31 18:30,1,788.5,788.5,785.75,786,2137
20090601|2009-03-31 19:00,1,786,786.5,779.5,782,11819
20090601|2009-03-31 19:30,1,782,783.5,781.75,782.5,5655
20090601|2009-03-31 20:00,1,782.75,788,781.75,787.75,8108
20090601|2009-03-31 20:30,1,787.75,787.75,785.5,785.75,4169
20090601|2009-03-31 21:00,1,785.75,786.75,785,785,3274
20090601|2009-03-31 21:30,1,785.25,786.25,784,785,3533
20090601|2009-03-31 22:00,1,784.75,785,784,784.75,1768
20090601|2009-03-31 22:30,1,784.75,784.75,783,783.75,1806
20090601|2009-03-31 23:00,1,783.5,783.5,780.75,781.5,2950
20090601|2009-03-31 23:30,1,781.5,783.5,781,782,1730
20090601|2009-04-01 00:00,1,782,782.5,781.25,782,2846
20090601|2009-04-01 00:30,1,781.75,785,781,784.25,3801
20090601|2009-04-01 01:00,1,784.25,786.75,784.25,785.5,5006
20090601|2009-04-01 01:30,1,785.25,789.5,785.25,789.25,5727
20090601|2009-04-01 02:00,1,789.25,791.75,788,788.75,21043
20090601|2009-04-01 02:30,1,789,789,782.25,783.25,15027
20090601|2009-04-01 03:00,1,783.5,785,782,784.5,9612
20090601|2009-04-01 03:30,1,784.75,786.25,784.25,785.25,5649
20090601|2009-04-01 04:00,1,785.25,787.5,784.5,787.25,6100
20090601|2009-04-01 04:30,1,787.25,787.5,786,786.25,4245
20090601|2009-04-01 05:00,1,786.25,788.75,786,786.75,6772
20090601|2009-04-01 05:30,1,787,787.5,785.5,786.75,5217
20090601|2009-04-01 06:00,1,786.75,790.25,786.25,789.5,10556
20090601|2009-04-01 06:30,1,789.5,791.5,787.25,787.5,17289
20090601|2009-04-01 07:00,1,787.5,789.5,783.25,783.5,30322
20090601|2009-04-01 07:30,1,783.25,786.25,783.25,784.25,17645
20090601|2009-04-01 08:00,1,784.25,785.25,781.25,781.5,28435
20090601|2009-04-01 08:30,1,781.25,785,779,785,207285
20090601|2009-04-01 09:00,1,785,796.25,784.75,793.75,335589
20090601|2009-04-01 09:30,1,794,800,792.25,797.25,240908
20090601|2009-04-01 10:00,1,797.5,799.5,794.75,799,148190
20090601|2009-04-01 10:30,1,799,802,798,801.25,116571
20090601|2009-04-01 11:00,1,801.25,805.25,801,802.75,113509
20090601|2009-04-01 11:30,1,802.75,803.75,799,799.5,64889
20090601|2009-04-01 12:00,1,799.75,802.5,797.75,801.5,78638
20090601|2009-04-01 12:30,1,801.75,806.25,799.5,805.75,101291
20090601|2009-04-01 13:00,1,805.75,809,804.75,805.75,124419
20090601|2009-04-01 13:30,1,806,808.5,804.25,806.75,115227
20090601|2009-04-01 14:00,1,806.5,807,797.75,802.75,225062
20090601|2009-04-01 14:30,1,802.75,810.25,800.5,806.25,353713
20090601|2009-04-01 15:00,1,806,809.5,805.5,809.25,117267
20090601|2009-04-01 15:30,2,809,809.25,807.5,808.75,4529
20090601|2009-04-01 16:00,2,808.75,810,808,810,2526
20090601|2009-04-01 17:00,2,810,810.25,808.75,809,2036
20090601|2009-04-01 17:30,2,808.75,809.25,808.75,808.75,807
20090601|2009-04-01 18:00,2,808.5,809,808.5,809,1008
20090601|2009-04-01 18:30,2,809,809,808.25,808.5,1872
20090601|2009-04-01 19:00,2,808.25,808.75,807.25,808.5,2801
20090601|2009-04-01 19:30,2,808.5,817.5,808.5,813.25,10868
20090601|2009-04-01 20:00,2,813,814.75,812,814,3454
20090601|2009-04-01 20:30,2,813.75,821.5,813.75,818.75,7090
20090601|2009-04-01 21:00,2,818.5,823.25,818,821.5,6278
20090601|2009-04-01 21:30,2,821.25,821.75,818.25,819.75,4410
20090601|2009-04-01 22:00,2,819.5,821,819,819.75,1450
20090601|2009-04-01 22:30,2,819.5,821.5,819.25,821,1673
20090601|2009-04-01 23:00,2,821,821.75,819.75,821,1934
20090601|2009-04-01 23:30,2,821,822.25,820.25,821.5,2301
20090601|2009-04-02 00:00,2,821.75,822.75,820,822.25,2608
20090601|2009-04-02 00:30,2,822,822.25,819.5,820,2014
20090601|2009-04-02 01:00,2,819.75,822.5,819.5,822.25,4489
20090601|2009-04-02 01:30,2,822.25,822.5,818.5,818.75,7808
20090601|2009-04-02 02:00,2,819,822,818.25,821.75,15603
20090601|2009-04-02 02:30,2,821.5,824.75,820.5,824.5,13097
20090601|2009-04-02 03:00,2,824.5,825.75,823.75,824.5,16869
20090601|2009-04-02 03:30,2,824.5,824.5,823,823.75,6659
20090601|2009-04-02 04:00,2,823.75,828,823.5,827.5,14870
20090601|2009-04-02 04:30,2,827.75,828.5,825.75,828,9447
20090601|2009-04-02 05:00,2,828,829.75,826.75,827,13311
20090601|2009-04-02 05:30,2,827,827.75,825.25,825.75,7875
20090601|2009-04-02 06:00,2,825.75,826.5,823.25,825.25,15580
20090601|2009-04-02 06:30,2,825.5,825.5,820.25,824.25,30754
20090601|2009-04-02 07:00,2,824.25,827.25,823.25,824,26162
20090601|2009-04-02 07:30,2,824.5,826.75,820.75,823,66297
20090601|2009-04-02 08:00,2,823,827,822.5,827,29009
20090601|2009-04-02 08:30,2,826.5,829.75,823.25,829.5,243551
20090601|2009-04-02 09:00,2,829.5,832.75,826,826.75,274399
20090601|2009-04-02 09:30,2,826.5,833,826,832.5,213953
20090601|2009-04-02 10:00,2,832.25,838.75,832,837.5,238497
20090601|2009-04-02 10:30,2,837.75,837.75,834.25,836.5,141173
20090601|2009-04-02 11:00,2,836.5,842,834.75,840.5,156348
20090601|2009-04-02 11:30,2,840.75,842.25,837.75,837.75,138111
20090601|2009-04-02 12:00,2,838,838.75,833.25,834.75,130829
20090601|2009-04-02 12:30,2,834.75,836.25,831.25,833,148925
20090601|2009-04-02 13:00,2,833,837.25,831.75,836.5,124771
20090601|2009-04-02 13:30,2,836.5,840.75,835.25,836.5,153906
20090601|2009-04-02 14:00,2,836.25,838.5,832,835,184054
20090601|2009-04-02 14:30,2,835,837,826.25,830,353657
20090601|2009-04-02 15:00,2,829.75,836.75,829.75,835.75,144462
20090601|2009-04-02 15:30,3,835.25,837.25,834.25,835.75,8170
20090601|2009-04-02 16:00,3,835.75,837,835.5,836.75,2230
20090601|2009-04-02 17:00,3,836.25,836.25,834.5,834.75,2353
20090601|2009-04-02 17:30,3,834.75,835.75,834.75,835.25,1397
20090601|2009-04-02 18:00,3,835.5,835.5,834.25,834.25,1745
20090601|2009-04-02 18:30,3,834.25,836,834,835,1789
20090601|2009-04-02 19:00,3,835,835.5,834,835,2433
20090601|2009-04-02 19:30,3,834.75,835.25,833.5,833.75,3222
20090601|2009-04-02 20:00,3,833.75,834,833.25,833.75,2388
20090601|2009-04-02 20:30,3,833.75,834,832.75,832.75,2039
20090601|2009-04-02 21:00,3,832.75,833.5,832.25,832.75,2228
20090601|2009-04-02 21:30,3,832.5,835,832.25,834.75,2056
20090601|2009-04-02 22:00,3,834.75,835.25,832.75,834,1413
20090601|2009-04-02 22:30,3,833.75,835.25,832.25,835,1570
20090601|2009-04-02 23:00,3,835,835.75,832.5,834.5,2083
20090601|2009-04-02 23:30,3,834.5,835.75,833.25,833.5,2098
20090601|2009-04-03 00:00,3,833.5,833.75,832.25,832.5,1996
20090601|2009-04-03 00:30,3,832.25,834.25,832,834,2325
20090601|2009-04-03 01:00,3,833.75,834.5,831.25,831.5,3514
20090601|2009-04-03 01:30,3,831.25,831.75,830.5,831,4081
20090601|2009-04-03 02:00,3,831,833.75,830.25,830.75,11619
20090601|2009-04-03 02:30,3,830.75,832.25,830,831.75,10912
20090601|2009-04-03 03:00,3,831.75,833.5,830.25,833,9070
20090601|2009-04-03 03:30,3,833,835.75,832,835,8459
20090601|2009-04-03 04:00,3,835,839,835,837.5,14539
20090601|2009-04-03 04:30,3,837.25,838.25,835.75,837.75,9847
20090601|2009-04-03 05:00,3,837.75,838.75,835,837.25,9065
20090601|2009-04-03 05:30,3,837.25,838.75,837,838.25,5216
20090601|2009-04-03 06:00,3,838.25,838.5,835.25,836.75,7435
20090601|2009-04-03 06:30,3,836.75,838.75,836.75,838,5757
20090601|2009-04-03 07:00,3,838,841.75,836,841.75,22249
20090601|2009-04-03 07:30,3,841.75,844.5,830.5,832,117559
20090601|2009-04-03 08:00,3,832.25,832.25,829.25,831,39703
20090601|2009-04-03 08:30,3,830.75,833,827,829.5,240228
20090601|2009-04-03 09:00,3,829.75,830,824.5,826.75,189326
20090601|2009-04-03 09:30,3,826.75,827.75,822.75,825.5,150225
20090601|2009-04-03 10:00,3,825.25,827,823,825.75,104304
20090601|2009-04-03 10:30,3,825.75,829.75,825.25,829.25,102825
20090601|2009-04-03 11:00,3,829.25,832.75,829,832.25,117027
20090601|2009-04-03 11:30,3,832.25,833.5,829.25,830.25,86369
20090601|2009-04-03 12:00,3,830.25,832,828.5,831.5,74893
20090601|2009-04-03 12:30,3,831.5,833.75,828.5,833.5,81858
20090601|2009-04-03 13:00,3,833.5,837.5,831.75,837.25,107741
20090601|2009-04-03 13:30,3,837.5,838,833.5,836,111418
20090601|2009-04-03 14:00,3,836,836.25,830.5,831.25,121862
20090601|2009-04-03 14:30,3,831.25,838.75,829.25,838.25,246524
20090601|2009-04-03 15:00,3,838.5,842.5,838,840.75,113362
20090601|2009-04-05 17:00,6,840,841.5,838.5,840.5,4421
20090601|2009-04-05 17:30,6,840.5,848,840.5,845.5,7480
20090601|2009-04-05 18:00,6,845.5,845.5,843.5,843.75,2594
20090601|2009-04-05 18:30,6,843.75,845.25,842.5,844.25,2104
20090601|2009-04-05 19:00,6,844.25,845.25,842.5,842.5,1783
20090601|2009-04-05 19:30,6,842.5,843.75,842,843,2322
20090601|2009-04-05 20:00,6,843,844.5,842.75,844.5,2353
20090601|2009-04-05 20:30,6,844.25,845.5,843,844.75,3308
20090601|2009-04-05 21:00,6,844.5,847,844,846.5,4051
20090601|2009-04-05 21:30,6,846.75,847.75,846.5,847.25,2324
20090601|2009-04-05 22:00,6,847.25,848,846.75,847.75,1531
20090601|2009-04-05 22:30,6,847.5,848,846.25,846.5,1704
20090601|2009-04-05 23:00,6,846.5,847.25,845.75,847,1259
20090601|2009-04-05 23:30,6,847,847.75,846,846,1027
20090601|2009-04-06 00:00,6,846.25,847.25,844,844.5,2835
20090601|2009-04-06 00:30,6,844.75,844.75,842,842.25,2109
20090601|2009-04-06 01:00,6,842.25,844.25,840.5,843.75,5956
20090601|2009-04-06 01:30,6,843.5,845.5,840.25,840.5,5867
20090601|2009-04-06 02:00,6,840.5,843.25,839,842.25,13574
20090601|2009-04-06 02:30,6,842.25,844.75,841,843.5,8561
20090601|2009-04-06 03:00,6,843.5,846.75,843.25,844.25,8039
20090601|2009-04-06 03:30,6,844.25,846.25,844,845.25,4619
20090601|2009-04-06 04:00,6,845,845.5,842.5,843.75,7905
20090601|2009-04-06 04:30,6,844,846.25,842.5,842.75,6569
20090601|2009-04-06 05:00,6,842.75,844.25,842.25,844,5319
20090601|2009-04-06 05:30,6,844,844.25,842.75,842.75,5472
20090601|2009-04-06 06:00,6,843,843,839.25,839.75,8825
20090601|2009-04-06 06:30,6,839.75,839.75,835.5,836,18456
20090601|2009-04-06 07:00,6,836,837,831.75,832,26232
20090601|2009-04-06 07:30,6,832.25,832.75,830.25,831.5,28410
20090601|2009-04-06 08:00,6,831.75,831.75,827.75,829.5,31570
20090601|2009-04-06 08:30,6,829.25,830.75,825,827.75,198782
20090601|2009-04-06 09:00,6,827.5,831.5,824,824.25,185088
20090601|2009-04-06 09:30,6,824.25,827,823.5,825.5,127842
20090601|2009-04-06 10:00,6,825.5,825.75,822,824.5,103638
20090601|2009-04-06 10:30,6,824.5,825.75,820.25,821.25,118443
20090601|2009-04-06 11:00,6,821,822.5,819,820,66553
20090601|2009-04-06 11:30,6,820,823.25,818.75,823.25,62760
20090601|2009-04-06 12:00,6,823,824.5,821.75,821.75,71891
20090601|2009-04-06 12:30,6,821.75,825.75,820,824.75,84268
20090601|2009-04-06 13:00,6,824.75,826.75,823,825.75,101118
20090601|2009-04-06 13:30,6,825.5,828,821.75,825.75,153133
20090601|2009-04-06 14:00,6,825.75,829.5,823.75,826.75,159878
20090601|2009-04-06 14:30,6,826.75,834,825.5,830.75,245891
20090601|2009-04-06 15:00,6,830.75,832,830,831,86786
20090601|2009-04-06 15:30,7,831,833.25,831,832,3990
20090601|2009-04-06 16:00,7,832.25,833.75,832,832.75,2999
20090601|2009-04-06 17:00,7,832.5,833.5,832.25,833,1692
20090601|2009-04-06 17:30,7,833,833,831.75,831.75,703
20090601|2009-04-06 18:00,7,831.75,832.5,831.5,831.5,469
20090601|2009-04-06 18:30,7,831.5,831.75,829.25,831.25,3653
20090601|2009-04-06 19:00,7,831.25,831.75,829.5,830.5,2363
20090601|2009-04-06 19:30,7,830.25,830.75,829.25,829.25,1464
20090601|2009-04-06 20:00,7,829.5,830,829.25,829.5,1330
20090601|2009-04-06 20:30,7,829.5,831,829.25,830.75,1097
20090601|2009-04-06 21:00,7,830.75,830.75,828.5,829.25,1732
20090601|2009-04-06 21:30,7,829.5,830,828,828,1599
20090601|2009-04-06 22:00,7,828.25,828.5,827.25,827.75,1669
20090601|2009-04-06 22:30,7,828,829.5,828,829.5,1381
20090601|2009-04-06 23:00,7,829.75,831,829,830.25,1398
20090601|2009-04-06 23:30,7,830.25,833.25,830.25,832.75,3206
20090601|2009-04-07 00:00,7,833,833.5,829.5,829.75,1768
20090601|2009-04-07 00:30,7,829.75,830.5,829.25,829.5,1502
20090601|2009-04-07 01:00,7,829.5,830.5,828.5,830.25,2563
20090601|2009-04-07 01:30,7,830.25,832.5,829.75,831.25,3063
20090601|2009-04-07 02:00,7,831,833,827,827.75,10359
20090601|2009-04-07 02:30,7,827.75,829.25,827.25,828.5,6018
20090601|2009-04-07 03:00,7,828.5,828.75,825.5,826,8461
20090601|2009-04-07 03:30,7,826,826.5,819,820,24779
20090601|2009-04-07 04:00,7,820,822.25,819.5,821,11255
20090601|2009-04-07 04:30,7,821.25,822.5,821,821.5,5910
20090601|2009-04-07 05:00,7,821.5,822.5,820,820.5,9509
20090601|2009-04-07 05:30,7,820.5,821.25,815.75,816.5,20090
20090601|2009-04-07 06:00,7,816.25,818.5,816.25,817.75,8853
20090601|2009-04-07 06:30,7,817.75,818.75,813.5,815.5,20417
20090601|2009-04-07 07:00,7,815.5,818,815.25,816.25,16497
20090601|2009-04-07 07:30,7,816.25,818.75,816.25,817,14179
20090601|2009-04-07 08:00,7,817.25,818.5,815.75,818.25,23474
20090601|2009-04-07 08:30,7,818.25,818.5,812.25,815.25,229846
20090601|2009-04-07 09:00,7,815.25,818.25,813,818.25,173209
20090601|2009-04-07 09:30,7,818.25,822.25,817.5,819.75,199506
20090601|2009-04-07 10:00,7,820,821.5,818,818.75,109045
20090601|2009-04-07 10:30,7,818.75,821.25,816.25,817,110595
20090601|2009-04-07 11:00,7,817,820.5,816.25,817,104254
20090601|2009-04-07 11:30,7,817,819.5,816,819,92914
20090601|2009-04-07 12:00,7,818.75,819.25,813,813.5,110897
20090601|2009-04-07 12:30,7,813.5,814.25,811.25,813,97279
20090601|2009-04-07 13:00,7,813,814.5,810.75,813.25,94916
20090601|2009-04-07 13:30,7,813.25,814.5,810.75,814.25,89841
20090601|2009-04-07 14:00,7,814,817.75,811.75,814.25,116774
20090601|2009-04-07 14:30,7,814.25,819.5,811.25,811.75,240220
20090601|2009-04-07 15:00,7,811.5,815.25,811.25,814.25,112492
20090601|2009-04-07 15:30,8,815,816,813,813,7499
20090601|2009-04-07 16:00,8,813.25,814.5,812.75,814.5,3850
20090601|2009-04-07 17:00,8,814.25,814.5,813.5,814,1595
20090601|2009-04-07 17:30,8,814,814.5,813.75,814.5,704
20090601|2009-04-07 18:00,8,814.25,814.75,814,814.25,430
20090601|2009-04-07 18:30,8,814.5,816,814.5,815.25,1770
20090601|2009-04-07 19:00,8,815.25,816,812.75,812.75,3697
20090601|2009-04-07 19:30,8,812.75,813,811.25,811.5,3794
20090601|2009-04-07 20:00,8,811.5,812.5,811.25,812.5,1520
20090601|2009-04-07 20:30,8,812.5,812.75,810,810.25,5430
20090601|2009-04-07 21:00,8,810.25,810.5,803,806.5,14790
20090601|2009-04-07 21:30,8,806.5,806.5,804.5,805.5,2616
20090601|2009-04-07 22:00,8,805.5,806.25,803.5,804,2313
20090601|2009-04-07 22:30,8,804.25,804.5,802.5,803.5,2784
20090601|2009-04-07 23:00,8,803.75,805.5,803.5,805.25,1977
20090601|2009-04-07 23:30,8,805.25,805.5,803.5,805.5,1291
20090601|2009-04-08 00:00,8,805.5,805.5,802.5,803.25,1694
20090601|2009-04-08 00:30,8,803.25,804.5,802.5,803.75,1704
20090601|2009-04-08 01:00,8,804,804.75,802.5,803.5,4966
20090601|2009-04-08 01:30,8,803.5,804.5,802.5,803.25,3926
20090601|2009-04-08 02:00,8,803.25,806.25,802.25,806,12690
20090601|2009-04-08 02:30,8,805.75,807,804.5,806,10372
20090601|2009-04-08 03:00,8,806,806.25,804.25,805.25,6151
20090601|2009-04-08 03:30,8,805.25,808,805,807.75,9535
20090601|2009-04-08 04:00,8,807.75,808.5,807.25,808,6505
20090601|2009-04-08 04:30,8,808.25,809.25,803.75,804.5,11856
20090601|2009-04-08 05:00,8,804.75,808,803.25,806.75,8593
20090601|2009-04-08 05:30,8,806.75,810.75,806.75,809.25,10645
20090601|2009-04-08 06:00,8,809,811.75,808.75,810.75,11109
20090601|2009-04-08 06:30,8,810.75,811,808.25,808.5,11317
20090601|2009-04-08 07:00,8,808.5,816.75,808.25,815.75,36574
20090601|2009-04-08 07:30,8,816,818.25,814.75,816.75,29087
20090601|2009-04-08 08:00,8,817,817.25,815.75,816,16801
20090601|2009-04-08 08:30,8,816,821.75,815.75,818.25,216463
20090601|2009-04-08 09:00,8,818.25,818.5,811.5,812.25,211864
20090601|2009-04-08 09:30,8,812.25,815,811,815,163234
20090601|2009-04-08 10:00,8,815,819,814.75,817,139633
20090601|2009-04-08 10:30,8,817,821.25,816.5,819,128676
20090601|2009-04-08 11:00,8,818.75,821.5,817,820,82474
20090601|2009-04-08 11:30,8,820,825.25,819,823.75,102746
20090601|2009-04-08 12:00,8,824,824.25,821.5,823,58189
20090601|2009-04-08 12:30,8,823,824,821,821.75,63719
20090601|2009-04-08 13:00,8,821.75,822.25,815.75,817.75,137109
20090601|2009-04-08 13:30,8,817.5,819,814,816,106849
20090601|2009-04-08 14:00,8,815.75,817.25,811.75,815.5,132921
20090601|2009-04-08 14:30,8,815.5,822,815.25,821.25,212178
20090601|2009-04-08 15:00,8,821.5,823,820.5,822.75,81973
20090601|2009-04-08 15:30,9,823.25,824.75,822.25,824.5,5249
20090601|2009-04-08 16:00,9,824.5,825.75,824.25,824.75,2930
20090601|2009-04-08 17:00,9,824.75,825.5,823.5,823.75,1458
20090601|2009-04-08 17:30,9,823.75,824,823.25,823.75,782
20090601|2009-04-08 18:00,9,823.75,824.5,823.75,824.25,355
20090601|2009-04-08 18:30,9,824.5,824.75,822.75,823.5,1669
20090601|2009-04-08 19:00,9,823.5,827.25,823.25,827.25,3073
20090601|2009-04-08 19:30,9,827,827.75,826.5,827.5,3008
20090601|2009-04-08 20:00,9,827.5,828.75,827,827.25,3424
20090601|2009-04-08 20:30,9,827.25,827.5,826.5,827,1595
20090601|2009-04-08 21:00,9,826.75,827.5,824.25,825,2269
20090601|2009-04-08 21:30,9,824.75,826.25,824.5,825.75,1412
20090601|2009-04-08 22:00,9,825.5,826.5,825,825.5,834
20090601|2009-04-08 22:30,9,825.25,829,825.25,828.5,3227
20090601|2009-04-08 23:00,9,828.5,829.75,828,828.25,2722
20090601|2009-04-08 23:30,9,828.25,832.25,828.25,831,5606
20090601|2009-04-09 00:00,9,831,831.25,830.5,831,1517
20090601|2009-04-09 00:30,9,831,832.25,830.5,831.25,2721
20090601|2009-04-09 01:00,9,831.25,832.25,830.25,831,3725
20090601|2009-04-09 01:30,9,831,832.25,830.25,830.5,2747
20090601|2009-04-09 02:00,9,830.75,830.75,827.25,828,11066
20090601|2009-04-09 02:30,9,828.25,830,827,829.25,9691
20090601|2009-04-09 03:00,9,829.25,829.75,825,826,12138
20090601|2009-04-09 03:30,9,826,828.25,826,828,5029
20090601|2009-04-09 04:00,9,827.75,829.5,827.25,829,4995
20090601|2009-04-09 04:30,9,829,831.75,828.75,830.5,7400
20090601|2009-04-09 05:00,9,830.5,830.75,828.5,829,4821
20090601|2009-04-09 05:30,9,829,829.5,828,828.5,7340
20090601|2009-04-09 06:00,9,828.75,829.25,826.5,827.5,7112
20090601|2009-04-09 06:30,9,827.5,828.25,825.5,826.5,7485
20090601|2009-04-09 07:00,9,826.75,839.75,826.5,838.75,77763
20090601|2009-04-09 07:30,9,839,844.25,837.75,842,72463
20090601|2009-04-09 08:00,9,841.75,843.25,840.75,842.5,28925
20090601|2009-04-09 08:30,9,842.5,846.75,839,846,255719
20090601|2009-04-09 09:00,9,846,847.75,844.5,845.75,171997
20090601|2009-04-09 09:30,9,845.75,846.75,842.75,843.75,124406
20090601|2009-04-09 10:00,9,844,845.5,841.75,842,88106
20090601|2009-04-09 10:30,9,841.75,843.25,840,843,82632
20090601|2009-04-09 11:00,9,843,844.25,841,844,86544
20090601|2009-04-09 11:30,9,844,845,843.25,843.5,61806
20090601|2009-04-09 12:00,9,843.75,846.75,843.25,844.5,75894
20090601|2009-04-09 12:30,9,844.5,846.75,843.75,846.75,59675
20090601|2009-04-09 13:00,9,846.5,847.25,843,845.25,102167
20090601|2009-04-09 13:30,9,845.25,851,845.25,849,173017
20090601|2009-04-09 14:00,9,849,850.75,847.5,849.25,89713
20090601|2009-04-09 14:30,9,849.25,854.25,847.75,854,277493
20090601|2009-04-09 15:00,9,854,854.5,852.25,852.75,125053
20090601|2009-04-12 17:00,13,848.75,849.25,846.25,849.25,5605
20090601|2009-04-12 17:30,13,849.5,849.5,846.75,847.25,1423
20090601|2009-04-12 18:00,13,847.25,847.25,845.5,845.75,1042
20090601|2009-04-12 18:30,13,846,847.5,845.75,846,1361
20090601|2009-04-12 19:00,13,846,846.75,845,846.5,2132
20090601|2009-04-12 19:30,13,846.5,848,846.5,848,1301
20090601|2009-04-12 20:00,13,848,848.5,847.75,848.25,1180
20090601|2009-04-12 20:30,13,848,848.25,846.75,847,926
20090601|2009-04-12 21:00,13,847,847.5,846.5,847.25,668
20090601|2009-04-12 21:30,13,847,847.25,846.75,847.25,441
20090601|2009-04-12 22:00,13,847.25,847.25,846.5,846.5,274
20090601|2009-04-12 22:30,13,846.75,848.75,846.5,848.75,1228
20090601|2009-04-12 23:00,13,849,849,847.5,848,880
20090601|2009-04-12 23:30,13,847.75,848.25,847.5,848,408
20090601|2009-04-13 00:00,13,848,848.25,846.5,847.5,769
20090601|2009-04-13 00:30,13,847.5,847.75,846.5,846.5,395
20090601|2009-04-13 01:00,13,846.5,846.75,845.5,846,837
20090601|2009-04-13 01:30,13,846,846.5,845.5,846.25,531
20090601|2009-04-13 02:00,13,846.5,846.5,845.75,846.25,310
20090601|2009-04-13 02:30,13,846,847.25,845.75,846.75,872
20090601|2009-04-13 03:00,13,846.5,847,846.25,846.5,343
20090601|2009-04-13 03:30,13,846.5,846.75,845.75,845.75,293
20090601|2009-04-13 04:00,13,846,846.25,845,845.75,729
20090601|2009-04-13 04:30,13,846,846,844.5,844.75,811
20090601|2009-04-13 05:00,13,844.75,845.5,844.5,845,557
20090601|2009-04-13 05:30,13,845.25,846.5,845,846,1028
20090601|2009-04-13 06:00,13,846,847.75,845.75,846.5,2184
20090601|2009-04-13 06:30,13,846.25,846.5,844.75,845.25,2248
20090601|2009-04-13 07:00,13,845.25,847.5,845.25,847.5,3484
20090601|2009-04-13 07:30,13,847.25,848.25,847,847.25,6030
20090601|2009-04-13 08:00,13,847.5,847.5,844.5,844.75,11788
20090601|2009-04-13 08:30,13,844.75,846.25,841.5,842.5,166932
20090601|2009-04-13 09:00,13,842.5,850.75,842.25,848.75,146737
20090601|2009-04-13 09:30,13,849,849,845.25,846.5,142737
20090601|2009-04-13 10:00,13,846.5,848,843.5,847,88716
20090601|2009-04-13 10:30,13,847.25,847.5,843.25,845.25,70824
20090601|2009-04-13 11:00,13,845.25,848.5,845,847.25,50350
20090601|2009-04-13 11:30,13,847.25,850.25,847.25,849.75,36030
20090601|2009-04-13 12:00,13,849.75,853,847.25,851.5,72758
20090601|2009-04-13 12:30,13,851.75,854,851.5,854,72480
20090601|2009-04-13 13:00,13,853.75,854.75,850.25,851.75,113482
20090601|2009-04-13 13:30,13,851.5,854,850.75,851,83091
20090601|2009-04-13 14:00,13,851.25,858.75,849.5,857.5,173504
20090601|2009-04-13 14:30,13,857.75,861.25,853.75,854,235649
20090601|2009-04-13 15:00,13,853.75,857,852.75,854,128818
20090601|2009-04-13 15:30,14,853,856,852.5,855,8980
20090601|2009-04-13 16:00,14,855,855,853.75,854.25,1271
20090601|2009-04-13 17:00,14,853.5,854,852.5,852.75,1959
20090601|2009-04-13 17:30,14,852.75,852.75,852.25,852.25,868
20090601|2009-04-13 18:00,14,852.25,852.75,852,852.5,1280
20090601|2009-04-13 18:30,14,852.5,853.75,851.5,853.25,1212
20090601|2009-04-13 19:00,14,853.25,853.5,850.5,851,2980
20090601|2009-04-13 19:30,14,850.75,851,849,849.25,2801
20090601|2009-04-13 20:00,14,849,849.5,848.75,849.25,2138
20090601|2009-04-13 20:30,14,849.25,849.75,848,848.75,2484
20090601|2009-04-13 21:00,14,848.75,850,847,848,5015
20090601|2009-04-13 21:30,14,848,848,844,846.25,6463
20090601|2009-04-13 22:00,14,846.25,847,845.75,846,1808
20090601|2009-04-13 22:30,14,845.75,848,845.25,845.75,2035
20090601|2009-04-13 23:00,14,845.75,847.25,845.75,847,1021
20090601|2009-04-13 23:30,14,847,847.5,845.5,846.25,1472
20090601|2009-04-14 00:00,14,846.25,846.75,845,845,1125
20090601|2009-04-14 00:30,14,845,847.75,845,846.75,1136
20090601|2009-04-14 01:00,14,846.75,848.25,844.75,845.25,4166
20090601|2009-04-14 01:30,14,845.25,845.5,842.75,845.25,7304
20090601|2009-04-14 02:00,14,845.5,848.25,843.5,847.5,12124
20090601|2009-04-14 02:30,14,847.5,850.5,847.25,848.75,9072
20090601|2009-04-14 03:00,14,848.5,850,847.75,848.75,7172
20090601|2009-04-14 03:30,14,848.75,851.75,848.5,851,8044
20090601|2009-04-14 04:00,14,851,852,849.75,851.5,6530
20090601|2009-04-14 04:30,14,851.75,854.5,851.5,853.25,11393
20090601|2009-04-14 05:00,14,853.25,854.75,851.25,851.75,10169
20090601|2009-04-14 05:30,14,851.75,852.5,850.25,851.5,8577
20090601|2009-04-14 06:00,14,851.5,854,851,851.25,10310
20090601|2009-04-14 06:30,14,851.5,852,850.25,851.25,8553
20090601|2009-04-14 07:00,14,851.25,857.5,851.25,856.25,27257
20090601|2009-04-14 07:30,14,856,856,845.25,846.5,54818
20090601|2009-04-14 08:00,14,846.5,847.25,844.75,845.75,25597
20090601|2009-04-14 08:30,14,846,847.5,840.5,845.75,264360
20090601|2009-04-14 09:00,14,845.75,849.25,844.25,849.25,199957
20090601|2009-04-14 09:30,14,849,853.25,848.75,850.5,173286
20090601|2009-04-14 10:00,14,850.75,851.75,845.75,846,126672
20090601|2009-04-14 10:30,14,846,849.5,845.75,846.5,108910
20090601|2009-04-14 11:00,14,846.75,846.75,842.5,845,90176
20090601|2009-04-14 11:30,14,845,846,836.75,838,149997
20090601|2009-04-14 12:00,14,838.25,839.75,836.25,839,101046
20090601|2009-04-14 12:30,14,839,840.5,837,839.75,103122
20090601|2009-04-14 13:00,14,839.5,842.25,836.5,842,128177
20090601|2009-04-14 13:30,14,841.75,842.75,838.5,842.75,104829
20090601|2009-04-14 14:00,14,842.75,845,840.5,841.75,159656
20090601|2009-04-14 14:30,14,841.75,843.25,837,838.75,283468
20090601|2009-04-14 15:00,14,838.75,840.75,837.5,840.5,100066
20090601|2009-04-14 15:30,15,837.75,838.25,834,834.5,16917
20090601|2009-04-14 16:00,15,834.5,836.75,834.25,835.5,3203
20090601|2009-04-14 17:00,15,835.25,835.5,833,834.75,4175
20090601|2009-04-14 17:30,15,834.5,835.5,834.5,834.75,1027
20090601|2009-04-14 18:00,15,835,835,833.75,834.25,1077
20090601|2009-04-14 18:30,15,834.25,834.75,834,834.5,802
20090601|2009-04-14 19:00,15,834.75,836,834,834,2412
20090601|2009-04-14 19:30,15,834,835.75,833.5,835.25,2741
20090601|2009-04-14 20:00,15,835.25,835.75,834.25,834.5,1417
20090601|2009-04-14 20:30,15,834.5,836.5,834.25,835.75,2428
20090601|2009-04-14 21:00,15,835.75,836,834.5,835.75,2070
20090601|2009-04-14 21:30,15,835.75,835.75,834,834.75,1266
20090601|2009-04-14 22:00,15,834.75,835.25,834.5,834.5,1550
20090601|2009-04-14 22:30,15,834.75,835.5,833.75,833.75,1632
20090601|2009-04-14 23:00,15,834,835.25,833.5,835,2424
20090601|2009-04-14 23:30,15,835,835.75,834.25,834.5,1342
20090601|2009-04-15 00:00,15,834.5,834.75,833.5,834.5,1612
20090601|2009-04-15 00:30,15,834.5,835,833.75,834.25,1267
20090601|2009-04-15 01:00,15,834.25,835.25,833.75,833.75,2239
20090601|2009-04-15 01:30,15,834,835.5,833.5,835.25,4154
20090601|2009-04-15 02:00,15,835.25,837.75,832.75,836.25,21074
20090601|2009-04-15 02:30,15,836,839.5,835,839,11733
20090601|2009-04-15 03:00,15,839,840.75,838.5,840,9695
20090601|2009-04-15 03:30,15,840,843.25,839.5,842.5,10487
20090601|2009-04-15 04:00,15,842.75,843.25,840.5,841.25,7557
20090601|2009-04-15 04:30,15,841.25,841.75,838.75,839.25,5782
20090601|2009-04-15 05:00,15,839.25,841,839,840.75,4879
20090601|2009-04-15 05:30,15,840.5,842,839,841.5,6232
20090601|2009-04-15 06:00,15,841.5,843.5,840.25,841,11448
20090601|2009-04-15 06:30,15,840.75,841.25,837.25,837.5,12273
20090601|2009-04-15 07:00,15,837.75,838.5,835,838.25,18417
20090601|2009-04-15 07:30,15,838.25,839.75,834.75,836,25268
20090601|2009-04-15 08:00,15,836,836.75,832.75,834,31934
20090601|2009-04-15 08:30,15,833.75,838.75,831.5,838.5,207075
20090601|2009-04-15 09:00,15,838.25,841.75,837.5,839.75,167898
20090601|2009-04-15 09:30,15,839.5,839.75,835,835.5,151159
20090601|2009-04-15 10:00,15,835.25,837.5,833.5,836.25,125838
20090601|2009-04-15 10:30,15,836.25,840.75,836,839.75,104266
20090601|2009-04-15 11:00,15,840,841.75,839,839.75,83209
20090601|2009-04-15 11:30,15,839.75,843.5,839,843.25,59234
20090601|2009-04-15 12:00,15,843.25,844.5,839.75,840.75,93036
20090601|2009-04-15 12:30,15,840.5,842,837.25,839.25,100034
20090601|2009-04-15 13:00,15,839.25,842.25,835.25,835.5,163319
20090601|2009-04-15 13:30,15,835.75,837.5,834.25,835.5,148159
20090601|2009-04-15 14:00,15,835.5,842,835.5,840.75,163171
20090601|2009-04-15 14:30,15,840.5,850,839.75,848.5,277053
20090601|2009-04-15 15:00,15,848.5,850.5,847.5,849.25,99084
20090601|2009-04-15 15:30,16,848.5,849.75,848,849.25,7095
20090601|2009-04-15 16:00,16,849.25,849.5,848.5,849.25,2102
20090601|2009-04-15 17:00,16,849.5,849.75,848.25,848.5,1896
20090601|2009-04-15 17:30,16,848.5,849,848.25,848.75,512
20090601|2009-04-15 18:00,16,848.75,849,848,849,607
20090601|2009-04-15 18:30,16,849,849,848.25,848.75,933
20090601|2009-04-15 19:00,16,848.75,855.75,848.5,853.75,7322
20090601|2009-04-15 19:30,16,853.75,855.25,852.5,853.75,3904
20090601|2009-04-15 20:00,16,854,854.75,853,854.25,2009
20090601|2009-04-15 20:30,16,854.25,855.5,854.25,854.5,2584
20090601|2009-04-15 21:00,16,854.5,854.5,846,847.25,13749
20090601|2009-04-15 21:30,16,847.25,848.75,845.5,846.25,5029
20090601|2009-04-15 22:00,16,846.25,849,845.25,848.5,2683
20090601|2009-04-15 22:30,16,848.75,851.25,847,848,4227
20090601|2009-04-15 23:00,16,848,849,845.75,846,2164
20090601|2009-04-15 23:30,16,845.75,846.25,844.5,845.25,2846
20090601|2009-04-16 00:00,16,845.25,846.75,845.25,845.75,1801
20090601|2009-04-16 00:30,16,845.75,846.75,844.75,845.5,2067
20090601|2009-04-16 01:00,16,845.5,848.5,844.75,847.5,4092
20090601|2009-04-16 01:30,16,847.25,848,845.25,845.75,3174
20090601|2009-04-16 02:00,16,845.5,846.25,842.5,843.5,11593
20090601|2009-04-16 02:30,16,843.5,843.75,841,841.25,8941
20090601|2009-04-16 03:00,16,841,842.5,840.25,842,7120
20090601|2009-04-16 03:30,16,842.25,844.75,841.75,844.75,6249
20090601|2009-04-16 04:00,16,844.75,846.25,843.25,843.75,7970
20090601|2009-04-16 04:30,16,843.75,844.75,843.25,843.75,4452
20090601|2009-04-16 05:00,16,843.5,850,842.5,849.25,17016
20090601|2009-04-16 05:30,16,849.25,852,843.5,844.25,27956
20090601|2009-04-16 06:00,16,844.25,846.25,842.5,844.75,16909
20090601|2009-04-16 06:30,16,844.75,846.5,844.5,846.25,8893
20090601|2009-04-16 07:00,16,846.25,851.75,844.75,851.25,25521
20090601|2009-04-16 07:30,16,851.25,855,849.5,854.25,57463
20090601|2009-04-16 08:00,16,854.25,855,853.75,854.75,22655
20090601|2009-04-16 08:30,16,854.5,855,846.25,849.75,255562
20090601|2009-04-16 09:00,16,850,851.25,845.75,849,216730
20090601|2009-04-16 09:30,16,849.25,851,843.25,845.25,171917
20090601|2009-04-16 10:00,16,845.25,847.75,844.5,847.75,126689
20090601|2009-04-16 10:30,16,847.75,851.5,847.25,850.5,100609
20090601|2009-04-16 11:00,16,850.5,852.25,849.25,849.75,68521
20090601|2009-04-16 11:30,16,849.5,854.5,849.25,852.75,87346
20090601|2009-04-16 12:00,16,853,854.75,851.5,853.5,84517
20090601|2009-04-16 12:30,16,853.5,854,849,852,97412
20090601|2009-04-16 13:00,16,852,856.75,851.75,856.5,159194
20090601|2009-04-16 13:30,16,856.5,863.25,856.25,862.25,245754
20090601|2009-04-16 14:00,16,862.25,866.75,861,864,217842
20090601|2009-04-16 14:30,16,864,867,860.25,860.75,313551
20090601|2009-04-16 15:00,16,861,863.25,858.5,861.25,145891
20090601|2009-04-16 15:30,17,861.5,862,858.25,858.25,7309
20090601|2009-04-16 16:00,17,858.5,858.75,856.5,857.75,6108
20090601|2009-04-16 17:00,17,858,859.25,857.75,858.75,2002
20090601|2009-04-16 17:30,17,858.75,859.5,858.25,859.5,678
20090601|2009-04-16 18:00,17,859.5,859.5,858.75,859.25,645
20090601|2009-04-16 18:30,17,859,859.25,858.5,859.25,782
20090601|2009-04-16 19:00,17,859,860.25,858.75,860.25,1470
20090601|2009-04-16 19:30,17,860,860.5,857.25,858,1769
20090601|2009-04-16 20:00,17,858,859.5,857.25,859,1901
20090601|2009-04-16 20:30,17,859.25,860,858,858.75,1098
20090601|2009-04-16 21:00,17,858.75,859,857.75,857.75,1202
20090601|2009-04-16 21:30,17,857.75,858.25,857.25,857.75,996
20090601|2009-04-16 22:00,17,857.75,858.25,857.25,857.75,874
20090601|2009-04-16 22:30,17,858,858.5,857.25,858,1150
20090601|2009-04-16 23:00,17,858,858,856.25,856.75,2490
20090601|2009-04-16 23:30,17,856.75,857,856.25,856.75,1855
20090601|2009-04-17 00:00,17,856.75,857,856.25,856.75,1148
20090601|2009-04-17 00:30,17,856.5,858,856,857.75,2120
20090601|2009-04-17 01:00,17,857.75,858,856.5,857.75,2422
20090601|2009-04-17 01:30,17,857.75,858,856,856.75,2162
20090601|2009-04-17 02:00,17,857,858.75,856.25,856.25,7270
20090601|2009-04-17 02:30,17,856,856.25,855,855.75,7831
20090601|2009-04-17 03:00,17,856,857.25,855.5,857,5140
20090601|2009-04-17 03:30,17,857,857.75,855.25,855.75,5042
20090601|2009-04-17 04:00,17,855.75,856.25,853.75,855.5,11604
20090601|2009-04-17 04:30,17,855.5,860.5,855.25,859.5,12175
20090601|2009-04-17 05:00,17,859.25,863,858,862,12024
20090601|2009-04-17 05:30,17,862,864,859.25,863.25,27102
20090601|2009-04-17 06:00,17,863.25,865.5,860.5,861.75,18628
20090601|2009-04-17 06:30,17,861.75,864.25,861,864,10252
20090601|2009-04-17 07:00,17,864,865,863.5,864.5,15837
20090601|2009-04-17 07:30,17,864.5,864.5,859,859.25,34108
20090601|2009-04-17 08:00,17,859.5,865,859,863.75,45961
20090601|2009-04-17 08:30,17,863.75,864.25,858.75,861.5,240680
20090601|2009-04-17 09:00,17,861.5,864.25,860.25,860.75,139195
20090601|2009-04-17 09:30,17,861,861,856.75,859.25,116117
20090601|2009-04-17 10:00,17,859.5,861,857.25,860.5,96003
20090601|2009-04-17 10:30,17,860.5,864.5,859.75,862.75,108637
20090601|2009-04-17 11:00,17,862.75,864.5,861.5,864.25,61623
20090601|2009-04-17 11:30,17,864.25,865,861,864.5,82990
20090601|2009-04-17 12:00,17,864.5,867.75,864,867,83573
20090601|2009-04-17 12:30,17,867,870,865.75,869,78651
20090601|2009-04-17 13:00,17,869,869.75,867,869,67213
20090601|2009-04-17 13:30,17,869,871.75,866,866.5,114830
20090601|2009-04-17 14:00,17,866.5,871.25,866.25,870,97456
20090601|2009-04-17 14:30,17,870,872,864.75,866.25,237502
20090601|2009-04-17 15:00,17,866.25,867.25,865,867,89113
20090601|2009-04-19 17:00,20,865.5,865.5,862,862,4799
20090601|2009-04-19 17:30,20,862,863,862,862.75,1339
20090601|2009-04-19 18:00,20,862.75,863,862,862.25,1596
20090601|2009-04-19 18:30,20,862.25,862.75,861.75,862.5,1326
20090601|2009-04-19 19:00,20,862.25,863.5,861.5,861.75,1446
20090601|2009-04-19 19:30,20,862,862.5,860.5,861,2646
20090601|2009-04-19 20:00,20,861,862,860,860.25,2592
20090601|2009-04-19 20:30,20,860.25,860.75,859.75,860,2223
20090601|2009-04-19 21:00,20,860,860,858.5,859.5,3209
20090601|2009-04-19 21:30,20,859.5,860,858.5,859.75,1630
20090601|2009-04-19 22:00,20,859.5,860.25,859.5,860,1462
20090601|2009-04-19 22:30,20,860,860.75,860,860,955
20090601|2009-04-19 23:00,20,860.25,860.75,859.5,860,623
20090601|2009-04-19 23:30,20,860,860.25,858.75,859.75,982
20090601|2009-04-20 00:00,20,860,861,859.75,860.75,1116
20090601|2009-04-20 00:30,20,860.5,861.75,860.5,861,1602
20090601|2009-04-20 01:00,20,860.75,862.25,860.5,862,2658
20090601|2009-04-20 01:30,20,862.25,862.5,861.25,862.25,3072
20090601|2009-04-20 02:00,20,862.25,863.5,860.25,861.75,8608
20090601|2009-04-20 02:30,20,861.75,863.5,860,860.25,3685
20090601|2009-04-20 03:00,20,860.5,860.75,858.5,859,16575
20090601|2009-04-20 03:30,20,859,859.5,857.25,857.75,9762
20090601|2009-04-20 04:00,20,857.75,858,854.5,855.25,16174
20090601|2009-04-20 04:30,20,855.25,856,853.5,853.75,7785
20090601|2009-04-20 05:00,20,854,857.25,853.5,856.25,7362
20090601|2009-04-20 05:30,20,856.25,857,854.5,856.75,6660
20090601|2009-04-20 06:00,20,856.5,857.75,853.5,854.25,19808
20090601|2009-04-20 06:30,20,854,857,852,852.75,19313
20090601|2009-04-20 07:00,20,852.75,854.25,848.75,849.5,39042
20090601|2009-04-20 07:30,20,849.5,852.75,849.5,850.75,27402
20090601|2009-04-20 08:00,20,850.75,853,849.25,851,30747
20090601|2009-04-20 08:30,20,851,852,843.5,844.75,242977
20090601|2009-04-20 09:00,20,844.75,845,840.5,841,184803
20090601|2009-04-20 09:30,20,841.25,841.75,837,838,186641
20090601|2009-04-20 10:00,20,837.75,839.5,836,838.75,132333
20090601|2009-04-20 10:30,20,838.75,839.5,836.25,837,101806
20090601|2009-04-20 11:00,20,836.75,837.25,835,836,91304
20090601|2009-04-20 11:30,20,836,837.75,834.75,837.25,74099
20090601|2009-04-20 12:00,20,837.25,837.5,832.5,832.5,96383
20090601|2009-04-20 12:30,20,832.75,835.75,832.25,834.75,70285
20090601|2009-04-20 13:00,20,834.75,834.75,832,833.5,77269
20090601|2009-04-20 13:30,20,833.75,834.5,830.25,831,106229
20090601|2009-04-20 14:00,20,830.75,832.75,829.25,830.75,132063
20090601|2009-04-20 14:30,20,830.5,834.5,828.75,829.5,309458
20090601|2009-04-20 15:00,20,829.75,834,829.5,833.5,160916
20090601|2009-04-20 15:30,21,831.5,834,831.25,833.75,11003
20090601|2009-04-20 16:00,21,833.5,834,833,833.75,2195
20090601|2009-04-20 17:00,21,833.5,833.5,832.75,832.75,1108
20090601|2009-04-20 17:30,21,833,833.25,832.75,832.75,347
20090601|2009-04-20 18:00,21,833,833.5,832.75,832.75,524
20090601|2009-04-20 18:30,21,833,833.75,832.5,833.5,1128
20090601|2009-04-20 19:00,21,833.25,833.25,831,831.5,3764
20090601|2009-04-20 19:30,21,831.25,833.75,831,833.25,2489
20090601|2009-04-20 20:00,21,833.5,833.75,832.25,832.75,1704
20090601|2009-04-20 20:30,21,833,833.25,832,832.5,1737
20090601|2009-04-20 21:00,21,832.75,833,831.5,832.75,1595
20090601|2009-04-20 21:30,21,833,833.75,832.5,833,1303
20090601|2009-04-20 22:00,21,833,833.25,832.5,833,1235
20090601|2009-04-20 22:30,21,833,835,832.5,834.25,3783
20090601|2009-04-20 23:00,21,834.5,835,834,835,1288
20090601|2009-04-20 23:30,21,835,837,834.75,835.75,4053
20090601|2009-04-21 00:00,21,835.75,837,835.25,836.25,1637
20090601|2009-04-21 00:30,21,836.75,837,834.75,835.75,1933
20090601|2009-04-21 01:00,21,835.75,836.5,834.75,835.5,3677
20090601|2009-04-21 01:30,21,835.5,837,834.75,836,4363
20090601|2009-04-21 02:00,21,836,837.25,833.25,836.75,13858
20090601|2009-04-21 02:30,21,836.5,837.75,835.5,836.25,13783
20090601|2009-04-21 03:00,21,836.25,837.5,836.25,837.25,9340
20090601|2009-04-21 03:30,21,837.25,838,835,836.75,17075
20090601|2009-04-21 04:00,21,836.75,838.25,835,835.5,11432
20090601|2009-04-21 04:30,21,835.5,836.75,834,834,7132
20090601|2009-04-21 05:00,21,834,837.5,833.5,834,8879
20090601|2009-04-21 05:30,21,834,834.75,827.25,828.5,24819
20090601|2009-04-21 06:00,21,828.5,829.5,826.75,827,21759
20090601|2009-04-21 06:30,21,827,829.25,826.25,827.25,26827
20090601|2009-04-21 07:00,21,827.25,827.5,824,824.75,33387
20090601|2009-04-21 07:30,21,824.75,827,824.5,825,27280
20090601|2009-04-21 08:00,21,825,825.25,823,823.75,37696
20090601|2009-04-21 08:30,21,824,831.5,823.25,829.5,321401
20090601|2009-04-21 09:00,21,829.5,830.25,825.25,826,179176
20090601|2009-04-21 09:30,21,826,830.75,824.5,830.25,145302
20090601|2009-04-21 10:00,21,830.5,837,830.25,835.25,230574
20090601|2009-04-21 10:30,21,835.5,839.25,834.75,838.25,169351
20090601|2009-04-21 11:00,21,838,840.25,837.5,838.75,102885
20090601|2009-04-21 11:30,21,838.5,842,838.5,839.25,107066
20090601|2009-04-21 12:00,21,839.25,841.25,837.75,838.75,95548
20090601|2009-04-21 12:30,21,838.75,841.25,837.25,839.25,104954
20090601|2009-04-21 13:00,21,839.5,840.75,835.75,839.25,127332
20090601|2009-04-21 13:30,21,839.25,842.5,839,839.5,147109
20090601|2009-04-21 14:00,21,839.75,847,838.75,843.5,219573
20090601|2009-04-21 14:30,21,843.5,846.75,840.5,846,280158
20090601|2009-04-21 15:00,21,846.25,848.75,845.75,847.5,140462
20090601|2009-04-21 15:30,22,847.75,848.5,845.75,846.25,8676
20090601|2009-04-21 16:00,22,846.25,846.5,844.75,845.25,3479
20090601|2009-04-21 17:00,22,845.5,846.75,845,846.5,2101
20090601|2009-04-21 17:30,22,846.25,846.5,844.75,845.25,1388
20090601|2009-04-21 18:00,22,845.25,845.5,844.5,845.5,1391
20090601|2009-04-21 18:30,22,845.25,845.5,844.5,844.75,1080
20090601|2009-04-21 19:00,22,844.5,845,843.5,844,1944
20090601|2009-04-21 19:30,22,843.75,844.5,843.25,844.25,1920
20090601|2009-04-21 20:00,22,844.25,845.25,843.25,844,1393
20090601|2009-04-21 20:30,22,844,844.25,842.25,843.25,3317
20090601|2009-04-21 21:00,22,843,844.25,842.25,844,1915
20090601|2009-04-21 21:30,22,844,845,843.5,844.25,1159
20090601|2009-04-21 22:00,22,844.25,844.5,843.25,843.75,914
20090601|2009-04-21 22:30,22,843.5,843.5,842,842.5,1735
20090601|2009-04-21 23:00,22,842.75,844,842.5,843,1173
20090601|2009-04-21 23:30,22,843,844,842.75,843.5,471
20090601|2009-04-22 00:00,22,843.5,843.5,842.5,843.25,833
20090601|2009-04-22 00:30,22,843.5,843.75,842,843,1555
20090601|2009-04-22 01:00,22,843,843.25,841,841,5423
20090601|2009-04-22 01:30,22,841,841.5,839,840,6032
20090601|2009-04-22 02:00,22,840,840.25,837.25,837.5,14335
20090601|2009-04-22 02:30,22,837.25,841.75,837,841,13910
20090601|2009-04-22 03:00,22,840.75,841.75,838.75,841.75,13186
20090601|2009-04-22 03:30,22,841.75,842,838.75,841.25,11940
20090601|2009-04-22 04:00,22,841.25,843.75,840.5,843.25,10301
20090601|2009-04-22 04:30,22,843.25,844.5,841.75,843.5,7076
20090601|2009-04-22 05:00,22,843.5,844.25,840.25,843.75,7851
20090601|2009-04-22 05:30,22,843.5,844.25,841.75,842.5,5269
20090601|2009-04-22 06:00,22,842.5,842.75,839.5,842,13125
20090601|2009-04-22 06:30,22,842,845.5,840.5,844,15307
20090601|2009-04-22 07:00,22,844,844.75,836.25,838.25,55757
20090601|2009-04-22 07:30,22,838.5,839,836,837.75,30985
20090601|2009-04-22 08:00,22,838,838.5,835.5,838.5,22880
20090601|2009-04-22 08:30,22,838.25,842.25,836,841.75,238597
20090601|2009-04-22 09:00,22,841.5,854.25,841.5,853.75,372494
20090601|2009-04-22 09:30,22,853.75,854.5,850.75,851.25,195217
20090601|2009-04-22 10:00,22,851.25,854.25,850.25,854.25,120493
20090601|2009-04-22 10:30,22,854.25,856.75,853.75,856.25,143276
20090601|2009-04-22 11:00,22,856.25,856.5,850.75,851,136219
20090601|2009-04-22 11:30,22,850.75,851.25,845.5,848,177372
20090601|2009-04-22 12:00,22,848.25,851.25,846,850.75,126675
20090601|2009-04-22 12:30,22,850.5,853.75,848.75,849,108333
20090601|2009-04-22 13:00,22,849,855.25,848.5,854.5,134306
20090601|2009-04-22 13:30,22,854.75,858.5,854.25,854.75,144340
20090601|2009-04-22 14:00,22,854.75,858.75,852,853.5,214237
20090601|2009-04-22 14:30,22,853.25,854.5,838.75,840.75,419006
20090601|2009-04-22 15:00,22,840.5,841,835.25,836.25,119677
20090601|2009-04-22 15:30,23,836,839.25,835.5,837.75,18733
20090601|2009-04-22 16:00,23,837.75,839,836.75,838.75,4609
20090601|2009-04-22 17:00,23,837.75,838.75,836.75,838.25,2841
20090601|2009-04-22 17:30,23,838.25,839.5,838.25,838.75,1208
20090601|2009-04-22 18:00,23,838.75,839,838.5,838.5,228
20090601|2009-04-22 18:30,23,838.5,838.75,837,838.5,1379
20090601|2009-04-22 19:00,23,838.5,838.75,837,837,1440
20090601|2009-04-22 19:30,23,837,837.25,833,833.75,9427
20090601|2009-04-22 20:00,23,833.75,834.25,833,834,1718
20090601|2009-04-22 20:30,23,834,835,833.5,834.5,1412
20090601|2009-04-22 21:00,23,834.25,835.5,833.5,833.75,2115
20090601|2009-04-22 21:30,23,833.75,835.25,833.5,835,1141
20090601|2009-04-22 22:00,23,835,835.25,834,834.25,1105
20090601|2009-04-22 22:30,23,834.25,835.5,833.5,835.25,1716
20090601|2009-04-22 23:00,23,835.25,836.75,835.25,836.5,1839
20090601|2009-04-22 23:30,23,836.75,838,836.5,837.25,1940
20090601|2009-04-23 00:00,23,837.25,840.75,836.75,840.25,3588
20090601|2009-04-23 00:30,23,840.25,841.75,839.5,841.25,4062
20090601|2009-04-23 01:00,23,841,844.25,841,843,9145
20090601|2009-04-23 01:30,23,843,843,841.25,842.75,3076
20090601|2009-04-23 02:00,23,842.75,845,841.75,844,10740
20090601|2009-04-23 02:30,23,844,845,841.75,844.75,10603
20090601|2009-04-23 03:00,23,844.75,846,843.5,845.25,11282
20090601|2009-04-23 03:30,23,845.25,845.75,844,845.5,4711
20090601|2009-04-23 04:00,23,845.5,846.5,843.5,846,7281
20090601|2009-04-23 04:30,23,846,847,845.25,845.5,7766
20090601|2009-04-23 05:00,23,845.75,847,844.5,845.75,6055
20090601|2009-04-23 05:30,23,845.5,845.5,842.75,844.5,11153
20090601|2009-04-23 06:00,23,844.5,848,843.5,847,17198
20090601|2009-04-23 06:30,23,847,847.25,842.5,845,18244
20090601|2009-04-23 07:00,23,844.75,847,843.75,846.75,19475
20090601|2009-04-23 07:30,23,846.75,846.75,842.25,844.75,33512
20090601|2009-04-23 08:00,23,844.75,845.25,840.75,842.25,27406
20090601|2009-04-23 08:30,23,842.5,845,838.25,838.75,217702
20090601|2009-04-23 09:00,23,838.5,841.25,833.5,840.75,229455
20090601|2009-04-23 09:30,23,840.75,842.5,835,835.25,161191
20090601|2009-04-23 10:00,23,835.25,837.25,831.25,833.5,192147
20090601|2009-04-23 10:30,23,833.75,835.5,831.75,833,101817
20090601|2009-04-23 11:00,23,832.75,837.5,832.25,836.5,72281
20090601|2009-04-23 11:30,23,836.5,838.75,834.25,838.25,61872
20090601|2009-04-23 12:00,23,838.25,844,838,842.25,133191
20090601|2009-04-23 12:30,23,842.5,843.75,840.25,842.5,111200
20090601|2009-04-23 13:00,23,842.25,842.5,838.75,842,121106
20090601|2009-04-23 13:30,23,842,847,841.75,843,187762
20090601|2009-04-23 14:00,23,843,843.5,836.75,840.25,212438
20090601|2009-04-23 14:30,23,840.5,850,837.75,849.25,325257
20090601|2009-04-23 15:00,23,849,849.5,846.25,848.75,100417
20090601|2009-04-23 15:30,24,848.5,854,848.5,850.25,14966
20090601|2009-04-23 16:00,24,850.5,851.75,850.25,850.25,1948
20090601|2009-04-23 17:00,24,851,851.75,850,851.5,1684
20090601|2009-04-23 17:30,24,851.5,852,850.25,850.25,980
20090601|2009-04-23 18:00,24,850.25,850.5,850,850.25,811
20090601|2009-04-23 18:30,24,850,850.25,849,849,1897
20090601|2009-04-23 19:00,24,848.75,848.75,846.25,847.25,4633
20090601|2009-04-23 19:30,24,847.5,848.25,844.25,846,4480
20090601|2009-04-23 20:00,24,846,846.5,843,846.25,5742
20090601|2009-04-23 20:30,24,846.25,846.5,844.5,844.75,2811
20090601|2009-04-23 21:00,24,844.75,846,844.25,844.75,1963
20090601|2009-04-23 21:30,24,845,846,844.25,845,1322
20090601|2009-04-23 22:00,24,845,846.75,844.75,846.5,1033
20090601|2009-04-23 22:30,24,846.25,846.5,844.25,846.25,1667
20090601|2009-04-23 23:00,24,846,846.5,842.25,843.25,3515
20090601|2009-04-23 23:30,24,843.25,843.5,842,842.25,1940
20090601|2009-04-24 00:00,24,842,843.75,841.5,843.25,1872
20090601|2009-04-24 00:30,24,843.25,844,842.75,843.5,1157
20090601|2009-04-24 01:00,24,843.25,844.75,843.25,844.75,3584
20090601|2009-04-24 01:30,24,844.75,845.5,844.5,844.75,2282
20090601|2009-04-24 02:00,24,844.75,847,843.5,846.75,7514
20090601|2009-04-24 02:30,24,846.75,849,846,848.75,7747
20090601|2009-04-24 03:00,24,848.5,850.25,848,849.75,11823
20090601|2009-04-24 03:30,24,849.75,850,847,847.25,3664
20090601|2009-04-24 04:00,24,847,848.25,846.5,847.5,3647
20090601|2009-04-24 04:30,24,847.25,848.25,845.75,846.5,4432
20090601|2009-04-24 05:00,24,846.75,849.25,846.5,848.75,3308
20090601|2009-04-24 05:30,24,848.75,850.5,848.5,850.25,6511
20090601|2009-04-24 06:00,24,850.25,855.5,849.75,854,19568
20090601|2009-04-24 06:30,24,854,854.25,851.25,853.75,10206
20090601|2009-04-24 07:00,24,853.75,854.5,852.25,854.25,8811
20090601|2009-04-24 07:30,24,854.25,855.75,851,852.25,24737
20090601|2009-04-24 08:00,24,852.25,857,852.25,855.5,25705
20090601|2009-04-24 08:30,24,855.75,858.5,852.25,858,212688
20090601|2009-04-24 09:00,24,858.25,860.25,853,855.5,240153
20090601|2009-04-24 09:30,24,855.5,860.25,855,859,155695
20090601|2009-04-24 10:00,24,858.75,861,857.5,860,125369
20090601|2009-04-24 10:30,24,860,863.75,859.5,862.75,160851
20090601|2009-04-24 11:00,24,862.5,863.5,861,861.75,59024
20090601|2009-04-24 11:30,24,861.75,864.5,861.5,864,89760
20090601|2009-04-24 12:00,24,864.25,865.25,863,863.5,57695
20090601|2009-04-24 12:30,24,863.5,863.75,860.25,861,72718
20090601|2009-04-24 13:00,24,861,864.5,852.5,860.25,303221
20090601|2009-04-24 13:30,24,860.25,866.75,859.5,866,168422
20090601|2009-04-24 14:00,24,866.25,868.75,864.75,865.75,147829
20090601|2009-04-24 14:30,24,865.75,868,856.75,861.5,309230
20090601|2009-04-24 15:00,24,861.75,867,861.25,866.5,104645
20090601|2009-04-26 17:00,27,863.25,863.25,855.5,856.5,11722
20090601|2009-04-26 17:30,27,856.5,857.25,853.5,855,4658
20090601|2009-04-26 18:00,27,855,856,854,854,2841
20090601|2009-04-26 18:30,27,854,855.75,854,855.5,3114
20090601|2009-04-26 19:00,27,855.5,855.5,851.5,852.75,8022
20090601|2009-04-26 19:30,27,853,855,852.5,854.5,4320
20090601|2009-04-26 20:00,27,854.5,854.75,852.75,854,2439
20090601|2009-04-26 20:30,27,853.75,854.25,852.5,853,2681
20090601|2009-04-26 21:00,27,852.75,853,851,851.25,4292
20090601|2009-04-26 21:30,27,851.25,852.25,849.5,849.5,3846
20090601|2009-04-26 22:00,27,849.75,851,848.25,850.5,4000
20090601|2009-04-26 22:30,27,850.25,850.75,846.75,848,3700
20090601|2009-04-26 23:00,27,848,851,847,850.75,2376
20090601|2009-04-26 23:30,27,850.5,851,848.75,851,1143
20090601|2009-04-27 00:00,27,851,852,850.5,851.5,887
20090601|2009-04-27 00:30,27,851.75,852,849.75,851.25,1622
20090601|2009-04-27 01:00,27,851.25,853,850,850.5,4767
20090601|2009-04-27 01:30,27,850.5,851.5,848,848.75,5774
20090601|2009-04-27 02:00,27,848.75,850.5,848,850.25,11666
20090601|2009-04-27 02:30,27,850.25,851,848.75,850,7611
20090601|2009-04-27 03:00,27,849.75,852.5,848.75,851,8677
20090601|2009-04-27 03:30,27,851,853.25,850.75,852.5,7371
20090601|2009-04-27 04:00,27,852.75,853,849,849.5,6068
20090601|2009-04-27 04:30,27,849.5,851.75,849,851,4597
20090601|2009-04-27 05:00,27,851,852.75,849.5,852,4356
20090601|2009-04-27 05:30,27,852,852.5,848.5,850,9479
20090601|2009-04-27 06:00,27,850,851.75,849.5,851.75,7872
20090601|2009-04-27 06:30,27,851.5,853.5,850.75,851.5,12099
20090601|2009-04-27 07:00,27,851.5,851.5,848.25,849.75,24749
20090601|2009-04-27 07:30,27,849.75,851,848.75,850.75,14383
20090601|2009-04-27 08:00,27,850.75,852.5,849.5,852.5,19856
20090601|2009-04-27 08:30,27,852.25,858.5,851,857,281217
20090601|2009-04-27 09:00,27,857.25,860.75,852,859,312203
20090601|2009-04-27 09:30,27,859.25,864.25,857,864,173539
20090601|2009-04-27 10:00,27,864,865.25,861.5,863.25,134850
20090601|2009-04-27 10:30,27,863.5,864.75,861.75,863.75,82921
20090601|2009-04-27 11:00,27,863.75,865.75,861,862,84802
20090601|2009-04-27 11:30,27,862,862.25,858,859.25,115506
20090601|2009-04-27 12:00,27,859.25,859.75,854.5,854.5,104581
20090601|2009-04-27 12:30,27,854.5,855.5,850.5,852.75,162840
20090601|2009-04-27 13:00,27,852.5,853.75,850.5,853,143109
20090601|2009-04-27 13:30,27,853,856,853,854.75,112550
20090601|2009-04-27 14:00,27,855,857,851,853,154906
20090601|2009-04-27 14:30,27,853,859.25,852,854,302536
20090601|2009-04-27 15:00,27,854.25,857,852.5,856.75,81715
20090601|2009-04-27 15:30,28,855,856,850.75,852.5,12160
20090601|2009-04-27 16:00,28,852.5,852.75,851.5,852.25,1580
20090601|2009-04-27 17:00,28,852.75,853.5,852,852,1343
20090601|2009-04-27 17:30,28,852.25,852.5,851.25,852,905
20090601|2009-04-27 18:00,28,852,852.75,851.75,852.75,499
20090601|2009-04-27 18:30,28,852.5,853,851.75,852,752
20090601|2009-04-27 19:00,28,851.75,852.25,850.5,851.75,2829
20090601|2009-04-27 19:30,28,851.75,855.25,851.75,854.75,4059
20090601|2009-04-27 20:00,28,855,856,853.5,854,2687
20090601|2009-04-27 20:30,28,854,854.25,852.5,853.75,1512
20090601|2009-04-27 21:00,28,853.5,853.75,851.5,851.75,1698
20090601|2009-04-27 21:30,28,851.5,852.5,850,850.75,3157
20090601|2009-04-27 22:00,28,851,851.25,848,849.25,4656
20090601|2009-04-27 22:30,28,849.5,850.5,849,850,1407
20090601|2009-04-27 23:00,28,850,850.25,844.25,844.75,7572
20090601|2009-04-27 23:30,28,844.5,845.75,843.75,844.25,2618
20090601|2009-04-28 00:00,28,844.5,847,844,845.5,2088
20090601|2009-04-28 00:30,28,845.5,846,843.25,844.75,3657
20090601|2009-04-28 01:00,28,844.75,846.25,844.25,845.5,4427
20090601|2009-04-28 01:30,28,845.5,845.5,838.5,840,19932
20090601|2009-04-28 02:00,28,840,844,839.75,841.75,15246
20090601|2009-04-28 02:30,28,841.5,842.5,838.75,842.25,14913
20090601|2009-04-28 03:00,28,842.5,843.5,840.75,842,12362
20090601|2009-04-28 03:30,28,842.25,844,842,843,4861
20090601|2009-04-28 04:00,28,843,843.75,840.75,841.75,6949
20090601|2009-04-28 04:30,28,841.75,842.75,841.25,842,3325
20090601|2009-04-28 05:00,28,841.75,842.5,841.5,841.75,3592
20090601|2009-04-28 05:30,28,841.75,842.75,840.5,842,8664
20090601|2009-04-28 06:00,28,842.25,843.25,841,841,12025
20090601|2009-04-28 06:30,28,841,842.75,841,842.5,9494
20090601|2009-04-28 07:00,28,842.75,843.5,841,841.75,18022
20090601|2009-04-28 07:30,28,841.75,846.25,841.5,845,32739
20090601|2009-04-28 08:00,28,845,845.5,841.25,845,44626
20090601|2009-04-28 08:30,28,844.75,849.75,842.75,849.75,256249
20090601|2009-04-28 09:00,28,849.75,855.75,849.75,855.5,252163
20090601|2009-04-28 09:30,28,855.5,858.5,853.75,855.25,193425
20090601|2009-04-28 10:00,28,855.25,856.5,853,853,106042
20090601|2009-04-28 10:30,28,853,854.75,851.25,853,105622
20090601|2009-04-28 11:00,28,853,857,852.75,856,69597
20090601|2009-04-28 11:30,28,856,857,855,856.25,45213
20090601|2009-04-28 12:00,28,856,858,852.5,853.75,108394
20090601|2009-04-28 12:30,28,853.75,857.5,853.5,854.25,120389
20090601|2009-04-28 13:00,28,854.5,859.25,854,858.75,128944
20090601|2009-04-28 13:30,28,858.75,861.5,857.75,857.75,113595
20090601|2009-04-28 14:00,28,857.75,860,854,854,135126
20090601|2009-04-28 14:30,28,854,854.5,850.5,851,223508
20090601|2009-04-28 15:00,28,851.25,853.25,850.25,851.25,95928
20090601|2009-04-28 15:30,29,850.25,851.25,849.25,849.75,5988
20090601|2009-04-28 16:00,29,849.75,850.75,849.25,850,1798
20090601|2009-04-28 17:00,29,850,850.25,849.25,850,1179
20090601|2009-04-28 17:30,29,850,850.5,850,850.5,533
20090601|2009-04-28 18:00,29,850.5,851.5,850.25,851,938
20090601|2009-04-28 18:30,29,851.25,851.25,850.5,850.75,371
20090601|2009-04-28 19:00,29,850.75,853.5,850.5,853,2262
20090601|2009-04-28 19:30,29,853.25,857,853,856.75,5135
20090601|2009-04-28 20:00,29,856.5,856.75,853.25,854,2154
20090601|2009-04-28 20:30,29,854,855,853.25,853.75,1444
20090601|2009-04-28 21:00,29,854,854.25,851.75,853.5,2321
20090601|2009-04-28 21:30,29,853.75,855.25,852.75,854.25,1530
20090601|2009-04-28 22:00,29,854.5,856.75,853.25,856.25,2017
20090601|2009-04-28 22:30,29,856.25,857.75,856,856.5,2157
20090601|2009-04-28 23:00,29,856.25,856.75,853.5,854.5,1832
20090601|2009-04-28 23:30,29,854.75,855.25,854,855,915
20090601|2009-04-29 00:00,29,855,855.75,853.75,855.25,981
20090601|2009-04-29 00:30,29,855.25,856,854.25,856,937
20090601|2009-04-29 01:00,29,856,859.25,854.25,858.75,6273
20090601|2009-04-29 01:30,29,858.75,858.75,857,857,3525
20090601|2009-04-29 02:00,29,857,859,855.75,858.25,13724
20090601|2009-04-29 02:30,29,858.25,858.25,856.25,857.25,7038
20090601|2009-04-29 03:00,29,857.5,859,857.25,857.5,5410
20090601|2009-04-29 03:30,29,857.75,857.75,856.25,857,3725
20090601|2009-04-29 04:00,29,857.25,860.5,857.25,860.25,6530
20090601|2009-04-29 04:30,29,860,863.25,859.75,862.5,14800
20090601|2009-04-29 05:00,29,862.5,862.75,860.75,861.75,9196
20090601|2009-04-29 05:30,29,861.75,862.25,859.75,860,8346
20090601|2009-04-29 06:00,29,860,860.5,858,859,9714
20090601|2009-04-29 06:30,29,859,860.75,858.25,860.25,7477
20090601|2009-04-29 07:00,29,860.25,863,859.5,862,19303
20090601|2009-04-29 07:30,29,862,862.5,856.5,859.75,54067
20090601|2009-04-29 08:00,29,859.75,861.25,857.25,860.5,38984
20090601|2009-04-29 08:30,29,860.5,864.75,858.25,864.25,207996
20090601|2009-04-29 09:00,29,864.5,868.25,862.5,867.75,202466
20090601|2009-04-29 09:30,29,868,871,867.25,869.25,168033
20090601|2009-04-29 10:00,29,869.5,871.75,867.75,871.5,114858
20090601|2009-04-29 10:30,29,871.5,871.75,869,869.25,68512
20090601|2009-04-29 11:00,29,869,870.25,867.75,868.75,76263
20090601|2009-04-29 11:30,29,868.75,869.75,868.25,869.25,31746
20090601|2009-04-29 12:00,29,869.25,874.5,869,873.75,85276
20090601|2009-04-29 12:30,29,874,874,872.25,872.25,40985
20090601|2009-04-29 13:00,29,872.25,876.25,869.5,873.75,193376
20090601|2009-04-29 13:30,29,873.75,879.25,871,873.75,289295
20090601|2009-04-29 14:00,29,873.75,875.25,867,868,235197
20090601|2009-04-29 14:30,29,868.25,871,863.75,869.75,351625
20090601|2009-04-29 15:00,29,869.75,870.75,868.5,868.75,104326
20090601|2009-04-29 15:30,30,868.5,869.5,867.25,869,6465
20090601|2009-04-29 16:00,30,869,870.25,868.75,869.75,2162
20090601|2009-04-29 17:00,30,869.75,870,867.25,867.5,3169
20090601|2009-04-29 17:30,30,867.5,868,866.25,866.75,2340
20090601|2009-04-29 18:00,30,866.75,867.75,866.75,867,1088
20090601|2009-04-29 18:30,30,867,867.5,866.5,867.25,1319
20090601|2009-04-29 19:00,30,867.5,871,866.75,870.25,2866
20090601|2009-04-29 19:30,30,870.25,873,869.75,872.5,3789
20090601|2009-04-29 20:00,30,872.5,873.75,871.75,872.75,3519
20090601|2009-04-29 20:30,30,873,876.5,872.5,876.25,5650
20090601|2009-04-29 21:00,30,876,876.5,874.25,875,2713
20090601|2009-04-29 21:30,30,875,876,874.5,875,1877
20090601|2009-04-29 22:00,30,874.75,875.25,873.75,874.75,1649
20090601|2009-04-29 22:30,30,874.75,875.5,874,874,1971
20090601|2009-04-29 23:00,30,874,874.25,871,873,4357
20090601|2009-04-29 23:30,30,873,874,872.5,873.75,1588
20090601|2009-04-30 00:00,30,874,874.25,873.5,873.75,1427
20090601|2009-04-30 00:30,30,873.5,874,873.5,874,1052
20090601|2009-04-30 01:00,30,874,874.5,872.5,874.5,2992
20090601|2009-04-30 01:30,30,874.25,876.5,874,876.5,9674
20090601|2009-04-30 02:00,30,876.25,882,876,882,22866
20090601|2009-04-30 02:30,30,881.75,884.5,881,882.5,17497
20090601|2009-04-30 03:00,30,882.75,883.5,881.25,881.25,9060
20090601|2009-04-30 03:30,30,881.25,883.5,880.5,883,7204
20090601|2009-04-30 04:00,30,883,884,882,884,5956
20090601|2009-04-30 04:30,30,883.75,884.5,882.5,883,7945
20090601|2009-04-30 05:00,30,883,886.75,882.75,886.25,14661
20090601|2009-04-30 05:30,30,886.25,887,883,884,14160
20090601|2009-04-30 06:00,30,884,884.75,881.75,882,14127
20090601|2009-04-30 06:30,30,881.75,883.25,881.75,882.75,10585
20090601|2009-04-30 07:00,30,882.75,883.25,881.5,882,13957
20090601|2009-04-30 07:30,30,882,882.75,880.25,881.75,27274
20090601|2009-04-30 08:00,30,881.5,882.25,879,881,39861
20090601|2009-04-30 08:30,30,880.75,883,876.75,880.25,264346
20090601|2009-04-30 09:00,30,880.25,884.5,879.75,883.5,181699
20090601|2009-04-30 09:30,30,883.5,884.25,880.5,883.75,126623
20090601|2009-04-30 10:00,30,884,885.75,882.75,883.5,150080
20090601|2009-04-30 10:30,30,883.5,884.5,878.25,878.5,137378
20090601|2009-04-30 11:00,30,878.5,879.75,876.75,878.5,126365
20090601|2009-04-30 11:30,30,878.5,879,870,872,176742
20090601|2009-04-30 12:00,30,872,873.25,866.75,868.5,154360
20090601|2009-04-30 12:30,30,868.25,872.75,867.5,871.75,121211
20090601|2009-04-30 13:00,30,872,875.25,870,874.25,113306
20090601|2009-04-30 13:30,30,874.5,875,870.5,873.5,107126
20090601|2009-04-30 14:00,30,873.75,874,864.5,868.5,241787
20090601|2009-04-30 14:30,30,868.5,874.25,867.25,869.5,349790
20090601|2009-04-30 15:00,30,869.5,871.25,864.75,865,190909
20090601|2009-04-30 15:30,1,866,868,865.75,866.5,7541
20090601|2009-04-30 16:00,1,866.25,866.5,864,864.25,5538
20090601|2009-04-30 17:00,1,864.5,867.5,864,867,4083
20090601|2009-04-30 17:30,1,867,867.75,865.75,867.5,1081
20090601|2009-04-30 18:00,1,867.5,868,867.25,867.5,1011
20090601|2009-04-30 18:30,1,867.5,868,867.25,867.5,1320
20090601|2009-04-30 19:00,1,867.5,868.5,867.5,868.25,2357
20090601|2009-04-30 19:30,1,868.5,869.5,868.25,869,2207
20090601|2009-04-30 20:00,1,869,870,868.75,868.75,1348
20090601|2009-04-30 20:30,1,868.75,868.75,867.25,868,1528
20090601|2009-04-30 21:00,1,868,869.5,867.75,868.25,972
20090601|2009-04-30 21:30,1,868,869.5,868,868.75,486
20090601|2009-04-30 22:00,1,868.75,869,868.25,868.75,469
20090601|2009-04-30 22:30,1,868.5,869.25,868,869.25,999
20090601|2009-04-30 23:00,1,869.25,869.25,867.25,868.25,838
20090601|2009-04-30 23:30,1,868.25,868.5,867,867.75,679
20090601|2009-05-01 00:00,1,867.5,868.75,867.25,868.5,775
20090601|2009-05-01 00:30,1,868.5,869.75,868.5,869.5,1357
20090601|2009-05-01 01:00,1,869.5,869.75,869,869.25,909
20090601|2009-05-01 01:30,1,869.5,869.75,869.25,869.5,556
20090601|2009-05-01 02:00,1,869.75,870.75,869.5,870.75,3806
20090601|2009-05-01 02:30,1,870.5,873.5,870.5,873,5624
20090601|2009-05-01 03:00,1,873.25,873.5,872.25,873.25,1960
20090601|2009-05-01 03:30,1,873.25,873.5,872.5,873.25,1039
20090601|2009-05-01 04:00,1,873.5,873.75,872,872.5,1444
20090601|2009-05-01 04:30,1,872.25,873.25,872,872.75,1138
20090601|2009-05-01 05:00,1,872.75,873,872.25,873,1949
20090601|2009-05-01 05:30,1,872.75,874,872.75,873.75,3607
20090601|2009-05-01 06:00,1,873.75,874.25,873.25,874,3705
20090601|2009-05-01 06:30,1,874,875,873.5,873.75,5237
20090601|2009-05-01 07:00,1,873.75,874.25,872.75,873.25,8870
20090601|2009-05-01 07:30,1,873.25,874,872,873,9144
20090601|2009-05-01 08:00,1,872.75,873,868.25,869.75,21356
20090601|2009-05-01 08:30,1,870,870,864.75,869,199226
20090601|2009-05-01 09:00,1,868.75,870.25,862.5,864.25,201688
20090601|2009-05-01 09:30,1,864.25,868.25,863.25,867,108241
20090601|2009-05-01 10:00,1,867,872.75,866.5,871.25,137656
20090601|2009-05-01 10:30,1,871.25,872.25,868.75,869,91425
20090601|2009-05-01 11:00,1,869,871.5,867.75,869,80481
20090601|2009-05-01 11:30,1,869.25,872.5,868.25,871.25,80297
20090601|2009-05-01 12:00,1,871.25,874.5,870.25,874.5,85114
20090601|2009-05-01 12:30,1,874.25,877.5,873.75,874.5,102173
20090601|2009-05-01 13:00,1,874.5,876.25,873.25,873.75,78712
20090601|2009-05-01 13:30,1,873.75,874.5,871.5,872.25,60873
20090601|2009-05-01 14:00,1,872,874.5,868,868.5,116779
20090601|2009-05-01 14:30,1,868.75,874.5,866.75,874.25,210911
20090601|2009-05-01 15:00,1,874,878.25,873.75,876.5,143742
20090601|2009-05-03 17:00,4,876,879,876,878.25,5824
20090601|2009-05-03 17:30,4,878.25,882,878.25,880.5,4520
20090601|2009-05-03 18:00,4,880.25,881,879.75,879.75,835
20090601|2009-05-03 18:30,4,879.75,880.75,879,880.75,983
20090601|2009-05-03 19:00,4,880.75,880.75,878.75,879.5,1252
20090601|2009-05-03 19:30,4,879,880.5,879,879.5,1759
20090601|2009-05-03 20:00,4,879.25,880,879,879.75,1150
20090601|2009-05-03 20:30,4,879.75,880.5,879.75,879.75,2088
20090601|2009-05-03 21:00,4,879.75,880.5,879.25,879.25,1516
20090601|2009-05-03 21:30,4,879.5,882,879.25,881.5,2744
20090601|2009-05-03 22:00,4,881.75,882.25,878.75,879,3444
20090601|2009-05-03 22:30,4,879,879.25,878.5,878.5,1362
20090601|2009-05-03 23:00,4,878.5,879.75,878.25,879.5,1285
20090601|2009-05-03 23:30,4,879.75,879.75,878,878,1590
20090601|2009-05-04 00:00,4,878.25,880,878,879.5,2191
20090601|2009-05-04 00:30,4,879.5,879.75,878.5,878.75,1222
20090601|2009-05-04 01:00,4,879,880.5,878.5,880.25,3502
20090601|2009-05-04 01:30,4,880,881.75,879.75,881.25,5167
20090601|2009-05-04 02:00,4,881.25,881.5,879,881,5595
20090601|2009-05-04 02:30,4,881.25,882.75,881,882.5,7291
20090601|2009-05-04 03:00,4,882.75,883,881.25,881.25,5065
20090601|2009-05-04 03:30,4,881.5,882,880.25,881.75,3748
20090601|2009-05-04 04:00,4,881.75,883.75,881.5,883.75,5557
20090601|2009-05-04 04:30,4,883.5,883.75,882.75,883,3143
20090601|2009-05-04 05:00,4,883,883,881.25,881.75,3790
20090601|2009-05-04 05:30,4,881.75,882.25,880.25,880.75,4103
20090601|2009-05-04 06:00,4,880.75,881,878.25,878.75,6764
20090601|2009-05-04 06:30,4,879,880.75,878.5,880.5,3046
20090601|2009-05-04 07:00,4,880.25,881.75,878.5,879,9782
20090601|2009-05-04 07:30,4,879,880.75,878,880.5,13950
20090601|2009-05-04 08:00,4,880.5,881.25,879.25,880.75,18430
20090601|2009-05-04 08:30,4,880.75,887.25,879,887,231514
20090601|2009-05-04 09:00,4,887,894.5,887,893,243141
20090601|2009-05-04 09:30,4,893.25,893.25,890.75,891.5,98160
20090601|2009-05-04 10:00,4,891.75,896,891.75,894,161393
20090601|2009-05-04 10:30,4,894,894.75,891,892.25,87329
20090601|2009-05-04 11:00,4,892.25,895,889,889.75,142500
20090601|2009-05-04 11:30,4,889.75,893.5,889.5,891.75,92225
20090601|2009-05-04 12:00,4,891.75,894.5,891.25,893.75,61517
20090601|2009-05-04 12:30,4,893.75,896.75,893.5,895.75,87399
20090601|2009-05-04 13:00,4,895.75,898,893.25,897.75,115797
20090601|2009-05-04 13:30,4,897.75,898.25,895,896,122961
20090601|2009-05-04 14:00,4,896.25,899,896,897.5,136258
20090601|2009-05-04 14:30,4,897.5,904.75,895.5,904.75,325880
20090601|2009-05-04 15:00,4,904.75,904.75,902.5,903.25,126457
20090601|2009-05-04 15:30,5,902.75,903.25,902.5,903,7221
20090601|2009-05-04 16:00,5,903,903.25,902.5,903,1767
20090601|2009-05-04 17:00,5,902.75,903.25,902.25,903,2095
20090601|2009-05-04 17:30,5,903,903.75,902.75,903.5,882
20090601|2009-05-04 18:00,5,903.5,903.75,903.25,903.5,353
20090601|2009-05-04 18:30,5,903.5,903.75,902.25,902.25,1134
20090601|2009-05-04 19:00,5,902.5,902.5,901.5,902.25,1651
20090601|2009-05-04 19:30,5,902.25,902.5,900,900.5,5658
20090601|2009-05-04 20:00,5,900.5,900.75,899.25,899.5,3336
20090601|2009-05-04 20:30,5,899.25,900,899.25,899.75,2789
20090601|2009-05-04 21:00,5,899.75,900.25,899.25,900.25,1802
20090601|2009-05-04 21:30,5,900,901,899.25,900,1587
20090601|2009-05-04 22:00,5,899.75,900.5,899,899.25,2342
20090601|2009-05-04 22:30,5,899.25,900.75,899.25,899.75,1511
20090601|2009-05-04 23:00,5,899.75,900.5,899.5,900,1137
20090601|2009-05-04 23:30,5,900,901.75,899.5,899.75,1304
20090601|2009-05-05 00:00,5,900,901,899.5,900.75,753
20090601|2009-05-05 00:30,5,900.75,901.25,900.25,900.25,942
20090601|2009-05-05 01:00,5,900.25,901.25,899.5,899.75,2857
20090601|2009-05-05 01:30,5,899.75,900.75,899.25,899.75,3708
20090601|2009-05-05 02:00,5,899.75,900,898.5,899,15268
20090601|2009-05-05 02:30,5,898.75,899,897.5,898.25,8686
20090601|2009-05-05 03:00,5,898.25,899.75,898,898.75,7581
20090601|2009-05-05 03:30,5,898.75,902.25,898.75,902,7562
20090601|2009-05-05 04:00,5,902,903.5,901.5,903.5,6634
20090601|2009-05-05 04:30,5,903.25,905,903.25,903.5,8866
20090601|2009-05-05 05:00,5,903.5,904,902.25,902.75,3806
20090601|2009-05-05 05:30,5,902.5,903.5,902.25,903.25,3279
20090601|2009-05-05 06:00,5,903.25,904,899.25,900,10830
20090601|2009-05-05 06:30,5,900,901,898.5,899.25,10278
20090601|2009-05-05 07:00,5,899.25,900.25,898.25,898.75,12934
20090601|2009-05-05 07:30,5,899,900,898.5,899.25,10996
20090601|2009-05-05 08:00,5,899.25,901.25,899.25,901,16049
20090601|2009-05-05 08:30,5,900.75,904.75,899,902.25,263555
20090601|2009-05-05 09:00,5,902,904.25,899,900.25,246686
20090601|2009-05-05 09:30,5,900,900.25,894,894,227865
20090601|2009-05-05 10:00,5,894.25,897.5,894,896.75,127215
20090601|2009-05-05 10:30,5,897,900,896.5,898.75,126300
20090601|2009-05-05 11:00,5,899,900,897.75,899.25,62891
20090601|2009-05-05 11:30,5,899.5,899.5,896,897.25,53479
20090601|2009-05-05 12:00,5,897,899.25,895.5,896,54251
20090601|2009-05-05 12:30,5,896,898.25,895,897.5,68949
20090601|2009-05-05 13:00,5,897.5,899.25,894,894.25,98838
20090601|2009-05-05 13:30,5,894.25,898,893.5,895.75,106049
20090601|2009-05-05 14:00,5,896,899,895.5,897.75,126120
20090601|2009-05-05 14:30,5,898,902.25,897.75,900,184038
20090601|2009-05-05 15:00,5,900,903.75,899.75,903.5,81251
20090601|2009-05-05 15:30,6,903,903.5,902.25,903.5,5155
20090601|2009-05-05 16:00,6,903.25,904,902.75,903.25,1985
20090601|2009-05-05 17:00,6,903.75,903.75,902.75,903.5,1326
20090601|2009-05-05 17:30,6,903.5,904.5,903.5,904,1064
20090601|2009-05-05 18:00,6,904,904.25,902.5,902.75,682
20090601|2009-05-05 18:30,6,903,903,902.25,902.5,474
20090601|2009-05-05 19:00,6,902.75,902.75,901,901,2028
20090601|2009-05-05 19:30,6,901.25,901.5,900.75,901,823
20090601|2009-05-05 20:00,6,900.75,901.25,900.25,900.25,1479
20090601|2009-05-05 20:30,6,900,900.25,891.5,893.25,17548
20090601|2009-05-05 21:00,6,893.25,896.25,891,895.75,10929
20090601|2009-05-05 21:30,6,895.5,896,893.25,894.75,3733
20090601|2009-05-05 22:00,6,894.75,895,892.75,894,2638
20090601|2009-05-05 22:30,6,893.75,894.25,892.25,893.5,1920
20090601|2009-05-05 23:00,6,893.5,893.5,891.5,892.25,2519
20090601|2009-05-05 23:30,6,892.25,893.25,891.5,892.5,1047
20090601|2009-05-06 00:00,6,892.5,892.75,891.75,892.25,1881
20090601|2009-05-06 00:30,6,892.25,893.5,892,893,1739
20090601|2009-05-06 01:00,6,893,894,892.5,893.75,3221
20090601|2009-05-06 01:30,6,894,895,893.5,894,2848
20090601|2009-05-06 02:00,6,894.25,897,894,896.75,10928
20090601|2009-05-06 02:30,6,897,897.25,895.5,896,8880
20090601|2009-05-06 03:00,6,896,899.25,896,898,10571
20090601|2009-05-06 03:30,6,898.25,899.75,897.5,899.5,5407
20090601|2009-05-06 04:00,6,899.25,901.25,898.25,898.75,10057
20090601|2009-05-06 04:30,6,898.75,900.5,898.5,898.75,4645
20090601|2009-05-06 05:00,6,898.75,898.75,896.75,898,4921
20090601|2009-05-06 05:30,6,898,898.5,896.25,898.5,4032
20090601|2009-05-06 06:00,6,898.25,898.75,894.5,896,7593
20090601|2009-05-06 06:30,6,896.25,898.5,894.75,897.75,12867
20090601|2009-05-06 07:00,6,897.75,909.25,897.25,907.25,76714
20090601|2009-05-06 07:30,6,907.25,911.75,907,909.75,62420
20090601|2009-05-06 08:00,6,910,912.25,909.5,912,32106
20090601|2009-05-06 08:30,6,912,912.5,907.5,910.5,235796
20090601|2009-05-06 09:00,6,910.5,911.5,901.5,901.75,247036
20090601|2009-05-06 09:30,6,901.75,906.25,901.25,906.25,173617
20090601|2009-05-06 10:00,6,906.25,907,902.25,903.75,169154
20090601|2009-05-06 10:30,6,903.5,908.25,902.5,908,111964
20090601|2009-05-06 11:00,6,908,911,907.5,910.75,121436
20090601|2009-05-06 11:30,6,910.75,911,906.75,907.25,77078
20090601|2009-05-06 12:00,6,907.25,908.25,904.75,905,100696
20090601|2009-05-06 12:30,6,905.25,913,904.25,912.75,159346
20090601|2009-05-06 13:00,6,912.75,915.75,912,915.5,152592
20090601|2009-05-06 13:30,6,915.5,917.25,913.75,915,159728
20090601|2009-05-06 14:00,6,915,916.5,908,910.75,189649
20090601|2009-05-06 14:30,6,910.5,917,908.5,916.5,316654
20090601|2009-05-06 15:00,6,916.5,918,915.5,917.5,106472
20090601|2009-05-06 15:30,7,916.75,917,914.25,914.5,12369
20090601|2009-05-06 16:00,7,914.75,915.75,914.5,915.75,2544
20090601|2009-05-06 17:00,7,916,917.75,916,916.5,2761
20090601|2009-05-06 17:30,7,916.5,917.75,916,916.75,1400
20090601|2009-05-06 18:00,7,916.75,917.25,916.5,916.75,571
20090601|2009-05-06 18:30,7,916.5,917,915,915.5,1628
20090601|2009-05-06 19:00,7,915.5,918,914.75,915.25,2574
20090601|2009-05-06 19:30,7,915,915.25,912.75,913.5,4008
20090601|2009-05-06 20:00,7,913.5,914.75,912.75,914.25,1991
20090601|2009-05-06 20:30,7,914,914.5,913.25,914,2371
20090601|2009-05-06 21:00,7,914,916,913.25,915.75,2754
20090601|2009-05-06 21:30,7,915.75,916,914.25,914.25,2276
20090601|2009-05-06 22:00,7,914.25,914.75,913.5,914,1378
20090601|2009-05-06 22:30,7,914,914.5,912.25,912.25,2878
20090601|2009-05-06 23:00,7,912.25,914.5,912,914,2512
20090601|2009-05-06 23:30,7,914,915.25,913.5,914.25,1598
20090601|2009-05-07 00:00,7,914.5,914.5,913,914,1330
20090601|2009-05-07 00:30,7,914.25,916.75,913.5,916.5,1727
20090601|2009-05-07 01:00,7,916.75,916.75,914.75,915,4843
20090601|2009-05-07 01:30,7,915,916.75,914.25,916.25,3101
20090601|2009-05-07 02:00,7,916.25,918,912,917.25,14040
20090601|2009-05-07 02:30,7,917.25,917.75,914.75,917,8286
20090601|2009-05-07 03:00,7,917.25,919.25,916.25,918.5,9843
20090601|2009-05-07 03:30,7,918.5,920,917.75,920,8599
20090601|2009-05-07 04:00,7,919.75,921,918.75,919.75,8035
20090601|2009-05-07 04:30,7,919.75,922.5,919.75,922,7236
20090601|2009-05-07 05:00,7,922,923,921.25,922.5,6702
20090601|2009-05-07 05:30,7,922.75,923.75,922.25,922.5,7137
20090601|2009-05-07 06:00,7,922.5,922.75,921,922.25,9629
20090601|2009-05-07 06:30,7,922,924.25,921.5,923.5,11244
20090601|2009-05-07 07:00,7,923.75,926.75,923.25,925.75,34314
20090601|2009-05-07 07:30,7,925.75,929.5,923.75,924,53430
20090601|2009-05-07 08:00,7,924,926,923.5,925.5,25365
20090601|2009-05-07 08:30,7,925.25,927,918.5,919.5,315022
20090601|2009-05-07 09:00,7,919.5,921,909.75,911,345453
20090601|2009-05-07 09:30,7,911.25,914.5,908.5,912.5,185240
20090601|2009-05-07 10:00,7,912.5,914,906.5,908.5,156786
20090601|2009-05-07 10:30,7,908.5,912.25,907.75,911.5,112626
20090601|2009-05-07 11:00,7,911.5,911.5,908.25,909.5,64301
20090601|2009-05-07 11:30,7,909.5,912.75,908.75,911,68014
20090601|2009-05-07 12:00,7,911,911.75,905,905.25,159057
20090601|2009-05-07 12:30,7,905.5,905.75,901,904,157933
20090601|2009-05-07 13:00,7,904.25,905.75,901.25,904.5,125078
20090601|2009-05-07 13:30,7,904.25,904.5,898.75,901,148921
20090601|2009-05-07 14:00,7,901.25,904.5,898.75,903.25,187592
20090601|2009-05-07 14:30,7,903,906.5,898,903.5,333812
20090601|2009-05-07 15:00,7,903.5,908.25,903.25,907.75,105900
20090601|2009-05-07 15:30,8,907.25,907.5,903,904.75,16379
20090601|2009-05-07 16:00,8,905,911.25,904.5,910.5,18342
20090601|2009-05-07 17:00,8,911.25,913.5,911,911.75,6266
20090601|2009-05-07 17:30,8,911.75,912.5,911.25,911.5,1298
20090601|2009-05-07 18:00,8,911.75,912.5,911.25,911.25,1055
20090601|2009-05-07 18:30,8,911.25,912.5,911.25,912.25,1118
20090601|2009-05-07 19:00,8,912,915,911.75,915,4197
20090601|2009-05-07 19:30,8,915,915,913,913.5,2493
20090601|2009-05-07 20:00,8,913.5,914.25,912.5,913,2992
20090601|2009-05-07 20:30,8,913.25,913.5,912.5,912.5,1831
20090601|2009-05-07 21:00,8,912.75,913.25,911.25,911.75,1929
20090601|2009-05-07 21:30,8,911.75,913.5,911.5,912.75,1650
20090601|2009-05-07 22:00,8,913,913.5,912.25,913.25,669
20090601|2009-05-07 22:30,8,913,915,913,914,1499
20090601|2009-05-07 23:00,8,914,914.75,913.25,914.75,1622
20090601|2009-05-07 23:30,8,914.75,915,914,914.75,1359
20090601|2009-05-08 00:00,8,914.5,915,913.5,913.75,798
20090601|2009-05-08 00:30,8,913.75,915,913.5,914.75,1533
20090601|2009-05-08 01:00,8,914.75,915,913.25,914.5,4157
20090601|2009-05-08 01:30,8,914.5,915,913.5,914,2816
20090601|2009-05-08 02:00,8,914,914.75,911.5,914.5,10013
20090601|2009-05-08 02:30,8,914.75,917,914,915,10750
20090601|2009-05-08 03:00,8,915,916,911,913.5,10599
20090601|2009-05-08 03:30,8,913.5,915.5,913.25,915,5283
20090601|2009-05-08 04:00,8,915,917.25,914.5,916.75,4632
20090601|2009-05-08 04:30,8,916.75,917.75,916.25,916.5,6822
20090601|2009-05-08 05:00,8,916.25,918.25,915.75,916.75,8393
20090601|2009-05-08 05:30,8,916.75,919.5,916.75,918.75,10916
20090601|2009-05-08 06:00,8,918.5,920.75,918,920.75,14297
20090601|2009-05-08 06:30,8,920.75,921.75,919,919.75,16406
20090601|2009-05-08 07:00,8,919.5,921.5,917.75,919.25,26050
20090601|2009-05-08 07:30,8,919.25,922.5,913.75,917.25,94791
20090601|2009-05-08 08:00,8,917,919.75,914.75,915.75,40180
20090601|2009-05-08 08:30,8,916,923.75,915,919.5,281111
20090601|2009-05-08 09:00,8,919.75,920.25,909.75,911.75,276725
20090601|2009-05-08 09:30,8,911.5,914.5,910,911.5,200546
20090601|2009-05-08 10:00,8,911.5,916.75,911.25,913.75,124746
20090601|2009-05-08 10:30,8,913.75,918.5,913,918.5,97660
20090601|2009-05-08 11:00,8,918.25,922.25,917.25,919.25,131521
20090601|2009-05-08 11:30,8,919.25,923,918,922.5,110134
20090601|2009-05-08 12:00,8,922.5,923.5,920.75,921,95268
20090601|2009-05-08 12:30,8,921.25,922.25,918.5,919.25,94120
20090601|2009-05-08 13:00,8,919.25,924.75,919,922.75,121469
20090601|2009-05-08 13:30,8,923,927.75,922.75,925.75,155915
20090601|2009-05-08 14:00,8,925.5,926.75,921.25,922.75,167581
20090601|2009-05-08 14:30,8,923,926.5,920.5,925.5,319218
20090601|2009-05-08 15:00,8,925.5,926.5,924,924.25,116578
20090601|2009-05-10 17:00,11,921,921,917.75,919,4105
20090601|2009-05-10 17:30,11,919,919.5,918.5,919.25,947
20090601|2009-05-10 18:00,11,919.25,920.25,918.75,920,1453
20090601|2009-05-10 18:30,11,920.25,923,920,920.5,3196
20090601|2009-05-10 19:00,11,920.75,921.25,919.75,920.25,1552
20090601|2009-05-10 19:30,11,920.5,920.5,917.25,918,2967
20090601|2009-05-10 20:00,11,917.75,918.75,917.5,918.25,1794
20090601|2009-05-10 20:30,11,918.5,919,916.25,916.5,2978
20090601|2009-05-10 21:00,11,916.75,919,916.5,918.25,2407
20090601|2009-05-10 21:30,11,918.25,920,917.5,917.5,2405
20090601|2009-05-10 22:00,11,917.25,918.75,917,917.75,1642
20090601|2009-05-10 22:30,11,917.75,918.5,916,916.5,1920
20090601|2009-05-10 23:00,11,916.5,918.75,916.5,918.5,1093
20090601|2009-05-10 23:30,11,918.5,920.5,917.75,920.5,2187
20090601|2009-05-11 00:00,11,920.25,921.5,918.25,918.75,1915
20090601|2009-05-11 00:30,11,918.75,919.75,918,918.75,902
20090601|2009-05-11 01:00,11,918.75,920.5,918.25,919,2656
20090601|2009-05-11 01:30,11,919,919.5,917.75,919,2692
20090601|2009-05-11 02:00,11,919,919,915.25,915.75,14687
20090601|2009-05-11 02:30,11,915.75,915.75,912.25,913.5,13436
20090601|2009-05-11 03:00,11,913.5,915,913,914,6437
20090601|2009-05-11 03:30,11,914,914.25,911.5,914,8314
20090601|2009-05-11 04:00,11,913.75,914.5,912.5,912.75,3720
20090601|2009-05-11 04:30,11,912.5,913.25,911.25,911.25,6842
20090601|2009-05-11 05:00,11,911.25,915,911,915,6382
20090601|2009-05-11 05:30,11,915,915.75,913.5,915.25,7419
20090601|2009-05-11 06:00,11,915,915.75,913.75,914,6569
20090601|2009-05-11 06:30,11,914.25,915.5,912.5,913,10939
20090601|2009-05-11 07:00,11,913.25,914.5,910.25,911.25,22844
20090601|2009-05-11 07:30,11,911.25,913.5,911,912,15389
20090601|2009-05-11 08:00,11,912,912.75,910.5,912.25,23256
20090601|2009-05-11 08:30,11,912.5,913.5,905.75,908.5,232023
20090601|2009-05-11 09:00,11,908.5,912.75,907,910.5,169167
20090601|2009-05-11 09:30,11,910.5,915,909,913.5,180748
20090601|2009-05-11 10:00,11,913.5,916.5,912,913.25,115355
20090601|2009-05-11 10:30,11,913.25,914,910.5,910.75,118833
20090601|2009-05-11 11:00,11,910.75,912.75,909.5,911.75,77971
20090601|2009-05-11 11:30,11,911.75,912.75,909.5,909.5,66142
20090601|2009-05-11 12:00,11,909.5,912.5,908,912,81800
20090601|2009-05-11 12:30,11,912,914.75,910.75,913.25,100599
20090601|2009-05-11 13:00,11,913,913.25,910.5,912.25,112607
20090601|2009-05-11 13:30,11,912.25,914.5,911,912.75,126174
20090601|2009-05-11 14:00,11,912.75,913.25,908.5,909.75,146614
20090601|2009-05-11 14:30,11,909.75,910.75,905.75,907.25,250609
20090601|2009-05-11 15:00,11,907.25,909.75,907,909.5,94160
20090601|2009-05-11 15:30,12,908.75,909,906.75,907.5,6741
20090601|2009-05-11 16:00,12,907.75,908,905.75,906,3220
20090601|2009-05-11 17:00,12,906,906.25,903.25,903.75,6201
20090601|2009-05-11 17:30,12,904,904.5,903.75,904.5,795
20090601|2009-05-11 18:00,12,904.5,904.5,903.5,904.25,1072
20090601|2009-05-11 18:30,12,904.25,905.75,904,904,2210
20090601|2009-05-11 19:00,12,903.75,905.5,903.25,905,3173
20090601|2009-05-11 19:30,12,905,906.25,904.5,905.25,2141
20090601|2009-05-11 20:00,12,905.5,905.75,903.25,903.5,2147
20090601|2009-05-11 20:30,12,903.5,905,903,904.25,2008
20090601|2009-05-11 21:00,12,904.25,905.5,904,904.75,1495
20090601|2009-05-11 21:30,12,904.5,905.25,903.75,904.25,1489
20090601|2009-05-11 22:00,12,904.25,906.25,904.25,905.5,2759
20090601|2009-05-11 22:30,12,905.5,906,904.5,904.75,1421
20090601|2009-05-11 23:00,12,904.75,905.5,904,904.5,1627
20090601|2009-05-11 23:30,12,904.5,905.25,904,904.25,1594
20090601|2009-05-12 00:00,12,904.25,905.25,904,904.75,923
20090601|2009-05-12 00:30,12,904.75,905,903.5,904.5,1138
20090601|2009-05-12 01:00,12,904.5,906.25,903.75,904.5,4594
20090601|2009-05-12 01:30,12,904.75,905.75,903.75,905.25,4013
20090601|2009-05-12 02:00,12,905.25,908.25,904.5,906.5,9997
20090601|2009-05-12 02:30,12,906.5,910.75,906.5,910.5,11656
20090601|2009-05-12 03:00,12,910.5,914.75,910,913.75,16186
20090601|2009-05-12 03:30,12,913.5,914.25,911.75,912,7846
20090601|2009-05-12 04:00,12,912.25,915.25,911.75,913.75,7881
20090601|2009-05-12 04:30,12,913.5,914.5,912.25,912.75,5390
20090601|2009-05-12 05:00,12,912.75,913.25,909,909.25,7306
20090601|2009-05-12 05:30,12,909.25,910.5,908.25,908.5,6869
20090601|2009-05-12 06:00,12,908.5,911,908,910.75,8296
20090601|2009-05-12 06:30,12,910.75,912.25,909.75,912,8744
20090601|2009-05-12 07:00,12,912,914.5,912,914,16685
20090601|2009-05-12 07:30,12,914,914.5,912.25,912.75,14285
20090601|2009-05-12 08:00,12,912.75,913,911,911.5,15424
20090601|2009-05-12 08:30,12,911.75,913.5,903.5,905.75,308235
20090601|2009-05-12 09:00,12,905.75,906,900,902.5,231279
20090601|2009-05-12 09:30,12,902.5,903.75,899.25,903.5,188796
20090601|2009-05-12 10:00,12,903.75,904.5,900,901,156408
20090601|2009-05-12 10:30,12,901,902.5,898.75,900,117524
20090601|2009-05-12 11:00,12,900.25,901.25,895.5,897,160976
20090601|2009-05-12 11:30,12,897,897.75,894,894.5,108861
20090601|2009-05-12 12:00,12,894.25,897.5,894,896.75,95922
20090601|2009-05-12 12:30,12,896.5,899,896,897,72698
20090601|2009-05-12 13:00,12,897,900.5,896.25,898.75,120201
20090601|2009-05-12 13:30,12,899,907.75,897.75,906.75,244093
20090601|2009-05-12 14:00,12,906.5,912.25,906.5,910,218757
20090601|2009-05-12 14:30,12,910,910.75,903.75,905.5,232204
20090601|2009-05-12 15:00,12,905.75,908.25,903.25,906.75,84874
20090601|2009-05-12 15:30,13,907.5,909,907.5,908,5951
20090601|2009-05-12 16:00,13,908.25,909.75,908,909.25,3134
20090601|2009-05-12 17:00,13,909.25,909.5,907.75,908,2891
20090601|2009-05-12 17:30,13,908,908.25,907.75,908,241
20090601|2009-05-12 18:00,13,908,908.25,906.5,906.5,1643
20090601|2009-05-12 18:30,13,906.5,907.75,906.5,907.5,778
20090601|2009-05-12 19:00,13,907.75,908.75,907.25,907.5,1500
20090601|2009-05-12 19:30,13,907.75,908.75,906.5,906.5,2842
20090601|2009-05-12 20:00,13,906.5,907.25,902.75,903.5,6700
20090601|2009-05-12 20:30,13,903.5,905.5,902.75,904.75,2496
20090601|2009-05-12 21:00,13,904.75,908,904.25,907.75,3320
20090601|2009-05-12 21:30,13,907.75,908.75,907,908.25,2462
20090601|2009-05-12 22:00,13,908.25,909.5,908,909.25,2459
20090601|2009-05-12 22:30,13,909,910.75,908.75,910,3117
20090601|2009-05-12 23:00,13,910,911.25,909.5,910.75,1794
20090601|2009-05-12 23:30,13,910.75,911.25,909.25,909.5,1636
20090601|2009-05-13 00:00,13,909.5,910.25,908.75,909.75,1879
20090601|2009-05-13 00:30,13,909.75,910.25,909,910.25,949
20090601|2009-05-13 01:00,13,910.25,911,908.5,908.5,2552
20090601|2009-05-13 01:30,13,908.5,909.5,907.5,907.5,3201
20090601|2009-05-13 02:00,13,907.75,908.25,904.25,904.5,10371
20090601|2009-05-13 02:30,13,904.25,907,904,906.25,9219
20090601|2009-05-13 03:00,13,906,908,906,907,5524
20090601|2009-05-13 03:30,13,907,909.5,906.75,908,4491
20090601|2009-05-13 04:00,13,907.75,909.5,907.25,908.25,4374
20090601|2009-05-13 04:30,13,908.25,908.25,904.75,905.25,9335
20090601|2009-05-13 05:00,13,905.25,906.75,904.75,905.25,7899
20090601|2009-05-13 05:30,13,905.25,905.75,901.75,902.75,17158
20090601|2009-05-13 06:00,13,902.75,904.5,897.75,899.5,23767
20090601|2009-05-13 06:30,13,899.5,900.5,897,897.75,23069
20090601|2009-05-13 07:00,13,898,899.5,896.25,897.75,26687
20090601|2009-05-13 07:30,13,897.75,898,889.25,891.5,93000
20090601|2009-05-13 08:00,13,891.5,892.75,890.25,892.5,34411
20090601|2009-05-13 08:30,13,892.5,892.75,886.75,890.75,232390
20090601|2009-05-13 09:00,13,890.75,894.5,887.5,894.5,184765
20090601|2009-05-13 09:30,13,894.5,895.5,888,888.25,196860
20090601|2009-05-13 10:00,13,888,890,887,889,148171
20090601|2009-05-13 10:30,13,889,889.25,885.25,886.75,120210
20090601|2009-05-13 11:00,13,886.75,890.5,886.25,889,109758
20090601|2009-05-13 11:30,13,889,889.25,883,883.25,86839
20090601|2009-05-13 12:00,13,883.25,884.25,881,881.25,127073
20090601|2009-05-13 12:30,13,881.25,886.25,880,886.25,145010
20090601|2009-05-13 13:00,13,886,886.75,881,883.25,125372
20090601|2009-05-13 13:30,13,883.25,886.5,882,886,119812
20090601|2009-05-13 14:00,13,886,886.75,881.25,882.5,160920
20090601|2009-05-13 14:30,13,882.5,885.75,880.75,882.25,268172
20090601|2009-05-13 15:00,13,882.5,885.5,882,885.25,112010
20090601|2009-05-13 15:30,14,885,886,884.75,885,4594
20090601|2009-05-13 16:00,14,885,885.25,884.5,884.5,1438
20090601|2009-05-13 17:00,14,884.25,884.5,882.5,883.25,2590
20090601|2009-05-13 17:30,14,883.25,883.5,881.5,882.5,2150
20090601|2009-05-13 18:00,14,882.5,883,882,882.75,790
20090601|2009-05-13 18:30,14,882.75,884.75,882.25,884.25,3050
20090601|2009-05-13 19:00,14,884.25,886.25,884.25,886.25,4829
20090601|2009-05-13 19:30,14,886.25,887,885.75,886,3082
20090601|2009-05-13 20:00,14,886.25,886.75,885.5,886.25,1261
20090601|2009-05-13 20:30,14,886.25,886.5,885.5,885.5,1011
20090601|2009-05-13 21:00,14,885.75,886.5,884.75,885.25,1818
20090601|2009-05-13 21:30,14,885.25,885.5,884.25,884.25,1185
20090601|2009-05-13 22:00,14,884.5,885.25,882.75,883,1508
20090601|2009-05-13 22:30,14,883.25,883.75,882.25,882.75,1250
20090601|2009-05-13 23:00,14,882.5,883.5,882.25,883.25,790
20090601|2009-05-13 23:30,14,883.25,883.75,882.75,883,724
20090601|2009-05-14 00:00,14,883,883.5,882.25,882.75,883
20090601|2009-05-14 00:30,14,882.75,883.5,882.25,883.25,855
20090601|2009-05-14 01:00,14,883,885.75,882.75,885.75,3064
20090601|2009-05-14 01:30,14,885.75,886.5,884.25,884.25,4184
20090601|2009-05-14 02:00,14,884.5,887,880.25,881,21986
20090601|2009-05-14 02:30,14,881,884.75,880.5,884,11363
20090601|2009-05-14 03:00,14,884,888,882.75,887,12233
20090601|2009-05-14 03:30,14,887.25,888.5,884.5,886,8712
20090601|2009-05-14 04:00,14,886,887,884.25,885.75,6933
20090601|2009-05-14 04:30,14,885.75,886.5,883.75,884.25,5835
20090601|2009-05-14 05:00,14,884.25,885.5,881.5,882.75,8036
20090601|2009-05-14 05:30,14,882.75,884.25,881,882.25,11557
20090601|2009-05-14 06:00,14,882.5,883.5,880.5,881.5,10252
20090601|2009-05-14 06:30,14,881.5,886,880.5,884.75,16308
20090601|2009-05-14 07:00,14,884.75,885,880.5,881.75,22694
20090601|2009-05-14 07:30,14,881.25,886.5,878.75,882.75,67972
20090601|2009-05-14 08:00,14,882.5,885,881.5,883,23651
20090601|2009-05-14 08:30,14,883,887.5,880.5,883,271233
20090601|2009-05-14 09:00,14,883,888,882.75,885,186059
20090601|2009-05-14 09:30,14,884.75,888.75,883.5,886.5,165249
20090601|2009-05-14 10:00,14,886.5,890.75,886,889.75,141875
20090601|2009-05-14 10:30,14,889.75,890.5,888,889.5,89106
20090601|2009-05-14 11:00,14,889.75,893.25,889.25,891.5,140062
20090601|2009-05-14 11:30,14,891.75,894,891.25,891.5,99553
20090601|2009-05-14 12:00,14,891.75,892.75,888.5,889.25,91125
20090601|2009-05-14 12:30,14,889.5,892.25,889,890,47769
20090601|2009-05-14 13:00,14,890.25,894.75,890,893.5,88128
20090601|2009-05-14 13:30,14,893.75,896.75,893.25,894.5,120580
20090601|2009-05-14 14:00,14,894.75,895.5,892,893.75,138930
20090601|2009-05-14 14:30,14,894,894,888.5,890,257161
20090601|2009-05-14 15:00,14,889.5,890.75,888.5,889.5,78131
20090601|2009-05-14 15:30,15,890,890.5,888.75,889.75,5537
20090601|2009-05-14 16:00,15,890,890.5,889.25,889.25,1418
20090601|2009-05-14 17:00,15,888.5,889.75,888.5,889.5,1516
20090601|2009-05-14 17:30,15,889.75,890.25,888.75,889.5,946
20090601|2009-05-14 18:00,15,889.75,890.25,889,889.25,690
20090601|2009-05-14 18:30,15,889,891.5,889,890.75,2191
20090601|2009-05-14 19:00,15,890.75,891.75,890.5,891.5,1910
20090601|2009-05-14 19:30,15,891.5,891.75,889.25,889.75,2069
20090601|2009-05-14 20:00,15,889.5,890,888,889.75,2087
20090601|2009-05-14 20:30,15,890.25,890.75,889.5,890.25,1513
20090601|2009-05-14 21:00,15,890.25,890.75,889.75,890.25,1463
20090601|2009-05-14 21:30,15,890.25,890.75,889.75,890.25,1148
20090601|2009-05-14 22:00,15,890.25,891.25,890,891,1107
20090601|2009-05-14 22:30,15,891.25,891.5,891,891,751
20090601|2009-05-14 23:00,15,891.25,891.25,890,890.25,877
20090601|2009-05-14 23:30,15,890.25,890.75,890,890.5,457
20090601|2009-05-15 00:00,15,890.25,891.25,890.25,891,699
20090601|2009-05-15 00:30,15,890.75,891.5,890,891.25,1023
20090601|2009-05-15 01:00,15,891,892.75,890.75,891.25,5402
20090601|2009-05-15 01:30,15,891.25,892.25,890.75,892.25,2936
20090601|2009-05-15 02:00,15,892.25,892.75,888,889,14332
20090601|2009-05-15 02:30,15,889,890.75,888.25,888.75,6412
20090601|2009-05-15 03:00,15,888.75,891.75,888.25,891,6702
20090601|2009-05-15 03:30,15,891,891.25,888.75,889.75,7449
20090601|2009-05-15 04:00,15,889.5,891.75,889.5,891,6268
20090601|2009-05-15 04:30,15,891,891.75,889,890,9582
20090601|2009-05-15 05:00,15,889.75,890,886,886.5,17666
20090601|2009-05-15 05:30,15,886.75,887.75,885.75,886.25,7450
20090601|2009-05-15 06:00,15,886.25,886.25,882.5,884,20892
20090601|2009-05-15 06:30,15,884,885.25,883.25,883.5,8994
20090601|2009-05-15 07:00,15,883.5,885.5,882.75,883.75,23530
20090601|2009-05-15 07:30,15,883.5,887.75,881.75,886.25,31630
20090601|2009-05-15 08:00,15,886.5,889.75,885.5,889.25,40613
20090601|2009-05-15 08:30,15,889,893.75,886.5,889.5,286416
20090601|2009-05-15 09:00,15,889.75,891.5,886.25,890.5,190109
20090601|2009-05-15 09:30,15,890.75,895.5,890,892.5,162945
20090601|2009-05-15 10:00,15,892.5,893.5,889.75,891,105008
20090601|2009-05-15 10:30,15,891,891,882.75,882.75,152327
20090601|2009-05-15 11:00,15,883,884.75,882,884,102811
20090601|2009-05-15 11:30,15,884,884.75,881,882,72669
20090601|2009-05-15 12:00,15,882,884,881.25,881.5,69551
20090601|2009-05-15 12:30,15,881.5,882.75,880.25,881.75,71729
20090601|2009-05-15 13:00,15,881.75,883.75,880.25,882,91120
20090601|2009-05-15 13:30,15,882,882.5,877.75,879,141488
20090601|2009-05-15 14:00,15,879.25,882.75,876.75,882.25,163846
20090601|2009-05-15 14:30,15,882,883,879.25,882.25,234022
20090601|2009-05-15 15:00,15,882.25,883.5,880.75,882.5,94122
20090601|2009-05-17 17:00,18,882.25,883,880,881,4173
20090601|2009-05-17 17:30,18,880.75,883,880.75,882.75,1760
20090601|2009-05-17 18:00,18,882.5,882.75,881.75,882.25,675
20090601|2009-05-17 18:30,18,882.5,882.75,880,880,1177
20090601|2009-05-17 19:00,18,880,881.25,878.5,878.75,3808
20090601|2009-05-17 19:30,18,878.75,879,876.25,878.5,3152
20090601|2009-05-17 20:00,18,878.5,879.5,877.5,878.25,2552
20090601|2009-05-17 20:30,18,878.25,878.75,875.25,876.25,4715
20090601|2009-05-17 21:00,18,876.5,877.5,875.5,877.25,2313
20090601|2009-05-17 21:30,18,877.25,877.5,876,877,1594
20090601|2009-05-17 22:00,18,877.25,877.25,875.5,876,1744
20090601|2009-05-17 22:30,18,876,876.75,875.75,876.25,1349
20090601|2009-05-17 23:00,18,876.5,878,876.25,878,1254
20090601|2009-05-17 23:30,18,877.75,879.25,877.75,878.5,2242
20090601|2009-05-18 00:00,18,878.5,879.75,878,879.25,1543
20090601|2009-05-18 00:30,18,879.25,879.25,878,878.25,692
20090601|2009-05-18 01:00,18,878,880,878,879.75,2911
20090601|2009-05-18 01:30,18,879.5,880.5,878.25,880,4143
20090601|2009-05-18 02:00,18,880,882,877.5,881.75,13296
20090601|2009-05-18 02:30,18,881.5,883.75,881,882.5,9614
20090601|2009-05-18 03:00,18,882.5,883.25,881.25,881.25,4585
20090601|2009-05-18 03:30,18,881.25,884.5,880.25,884.5,6077
20090601|2009-05-18 04:00,18,884.25,887,884,886.5,11172
20090601|2009-05-18 04:30,18,886.5,889.25,886.5,887.25,11751
20090601|2009-05-18 05:00,18,887.25,888.25,885.5,887,6699
20090601|2009-05-18 05:30,18,887,887.5,885,886.5,5822
20090601|2009-05-18 06:00,18,886.75,889,886.25,888.25,11804
20090601|2009-05-18 06:30,18,888.5,891.75,887.25,889.75,18363
20090601|2009-05-18 07:00,18,890,891.5,889,889.5,19755
20090601|2009-05-18 07:30,18,889.5,890.25,888.5,890,14867
20090601|2009-05-18 08:00,18,890,891.75,889.75,891,21641
20090601|2009-05-18 08:30,18,891,894.25,889.5,891.5,232539
20090601|2009-05-18 09:00,18,891.5,894.75,889,893.75,178767
20090601|2009-05-18 09:30,18,893.5,897.5,893,896.75,175373
20090601|2009-05-18 10:00,18,897,897.75,895.5,897,79020
20090601|2009-05-18 10:30,18,897,898.5,896.25,896.25,85236
20090601|2009-05-18 11:00,18,896.5,898.75,896,898.25,72017
20090601|2009-05-18 11:30,18,898.25,901.75,898.25,901,96777
20090601|2009-05-18 12:00,18,901.25,901.5,898.25,899.5,70191
20090601|2009-05-18 12:30,18,899.5,900,898.25,898.75,58154
20090601|2009-05-18 13:00,18,899,900.75,897.25,898,88133
20090601|2009-05-18 13:30,18,898,904,898,903.5,141249
20090601|2009-05-18 14:00,18,903.75,903.75,901.5,901.75,92300
20090601|2009-05-18 14:30,18,902,908.75,901,907.75,265420
20090601|2009-05-18 15:00,18,908,908.75,906.75,907.25,91065
20090601|2009-05-18 15:30,19,907.75,908,907.25,907.75,3019
20090601|2009-05-18 16:00,19,907.75,908,907,907.5,1419
20090601|2009-05-18 17:00,19,907.75,908,907.25,907.75,1383
20090601|2009-05-18 17:30,19,907.75,908.25,907.5,907.5,887
20090601|2009-05-18 18:00,19,907.75,908,907.25,907.75,294
20090601|2009-05-18 18:30,19,907.75,908.25,907,907.75,1718
20090601|2009-05-18 19:00,19,907.75,907.75,906.5,907,2180
20090601|2009-05-18 19:30,19,907.25,907.25,905.75,905.75,2907
20090601|2009-05-18 20:00,19,905.5,906,905,905.25,2157
20090601|2009-05-18 20:30,19,905.5,906.5,905,906.25,2035
20090601|2009-05-18 21:00,19,906.25,906.75,905.75,906.5,1867
20090601|2009-05-18 21:30,19,906.25,908,906.25,907.5,2592
20090601|2009-05-18 22:00,19,907.5,908.25,907,908,1414
20090601|2009-05-18 22:30,19,908,908.75,907,908.25,2052
20090601|2009-05-18 23:00,19,908.25,910,908.25,909.5,3513
20090601|2009-05-18 23:30,19,909.25,909.5,906.75,907.25,2135
20090601|2009-05-19 00:00,19,907.25,909.25,906.75,909,1522
20090601|2009-05-19 00:30,19,909,910.75,908.5,910,2250
20090601|2009-05-19 01:00,19,909.75,910.75,909,910.75,3801
20090601|2009-05-19 01:30,19,910.5,911,909.25,909.25,5226
20090601|2009-05-19 02:00,19,909.25,910,907.5,907.75,12828
20090601|2009-05-19 02:30,19,908,909.5,907,909,9536
20090601|2009-05-19 03:00,19,909,912,908.5,910.75,13330
20090601|2009-05-19 03:30,19,911,913,910.75,911.75,7841
20090601|2009-05-19 04:00,19,912,913.25,909.5,911,10329
20090601|2009-05-19 04:30,19,911,914.5,910.5,912.25,8800
20090601|2009-05-19 05:00,19,912.5,915.5,911.75,915.5,11438
20090601|2009-05-19 05:30,19,915.25,915.75,914,914.5,8145
20090601|2009-05-19 06:00,19,914.25,914.5,912.5,913,9355
20090601|2009-05-19 06:30,19,913,913,911.25,912,11964
20090601|2009-05-19 07:00,19,912,913,910,912,15937
20090601|2009-05-19 07:30,19,912,912,906.25,906.75,61117
20090601|2009-05-19 08:00,19,907,907.75,905.75,907,28193
20090601|2009-05-19 08:30,19,907,910,904,904,251724
20090601|2009-05-19 09:00,19,904,911.75,903.5,911.5,177043
20090601|2009-05-19 09:30,19,911.25,914.25,910.25,911,190659
20090601|2009-05-19 10:00,19,911,912.25,908,910.5,86726
20090601|2009-05-19 10:30,19,910.5,913,910.25,911.5,88435
20090601|2009-05-19 11:00,19,911.5,913.25,910.25,912.75,61463
20090601|2009-05-19 11:30,19,912.75,913,908.5,908.5,79570
20090601|2009-05-19 12:00,19,908.5,914,908.5,913.25,71455
20090601|2009-05-19 12:30,19,913.25,914,910.5,911.25,80201
20090601|2009-05-19 13:00,19,911,913,909,912.75,98732
20090601|2009-05-19 13:30,19,912.75,915,912.25,913,101373
20090601|2009-05-19 14:00,19,913,915,912.25,913.75,94524
20090601|2009-05-19 14:30,19,913.75,914,905.5,906.5,247132
20090601|2009-05-19 15:00,19,906.5,908.5,905.5,906.25,92552
20090601|2009-05-19 15:30,20,905.75,906.25,904,904,9331
20090601|2009-05-19 16:00,20,904.25,904.5,902.25,903.25,6283
20090601|2009-05-19 17:00,20,903.75,905.5,903.5,905,3709
20090601|2009-05-19 17:30,20,905.25,905.75,904.5,904.5,2450
20090601|2009-05-19 18:00,20,904.5,905.75,904.5,905.25,1460
20090601|2009-05-19 18:30,20,905.25,906.5,905.25,906.25,2946
20090601|2009-05-19 19:00,20,906.25,906.5,904.25,904.5,2811
20090601|2009-05-19 19:30,20,904.25,904.5,903,903.5,2020
20090601|2009-05-19 20:00,20,903.25,903.75,902.5,903.5,1639
20090601|2009-05-19 20:30,20,903.25,903.75,902.75,903.75,1071
20090601|2009-05-19 21:00,20,903.75,904,902.5,903.5,3695
20090601|2009-05-19 21:30,20,903.25,903.75,902.5,903.75,1205
20090601|2009-05-19 22:00,20,903.5,904,903,903.25,1279
20090601|2009-05-19 22:30,20,903.25,904,903,903.75,859
20090601|2009-05-19 23:00,20,903.5,905,903.25,904.5,1856
20090601|2009-05-19 23:30,20,904.5,904.75,903.75,904.25,456
20090601|2009-05-20 00:00,20,904.25,904.5,903.25,903.75,569
20090601|2009-05-20 00:30,20,903.5,905,903.25,904.75,846
20090601|2009-05-20 01:00,20,904.75,906,904.5,906,3193
20090601|2009-05-20 01:30,20,905.75,906.5,904,906,3636
20090601|2009-05-20 02:00,20,906,909.5,905.75,908,15708
20090601|2009-05-20 02:30,20,908.25,913.5,908,911.5,16699
20090601|2009-05-20 03:00,20,911.25,913.5,911.25,912,7685
20090601|2009-05-20 03:30,20,912.25,912.5,910,911.75,5757
20090601|2009-05-20 04:00,20,911.5,912.5,909.25,909.75,4113
20090601|2009-05-20 04:30,20,910,911.75,909,909,4554
20090601|2009-05-20 05:00,20,909,910,907.25,908.25,6739
20090601|2009-05-20 05:30,20,908.25,911.5,907.25,910.75,9372
20090601|2009-05-20 06:00,20,911,911,908.5,909,7447
20090601|2009-05-20 06:30,20,909,913,908.75,911.25,14564
20090601|2009-05-20 07:00,20,911.25,913.75,911.25,912,21386
20090601|2009-05-20 07:30,20,912,913.75,912,913,13930
20090601|2009-05-20 08:00,20,913.25,915,912.5,914.75,19391
20090601|2009-05-20 08:30,20,915,920.75,914,919.5,307511
20090601|2009-05-20 09:00,20,919.5,923.5,919.25,920.5,257849
20090601|2009-05-20 09:30,20,920.75,922,918.5,918.75,159852
20090601|2009-05-20 10:00,20,918.75,919.75,915.5,916.5,153018
20090601|2009-05-20 10:30,20,916.5,918.25,910.75,910.75,169152
20090601|2009-05-20 11:00,20,911,912.5,910,911,153850
20090601|2009-05-20 11:30,20,911,911.5,907.75,908,99464
20090601|2009-05-20 12:00,20,908,910.75,907,910.5,119254
20090601|2009-05-20 12:30,20,910.5,913.75,909.5,912.5,106961
20090601|2009-05-20 13:00,20,912.5,914.5,908,912.5,218629
20090601|2009-05-20 13:30,20,912.5,914.25,909.25,912,163039
20090601|2009-05-20 14:00,20,912.25,912.25,903,904.5,244311
20090601|2009-05-20 14:30,20,904.5,905.75,899.25,900.75,318218
20090601|2009-05-20 15:00,20,901,901.75,899.5,899.5,105979
20090601|2009-05-20 15:30,21,900,901,898.75,900.75,4876
20090601|2009-05-20 16:00,21,900.5,900.5,899.25,900.25,1863
20090601|2009-05-20 17:00,21,900.25,900.75,899.25,899.5,2643
20090601|2009-05-20 17:30,21,899.5,899.75,898.25,898.5,1865
20090601|2009-05-20 18:00,21,898.5,898.5,897.5,898.25,1855
20090601|2009-05-20 18:30,21,898.25,900,898,899.25,1243
20090601|2009-05-20 19:00,21,899,899.5,896.75,896.75,2859
20090601|2009-05-20 19:30,21,896.75,897.5,896.5,896.75,1546
20090601|2009-05-20 20:00,21,896.75,897.25,895.5,896,2270
20090601|2009-05-20 20:30,21,896,896.75,895.75,896.75,1996
20090601|2009-05-20 21:00,21,896.5,897.75,896.25,896.5,2234
20090601|2009-05-20 21:30,21,896.5,897,895.75,896.25,1972
20090601|2009-05-20 22:00,21,896,896.5,895.5,896,1152
20090601|2009-05-20 22:30,21,896,896.25,895.5,896,1442
20090601|2009-05-20 23:00,21,896,896.5,895.75,896,1008
20090601|2009-05-20 23:30,21,896,896.5,895.75,896.25,1446
20090601|2009-05-21 00:00,21,896.25,896.5,895.75,896.25,824
20090601|2009-05-21 00:30,21,896,898,896,898,2228
20090601|2009-05-21 01:00,21,897.75,899,897.5,898.75,5500
20090601|2009-05-21 01:30,21,898.5,899,896.75,898.75,4504
20090601|2009-05-21 02:00,21,898.5,899.5,897,898,16119
20090601|2009-05-21 02:30,21,898.25,899,896.25,898.5,9580
20090601|2009-05-21 03:00,21,898.5,899.25,894.75,894.75,13982
20090601|2009-05-21 03:30,21,895,896,893,894.5,14091
20090601|2009-05-21 04:00,21,894.5,895.5,893.5,894.75,6648
20090601|2009-05-21 04:30,21,894.75,895.75,893,895.25,6658
20090601|2009-05-21 05:00,21,895.5,897.25,894.5,895,8196
20090601|2009-05-21 05:30,21,895,895.75,894,895,8495
20090601|2009-05-21 06:00,21,894.75,895.25,893.5,893.75,9084
20090601|2009-05-21 06:30,21,893.75,896.25,893.75,895.5,8563
20090601|2009-05-21 07:00,21,895.25,896,894,895.75,12189
20090601|2009-05-21 07:30,21,895.5,895.75,889.5,890,39109
20090601|2009-05-21 08:00,21,889.75,890.25,888.25,889.5,40779
20090601|2009-05-21 08:30,21,889.5,893.25,887.75,888.75,253501
20090601|2009-05-21 09:00,21,888.75,892.75,885.25,886,283816
20090601|2009-05-21 09:30,21,886,887.75,883.25,883.25,150370
20090601|2009-05-21 10:00,21,883.25,885.5,882.5,885,122589
20090601|2009-05-21 10:30,21,885,889.25,884.25,889,127287
20090601|2009-05-21 11:00,21,889,889.75,885.75,886.5,111427
20090601|2009-05-21 11:30,21,886.5,888.75,886,888.5,65398
20090601|2009-05-21 12:00,21,888.5,889.75,883.25,884,82844
20090601|2009-05-21 12:30,21,884,885.75,882.5,884.75,69697
20090601|2009-05-21 13:00,21,884.75,886,879,880.5,186410
20090601|2009-05-21 13:30,21,880.5,882.25,877.75,880.5,163301
20090601|2009-05-21 14:00,21,880.25,882.25,879,880.5,139914
20090601|2009-05-21 14:30,21,880.25,887.5,880.25,887,293052
20090601|2009-05-21 15:00,21,887.25,889.5,887,888.75,93924
20090601|2009-05-21 15:30,22,888.75,891.75,888.5,890.25,6670
20090601|2009-05-21 16:00,22,890.25,890.5,889.25,889.75,1485
20090601|2009-05-21 17:00,22,889.75,891.25,889.5,889.75,2031
20090601|2009-05-21 17:30,22,889.75,890.5,889.5,890.25,373
20090601|2009-05-21 18:00,22,890,890.5,890,890.25,357
20090601|2009-05-21 18:30,22,890.25,890.25,888.5,888.75,1816
20090601|2009-05-21 19:00,22,888.75,888.75,887.75,888,1213
20090601|2009-05-21 19:30,22,888,890.5,887.75,890.25,1427
20090601|2009-05-21 20:00,22,890.25,892.5,890.25,891.75,3003
20090601|2009-05-21 20:30,22,891.75,893,891.5,892.5,2872
20090601|2009-05-21 21:00,22,892.5,893,891.25,891.75,1840
20090601|2009-05-21 21:30,22,891.5,892.75,891.5,892.25,906
20090601|2009-05-21 22:00,22,892.25,892.75,892,892,1251
20090601|2009-05-21 22:30,22,892.25,892.25,890.75,891,1887
20090601|2009-05-21 23:00,22,891.25,891.25,888,889.25,2980
20090601|2009-05-21 23:30,22,889.5,890,888.75,890,830
20090601|2009-05-22 00:00,22,890,890,888.5,889,937
20090601|2009-05-22 00:30,22,889,889.5,888.25,889,1330
20090601|2009-05-22 01:00,22,889,889,887.25,887.75,3565
20090601|2009-05-22 01:30,22,887.5,890.75,886.5,890.5,5840
20090601|2009-05-22 02:00,22,890.25,891.5,888,888,12097
20090601|2009-05-22 02:30,22,888.25,890.5,887,890.25,8721
20090601|2009-05-22 03:00,22,890,894.25,889.25,893.25,12610
20090601|2009-05-22 03:30,22,893,896,893,894,8806
20090601|2009-05-22 04:00,22,894,895,893.5,894.75,4372
20090601|2009-05-22 04:30,22,895,895.25,894.5,895,5033
20090601|2009-05-22 05:00,22,895.25,895.5,893.5,895.25,7024
20090601|2009-05-22 05:30,22,895.25,895.25,893.25,894.75,5663
20090601|2009-05-22 06:00,22,894.75,895.25,893,894,5205
20090601|2009-05-22 06:30,22,894,894.25,891.25,892,9446
20090601|2009-05-22 07:00,22,892.25,895,891.25,895,15625
20090601|2009-05-22 07:30,22,895,895,892.25,892.5,17006
20090601|2009-05-22 08:00,22,892.5,892.75,888.75,890,33124
20090601|2009-05-22 08:30,22,890,890.75,882,885,263026
20090601|2009-05-22 09:00,22,885,891.75,883.75,890.25,221017
20090601|2009-05-22 09:30,22,890,893.75,888.25,892.5,149711
20090601|2009-05-22 10:00,22,892.25,894.5,891.25,892.5,91224
20090601|2009-05-22 10:30,22,892.5,893,890,891,78905
20090601|2009-05-22 11:00,22,891.25,893.5,889.25,889.75,70218
20090601|2009-05-22 11:30,22,889.5,892.75,889,892.5,58303
20090601|2009-05-22 12:00,22,892.5,893.75,891,892,57068
20090601|2009-05-22 12:30,22,892,892.25,889,891.5,57592
20090601|2009-05-22 13:00,22,891.5,892.75,890.25,891.75,48780
20090601|2009-05-22 13:30,22,891.75,894.25,891,894,54096
20090601|2009-05-22 14:00,22,894,895.5,889.5,890.25,95990
20090601|2009-05-22 14:30,22,890.5,892.75,885.25,886,149499
20090601|2009-05-22 15:00,22,886,886,883.25,885,62119
20090601|2009-05-24 17:00,26,885,887,885,886,1557
20090601|2009-05-24 17:30,26,886,886.75,885.25,886.5,261
20090601|2009-05-24 18:00,26,886.25,886.5,886,886.25,73
20090601|2009-05-24 18:30,26,886.25,887.75,886,887,991
20090601|2009-05-24 19:00,26,887,889.75,887,889.5,2087
20090601|2009-05-24 19:30,26,889.75,891,889.25,889.75,1943
20090601|2009-05-24 20:00,26,890,890.25,887.5,889,1165
20090601|2009-05-24 20:30,26,889,889.5,886.5,886.5,1368
20090601|2009-05-24 21:00,26,886.5,887,885.75,886.5,819
20090601|2009-05-24 21:30,26,886.5,886.75,878.25,882,6454
20090601|2009-05-24 22:00,26,882,883.75,881,883,1012
20090601|2009-05-24 22:30,26,883,884.5,882.25,884,1005
20090601|2009-05-24 23:00,26,883.75,884.75,883.25,884.75,1108
20090601|2009-05-24 23:30,26,884.5,887.25,884,886,1894
20090601|2009-05-25 00:00,26,886,888,886,887.5,1228
20090601|2009-05-25 00:30,26,887.5,889,887.25,887.75,971
20090601|2009-05-25 01:00,26,887.75,889.5,887.75,888,1444
20090601|2009-05-25 01:30,26,888,889.75,887.75,889.25,769
20090601|2009-05-25 02:00,26,889.25,889.75,885.5,886,2194
20090601|2009-05-25 02:30,26,886,886.25,880.5,881.25,6331
20090601|2009-05-25 03:00,26,881.5,883.75,879.75,883.5,3888
20090601|2009-05-25 03:30,26,883.5,885.25,883.5,883.75,2696
20090601|2009-05-25 04:00,26,883.75,884.75,883,883.5,1074
20090601|2009-05-25 04:30,26,883.5,885.5,882.5,885,1887
20090601|2009-05-25 05:00,26,885,886.25,884.25,886.25,1105
20090601|2009-05-25 05:30,26,886,886.75,885,885.25,997
20090601|2009-05-25 06:00,26,885.25,885.5,883.75,884.5,826
20090601|2009-05-25 06:30,26,884.5,885,883,883.75,905
20090601|2009-05-25 07:00,26,883.5,884,882.5,883.75,1335
20090601|2009-05-25 07:30,26,884,885.25,883,885,1083
20090601|2009-05-25 08:00,26,885,886.75,885,885.75,1213
20090601|2009-05-25 08:30,26,885.5,887,883.75,887,3441
20090601|2009-05-25 09:00,26,887,888.75,886.75,888.25,4102
20090601|2009-05-25 09:30,26,888,888.75,886.75,887.25,2378
20090601|2009-05-25 10:00,26,887.25,890.5,886.5,890.25,6103
20090601|2009-05-25 17:00,26,889,889,886,887.5,2435
20090601|2009-05-25 17:30,26,887.5,887.75,886,886.5,692
20090601|2009-05-25 18:00,26,886.25,886.25,885.5,886,510
20090601|2009-05-25 18:30,26,886,887.75,885.75,887.75,1435
20090601|2009-05-25 19:00,26,887.75,887.75,884.75,884.75,2058
20090601|2009-05-25 19:30,26,885,885.25,882.5,883.75,2790
20090601|2009-05-25 20:00,26,883.75,885.5,883.25,885,2339
20090601|2009-05-25 20:30,26,885,885.5,884.25,885,1058
20090601|2009-05-25 21:00,26,884.75,885.75,884.5,884.75,763
20090601|2009-05-25 21:30,26,885,885.75,884.5,885,795
20090601|2009-05-25 22:00,26,884.75,885.25,883.75,884.5,533
20090601|2009-05-25 22:30,26,884.25,885,883.5,883.75,957
20090601|2009-05-25 23:00,26,883.5,884.75,883.5,884.25,724
20090601|2009-05-25 23:30,26,884,885,883.75,884.75,718
20090601|2009-05-26 00:00,26,884.75,886,884.75,884.75,903
20090601|2009-05-26 00:30,26,884.75,887.25,883.75,886,1563
20090601|2009-05-26 01:00,26,886,886.5,884.75,886,2165
20090601|2009-05-26 01:30,26,886,886.5,883.75,884.25,2343
20090601|2009-05-26 02:00,26,884.25,885.25,882.75,883.25,9544
20090601|2009-05-26 02:30,26,883.25,884.5,881.75,882.75,10684
20090601|2009-05-26 03:00,26,882.5,884.25,881,883.25,10119
20090601|2009-05-26 03:30,26,883.25,883.75,881,881.5,4542
20090601|2009-05-26 04:00,26,881.5,882,879.75,881.5,6610
20090601|2009-05-26 04:30,26,881.75,882.75,880.75,882.25,3888
20090601|2009-05-26 05:00,26,882.5,882.75,879,879.25,9525
20090601|2009-05-26 05:30,26,879.25,879.5,876.75,878.5,12590
20090601|2009-05-26 06:00,26,878.5,880.5,878,880.25,8427
20090601|2009-05-26 06:30,26,880.25,882.5,880,881,11151
20090601|2009-05-26 07:00,26,881.25,884.5,881,882.75,22052
20090601|2009-05-26 07:30,26,882.75,883.75,881.75,882,19517
20090601|2009-05-26 08:00,26,882,882,878.25,878.75,31992
20090601|2009-05-26 08:30,26,878.75,888.75,878.25,888,337455
20090601|2009-05-26 09:00,26,888.25,902.5,888.25,899.75,466168
20090601|2009-05-26 09:30,26,900,904.25,899.75,902.25,210429
20090601|2009-05-26 10:00,26,902.25,903.75,901,903.25,103335
20090601|2009-05-26 10:30,26,903.25,905.5,902.5,904,118110
20090601|2009-05-26 11:00,26,904,905.75,902.75,905.25,70885
20090601|2009-05-26 11:30,26,905.5,909.25,904.25,908,101217
20090601|2009-05-26 12:00,26,908,909.75,907,908,96464
20090601|2009-05-26 12:30,26,908.25,909.5,906.5,909.25,53815
20090601|2009-05-26 13:00,26,909.25,910.75,907.5,908.25,91410
20090601|2009-05-26 13:30,26,908.5,911,906.5,906.5,104892
20090601|2009-05-26 14:00,26,906.5,909,904.5,906,149916
20090601|2009-05-26 14:30,26,906.25,909.5,903.25,908.5,298049
20090601|2009-05-26 15:00,26,908.75,910.25,907.25,909,111621
20090601|2009-05-26 15:30,27,908,909,907.5,909,5677
20090601|2009-05-26 16:00,27,909,909.75,908.5,909.25,1664
20090601|2009-05-26 17:00,27,909,909.25,908.25,908.75,1388
20090601|2009-05-26 17:30,27,908.75,909,908,908.75,850
20090601|2009-05-26 18:00,27,909,910,908.5,909.75,1229
20090601|2009-05-26 18:30,27,910,910,908.25,908.25,1382
20090601|2009-05-26 19:00,27,908.25,908.5,907,907,2915
20090601|2009-05-26 19:30,27,907.25,907.25,905.75,906,3158
20090601|2009-05-26 20:00,27,905.75,906,905.5,906,2614
20090601|2009-05-26 20:30,27,905.75,907.75,905.25,907,4058
20090601|2009-05-26 21:00,27,907,908.25,906.75,907.5,1611
20090601|2009-05-26 21:30,27,907.5,908.5,907.25,908.25,1246
20090601|2009-05-26 22:00,27,908,909.75,907.75,909.25,1777
20090601|2009-05-26 22:30,27,909.25,910.5,909,910.25,2441
20090601|2009-05-26 23:00,27,910.25,910.25,907,908,3020
20090601|2009-05-26 23:30,27,908,909,906.5,908.75,2521
20090601|2009-05-27 00:00,27,908.75,909.75,907.75,907.75,1077
20090601|2009-05-27 00:30,27,907.5,908.25,906.5,907.25,1438
20090601|2009-05-27 01:00,27,907.25,908.25,906,906,4784
20090601|2009-05-27 01:30,27,906,908.5,906,908,3705
20090601|2009-05-27 02:00,27,908.25,910.5,907.5,908,11360
20090601|2009-05-27 02:30,27,908,911.75,907.75,911.25,10260
20090601|2009-05-27 03:00,27,911,911.5,909.25,909.75,7282
20090601|2009-05-27 03:30,27,909.75,911.75,909,909.25,7379
20090601|2009-05-27 04:00,27,909,911,907.75,910,6231
20090601|2009-05-27 04:30,27,910.25,913,909.25,912.75,8938
20090601|2009-05-27 05:00,27,912.75,914,911.75,912.25,7441
20090601|2009-05-27 05:30,27,912,913,910.25,912.5,7450
20090601|2009-05-27 06:00,27,912.25,912.25,909.25,910,7297
20090601|2009-05-27 06:30,27,909.75,910.75,908.25,908.25,8804
20090601|2009-05-27 07:00,27,908.25,908.75,905.5,907.5,29268
20090601|2009-05-27 07:30,27,907.5,911,907,908.5,20519
20090601|2009-05-27 08:00,27,908.5,910,907,909.5,22380
20090601|2009-05-27 08:30,27,909.5,910.5,905.75,909.5,179123
20090601|2009-05-27 09:00,27,909.5,912.75,904.75,909.25,271156
20090601|2009-05-27 09:30,27,909.25,910.75,906.5,910,176072
20090601|2009-05-27 10:00,27,910,910.25,906.5,909,133893
20090601|2009-05-27 10:30,27,909,911.75,908,910.25,99997
20090601|2009-05-27 11:00,27,910.25,912.75,910,910.75,111580
20090601|2009-05-27 11:30,27,910.75,911.25,907.25,908.25,65891
20090601|2009-05-27 12:00,27,908,910.75,907.75,909,65637
20090601|2009-05-27 12:30,27,909,909.25,898.5,901.25,184894
20090601|2009-05-27 13:00,27,901.25,901.5,896.25,898.75,168863
20090601|2009-05-27 13:30,27,898.75,902.25,897.25,899,133456
20090601|2009-05-27 14:00,27,899,902,891.5,892.5,233861
20090601|2009-05-27 14:30,27,892.75,895.5,890.5,892,266018
20090601|2009-05-27 15:00,27,892,894.25,890.75,892,90413
20090601|2009-05-27 15:30,28,892.25,892.5,890.75,891,6691
20090601|2009-05-27 16:00,28,891,892.5,890.75,892.25,2852
20090601|2009-05-27 17:00,28,892.25,892.5,888.5,889.75,6285
20090601|2009-05-27 17:30,28,890,890,888.5,888.5,2744
20090601|2009-05-27 18:00,28,888.5,889.25,888.5,889.25,857
20090601|2009-05-27 18:30,28,889.25,890,889,890,1858
20090601|2009-05-27 19:00,28,889.75,891.75,889.75,891.25,4295
20090601|2009-05-27 19:30,28,891.25,891.75,891,891.5,1035
20090601|2009-05-27 20:00,28,891.25,892,891,891.75,1334
20090601|2009-05-27 20:30,28,891.75,893.5,891.5,892.75,3455
20090601|2009-05-27 21:00,28,892.75,892.75,891.5,892.25,1864
20090601|2009-05-27 21:30,28,892.25,892.5,891,891,1002
20090601|2009-05-27 22:00,28,891,892,889.75,891.5,2696
20090601|2009-05-27 22:30,28,891.25,894.5,891.25,893.75,3547
20090601|2009-05-27 23:00,28,893.5,894.75,892.5,894.25,1981
20090601|2009-05-27 23:30,28,894.25,894.75,894,894.25,805
20090601|2009-05-28 00:00,28,894.25,894.5,893.75,894,980
20090601|2009-05-28 00:30,28,894,894.25,893.25,893.75,889
20090601|2009-05-28 01:00,28,894,894.5,891.75,892,3724
20090601|2009-05-28 01:30,28,892.25,893,891.75,892.25,3557
20090601|2009-05-28 02:00,28,892.25,895.5,892,895.5,11518
20090601|2009-05-28 02:30,28,895.25,896,894.5,895.25,7968
20090601|2009-05-28 03:00,28,895.5,895.5,894,895.5,7571
20090601|2009-05-28 03:30,28,895.5,896,894,895.75,5243
20090601|2009-05-28 04:00,28,895.75,897.25,895.5,896.25,7676
20090601|2009-05-28 04:30,28,896.5,897,895.5,896.5,5259
20090601|2009-05-28 05:00,28,896.25,896.5,894.5,895.75,5112
20090601|2009-05-28 05:30,28,895.5,896,894.25,895.25,3634
20090601|2009-05-28 06:00,28,895.5,896.75,894.75,895,6535
20090601|2009-05-28 06:30,28,895.25,896.25,891,892,13765
20090601|2009-05-28 07:00,28,892.25,894.25,892,893.75,14283
20090601|2009-05-28 07:30,28,893.75,896.75,892.5,895,45398
20090601|2009-05-28 08:00,28,895.25,900,893.75,899.75,44840
20090601|2009-05-28 08:30,28,899.75,902.5,896.75,897.25,259266
20090601|2009-05-28 09:00,28,897.5,897.75,886.25,889.25,354957
20090601|2009-05-28 09:30,28,889,894.5,888.25,894,178245
20090601|2009-05-28 10:00,28,894.25,898.5,894,896.75,195704
20090601|2009-05-28 10:30,28,896.75,901.5,896.25,900.75,127965
20090601|2009-05-28 11:00,28,900.75,901.5,894.5,894.75,136963
20090601|2009-05-28 11:30,28,894.75,896,891.75,893.25,75503
20090601|2009-05-28 12:00,28,893,905.5,892.25,903,287806
20090601|2009-05-28 12:30,28,903,904.75,899.25,901.75,155674
20090601|2009-05-28 13:00,28,901.75,908,901,906.25,154644
20090601|2009-05-28 13:30,28,906.5,908.75,904.25,906.5,116152
20090601|2009-05-28 14:00,28,906.5,908,901.5,904.5,117978
20090601|2009-05-28 14:30,28,904.5,907.25,902.5,905,190335
20090601|2009-05-28 15:00,28,905,905.75,903.25,905,98368
20090601|2009-05-28 15:30,29,905,906,904.75,905.25,3966
20090601|2009-05-28 16:00,29,905,905.25,904.5,904.75,598
20090601|2009-05-28 17:00,29,905,905,904.25,904.5,694
20090601|2009-05-28 17:30,29,904.5,904.75,903.5,904,1056
20090601|2009-05-28 18:00,29,903.75,904.25,903.5,904,299
20090601|2009-05-28 18:30,29,904.25,904.75,903.5,904.5,804
20090601|2009-05-28 19:00,29,904.25,904.75,903.5,904,1973
20090601|2009-05-28 19:30,29,904,904.25,903.25,903.5,1488
20090601|2009-05-28 20:00,29,903.25,904.25,903,904.25,1842
20090601|2009-05-28 20:30,29,904,904.75,903,904.5,1838
20090601|2009-05-28 21:00,29,904.25,904.5,903.5,904.25,1525
20090601|2009-05-28 21:30,29,904,905,904,904.5,971
20090601|2009-05-28 22:00,29,904.5,904.5,903.5,903.75,1013
20090601|2009-05-28 22:30,29,903.75,904,903,903.5,1033
20090601|2009-05-28 23:00,29,903.5,904,903,903.75,810
20090601|2009-05-28 23:30,29,904,905,903.5,904.75,864
20090601|2009-05-29 00:00,29,904.75,905.25,904.25,905.25,931
20090601|2009-05-29 00:30,29,905.25,906.5,905,906.25,1670
20090601|2009-05-29 01:00,29,906.25,907.25,905.75,907.25,3695
20090601|2009-05-29 01:30,29,907,910.25,907,909,8859
20090601|2009-05-29 02:00,29,909,909.5,907.25,908.25,7605
20090601|2009-05-29 02:30,29,908.25,909.25,907.25,907.75,5542
20090601|2009-05-29 03:00,29,907.75,908.25,906,907.25,5930
20090601|2009-05-29 03:30,29,907.5,909,907,908,4361
20090601|2009-05-29 04:00,29,907.75,909.5,907.75,908.25,3801
20090601|2009-05-29 04:30,29,908.25,911,907.75,910,6745
20090601|2009-05-29 05:00,29,910,910.75,909,910,4031
20090601|2009-05-29 05:30,29,909.75,912,909.5,911.5,7600
20090601|2009-05-29 06:00,29,911.25,913.5,911,912.75,13638
20090601|2009-05-29 06:30,29,912.5,912.75,911,911,10015
20090601|2009-05-29 07:00,29,911,912.25,910.5,911.25,11510
20090601|2009-05-29 07:30,29,911,911.75,909,909.25,25876
20090601|2009-05-29 08:00,29,909.25,911.5,909,909.5,17111
20090601|2009-05-29 08:30,29,909.75,912.25,902.25,906.75,332975
20090601|2009-05-29 09:00,29,906.75,911.5,904.25,910.5,196538
20090601|2009-05-29 09:30,29,910.75,911.25,906.5,908.75,120889
20090601|2009-05-29 10:00,29,908.5,909.5,904.5,904.5,100297
20090601|2009-05-29 10:30,29,904.5,906.75,903.25,904.25,118727
20090601|2009-05-29 11:00,29,904.25,908.25,904,907.5,58004
20090601|2009-05-29 11:30,29,907.25,907.75,904.75,906,56826
20090601|2009-05-29 12:00,29,906,908.25,906,907.75,33940
20090601|2009-05-29 12:30,29,907.75,910,907.75,908.5,45265
20090601|2009-05-29 13:00,29,908.25,909.75,907.25,907.75,29667
20090601|2009-05-29 13:30,29,908,908.25,903.5,905.5,67167
20090601|2009-05-29 14:00,29,905.75,909,904.75,908.25,73242
20090601|2009-05-29 14:30,29,908,922.75,906.5,921.5,397809
20090601|2009-05-29 15:00,29,921.75,927.75,919.25,921.75,205716
20090601|2009-05-31 17:00,1,920.25,921.5,918.25,920,5734
20090601|2009-05-31 17:30,1,920,920.5,919,920,1412
20090601|2009-05-31 18:00,1,920,920.5,918.5,918.75,1226
20090601|2009-05-31 18:30,1,918.75,918.75,917.75,917.75,2111
20090601|2009-05-31 19:00,1,917.75,918,916.75,917.5,3171
20090601|2009-05-31 19:30,1,917.5,917.5,916.5,917.25,1729
20090601|2009-05-31 20:00,1,917,922.25,916.75,922,9705
20090601|2009-05-31 20:30,1,922,923,921,921.5,3062
20090601|2009-05-31 21:00,1,921.25,923.75,921.25,922.75,4233
20090601|2009-05-31 21:30,1,922.75,924.25,922.75,923.25,3378
20090601|2009-05-31 22:00,1,923.25,923.5,922.75,923.25,767
20090601|2009-05-31 22:30,1,923.5,925,923.25,924.5,2395
20090601|2009-05-31 23:00,1,924.5,924.75,923.75,924.5,1131
20090601|2009-05-31 23:30,1,924.5,924.75,923.75,924,1390
20090601|2009-06-01 00:00,1,924,924.5,923.75,923.75,1572
20090601|2009-06-01 00:30,1,923.75,925,923.75,924.75,1740
20090601|2009-06-01 01:00,1,924.75,932.5,924,929.5,22638
20090601|2009-06-01 01:30,1,929.25,931,929.25,929.75,5487
20090601|2009-06-01 02:00,1,930,934.75,927.25,933.25,26244
20090601|2009-06-01 02:30,1,933,933.5,932.25,932.25,8594
20090601|2009-06-01 03:00,1,932.5,933,931.75,932.25,7809
20090601|2009-06-01 03:30,1,932.25,933.75,932.25,933.5,5246
20090601|2009-06-01 04:00,1,933.5,934,932,933.25,5016
20090601|2009-06-01 04:30,1,933.25,934.75,933.25,934,5637
20090601|2009-06-01 05:00,1,934.25,937,933.5,934.5,12718
20090601|2009-06-01 05:30,1,934.75,935.25,931.5,931.75,5349
20090601|2009-06-01 06:00,1,932,932.75,930,931.25,8296
20090601|2009-06-01 06:30,1,931.25,931.75,928.5,930,14968
20090601|2009-06-01 07:00,1,930,934,930,931,24690
20090601|2009-06-01 07:30,1,931,934.5,930.75,932.25,20317
20090601|2009-06-01 08:00,1,932,933,931.25,932,18821
20090601|2009-06-01 08:30,1,931.75,937.75,929.5,935.25,254759
20090601|2009-06-01 09:00,1,935.5,942,935.25,940,254541
20090601|2009-06-01 09:30,1,940,942,939,941.25,129124
20090601|2009-06-01 10:00,1,941.25,943,940.5,942,95375
20090601|2009-06-01 10:30,1,941.75,943.75,940.5,942.75,84810
20090601|2009-06-01 11:00,1,942.5,943.75,941.75,943.25,50852
20090601|2009-06-01 11:30,1,943.5,944.5,941.5,942,84216
20090601|2009-06-01 12:00,1,941.75,942.5,941,942.25,52951
20090601|2009-06-01 12:30,1,942.25,946.5,942,945.75,87710
20090601|2009-06-01 13:00,1,945.75,947.25,944.25,944.25,129937
20090601|2009-06-01 13:30,1,944.25,945.25,942,943.25,128805
20090601|2009-06-01 14:00,1,943.25,943.75,939.25,943.75,143362
20090601|2009-06-01 14:30,1,943.75,946.25,939.75,942.75,291007
20090601|2009-06-01 15:00,1,942.75,943.25,938.75,939,159279
20090601|2009-06-01 15:30,2,939,939.25,937.25,938.5,9973
20090601|2009-06-01 16:00,2,938.5,939,938.5,939,1931
20090601|2009-06-01 17:00,2,939,939.25,938.5,938.75,1440
20090601|2009-06-01 17:30,2,938.75,939.25,938.75,939,323
20090601|2009-06-01 18:00,2,939,939.25,938.25,938.5,583
20090601|2009-06-01 18:30,2,938.5,939.5,938.5,939.5,1383
20090601|2009-06-01 19:00,2,939.25,939.5,937.5,938,2317
20090601|2009-06-01 19:30,2,938,938.25,937.25,937.75,1725
20090601|2009-06-01 20:00,2,937.75,938.5,937.25,938.5,1779
20090601|2009-06-01 20:30,2,938.5,938.5,937.25,937.5,2434
20090601|2009-06-01 21:00,2,937.5,938,937,938,1978
20090601|2009-06-01 21:30,2,937.75,938,937,938,1349
20090601|2009-06-01 22:00,2,937.75,938.5,937.25,938.25,1119
20090601|2009-06-01 22:30,2,938.5,939,938.25,938.75,1665
20090601|2009-06-01 23:00,2,938.75,939,938.5,938.75,1117
20090601|2009-06-01 23:30,2,939,939.25,937.5,937.75,1496
20090601|2009-06-02 00:00,2,938,938,937.25,937.75,1208
20090601|2009-06-02 00:30,2,937.5,938.5,936.75,937.5,2484
20090601|2009-06-02 01:00,2,937.25,938,936.5,938,5074
20090601|2009-06-02 01:30,2,938,938,934.75,935.5,9609
20090601|2009-06-02 02:00,2,935.5,938,934.5,937.25,11960
20090601|2009-06-02 02:30,2,937.25,938.25,936.25,938.25,8708
20090601|2009-06-02 03:00,2,938,939.25,935.75,937.75,11028
20090601|2009-06-02 03:30,2,937.75,939.25,936.5,937,6208
20090601|2009-06-02 04:00,2,937.25,938,936,937.5,4271
20090601|2009-06-02 04:30,2,937.75,940.75,937,940.25,9193
20090601|2009-06-02 05:00,2,940.25,941.75,939.25,939.5,10407
20090601|2009-06-02 05:30,2,939.5,942.5,939.25,941.5,9058
20090601|2009-06-02 06:00,2,941.25,942.5,939.5,940.75,8970
20090601|2009-06-02 06:30,2,941,942.5,939.75,942.25,10391
20090601|2009-06-02 07:00,2,942.25,942.5,937.5,938,16239
20090601|2009-06-02 07:30,2,938,940.25,936.75,939.25,18298
20090601|2009-06-02 08:00,2,939.25,939.75,937,939.5,18206
20090601|2009-06-02 08:30,2,939.5,943.75,936.75,943.75,227650
20090601|2009-06-02 09:00,2,943.75,949,943,946,294397
20090601|2009-06-02 09:30,2,945.75,947,942.5,943.5,141479
20090601|2009-06-02 10:00,2,943.5,945.5,942.5,944,107747
20090601|2009-06-02 10:30,2,943.75,944.5,939.75,941.25,114012
20090601|2009-06-02 11:00,2,941.25,943,939.5,940,97769
20090601|2009-06-02 11:30,2,939.75,942.75,939.25,942,49331
20090601|2009-06-02 12:00,2,942,943.75,940.75,943.25,54640
20090601|2009-06-02 12:30,2,943.25,945.5,943.25,944.75,65634
20090601|2009-06-02 13:00,2,944.75,947,942.5,945.5,103391
20090601|2009-06-02 13:30,2,945.75,947.5,944.5,945,73068
20090601|2009-06-02 14:00,2,945,947.75,944.5,945,126759
20090601|2009-06-02 14:30,2,945,947.25,943,944,180004
20090601|2009-06-02 15:00,2,944,944.5,941.25,942.75,91789
20090601|2009-06-02 15:30,3,942.75,943,940.5,942,5507
20090601|2009-06-02 16:00,3,941.75,942,941.25,941.75,1043
20090601|2009-06-02 17:00,3,941.75,942,940,940.25,2247
20090601|2009-06-02 17:30,3,940.25,940.75,940,940.25,720
20090601|2009-06-02 18:00,3,940.25,940.5,940,940.5,681
20090601|2009-06-02 18:30,3,940.5,941,940.25,940.5,822
20090601|2009-06-02 19:00,3,940.5,942,940.25,941,2337
20090601|2009-06-02 19:30,3,940.75,941.5,940.25,940.5,1473
20090601|2009-06-02 20:00,3,940.75,941,940.25,940.5,926
20090601|2009-06-02 20:30,3,940.5,941,939.5,939.75,3162
20090601|2009-06-02 21:00,3,939.75,940.5,939.25,940,2064
20090601|2009-06-02 21:30,3,940,941.5,940,941.25,1639
20090601|2009-06-02 22:00,3,941.25,942.25,940.75,942,2192
20090601|2009-06-02 22:30,3,942,942.75,941.5,942.75,1289
20090601|2009-06-02 23:00,3,942.75,945,942,944.5,3763
20090601|2009-06-02 23:30,3,944.5,945.25,943.25,943.75,1517
20090601|2009-06-03 00:00,3,943.75,944.5,943.25,943.5,1231
20090601|2009-06-03 00:30,3,943.75,945,943.25,943.5,1472
20090601|2009-06-03 01:00,3,943.75,945.25,943.5,944.5,3612
20090601|2009-06-03 01:30,3,944.5,945.75,944,945.5,2280
20090601|2009-06-03 02:00,3,945.5,945.5,942.25,943.25,7129
20090601|2009-06-03 02:30,3,943.25,943.25,938.75,939,14549
20090601|2009-06-03 03:00,3,939,940.25,937.5,939.5,10656
20090601|2009-06-03 03:30,3,939.75,940,937,937.25,9087
20090601|2009-06-03 04:00,3,937.25,939,936.5,937,9995
20090601|2009-06-03 04:30,3,937,937.5,936,937,6097
20090601|2009-06-03 05:00,3,937,938,936.25,937.5,4508
20090601|2009-06-03 05:30,3,937.75,938.5,937,937.5,3807
20090601|2009-06-03 06:00,3,937.25,937.75,936.5,936.75,7178
20090601|2009-06-03 06:30,3,937,938.75,936,938,8158
20090601|2009-06-03 07:00,3,938,939.5,936.25,938.5,21247
20090601|2009-06-03 07:30,3,938.25,938.5,934.25,935,21442
20090601|2009-06-03 08:00,3,935,936,933.5,935.75,20878
20090601|2009-06-03 08:30,3,935.75,936.5,930.25,932,263907
20090601|2009-06-03 09:00,3,931.75,932,928,930.5,192020
20090601|2009-06-03 09:30,3,930.5,932.25,928.75,932,74402
20090601|2009-06-03 10:00,3,932.25,933.25,929.25,931.75,73608
20090601|2009-06-03 10:30,3,931.5,933,929.5,930,77664
20090601|2009-06-03 11:00,3,930,930.75,928,928,71532
20090601|2009-06-03 11:30,3,928,929.5,926.25,927,81283
20090601|2009-06-03 12:00,3,926.75,927,924.25,925,99945
20090601|2009-06-03 12:30,3,925,926.25,923,924.5,130432
20090601|2009-06-03 13:00,3,924.5,925.75,923.75,924.5,90671
20090601|2009-06-03 13:30,3,924.5,927.5,923.25,926.5,107196
20090601|2009-06-03 14:00,3,926.5,927.5,923.75,924,99061
20090601|2009-06-03 14:30,3,923.75,932,922.5,931.75,285073
20090601|2009-06-03 15:00,3,931.75,932,929.75,931.75,100093
20090601|2009-06-03 15:30,4,931,932.5,930.75,930.75,5118
20090601|2009-06-03 16:00,4,930.75,931,929.75,930.5,2152
20090601|2009-06-03 17:00,4,930.5,930.75,929.75,929.75,1152
20090601|2009-06-03 17:30,4,930,930.75,929.75,930.25,1114
20090601|2009-06-03 18:00,4,930.25,930.25,929.5,929.5,868
20090601|2009-06-03 18:30,4,929.5,930.25,929.5,929.75,892
20090601|2009-06-03 19:00,4,929.5,931.5,929.5,931,2045
20090601|2009-06-03 19:30,4,930.75,931.5,930.5,931.5,1282
20090601|2009-06-03 20:00,4,931.25,932.75,931.25,932.75,2178
20090601|2009-06-03 20:30,4,932.75,933.5,932.25,932.25,2218
20090601|2009-06-03 21:00,4,932.5,932.75,931.25,932.25,1547
20090601|2009-06-03 21:30,4,932.25,933.75,932,932.75,1782
20090601|2009-06-03 22:00,4,932.75,933.25,931.5,931.5,1540
20090601|2009-06-03 22:30,4,931.5,933,931,931,1385
20090601|2009-06-03 23:00,4,931,931.5,929.75,930.5,1830
20090601|2009-06-03 23:30,4,930.5,930.75,929.75,930.25,772
20090601|2009-06-04 00:00,4,930.25,931.5,930,931.25,713
20090601|2009-06-04 00:30,4,931.25,931.5,929.75,930.75,1076
20090601|2009-06-04 01:00,4,930.5,932,930,932,2201
20090601|2009-06-04 01:30,4,932,933.5,931.75,933,3557
20090601|2009-06-04 02:00,4,933.25,936,933.25,935.25,18010
20090601|2009-06-04 02:30,4,935.25,938.75,934.75,938,20571
20090601|2009-06-04 03:00,4,938.25,938.75,936,936.25,6700
20090601|2009-06-04 03:30,4,936.25,938,935.25,935.75,5040
20090601|2009-06-04 04:00,4,935.75,936.75,935.5,936,2579
20090601|2009-06-04 04:30,4,936.25,938.5,936.25,938,6376
20090601|2009-06-04 05:00,4,938,938.5,936.5,937,5400
20090601|2009-06-04 05:30,4,936.75,937.25,935.25,936.5,6239
20090601|2009-06-04 06:00,4,936.75,936.75,933.5,934.25,8660
20090601|2009-06-04 06:30,4,934.25,934.5,930.75,930.75,15795
20090601|2009-06-04 07:00,4,931,933.5,929.5,932.25,20099
20090601|2009-06-04 07:30,4,931.75,936.5,931.5,935.25,29863
20090601|2009-06-04 08:00,4,935.5,936.75,934.5,935,16456
20090601|2009-06-04 08:30,4,934.75,935.75,930.25,932.5,190172
20090601|2009-06-04 09:00,4,932.75,934.25,928,933.25,185304
20090601|2009-06-04 09:30,4,933.5,938,931.75,937,127784
20090601|2009-06-04 10:00,4,937,938,935.5,936,104319
20090601|2009-06-04 10:30,4,936,936.5,934.5,934.75,71232
20090601|2009-06-04 11:00,4,934.75,936.5,932.75,936.25,72110
20090601|2009-06-04 11:30,4,936.25,938,935.75,936.5,50803
20090601|2009-06-04 12:00,4,936.75,939.75,936,938.75,87689
20090601|2009-06-04 12:30,4,939,941.25,938.75,940.5,89234
20090601|2009-06-04 13:00,4,940.5,941.75,939.25,940.75,76829
20090601|2009-06-04 13:30,4,940.5,941.5,939,939.5,103138
20090601|2009-06-04 14:00,4,939.75,940.5,938,940,91654
20090601|2009-06-04 14:30,4,940.25,942,938.5,940.75,216528
20090601|2009-06-04 15:00,4,941,941.5,939.75,941.25,104678
20090601|2009-06-04 15:30,5,941,941.75,940.75,941.75,2329
20090601|2009-06-04 16:00,5,941.75,942,940.5,941,1627
20090601|2009-06-04 17:00,5,941,941.25,940.5,940.75,985
20090601|2009-06-04 17:30,5,941,942,941,941.75,856
20090601|2009-06-04 18:00,5,941.5,941.75,941.25,941.25,403
20090601|2009-06-04 18:30,5,941.25,942,941.25,941.5,725
20090601|2009-06-04 19:00,5,941.5,943.25,941.25,943,2441
20090601|2009-06-04 19:30,5,943,943.5,942.25,942.25,1548
20090601|2009-06-04 20:00,5,942.5,942.75,940.75,941.5,1209
20090601|2009-06-04 20:30,5,941.25,941.25,940.75,941,682
20090601|2009-06-04 21:00,5,941,941.75,940.75,941.5,936
20090601|2009-06-04 21:30,5,941.5,942,941,941.25,890
20090601|2009-06-04 22:00,5,941,941.5,941,941.25,670
20090601|2009-06-04 22:30,5,941.25,942.25,941.25,941.75,733
20090601|2009-06-04 23:00,5,941.75,942,941,941.5,1108
20090601|2009-06-04 23:30,5,941.25,941.5,940.5,941.25,1081
20090601|2009-06-05 00:00,5,941.5,941.5,941,941.25,377
20090601|2009-06-05 00:30,5,941.25,941.75,941,941.5,782
20090601|2009-06-05 01:00,5,941.75,943.5,941.5,942.25,3864
20090601|2009-06-05 01:30,5,942.5,943.5,941.75,942,2398
20090601|2009-06-05 02:00,5,942,945,942,943.5,12909
20090601|2009-06-05 02:30,5,943.5,945.5,943.25,944.75,6537
20090601|2009-06-05 03:00,5,945,945.75,944.5,944.75,4691
20090601|2009-06-05 03:30,5,945,945.25,943,943.75,3113
20090601|2009-06-05 04:00,5,943.5,945,942.75,945,3974
20090601|2009-06-05 04:30,5,944.75,945.25,944,944.25,3749
20090601|2009-06-05 05:00,5,944,945,942.75,944,4151
20090601|2009-06-05 05:30,5,944.25,945,943.25,944.75,2759
20090601|2009-06-05 06:00,5,945,946,944.5,944.75,5837
20090601|2009-06-05 06:30,5,944.5,947,944.5,946,9583
20090601|2009-06-05 07:00,5,945.75,947,944.5,946,21106
20090601|2009-06-05 07:30,5,946,957.5,946,952,170634
20090601|2009-06-05 08:00,5,952.25,955.5,949.75,950.5,62989
20090601|2009-06-05 08:30,5,950.25,952,939.5,942,369582
20090601|2009-06-05 09:00,5,942,943,933.25,938.75,292113
20090601|2009-06-05 09:30,5,938.75,944.5,937,943.75,236420
20090601|2009-06-05 10:00,5,943.75,947,943.25,943.75,146252
20090601|2009-06-05 10:30,5,943.75,944.5,940.75,944,98903
20090601|2009-06-05 11:00,5,944,945.75,941.75,945.25,70621
20090601|2009-06-05 11:30,5,945,946,944,945.5,53157
20090601|2009-06-05 12:00,5,945.5,945.75,941.5,942.25,59469
20090601|2009-06-05 12:30,5,942.25,944.25,940.75,941.75,51904
20090601|2009-06-05 13:00,5,942,942.5,935,936.75,142035
20090601|2009-06-05 13:30,5,936.75,940,934.5,938.75,110756
20090601|2009-06-05 14:00,5,938.75,940.75,937,938,104557
20090601|2009-06-05 14:30,5,938,943.25,937.75,940.5,194151
20090601|2009-06-05 15:00,5,940.5,941.25,939.25,940.5,75915
20090601|2009-06-07 17:00,8,939.5,939.5,935.25,935.25,5321
20090601|2009-06-07 17:30,8,935.25,936,934.5,935.5,2429
20090601|2009-06-07 18:00,8,935.75,937,935.5,936.75,1134
20090601|2009-06-07 18:30,8,936.75,937.5,936,936,1591
20090601|2009-06-07 19:00,8,936,939.25,936,938.5,2749
20090601|2009-06-07 19:30,8,938.5,939,937.25,937.5,2089
20090601|2009-06-07 20:00,8,937.5,937.75,936.5,936.75,1956
20090601|2009-06-07 20:30,8,936.5,936.5,934.75,935,2103
20090601|2009-06-07 21:00,8,935,935.75,934.75,935.75,1808
20090601|2009-06-07 21:30,8,936,938,935.75,937.75,1776
20090601|2009-06-07 22:00,8,938,938.5,937.5,938,1247
20090601|2009-06-07 22:30,8,938,939,937.5,937.5,1075
20090601|2009-06-07 23:00,8,937.5,938,936.75,938,749
20090601|2009-06-07 23:30,8,938.25,938.25,936.5,936.75,530
20090601|2009-06-08 00:00,8,936.75,937,936.5,936.5,926
20090601|2009-06-08 00:30,8,936.5,939.75,936.25,938.5,2392
20090601|2009-06-08 01:00,8,938.25,938.75,935.75,936,2537
20090601|2009-06-08 01:30,8,935.75,937.5,934.75,937.5,3176
20090601|2009-06-08 02:00,8,937.75,938.75,933,935.25,14224
20090601|2009-06-08 02:30,8,935,935.5,932,933.5,9513
20090601|2009-06-08 03:00,8,933.25,933.5,929.75,931.5,12585
20090601|2009-06-08 03:30,8,931.75,932.25,930.25,930.75,5215
20090601|2009-06-08 04:00,8,930.5,933.25,930,933,5774
20090601|2009-06-08 04:30,8,932.75,933,928.5,929.5,8616
20090601|2009-06-08 05:00,8,929.25,931.75,929,930.75,4946
20090601|2009-06-08 05:30,8,930.75,932.25,930.75,931.75,4293
20090601|2009-06-08 06:00,8,932,933.5,930.25,932.75,7240
20090601|2009-06-08 06:30,8,932.5,933.25,930.5,932,16480
20090601|2009-06-08 07:00,8,932,932.5,930.25,930.5,9034
20090601|2009-06-08 07:30,8,930.5,932.5,930.5,931.75,10149
20090601|2009-06-08 08:00,8,931.5,934.5,931.25,933.75,20277
20090601|2009-06-08 08:30,8,934,935.25,928.25,929,198520
20090601|2009-06-08 09:00,8,929,931.5,927,929,170391
20090601|2009-06-08 09:30,8,929.25,933.5,929,931.5,128532
20090601|2009-06-08 10:00,8,931.75,933,929.5,930,95732
20090601|2009-06-08 10:30,8,930,930.5,927.75,929,115246
20090601|2009-06-08 11:00,8,929.25,929.5,925.5,927.5,83722
20090601|2009-06-08 11:30,8,927.75,929,926.25,928,80272
20090601|2009-06-08 12:00,8,927.75,930.25,927.75,929,69651
20090601|2009-06-08 12:30,8,929.25,932.25,928.5,931,57239
20090601|2009-06-08 13:00,8,931,931.5,929.25,930.75,59682
20090601|2009-06-08 13:30,8,931,932.25,929.5,931.25,65369
20090601|2009-06-08 14:00,8,931.5,941.25,931.25,939.5,220941
20090601|2009-06-08 14:30,8,939.75,946.5,938,938.5,326387
20090601|2009-06-08 15:00,8,938.25,939.25,936,938.75,88597
20090601|2009-06-08 15:30,9,938.75,940.25,938.5,939.75,6166
20090601|2009-06-08 16:00,9,939.75,940.25,939,939.25,1315
20090601|2009-06-08 17:00,9,939.25,940,939.25,939.5,1122
20090601|2009-06-08 17:30,9,939.5,939.5,938.75,939,947
20090601|2009-06-08 18:00,9,939,940,939,939.75,660
20090601|2009-06-08 18:30,9,939.5,940.5,939.25,940,1258
20090601|2009-06-08 19:00,9,940,941.75,939.75,941,4091
20090601|2009-06-08 19:30,9,941,942.5,940.5,941.25,2475
20090601|2009-06-08 20:00,9,941.25,941.75,940.5,941.75,1726
20090601|2009-06-08 20:30,9,941.75,942.75,941.5,942,1747
20090601|2009-06-08 21:00,9,942,942.5,939.5,939.75,2839
20090601|2009-06-08 21:30,9,939.75,940,937.25,937.5,4093
20090601|2009-06-08 22:00,9,937.75,938,935.75,936.75,4106
20090601|2009-06-08 22:30,9,937,937,935.5,936.25,2048
20090601|2009-06-08 23:00,9,936.25,937,935.25,936.75,1752
20090601|2009-06-08 23:30,9,937,937.5,934.25,936.75,3990
20090601|2009-06-09 00:00,9,936.5,936.75,935.25,936,900
20090601|2009-06-09 00:30,9,936,936.25,935.25,936,1186
20090601|2009-06-09 01:00,9,936,937,935.25,936.5,4466
20090601|2009-06-09 01:30,9,936.5,939,936.25,938.5,4622
20090601|2009-06-09 02:00,9,938.25,942.25,938.25,941.75,13922
20090601|2009-06-09 02:30,9,941.75,942,939,939.5,6582
20090601|2009-06-09 03:00,9,939.25,941,937.5,937.75,9906
20090601|2009-06-09 03:30,9,937.75,939,937,938.5,5383
20090601|2009-06-09 04:00,9,938.25,939,936.5,937.5,3911
20090601|2009-06-09 04:30,9,937.5,937.75,936.25,937.25,6380
20090601|2009-06-09 05:00,9,937.25,937.5,936.5,936.5,5897
20090601|2009-06-09 05:30,9,936.5,937.5,936.25,936.75,5922
20090601|2009-06-09 06:00,9,936.5,940.75,936,939.75,12200
20090601|2009-06-09 06:30,9,939.75,943,938.25,942.25,24706
20090601|2009-06-09 07:00,9,942.25,942.25,940.25,941.75,14597
20090601|2009-06-09 07:30,9,941.75,942.25,939.5,940.25,9858
20090601|2009-06-09 08:00,9,940.25,943.25,939.75,942.25,27007
20090601|2009-06-09 08:30,9,942.25,945.25,939,939.75,250778
20090601|2009-06-09 09:00,9,939.5,942,937.75,939,197635
20090601|2009-06-09 09:30,9,939.25,941.25,936.25,937.25,119001
20090601|2009-06-09 10:00,9,937.25,938.5,935.5,937.25,79408
20090601|2009-06-09 10:30,9,937.25,938.25,937,937.5,47046
20090601|2009-06-09 11:00,9,937.5,942,937.25,941.75,78314
20090601|2009-06-09 11:30,9,941.75,942,939.25,941,79411
20090601|2009-06-09 12:00,9,940.75,943,939,941.5,98356
20090601|2009-06-09 12:30,9,941.5,943.75,939.75,943.5,69919
20090601|2009-06-09 13:00,9,943.25,945.25,942.5,945,99735
20090601|2009-06-09 13:30,9,945,947,942.5,944.5,105694
20090601|2009-06-09 14:00,9,944.25,945.5,941.5,942.5,98369
20090601|2009-06-09 14:30,9,942.5,945.25,941.25,941.75,171797
20090601|2009-06-09 15:00,9,941.75,942,938.25,939.5,83933
20090601|2009-06-09 15:30,10,939.25,940.25,938.5,939.75,5039
20090601|2009-06-09 16:00,10,939.75,940,938.75,939.25,1003
20090601|2009-06-09 16:30,10,939.5,939.5,939.5,939.5,7
20090601|2009-06-09 17:00,10,939.5,939.5,938.75,938.75,1034
20090601|2009-06-09 17:30,10,938.75,939,937.75,938.25,1360
20090601|2009-06-09 18:00,10,938,938.25,937.5,937.5,826
20090601|2009-06-09 18:30,10,937.75,938.25,937.25,938,1724
20090601|2009-06-09 19:00,10,938,940,938,939.5,1767
20090601|2009-06-09 19:30,10,939.5,940.75,939.25,940.75,2233
20090601|2009-06-09 20:00,10,940.75,941.25,940,940.75,2126
20090601|2009-06-09 20:30,10,940.75,941.25,940,941.25,1241
20090601|2009-06-09 21:00,10,941,941.75,940.25,940.25,2480
20090601|2009-06-09 21:30,10,940.25,940.5,940,940.5,513
20090601|2009-06-09 22:00,10,940.5,941,940.25,940.5,549
20090601|2009-06-09 22:30,10,940.75,943.5,940.75,943.25,3161
20090601|2009-06-09 23:00,10,943.25,943.25,941.75,943,1546
20090601|2009-06-09 23:30,10,943.25,943.75,942.75,943.75,858
20090601|2009-06-10 00:00,10,943.5,944.75,943.5,944.5,2291
20090601|2009-06-10 00:30,10,944.5,945.75,944.5,944.75,2986
20090601|2009-06-10 01:00,10,944.5,947,944.25,946.75,6467
20090601|2009-06-10 01:30,10,946.75,948.75,946.5,948,8901
20090601|2009-06-10 02:00,10,948,950.5,948,949.75,19653
20090601|2009-06-10 02:30,10,950,951.75,949.5,950.25,14447
20090601|2009-06-10 03:00,10,950.25,950.5,948.5,949.75,11025
20090601|2009-06-10 03:30,10,949.75,951,949.75,950.5,6234
20090601|2009-06-10 04:00,10,950.5,952.75,950.5,951.5,8252
20090601|2009-06-10 04:30,10,951.5,952.25,950,950,6486
20090601|2009-06-10 05:00,10,950.25,954.25,950,953,10905
20090601|2009-06-10 05:30,10,953,953.75,952.5,953,6156
20090601|2009-06-10 06:00,10,953,955,952,952.75,17945
20090601|2009-06-10 06:30,10,952.75,953,951,951.25,13315
20090601|2009-06-10 07:00,10,951,952.25,950.75,951,13413
20090601|2009-06-10 07:30,10,951.25,951.5,948.5,948.75,17258
20090601|2009-06-10 08:00,10,948.75,951,948.75,950.25,20935
20090601|2009-06-10 08:30,10,950.25,950.5,944.25,946.5,205390
20090601|2009-06-10 09:00,10,946.75,947,939.5,942,219308
20090601|2009-06-10 09:30,10,942,943,938,939.75,153767
20090601|2009-06-10 10:00,10,940,940,936,938.75,131934
20090601|2009-06-10 10:30,10,939,939.75,938,938.5,70638
20090601|2009-06-10 11:00,10,938.5,941,937.75,939,92781
20090601|2009-06-10 11:30,10,938.75,939.25,936.75,938,59553
20090601|2009-06-10 12:00,10,937.75,938.25,932,932.75,180395
20090601|2009-06-10 12:30,10,932.5,933,927.75,930.25,163668
20090601|2009-06-10 13:00,10,930.25,932.5,927,931.25,148662
20090601|2009-06-10 13:30,10,931.25,935.5,929.75,934.25,154703
20090601|2009-06-10 14:00,10,934.25,934.75,930.75,932,139546
20090601|2009-06-10 14:30,10,932.25,939.25,931.75,938.75,261815
20090601|2009-06-10 15:00,10,938.75,941,938.5,940.25,104767
20090601|2009-06-10 15:30,11,939.75,940.5,939.5,940.5,3577
20090601|2009-06-10 16:00,11,940.5,941.75,940,940.25,3018
20090601|2009-06-10 17:00,11,940.5,941.75,940.5,941.5,1401
20090601|2009-06-10 17:30,11,941.5,941.75,941,941,804
20090601|2009-06-10 18:00,11,941,941.25,940.75,941.25,264
20090601|2009-06-10 18:30,11,941.25,941.25,940.5,941.25,829
20090601|2009-06-10 19:00,11,941.25,942.75,941,942.25,2408
20090601|2009-06-10 19:30,11,942.5,945.25,942.25,944.25,4548
20090601|2009-06-10 20:00,11,944.25,946,942.75,943.5,3005
20090601|2009-06-10 20:30,11,943.5,944,942.25,942.5,1555
20090601|2009-06-10 21:00,11,942.25,944.75,942.25,943.5,1971
20090601|2009-06-10 21:30,11,943.5,945,943.25,944.75,1430
20090601|2009-06-10 22:00,11,944.75,945.25,944.5,945,1179
20090601|2009-06-10 22:30,11,945,945.25,944,944.25,1059
20090601|2009-06-10 23:00,11,944,945.25,944,945,1263
20090601|2009-06-10 23:30,11,944.75,945.5,944.5,945.25,660
20090601|2009-06-11 00:00,11,945,945.25,944.5,945,782
20090601|2009-06-11 00:30,11,945,945,943.25,943.5,900
20090601|2009-06-11 01:00,11,943.5,944.25,943,943.5,2557
20090601|2009-06-11 01:30,11,943.25,943.5,941,941.75,4291
20090601|2009-06-11 02:00,11,941.75,942.5,939.25,939.5,9767
20090601|2009-06-11 02:30,11,939.5,942,939.25,941.75,4281
20090601|2009-06-11 03:00,11,941.5,942.5,941.25,942,3189
20090601|2009-06-11 03:30,11,941.75,944.25,941.75,943.75,4854
20090601|2009-06-11 04:00,11,943.75,944,943,943.75,2442
20090601|2009-06-11 04:30,11,943.75,944,943,943,1903
20090601|2009-06-11 05:00,11,943,943.75,942.5,943.25,3418
20090601|2009-06-11 05:30,11,943,944.25,942.5,943,3225
20090601|2009-06-11 06:00,11,943,943,941.75,941.75,5952
20090601|2009-06-11 06:30,11,942,943,941.5,941.5,5788
20090601|2009-06-11 07:00,11,941.75,943,940.25,942.5,21794
20090601|2009-06-11 07:30,11,942.75,946.25,936.75,937.5,49268
20090601|2009-06-11 08:00,11,937.25,941.5,937,941.25,24656
20090601|2009-06-11 08:30,11,941,949,941,947.25,124188
20090601|2009-06-11 09:00,11,947.25,950.75,945.75,947.5,76997
20090601|2009-06-11 09:30,11,947.5,948.25,945.5,946,44617
20090601|2009-06-11 10:00,11,946,949.5,944.75,949.25,43416
20090601|2009-06-11 10:30,11,949.25,949.25,946.5,948,32851
20090601|2009-06-11 11:00,11,947.75,948.25,945.5,947.25,36156
20090601|2009-06-11 11:30,11,947.25,952.25,946.75,951.75,47815
20090601|2009-06-11 12:00,11,951.75,956.25,950.5,956,68439
20090601|2009-06-11 12:30,11,956.25,956.5,952,952.75,42892
20090601|2009-06-11 13:00,11,953,953.5,950.5,953.5,41987
20090601|2009-06-11 13:30,11,953.5,954.25,949.5,952.75,40505
20090601|2009-06-11 14:00,11,952.75,953.75,950,950,32004
20090601|2009-06-11 14:30,11,950,950.25,943.25,944.25,93192
20090601|2009-06-11 15:00,11,944.25,944.5,941.75,942,25537
20090601|2009-06-11 15:30,12,941,942,940.75,941.75,3576
20090601|2009-06-11 16:00,12,941.75,942.25,941.25,941.5,372
20090601|2009-06-11 17:00,12,941.25,942,940.75,941.25,944
20090601|2009-06-11 17:30,12,941.25,941.75,941,941,227
20090601|2009-06-11 18:00,12,941,942,940.75,941.75,478
20090601|2009-06-11 18:30,12,941.5,942,940.75,941.25,369
20090601|2009-06-11 19:00,12,941.25,942.25,941.25,942,2678
20090601|2009-06-11 19:30,12,941.75,942,941,941.75,423
20090601|2009-06-11 20:00,12,941.5,942,940.75,941.25,587
20090601|2009-06-11 20:30,12,941.25,942,940.75,941,396
20090601|2009-06-11 21:00,12,941,943,940.75,942.75,1322
20090601|2009-06-11 21:30,12,942.75,943,941.75,942.25,265
20090601|2009-06-11 22:00,12,942.5,943.25,941.75,942,396
20090601|2009-06-11 22:30,12,942,943,941.5,943,421
20090601|2009-06-11 23:00,12,943.25,943.25,942.5,943,307
20090601|2009-06-11 23:30,12,943.25,943.75,942.75,943.5,840
20090601|2009-06-12 00:00,12,943.75,944.25,943.25,944.25,1041
20090601|2009-06-12 00:30,12,944,944.25,942.75,943.75,499
20090601|2009-06-12 01:00,12,943.75,944.25,942.75,943.25,2470
20090601|2009-06-12 01:30,12,943.25,943.75,941.25,941.5,3201
20090601|2009-06-12 02:00,12,941.75,943,939.5,942.75,4613
20090601|2009-06-12 02:30,12,943,943.5,941.25,942.5,3661
20090601|2009-06-12 03:00,12,942.5,944.25,942.5,943.25,2072
20090601|2009-06-12 03:30,12,943.25,944,942.75,943.75,1076
20090601|2009-06-12 04:00,12,943.5,943.75,942.75,943,1426
20090601|2009-06-12 04:30,12,942.75,942.75,940.5,940.75,3432
20090601|2009-06-12 05:00,12,940.75,942,940.75,941.5,2079
20090601|2009-06-12 05:30,12,941.75,942.5,941,942.25,1511
20090601|2009-06-12 06:00,12,942.5,942.5,938.5,938.5,5183
20090601|2009-06-12 06:30,12,938.5,940,937.5,939.75,3685
20090601|2009-06-12 07:00,12,939.75,940,937.75,938.25,3767
20090601|2009-06-12 07:30,12,938.25,938.5,936,937.75,6173
20090601|2009-06-12 08:00,12,937.75,939.75,937.5,939.25,4204
20090601|2009-06-12 08:30,12,939.25,940.5,936.75,937.75,55497
20090601|2009-06-12 09:00,12,937.5,941.25,935.25,938.75,32438
20090601|2009-06-12 09:30,12,938.75,943.5,938.25,941.75,21917
20090601|2009-06-12 10:00,12,941.75,942.25,939.5,940.25,12478
20090601|2009-06-12 10:30,12,940,941.5,938.25,939.25,13245
20090601|2009-06-12 11:00,12,939,941,939,940,8689
20090601|2009-06-12 11:30,12,939.75,941.25,938.25,940.75,18048
20090601|2009-06-12 12:00,12,940.75,941.75,939.25,940.25,11915
20090601|2009-06-12 12:30,12,940.5,942.5,939.75,942,9615
20090601|2009-06-12 13:00,12,942,942.5,940,940.75,11414
20090601|2009-06-12 13:30,12,940.75,946.5,940.75,944.75,27917
20090601|2009-06-12 14:00,12,944.5,946.25,944.25,945.25,14553
20090601|2009-06-12 14:30,12,945.5,946.25,941.25,946.25,30812
20090601|2009-06-12 15:00,12,946.25,946.75,944,944.5,10480
20090601|2009-06-14 17:00,15,942.75,942.75,940.25,940.75,395
20090601|2009-06-14 17:30,15,940.75,941,939.75,940.75,430
20090601|2009-06-14 18:00,15,940.75,941.75,940.5,941.5,538
20090601|2009-06-14 18:30,15,941.5,941.75,941,941.25,252
20090601|2009-06-14 19:00,15,941.25,941.25,939.5,939.75,833
20090601|2009-06-14 19:30,15,939.5,940,939,939.75,529
20090601|2009-06-14 20:00,15,939.75,940.75,939,939,322
20090601|2009-06-14 20:30,15,939.5,940,939,940,467
20090601|2009-06-14 21:00,15,939.75,940.5,939.75,940.5,153
20090601|2009-06-14 21:30,15,940.5,940.75,939.75,939.75,85
20090601|2009-06-14 22:00,15,940,940.25,940,940,253
20090601|2009-06-14 22:30,15,940,940.25,939,939.5,638
20090601|2009-06-14 23:00,15,939.25,939.75,939,939.25,245
20090601|2009-06-14 23:30,15,939.5,940,939.5,939.75,122
20090601|2009-06-15 00:00,15,939.75,940,939.5,940,111
20090601|2009-06-15 00:30,15,940,940.25,939.25,939.25,409
20090601|2009-06-15 01:00,15,939.5,939.5,936.75,938,2228
20090601|2009-06-15 01:30,15,938,939,936.5,937,1449
20090601|2009-06-15 02:00,15,936.75,937,935.25,936.25,5543
20090601|2009-06-15 02:30,15,936.25,936.25,932.5,933.25,7327
20090601|2009-06-15 03:00,15,933.25,934.75,933,934.25,1886
20090601|2009-06-15 03:30,15,934.25,934.5,932.75,934.25,2613
20090601|2009-06-15 04:00,15,934,934.25,931.5,932.25,2622
20090601|2009-06-15 04:30,15,932.25,933.75,931.75,933.25,1639
20090601|2009-06-15 05:00,15,933.25,935.25,933.25,934.25,1344
20090601|2009-06-15 05:30,15,934,935,933.5,933.5,1059
20090601|2009-06-15 06:00,15,933.5,935,932.25,933.25,1245
20090601|2009-06-15 06:30,15,933.25,934.75,933,933.25,1019
20090601|2009-06-15 07:00,15,933.25,936,932.5,934.5,2545
20090601|2009-06-15 07:30,15,934.5,935.25,932.75,934.75,4185
20090601|2009-06-15 08:00,15,934.75,935,932.75,934.75,4337
20090601|2009-06-15 08:30,15,934.75,935.5,927.25,931,40670
20090601|2009-06-15 09:00,15,931,931.25,928.25,929,22335
20090601|2009-06-15 09:30,15,929,929.25,922.25,924.75,36556
20090601|2009-06-15 10:00,15,924.5,925,920.75,922,17586
20090601|2009-06-15 10:30,15,921.75,924.5,921.75,922.75,12262
20090601|2009-06-15 11:00,15,922.5,923.25,920.5,921.25,7862
20090601|2009-06-15 11:30,15,921.25,923.75,921,923.25,7402
20090601|2009-06-15 12:00,15,923.25,923.5,920.5,921,8900
20090601|2009-06-15 12:30,15,920.75,922,919.25,921.25,12762
20090601|2009-06-15 13:00,15,921,923.25,920.5,922.75,10107
20090601|2009-06-15 13:30,15,922.75,922.75,919.5,921,11474
20090601|2009-06-15 14:00,15,921,923.5,919.5,922.5,16119
20090601|2009-06-15 14:30,15,922.75,925.25,922,924,28400
20090601|2009-06-15 15:00,15,924,925,922.25,923.25,14147
20090601|2009-06-15 15:30,16,923.75,924.25,923,923.5,600
20090601|2009-06-15 16:00,16,923.25,923.75,923,923.25,412
20090601|2009-06-15 17:00,16,923.5,924,923,923.25,537
20090601|2009-06-15 17:30,16,923.5,923.75,923,923.25,160
20090601|2009-06-15 18:00,16,923.25,923.5,922.5,922.5,105
20090601|2009-06-15 18:30,16,922.75,923.75,922.75,923.75,359
20090601|2009-06-15 19:00,16,924,924,923.25,923.25,439
20090601|2009-06-15 19:30,16,923,923.25,922.25,922.5,583
20090601|2009-06-15 20:00,16,922.5,923,921.5,922.5,502
20090601|2009-06-15 20:30,16,922.75,924,922.5,923.5,371
20090601|2009-06-15 21:00,16,923.75,924,922.75,923,615
20090601|2009-06-15 21:30,16,923,924,922.75,923,310
20090601|2009-06-15 22:00,16,923.25,923.5,920.75,921.5,539
20090601|2009-06-15 22:30,16,921.5,921.5,920.25,920.5,304
20090601|2009-06-15 23:00,16,920.75,921,920.5,920.75,153
20090601|2009-06-15 23:30,16,921,921,920.5,920.75,49
20090601|2009-06-16 00:00,16,921,921,920.5,920.75,72
20090601|2009-06-16 00:30,16,921,921.25,920.5,920.5,677
20090601|2009-06-16 01:00,16,920.75,921.5,920.75,921.5,581
20090601|2009-06-16 01:30,16,921.5,924,921.25,923.25,1206
20090601|2009-06-16 02:00,16,923.25,924.5,921.5,922.25,3215
20090601|2009-06-16 02:30,16,922,923.75,921.75,923.25,1473
20090601|2009-06-16 03:00,16,923.25,923.5,921.25,922.75,1208
20090601|2009-06-16 03:30,16,923,923.75,922,923.5,1298
20090601|2009-06-16 04:00,16,923.25,925,923.25,925,1885
20090601|2009-06-16 04:30,16,925,925.75,923.5,925.5,1714
20090601|2009-06-16 05:00,16,925.25,925.75,924.5,925.75,518
20090601|2009-06-16 05:30,16,925.75,926,924.75,925.5,1032
20090601|2009-06-16 06:00,16,925.25,926.75,925,926,1897
20090601|2009-06-16 06:30,16,926,927.5,924.75,927.5,2027
20090601|2009-06-16 07:00,16,927.25,927.75,925.5,927,4879
20090601|2009-06-16 07:30,16,927,928.75,926.5,927,6851
20090601|2009-06-16 08:00,16,926.75,928.25,926,927.5,5199
20090601|2009-06-16 08:30,16,927.5,928.25,924.25,925.75,22809
20090601|2009-06-16 09:00,16,925.5,928,923.5,925.25,20144
20090601|2009-06-16 09:30,16,925.25,927.25,924.25,926,8865
20090601|2009-06-16 10:00,16,926.25,928.25,925,926,8489
20090601|2009-06-16 10:30,16,925.75,926,921.5,922,10960
20090601|2009-06-16 11:00,16,921.75,923,921,922.25,8563
20090601|2009-06-16 11:30,16,922,922,914.75,916.25,20784
20090601|2009-06-16 12:00,16,916.25,916.25,912.5,914.75,16035
20090601|2009-06-16 12:30,16,914.75,916.25,914,914.75,9547
20090601|2009-06-16 13:00,16,914.5,914.75,911.5,912.5,21113
20090601|2009-06-16 13:30,16,912.5,915.75,910.75,915.5,20901
20090601|2009-06-16 14:00,16,915.25,917.25,913,915,15735
20090601|2009-06-16 14:30,16,915,918,911,911.75,26708
20090601|2009-06-16 15:00,16,912,912.5,911,912.25,8504
20090601|2009-06-16 15:30,17,912.5,912.5,911,912,1350
20090601|2009-06-16 16:00,17,911.75,912,910.25,911,448
20090601|2009-06-16 17:00,17,911.25,911.5,909.75,910.5,624
20090601|2009-06-16 17:30,17,910.5,911.5,910.5,911,74
20090601|2009-06-16 18:00,17,911.25,911.5,910.75,910.75,192
20090601|2009-06-16 18:30,17,911,911.5,910.5,911,200
20090601|2009-06-16 19:00,17,911,913.75,911,913.5,915
20090601|2009-06-16 19:30,17,913.5,916.25,913.5,914.75,393
20090601|2009-06-16 20:00,17,914.75,915,914,914,155
20090601|2009-06-16 20:30,17,914,915,914,915,135
20090601|2009-06-16 21:00,17,915,915.25,913.25,914.25,289
20090601|2009-06-16 21:30,17,914.25,914.25,913.5,913.75,176
20090601|2009-06-16 22:00,17,913.75,914,913,913.25,205
20090601|2009-06-16 22:30,17,913.25,914.75,913,914.25,203
20090601|2009-06-16 23:00,17,914.25,915,913.75,914.5,156
20090601|2009-06-16 23:30,17,914.5,914.75,913.75,914.25,64
20090601|2009-06-17 00:00,17,914.25,915,914,915,195
20090601|2009-06-17 00:30,17,915.25,916.5,914.75,915.75,661
20090601|2009-06-17 01:00,17,915.75,916.25,915,916,691
20090601|2009-06-17 01:30,17,916,917,915.5,916.75,652
20090601|2009-06-17 02:00,17,916.5,917,914.25,915.75,2544
20090601|2009-06-17 02:30,17,915.25,917,915.25,915.75,1194
20090601|2009-06-17 03:00,17,915.75,915.75,912,913.5,2290
20090601|2009-06-17 03:30,17,913.75,914.25,912.25,912.75,2266
20090601|2009-06-17 04:00,17,912.75,912.75,911.5,911.75,1003
20090601|2009-06-17 04:30,17,912,912.5,910.75,912.25,2136
20090601|2009-06-17 05:00,17,911.75,913,910,911.75,1048
20090601|2009-06-17 05:30,17,911.75,911.75,910,911.5,806
20090601|2009-06-17 06:00,17,911.5,915.5,911.25,915,1492
20090601|2009-06-17 06:30,17,915,915.75,908,908.75,5076
20090601|2009-06-17 07:00,17,908.5,910.25,908.5,909.75,3366
20090601|2009-06-17 07:30,17,910,913.25,909,912.5,4994
20090601|2009-06-17 08:00,17,912.25,912.25,908.5,911.25,7142
20090601|2009-06-17 08:30,17,911.25,913.5,907,907.75,27351
20090601|2009-06-17 09:00,17,907.5,911.5,906.5,908,19506
20090601|2009-06-17 09:30,17,908,908.25,903.5,906.5,20643
20090601|2009-06-17 10:00,17,906.25,911,906.25,909.75,11089
20090601|2009-06-17 10:30,17,909.75,911.25,908,911,9167
20090601|2009-06-17 11:00,17,910.75,915.5,910.75,914,9486
20090601|2009-06-17 11:30,17,914.25,914.25,911.5,912.5,6296
20090601|2009-06-17 12:00,17,912.25,914.5,911.25,914.5,2267
20090601|2009-06-17 12:30,17,914.5,918.5,914,916.75,5811
20090601|2009-06-17 13:00,17,916.75,918.25,915.75,918.25,3256
20090601|2009-06-17 13:30,17,918,918.5,913,914.25,3924
20090601|2009-06-17 14:00,17,914.25,915.75,911.25,911.25,4661
20090601|2009-06-17 14:30,17,911.25,914,909.5,911,10095
20090601|2009-06-17 15:00,17,911,911.25,909.25,909.25,2599
20090601|2009-06-17 15:30,18,910.25,911,910,910.5,1049
20090601|2009-06-17 16:00,18,910.5,910.75,909.75,909.75,57
20090601|2009-06-17 17:00,18,910,911,910,911,131
20090601|2009-06-17 17:30,18,910.5,911,910.5,911,22
20090601|2009-06-17 18:00,18,911,912.75,911,911.75,210
20090601|2009-06-17 18:30,18,912.25,914,912.25,913.5,122
20090601|2009-06-17 19:00,18,913.75,914,911.25,911.75,251
20090601|2009-06-17 19:30,18,911.75,912.75,911.25,912.5,251
20090601|2009-06-17 20:00,18,912.5,915,912.5,913.25,478
20090601|2009-06-17 20:30,18,913.25,913.25,912,913,331
20090601|2009-06-17 21:00,18,913.25,913.75,913,913,112
20090601|2009-06-17 21:30,18,913,913.75,912.5,912.75,201
20090601|2009-06-17 22:00,18,913.25,913.5,911.25,911.25,214
20090601|2009-06-17 22:30,18,911.5,912,911,912,526
20090601|2009-06-17 23:00,18,912,912.25,911,911.25,70
20090601|2009-06-17 23:30,18,911,911,909.75,910.25,257
20090601|2009-06-18 00:00,18,910.25,912,910.25,911.5,187
20090601|2009-06-18 00:30,18,911.25,912.75,911.25,912.5,102
20090601|2009-06-18 01:00,18,912,914,911.75,913.75,165
20090601|2009-06-18 01:30,18,914,915.5,914,914.75,470
20090601|2009-06-18 02:00,18,914.5,916.5,913.5,915.25,1385
20090601|2009-06-18 02:30,18,915.25,915.25,911.75,912.25,1639
20090601|2009-06-18 03:00,18,912.25,913.5,910.5,910.5,1722
20090601|2009-06-18 03:30,18,910.5,911.5,909.5,910.75,979
20090601|2009-06-18 04:00,18,910.75,911.5,910.25,911.5,730
20090601|2009-06-18 04:30,18,911.5,912.5,911,911.75,847
20090601|2009-06-18 05:00,18,911.75,912.5,910.75,911,562
20090601|2009-06-18 05:30,18,910.75,911,907.75,908.25,1500
20090601|2009-06-18 06:00,18,908.25,911.75,908,911.75,1848
20090601|2009-06-18 06:30,18,912,912.25,907.75,908.25,1053
20090601|2009-06-18 07:00,18,908.25,909.5,907.5,908.5,963
20090601|2009-06-18 07:30,18,908.5,914,908.25,912.5,4378
20090601|2009-06-18 08:00,18,912.75,913.5,911.75,912,1882
20090601|2009-06-18 08:30,18,912,917.75,907.75,917.5,8889
20090601|2009-06-18 09:00,18,917.5,920.75,917.25,918.5,6118
20090601|2009-06-18 09:30,18,918.75,919.5,915.25,915.75,4445
20090601|2009-06-18 10:00,18,916.5,919.25,916.25,918,4055
20090601|2009-06-18 10:30,18,918.25,918.25,915.75,918.25,2252
20090601|2009-06-18 11:00,18,918.25,918.75,916.75,918.25,2613
20090601|2009-06-18 11:30,18,918.25,920.25,917.75,920,4143
20090601|2009-06-18 12:00,18,920.25,922,919.5,921.5,2021
20090601|2009-06-18 12:30,18,921.5,921.75,919,919,2156
20090601|2009-06-18 13:00,18,919.25,919.75,916.75,918.25,3826
20090601|2009-06-18 13:30,18,918.5,920,917.25,920,3336
20090601|2009-06-18 14:00,18,920.25,921.75,919,919.25,3851
20090601|2009-06-18 14:30,18,919.25,920.75,915.5,917.25,10169
20090601|2009-06-18 15:00,18,917,918.5,915.5,918.25,3279
20090601|2009-06-18 15:30,19,917.25,918.75,916.25,917.75,426
20090601|2009-06-18 16:00,19,918,918.5,917.5,918.25,290
20090601|2009-06-18 17:00,19,919,919.75,919,919.5,163
20090601|2009-06-18 17:30,19,919.25,919.5,919,919.5,33
20090601|2009-06-18 18:00,19,919.5,919.75,919.5,919.75,115
20090601|2009-06-18 18:30,19,919.75,919.75,919.5,919.75,31
20090601|2009-06-18 19:00,19,919.75,920.25,919.5,920.25,141
20090601|2009-06-18 19:30,19,920,920.25,920,920.25,66
20090601|2009-06-18 20:00,19,920,920,919.5,919.5,23
20090601|2009-06-18 20:30,19,919.25,919.5,918.5,918.75,104
20090601|2009-06-18 21:00,19,919,919.25,918.5,918.5,172
20090601|2009-06-18 21:30,19,918.5,918.75,918.5,918.75,12
20090601|2009-06-18 22:00,19,919,919.5,919,919,50
20090601|2009-06-18 22:30,19,919,919.75,918.75,918.75,93
20090601|2009-06-18 23:00,19,919.25,919.25,918.75,919,69
20090601|2009-06-18 23:30,19,919,919.5,919,919.5,6
20090601|2009-06-19 06:00,19,923,924.75,923,923.5,167
20090601|2009-06-19 06:30,19,923.25,924.25,922.25,923.75,770
20090601|2009-06-19 07:00,19,923.5,925.75,923.5,924.5,1625
20090601|2009-06-19 07:30,19,925,927,925,925.5,2089
20090601|2009-06-19 08:00,19,925.5,927.25,924.75,926.25,2366
20090901|2009-04-03 08:00,3,828,828.25,826.75,826.75,15
20090901|2009-04-03 08:30,3,828.5,828.5,823.5,827,93
20090901|2009-04-03 09:00,3,825,825,821.5,823,85
20090901|2009-04-03 09:30,3,821.5,822.75,819.5,822.5,26
20090901|2009-04-03 10:00,3,822.5,822.5,821.25,822,10
20090901|2009-04-03 10:30,3,823.25,826,823.25,826,10
20090901|2009-04-03 11:00,3,826.25,829.5,826.25,829.25,18
20090901|2009-04-03 11:30,3,828,829.75,826.25,826.25,5
20090901|2009-04-03 12:00,3,828,828,825.25,825.5,17
20090901|2009-04-03 12:30,3,828.25,829.25,825.5,829,9
20090901|2009-04-03 13:00,3,828.5,833,828.5,833,15
20090901|2009-04-03 13:30,3,834.25,834.25,830.5,831.75,14
20090901|2009-04-03 14:00,3,831,831,828.75,830.5,8
20090901|2009-04-03 14:30,3,828.5,835.5,826.25,835.5,38
20090901|2009-04-03 15:00,3,834.75,837.5,834.75,837,23
20090901|2009-04-05 17:00,6,839.5,839.5,838.75,838.75,3
20090901|2009-04-05 17:30,6,839.5,845,838.25,844.5,15
20090901|2009-04-05 18:00,6,841.75,841.75,841.5,841.5,15
20090901|2009-04-05 18:30,6,842.25,842.25,839.75,839.75,11
20090901|2009-04-05 19:00,6,840,840,840,840,5
20090901|2009-04-05 19:30,6,839.5,839.75,839.5,839.75,2
20090901|2009-04-05 21:00,6,843.25,843.25,842.75,843,9
20090901|2009-04-05 21:30,6,844.5,844.5,844.5,844.5,2
20090901|2009-04-05 23:30,6,844,844.75,844,844,3
20090901|2009-04-06 00:00,6,842.25,843.25,842,842,12
20090901|2009-04-06 00:30,6,841.75,841.75,839.75,839.75,17
20090901|2009-04-06 01:00,6,839,840,837.5,840,3
20090901|2009-04-06 01:30,6,839.75,839.75,839.75,839.75,2
20090901|2009-04-06 02:00,6,836.5,836.75,836.5,836.75,8
20090901|2009-04-06 02:30,6,838.75,840,837.75,837.75,55
20090901|2009-04-06 03:00,6,842,843.5,841.5,841.5,23
20090901|2009-04-06 03:30,6,842.25,842.25,842.25,842.25,1
20090901|2009-04-06 06:30,6,835,835,832.5,832.5,7
20090901|2009-04-06 07:00,6,830.25,830.25,828.75,828.75,10
20090901|2009-04-06 07:30,6,828.75,828.75,828.75,828.75,2
20090901|2009-04-06 08:00,6,827.5,827.5,825,826,10
20090901|2009-04-06 08:30,6,826,826,821.25,823.75,103
20090901|2009-04-06 09:00,6,826.5,827,820.25,820.25,27
20090901|2009-04-06 09:30,6,821.25,823,820.75,822.5,16
20090901|2009-04-06 10:00,6,821,821,818.5,819,15
20090901|2009-04-06 10:30,6,819.5,819.5,818,818,5
20090901|2009-04-06 11:00,6,819,819,815.5,816.25,10
20090901|2009-04-06 11:30,6,816.25,819,816.25,819,39
20090901|2009-04-06 12:00,6,820.5,821,819.75,821,9
20090901|2009-04-06 12:30,6,821.75,822,821,821,14
20090901|2009-04-06 13:00,6,821.75,823,821,823,52
20090901|2009-04-06 13:30,6,819.25,823.75,818.5,823.75,4
20090901|2009-04-06 14:00,6,822,825,820.25,823.25,32
20090901|2009-04-06 14:30,6,825,830,823,829,218
20090901|2009-04-06 15:00,6,827,828,827,828,6
20090901|2009-04-06 17:30,7,829,829,829,829,1
20090901|2009-04-06 18:30,7,828,828,828,828,1
20090901|2009-04-06 19:00,7,827.5,827.5,827.5,827.5,1
20090901|2009-04-06 22:30,7,824.25,824.25,824.25,824.25,1
20090901|2009-04-06 23:00,7,827.25,827.75,827.25,827.75,2
20090901|2009-04-06 23:30,7,828.75,828.75,828.75,828.75,2
20090901|2009-04-07 00:30,7,825.5,825.5,825.5,825.5,2
20090901|2009-04-07 03:30,7,819.75,819.75,818,818,3
20090901|2009-04-07 04:00,7,818.5,818.5,818.5,818.5,1
20090901|2009-04-07 05:30,7,816,816,812.75,813.75,7
20090901|2009-04-07 06:30,7,814,814,810.75,810.75,54
20090901|2009-04-07 07:00,7,812,814,812,813,6
20090901|2009-04-07 07:30,7,814.75,814.75,814.5,814.5,2
20090901|2009-04-07 08:00,7,812.5,813.75,812.5,813.75,2
20090901|2009-04-07 08:30,7,810.75,811.75,809.25,809.25,80
20090901|2009-04-07 09:00,7,810.5,813.75,810.5,813.5,102
20090901|2009-04-07 09:30,7,814.25,818.5,814.25,817.5,306
20090901|2009-04-07 10:00,7,815.75,816,815.75,816,47
20090901|2009-04-07 10:30,7,813.75,813.75,813.25,813.75,126
20090901|2009-04-07 11:00,7,814.25,816.5,814.25,814.25,132
20090901|2009-04-07 11:30,7,814,815.25,813.25,815.25,48
20090901|2009-04-07 12:00,7,812.5,812.5,810,810,63
20090901|2009-04-07 12:30,7,810,810,808,809.25,152
20090901|2009-04-07 13:00,7,807.5,810.25,807.25,810.25,101
20090901|2009-04-07 13:30,7,808.5,810.5,808.5,810.5,18
20090901|2009-04-07 14:00,7,809.5,813.75,809.5,813.5,36
20090901|2009-04-07 14:30,7,811.5,815.75,809.25,809.25,125
20090901|2009-04-07 15:00,7,808.75,811,808.75,811,31
20090901|2009-04-07 17:30,8,811,811,811,811,1
20090901|2009-04-07 18:30,8,811,811.75,811,811.75,2
20090901|2009-04-07 19:00,8,811.75,811.75,811.75,811.75,6
20090901|2009-04-07 19:30,8,808.5,808.5,808.5,808.5,1
20090901|2009-04-07 20:30,8,808.5,808.5,807.5,807.5,5
20090901|2009-04-07 21:00,8,803.75,803.75,800,802,7
20090901|2009-04-07 21:30,8,801.75,801.75,801.75,801.75,1
20090901|2009-04-07 22:30,8,800,800,800,800,1
20090901|2009-04-07 23:00,8,801.25,801.25,801.25,801.25,3
20090901|2009-04-08 01:00,8,800,800,800,800,1
20090901|2009-04-08 02:00,8,800,801,799.5,801,4
20090901|2009-04-08 02:30,8,802,802,802,802,1
20090901|2009-04-08 03:00,8,801.25,801.25,801.25,801.25,1
20090901|2009-04-08 03:30,8,804.5,804.5,804.5,804.5,1
20090901|2009-04-08 04:00,8,804,804.75,804,804.75,2
20090901|2009-04-08 04:30,8,804.75,804.75,804.75,804.75,1
20090901|2009-04-08 05:00,8,801.5,801.5,801.5,801.5,2
20090901|2009-04-08 05:30,8,805.5,805.5,805.5,805.5,1
20090901|2009-04-08 06:00,8,807,808,806.5,807.5,7
20090901|2009-04-08 06:30,8,806,806,806,806,1
20090901|2009-04-08 07:00,8,807,812,807,811.5,18
20090901|2009-04-08 07:30,8,812,813.5,812,813.5,12
20090901|2009-04-08 08:00,8,813,813,813,813,1
20090901|2009-04-08 08:30,8,815.25,817,814.25,814.75,63
20090901|2009-04-08 09:00,8,815,815,808,808.75,186
20090901|2009-04-08 09:30,8,808,810.75,807.75,809.75,119
20090901|2009-04-08 10:00,8,811.5,815.25,811.5,814.75,28
20090901|2009-04-08 10:30,8,815.75,817.5,815.5,816.5,128
20090901|2009-04-08 11:00,8,815,817.5,814,816.75,67
20090901|2009-04-08 11:30,8,817,820.5,817,820.5,25
20090901|2009-04-08 12:00,8,820,820,818.75,818.75,18
20090901|2009-04-08 12:30,8,820,820,818.5,818.5,7
20090901|2009-04-08 13:00,8,817.5,817.5,812.75,814,64
20090901|2009-04-08 13:30,8,815,815,811.25,812.5,147
20090901|2009-04-08 14:00,8,812,813,808.5,811.25,62
20090901|2009-04-08 14:30,8,812.75,817.5,812.75,817.5,181
20090901|2009-04-08 15:00,8,818,819,818,819,7
20090901|2009-04-08 15:30,9,818.5,820.5,818.5,820.5,4
20090901|2009-04-08 16:00,9,820.5,820.5,820.5,820.5,6
20090901|2009-04-08 17:30,9,820,820,820,820,1
20090901|2009-04-08 22:30,9,825,825,825,825,1
20090901|2009-04-08 23:30,9,826,826,826,826,1
20090901|2009-04-09 00:00,9,827,827,827,827,1
20090901|2009-04-09 01:00,9,827.25,827.25,827.25,827.25,1
20090901|2009-04-09 01:30,9,828.75,828.75,828.25,828.5,11
20090901|2009-04-09 02:00,9,825,825,825,825,1
20090901|2009-04-09 03:00,9,824.5,824.5,824.5,824.5,2
20090901|2009-04-09 03:30,9,823.5,823.5,823.5,823.5,1
20090901|2009-04-09 04:00,9,825,825,825,825,1
20090901|2009-04-09 04:30,9,827.5,827.75,827.5,827.75,11
20090901|2009-04-09 05:00,9,825.75,825.75,825.75,825.75,10
20090901|2009-04-09 06:00,9,824,824,824,824,1
20090901|2009-04-09 07:00,9,832,835,832,834,14
20090901|2009-04-09 07:30,9,834.5,839.75,834.5,838.75,20
20090901|2009-04-09 08:00,9,838.25,839.5,838,839,19
20090901|2009-04-09 08:30,9,838,842,836,842,46
20090901|2009-04-09 09:00,9,843.25,844,841.25,842.5,30
20090901|2009-04-09 09:30,9,842,842.75,839.5,840.75,7
20090901|2009-04-09 10:00,9,840.5,841.5,839,839,6
20090901|2009-04-09 10:30,9,838.5,839,837.5,839,31
20090901|2009-04-09 11:00,9,839.75,840.25,839.75,840.25,2
20090901|2009-04-09 11:30,9,841,841,840,840,5
20090901|2009-04-09 12:00,9,840.75,842.75,840.75,841,97
20090901|2009-04-09 12:30,9,840.5,843.5,840.5,843.5,9
20090901|2009-04-09 13:00,9,843,843.5,841,842,380
20090901|2009-04-09 13:30,9,842.5,847.25,842,845.5,177
20090901|2009-04-09 14:00,9,845,845,845,845,1
20090901|2009-04-09 14:30,9,845,850,845,850,19
20090901|2009-04-09 15:00,9,850.75,850.75,848.75,848.75,15
20090901|2009-04-12 17:00,13,843,843.75,843,843.75,2
20090901|2009-04-12 18:00,13,843.5,843.5,843,843,2
20090901|2009-04-12 18:30,13,843.5,843.5,843.5,843.5,1
20090901|2009-04-12 20:00,13,845,845,845,845,2
20090901|2009-04-12 20:30,13,844,844,844,844,1
20090901|2009-04-12 23:00,13,844.75,844.75,844.75,844.75,5
20090901|2009-04-13 00:00,13,845,845,845,845,1
20090901|2009-04-13 01:00,13,843.75,843.75,843.75,843.75,2
20090901|2009-04-13 01:30,13,842.25,842.25,842,842,4
20090901|2009-04-13 04:00,13,842,842,842,842,1
20090901|2009-04-13 08:30,13,841.5,842.25,838,838,52
20090901|2009-04-13 09:00,13,840.75,846.5,840.75,846.5,8
20090901|2009-04-13 09:30,13,843,844.25,842.25,844.25,97
20090901|2009-04-13 10:00,13,842,844,841,844,175
20090901|2009-04-13 10:30,13,841.5,841.75,841,841,113
20090901|2009-04-13 11:00,13,843.75,844.25,843.75,843.75,10
20090901|2009-04-13 11:30,13,845,846.5,845,846.5,19
20090901|2009-04-13 12:00,13,845,848.5,845,848,18
20090901|2009-04-13 12:30,13,848.25,850,848,850,55
20090901|2009-04-13 13:00,13,850,850,848.5,848.5,5
20090901|2009-04-13 13:30,13,850,850,847.75,849.75,29
20090901|2009-04-13 14:00,13,846.5,854,846.5,854,239
20090901|2009-04-13 14:30,13,855,857.5,851.25,851.25,144
20090901|2009-04-13 15:00,13,850,850.75,849,850.25,40
20090901|2009-04-13 15:30,14,849.75,849.75,849.75,849.75,1
20090901|2009-04-13 17:00,14,848.75,848.75,848.75,848.75,1
20090901|2009-04-13 19:00,14,848,848,848,848,1
20090901|2009-04-13 20:30,14,845.5,845.5,845.5,845.5,1
20090901|2009-04-13 21:30,14,842,842,842,842,1
20090901|2009-04-13 22:00,14,843,843,843,843,1
20090901|2009-04-13 22:30,14,842,842,842,842,1
20090901|2009-04-13 23:00,14,842.5,842.5,842.5,842.5,1
20090901|2009-04-13 23:30,14,842.5,842.5,842.5,842.5,1
20090901|2009-04-14 00:00,14,842.75,842.75,841,841,2
20090901|2009-04-14 01:30,14,840.25,840.25,840.25,840.25,1
20090901|2009-04-14 02:00,14,840.75,840.75,840.75,840.75,1
20090901|2009-04-14 02:30,14,845,845.75,843.75,845.75,3
20090901|2009-04-14 03:00,14,845.5,845.5,845.5,845.5,7
20090901|2009-04-14 03:30,14,845,845,845,845,1
20090901|2009-04-14 04:00,14,846.5,847.5,846.5,847.5,3
20090901|2009-04-14 04:30,14,850,850.5,850,850.5,3
20090901|2009-04-14 05:00,14,850.5,850.5,848.5,848.5,3
20090901|2009-04-14 06:30,14,848,848.25,847,848.25,7
20090901|2009-04-14 07:00,14,851.75,853.5,851.75,853.5,2
20090901|2009-04-14 07:30,14,849,849,842.5,842.5,11
20090901|2009-04-14 08:00,14,843.5,843.5,843.5,843.5,1
20090901|2009-04-14 08:30,14,840.75,842,838,841.75,47
20090901|2009-04-14 09:00,14,843,845,841.75,845,14
20090901|2009-04-14 09:30,14,847,849.25,847,847,35
20090901|2009-04-14 10:00,14,846.5,847.5,842.75,842.75,170
20090901|2009-04-14 10:30,14,844.5,845,843.5,845,8
20090901|2009-04-14 11:00,14,842.5,842.5,839.75,840.75,24
20090901|2009-04-14 11:30,14,839.75,839.75,833.75,833.75,157
20090901|2009-04-14 12:00,14,835,835.75,833,835.5,23
20090901|2009-04-14 12:30,14,836.75,836.75,833.75,834.75,61
20090901|2009-04-14 13:00,14,835.5,838.25,833.25,838.25,103
20090901|2009-04-14 13:30,14,838,838.25,837,837,131
20090901|2009-04-14 14:00,14,839.75,841,837.25,841,6
20090901|2009-04-14 14:30,14,837,838,834,834.5,90
20090901|2009-04-14 15:00,14,834.25,836.25,834.25,835.75,4
20090901|2009-04-14 15:30,15,834,834,832.75,832.75,58
20090901|2009-04-14 17:00,15,834.75,834.75,834.75,834.75,1
20090901|2009-04-14 19:00,15,832.5,832.5,832.5,832.5,5
20090901|2009-04-14 19:30,15,831.5,831.5,831.5,831.5,1
20090901|2009-04-14 20:00,15,831.75,831.75,831.75,831.75,5
20090901|2009-04-15 01:30,15,831.5,831.5,831.5,831.5,5
20090901|2009-04-15 02:30,15,834,835,834,835,3
20090901|2009-04-15 03:00,15,835.5,836,835.5,836,5
20090901|2009-04-15 03:30,15,839,839,839,839,1
20090901|2009-04-15 04:30,15,836.5,836.5,835.75,836.25,3
20090901|2009-04-15 05:00,15,837,837,837,837,1
20090901|2009-04-15 06:00,15,839,839.25,839,839.25,2
20090901|2009-04-15 06:30,15,836.25,836.25,835,835,4
20090901|2009-04-15 07:00,15,832.25,832.25,831.5,831.5,2
20090901|2009-04-15 07:30,15,834.25,835.5,832,832,11
20090901|2009-04-15 08:00,15,832,832.25,829.25,829.25,15
20090901|2009-04-15 08:30,15,830.5,835,829.25,835,17
20090901|2009-04-15 09:00,15,834.25,837.75,834.25,836.25,71
20090901|2009-04-15 09:30,15,835.25,835.25,833.5,833.5,14
20090901|2009-04-15 10:00,15,831.25,832.75,830,832.75,95
20090901|2009-04-15 10:30,15,833.75,836.25,833.75,836.25,16
20090901|2009-04-15 11:00,15,836.5,837.75,836.5,836.75,18
20090901|2009-04-15 11:30,15,836.25,839.75,836.25,839.75,79
20090901|2009-04-15 12:00,15,839.75,840.5,836.5,837,22
20090901|2009-04-15 12:30,15,837.25,837.75,834.25,835,77
20090901|2009-04-15 13:00,15,835.5,838.25,832.5,832.75,35
20090901|2009-04-15 13:30,15,832.75,832.75,831,832.5,15
20090901|2009-04-15 14:00,15,832,837.5,832,837,34
20090901|2009-04-15 14:30,15,838.25,846,837.25,844.75,48
20090901|2009-04-15 15:00,15,844.75,846.5,844.25,845.5,57
20090901|2009-04-15 15:30,16,846,846,846,846,1
20090901|2009-04-15 19:00,16,850,851.25,850,851.25,5
20090901|2009-04-15 19:30,16,849.5,850.5,849.5,850.5,8
20090901|2009-04-15 20:30,16,851,851,851,851,1
20090901|2009-04-15 21:00,16,849,849,843,843,5
20090901|2009-04-15 21:30,16,843,843,843,843,1
20090901|2009-04-15 22:30,16,845,846,845,846,2
20090901|2009-04-15 23:30,16,842,842,841.5,842,5
20090901|2009-04-16 00:00,16,842,842,842,842,1
20090901|2009-04-16 01:00,16,842,844.5,842,844.5,3
20090901|2009-04-16 01:30,16,843,844.5,843,844.5,2
20090901|2009-04-16 02:00,16,841.5,841.5,840,840,9
20090901|2009-04-16 02:30,16,838.5,838.5,838.5,838.5,2
20090901|2009-04-16 03:30,16,839.5,840.5,839.5,840.5,3
20090901|2009-04-16 04:30,16,840,840,840,840,1
20090901|2009-04-16 05:00,16,842,844.5,842,844.5,4
20090901|2009-04-16 05:30,16,846.75,846.75,841,841,4
20090901|2009-04-16 06:00,16,839.25,841,839.25,841,2
20090901|2009-04-16 06:30,16,841.25,842.5,841.25,842.5,2
20090901|2009-04-16 07:00,16,842.75,846.75,842.75,846.75,9
20090901|2009-04-16 07:30,16,849,850.25,849,850,13
20090901|2009-04-16 08:00,16,850,851,850,851,74
20090901|2009-04-16 08:30,16,849,849.5,843.25,845.5,65
20090901|2009-04-16 09:00,16,846.25,846.25,842.25,846.25,111
20090901|2009-04-16 09:30,16,846.75,846.75,840.75,841.5,41
20090901|2009-04-16 10:00,16,843,843.25,843,843.25,101
20090901|2009-04-16 10:30,16,845,847.25,845,847,104
20090901|2009-04-16 11:00,16,846.25,848,846.25,848,16
20090901|2009-04-16 11:30,16,846.25,850.25,846.25,850.25,15
20090901|2009-04-16 12:00,16,849,851,849,850,62
20090901|2009-04-16 12:30,16,848.25,848.5,846.5,848,15
20090901|2009-04-16 13:00,16,848.75,852.75,848.75,852.75,61
20090901|2009-04-16 13:30,16,853.25,859.5,853.25,859.25,19
20090901|2009-04-16 14:00,16,858.5,862.75,857.75,860.5,52
20090901|2009-04-16 14:30,16,860.25,863,857,857,36
20090901|2009-04-16 15:00,16,857.25,857.75,854.75,857.75,59
20090901|2009-04-16 15:30,17,857.75,857.75,857.75,857.75,5
20090901|2009-04-16 19:30,17,854.25,854.25,854,854,2
20090901|2009-04-16 20:30,17,855,855,855,855,1
20090901|2009-04-16 21:30,17,853.5,853.5,853.5,853.5,1
20090901|2009-04-16 22:00,17,853.25,853.25,853.25,853.25,7
20090901|2009-04-17 02:00,17,854,854,853.25,853.25,2
20090901|2009-04-17 02:30,17,852,852,852,852,1
20090901|2009-04-17 03:00,17,852,852,852,852,1
20090901|2009-04-17 03:30,17,852.25,852.25,852.25,852.25,1
20090901|2009-04-17 04:00,17,851,852,850.5,850.75,7
20090901|2009-04-17 04:30,17,853.5,853.5,853.5,853.5,2
20090901|2009-04-17 05:00,17,856.5,858,856.5,857.25,17
20090901|2009-04-17 05:30,17,859.5,859.5,859.5,859.5,4
20090901|2009-04-17 06:00,17,860,861,858.25,858.25,11
20090901|2009-04-17 06:30,17,859.25,859.25,859.25,859.25,1
20090901|2009-04-17 07:30,17,860.25,860.25,856,856,30
20090901|2009-04-17 08:00,17,856.75,861,856.75,860.25,10
20090901|2009-04-17 08:30,17,859,859.75,855.75,856.75,16
20090901|2009-04-17 09:00,17,857.75,860,857.75,858.5,216
20090901|2009-04-17 09:30,17,857.5,857.5,854,856.75,17
20090901|2009-04-17 10:00,17,855.25,856,854.25,854.25,6
20090901|2009-04-17 10:30,17,857.25,860,857.25,859.75,89
20090901|2009-04-17 11:00,17,858.5,859.25,858.25,859.25,104
20090901|2009-04-17 11:30,17,857.75,861,857.75,860.5,131
20090901|2009-04-17 12:00,17,861.5,863.25,860.75,863.25,14
20090901|2009-04-17 12:30,17,863,866.25,863,865.25,14
20090901|2009-04-17 13:00,17,864.25,865,863.5,865,107
20090901|2009-04-17 13:30,17,866.25,867.5,864,864,37
20090901|2009-04-17 14:00,17,863.25,867,863.25,867,40
20090901|2009-04-17 14:30,17,865,865.25,862,862,30
20090901|2009-04-17 15:00,17,862.25,863.25,861.25,862.5,155
20090901|2009-04-19 17:00,20,858.75,858.75,858.75,858.75,10
20090901|2009-04-19 18:00,20,857.75,857.75,857.75,857.75,2
20090901|2009-04-19 20:00,20,858,858,857.5,857.5,2
20090901|2009-04-19 21:00,20,856,856,856,856,1
20090901|2009-04-19 22:00,20,855.5,855.5,855.5,855.5,1
20090901|2009-04-19 23:30,20,855,855,855,855,3
20090901|2009-04-20 00:00,20,857,857,857,857,1
20090901|2009-04-20 01:00,20,858,858,858,858,1
20090901|2009-04-20 02:00,20,859.25,859.25,859,859,2
20090901|2009-04-20 03:00,20,857,857,855.5,855.5,2
20090901|2009-04-20 03:30,20,855,855,854,854.75,5
20090901|2009-04-20 04:00,20,853,853,851.5,851.5,7
20090901|2009-04-20 04:30,20,851.5,851.5,850.25,850.25,3
20090901|2009-04-20 05:00,20,850.25,853,850.25,853,8
20090901|2009-04-20 05:30,20,851.25,852,851.25,852,2
20090901|2009-04-20 06:00,20,853,853,850,850.75,9
20090901|2009-04-20 06:30,20,849,849,849,849,8
20090901|2009-04-20 07:00,20,848,848,846,846.75,6
20090901|2009-04-20 07:30,20,847.75,848,847,847,10
20090901|2009-04-20 08:00,20,846.5,846.5,846.5,846.5,1
20090901|2009-04-20 08:30,20,847.75,847.75,840,840.25,28
20090901|2009-04-20 09:00,20,840,840.75,837.25,838,87
20090901|2009-04-20 09:30,20,836.75,837.5,833.75,833.75,100
20090901|2009-04-20 10:00,20,833.5,835,833,835,18
20090901|2009-04-20 10:30,20,834.5,835,833,833,21
20090901|2009-04-20 11:00,20,832,833.5,831.5,833.5,16
20090901|2009-04-20 11:30,20,832,833.5,831.5,833.5,5
20090901|2009-04-20 12:00,20,832.75,832.75,830,830,15
20090901|2009-04-20 12:30,20,830.75,830.75,830.75,830.75,2
20090901|2009-04-20 13:00,20,829,829.75,828.75,829.75,72
20090901|2009-04-20 13:30,20,829.5,830.75,828,828,17
20090901|2009-04-20 14:00,20,827.5,828.25,826,826,14
20090901|2009-04-20 14:30,20,827.5,830.75,826,826,56
20090901|2009-04-20 15:00,20,827,829.5,827,829.25,10
20090901|2009-04-20 22:30,21,829.75,829.75,829.75,829.75,1
20090901|2009-04-20 23:00,21,830.5,830.5,830.5,830.5,15
20090901|2009-04-20 23:30,21,831,832.5,831,832.5,11
20090901|2009-04-21 00:30,21,832.5,832.5,832.5,832.5,1
20090901|2009-04-21 01:30,21,833,833.25,833,833.25,2
20090901|2009-04-21 03:00,21,833,833,833,833,1
20090901|2009-04-21 06:00,21,823.75,823.75,823.25,823.75,8
20090901|2009-04-21 06:30,21,825.25,825.25,823.5,823.5,4
20090901|2009-04-21 07:00,21,822,822.5,820.75,820.75,10
20090901|2009-04-21 07:30,21,822.5,822.5,821,821,6
20090901|2009-04-21 08:00,21,820,820.25,820,820,11
20090901|2009-04-21 08:30,21,820,827.25,819.75,827.25,87
20090901|2009-04-21 09:00,21,824.25,824.75,821.75,821.75,14
20090901|2009-04-21 09:30,21,822.25,825.25,821,825.25,23
20090901|2009-04-21 10:00,21,827.75,832.75,827.75,832.25,42
20090901|2009-04-21 10:30,21,832.25,835.25,831.5,835.25,69
20090901|2009-04-21 11:00,21,835.75,836,834.5,835,9
20090901|2009-04-21 11:30,21,836,838.25,835.5,835.5,33
20090901|2009-04-21 12:00,21,835,836.5,834.5,835,29
20090901|2009-04-21 12:30,21,834,836.5,833.75,835,105
20090901|2009-04-21 13:00,21,837,837,832.5,835,280
20090901|2009-04-21 13:30,21,836.5,838.25,835.5,837,62
20090901|2009-04-21 14:00,21,837.25,843,837.25,840,176
20090901|2009-04-21 14:30,21,840,841.5,837.25,841.5,214
20090901|2009-04-21 15:00,21,842.75,844.75,842.75,844,35
20090901|2009-04-21 15:30,22,845.25,845.25,843.5,843.5,3
20090901|2009-04-21 16:00,22,842.25,842.25,841.5,841.5,4
20090901|2009-04-21 18:30,22,841,841,841,841,1
20090901|2009-04-21 19:30,22,840,840,840,840,2
20090901|2009-04-21 20:00,22,841,841,841,841,1
20090901|2009-04-21 20:30,22,840.5,840.5,840.5,840.5,1
20090901|2009-04-21 21:00,22,840,840,840,840,1
20090901|2009-04-21 22:30,22,838.5,838.5,838.5,838.5,2
20090901|2009-04-21 23:00,22,839.25,839.25,839.25,839.25,1
20090901|2009-04-21 23:30,22,840.5,840.5,840.5,840.5,1
20090901|2009-04-22 01:00,22,839,839,838.5,838.5,4
20090901|2009-04-22 01:30,22,837.5,837.5,836.25,836.25,3
20090901|2009-04-22 02:00,22,834,834,834,834,1
20090901|2009-04-22 02:30,22,834.75,837,834.75,837,6
20090901|2009-04-22 03:30,22,837.25,837.25,835.75,835.75,4
20090901|2009-04-22 04:00,22,839.5,839.5,839.25,839.5,3
20090901|2009-04-22 04:30,22,839.5,839.5,839.5,839.5,2
20090901|2009-04-22 06:00,22,837.25,837.25,837.25,837.25,1
20090901|2009-04-22 07:00,22,837,839.75,832.25,834.75,17
20090901|2009-04-22 07:30,22,832.75,834.75,832.75,834.75,72
20090901|2009-04-22 08:00,22,833.5,833.75,832.75,833.75,3
20090901|2009-04-22 08:30,22,834.75,838.5,832.75,838,24
20090901|2009-04-22 09:00,22,839.75,850.5,839.75,850,67
20090901|2009-04-22 09:30,22,850.25,850.25,846.75,846.75,97
20090901|2009-04-22 10:00,22,847.75,850.25,847.5,849.5,9
20090901|2009-04-22 10:30,22,851,852.25,850.5,852.25,40
20090901|2009-04-22 11:00,22,852.75,852.75,848,848,19
20090901|2009-04-22 11:30,22,847,847.5,843,844.25,18
20090901|2009-04-22 12:00,22,845.5,846,845.25,845.75,8
20090901|2009-04-22 12:30,22,847,849.5,845.25,845.75,26
20090901|2009-04-22 13:00,22,848,851.25,848,851.25,14
20090901|2009-04-22 13:30,22,851,854.5,851,851,121
20090901|2009-04-22 14:00,22,851,855.25,848.5,849.75,116
20090901|2009-04-22 14:30,22,848.75,850.25,835,836.25,192
20090901|2009-04-22 15:00,22,835.25,836,832.75,833,22
20090901|2009-04-22 15:30,23,834.5,835,833.75,834.5,8
20090901|2009-04-22 17:00,23,833.25,833.25,833.25,833.25,1
20090901|2009-04-22 19:30,23,830.75,830.75,830.75,830.75,2
20090901|2009-04-22 20:30,23,830.75,830.75,830.5,830.5,3
20090901|2009-04-22 21:00,23,831,831,831,831,5
20090901|2009-04-22 22:30,23,830.25,830.25,830.25,830.25,1
20090901|2009-04-22 23:30,23,833,833,833,833,1
20090901|2009-04-23 00:00,23,835,836.25,835,836.25,4
20090901|2009-04-23 01:00,23,839,840,839,839,10
20090901|2009-04-23 02:00,23,840,840.5,840,840,3
20090901|2009-04-23 02:30,23,838.75,840.5,838.75,840.5,3
20090901|2009-04-23 03:30,23,842,842,842,842,3
20090901|2009-04-23 04:30,23,843,843,843,843,2
20090901|2009-04-23 05:00,23,842.5,842.5,841,841,2
20090901|2009-04-23 05:30,23,841.5,841.5,840.5,840.5,2
20090901|2009-04-23 06:00,23,840.5,842.75,840.5,842.75,51
20090901|2009-04-23 06:30,23,843.25,843.25,839.5,840.5,15
20090901|2009-04-23 07:00,23,841.5,842.75,841.5,842.75,9
20090901|2009-04-23 07:30,23,839.5,839.5,838.5,838.5,8
20090901|2009-04-23 08:00,23,839,839,837,837,10
20090901|2009-04-23 08:30,23,838.25,841,835,835.5,653
20090901|2009-04-23 09:00,23,834.75,837,830,837,264
20090901|2009-04-23 09:30,23,835,838.5,831.75,831.75,26
20090901|2009-04-23 10:00,23,831.5,834,828,831,152
20090901|2009-04-23 10:30,23,830,831.5,828.25,829.5,119
20090901|2009-04-23 11:00,23,829,833.5,829,832.5,95
20090901|2009-04-23 11:30,23,833,834.75,831,834.75,78
20090901|2009-04-23 12:00,23,835,839.5,835,839.5,75
20090901|2009-04-23 12:30,23,838.5,839.25,838,838.75,80
20090901|2009-04-23 13:00,23,836.5,838,835.75,837.5,149
20090901|2009-04-23 13:30,23,838.5,843,838.5,839,75
20090901|2009-04-23 14:00,23,839.5,839.5,832.75,837,276
20090901|2009-04-23 14:30,23,834.5,846,834.5,844.5,67
20090901|2009-04-23 15:00,23,845.25,845.25,843.25,844.25,88
20090901|2009-04-23 15:30,24,846,849.25,846,846.5,11
20090901|2009-04-23 19:30,24,841.75,841.75,841.75,841.75,6
20090901|2009-04-23 20:00,24,840.25,840.25,840.25,840.25,1
20090901|2009-04-23 20:30,24,842.25,842.25,842.25,842.25,1
20090901|2009-04-23 21:00,24,841,841,841,841,1
20090901|2009-04-23 21:30,24,841.5,841.5,841.5,841.5,1
20090901|2009-04-23 23:00,24,839.5,839.5,839.25,839.25,6
20090901|2009-04-24 01:00,24,840,840.25,840,840.25,4
20090901|2009-04-24 02:00,24,842.25,842.5,842.25,842.5,2
20090901|2009-04-24 02:30,24,845.25,845.25,845.25,845.25,1
20090901|2009-04-24 03:00,24,846,846,846,846,1
20090901|2009-04-24 04:00,24,843,843.5,843,843.5,2
20090901|2009-04-24 05:30,24,846.25,846.25,846.25,846.25,1
20090901|2009-04-24 06:00,24,847,851,847,850,20
20090901|2009-04-24 06:30,24,850,850,850,850,1
20090901|2009-04-24 07:00,24,850.25,850.25,850.25,850.25,4
20090901|2009-04-24 07:30,24,849.25,849.25,848.75,848.75,6
20090901|2009-04-24 08:00,24,849.75,853,849.75,852.25,28
20090901|2009-04-24 08:30,24,851,854.25,850,854.25,336
20090901|2009-04-24 09:00,24,854.75,856.75,850.5,851.25,154
20090901|2009-04-24 09:30,24,852.5,856.25,851.5,855.25,22
20090901|2009-04-24 10:00,24,855.25,857,854,856,90
20090901|2009-04-24 10:30,24,856.5,860,856.5,858.75,106
20090901|2009-04-24 11:00,24,859.5,859.5,858,858,4
20090901|2009-04-24 11:30,24,858.75,860.75,858.25,860.25,27
20090901|2009-04-24 12:00,24,860.25,861.25,859.5,859.5,11
20090901|2009-04-24 12:30,24,859.25,859.25,857,857.5,22
20090901|2009-04-24 13:00,24,856,860,849.75,853.5,130
20090901|2009-04-24 13:30,24,857.25,862.75,856.5,862,80
20090901|2009-04-24 14:00,24,861.75,864.75,861.25,861.25,46
20090901|2009-04-24 14:30,24,863.25,864,855,858,47
20090901|2009-04-24 15:00,24,859.5,863,859.5,863,18
20090901|2009-04-26 17:00,27,859,859,853.5,853.5,2
20090901|2009-04-26 17:30,27,853.5,853.5,852,852,2
20090901|2009-04-26 18:00,27,851.75,853,850.25,850.25,24
20090901|2009-04-26 18:30,27,850.5,851.5,850.5,851.5,2
20090901|2009-04-26 20:00,27,850,850,849.5,849.5,2
20090901|2009-04-26 21:00,27,848,848,848,848,6
20090901|2009-04-26 21:30,27,846.25,846.25,846.25,846.25,1
20090901|2009-04-26 22:00,27,846,846,845,845.25,59
20090901|2009-04-26 22:30,27,846,846,846,846,1
20090901|2009-04-26 23:00,27,844.75,846.5,844.75,846.5,2
20090901|2009-04-27 00:00,27,847,847,847,847,1
20090901|2009-04-27 01:00,27,848,849,848,849,51
20090901|2009-04-27 01:30,27,845.75,845.75,845.75,845.75,1
20090901|2009-04-27 02:00,27,845.25,846.5,845.25,846.5,11
20090901|2009-04-27 04:00,27,849,849,849,849,65
20090901|2009-04-27 05:00,27,847,847,847,847,1
20090901|2009-04-27 05:30,27,846,846,846,846,1
20090901|2009-04-27 06:00,27,846.75,846.75,846.75,846.75,2
20090901|2009-04-27 07:00,27,845.5,845.5,845.5,845.5,1
20090901|2009-04-27 08:00,27,846.75,846.75,846.5,846.5,3
20090901|2009-04-27 08:30,27,848.75,854.5,847.25,853.25,220
20090901|2009-04-27 09:00,27,854,856.25,849,855,270
20090901|2009-04-27 09:30,27,854.25,859.5,853.75,859,233
20090901|2009-04-27 10:00,27,861,861.25,858,859,141
20090901|2009-04-27 10:30,27,859,859.25,858,859,250
20090901|2009-04-27 11:00,27,859.75,861,857.75,857.75,13
20090901|2009-04-27 11:30,27,857,857,855,855.75,155
20090901|2009-04-27 12:00,27,854.75,855,851,851,270
20090901|2009-04-27 12:30,27,850,851.75,847.5,848,82
20090901|2009-04-27 13:00,27,848.5,849.25,847.5,849.25,74
20090901|2009-04-27 13:30,27,850,851.75,849.75,851.75,169
20090901|2009-04-27 14:00,27,851.25,852.75,848,849,48
20090901|2009-04-27 14:30,27,849.75,854.75,849.5,850.25,106
20090901|2009-04-27 15:00,27,852,852.5,851.5,852.5,13
20090901|2009-04-27 15:30,28,851,851,847.5,847.5,4
20090901|2009-04-27 22:00,28,845,845,845,845,51
20090901|2009-04-27 22:30,28,845.75,845.75,845.75,845.75,1
20090901|2009-04-27 23:00,28,843,843,841.5,841.5,4
20090901|2009-04-27 23:30,28,841.25,841.25,841.25,841.25,1
20090901|2009-04-28 00:00,28,840.75,840.75,840.75,840.75,1
20090901|2009-04-28 01:00,28,840.75,840.75,840,840,2
20090901|2009-04-28 01:30,28,841,841,835.25,835.25,64
20090901|2009-04-28 02:00,28,836.5,839.75,836.5,839.25,7
20090901|2009-04-28 02:30,28,836.5,836.5,836.5,836.5,1
20090901|2009-04-28 03:30,28,838.5,838.75,838.5,838.75,10
20090901|2009-04-28 04:00,28,839.25,839.25,837,837,3
20090901|2009-04-28 04:30,28,838.75,838.75,838,838.25,7
20090901|2009-04-28 05:30,28,837,837,837,837,1
20090901|2009-04-28 06:00,28,839,839,837.75,837.75,7
20090901|2009-04-28 06:30,28,838.25,838.25,838.25,838.25,1
20090901|2009-04-28 07:00,28,839,839,839,839,4
20090901|2009-04-28 07:30,28,840,841.75,840,841.75,11
20090901|2009-04-28 08:00,28,840,840.5,838.75,840.25,17
20090901|2009-04-28 08:30,28,841.5,844.5,839.75,844.5,180
20090901|2009-04-28 09:00,28,846.25,851.75,846.25,851.75,453
20090901|2009-04-28 09:30,28,852,853,850,851,178
20090901|2009-04-28 10:00,28,851.75,851.75,849.75,850.25,266
20090901|2009-04-28 10:30,28,850,850,847.25,848.75,246
20090901|2009-04-28 11:00,28,850,853.25,850,853.25,123
20090901|2009-04-28 11:30,28,852,852,852,852,1
20090901|2009-04-28 12:00,28,852.75,853.75,850.25,850.5,98
20090901|2009-04-28 12:30,28,851,853,850.5,850.75,283
20090901|2009-04-28 13:00,28,850.75,855.25,850.5,854.25,177
20090901|2009-04-28 13:30,28,855,857.5,854.25,854.5,243
20090901|2009-04-28 14:00,28,853.5,853.5,851.25,851.25,4
20090901|2009-04-28 14:30,28,850,850,846.75,847,64
20090901|2009-04-28 15:00,28,847.25,849,846.25,849,31
20090901|2009-04-28 15:30,29,847.25,847.25,846.25,846.5,3
20090901|2009-04-28 19:30,29,852.25,852.25,852.25,852.25,1
20090901|2009-04-28 20:00,29,850,850.25,850,850.25,2
20090901|2009-04-28 21:00,29,848.5,848.5,848.5,848.5,10
20090901|2009-04-28 21:30,29,851,851,851,851,1
20090901|2009-04-28 22:30,29,852.75,853,852.5,852.5,3
20090901|2009-04-28 23:00,29,850.25,850.25,850.25,850.25,1
20090901|2009-04-29 00:00,29,851.25,851.5,851.25,851.5,3
20090901|2009-04-29 01:00,29,853.25,854,853.25,854,2
20090901|2009-04-29 01:30,29,853,853,853,853,2
20090901|2009-04-29 02:30,29,852.75,853,852,853,3
20090901|2009-04-29 03:00,29,854.5,854.5,854.5,854.5,3
20090901|2009-04-29 04:00,29,854.75,854.75,854.75,854.75,1
20090901|2009-04-29 04:30,29,856,859,856,859,9
20090901|2009-04-29 05:00,29,857.5,857.75,857.5,857.75,4
20090901|2009-04-29 05:30,29,856.75,856.75,856.5,856.5,2
20090901|2009-04-29 06:00,29,856,856,855.5,855.5,4
20090901|2009-04-29 07:00,29,856.75,858,856.75,858,2
20090901|2009-04-29 07:30,29,856.75,857.5,853.75,856.5,145
20090901|2009-04-29 08:00,29,854,857.25,854,857.25,25
20090901|2009-04-29 08:30,29,855.5,860.5,855,860.5,330
20090901|2009-04-29 09:00,29,861,864,859,863.75,683
20090901|2009-04-29 09:30,29,864,866.5,863.25,864.75,320
20090901|2009-04-29 10:00,29,865.5,867.75,864,867,216
20090901|2009-04-29 10:30,29,867,867,865,865,107
20090901|2009-04-29 11:00,29,865,865.25,864,865.25,12
20090901|2009-04-29 11:30,29,865.25,865.5,864.25,865,104
20090901|2009-04-29 12:00,29,865.5,870.75,865.5,870.75,35
20090901|2009-04-29 12:30,29,869.5,870,869,869,8
20090901|2009-04-29 13:00,29,868,872.75,865.25,869,53
20090901|2009-04-29 13:30,29,869.25,875,867.5,869,170
20090901|2009-04-29 14:00,29,869.75,870,862.75,863.75,46
20090901|2009-04-29 14:30,29,862.5,865.25,862,865,32
20090901|2009-04-29 15:00,29,865.25,866.5,864.75,865.5,62
20090901|2009-04-29 15:30,30,865,865,865,865,1
20090901|2009-04-29 16:00,30,866.25,866.25,866.25,866.25,1
20090901|2009-04-29 17:00,30,865.75,865.75,863.75,863.75,87
20090901|2009-04-29 17:30,30,861.75,861.75,861.75,861.75,2
20090901|2009-04-29 18:00,30,862.75,863.25,862.75,863.25,2
20090901|2009-04-29 19:00,30,866,866.5,866,866.5,3
20090901|2009-04-29 19:30,30,866.75,868.5,866.75,868.5,5
20090901|2009-04-29 20:00,30,868.5,869,868.5,869,2
20090901|2009-04-29 20:30,30,870.25,872.75,869.5,872.75,15
20090901|2009-04-29 21:00,30,870.5,871,870.5,871,6
20090901|2009-04-29 21:30,30,872,872,870.25,870.25,3
20090901|2009-04-29 22:00,30,871,871,871,871,8
20090901|2009-04-29 22:30,30,870,870,870,870,1
20090901|2009-04-29 23:00,30,869,869,868,868,8
20090901|2009-04-30 00:00,30,870.25,870.25,870.25,870.25,1
20090901|2009-04-30 01:00,30,869.75,870.5,869.75,870.5,4
20090901|2009-04-30 01:30,30,871,872.25,871,872,4
20090901|2009-04-30 02:00,30,874,877,874,876.25,15
20090901|2009-04-30 02:30,30,878.25,880,878.25,880,9
20090901|2009-04-30 03:00,30,878.75,878.75,878.75,878.75,1
20090901|2009-04-30 04:30,30,879.25,879.25,879.25,879.25,1
20090901|2009-04-30 05:00,30,880.75,881.25,880.5,880.5,7
20090901|2009-04-30 05:30,30,881,881,879.75,880,20
20090901|2009-04-30 06:00,30,879.5,879.5,879,879,2
20090901|2009-04-30 06:30,30,878.75,878.75,878.75,878.75,2
20090901|2009-04-30 07:00,30,878.5,878.5,878.5,878.5,3
20090901|2009-04-30 07:30,30,877.25,878.75,877.25,877.5,13
20090901|2009-04-30 08:00,30,877.5,878,875.75,876.5,16
20090901|2009-04-30 08:30,30,876.25,879,873,875.5,189
20090901|2009-04-30 09:00,30,877.75,880.25,877,877,27
20090901|2009-04-30 09:30,30,880,880,877,880,105
20090901|2009-04-30 10:00,30,880,881.25,879.25,879.25,20
20090901|2009-04-30 10:30,30,878.25,878.5,874.75,875,49
20090901|2009-04-30 11:00,30,875,875.5,873.25,875.25,200
20090901|2009-04-30 11:30,30,874,874,866,867.5,183
20090901|2009-04-30 12:00,30,868,869.25,864,864.5,90
20090901|2009-04-30 12:30,30,864.75,868.25,864.75,868.25,117
20090901|2009-04-30 13:00,30,868,871,867,870.5,149
20090901|2009-04-30 13:30,30,868.75,869.75,866.5,868.5,19
20090901|2009-04-30 14:00,30,865,865.75,861.75,864,208
20090901|2009-04-30 14:30,30,867.75,869.5,865.75,865.75,110
20090901|2009-04-30 15:00,30,865.75,866.5,861.25,862,45
20090901|2009-04-30 15:30,1,863,863,863,863,2
20090901|2009-04-30 16:00,1,860,861,860,861,2
20090901|2009-04-30 17:30,1,862,862,862,862,1
20090901|2009-04-30 19:00,1,862.5,865.5,862.5,865.5,3
20090901|2009-04-30 19:30,1,865.5,865.5,865.5,865.5,1
20090901|2009-04-30 21:00,1,863.5,865,863.5,865,2
20090901|2009-05-01 00:00,1,864.25,864.75,864.25,864.75,4
20090901|2009-05-01 01:00,1,865.25,865.25,865.25,865.25,1
20090901|2009-05-01 01:30,1,865.5,865.5,865.5,865.5,1
20090901|2009-05-01 02:30,1,867,868.5,867,868.5,38
20090901|2009-05-01 03:00,1,869.5,869.75,869,869.75,3
20090901|2009-05-01 06:00,1,870,870,870,870,2
20090901|2009-05-01 06:30,1,870.25,870.25,870.25,870.25,1
20090901|2009-05-01 07:00,1,869.5,869.5,869.25,869.25,3
20090901|2009-05-01 07:30,1,869.5,869.5,868.5,869.25,7
20090901|2009-05-01 08:00,1,867.5,867.5,865,865.25,13
20090901|2009-05-01 08:30,1,865.25,865.25,861,865,117
20090901|2009-05-01 09:00,1,864.5,866.25,859,860,130
20090901|2009-05-01 09:30,1,860,864,860,864,60
20090901|2009-05-01 10:00,1,864.5,868.25,864.5,867.75,221
20090901|2009-05-01 10:30,1,866.25,867.25,864.5,864.5,10
20090901|2009-05-01 11:00,1,864.5,867.25,863.75,866.5,94
20090901|2009-05-01 11:30,1,867.25,867.25,867.25,867.25,2
20090901|2009-05-01 12:00,1,867.75,870.25,867.75,870.25,23
20090901|2009-05-01 12:30,1,870,872,870,870.5,27
20090901|2009-05-01 13:00,1,871,871.25,870,871.25,53
20090901|2009-05-01 13:30,1,869,870,868,868,11
20090901|2009-05-01 14:00,1,870,870,864,865,127
20090901|2009-05-01 14:30,1,863.5,870,863.5,870,49
20090901|2009-05-01 15:00,1,870.25,874.25,870.25,871.5,36
20090901|2009-05-03 17:00,4,874,874,874,874,12
20090901|2009-05-03 17:30,4,875,876.25,875,876.25,3
20090901|2009-05-03 18:00,4,876.25,876.25,876.25,876.25,3
20090901|2009-05-03 19:00,4,875.75,875.75,875.75,875.75,2
20090901|2009-05-03 19:30,4,876,876,876,876,1
20090901|2009-05-03 20:30,4,876,876,876,876,1
20090901|2009-05-03 21:00,4,876,876,876,876,2
20090901|2009-05-03 21:30,4,875.5,877,875.5,877,2
20090901|2009-05-03 22:00,4,875.75,875.75,875.75,875.75,1
20090901|2009-05-03 23:00,4,875.75,875.75,875.75,875.75,2
20090901|2009-05-04 01:00,4,875.25,875.25,875.25,875.25,1
20090901|2009-05-04 01:30,4,877,877,877,877,2
20090901|2009-05-04 02:00,4,876.5,876.5,876.5,876.5,1
20090901|2009-05-04 02:30,4,878.5,878.5,878.5,878.5,1
20090901|2009-05-04 03:00,4,878.5,878.5,878.5,878.5,1
20090901|2009-05-04 03:30,4,877.5,877.5,877.5,877.5,2
20090901|2009-05-04 04:00,4,879,879,879,879,9
20090901|2009-05-04 04:30,4,880,880,879.25,879.25,2
20090901|2009-05-04 05:30,4,877,877,877,877,2
20090901|2009-05-04 06:00,4,875.5,875.5,875.5,875.5,1
20090901|2009-05-04 06:30,4,876.25,876.25,876.25,876.25,2
20090901|2009-05-04 07:30,4,874.25,875.25,874.25,875.25,5
20090901|2009-05-04 08:00,4,876.5,876.5,876.5,876.5,5
20090901|2009-05-04 08:30,4,876.75,882.5,876.25,882.5,122
20090901|2009-05-04 09:00,4,883,890,883,889,220
20090901|2009-05-04 09:30,4,888.75,888.75,887,887,26
20090901|2009-05-04 10:00,4,890,891.5,889,890,75
20090901|2009-05-04 10:30,4,889,889.25,887.25,887.25,14
20090901|2009-05-04 11:00,4,889,890.5,885,885.25,32
20090901|2009-05-04 11:30,4,886.25,889,886,888.25,22
20090901|2009-05-04 12:00,4,888.75,890.5,888,889.75,13
20090901|2009-05-04 12:30,4,890,892.75,889.5,891,68
20090901|2009-05-04 13:00,4,892.25,893.5,889.5,893.5,28
20090901|2009-05-04 13:30,4,893.5,894,891.75,891.75,135
20090901|2009-05-04 14:00,4,892.75,894.75,892.75,893.5,68
20090901|2009-05-04 14:30,4,894.5,900,893,899.75,54
20090901|2009-05-04 15:00,4,900,900.5,898.75,899,95
20090901|2009-05-04 15:30,5,898.75,899.25,898.75,899.25,5
20090901|2009-05-04 16:00,5,899,899,898.25,898.25,2
20090901|2009-05-04 18:00,5,899,899,899,899,1
20090901|2009-05-04 18:30,5,898.25,898.25,898.25,898.25,2
20090901|2009-05-04 19:30,5,896.5,896.5,895.75,895.75,2
20090901|2009-05-04 20:00,5,896.75,896.75,895.25,895.25,2
20090901|2009-05-04 20:30,5,895,895,895,895,1
20090901|2009-05-04 21:30,5,895.5,897,895.25,897,4
20090901|2009-05-04 22:00,5,895.25,896,895.25,895.75,3
20090901|2009-05-04 23:00,5,895.75,896.5,895.75,896.5,2
20090901|2009-05-04 23:30,5,897.5,897.5,897.5,897.5,1
20090901|2009-05-05 00:30,5,897.25,897.25,897.25,897.25,1
20090901|2009-05-05 01:30,5,895.5,895.5,895.5,895.5,1
20090901|2009-05-05 02:00,5,895.25,895.25,895,895,3
20090901|2009-05-05 02:30,5,894.25,894.25,894,894,10
20090901|2009-05-05 03:30,5,897.25,897.75,897.25,897.75,6
20090901|2009-05-05 04:00,5,898.25,898.25,897.5,897.5,7
20090901|2009-05-05 05:00,5,899,899.5,899,899.5,6
20090901|2009-05-05 06:00,5,899,899,896,896,5
20090901|2009-05-05 07:00,5,895,895,894.25,894.25,11
20090901|2009-05-05 07:30,5,895.5,895.5,894.75,894.75,15
20090901|2009-05-05 08:00,5,895,896.75,895,896,64
20090901|2009-05-05 08:30,5,897.25,900.25,895.5,895.5,113
20090901|2009-05-05 09:00,5,898,900,895.25,895.25,120
20090901|2009-05-05 09:30,5,895,895,890,890,236
20090901|2009-05-05 10:00,5,891,892.75,891,892.75,39
20090901|2009-05-05 10:30,5,893.25,895.5,893.25,894.75,41
20090901|2009-05-05 11:00,5,895,895.5,894,895.5,22
20090901|2009-05-05 11:30,5,894,894,892.25,892.25,3
20090901|2009-05-05 12:00,5,892.25,895.25,892,893,24
20090901|2009-05-05 12:30,5,891.5,893.75,891.25,893.25,26
20090901|2009-05-05 13:00,5,893,893,891,891,13
20090901|2009-05-05 13:30,5,890,893,889.75,893,194
20090901|2009-05-05 14:00,5,892.25,895,892,894.25,102
20090901|2009-05-05 14:30,5,895.25,898.5,895,896,49
20090901|2009-05-05 15:00,5,897,899.75,897,899.75,68
20090901|2009-05-05 15:30,6,899,899,899,899,18
20090901|2009-05-05 16:00,6,899.5,899.5,899.5,899.5,100
20090901|2009-05-05 17:00,6,899,899,898.5,898.5,3
20090901|2009-05-05 17:30,6,899.5,900,899.5,900,6
20090901|2009-05-05 19:30,6,897,897,896.75,896.75,4
20090901|2009-05-05 20:30,6,895.5,895.5,888.5,888.5,24
20090901|2009-05-05 21:00,6,889,891.25,889,891.25,2
20090901|2009-05-05 21:30,6,890,891.75,890,891.75,2
20090901|2009-05-05 22:00,6,890,890.25,890,890.25,2
20090901|2009-05-05 22:30,6,888.5,888.5,888.5,888.5,1
20090901|2009-05-06 01:30,6,891,891,891,891,4
20090901|2009-05-06 02:00,6,891.25,891.25,891,891,2
20090901|2009-05-06 03:00,6,893.75,894,893.75,894,2
20090901|2009-05-06 03:30,6,895,895.25,895,895.25,2
20090901|2009-05-06 04:30,6,895.75,895.75,895.75,895.75,1
20090901|2009-05-06 05:30,6,893,893,893,893,2
20090901|2009-05-06 06:00,6,891,891.25,891,891.25,3
20090901|2009-05-06 06:30,6,892.5,892.5,892.5,892.5,1
20090901|2009-05-06 07:00,6,895.5,904.75,894.75,903.25,231
20090901|2009-05-06 07:30,6,904.25,907.5,904,906,97
20090901|2009-05-06 08:00,6,906.5,907.75,906.5,907.5,72
20090901|2009-05-06 08:30,6,908.25,908.25,904.75,906.75,83
20090901|2009-05-06 09:00,6,907,907,897.5,897.5,295
20090901|2009-05-06 09:30,6,899,902,897.5,901.25,76
20090901|2009-05-06 10:00,6,901.75,901.75,898.5,899,120
20090901|2009-05-06 10:30,6,900,904,899.5,904,131
20090901|2009-05-06 11:00,6,904,906.25,903.5,906.25,128
20090901|2009-05-06 11:30,6,907,907,903,903,32
20090901|2009-05-06 12:00,6,903.25,903.25,901,901,39
20090901|2009-05-06 12:30,6,902,908.5,902,908.5,111
20090901|2009-05-06 13:00,6,909,911.25,908,911.25,137
20090901|2009-05-06 13:30,6,912.5,913,910,912,64
20090901|2009-05-06 14:00,6,910.75,912,904,905.5,286
20090901|2009-05-06 14:30,6,906,911.5,905,911.5,125
20090901|2009-05-06 15:00,6,912.5,914,912.25,913,80
20090901|2009-05-06 15:30,7,912.25,912.75,912.25,912.25,4
20090901|2009-05-06 16:00,7,911.5,912,911,912,60
20090901|2009-05-06 17:00,7,912,913.5,912,913.5,4
20090901|2009-05-06 17:30,7,912.5,913.25,912.5,913.25,6
20090901|2009-05-06 18:00,7,913,913,913,913,1
20090901|2009-05-06 19:00,7,913.5,913.5,913.5,913.5,1
20090901|2009-05-06 19:30,7,909.5,910,909.5,910,2
20090901|2009-05-06 21:00,7,909.5,909.5,909.5,909.5,1
20090901|2009-05-06 21:30,7,911,911,911,911,1
20090901|2009-05-06 23:00,7,908.75,908.75,908,908,2
20090901|2009-05-07 00:30,7,909.75,911.25,909.75,911.25,2
20090901|2009-05-07 01:00,7,911.75,911.75,910.5,910.5,2
20090901|2009-05-07 01:30,7,911.25,912.75,910.75,912.75,5
20090901|2009-05-07 02:00,7,911,914,908.25,914,7
20090901|2009-05-07 02:30,7,912.75,912.75,912.75,912.75,1
20090901|2009-05-07 03:00,7,913.5,915,913.5,915,7
20090901|2009-05-07 03:30,7,914,915.5,914,915.5,8
20090901|2009-05-07 04:00,7,915.75,915.75,914.75,914.75,5
20090901|2009-05-07 04:30,7,917.25,917.25,917.25,917.25,1
20090901|2009-05-07 05:00,7,918.5,919.25,918.5,919,35
20090901|2009-05-07 05:30,7,919.25,919.25,919.25,919.25,3
20090901|2009-05-07 06:00,7,918,918,917.5,918,4
20090901|2009-05-07 06:30,7,919,919.75,919,919.75,4
20090901|2009-05-07 07:00,7,920,922.5,920,921.5,7
20090901|2009-05-07 07:30,7,922.75,924.25,920.5,920.5,46
20090901|2009-05-07 08:00,7,920,921,920,920,4
20090901|2009-05-07 08:30,7,920.75,922.25,915,917,98
20090901|2009-05-07 09:00,7,915.75,915.75,907,907.25,188
20090901|2009-05-07 09:30,7,907,909.5,905.5,908.5,157
20090901|2009-05-07 10:00,7,908.25,909,903,904.75,188
20090901|2009-05-07 10:30,7,904,906.75,904,906.75,69
20090901|2009-05-07 11:00,7,907.25,907.25,905,905,7
20090901|2009-05-07 11:30,7,905.75,908.25,905.75,907,45
20090901|2009-05-07 12:00,7,907,907,901,902,92
20090901|2009-05-07 12:30,7,900.5,900.75,897,900.25,143
20090901|2009-05-07 13:00,7,900,901,897.5,898.75,31
20090901|2009-05-07 13:30,7,898.5,898.5,895,897.5,235
20090901|2009-05-07 14:00,7,896.5,899.5,895,899,173
20090901|2009-05-07 14:30,7,896.25,902.25,894.5,899.75,338
20090901|2009-05-07 15:00,7,901,904,900.25,903.25,101
20090901|2009-05-07 15:30,8,903.5,903.5,903.5,903.5,1
20090901|2009-05-07 16:00,8,901,906.5,901,906,166
20090901|2009-05-07 17:00,8,908,908.5,908,908.5,17
20090901|2009-05-07 17:30,8,906.75,906.75,906.75,906.75,1
20090901|2009-05-07 19:00,8,910,910.25,910,910.25,11
20090901|2009-05-07 19:30,8,910,910.25,909,909,18
20090901|2009-05-07 21:00,8,908.25,908.25,908,908,4
20090901|2009-05-07 21:30,8,908.5,908.5,908.5,908.5,1
20090901|2009-05-07 23:00,8,910,910,910,910,1
20090901|2009-05-08 00:00,8,910.25,910.25,910.25,910.25,2
20090901|2009-05-08 00:30,8,909.25,909.25,909.25,909.25,1
20090901|2009-05-08 01:30,8,910.5,910.5,910,910,6
20090901|2009-05-08 02:00,8,909,909.5,909,909.5,3
20090901|2009-05-08 02:30,8,911.75,911.75,911.75,911.75,4
20090901|2009-05-08 03:00,8,909.5,909.5,908.25,908.25,9
20090901|2009-05-08 03:30,8,909.75,909.75,909.75,909.75,1
20090901|2009-05-08 04:00,8,911,911.25,911,911.25,9
20090901|2009-05-08 05:00,8,912.5,912.5,912.5,912.5,1
20090901|2009-05-08 05:30,8,913.25,915,913.25,914,15
20090901|2009-05-08 06:00,8,915.5,916,915.5,916,6
20090901|2009-05-08 06:30,8,917,917.5,915.25,915.25,67
20090901|2009-05-08 07:00,8,915,915.75,915,915,106
20090901|2009-05-08 07:30,8,916.5,917.75,910,913,105
20090901|2009-05-08 08:00,8,914.25,914.75,910.75,911.5,28
20090901|2009-05-08 08:30,8,911,919.25,910.75,916.25,297
20090901|2009-05-08 09:00,8,914.5,914.5,907,907.5,397
20090901|2009-05-08 09:30,8,906.75,909.5,906,907.5,167
20090901|2009-05-08 10:00,8,910,912.5,908.5,908.5,26
20090901|2009-05-08 10:30,8,909,913.75,908.75,913.75,61
20090901|2009-05-08 11:00,8,914,917.5,914,917,53
20090901|2009-05-08 11:30,8,915,919,914.25,918.5,137
20090901|2009-05-08 12:00,8,918.25,919,917.5,919,181
20090901|2009-05-08 12:30,8,916.5,917,914.75,914.75,85
20090901|2009-05-08 13:00,8,914.5,920.25,914.5,919,56
20090901|2009-05-08 13:30,8,919.75,923,919.25,921.25,24
20090901|2009-05-08 14:00,8,921,921,917.25,920.25,129
20090901|2009-05-08 14:30,8,918.5,921.25,916.75,921.25,40
20090901|2009-05-08 15:00,8,921.25,922,920.25,920.25,108
20090901|2009-05-10 17:00,11,921.75,921.75,915.25,915.25,4
20090901|2009-05-10 18:00,11,916,916,916,916,2
20090901|2009-05-10 18:30,11,916,916,916,916,1
20090901|2009-05-10 19:00,11,916.75,916.75,916.75,916.75,2
20090901|2009-05-10 19:30,11,915.5,915.5,915.5,915.5,5
20090901|2009-05-10 20:30,11,914.5,914.5,914,914,9
20090901|2009-05-10 21:00,11,914,914,914,914,3
20090901|2009-05-10 21:30,11,914,914.75,914,914.75,2
20090901|2009-05-10 22:30,11,913.75,913.75,913.75,913.75,1
20090901|2009-05-11 00:30,11,915,915,914.5,914.5,3
20090901|2009-05-11 01:00,11,916.25,916.25,916.25,916.25,1
20090901|2009-05-11 01:30,11,914.25,914.5,914,914.5,6
20090901|2009-05-11 02:00,11,914.25,914.25,911.75,911.75,28
20090901|2009-05-11 02:30,11,911,911,908.5,908.5,17
20090901|2009-05-11 03:30,11,909.5,909.5,909.5,909.5,1
20090901|2009-05-11 04:00,11,910,910,910,910,1
20090901|2009-05-11 04:30,11,907.5,907.75,906.75,907.75,4
20090901|2009-05-11 05:00,11,908.75,908.75,908.75,908.75,1
20090901|2009-05-11 05:30,11,911,911,910.75,910.75,3
20090901|2009-05-11 06:30,11,910,910,908.5,908.5,6
20090901|2009-05-11 07:00,11,906.75,906.75,906.25,906.5,20
20090901|2009-05-11 07:30,11,908.5,909,907.25,907.25,19
20090901|2009-05-11 08:00,11,906.25,907.75,906.25,907.75,11
20090901|2009-05-11 08:30,11,907.25,908,902,904.25,148
20090901|2009-05-11 09:00,11,903.5,908,903.25,906.75,196
20090901|2009-05-11 09:30,11,906.5,910.75,905,909.75,50
20090901|2009-05-11 10:00,11,909.75,912,907.75,908.75,77
20090901|2009-05-11 10:30,11,908,908,906.5,907,182
20090901|2009-05-11 11:00,11,906.25,908,906,907.75,132
20090901|2009-05-11 11:30,11,907.5,908.25,905.5,906.25,189
20090901|2009-05-11 12:00,11,903.75,907.5,903.75,907.5,267
20090901|2009-05-11 12:30,11,906.5,910.5,906.5,909.5,139
20090901|2009-05-11 13:00,11,908.25,908.25,906.75,908,292
20090901|2009-05-11 13:30,11,908.75,909.5,907.75,908.5,338
20090901|2009-05-11 14:00,11,909,909,904.75,905,293
20090901|2009-05-11 14:30,11,904.25,905.5,901.5,901.5,487
20090901|2009-05-11 15:00,11,904.5,904.5,903.5,904.25,60
20090901|2009-05-11 15:30,12,904,904,903,903,2
20090901|2009-05-11 17:00,12,901,901,900.75,900.75,9
20090901|2009-05-11 18:30,12,900.25,901.75,900.25,901.75,2
20090901|2009-05-11 19:00,12,899.25,899.25,899.25,899.25,1
20090901|2009-05-11 19:30,12,901.5,901.5,901.5,901.5,1
20090901|2009-05-11 20:00,12,900.5,900.5,900.5,900.5,6
20090901|2009-05-11 21:00,12,901,901,901,901,1
20090901|2009-05-11 23:00,12,900.75,901.25,900.75,900.75,3
20090901|2009-05-12 00:00,12,900.75,901,900.75,901,3
20090901|2009-05-12 00:30,12,900.5,900.5,899,899,2
20090901|2009-05-12 01:00,12,901,901.5,901,901.5,2
20090901|2009-05-12 01:30,12,900.25,900.5,900.25,900.5,10
20090901|2009-05-12 02:30,12,903.75,906,903.75,906,12
20090901|2009-05-12 03:00,12,909,910,909,909.75,32
20090901|2009-05-12 03:30,12,910,910,909,909,3
20090901|2009-05-12 07:00,12,910.25,910.25,910.25,910.25,1
20090901|2009-05-12 07:30,12,909,910,908.5,908.5,5
20090901|2009-05-12 08:00,12,908.5,908.75,906.75,906.75,25
20090901|2009-05-12 08:30,12,907.75,907.75,899,901.75,89
20090901|2009-05-12 09:00,12,901,901,895.75,898.25,95
20090901|2009-05-12 09:30,12,897.5,899,895.75,899,115
20090901|2009-05-12 10:00,12,899.25,900.25,896,896,140
20090901|2009-05-12 10:30,12,897,898,894.75,895.25,110
20090901|2009-05-12 11:00,12,896.25,896.75,892,892,85
20090901|2009-05-12 11:30,12,893,893.5,890,890,164
20090901|2009-05-12 12:00,12,890.75,893,890.75,892.25,30
20090901|2009-05-12 12:30,12,892,894.5,892,894,11
20090901|2009-05-12 13:00,12,892.5,896,892.5,894.25,19
20090901|2009-05-12 13:30,12,894.25,903.25,894.25,902.5,184
20090901|2009-05-12 14:00,12,903,908,902.25,906.25,394
20090901|2009-05-12 14:30,12,906.25,906.75,900,901,41
20090901|2009-05-12 15:00,12,900.5,903.75,899.5,902.5,105
20090901|2009-05-12 15:30,13,904,904.25,904,904.25,2
20090901|2009-05-12 18:00,13,902.75,902.75,902.75,902.75,1
20090901|2009-05-12 19:00,13,903.5,903.5,903.5,903.5,1
20090901|2009-05-12 20:00,13,902,902,901,901,2
20090901|2009-05-12 20:30,13,900.5,900.5,900.5,900.5,1
20090901|2009-05-12 21:00,13,900.5,901,900.5,901,2
20090901|2009-05-12 21:30,13,903,903,903,903,1
20090901|2009-05-12 22:00,13,904,904,904,904,1
20090901|2009-05-12 23:00,13,907,907,907,907,1
20090901|2009-05-13 00:30,13,906.25,906.25,906.25,906.25,3
20090901|2009-05-13 02:00,13,901.25,901.25,900.5,900.5,3
20090901|2009-05-13 02:30,13,900,901.5,900,901.5,7
20090901|2009-05-13 04:30,13,901.5,901.5,900.75,900.75,2
20090901|2009-05-13 06:00,13,900,900,894,895.5,15
20090901|2009-05-13 06:30,13,896,896,893,893,6
20090901|2009-05-13 07:00,13,893,893.75,892.75,892.75,3
20090901|2009-05-13 07:30,13,892.5,892.5,885.5,887.75,71
20090901|2009-05-13 08:00,13,888.75,888.75,886.5,886.5,103
20090901|2009-05-13 08:30,13,888.5,888.5,882.5,887,87
20090901|2009-05-13 09:00,13,883.5,889,883.5,888.25,21
20090901|2009-05-13 09:30,13,890,890.75,884.25,884.25,128
20090901|2009-05-13 10:00,13,883.5,885.5,883.25,885,97
20090901|2009-05-13 10:30,13,884.25,884.25,881.5,882.75,20
20090901|2009-05-13 11:00,13,882.5,886,882.5,884.75,39
20090901|2009-05-13 11:30,13,884,884,879,879,18
20090901|2009-05-13 12:00,13,879.5,879.75,877.25,879.25,43
20090901|2009-05-13 12:30,13,876.5,881.5,876,881.5,35
20090901|2009-05-13 13:00,13,882,882,878.5,878.5,52
20090901|2009-05-13 13:30,13,878.75,881.75,878.75,881.75,110
20090901|2009-05-13 14:00,13,880,880,877.25,877.5,68
20090901|2009-05-13 14:30,13,878.75,881,876.25,877.5,144
20090901|2009-05-13 15:00,13,878.5,880.5,878.5,880,47
20090901|2009-05-13 15:30,14,880.75,881,880.75,881,4
20090901|2009-05-13 16:00,14,880.5,880.5,880.5,880.5,2
20090901|2009-05-13 17:00,14,880,880,880,880,1
20090901|2009-05-13 17:30,14,877.75,878.75,877.25,878.75,3
20090901|2009-05-13 19:00,14,880.25,880.25,880.25,880.25,3
20090901|2009-05-13 20:30,14,882,882,882,882,1
20090901|2009-05-13 21:00,14,882,882,882,882,1
20090901|2009-05-13 22:00,14,879.25,879.25,879.25,879.25,1
20090901|2009-05-13 22:30,14,878.75,878.75,878.75,878.75,1
20090901|2009-05-14 00:30,14,878,878,878,878,2
20090901|2009-05-14 01:00,14,880,880,880,880,1
20090901|2009-05-14 02:00,14,879,879,879,879,1
20090901|2009-05-14 02:30,14,878.5,878.5,878.5,878.5,1
20090901|2009-05-14 03:00,14,882.5,882.5,882.5,882.5,3
20090901|2009-05-14 03:30,14,881,881,881,881,2
20090901|2009-05-14 04:00,14,882,882,880,880,2
20090901|2009-05-14 05:00,14,879,879,879,879,2
20090901|2009-05-14 05:30,14,877,877,877,877,1
20090901|2009-05-14 06:00,14,877.5,878.25,877.5,878.25,4
20090901|2009-05-14 06:30,14,877.5,881,877.5,881,6
20090901|2009-05-14 07:00,14,877.5,878,877.5,877.75,8
20090901|2009-05-14 07:30,14,875.75,881.75,875,878.75,26
20090901|2009-05-14 08:00,14,878,880.25,878,879,8
20090901|2009-05-14 08:30,14,879.25,883,876.25,877.5,110
20090901|2009-05-14 09:00,14,882.25,883,881,881,35
20090901|2009-05-14 09:30,14,881.25,884,880,881.5,481
20090901|2009-05-14 10:00,14,883,886,883,885.75,20
20090901|2009-05-14 10:30,14,885,885,884,885,131
20090901|2009-05-14 11:00,14,885.5,888,885.5,887.75,11
20090901|2009-05-14 11:30,14,887.5,889.25,887.5,888.75,114
20090901|2009-05-14 12:00,14,886.75,888,884.5,885,36
20090901|2009-05-14 12:30,14,885.5,887.75,885.5,886.25,11
20090901|2009-05-14 13:00,14,886.5,890.25,886.5,889.25,122
20090901|2009-05-14 13:30,14,889.75,892,889.25,890,59
20090901|2009-05-14 14:00,14,891.25,891.25,888.25,890,32
20090901|2009-05-14 14:30,14,889.25,889.25,884.75,886,125
20090901|2009-05-14 15:00,14,885,885.5,884.25,885.25,60
20090901|2009-05-14 15:30,15,885,885,885,885,1
20090901|2009-05-14 16:00,15,886.25,886.25,885.25,885.5,3
20090901|2009-05-14 17:00,15,885,885,885,885,1
20090901|2009-05-14 17:30,15,885.25,885.25,884.75,885.25,8
20090901|2009-05-14 18:00,15,885.25,885.5,885,885.5,8
20090901|2009-05-14 18:30,15,886,886.5,886,886.5,61
20090901|2009-05-14 19:00,15,886.5,886.5,886.5,886.5,1
20090901|2009-05-14 19:30,15,886.25,886.25,886.25,886.25,4
20090901|2009-05-14 20:00,15,884.5,884.5,884.5,884.5,6
20090901|2009-05-14 20:30,15,885.75,885.75,885.75,885.75,6
20090901|2009-05-14 21:30,15,885.75,885.75,885.75,885.75,1
20090901|2009-05-14 22:30,15,886.25,886.25,886.25,886.25,1
20090901|2009-05-15 00:00,15,885.5,885.5,885.5,885.5,1
20090901|2009-05-15 01:30,15,887.25,887.25,887.25,887.25,1
20090901|2009-05-15 02:00,15,886,886,884.5,884.5,3
20090901|2009-05-15 03:00,15,885,885,885,885,2
20090901|2009-05-15 05:00,15,884,884,883.25,883.25,6
20090901|2009-05-15 06:00,15,881,881,878.75,879.75,15
20090901|2009-05-15 07:00,15,879.5,881,879,879,12
20090901|2009-05-15 07:30,15,878.5,883,877,883,19
20090901|2009-05-15 08:00,15,881.5,885,881.5,885,20
20090901|2009-05-15 08:30,15,884.25,889,882.75,886.75,359
20090901|2009-05-15 09:00,15,885,886.75,882.5,886.5,277
20090901|2009-05-15 09:30,15,886.25,890.5,886.25,888.5,167
20090901|2009-05-15 10:00,15,888,888.25,886,886,32
20090901|2009-05-15 10:30,15,886.25,886.25,879,879,217
20090901|2009-05-15 11:00,15,878,880.25,878,880,226
20090901|2009-05-15 11:30,15,879.75,880.25,876.75,876.75,83
20090901|2009-05-15 12:00,15,878,879.75,877.75,879,22
20090901|2009-05-15 12:30,15,877,878,875.75,877.25,228
20090901|2009-05-15 13:00,15,877,879,876.5,878.5,86
20090901|2009-05-15 13:30,15,876.75,876.75,873.75,875,76
20090901|2009-05-15 14:00,15,872.75,877.75,872.25,877.5,128
20090901|2009-05-15 14:30,15,878.25,878.25,875.25,877,329
20090901|2009-05-15 15:00,15,878,879,876.5,878.5,146
20090901|2009-05-17 17:00,18,876,876,876,876,1
20090901|2009-05-17 17:30,18,877,877.75,877,877.75,6
20090901|2009-05-17 19:00,18,875,875,874,874,6
20090901|2009-05-17 19:30,18,874.25,874.75,873,873,5
20090901|2009-05-17 20:30,18,873,873,871.75,871.75,4
20090901|2009-05-17 21:00,18,871.5,872,871,872,4
20090901|2009-05-18 01:00,18,875.25,875.5,875.25,875.5,3
20090901|2009-05-18 02:00,18,875,876.25,875,876.25,7
20090901|2009-05-18 02:30,18,877.75,878.5,877.75,878.5,3
20090901|2009-05-18 03:00,18,877,877,877,877,1
20090901|2009-05-18 03:30,18,876,876,876,876,1
20090901|2009-05-18 04:30,18,883,884.25,883,884.25,3
20090901|2009-05-18 05:30,18,881,882,881,882,3
20090901|2009-05-18 06:00,18,883,884,882.5,883.5,29
20090901|2009-05-18 06:30,18,884,886.5,884,886,11
20090901|2009-05-18 07:00,18,885,885.25,884.5,884.5,8
20090901|2009-05-18 07:30,18,885.5,885.5,885,885,4
20090901|2009-05-18 08:00,18,886,887,885.5,885.5,5
20090901|2009-05-18 08:30,18,886.5,889.5,886.5,887,28
20090901|2009-05-18 09:00,18,887.25,890,884.25,890,49
20090901|2009-05-18 09:30,18,890.25,892.5,888.75,892,125
20090901|2009-05-18 10:00,18,892.75,892.75,891.25,892.75,216
20090901|2009-05-18 10:30,18,892.75,893.75,891.75,893.25,88
20090901|2009-05-18 11:00,18,892,894,891.5,894,340
20090901|2009-05-18 11:30,18,894,896.5,894,896.5,44
20090901|2009-05-18 12:00,18,896,896,894,895,52
20090901|2009-05-18 12:30,18,894.5,895.25,894,894.5,181
20090901|2009-05-18 13:00,18,894.5,896,893,893,199
20090901|2009-05-18 13:30,18,894.75,899.25,894.75,899,166
20090901|2009-05-18 14:00,18,898,899,897,898.75,156
20090901|2009-05-18 14:30,18,897,904,896.25,903,342
20090901|2009-05-18 15:00,18,903,903.5,902.25,903,39
20090901|2009-05-18 15:30,19,903,903.25,903,903.25,3
20090901|2009-05-18 16:00,19,902.5,903,902.5,903,3
20090901|2009-05-18 17:00,19,903.25,903.5,903,903,6
20090901|2009-05-18 17:30,19,902.5,902.5,902.5,902.5,1
20090901|2009-05-18 18:30,19,903.25,903.25,903.25,903.25,1
20090901|2009-05-18 19:00,19,902,902,902,902,1
20090901|2009-05-18 19:30,19,901.5,901.5,901.5,901.5,5
20090901|2009-05-18 20:30,19,901.25,901.75,901.25,901.75,6
20090901|2009-05-18 21:00,19,902,902,902,902,1
20090901|2009-05-18 21:30,19,902.25,903,902.25,903,6
20090901|2009-05-18 23:00,19,904,905,904,905,4
20090901|2009-05-19 00:30,19,905,905,905,905,1
20090901|2009-05-19 01:00,19,906,906,906,906,1
20090901|2009-05-19 01:30,19,906.75,906.75,906.5,906.5,2
20090901|2009-05-19 02:00,19,904.5,905.25,903.5,905.25,37
20090901|2009-05-19 02:30,19,902.5,902.5,902.5,902.5,1
20090901|2009-05-19 03:00,19,905,905.75,905,905.75,4
20090901|2009-05-19 03:30,19,907.25,908,907.25,908,2
20090901|2009-05-19 04:00,19,908.25,908.25,906.75,906.75,5
20090901|2009-05-19 04:30,19,909,909,908.25,908.25,2
20090901|2009-05-19 05:00,19,908.5,910.5,908.5,910.5,3
20090901|2009-05-19 05:30,19,911,911.25,910,910,6
20090901|2009-05-19 06:00,19,909,909,909,909,1
20090901|2009-05-19 07:00,19,908,908,905.75,908,10
20090901|2009-05-19 07:30,19,904,904,902.25,903,54
20090901|2009-05-19 08:00,19,902.5,903,901.5,903,101
20090901|2009-05-19 08:30,19,903,905.25,899.75,900.5,308
20090901|2009-05-19 09:00,19,899.5,906.75,899.5,906.75,698
20090901|2009-05-19 09:30,19,907,909.5,906,906,333
20090901|2009-05-19 10:00,19,907,907.25,903.75,905.5,50
20090901|2009-05-19 10:30,19,906,908,906,907.5,221
20090901|2009-05-19 11:00,19,906.25,908.5,906,908.5,71
20090901|2009-05-19 11:30,19,908.25,908.25,904.25,904.25,314
20090901|2009-05-19 12:00,19,904.25,909,904.25,908.25,142
20090901|2009-05-19 12:30,19,908,908.5,906,906,167
20090901|2009-05-19 13:00,19,906.5,907.75,905,907.75,36
20090901|2009-05-19 13:30,19,908.5,910.5,908,910,68
20090901|2009-05-19 14:00,19,909,910,908.25,909.25,32
20090901|2009-05-19 14:30,19,909.25,909.25,901.5,901.5,232
20090901|2009-05-19 15:00,19,901.75,904,900.75,901.75,123
20090901|2009-05-19 15:30,20,900,900.25,899.25,899.5,8
20090901|2009-05-19 16:00,20,899.5,899.5,898,898,3
20090901|2009-05-19 17:00,20,899.25,899.25,899.25,899.25,1
20090901|2009-05-19 19:30,20,899.5,899.5,899,899,2
20090901|2009-05-19 20:00,20,898.5,898.5,898.5,898.5,1
20090901|2009-05-19 21:00,20,898.5,898.5,898.5,898.5,1
20090901|2009-05-19 23:00,20,899.25,899.25,899.25,899.25,2
20090901|2009-05-19 23:30,20,899.5,899.5,899.5,899.5,1
20090901|2009-05-20 01:30,20,900.25,900.25,900.25,900.25,8
20090901|2009-05-20 02:00,20,904.5,904.5,904,904,2
20090901|2009-05-20 02:30,20,904.5,908,904.5,907.75,21
20090901|2009-05-20 03:30,20,906.5,906.5,906.5,906.5,1
20090901|2009-05-20 04:00,20,906.5,906.5,904.75,904.75,6
20090901|2009-05-20 04:30,20,905.25,905.25,905.25,905.25,1
20090901|2009-05-20 05:00,20,904.75,904.75,904.75,904.75,1
20090901|2009-05-20 05:30,20,906,906,906,906,2
20090901|2009-05-20 06:30,20,905.5,908.25,905.5,907.75,8
20090901|2009-05-20 07:00,20,908.25,908.5,908.25,908.5,3
20090901|2009-05-20 07:30,20,908.25,909,908.25,908.25,41
20090901|2009-05-20 08:00,20,908.25,910,908.25,909.75,7
20090901|2009-05-20 08:30,20,910.25,916,909.5,913.75,1015
20090901|2009-05-20 09:00,20,915.5,918.5,915,916.5,178
20090901|2009-05-20 09:30,20,916.5,916.75,914.75,914.75,46
20090901|2009-05-20 10:00,20,914,915,910.75,911.5,46
20090901|2009-05-20 10:30,20,911.5,913.75,906.5,907,81
20090901|2009-05-20 11:00,20,906,908,906,906.75,57
20090901|2009-05-20 11:30,20,906.75,906.75,903.25,903.25,67
20090901|2009-05-20 12:00,20,902.75,905.75,902.75,905.75,52
20090901|2009-05-20 12:30,20,905.75,908.75,905.25,908,106
20090901|2009-05-20 13:00,20,906.75,909.5,904.25,908,197
20090901|2009-05-20 13:30,20,908,909,904.75,908,211
20090901|2009-05-20 14:00,20,907.5,907.5,899,900,212
20090901|2009-05-20 14:30,20,899,900.25,895,896.25,164
20090901|2009-05-20 15:00,20,895.75,896.75,894.75,894.75,18
20090901|2009-05-20 15:30,21,895.25,896.25,895.25,896.25,8
20090901|2009-05-20 16:00,21,895,895,895,895,100
20090901|2009-05-20 17:00,21,894.75,894.75,894.75,894.75,1
20090901|2009-05-20 18:00,21,894.25,894.25,892.5,892.5,3
20090901|2009-05-20 18:30,21,895,895,894.25,894.25,2
20090901|2009-05-20 19:00,21,893.25,893.25,892.75,892.75,3
20090901|2009-05-20 19:30,21,892.5,892.5,892.5,892.5,2
20090901|2009-05-20 20:00,21,892.25,892.25,892.25,892.25,1
20090901|2009-05-20 21:00,21,892.25,892.5,892.25,892.5,3
20090901|2009-05-20 21:30,21,891.75,892,891.75,892,2
20090901|2009-05-20 22:00,21,891.75,891.75,891.25,891.25,2
20090901|2009-05-20 22:30,21,891,892,891,892,2
20090901|2009-05-20 23:00,21,892,892,892,892,1
20090901|2009-05-21 00:00,21,891.75,891.75,891.75,891.75,8
20090901|2009-05-21 01:00,21,894,894.75,894,894.75,2
20090901|2009-05-21 01:30,21,893.25,893.25,893.25,893.25,1
20090901|2009-05-21 02:00,21,893.5,893.5,893.5,893.5,3
20090901|2009-05-21 02:30,21,894,894,892,892,5
20090901|2009-05-21 03:00,21,892.25,892.25,891.25,891.25,3
20090901|2009-05-21 03:30,21,890,890.75,889,889,105
20090901|2009-05-21 04:00,21,890.5,890.5,890.5,890.5,2
20090901|2009-05-21 05:00,21,892.25,892.25,891.75,891.75,2
20090901|2009-05-21 05:30,21,890.25,890.25,890.25,890.25,3
20090901|2009-05-21 06:00,21,890.5,890.5,889.25,889.25,5
20090901|2009-05-21 06:30,21,890.5,891,890.5,891,4
20090901|2009-05-21 07:00,21,890,890.5,890,890.5,2
20090901|2009-05-21 07:30,21,890.5,890.5,886,886,41
20090901|2009-05-21 08:00,21,885,885,883.75,885,35
20090901|2009-05-21 08:30,21,885.25,888,883.25,884.25,843
20090901|2009-05-21 09:00,21,884.5,887.25,880.75,881.25,463
20090901|2009-05-21 09:30,21,881.25,882.25,879.25,879.25,183
20090901|2009-05-21 10:00,21,879.25,880,878,880,76
20090901|2009-05-21 10:30,21,880.75,884.25,880,884.25,111
20090901|2009-05-21 11:00,21,885,885,881.5,881.5,46
20090901|2009-05-21 11:30,21,882.5,883.75,882.25,883.25,82
20090901|2009-05-21 12:00,21,884,884.5,879,879.5,76
20090901|2009-05-21 12:30,21,879.25,881,878.25,880,116
20090901|2009-05-21 13:00,21,880,880,875,876,31
20090901|2009-05-21 13:30,21,875.25,877.25,874,874.5,40
20090901|2009-05-21 14:00,21,876,877,875,875.25,174
20090901|2009-05-21 14:30,21,876,882.5,876,882.5,537
20090901|2009-05-21 15:00,21,883,884.75,883,884.5,149
20090901|2009-05-21 15:30,22,885,886.5,885,886.5,8
20090901|2009-05-21 16:00,22,886,886,885.75,885.75,2
20090901|2009-05-21 17:00,22,885,887.75,885,885,3
20090901|2009-05-21 18:30,22,884.25,884.25,884.25,884.25,2
20090901|2009-05-21 20:00,22,886,888,886,887.75,21
20090901|2009-05-21 21:00,22,888.75,888.75,887.25,887.25,11
20090901|2009-05-21 21:30,22,888.25,888.25,887.5,887.75,3
20090901|2009-05-21 22:00,22,887.75,887.75,887.75,887.75,1
20090901|2009-05-21 22:30,22,886.5,886.5,886.5,886.5,1
20090901|2009-05-21 23:00,22,885.5,885.5,885.5,885.5,1
20090901|2009-05-21 23:30,22,885,885,885,885,1
20090901|2009-05-22 01:00,22,883.25,883.25,883.25,883.25,3
20090901|2009-05-22 01:30,22,883,885,881,885,8
20090901|2009-05-22 03:00,22,886.25,889,886.25,888.75,7
20090901|2009-05-22 03:30,22,890,891,890,891,13
20090901|2009-05-22 04:30,22,890,890.75,890,890.75,6
20090901|2009-05-22 05:00,22,890.25,890.25,890.25,890.25,1
20090901|2009-05-22 05:30,22,889.75,889.75,889.75,889.75,1
20090901|2009-05-22 06:30,22,888,888,887.75,887.75,2
20090901|2009-05-22 07:00,22,890,890,890,890,3
20090901|2009-05-22 07:30,22,890,890,888.75,888.75,25
20090901|2009-05-22 08:00,22,886.75,886.75,884.5,885.5,24
20090901|2009-05-22 08:30,22,885.5,886,878.25,881,210
20090901|2009-05-22 09:00,22,880,887,880,887,234
20090901|2009-05-22 09:30,22,884,889.25,883.5,888.5,174
20090901|2009-05-22 10:00,22,887.5,890,886.5,888,179
20090901|2009-05-22 10:30,22,887.75,888.25,885.5,886,66
20090901|2009-05-22 11:00,22,887.25,889,885,885,126
20090901|2009-05-22 11:30,22,884.75,887.5,884.75,887.5,14
20090901|2009-05-22 12:00,22,888.5,888.5,886.5,887.75,131
20090901|2009-05-22 12:30,22,887.5,887.5,885,885.5,78
20090901|2009-05-22 13:00,22,887.25,888,886.25,887.5,26
20090901|2009-05-22 13:30,22,887,889.5,887,889.5,77
20090901|2009-05-22 14:00,22,889,891,885.5,886.5,186
20090901|2009-05-22 14:30,22,886,888,881,881.75,116
20090901|2009-05-22 15:00,22,881.25,881.25,878.75,880.25,41
20090901|2009-05-24 19:00,26,883,884.5,883,884.5,8
20090901|2009-05-24 19:30,26,885.5,886,885.5,886,3
20090901|2009-05-24 20:00,26,885,885.5,885,885.5,2
20090901|2009-05-24 21:00,26,880.75,882.5,880.75,882.5,3
20090901|2009-05-24 21:30,26,882.5,882.5,875.75,875.75,20
20090901|2009-05-25 01:00,26,883.25,884,883.25,884,2
20090901|2009-05-25 02:30,26,877.5,877.5,877.5,877.5,4
20090901|2009-05-25 04:00,26,878.5,878.5,878.5,878.5,4
20090901|2009-05-25 05:30,26,881.5,881.5,881.25,881.25,2
20090901|2009-05-25 06:30,26,879.5,879.5,879.5,879.5,1
20090901|2009-05-25 08:30,26,880.75,880.75,879.75,879.75,5
20090901|2009-05-25 09:00,26,883,883,883,883,1
20090901|2009-05-25 09:30,26,884.25,884.25,884.25,884.25,4
20090901|2009-05-25 10:00,26,881.75,885.5,881.75,885.5,6
20090901|2009-05-25 17:00,26,881.25,882,881.25,882,3
20090901|2009-05-25 18:30,26,881.5,881.75,881.5,881.75,2
20090901|2009-05-25 19:00,26,881,881,881,881,1
20090901|2009-05-25 19:30,26,880,880,878.5,878.5,2
20090901|2009-05-25 20:00,26,879.5,879.5,879.5,879.5,2
20090901|2009-05-25 20:30,26,880,880,880,880,1
20090901|2009-05-26 00:00,26,881,881,881,881,1
20090901|2009-05-26 02:00,26,878.75,878.75,878.75,878.75,2
20090901|2009-05-26 02:30,26,878.5,879.25,878,879.25,9
20090901|2009-05-26 03:00,26,877,877,876.75,876.75,5
20090901|2009-05-26 04:00,26,877,877,876.5,876.5,5
20090901|2009-05-26 04:30,26,877.25,878.25,877,878.25,106
20090901|2009-05-26 05:00,26,878.25,878.25,874.5,874.75,35
20090901|2009-05-26 05:30,26,874.5,874.5,873.25,873.25,5
20090901|2009-05-26 06:30,26,876,877,876,876.5,3
20090901|2009-05-26 07:00,26,878.25,879.75,877.75,877.75,6
20090901|2009-05-26 07:30,26,878,878.25,877.5,877.5,7
20090901|2009-05-26 08:00,26,877,877,874.5,874.5,11
20090901|2009-05-26 08:30,26,874.25,883.5,873.75,883.5,176
20090901|2009-05-26 09:00,26,884,897,884,895.25,544
20090901|2009-05-26 09:30,26,896,899.5,895.75,898,208
20090901|2009-05-26 10:00,26,898,899.25,896.75,898.25,132
20090901|2009-05-26 10:30,26,899,900.75,898,900.25,161
20090901|2009-05-26 11:00,26,899.5,901,898,900.5,127
20090901|2009-05-26 11:30,26,900.5,904.75,899.5,903.25,194
20090901|2009-05-26 12:00,26,903.25,905,903,903,12
20090901|2009-05-26 12:30,26,902.25,904.75,902.25,904,121
20090901|2009-05-26 13:00,26,904.75,906,903,904.5,39
20090901|2009-05-26 13:30,26,906,906,902.5,903,31
20090901|2009-05-26 14:00,26,902.5,903.5,900.5,902.25,103
20090901|2009-05-26 14:30,26,901,905,899,905,66
20090901|2009-05-26 15:00,26,902.5,905.5,902.5,905,36
20090901|2009-05-26 15:30,27,902.75,903,902.75,903,2
20090901|2009-05-26 16:00,27,903.5,905.5,903.5,905.5,2
20090901|2009-05-26 17:30,27,904.5,904.5,904.5,904.5,2
20090901|2009-05-26 18:00,27,905,905,905,905,2
20090901|2009-05-26 19:00,27,903.5,903.5,903,903,4
20090901|2009-05-26 19:30,27,903,903,901.75,901.75,8
20090901|2009-05-26 20:00,27,901.75,901.75,900.75,900.75,6
20090901|2009-05-26 21:00,27,903,903.75,902.75,902.75,6
20090901|2009-05-26 22:30,27,905.5,905.5,905.5,905.5,1
20090901|2009-05-26 23:00,27,905.5,905.5,903.75,903.75,2
20090901|2009-05-26 23:30,27,903,903,903,903,1
20090901|2009-05-27 00:00,27,904.25,904.25,904.25,904.25,1
20090901|2009-05-27 00:30,27,903,903,902.5,902.5,2
20090901|2009-05-27 01:30,27,902,902.5,902,902.5,2
20090901|2009-05-27 02:00,27,905.5,905.5,903.75,903.75,4
20090901|2009-05-27 02:30,27,903.5,907,903.5,906.75,21
20090901|2009-05-27 03:00,27,906.75,906.75,906.75,906.75,2
20090901|2009-05-27 04:00,27,905.5,905.5,905.5,905.5,7
20090901|2009-05-27 05:00,27,909,909,909,909,2
20090901|2009-05-27 06:00,27,906.25,906.25,906,906,2
20090901|2009-05-27 06:30,27,905.5,905.5,905.5,905.5,1
20090901|2009-05-27 07:00,27,902,902,901.5,901.75,3
20090901|2009-05-27 07:30,27,903.25,906,902.75,906,35
20090901|2009-05-27 08:00,27,904,905,902.5,904.75,63
20090901|2009-05-27 08:30,27,904,905.75,901.5,905,262
20090901|2009-05-27 09:00,27,905,908.25,900.5,905.5,265
20090901|2009-05-27 09:30,27,905,906,902.25,905.5,84
20090901|2009-05-27 10:00,27,905,905.5,902.25,905.5,362
20090901|2009-05-27 10:30,27,906,906.75,905.75,906.25,49
20090901|2009-05-27 11:00,27,906.5,908,906,906,39
20090901|2009-05-27 11:30,27,906,906,903,903.5,73
20090901|2009-05-27 12:00,27,903.5,906,903.25,904.5,85
20090901|2009-05-27 12:30,27,904.25,904.25,894.25,896.5,280
20090901|2009-05-27 13:00,27,895.75,896.25,892,893,203
20090901|2009-05-27 13:30,27,894.75,898,893.25,895,322
20090901|2009-05-27 14:00,27,894.25,897,887.5,887.5,327
20090901|2009-05-27 14:30,27,888.5,891,886.25,887,478
20090901|2009-05-27 15:00,27,887.5,889.75,887,889.75,229
20090901|2009-05-27 15:30,28,886.5,886.5,886.5,886.5,2
20090901|2009-05-27 16:00,28,887.75,887.75,887.75,887.75,6
20090901|2009-05-27 17:00,28,883.25,883.25,883.25,883.25,1
20090901|2009-05-27 17:30,28,883.25,886,883.25,886,3
20090901|2009-05-27 18:00,28,884.5,884.5,884.5,884.5,1
20090901|2009-05-27 18:30,28,884.25,884.25,884.25,884.25,1
20090901|2009-05-27 20:00,28,886.75,886.75,886.75,886.75,3
20090901|2009-05-27 20:30,28,886.75,887.5,886.75,887.5,4
20090901|2009-05-27 21:00,28,888,888.5,888,888.5,2
20090901|2009-05-27 22:00,28,886,886,886,886,2
20090901|2009-05-27 22:30,28,887,889.5,887,889.5,5
20090901|2009-05-28 00:30,28,889.25,889.25,889.25,889.25,1
20090901|2009-05-28 02:00,28,890,890,890,890,2
20090901|2009-05-28 02:30,28,891,891,890.75,890.75,6
20090901|2009-05-28 04:00,28,892,893,892,893,8
20090901|2009-05-28 04:30,28,891.75,891.75,891,891,9
20090901|2009-05-28 06:00,28,891.25,891.25,891.25,891.25,1
20090901|2009-05-28 06:30,28,891.25,891.25,887,887,16
20090901|2009-05-28 07:00,28,888,889.5,888,889.5,31
20090901|2009-05-28 07:30,28,890.25,892,888.75,890.75,34
20090901|2009-05-28 08:00,28,890,894.5,890,894.5,48
20090901|2009-05-28 08:30,28,894.5,897.75,893.75,893.75,213
20090901|2009-05-28 09:00,28,891.5,891.5,881.5,884,254
20090901|2009-05-28 09:30,28,884.5,889,884.5,889,336
20090901|2009-05-28 10:00,28,890,893.5,890,892.5,277
20090901|2009-05-28 10:30,28,892.25,896.25,891.75,895.75,74
20090901|2009-05-28 11:00,28,896,896.25,890.75,890.75,149
20090901|2009-05-28 11:30,28,890,891,887.25,888.25,60
20090901|2009-05-28 12:00,28,889,901,888.75,898.75,427
20090901|2009-05-28 12:30,28,898,899.75,895,896.5,163
20090901|2009-05-28 13:00,28,897.25,903,897.25,903,159
20090901|2009-05-28 13:30,28,902.25,904,900.25,902,143
20090901|2009-05-28 14:00,28,903,903,897.5,898.5,97
20090901|2009-05-28 14:30,28,899.25,902.25,898.5,900.75,207
20090901|2009-05-28 15:00,28,900.75,901,899,900.25,71
20090901|2009-05-28 16:00,29,899.75,899.75,899.75,899.75,2
20090901|2009-05-28 17:00,29,900,900.75,900,900,11
20090901|2009-05-28 17:30,29,899.5,899.5,899.5,899.5,2
20090901|2009-05-28 19:00,29,899,899,899,899,1
20090901|2009-05-28 19:30,29,899,899,899,899,1
20090901|2009-05-28 20:30,29,899,899,899,899,1
20090901|2009-05-28 21:00,29,899.5,899.5,899.5,899.5,1
20090901|2009-05-28 22:00,29,899.5,899.5,899.5,899.5,3
20090901|2009-05-28 23:00,29,899,899,898.5,898.5,16
20090901|2009-05-28 23:30,29,899.75,900.5,899.75,900.5,19
20090901|2009-05-29 00:30,29,901.5,901.5,901.5,901.5,2
20090901|2009-05-29 01:00,29,902.5,902.5,902.5,902.5,1
20090901|2009-05-29 01:30,29,902.5,905.5,902.5,905.5,11
20090901|2009-05-29 02:00,29,903.5,905,903,903.75,32
20090901|2009-05-29 02:30,29,904.25,904.25,903.75,903.75,12
20090901|2009-05-29 03:00,29,903.5,903.5,903.5,903.5,1
20090901|2009-05-29 03:30,29,903.5,903.5,903.5,903.5,1
20090901|2009-05-29 04:00,29,904.75,904.75,904.75,904.75,1
20090901|2009-05-29 04:30,29,906,906.75,906,906,6
20090901|2009-05-29 05:00,29,905.75,905.75,905.25,905.25,5
20090901|2009-05-29 05:30,29,906.75,906.75,906.5,906.5,2
20090901|2009-05-29 06:00,29,908.25,908.75,907,907,105
20090901|2009-05-29 06:30,29,907.5,907.5,907.5,907.5,4
20090901|2009-05-29 07:00,29,907,907,906.25,907,131
20090901|2009-05-29 07:30,29,906,906.75,904.25,904.25,39
20090901|2009-05-29 08:00,29,905.5,906,905.5,906,2
20090901|2009-05-29 08:30,29,904.75,907.25,898,902,430
20090901|2009-05-29 09:00,29,902.5,906.5,900,906,242
20090901|2009-05-29 09:30,29,905.5,906.5,902.5,904.25,76
20090901|2009-05-29 10:00,29,904.75,904.75,901,901.5,408
20090901|2009-05-29 10:30,29,900,902,899,899,360
20090901|2009-05-29 11:00,29,900,903.5,900,903,155
20090901|2009-05-29 11:30,29,902,903,900.5,901.5,526
20090901|2009-05-29 12:00,29,902,903.75,902,903.25,72
20090901|2009-05-29 12:30,29,904,905,904,904,215
20090901|2009-05-29 13:00,29,903.25,905,903,903,77
20090901|2009-05-29 13:30,29,903,903,898.75,900,70
20090901|2009-05-29 14:00,29,901.5,903.5,901.5,903.5,33
20090901|2009-05-29 14:30,29,903.5,917.75,902.75,916.75,314
20090901|2009-05-29 15:00,29,916.75,921.75,915,917.75,1386
20090901|2009-05-31 17:00,1,916.5,916.5,914,915.5,5
20090901|2009-05-31 17:30,1,915.25,915.5,914.75,915.5,3
20090901|2009-05-31 18:00,1,915.75,915.75,914.75,914.75,5
20090901|2009-05-31 18:30,1,914,914,913.5,913.5,3
20090901|2009-05-31 19:00,1,913,913,913,913,3
20090901|2009-05-31 19:30,1,913,913,912.25,912.25,2
20090901|2009-05-31 20:00,1,914.25,917.25,914.25,917.25,24
20090901|2009-05-31 20:30,1,917.75,918,917,917,6
20090901|2009-05-31 21:00,1,917.5,918.5,917.5,918.5,5
20090901|2009-05-31 21:30,1,919,920.25,918.25,918.25,15
20090901|2009-05-31 22:00,1,918.5,918.5,918.5,918.5,1
20090901|2009-05-31 22:30,1,919.75,920.25,919.5,919.5,13
20090901|2009-05-31 23:00,1,920.25,920.5,919.5,920,25
20090901|2009-05-31 23:30,1,920,920,920,920,1
20090901|2009-06-01 00:00,1,919.75,920,919.75,920,3
20090901|2009-06-01 00:30,1,919.75,920.25,919.75,920.25,5
20090901|2009-06-01 01:00,1,920,929,920,925.25,112
20090901|2009-06-01 01:30,1,924.75,925.75,924.75,925,6
20090901|2009-06-01 02:00,1,923.5,929.25,923,928.5,18
20090901|2009-06-01 02:30,1,928.25,928.25,927.5,928,19
20090901|2009-06-01 03:00,1,927.75,928,927.5,927.5,19
20090901|2009-06-01 03:30,1,928.25,929,928.25,928.75,27
20090901|2009-06-01 04:00,1,929,929,928,928.75,11
20090901|2009-06-01 04:30,1,930,930,929,930,21
20090901|2009-06-01 05:00,1,930,932,929,929.5,52
20090901|2009-06-01 05:30,1,930,930,927.5,927.5,37
20090901|2009-06-01 06:00,1,927.25,927.5,925.5,927,63
20090901|2009-06-01 06:30,1,927,927,924,925.5,26
20090901|2009-06-01 07:00,1,926.5,929.25,926.5,926.5,98
20090901|2009-06-01 07:30,1,929,930.5,927.25,927.75,198
20090901|2009-06-01 08:00,1,927.25,927.25,927,927,25
20090901|2009-06-01 08:30,1,928,933,925.25,931,917
20090901|2009-06-01 09:00,1,931,937.25,931,935.25,973
20090901|2009-06-01 09:30,1,935.75,937.25,934.75,936.75,545
20090901|2009-06-01 10:00,1,936.75,938,936,937.5,525
20090901|2009-06-01 10:30,1,937.5,939,936.5,938.5,590
20090901|2009-06-01 11:00,1,938.25,939.25,937.5,939.25,360
20090901|2009-06-01 11:30,1,938.75,940,937,937.25,579
20090901|2009-06-01 12:00,1,937.5,938,936.75,937.25,266
20090901|2009-06-01 12:30,1,938.25,941.75,937.75,941.5,340
20090901|2009-06-01 13:00,1,941.5,942.75,939.5,939.5,539
20090901|2009-06-01 13:30,1,940,940.5,937.5,939,331
20090901|2009-06-01 14:00,1,938.75,938.75,934.5,938.5,207
20090901|2009-06-01 14:30,1,939.25,941.75,935.25,938.75,310
20090901|2009-06-01 15:00,1,938.25,938.5,934.5,934.5,190
20090901|2009-06-01 15:30,2,934.5,934.5,932.75,934.5,128
20090901|2009-06-01 17:00,2,934.25,934.25,934.25,934.25,1
20090901|2009-06-01 18:00,2,934.25,934.25,934.25,934.25,1
20090901|2009-06-01 18:30,2,934,934.5,934,934.5,4
20090901|2009-06-01 19:00,2,934,934.25,933,933,6
20090901|2009-06-01 19:30,2,933,933,933,933,3
20090901|2009-06-01 20:00,2,933.25,933.25,933.25,933.25,6
20090901|2009-06-01 20:30,2,933.5,933.5,933.5,933.5,5
20090901|2009-06-01 21:00,2,933,933.25,933,933.25,6
20090901|2009-06-01 22:00,2,933.5,933.5,933.5,933.5,3
20090901|2009-06-01 22:30,2,934.5,934.5,933.75,934.25,3
20090901|2009-06-01 23:00,2,934.5,934.5,934,934,5
20090901|2009-06-01 23:30,2,934.25,934.75,933.5,933.75,7
20090901|2009-06-02 00:00,2,933.25,933.25,932.75,932.75,25
20090901|2009-06-02 01:30,2,932,932.5,930,930,33
20090901|2009-06-02 02:00,2,930.5,933.25,930.5,933,30
20090901|2009-06-02 02:30,2,933,933.25,933,933.25,2
20090901|2009-06-02 03:00,2,933.75,934.5,933.75,934.5,5
20090901|2009-06-02 03:30,2,934.25,934.5,932.25,932.25,16
20090901|2009-06-02 04:30,2,933.5,935.75,933.5,935.75,29
20090901|2009-06-02 05:00,2,936,937,935.75,936,37
20090901|2009-06-02 05:30,2,936.5,937.5,936.5,937.25,15
20090901|2009-06-02 06:00,2,937.25,937.25,935.75,936.25,22
20090901|2009-06-02 06:30,2,935.5,937,935.5,937,28
20090901|2009-06-02 07:00,2,937.25,937.5,933.75,933.75,20
20090901|2009-06-02 07:30,2,933,935.25,932.5,935.25,59
20090901|2009-06-02 08:00,2,933.25,934.25,932.5,934.25,84
20090901|2009-06-02 08:30,2,935,939.25,932.75,939.25,1012
20090901|2009-06-02 09:00,2,939.5,944,938.75,942,1042
20090901|2009-06-02 09:30,2,941.75,942.5,938.25,939,374
20090901|2009-06-02 10:00,2,939.25,940.75,938.5,939.5,487
20090901|2009-06-02 10:30,2,939.25,939.5,935.5,937,627
20090901|2009-06-02 11:00,2,937,938,935.25,935.5,732
20090901|2009-06-02 11:30,2,935.25,938.5,935,938.5,188
20090901|2009-06-02 12:00,2,937.25,939,936.25,938.75,48
20090901|2009-06-02 12:30,2,938.75,940.75,938.75,940.25,231
20090901|2009-06-02 13:00,2,939.75,942.25,938.25,941,845
20090901|2009-06-02 13:30,2,941,943,940,940.25,449
20090901|2009-06-02 14:00,2,940.75,943,940,940.5,541
20090901|2009-06-02 14:30,2,940.5,942.75,938.75,938.75,668
20090901|2009-06-02 15:00,2,939,939,937,938,299
20090901|2009-06-02 17:00,3,937.5,937.5,936,936,5
20090901|2009-06-02 17:30,3,936.25,936.25,936.25,936.25,1
20090901|2009-06-02 19:00,3,936.75,937,936.75,937,4
20090901|2009-06-02 20:00,3,936.5,936.5,936.5,936.5,1
20090901|2009-06-02 20:30,3,936,936,935,935,10
20090901|2009-06-02 21:30,3,936,936,936,936,1
20090901|2009-06-02 22:30,3,937,937.5,937,937.5,5
20090901|2009-06-02 23:00,3,938.5,940.5,938.5,940.5,4
20090901|2009-06-02 23:30,3,939.5,939.5,938.75,938.75,2
20090901|2009-06-03 00:00,3,939,939,938.75,938.75,3
20090901|2009-06-03 01:00,3,940.5,940.5,940.5,940.5,1
20090901|2009-06-03 01:30,3,939.25,941.5,939.25,941.25,30
20090901|2009-06-03 02:00,3,938.5,938.5,938.5,938.5,1
20090901|2009-06-03 02:30,3,937,937,934.5,934.75,23
20090901|2009-06-03 03:00,3,934.75,935,933.75,934.75,162
20090901|2009-06-03 03:30,3,933.25,933.75,932.5,933.25,11
20090901|2009-06-03 04:00,3,932.75,934.25,932.5,934.25,34
20090901|2009-06-03 04:30,3,932,932.25,932,932.25,16
20090901|2009-06-03 05:00,3,932,933,931.75,933,11
20090901|2009-06-03 05:30,3,933.25,933.5,933,933,19
20090901|2009-06-03 06:00,3,933,933,932.25,932.5,41
20090901|2009-06-03 06:30,3,931.75,934.5,931.75,933.75,17
20090901|2009-06-03 07:00,3,934,934,933.5,933.75,11
20090901|2009-06-03 07:30,3,933.75,934,930,930,68
20090901|2009-06-03 08:00,3,931,931.25,929.25,931.25,255
20090901|2009-06-03 08:30,3,931,931.75,925.75,927,2608
20090901|2009-06-03 09:00,3,926.75,927.25,923.25,925.75,1192
20090901|2009-06-03 09:30,3,925.5,927.5,924.5,927.5,782
20090901|2009-06-03 10:00,3,927.5,928.75,925,927.25,544
20090901|2009-06-03 10:30,3,927.25,928,924.75,925,902
20090901|2009-06-03 11:00,3,924.75,926,923.5,923.5,462
20090901|2009-06-03 11:30,3,923.5,924.75,921.75,921.75,399
20090901|2009-06-03 12:00,3,921.75,922.25,920,920.25,733
20090901|2009-06-03 12:30,3,920.75,921.75,918.25,920,608
20090901|2009-06-03 13:00,3,920,921.25,919.5,920.25,500
20090901|2009-06-03 13:30,3,920,923,919.25,921.75,332
20090901|2009-06-03 14:00,3,921.75,922.75,919.5,919.5,655
20090901|2009-06-03 14:30,3,919.25,927.25,918,927.25,1172
20090901|2009-06-03 15:00,3,927,927,925,927,99
20090901|2009-06-03 15:30,4,927.25,927.25,926.25,926.5,7
20090901|2009-06-03 16:00,4,926,926,925,925,3
20090901|2009-06-03 18:00,4,925.75,925.75,925.75,925.75,1
20090901|2009-06-03 19:00,4,927,927,927,927,1
20090901|2009-06-03 19:30,4,926.5,926.5,926.5,926.5,1
20090901|2009-06-03 20:00,4,927.5,928,927.25,928,22
20090901|2009-06-03 20:30,4,928.25,928.75,927.5,928.25,113
20090901|2009-06-03 21:00,4,927.25,927.25,927.25,927.25,1
20090901|2009-06-03 21:30,4,928,929,928,928,4
20090901|2009-06-03 22:00,4,927.5,927.5,927.5,927.5,1
20090901|2009-06-03 22:30,4,927,928,927,927.5,18
20090901|2009-06-03 23:00,4,926.5,926.5,926.5,926.5,2
20090901|2009-06-03 23:30,4,925.5,925.5,925.25,925.5,4
20090901|2009-06-04 00:00,4,926.25,926.25,926.25,926.25,1
20090901|2009-06-04 00:30,4,926.5,926.5,926.25,926.5,20
20090901|2009-06-04 01:30,4,928,928.5,928,928.5,7
20090901|2009-06-04 02:00,4,929.5,931.25,929.5,930.75,59
20090901|2009-06-04 02:30,4,930.5,934.25,930.5,933.75,54
20090901|2009-06-04 03:00,4,933.75,933.75,931.75,931.75,20
20090901|2009-06-04 03:30,4,932.25,933.5,930.75,930.75,9
20090901|2009-06-04 04:00,4,931.5,932,931.5,931.5,37
20090901|2009-06-04 04:30,4,931.75,934,931.75,933.5,108
20090901|2009-06-04 05:00,4,933.5,933.5,932.75,933.25,42
20090901|2009-06-04 05:30,4,931.75,932,931.25,932,10
20090901|2009-06-04 06:00,4,930.75,930.75,929,929.25,14
20090901|2009-06-04 06:30,4,929.5,929.5,926.5,926.5,34
20090901|2009-06-04 07:00,4,926.25,928.5,925.75,927.5,76
20090901|2009-06-04 07:30,4,929.75,931.75,929.5,931,90
20090901|2009-06-04 08:00,4,931.75,932.25,930,930.75,29
20090901|2009-06-04 08:30,4,930.75,931,925.75,928,853
20090901|2009-06-04 09:00,4,928,929.75,923.75,929.25,1492
20090901|2009-06-04 09:30,4,929,933.25,927.75,932.75,537
20090901|2009-06-04 10:00,4,932.25,933.5,931,931,532
20090901|2009-06-04 10:30,4,931.25,931.75,930.5,930.75,256
20090901|2009-06-04 11:00,4,930,931.5,928.5,931.5,2636
20090901|2009-06-04 11:30,4,931.5,933.25,931.5,932.25,204
20090901|2009-06-04 12:00,4,932.5,935,931.75,934.5,1535
20090901|2009-06-04 12:30,4,935,936.75,934.75,935.75,431
20090901|2009-06-04 13:00,4,936,937.5,935.25,936.5,750
20090901|2009-06-04 13:30,4,936.5,937,934.75,935.5,910
20090901|2009-06-04 14:00,4,935,935.5,933.75,935.5,519
20090901|2009-06-04 14:30,4,935,937.25,934.5,937,545
20090901|2009-06-04 15:00,4,936.5,936.75,935.75,936,268
20090901|2009-06-04 15:30,5,936.25,937,936.25,937,4
20090901|2009-06-04 16:00,5,937.25,937.25,937.25,937.25,5
20090901|2009-06-04 17:30,5,937.5,937.5,937.5,937.5,10
20090901|2009-06-04 18:00,5,937,937,937,937,1
20090901|2009-06-04 19:00,5,937,938.5,937,938.5,8
20090901|2009-06-04 19:30,5,938.5,939,938.25,938.25,9
20090901|2009-06-04 20:00,5,938,938,937,937,6
20090901|2009-06-04 20:30,5,936.25,936.75,936.25,936.75,2
20090901|2009-06-04 21:00,5,937,937,937,937,8
20090901|2009-06-04 21:30,5,937,937,937,937,5
20090901|2009-06-04 22:30,5,937.25,937.5,937,937,6
20090901|2009-06-04 23:00,5,937,937.5,936.5,936.5,12
20090901|2009-06-04 23:30,5,936.75,936.75,936.75,936.75,1
20090901|2009-06-05 01:00,5,937.75,937.75,937,937,15
20090901|2009-06-05 01:30,5,939,939,937.75,937.75,2
20090901|2009-06-05 02:00,5,939,940.5,939,940.5,16
20090901|2009-06-05 02:30,5,940.5,940.5,939.75,940,9
20090901|2009-06-05 03:30,5,940,940.25,940,940.25,16
20090901|2009-06-05 04:00,5,940,940,940,940,3
20090901|2009-06-05 04:30,5,940.25,940.25,940,940,17
20090901|2009-06-05 05:30,5,939,939,939,939,26
20090901|2009-06-05 06:00,5,941,941.25,940.75,940.75,7
20090901|2009-06-05 06:30,5,940.75,942.25,940.5,941.25,95
20090901|2009-06-05 07:00,5,941.5,942.25,940,942.25,189
20090901|2009-06-05 07:30,5,942.5,953,942.5,948,2108
20090901|2009-06-05 08:00,5,947.5,951,945.25,945.75,485
20090901|2009-06-05 08:30,5,945.75,947.25,935.25,937.5,2286
20090901|2009-06-05 09:00,5,937.5,938.5,928.75,934,3201
20090901|2009-06-05 09:30,5,934,940,932.5,939.25,1685
20090901|2009-06-05 10:00,5,940.25,942.5,939,939.5,511
20090901|2009-06-05 10:30,5,939,940.25,936.5,940,521
20090901|2009-06-05 11:00,5,940,941.25,938,941,460
20090901|2009-06-05 11:30,5,940.75,941.5,939.75,940.75,128
20090901|2009-06-05 12:00,5,941,941,937.25,938,435
20090901|2009-06-05 12:30,5,938,939.75,936.75,937.25,380
20090901|2009-06-05 13:00,5,937.5,938,931.25,932.75,791
20090901|2009-06-05 13:30,5,932.5,935.25,930.5,934.25,547
20090901|2009-06-05 14:00,5,934,936.25,933,933.5,821
20090901|2009-06-05 14:30,5,933.25,938.75,933.25,936.25,1012
20090901|2009-06-05 15:00,5,936.25,936.5,935,936.25,325
20090901|2009-06-07 17:00,8,934.5,934.5,931.25,931.25,62
20090901|2009-06-07 17:30,8,930.5,931,930,931,11
20090901|2009-06-07 18:00,8,931.25,932.5,931.25,932.5,8
20090901|2009-06-07 18:30,8,932.25,933,932.25,932.25,10
20090901|2009-06-07 19:00,8,932,935,931.75,933.5,20
20090901|2009-06-07 19:30,8,934.25,934.25,933,933,13
20090901|2009-06-07 20:00,8,932,933.25,932,933.25,2
20090901|2009-06-07 20:30,8,932,932,930.5,930.5,9
20090901|2009-06-07 21:00,8,931,931,930.25,931,18
20090901|2009-06-07 21:30,8,932.5,933.25,932.5,933.25,17
20090901|2009-06-07 22:00,8,934,934,933.5,933.5,2
20090901|2009-06-07 23:30,8,932.25,932.25,932.25,932.25,2
20090901|2009-06-08 00:00,8,932.25,932.25,932.25,932.25,11
20090901|2009-06-08 00:30,8,933.5,934.75,933.5,934.75,9
20090901|2009-06-08 01:00,8,932,932,932,932,21
20090901|2009-06-08 01:30,8,931.5,932.75,931.5,932.75,169
20090901|2009-06-08 02:00,8,933.75,933.75,928.5,930,195
20090901|2009-06-08 02:30,8,930.5,930.5,927.5,929.25,59
20090901|2009-06-08 03:00,8,927.25,927.25,926,927,321
20090901|2009-06-08 03:30,8,927.25,927.5,926,926,53
20090901|2009-06-08 04:00,8,927.5,928.75,927.5,928.5,11
20090901|2009-06-08 04:30,8,927.5,927.5,924.5,924.5,34
20090901|2009-06-08 05:00,8,925,927.5,924.5,927,79
20090901|2009-06-08 05:30,8,926.5,927.5,926.5,927.25,18
20090901|2009-06-08 06:00,8,926.75,928.5,926.75,928,26
20090901|2009-06-08 06:30,8,928.25,928.75,926.25,927.25,165
20090901|2009-06-08 07:00,8,927.75,927.75,926,926,10
20090901|2009-06-08 07:30,8,926.75,928.25,926.25,928,31
20090901|2009-06-08 08:00,8,927.5,930,927,929.5,197
20090901|2009-06-08 08:30,8,929.5,931,924,924.75,1293
20090901|2009-06-08 09:00,8,923.75,926.75,922.75,924.5,1492
20090901|2009-06-08 09:30,8,924.5,929,924.5,927.25,902
20090901|2009-06-08 10:00,8,927.25,928.5,925,925,1362
20090901|2009-06-08 10:30,8,925.5,926,923.5,924.25,643
20090901|2009-06-08 11:00,8,924.75,924.75,921.25,923.25,419
20090901|2009-06-08 11:30,8,923.25,924.75,921.75,923.75,1095
20090901|2009-06-08 12:00,8,924.25,925.75,923.75,924.75,1701
20090901|2009-06-08 12:30,8,924.5,928,924.5,926.5,594
20090901|2009-06-08 13:00,8,927,927,925.5,926.25,393
20090901|2009-06-08 13:30,8,926.5,928,925.5,927.5,1094
20090901|2009-06-08 14:00,8,927.25,937,927,935.5,4177
20090901|2009-06-08 14:30,8,935.5,942.25,933.75,934,4053
20090901|2009-06-08 15:00,8,934.25,935,932.25,934.25,620
20090901|2009-06-08 15:30,9,935,935.75,934.5,935.25,410
20090901|2009-06-08 16:00,9,935.25,936,935,935.25,24
20090901|2009-06-08 17:00,9,935.25,935.25,935,935.25,4
20090901|2009-06-08 18:00,9,935.25,935.75,935.25,935.75,5
20090901|2009-06-08 18:30,9,935.75,935.75,935.75,935.75,2
20090901|2009-06-08 19:00,9,936,937.5,935.75,936,24
20090901|2009-06-08 19:30,9,937.5,937.75,937.25,937.25,7
20090901|2009-06-08 20:30,9,937,938.25,937,938.25,24
20090901|2009-06-08 21:00,9,937,937,935.25,936,15
20090901|2009-06-08 21:30,9,935.75,935.75,933,933,237
20090901|2009-06-08 22:00,9,933,933,931.75,932.75,34
20090901|2009-06-08 22:30,9,932.25,932.25,931.5,931.5,11
20090901|2009-06-08 23:00,9,932.25,932.5,931.25,932.25,18
20090901|2009-06-08 23:30,9,931.25,933,930,933,23
20090901|2009-06-09 00:00,9,932.5,932.5,932,932,9
20090901|2009-06-09 00:30,9,931.5,931.75,931.5,931.75,14
20090901|2009-06-09 01:00,9,931.5,932,931.5,931.75,14
20090901|2009-06-09 01:30,9,933,934.75,933,934,235
20090901|2009-06-09 02:00,9,934.25,937.75,934.25,937,44
20090901|2009-06-09 02:30,9,937,937.25,935,935.25,81
20090901|2009-06-09 03:00,9,935,936.5,934.25,935.25,82
20090901|2009-06-09 04:00,9,934,934.5,932.25,933,140
20090901|2009-06-09 04:30,9,932.25,933.5,932.25,933.5,109
20090901|2009-06-09 05:00,9,932.5,932.5,932,932,825
20090901|2009-06-09 05:30,9,932.25,932.5,932.25,932.25,43
20090901|2009-06-09 06:00,9,933,936.25,933,934.75,77
20090901|2009-06-09 06:30,9,935.5,938.5,934.25,938.25,117
20090901|2009-06-09 07:00,9,938.25,938.25,936.5,937.75,49
20090901|2009-06-09 07:30,9,937.5,937.5,935.5,936.25,51
20090901|2009-06-09 08:00,9,936,938.75,935.5,938.5,514
20090901|2009-06-09 08:30,9,938.25,941,935,935,4805
20090901|2009-06-09 09:00,9,936.75,937.75,933.75,935.25,2022
20090901|2009-06-09 09:30,9,935.25,937,932,933,1235
20090901|2009-06-09 10:00,9,932.75,934.25,931.5,933.5,841
20090901|2009-06-09 10:30,9,933,934,932.75,933.25,581
20090901|2009-06-09 11:00,9,933.25,937.75,933,937.75,846
20090901|2009-06-09 11:30,9,937.5,938,935.5,936.5,882
20090901|2009-06-09 12:00,9,936.5,939,935,937.75,1349
20090901|2009-06-09 12:30,9,937,939.5,935.75,939,1449
20090901|2009-06-09 13:00,9,939,941,938.5,940.75,1783
20090901|2009-06-09 13:30,9,941.25,942.5,938.75,940,1437
20090901|2009-06-09 14:00,9,940.25,941.5,937.25,938.25,4176
20090901|2009-06-09 14:30,9,938.25,941.25,937,937.25,2784
20090901|2009-06-09 15:00,9,937.75,938.75,934.5,935.5,710
20090901|2009-06-09 15:30,10,934.5,936,934.5,936,23
20090901|2009-06-09 16:00,10,935.5,935.5,935,935,10
20090901|2009-06-09 17:00,10,934.75,934.75,934.75,934.75,2
20090901|2009-06-09 17:30,10,934.5,934.5,934,934,14
20090901|2009-06-09 18:00,10,934,934,934,934,6
20090901|2009-06-09 18:30,10,933.75,933.75,933.25,933.5,5
20090901|2009-06-09 19:00,10,934.75,934.75,934.75,934.75,2
20090901|2009-06-09 19:30,10,935.25,936.5,935.25,936.5,41
20090901|2009-06-09 20:00,10,936.25,937,936.25,937,28
20090901|2009-06-09 20:30,10,936.75,937,936.25,937,54
20090901|2009-06-09 21:00,10,937.25,937.25,936.25,936.25,4
20090901|2009-06-09 21:30,10,936.25,936.25,936.25,936.25,4
20090901|2009-06-09 22:00,10,936.25,936.25,936,936,28
20090901|2009-06-09 22:30,10,937.5,938.75,937.5,938.5,22
20090901|2009-06-09 23:00,10,938.75,939,938.75,939,9
20090901|2009-06-09 23:30,10,939,939.5,938.75,939.5,13
20090901|2009-06-10 00:00,10,939.75,940.25,939.75,940.25,29
20090901|2009-06-10 00:30,10,940.75,941.5,940.5,940.5,26
20090901|2009-06-10 01:00,10,940.5,942.75,940.5,942.5,47
20090901|2009-06-10 01:30,10,943.25,944,943.25,944,40
20090901|2009-06-10 02:00,10,944,946.25,944,945.25,107
20090901|2009-06-10 02:30,10,945.75,947,945.25,945.75,129
20090901|2009-06-10 03:00,10,946,946,944.75,945.75,38
20090901|2009-06-10 03:30,10,946.5,946.75,945.75,946.25,47
20090901|2009-06-10 04:00,10,947.5,948.5,947.5,947.5,75
20090901|2009-06-10 04:30,10,947.5,948,946,946,104
20090901|2009-06-10 05:00,10,945.75,949.75,945.75,949,166
20090901|2009-06-10 05:30,10,949,949.75,948.75,948.75,28
20090901|2009-06-10 06:00,10,949,950.75,948,949,370
20090901|2009-06-10 06:30,10,948.5,948.5,947,947,106
20090901|2009-06-10 07:00,10,947.5,948,946.75,947.25,400
20090901|2009-06-10 07:30,10,947,947,944.5,944.75,457
20090901|2009-06-10 08:00,10,945,947,944.75,946.25,208
20090901|2009-06-10 08:30,10,946.25,946.25,940,942.5,3143
20090901|2009-06-10 09:00,10,942.5,942.75,935.5,937.75,2878
20090901|2009-06-10 09:30,10,938.25,938.75,934,935.25,2982
20090901|2009-06-10 10:00,10,935.5,935.75,932,935,3511
20090901|2009-06-10 10:30,10,935,935.5,934,934.5,1945
20090901|2009-06-10 11:00,10,934.25,936.75,933.75,934.75,2010
20090901|2009-06-10 11:30,10,934.5,934.75,932.75,933.75,1817
20090901|2009-06-10 12:00,10,933.75,933.75,928,928.75,4085
20090901|2009-06-10 12:30,10,928.25,928.5,923.75,926.25,4433
20090901|2009-06-10 13:00,10,925.75,928.5,923,927,3282
20090901|2009-06-10 13:30,10,927,931.5,925.75,930.25,7193
20090901|2009-06-10 14:00,10,930.5,930.5,926.75,928,3717
20090901|2009-06-10 14:30,10,927.75,935.25,927.75,935.25,15126
20090901|2009-06-10 15:00,10,934.5,937,934.5,936.25,6308
20090901|2009-06-10 15:30,11,936,936.25,935.5,936,353
20090901|2009-06-10 16:00,11,936.75,937.25,936,936,145
20090901|2009-06-10 17:00,11,936.25,937,936.25,937,66
20090901|2009-06-10 17:30,11,937.5,937.75,937,937,80
20090901|2009-06-10 18:00,11,937,937,936.5,937,65
20090901|2009-06-10 18:30,11,937,937.25,936.5,936.75,35
20090901|2009-06-10 19:00,11,936.75,938.25,936.75,938,97
20090901|2009-06-10 19:30,11,938.25,941.25,938.25,940,511
20090901|2009-06-10 20:00,11,940.5,941.5,939,939.5,238
20090901|2009-06-10 20:30,11,939.75,939.75,938.25,938.5,65
20090901|2009-06-10 21:00,11,938.25,940.5,938.25,939.25,197
20090901|2009-06-10 21:30,11,939.25,940.75,939.25,940.5,108
20090901|2009-06-10 22:00,11,940.5,941,940.5,941,57
20090901|2009-06-10 22:30,11,941,941,940,940,65
20090901|2009-06-10 23:00,11,940.25,941,940,940.75,117
20090901|2009-06-10 23:30,11,940.75,941.25,940.5,941.25,63
20090901|2009-06-11 00:00,11,941,941.25,940.5,940.5,144
20090901|2009-06-11 00:30,11,940.5,940.5,939.25,939.75,75
20090901|2009-06-11 01:00,11,939.25,940.25,939,939.25,201
20090901|2009-06-11 01:30,11,939.5,939.5,936.75,937.5,555
20090901|2009-06-11 02:00,11,937.75,938.25,935.25,935.25,1404
20090901|2009-06-11 02:30,11,935.25,937.75,935.25,937.75,883
20090901|2009-06-11 03:00,11,937.75,938.25,937,937.75,666
20090901|2009-06-11 03:30,11,937.75,940.25,937.75,939.75,1307
20090901|2009-06-11 04:00,11,939.75,939.75,939,939.5,144
20090901|2009-06-11 04:30,11,939.5,939.75,939,939.25,304
20090901|2009-06-11 05:00,11,939.25,939.75,938.5,938.75,487
20090901|2009-06-11 05:30,11,939,940,938.5,939,358
20090901|2009-06-11 06:00,11,938.75,939,937.5,937.75,665
20090901|2009-06-11 06:30,11,938,938.75,937.25,937.75,1011
20090901|2009-06-11 07:00,11,937.75,938.5,935.75,938.25,8752
20090901|2009-06-11 07:30,11,938.75,942.75,932.75,933.25,20618
20090901|2009-06-11 08:00,11,933.25,937.5,933.25,937.25,13087
20090901|2009-06-11 08:30,11,937,945,937,943.25,120836
20090901|2009-06-11 09:00,11,943.25,946.75,941.75,943.5,88415
20090901|2009-06-11 09:30,11,943.5,944.5,941.5,942,56465
20090901|2009-06-11 10:00,11,941.75,945.5,940.75,945.25,52974
20090901|2009-06-11 10:30,11,945.25,945.5,942.5,944,40695
20090901|2009-06-11 11:00,11,943.75,944.25,941.25,943.25,56964
20090901|2009-06-11 11:30,11,943.25,948.5,943,947.75,79693
20090901|2009-06-11 12:00,11,948,952.5,946.75,952.25,118790
20090901|2009-06-11 12:30,11,952.25,952.75,948.25,949,85114
20090901|2009-06-11 13:00,11,949,949.75,946.5,949.75,80764
20090901|2009-06-11 13:30,11,949.75,950.5,945.5,949,95130
20090901|2009-06-11 14:00,11,949,950,946,946.25,52267
20090901|2009-06-11 14:30,11,946.25,946.5,939.25,940.25,169448
20090901|2009-06-11 15:00,11,940,940.5,937.75,938,77574
20090901|2009-06-11 15:30,12,937.5,938.25,937,938,5366
20090901|2009-06-11 16:00,12,937.75,938.25,937.25,937.5,1933
20090901|2009-06-11 17:00,12,937.5,937.75,936.75,937.25,1342
20090901|2009-06-11 17:30,12,937,937.75,936.75,937.25,681
20090901|2009-06-11 18:00,12,937.25,937.75,937,937.5,520
20090901|2009-06-11 18:30,12,937.75,937.75,937,937.5,503
20090901|2009-06-11 19:00,12,937.25,938,937.25,938,2920
20090901|2009-06-11 19:30,12,938,938,936.75,937.75,596
20090901|2009-06-11 20:00,12,937.75,937.75,936.75,937.25,855
20090901|2009-06-11 20:30,12,937.25,937.75,937,937.25,332
20090901|2009-06-11 21:00,12,937.25,939,937,938.75,1677
20090901|2009-06-11 21:30,12,938.75,938.75,937.75,938.25,750
20090901|2009-06-11 22:00,12,938.25,939,937.75,938,874
20090901|2009-06-11 22:30,12,938,938.75,937.75,938.75,413
20090901|2009-06-11 23:00,12,938.75,939,938.5,939,385
20090901|2009-06-11 23:30,12,939,939.5,938.75,939.5,1106
20090901|2009-06-12 00:00,12,939.5,940,939,940,1450
20090901|2009-06-12 00:30,12,940,940,938.75,939.5,1422
20090901|2009-06-12 01:00,12,939.5,940,938.75,939,2121
20090901|2009-06-12 01:30,12,939,939.75,937.25,937.5,3273
20090901|2009-06-12 02:00,12,937.75,939,935.5,938.75,7474
20090901|2009-06-12 02:30,12,938.5,939.5,937.5,938.5,5922
20090901|2009-06-12 03:00,12,938.5,940,938.5,939,3147
20090901|2009-06-12 03:30,12,939.25,940,938.75,939.5,1725
20090901|2009-06-12 04:00,12,939.5,939.75,938.75,938.75,2144
20090901|2009-06-12 04:30,12,938.75,938.75,936.5,936.75,4703
20090901|2009-06-12 05:00,12,937,938,936.75,937.5,2490
20090901|2009-06-12 05:30,12,937.5,938.5,937,938.5,2496
20090901|2009-06-12 06:00,12,938.75,938.75,934.5,934.5,9074
20090901|2009-06-12 06:30,12,934.5,936,933.5,935.75,8961
20090901|2009-06-12 07:00,12,935.75,936,933.75,934,9245
20090901|2009-06-12 07:30,12,934,934.5,932.25,933.5,17946
20090901|2009-06-12 08:00,12,933.5,935.5,933.5,935.25,11507
20090901|2009-06-12 08:30,12,935.25,936.75,932.5,933.5,177066
20090901|2009-06-12 09:00,12,933.25,937.25,931.25,934.75,157016
20090901|2009-06-12 09:30,12,934.5,939.25,934,937.75,100974
20090901|2009-06-12 10:00,12,937.5,938,935.5,936.25,54693
20090901|2009-06-12 10:30,12,936.25,937.5,934.25,935.25,48876
20090901|2009-06-12 11:00,12,935.25,937,935,936,26524
20090901|2009-06-12 11:30,12,936,937.25,934.25,936.75,53416
20090901|2009-06-12 12:00,12,936.75,938,935.25,936.25,60792
20090901|2009-06-12 12:30,12,936.5,938.75,935.75,938,50586
20090901|2009-06-12 13:00,12,938,938.5,936.25,936.5,43267
20090901|2009-06-12 13:30,12,936.75,942.5,936.75,940.5,115579
20090901|2009-06-12 14:00,12,940.75,942.25,940.25,941.25,60166
20090901|2009-06-12 14:30,12,941.5,942.75,937.25,942.75,138424
20090901|2009-06-12 15:00,12,942.5,942.75,940,941,72374
20090901|2009-06-14 17:00,15,938.5,938.75,936.25,936.5,3255
20090901|2009-06-14 17:30,15,936.5,937,936,936.75,1099
20090901|2009-06-14 18:00,15,936.75,937.75,936.25,937.5,648
20090901|2009-06-14 18:30,15,937.5,937.75,936.75,937.25,687
20090901|2009-06-14 19:00,15,937.5,937.5,935.5,935.5,1901
20090901|2009-06-14 19:30,15,935.5,936,935,935.75,1133
20090901|2009-06-14 20:00,15,935.75,936.75,934.75,935.25,1533
20090901|2009-06-14 20:30,15,935.25,935.75,935,935.75,903
20090901|2009-06-14 21:00,15,935.75,936.5,935.5,936.5,502
20090901|2009-06-14 21:30,15,936.5,936.5,935.5,935.75,313
20090901|2009-06-14 22:00,15,936,936,935.5,935.5,473
20090901|2009-06-14 22:30,15,935.75,936,935,935.25,687
20090901|2009-06-14 23:00,15,935.25,935.5,935,935.5,576
20090901|2009-06-14 23:30,15,935.25,936,935.25,935.5,337
20090901|2009-06-15 00:00,15,935.75,935.75,935.25,935.75,376
20090901|2009-06-15 00:30,15,936,936,935,935.25,907
20090901|2009-06-15 01:00,15,935.5,935.5,932.75,934,4839
20090901|2009-06-15 01:30,15,934,935,932.5,932.75,3232
20090901|2009-06-15 02:00,15,932.75,932.75,931.5,932.25,8332
20090901|2009-06-15 02:30,15,932.25,932.25,928.5,929.5,14584
20090901|2009-06-15 03:00,15,929.25,930.5,929,930.25,5156
20090901|2009-06-15 03:30,15,930.25,930.5,928.5,930,4528
20090901|2009-06-15 04:00,15,929.75,930.25,927.5,928.25,5886
20090901|2009-06-15 04:30,15,928.25,929.75,927.75,929.25,3832
20090901|2009-06-15 05:00,15,929.25,931.25,929.25,930.25,3949
20090901|2009-06-15 05:30,15,930.25,931.25,929.5,929.75,3882
20090901|2009-06-15 06:00,15,929.75,930.75,928.25,929,5951
20090901|2009-06-15 06:30,15,929,930.75,929,929.5,5379
20090901|2009-06-15 07:00,15,929.25,932,928.5,930.25,12402
20090901|2009-06-15 07:30,15,930.25,931.5,928.25,930.75,15131
20090901|2009-06-15 08:00,15,931,931.25,928.75,931,22496
20090901|2009-06-15 08:30,15,930.75,931.5,923,926.75,238639
20090901|2009-06-15 09:00,15,926.75,927.25,924.25,925.25,110206
20090901|2009-06-15 09:30,15,925.25,925.25,918.25,920.25,203250
20090901|2009-06-15 10:00,15,920.25,921,916.5,917.75,132655
20090901|2009-06-15 10:30,15,917.75,920.25,917.5,918.75,106155
20090901|2009-06-15 11:00,15,918.5,919.25,916.5,917,64842
20090901|2009-06-15 11:30,15,917,919.5,917,919,60820
20090901|2009-06-15 12:00,15,919,919.25,916.25,916.75,77975
20090901|2009-06-15 12:30,15,916.5,918,915.25,917,64406
20090901|2009-06-15 13:00,15,917,919,916.25,918.5,47348
20090901|2009-06-15 13:30,15,918.25,918.5,915.25,916.75,91271
20090901|2009-06-15 14:00,15,917,919.5,915.25,918.25,98593
20090901|2009-06-15 14:30,15,918.25,921,917.75,919.75,175017
20090901|2009-06-15 15:00,15,919.75,920.75,918,919.25,86415
20090901|2009-06-15 15:30,16,919.75,920,919,919.25,3680
20090901|2009-06-15 16:00,16,919.5,919.5,918.75,919,1261
20090901|2009-06-15 17:00,16,919,919.5,919,919,1160
20090901|2009-06-15 17:30,16,919.25,919.5,919,919,367
20090901|2009-06-15 18:00,16,919.25,919.5,918.25,918.75,779
20090901|2009-06-15 18:30,16,918.75,920,918.5,919.75,1370
20090901|2009-06-15 19:00,16,920,920,918.75,919,1585
20090901|2009-06-15 19:30,16,919,919,918,918,2071
20090901|2009-06-15 20:00,16,918.25,918.75,917.5,918.25,3070
20090901|2009-06-15 20:30,16,918.5,919.75,918.25,919.5,1242
20090901|2009-06-15 21:00,16,919.75,919.75,918.5,918.75,1431
20090901|2009-06-15 21:30,16,918.75,920,918.5,919,1410
20090901|2009-06-15 22:00,16,919,919.5,916.5,917.25,2888
20090901|2009-06-15 22:30,16,917,917.25,916.25,916.5,2565
20090901|2009-06-15 23:00,16,916.5,916.75,916.25,916.5,1030
20090901|2009-06-15 23:30,16,916.75,916.75,916.25,916.5,334
20090901|2009-06-16 00:00,16,916.5,916.75,916.5,916.75,533
20090901|2009-06-16 00:30,16,916.5,917,916.5,916.75,899
20090901|2009-06-16 01:00,16,916.5,917.5,916.5,917.25,1607
20090901|2009-06-16 01:30,16,917.25,919.75,917,919,3519
20090901|2009-06-16 02:00,16,919,920.25,917.25,918,8609
20090901|2009-06-16 02:30,16,918,919.5,917.75,919,3458
20090901|2009-06-16 03:00,16,919,919.25,916.75,918.75,6242
20090901|2009-06-16 03:30,16,918.75,919.5,917.75,919.25,3280
20090901|2009-06-16 04:00,16,919.25,921,919.25,920.75,8399
20090901|2009-06-16 04:30,16,920.5,921.25,919.25,921.25,5582
20090901|2009-06-16 05:00,16,921.25,921.5,920.25,921.5,4410
20090901|2009-06-16 05:30,16,921.5,921.75,920.5,921.25,4882
20090901|2009-06-16 06:00,16,921,922.75,921,921.75,11895
20090901|2009-06-16 06:30,16,922,923.25,920.5,923,10291
20090901|2009-06-16 07:00,16,923.25,923.5,921.25,922.5,14733
20090901|2009-06-16 07:30,16,922.75,924.75,922.5,922.75,36917
20090901|2009-06-16 08:00,16,922.5,924,922,923.25,26512
20090901|2009-06-16 08:30,16,923.25,924,920.25,921.25,203936
20090901|2009-06-16 09:00,16,921.5,924,919.25,921.25,163019
20090901|2009-06-16 09:30,16,921,923,920.25,922,63234
20090901|2009-06-16 10:00,16,921.75,924,920.75,921.75,68919
20090901|2009-06-16 10:30,16,921.5,922,917.25,917.75,101076
20090901|2009-06-16 11:00,16,917.75,918.75,916.75,917.75,93487
20090901|2009-06-16 11:30,16,917.75,918,910.5,912.25,153385
20090901|2009-06-16 12:00,16,912,912.25,908.25,910.5,99032
20090901|2009-06-16 12:30,16,910.5,912,909.5,910.25,68743
20090901|2009-06-16 13:00,16,910.25,910.5,907.25,908.25,137696
20090901|2009-06-16 13:30,16,908.25,911.5,906.5,910.75,114450
20090901|2009-06-16 14:00,16,910.75,913,909,911,128748
20090901|2009-06-16 14:30,16,911,913.75,907,907.25,219268
20090901|2009-06-16 15:00,16,907.5,908.25,906.75,908,83709
20090901|2009-06-16 15:30,17,908,908.5,906.75,907.5,6659
20090901|2009-06-16 16:00,17,907.25,907.75,905.75,906.25,2745
20090901|2009-06-16 17:00,17,906.5,907.5,906,906.5,1884
20090901|2009-06-16 17:30,17,906.5,907,906.25,906.75,498
20090901|2009-06-16 18:00,17,906.75,907.5,906.25,906.5,1044
20090901|2009-06-16 18:30,17,906.5,907.25,906,907,1671
20090901|2009-06-16 19:00,17,906.75,909.5,906.75,909,4068
20090901|2009-06-16 19:30,17,909.25,911.75,909,910.75,4185
20090901|2009-06-16 20:00,17,910.5,911,910,910,2465
20090901|2009-06-16 20:30,17,910,911.25,909.75,911,1630
20090901|2009-06-16 21:00,17,911,911.25,909,910.25,2179
20090901|2009-06-16 21:30,17,910,910,909,909.25,1164
20090901|2009-06-16 22:00,17,909.5,909.75,908.75,908.75,1075
20090901|2009-06-16 22:30,17,909,910.5,908.75,910,1275
20090901|2009-06-16 23:00,17,910.25,911,909.75,910.25,1133
20090901|2009-06-16 23:30,17,910.25,910.5,909.5,910,647
20090901|2009-06-17 00:00,17,910,910.75,909.75,910.75,554
20090901|2009-06-17 00:30,17,910.75,912.5,910.5,911.75,3208
20090901|2009-06-17 01:00,17,911.75,912,911,911.5,4779
20090901|2009-06-17 01:30,17,911.5,912.75,911.25,912.5,5732
20090901|2009-06-17 02:00,17,912.5,912.75,910,911.25,8201
20090901|2009-06-17 02:30,17,911.25,912.75,911,911.25,8339
20090901|2009-06-17 03:00,17,911.25,911.5,907.75,909.25,8445
20090901|2009-06-17 03:30,17,909.25,910,908,908.5,6849
20090901|2009-06-17 04:00,17,908.5,908.5,907.25,907.5,7640
20090901|2009-06-17 04:30,17,907.5,908.5,906.25,907.75,12175
20090901|2009-06-17 05:00,17,907.75,908.75,905.75,907.5,8618
20090901|2009-06-17 05:30,17,907.5,908,905.75,907.25,5931
20090901|2009-06-17 06:00,17,907.25,911.25,906.75,910.75,11923
20090901|2009-06-17 06:30,17,910.75,911.5,903,904.5,37890
20090901|2009-06-17 07:00,17,904.25,906.25,904,905.5,30083
20090901|2009-06-17 07:30,17,906,909,904.75,908.25,25049
20090901|2009-06-17 08:00,17,908,908.25,904.5,907,38128
20090901|2009-06-17 08:30,17,906.75,909.25,902.75,903.25,277556
20090901|2009-06-17 09:00,17,903.25,907.5,902.5,903.5,237767
20090901|2009-06-17 09:30,17,903.75,903.75,899.25,902,191411
20090901|2009-06-17 10:00,17,902,906.5,902,905.75,149456
20090901|2009-06-17 10:30,17,905.5,907,903.75,906.5,125412
20090901|2009-06-17 11:00,17,906.75,911.25,906.5,909.75,134958
20090901|2009-06-17 11:30,17,910,910.25,907,908,62777
20090901|2009-06-17 12:00,17,908,910.25,907,910.25,58812
20090901|2009-06-17 12:30,17,910.25,914,909.75,912,106586
20090901|2009-06-17 13:00,17,912,914,911.25,914,66448
20090901|2009-06-17 13:30,17,914,914.25,908.5,910,88108
20090901|2009-06-17 14:00,17,909.75,911.5,906.75,907,106166
20090901|2009-06-17 14:30,17,907,909.5,905,906.5,210325
20090901|2009-06-17 15:00,17,906.5,906.75,905,905,68444
20090901|2009-06-17 15:30,18,905.5,906.75,905.25,906.25,4633
20090901|2009-06-17 16:00,18,906.25,906.5,905.5,905.5,1852
20090901|2009-06-17 17:00,18,905.75,906.5,905.5,906.5,1448
20090901|2009-06-17 17:30,18,906.25,906.5,906,906.5,770
20090901|2009-06-17 18:00,18,906.5,908.5,906.25,908,2467
20090901|2009-06-17 18:30,18,907.75,909.75,907.75,909.25,2610
20090901|2009-06-17 19:00,18,909.25,909.5,906.75,907.25,1797
20090901|2009-06-17 19:30,18,907.25,908.5,906.75,908,1361
20090901|2009-06-17 20:00,18,908,910.5,908,908.75,4124
20090901|2009-06-17 20:30,18,909,909,907.5,908.75,1676
20090901|2009-06-17 21:00,18,908.75,909.75,908.25,908.75,1766
20090901|2009-06-17 21:30,18,908.75,909.75,908.25,908.5,1644
20090901|2009-06-17 22:00,18,908.5,909.25,907,907,1540
20090901|2009-06-17 22:30,18,907.25,907.75,906.5,907.25,1491
20090901|2009-06-17 23:00,18,907.5,908,906.5,906.75,1057
20090901|2009-06-17 23:30,18,906.75,906.75,905.5,906,1825
20090901|2009-06-18 00:00,18,906,907.75,905.75,907,1153
20090901|2009-06-18 00:30,18,906.75,908.5,906.75,908.25,993
20090901|2009-06-18 01:00,18,908,909.75,907.25,909.5,1980
20090901|2009-06-18 01:30,18,909.75,911.25,909.75,910.25,4544
20090901|2009-06-18 02:00,18,910.25,912.25,909,911,9368
20090901|2009-06-18 02:30,18,911,911,907.25,908,7941
20090901|2009-06-18 03:00,18,907.75,909,906,906.5,9523
20090901|2009-06-18 03:30,18,906.25,907,904.75,906.25,9842
20090901|2009-06-18 04:00,18,906.25,907.25,905.75,907.25,4312
20090901|2009-06-18 04:30,18,907.25,908.25,906.25,907.25,3996
20090901|2009-06-18 05:00,18,907.25,908.25,906.25,906.5,3816
20090901|2009-06-18 05:30,18,906.25,906.75,903.5,903.75,7714
20090901|2009-06-18 06:00,18,903.75,907.5,903.75,907.5,9536
20090901|2009-06-18 06:30,18,907.5,907.75,903.25,903.75,11472
20090901|2009-06-18 07:00,18,903.75,905.25,903,904,13801
20090901|2009-06-18 07:30,18,904.25,909.5,903.75,908.5,45984
20090901|2009-06-18 08:00,18,908.5,909.25,907.25,907.75,17393
20090901|2009-06-18 08:30,18,907.5,913.5,903.5,912.75,239439
20090901|2009-06-18 09:00,18,912.75,916.25,912.5,914.25,205965
20090901|2009-06-18 09:30,18,914.25,915,910.75,911.75,129200
20090901|2009-06-18 10:00,18,911.75,914.75,911.75,913.5,88237
20090901|2009-06-18 10:30,18,913.5,914.25,911.25,914,73227
20090901|2009-06-18 11:00,18,914,914.5,912.5,914,45104
20090901|2009-06-18 11:30,18,914,915.75,913.5,915.75,49038
20090901|2009-06-18 12:00,18,915.75,917.75,915,917.25,74759
20090901|2009-06-18 12:30,18,917,917.25,914.5,914.75,61147
20090901|2009-06-18 13:00,18,914.75,915.25,912.25,914,100241
20090901|2009-06-18 13:30,18,914,915.75,912.75,915.75,68985
20090901|2009-06-18 14:00,18,915.75,917.5,914.5,915,80485
20090901|2009-06-18 14:30,18,915,916.25,911,912.75,163098
20090901|2009-06-18 15:00,18,912.5,913.75,911,913.75,89087
20090901|2009-06-18 15:30,19,912.25,914.5,912,913.25,6573
20090901|2009-06-18 16:00,19,913.25,914.25,913,914,1719
20090901|2009-06-18 17:00,19,914.75,915.25,914.5,914.75,2715
20090901|2009-06-18 17:30,19,914.75,915.25,914.5,915.25,941
20090901|2009-06-18 18:00,19,915,915.25,914.75,915.25,620
20090901|2009-06-18 18:30,19,915.25,915.5,915,915.25,498
20090901|2009-06-18 19:00,19,915.5,915.75,914.75,915.5,2199
20090901|2009-06-18 19:30,19,915.75,916,915,915.25,1580
20090901|2009-06-18 20:00,19,915.25,915.75,914.5,914.5,890
20090901|2009-06-18 20:30,19,914.75,915,913.75,914.25,1017
20090901|2009-06-18 21:00,19,914.25,915,913.5,914,1290
20090901|2009-06-18 21:30,19,913.75,914.5,913.75,914.25,366
20090901|2009-06-18 22:00,19,914,915,914,914.5,788
20090901|2009-06-18 22:30,19,914.5,915.5,914.25,914.25,1097
20090901|2009-06-18 23:00,19,914.25,915,914.25,914.5,725
20090901|2009-06-18 23:30,19,914.25,915.25,914.25,915,454
20090901|2009-06-19 06:00,19,918.5,920,918.25,918.5,4377
20090901|2009-06-19 06:30,19,918.75,920,917.25,919.5,12833
20090901|2009-06-19 07:00,19,919.25,921.25,919,920,20796
20090901|2009-06-19 07:30,19,920.25,922.5,920,921,29600
20090901|2009-06-19 08:00,19,921,922.25,920,921.5,39230
20090901|2009-06-19 08:30,19,921.5,923,920,921.25,190150
20090901|2009-06-19 09:00,19,921.5,922,917.75,919.5,118705
20090901|2009-06-19 09:30,19,919.5,922.75,919,921.75,98106
20090901|2009-06-19 10:00,19,921.75,922.75,919.5,920,77325
20090901|2009-06-19 10:30,19,920,920.75,918.25,919.5,67097
20090901|2009-06-19 11:00,19,919.5,919.75,914.75,915.5,92027
20090901|2009-06-19 11:30,19,915.25,915.75,913.75,914,78534
20090901|2009-06-19 12:00,19,914.25,915.75,914,915,52165
20090901|2009-06-19 12:30,19,915,917.25,914.5,915,77039
20090901|2009-06-19 13:00,19,914.75,915.5,910.75,912,87264
20090901|2009-06-19 13:30,19,912,914.75,911.75,914.25,58306
20090901|2009-06-19 14:00,19,914.25,919,913,918.75,107088
20090901|2009-06-19 14:30,19,919,919.75,915,915.25,158084
20090901|2009-06-19 15:00,19,915.5,916.25,914,916,85559
20090901|2009-06-21 19:30,22,915.75,916,915.5,915.5,349
20090901|2009-06-21 20:00,22,915.75,916,914.25,914.75,1758
20090901|2009-06-21 20:30,22,914.75,914.75,913.25,914,2555
20090901|2009-06-21 21:00,22,914.25,915.75,913.75,915.5,1632
20090901|2009-06-21 21:30,22,915.5,916.75,915.5,916.25,1796
20090901|2009-06-21 22:00,22,916,916.5,915.5,916,499
20090901|2009-06-21 22:30,22,915.75,916.5,915.25,915.5,733
20090901|2009-06-21 23:00,22,915.75,918,915.5,917.25,2047
20090901|2009-06-21 23:30,22,917.25,919.25,917.25,918.5,2370
20090901|2009-06-22 00:00,22,918.5,919,918.25,918.5,711
20090901|2009-06-22 00:30,22,918.75,919.25,917.75,918,1068
20090901|2009-06-22 01:00,22,918.25,919,915.75,915.75,3458
20090901|2009-06-22 01:30,22,916,916,914,915.25,3384
20090901|2009-06-22 02:00,22,915.25,916,911.75,912,12110
20090901|2009-06-22 02:30,22,911.75,912,910.5,912,8859
20090901|2009-06-22 03:00,22,912,912.25,909.5,910,8543
20090901|2009-06-22 03:30,22,910,910,907.75,909,9792
20090901|2009-06-22 04:00,22,909.25,909.25,907.25,908.25,5654
20090901|2009-06-22 04:30,22,908.5,910.25,907.75,910,5317
20090901|2009-06-22 05:00,22,910,910.5,907.75,908.75,7741
20090901|2009-06-22 05:30,22,908.75,910.5,907.5,908.25,6238
20090901|2009-06-22 06:00,22,908.25,909.75,907,907.25,8569
20090901|2009-06-22 06:30,22,907.25,909.25,907,907.75,9287
20090901|2009-06-22 07:00,22,908,909,906.75,907,9859
20090901|2009-06-22 07:30,22,907,907.25,905,906.25,21769
20090901|2009-06-22 08:00,22,906.25,907.5,905.5,907,18536
20090901|2009-06-22 08:30,22,906.75,907.75,899.5,900.25,282285
20090901|2009-06-22 09:00,22,900.25,901.75,898.5,899.75,217759
20090901|2009-06-22 09:30,22,900,900,896.25,897.25,162037
20090901|2009-06-22 10:00,22,897,898,895.25,897,112127
20090901|2009-06-22 10:30,22,896.75,897.25,892.25,892.75,120169
20090901|2009-06-22 11:00,22,892.75,894.5,892,893.5,72610
20090901|2009-06-22 11:30,22,893.5,894.5,892.25,893.75,76496
20090901|2009-06-22 12:00,22,893.5,893.75,889.25,890.75,106829
20090901|2009-06-22 12:30,22,890.75,893.5,890.5,893,68313
20090901|2009-06-22 13:00,22,893,893.75,891.5,892.25,72046
20090901|2009-06-22 13:30,22,892,894.5,891.25,893.5,91454
20090901|2009-06-22 14:00,22,893.5,895.25,892.5,893.5,99610
20090901|2009-06-22 14:30,22,893.25,895.25,888,888.25,256889
20090901|2009-06-22 15:00,22,888.5,890,887.75,888.5,138142
20090901|2009-06-22 15:30,23,888.75,889.75,887.75,889.5,6059
20090901|2009-06-22 16:00,23,889.5,889.75,888.75,889,844
20090901|2009-06-22 17:00,23,888.75,889.5,888.5,889.25,1529
20090901|2009-06-22 17:30,23,889.25,889.5,888.75,889.5,657
20090901|2009-06-22 18:00,23,889.25,890,889,889.5,962
20090901|2009-06-22 18:30,23,889.75,890.25,889,890,1561
20090901|2009-06-22 19:00,23,890,890.5,889,889.75,2758
20090901|2009-06-22 19:30,23,889.5,890.25,888.75,889.5,2575
20090901|2009-06-22 20:00,23,889.5,890.5,889,889.75,1703
20090901|2009-06-22 20:30,23,890,890.5,889,889.5,1616
20090901|2009-06-22 21:00,23,889.5,889.75,888,889.25,3319
20090901|2009-06-22 21:30,23,889.25,889.5,887.25,887.25,3242
20090901|2009-06-22 22:00,23,887.5,888.5,887.25,888.5,1750
20090901|2009-06-22 22:30,23,888.5,889.5,888.25,889,1938
20090901|2009-06-22 23:00,23,889,890,888.75,889,1674
20090901|2009-06-22 23:30,23,889,889.75,888.75,889.5,1391
20090901|2009-06-23 00:00,23,889.25,889.75,888,888.75,1396
20090901|2009-06-23 00:30,23,889,889.25,887.25,887.25,3015
20090901|2009-06-23 01:00,23,887.25,889.75,886.5,889.25,6698
20090901|2009-06-23 01:30,23,889.5,891.5,889,889.75,9116
20090901|2009-06-23 02:00,23,889.75,892.75,889.5,892.5,12136
20090901|2009-06-23 02:30,23,892.5,893.75,892.25,892.25,11908
20090901|2009-06-23 03:00,23,892.25,892.25,888.75,889,8615
20090901|2009-06-23 03:30,23,889.25,893.25,888.75,892.75,8080
20090901|2009-06-23 04:00,23,892.75,894.25,892.5,893.5,8745
20090901|2009-06-23 04:30,23,893.75,894,892,892.5,5866
20090901|2009-06-23 05:00,23,892.5,893.5,891.75,892.5,4636
20090901|2009-06-23 05:30,23,892.75,893.75,892,892.5,6599
20090901|2009-06-23 06:00,23,892.5,892.75,891,891.25,8502
20090901|2009-06-23 06:30,23,891.25,893,891,891.5,7716
20090901|2009-06-23 07:00,23,891.5,894.25,891.5,893.5,22773
20090901|2009-06-23 07:30,23,893.75,893.75,891.75,892.25,26812
20090901|2009-06-23 08:00,23,892.25,892.75,889.75,890.5,25209
20090901|2009-06-23 08:30,23,890.5,894,889.25,893.5,233318
20090901|2009-06-23 09:00,23,893.5,894.5,887,887,247535
20090901|2009-06-23 09:30,23,887,889.25,885.25,887.5,185849
20090901|2009-06-23 10:00,23,887.5,888.25,884.25,887.5,132496
20090901|2009-06-23 10:30,23,887.25,890.25,887.25,890,81697
20090901|2009-06-23 11:00,23,890,890.25,887.75,888.5,77478
20090901|2009-06-23 11:30,23,888.5,891.75,888.25,890,92232
20090901|2009-06-23 12:00,23,890,893.25,889.5,890.5,90528
20090901|2009-06-23 12:30,23,890.25,891.25,888.25,888.25,43977
20090901|2009-06-23 13:00,23,888.25,893,887.75,891,64888
20090901|2009-06-23 13:30,23,891,892,888.5,890.25,66615
20090901|2009-06-23 14:00,23,890.25,892.25,888,892,82928
20090901|2009-06-23 14:30,23,891.75,893.5,889.25,890,144251
20090901|2009-06-23 15:00,23,890,890.25,888.5,890,78291
20090901|2009-06-23 15:30,24,890.5,890.5,889.5,890,2642
20090901|2009-06-23 16:00,24,890,890.25,889,889.75,1165
20090901|2009-06-23 17:00,24,890,890.25,889.25,889.25,1670
20090901|2009-06-23 17:30,24,889.25,889.75,889.25,889.75,409
20090901|2009-06-23 18:00,24,889.5,889.75,888.75,889,880
20090901|2009-06-23 18:30,24,888.75,890,888.5,889.75,1475
20090901|2009-06-23 19:00,24,890,890,889.25,889.5,894
20090901|2009-06-23 19:30,24,889.75,890,889,889.25,723
20090901|2009-06-23 20:00,24,889.5,889.5,888.25,888.5,699
20090901|2009-06-23 20:30,24,888.75,889.25,888.25,888.5,995
20090901|2009-06-23 21:00,24,888.5,889.25,888.25,888.25,785
20090901|2009-06-23 21:30,24,888.25,889.25,888.25,889,850
20090901|2009-06-23 22:00,24,888.75,890,888.75,889.75,991
20090901|2009-06-23 22:30,24,889.75,891,889.5,890.5,1601
20090901|2009-06-23 23:00,24,890.75,892.25,890.5,891.75,2445
20090901|2009-06-23 23:30,24,892,892.5,891.75,892,1483
20090901|2009-06-24 00:00,24,892,892.75,891.75,891.75,642
20090901|2009-06-24 00:30,24,891.75,892.5,891.5,892,1115
20090901|2009-06-24 01:00,24,891.75,892.75,891.5,892.5,2684
20090901|2009-06-24 01:30,24,892.75,895,892.5,894.75,7783
20090901|2009-06-24 02:00,24,894.75,894.75,889.75,891,13351
20090901|2009-06-24 02:30,24,891,891.25,889.5,890.25,6089
20090901|2009-06-24 03:00,24,890.5,893,890.5,892,6638
20090901|2009-06-24 03:30,24,892,893.75,891.5,893,5240
20090901|2009-06-24 04:00,24,892.75,895,891.5,894,8331
20090901|2009-06-24 04:30,24,894,895,893,894.75,7424
20090901|2009-06-24 05:00,24,894.5,895,893.25,894.5,3923
20090901|2009-06-24 05:30,24,894.5,894.75,893.25,894,4030
20090901|2009-06-24 06:00,24,894,896.75,893.5,894.75,13175
20090901|2009-06-24 06:30,24,894.75,895.25,893,894.75,10927
20090901|2009-06-24 07:00,24,894.75,895.25,894,894.75,9694
20090901|2009-06-24 07:30,24,895,900,895,898.5,52617
20090901|2009-06-24 08:00,24,898.5,898.75,896.5,897,18462
20090901|2009-06-24 08:30,24,897.25,900.25,896,900,109281
20090901|2009-06-24 09:00,24,900,905,898.25,904,177521
20090901|2009-06-24 09:30,24,904,906.5,902.75,905.25,143758
20090901|2009-06-24 10:00,24,905,906.5,904,905.5,65300
20090901|2009-06-24 10:30,24,905.5,905.75,903,904,59154
20090901|2009-06-24 11:00,24,904,904.5,902,902.75,39104
20090901|2009-06-24 11:30,24,902.75,903,901.25,902.5,33033
20090901|2009-06-24 12:00,24,902.5,904.5,902.25,903.75,28551
20090901|2009-06-24 12:30,24,903.75,904,901.5,902.25,41472
20090901|2009-06-24 13:00,24,902.25,904.25,897.75,898.75,143046
20090901|2009-06-24 13:30,24,898.75,899.5,893.75,897,240860
20090901|2009-06-24 14:00,24,897.25,898.25,891.5,895,198208
20090901|2009-06-24 14:30,24,895,897.5,892,896.5,208300
20090901|2009-06-24 15:00,24,896.75,898.25,896.25,898,68692
20090901|2009-06-24 15:30,25,898,898,897,897.75,3771
20090901|2009-06-24 16:00,25,898,898,896.5,896.75,1337
20090901|2009-06-24 17:00,25,897,898,896.75,897.25,1215
20090901|2009-06-24 17:30,25,897.5,898,897.5,897.75,231
20090901|2009-06-24 18:00,25,897.5,897.75,897.25,897.5,320
20090901|2009-06-24 18:30,25,897.75,897.75,897.25,897.5,537
20090901|2009-06-24 19:00,25,897.75,898,897.25,897.75,2069
20090901|2009-06-24 19:30,25,898,899.5,897.75,898.5,3025
20090901|2009-06-24 20:00,25,898.5,899,898,898.25,1554
20090901|2009-06-24 20:30,25,898.25,900,898,899.25,2138
20090901|2009-06-24 21:00,25,899.5,899.5,897.75,898,1726
20090901|2009-06-24 21:30,25,897.75,899,897.5,899,1185
20090901|2009-06-24 22:00,25,898.75,900,898.75,899.75,1484
20090901|2009-06-24 22:30,25,899.75,900.25,899.5,900,1694
20090901|2009-06-24 23:00,25,899.75,908.5,899.75,907,16712
20090901|2009-06-24 23:30,25,907,907.75,906,906.5,2640
20090901|2009-06-25 00:00,25,906.25,908,906,907.75,2209
20090901|2009-06-25 00:30,25,907.5,908,904.75,904.75,3661
20090901|2009-06-25 01:00,25,904.75,906,903.5,903.75,4726
20090901|2009-06-25 01:30,25,903.75,906.75,903.25,904.25,5502
20090901|2009-06-25 02:00,25,904.25,904.5,900.5,900.75,14248
20090901|2009-06-25 02:30,25,900.75,903.5,900,903.5,8734
20090901|2009-06-25 03:00,25,903.25,906.75,903,905.25,10083
20090901|2009-06-25 03:30,25,905.25,905.5,902.25,903.25,5320
20090901|2009-06-25 04:00,25,903,904.25,899.75,900.25,9868
20090901|2009-06-25 04:30,25,900,901.5,898,898.75,10629
20090901|2009-06-25 05:00,25,898.75,899.75,896,897,13427
20090901|2009-06-25 05:30,25,897,898,896,897.5,6359
20090901|2009-06-25 06:00,25,897.75,900,897.25,899.75,6800
20090901|2009-06-25 06:30,25,899.75,901.25,898.75,899,10272
20090901|2009-06-25 07:00,25,899,899,896.25,897,14674
20090901|2009-06-25 07:30,25,897,897,891,891.75,61801
20090901|2009-06-25 08:00,25,892,893.5,891.5,892.25,20572
20090901|2009-06-25 08:30,25,892.25,900.75,891.25,900,250963
20090901|2009-06-25 09:00,25,899.75,905.75,899.75,904.5,254462
20090901|2009-06-25 09:30,25,904.25,904.75,901,902,147450
20090901|2009-06-25 10:00,25,902,906.75,901.25,906.75,100516
20090901|2009-06-25 10:30,25,906.75,913.5,906.5,913,216310
20090901|2009-06-25 11:00,25,913,914.5,912.5,914,124936
20090901|2009-06-25 11:30,25,914,914.75,911.75,911.75,65723
20090901|2009-06-25 12:00,25,912,917.75,911.5,916.25,136375
20090901|2009-06-25 12:30,25,916.25,916.75,914,915,53619
20090901|2009-06-25 13:00,25,915.25,915.5,910.25,913,121317
20090901|2009-06-25 13:30,25,913,914,910.75,912.5,86479
20090901|2009-06-25 14:00,25,912.5,915.5,911.5,914.25,119126
20090901|2009-06-25 14:30,25,914.5,916.5,909.5,916,238234
20090901|2009-06-25 15:00,25,916.25,917.75,915.75,917,110291
20090901|2009-06-25 15:30,26,917,917.25,915.75,916.25,5513
20090901|2009-06-25 16:00,26,916,916.25,915.5,915.75,2222
20090901|2009-06-25 17:00,26,915.75,916.25,915.5,916,773
20090901|2009-06-25 17:30,26,916,916,915.5,915.75,227
20090901|2009-06-25 18:00,26,915.75,916,915.5,915.75,427
20090901|2009-06-25 18:30,26,916,916.5,915,915.25,1744
20090901|2009-06-25 19:00,26,915.25,915.25,914.5,914.75,2079
20090901|2009-06-25 19:30,26,914.5,915,913.75,914,1571
20090901|2009-06-25 20:00,26,914,914,913.25,913.75,1334
20090901|2009-06-25 20:30,26,914,914.25,913.25,913.25,1015
20090901|2009-06-25 21:00,26,913.25,914.5,913.25,914,1832
20090901|2009-06-25 21:30,26,914,914,912.25,912.25,2032
20090901|2009-06-25 22:00,26,912.75,913.5,912.5,912.75,917
20090901|2009-06-25 22:30,26,913,913,912.25,912.75,1134
20090901|2009-06-25 23:00,26,912.75,913.25,912.5,913,1740
20090901|2009-06-25 23:30,26,913,913.5,912.25,913,1233
20090901|2009-06-26 00:00,26,913,913.75,912.75,913.5,1368
20090901|2009-06-26 00:30,26,913.5,914.75,913.5,914.25,1968
20090901|2009-06-26 01:00,26,914.25,915,914,915,2694
20090901|2009-06-26 01:30,26,914.75,915.5,914,914.5,3958
20090901|2009-06-26 02:00,26,914.75,917.25,914.5,915.25,12804
20090901|2009-06-26 02:30,26,915.25,917.25,914.5,914.75,7522
20090901|2009-06-26 03:00,26,914.5,915.75,913.5,914.25,5272
20090901|2009-06-26 03:30,26,914.25,916.75,913.5,916.75,5194
20090901|2009-06-26 04:00,26,916.75,917,914.5,915.25,3282
20090901|2009-06-26 04:30,26,915.25,915.25,913.75,914,3864
20090901|2009-06-26 05:00,26,914,915,912.5,912.75,5431
20090901|2009-06-26 05:30,26,912.75,914.5,912.75,914,4841
20090901|2009-06-26 06:00,26,914,915.25,914,914.5,3389
20090901|2009-06-26 06:30,26,914.25,915.75,913.75,915.25,5925
20090901|2009-06-26 07:00,26,915.25,917,913.5,916.5,9362
20090901|2009-06-26 07:30,26,916.25,919,911.5,912.5,46167
20090901|2009-06-26 08:00,26,912.5,913.5,911.5,913.5,20216
20090901|2009-06-26 08:30,26,913.5,916.25,910.5,911.25,223717
20090901|2009-06-26 09:00,26,911,914.5,909.75,913.25,146892
20090901|2009-06-26 09:30,26,913,914,909.5,910.75,113409
20090901|2009-06-26 10:00,26,910.75,911.25,908.5,910.25,91806
20090901|2009-06-26 10:30,26,910.25,912,909,911.75,64730
20090901|2009-06-26 11:00,26,911.75,913.25,910.75,911.25,60331
20090901|2009-06-26 11:30,26,911.5,914.5,910.5,913.25,61776
20090901|2009-06-26 12:00,26,913.25,913.75,912,912.5,51024
20090901|2009-06-26 12:30,26,912.75,913.5,911.25,912,38509
20090901|2009-06-26 13:00,26,912,912.75,910.75,911.75,31003
20090901|2009-06-26 13:30,26,912,915,911.5,914.75,44056
20090901|2009-06-26 14:00,26,914.75,916,913.5,914.75,52307
20090901|2009-06-26 14:30,26,914.5,918.25,913.25,913.5,160834
20090901|2009-06-26 15:00,26,913.75,914.5,913,914,98286
20090901|2009-06-28 17:00,29,913,914,911,912.5,3006
20090901|2009-06-28 17:30,29,912.5,912.5,911.25,911.5,786
20090901|2009-06-28 18:00,29,911.5,912.75,911,912.25,1673
20090901|2009-06-28 18:30,29,912.25,912.5,911.5,911.75,731
20090901|2009-06-28 19:00,29,912,912.25,910.75,912.25,1244
20090901|2009-06-28 19:30,29,912.5,912.5,911.25,911.5,1693
20090901|2009-06-28 20:00,29,911.75,912.25,911.5,911.5,800
20090901|2009-06-28 20:30,29,911.75,912.5,911.5,912,721
20090901|2009-06-28 21:00,29,912,912,911,911,725
20090901|2009-06-28 21:30,29,911.5,911.75,911.25,911.5,914
20090901|2009-06-28 22:00,29,911.75,911.75,911.25,911.5,366
20090901|2009-06-28 22:30,29,911.75,911.75,911.5,911.5,302
20090901|2009-06-28 23:00,29,911.5,911.75,910.25,910.25,1642
20090901|2009-06-28 23:30,29,910.25,910.5,909.25,909.5,3271
20090901|2009-06-29 00:00,29,909.5,909.75,907.25,907.5,3079
20090901|2009-06-29 00:30,29,907.5,908.5,907.25,907.5,1088
20090901|2009-06-29 01:00,29,907.5,908.5,907.25,908,2393
20090901|2009-06-29 01:30,29,908,910,907.5,909.75,2708
20090901|2009-06-29 02:00,29,909.75,913.25,909.75,912,8936
20090901|2009-06-29 02:30,29,912.25,914,912,913.25,6696
20090901|2009-06-29 03:00,29,913.25,914.75,912.5,912.75,7566
20090901|2009-06-29 03:30,29,912.75,914.25,912.25,912.5,4329
20090901|2009-06-29 04:00,29,912.75,914.5,911.75,912.25,2933
20090901|2009-06-29 04:30,29,912.25,913.75,912,913.75,2051
20090901|2009-06-29 05:00,29,913.75,917.75,913.75,917,12821
20090901|2009-06-29 05:30,29,917,917.75,916.75,917.25,6584
20090901|2009-06-29 06:00,29,917.25,917.75,916,917.5,7850
20090901|2009-06-29 06:30,29,917.75,918.25,916.25,917.75,9184
20090901|2009-06-29 07:00,29,918,918.75,917,917.75,19673
20090901|2009-06-29 07:30,29,918,918,916,916.5,8297
20090901|2009-06-29 08:00,29,916.5,917.75,916.5,916.75,9754
20090901|2009-06-29 08:30,29,916.5,917.5,911.5,912.75,182056
20090901|2009-06-29 09:00,29,913,920.5,912.25,920.5,181845
20090901|2009-06-29 09:30,29,920.5,923.25,920,921.75,159164
20090901|2009-06-29 10:00,29,921.75,923.25,921.25,922.25,65784
20090901|2009-06-29 10:30,29,922.5,923.5,921.25,923,70201
20090901|2009-06-29 11:00,29,923.25,923.5,922,922.75,36731
20090901|2009-06-29 11:30,29,922.75,924,921.5,921.5,53295
20090901|2009-06-29 12:00,29,921.75,923.5,921.5,922.25,34315
20090901|2009-06-29 12:30,29,922.25,923,921.25,922.25,32450
20090901|2009-06-29 13:00,29,922.5,922.5,920.25,921,53556
20090901|2009-06-29 13:30,29,921,922.5,920.5,922.25,42002
20090901|2009-06-29 14:00,29,922.25,924,921.75,923.25,51327
20090901|2009-06-29 14:30,29,923.25,923.5,919.75,923,172688
20090901|2009-06-29 15:00,29,923,923.5,921,921.5,75262
20090901|2009-06-29 15:30,30,921.5,922,921.25,921.5,3862
20090901|2009-06-29 16:00,30,921.5,921.75,921.25,921.5,799
20090901|2009-06-29 17:00,30,921.25,921.75,920.75,921.25,1637
20090901|2009-06-29 17:30,30,921,921.5,921,921.25,256
20090901|2009-06-29 18:00,30,921.5,922,921.25,921.5,323
20090901|2009-06-29 18:30,30,921.5,922,920.75,921.25,903
20090901|2009-06-29 19:00,30,921.25,922,921,921.75,1287
20090901|2009-06-29 19:30,30,922,922.75,921.75,922.25,2051
20090901|2009-06-29 20:00,30,922.25,923,922,922.5,1074
20090901|2009-06-29 20:30,30,922.5,923,922.25,922.5,1303
20090901|2009-06-29 21:00,30,922.5,922.5,922,922.5,631
20090901|2009-06-29 21:30,30,922.5,923,922,922.5,879
20090901|2009-06-29 22:00,30,922.5,922.75,921.75,922,664
20090901|2009-06-29 22:30,30,922,922.25,921,921.25,1518
20090901|2009-06-29 23:00,30,921.25,922,920.5,920.75,1113
20090901|2009-06-29 23:30,30,920.75,921.5,920.25,921,1260
20090901|2009-06-30 00:00,30,921,922.5,921,922.5,715
20090901|2009-06-30 00:30,30,922.25,922.75,921.75,922.75,969
20090901|2009-06-30 01:00,30,922.75,923,920.75,922.25,6166
20090901|2009-06-30 01:30,30,922.5,923.75,922.25,923.25,4597
20090901|2009-06-30 02:00,30,923.5,924.25,922.5,923.5,11087
20090901|2009-06-30 02:30,30,923.75,923.75,921.75,923.25,7888
20090901|2009-06-30 03:00,30,923,924.75,922.25,923.5,7112
20090901|2009-06-30 03:30,30,923.25,924.75,922,924.25,5162
20090901|2009-06-30 04:00,30,924,924.5,923.25,923.5,3213
20090901|2009-06-30 04:30,30,923.5,925,923.25,924.5,4962
20090901|2009-06-30 05:00,30,924.5,925.25,923.75,924,4829
20090901|2009-06-30 05:30,30,924,924.75,923.75,924.5,4522
20090901|2009-06-30 06:00,30,924.5,924.75,922.25,922.5,7023
20090901|2009-06-30 06:30,30,922.75,923.5,922.25,922.5,5183
20090901|2009-06-30 07:00,30,922.75,923.25,922,922.25,6990
20090901|2009-06-30 07:30,30,922.25,924,922.25,924,5161
20090901|2009-06-30 08:00,30,924,925,922.25,922.75,19094
20090901|2009-06-30 08:30,30,922.75,926.25,922,924.5,177002
20090901|2009-06-30 09:00,30,924.25,924.75,913.5,914.75,306436
20090901|2009-06-30 09:30,30,914.75,914.75,910.75,913,195421
20090901|2009-06-30 10:00,30,913,913.75,910.5,911.5,120415
20090901|2009-06-30 10:30,30,911.25,911.5,908.25,910.5,174117
20090901|2009-06-30 11:00,30,910.5,911.75,909.25,911.5,60393
20090901|2009-06-30 11:30,30,911.5,912.75,911,912,55187
20090901|2009-06-30 12:00,30,912,912.25,910,910.75,49303
20090901|2009-06-30 12:30,30,910.75,912,909.5,910,33432
20090901|2009-06-30 13:00,30,910,912.5,909.25,912,50356
20090901|2009-06-30 13:30,30,912,913.75,911,912.5,88212
20090901|2009-06-30 14:00,30,912.75,914.25,911.25,913.25,118131
20090901|2009-06-30 14:30,30,913.25,916.5,912.75,916,317521
20090901|2009-06-30 15:00,30,916,916.75,913.75,916.5,158235
20090901|2009-06-30 15:30,1,915.75,916,915.25,915.75,4378
20090901|2009-06-30 16:00,1,915.75,915.75,915,915.5,1733
20090901|2009-06-30 17:00,1,915.5,915.75,914.75,915,941
20090901|2009-06-30 17:30,1,915,915.25,914.25,914.5,922
20090901|2009-06-30 18:00,1,914.5,915,914.25,914.5,509
20090901|2009-06-30 18:30,1,914.75,915.5,914.5,915,1896
20090901|2009-06-30 19:00,1,915.25,916.75,915,916,2891
20090901|2009-06-30 19:30,1,916,916.5,916,916,976
20090901|2009-06-30 20:00,1,916.25,916.5,914.25,914.75,3189
20090901|2009-06-30 20:30,1,914.25,915.75,914,915.25,1744
20090901|2009-06-30 21:00,1,915,916.5,914.75,916.25,2227
20090901|2009-06-30 21:30,1,916.25,916.5,916.25,916.25,944
20090901|2009-06-30 22:00,1,916.5,916.5,916,916,449
20090901|2009-06-30 22:30,1,916,917.5,916,917.25,2998
20090901|2009-06-30 23:00,1,917.25,918,917.25,917.75,2080
20090901|2009-06-30 23:30,1,918,918,917.75,918,837
20090901|2009-07-01 00:00,1,918,918.5,914.5,914.5,5354
20090901|2009-07-01 00:30,1,914.5,916,913.5,915.25,4458
20090901|2009-07-01 01:00,1,915.25,915.75,913.5,915.25,4412
20090901|2009-07-01 01:30,1,915.5,916.75,914.5,916.5,3168
20090901|2009-07-01 02:00,1,916.75,922.25,916.25,921.25,18958
20090901|2009-07-01 02:30,1,921.5,922.5,920,922,11702
20090901|2009-07-01 03:00,1,922.25,922.25,920.5,921,5541
20090901|2009-07-01 03:30,1,921,922.5,921,921.5,4535
20090901|2009-07-01 04:00,1,921.5,922,920.75,921.75,2918
20090901|2009-07-01 04:30,1,922,922,921.25,921.5,3403
20090901|2009-07-01 05:00,1,921.5,923.75,921.25,923.5,5511
20090901|2009-07-01 05:30,1,923.25,923.5,920.25,920.75,8376
20090901|2009-07-01 06:00,1,920.75,921,919,919.5,10033
20090901|2009-07-01 06:30,1,919.5,922.25,919.5,922,7561
20090901|2009-07-01 07:00,1,922,922.25,917.25,921,37627
20090901|2009-07-01 07:30,1,920.75,921.5,918.25,920,22588
20090901|2009-07-01 08:00,1,920,921.25,919,919,26134
20090901|2009-07-01 08:30,1,919,924.5,919,924.25,182105
20090901|2009-07-01 09:00,1,924.25,928,919.75,928,261840
20090901|2009-07-01 09:30,1,927.75,928.25,926,926.75,100189
20090901|2009-07-01 10:00,1,926.75,927.25,924,924.25,83251
20090901|2009-07-01 10:30,1,924,926,924,925.5,69463
20090901|2009-07-01 11:00,1,925.25,926.5,923.75,925.5,64718
20090901|2009-07-01 11:30,1,925.5,925.75,923.5,923.5,32861
20090901|2009-07-01 12:00,1,923.75,925.5,923.5,925.25,41824
20090901|2009-07-01 12:30,1,925.25,925.5,923.5,924.25,44897
20090901|2009-07-01 13:00,1,924.25,924.75,921.5,922.5,68229
20090901|2009-07-01 13:30,1,922.5,923.25,921,921.75,68942
20090901|2009-07-01 14:00,1,922,923,920.25,920.75,69479
20090901|2009-07-01 14:30,1,920.5,922,917.75,919,155529
20090901|2009-07-01 15:00,1,919.25,920,918.25,919.5,79813
20090901|2009-07-01 15:30,2,919.25,919.75,919,919.5,1545
20090901|2009-07-01 16:00,2,919.25,919.75,919.25,919.75,644
20090901|2009-07-01 17:00,2,919.5,919.75,919.25,919.5,739
20090901|2009-07-01 17:30,2,919.5,919.75,919.25,919.75,172
20090901|2009-07-01 18:00,2,919.5,919.75,919.25,919.75,153
20090901|2009-07-01 18:30,2,919.5,919.75,919,919.5,571
20090901|2009-07-01 19:00,2,919.5,919.5,918.5,918.75,1125
20090901|2009-07-01 19:30,2,919,919,918.5,918.75,667
20090901|2009-07-01 20:00,2,918.5,918.75,918.25,918.5,858
20090901|2009-07-01 20:30,2,918.25,919.25,918.25,919.25,1102
20090901|2009-07-01 21:00,2,919,919.25,918,918,1713
20090901|2009-07-01 21:30,2,918.25,918.5,918,918.25,825
20090901|2009-07-01 22:00,2,918,918.25,917.5,917.5,1097
20090901|2009-07-01 22:30,2,917.5,918.5,916.75,917.25,1870
20090901|2009-07-01 23:00,2,917.25,917.5,916.75,916.75,1151
20090901|2009-07-01 23:30,2,916.75,917.25,916.75,917,495
20090901|2009-07-02 00:00,2,916.75,917,916.5,917,1079
20090901|2009-07-02 00:30,2,917.25,917.75,916.25,916.25,1116
20090901|2009-07-02 01:00,2,916.5,918,916.25,917.5,2500
20090901|2009-07-02 01:30,2,917.25,918.75,916.75,918,4523
20090901|2009-07-02 02:00,2,918.25,918.5,915,915.75,10253
20090901|2009-07-02 02:30,2,915.75,915.75,912.5,914,11294
20090901|2009-07-02 03:00,2,914,915,913.5,914.75,4677
20090901|2009-07-02 03:30,2,914.75,915.25,914.25,915.25,2645
20090901|2009-07-02 04:00,2,915,916.5,914.5,915.75,4261
20090901|2009-07-02 04:30,2,915.75,916.25,913.75,914,4384
20090901|2009-07-02 05:00,2,914,914.25,912,912.5,6375
20090901|2009-07-02 05:30,2,912.5,913,912,912.75,3524
20090901|2009-07-02 06:00,2,912.75,913.5,912.5,913.25,4679
20090901|2009-07-02 06:30,2,913.5,915.75,913,915.5,7084
20090901|2009-07-02 07:00,2,915.5,915.5,912.75,914.25,16200
20090901|2009-07-02 07:30,2,914,914,905,907,132088
20090901|2009-07-02 08:00,2,906.75,907.25,904.75,906.75,41136
20090901|2009-07-02 08:30,2,906.75,907.25,898.75,900,320171
20090901|2009-07-02 09:00,2,900.25,901.5,897.25,898.25,215603
20090901|2009-07-02 09:30,2,898.5,900.75,897.25,899.75,123441
20090901|2009-07-02 10:00,2,899.75,900.75,898.25,898.5,70145
20090901|2009-07-02 10:30,2,898.5,899,896.25,897.75,94346
20090901|2009-07-02 11:00,2,897.75,899,897.5,898,56001
20090901|2009-07-02 11:30,2,897.75,898,896.75,897.5,38062
20090901|2009-07-02 12:00,2,897.5,899,897.25,897.75,62393
20090901|2009-07-02 12:30,2,897.75,898.25,896.25,897.25,71716
20090901|2009-07-02 13:00,2,897.25,898.5,896.75,897.25,55500
20090901|2009-07-02 13:30,2,897.25,898.5,896.5,897.75,49262
20090901|2009-07-02 14:00,2,897.75,898.25,893.5,894.25,95355
20090901|2009-07-02 14:30,2,894,896.75,892.75,893.5,194822
20090901|2009-07-02 15:00,2,893.5,894.75,892.75,893.5,129998
20090901|2009-07-02 15:30,3,893.25,893.25,889,890.25,16837
20090901|2009-07-02 16:00,3,890.25,891.5,890.25,891.5,2996
20090901|2009-07-02 17:00,3,891,891,889.75,890.75,1840
20090901|2009-07-02 17:30,3,890.75,891.75,890.75,891.5,760
20090901|2009-07-02 18:00,3,891.75,892,891.5,891.5,708
20090901|2009-07-02 18:30,3,891.75,892.5,891.5,892.5,1499
20090901|2009-07-02 19:00,3,892.25,892.75,892.25,892.25,1726
20090901|2009-07-02 19:30,3,892,893.25,892,893.25,1182
20090901|2009-07-02 20:00,3,893.25,894.25,893,893.75,2339
20090901|2009-07-02 20:30,3,893.75,894.5,893.5,894.25,1392
20090901|2009-07-02 21:00,3,894.25,894.75,894,894.5,1676
20090901|2009-07-02 21:30,3,894.25,895.25,894.25,895,1986
20090901|2009-07-02 22:00,3,895,895.5,894.75,895,1570
20090901|2009-07-02 22:30,3,895,895.25,893.5,893.75,1285
20090901|2009-07-02 23:00,3,893.5,895.25,893,895,1174
20090901|2009-07-02 23:30,3,895,895.5,894.5,895.5,1555
20090901|2009-07-03 00:00,3,895.5,895.5,895.25,895.25,1194
20090901|2009-07-03 00:30,3,895.5,895.75,895.25,895.5,1591
20090901|2009-07-03 01:00,3,895.5,897,895.5,896.75,3427
20090901|2009-07-03 01:30,3,896.5,897.25,896.25,897,2714
20090901|2009-07-03 02:00,3,896.75,897.75,894.25,896.5,8794
20090901|2009-07-03 02:30,3,896.25,897.25,894.75,895,4723
20090901|2009-07-03 03:00,3,895,895.25,892.25,893.5,7297
20090901|2009-07-03 03:30,3,893.5,895.5,893.5,895.25,3598
20090901|2009-07-03 04:00,3,895.25,896,894,894,2491
20090901|2009-07-03 04:30,3,894,895,894,894.5,2145
20090901|2009-07-03 05:00,3,894.5,895.25,893.5,894.5,2032
20090901|2009-07-03 05:30,3,894.5,894.75,892.5,894.5,3132
20090901|2009-07-03 06:00,3,894.5,895.25,894.25,895,1350
20090901|2009-07-03 06:30,3,895,896.5,894.75,895.75,2521
20090901|2009-07-03 07:00,3,895.75,897.5,895.75,896.25,3770
20090901|2009-07-03 07:30,3,896.25,897.25,896,896.25,1871
20090901|2009-07-03 08:00,3,896.25,896.75,895.75,896,1400
20090901|2009-07-03 08:30,3,896.5,896.5,895.25,895.75,1640
20090901|2009-07-03 09:00,3,895.5,896,894.5,894.75,3723
20090901|2009-07-03 09:30,3,894.75,895.25,894.25,894.75,2511
20090901|2009-07-03 10:00,3,895,895.5,892.75,893.5,5988
20090901|2009-07-05 17:00,6,892,893.75,889.25,889.75,6934
20090901|2009-07-05 17:30,6,889.75,890.5,889,889.75,2137
20090901|2009-07-05 18:00,6,889.5,890.25,889.25,889.75,722
20090901|2009-07-05 18:30,6,889.75,890,888.5,889,2241
20090901|2009-07-05 19:00,6,889,889.75,889,889.75,816
20090901|2009-07-05 19:30,6,889.75,890.25,889,890.25,1810
20090901|2009-07-05 20:00,6,890.25,891,890,890,1636
20090901|2009-07-05 20:30,6,890.25,890.25,885,886,6177
20090901|2009-07-05 21:00,6,886,886.75,885,885.25,2786
20090901|2009-07-05 21:30,6,885,887,884,886.5,3881
20090901|2009-07-05 22:00,6,886.5,887.75,885.5,885.75,2187
20090901|2009-07-05 22:30,6,886,887,885.5,886.25,1699
20090901|2009-07-05 23:00,6,886.25,889,885.75,888.25,2581
20090901|2009-07-05 23:30,6,888.25,888.5,885.75,885.75,1588
20090901|2009-07-06 00:00,6,885.75,887.75,885.25,887.5,1555
20090901|2009-07-06 00:30,6,887.5,888,885.75,886.5,1664
20090901|2009-07-06 01:00,6,886.5,888.5,885,887.75,6556
20090901|2009-07-06 01:30,6,887.75,888,886,886.25,4145
20090901|2009-07-06 02:00,6,886.5,887.5,884,885.75,17790
20090901|2009-07-06 02:30,6,885.75,885.75,883.25,883.75,11458
20090901|2009-07-06 03:00,6,883.75,886.5,882.25,885.25,12039
20090901|2009-07-06 03:30,6,885.25,885.25,884.25,885,3833
20090901|2009-07-06 04:00,6,885,885.75,884.5,885,2824
20090901|2009-07-06 04:30,6,885,885.25,883.75,884,3165
20090901|2009-07-06 05:00,6,884,884.5,883.25,884.25,3771
20090901|2009-07-06 05:30,6,884.25,884.25,882.25,883,5541
20090901|2009-07-06 06:00,6,883,885.75,883,885.5,6925
20090901|2009-07-06 06:30,6,885.75,885.75,883.75,885.25,6628
20090901|2009-07-06 07:00,6,885.5,886.25,884.5,886,11947
20090901|2009-07-06 07:30,6,886.25,886.5,885,886,13330
20090901|2009-07-06 08:00,6,886.25,886.25,884.5,884.75,21373
20090901|2009-07-06 08:30,6,884.75,891,883.75,889.75,207975
20090901|2009-07-06 09:00,6,890,892,883,884,225158
20090901|2009-07-06 09:30,6,884,884.5,882,884.25,138568
20090901|2009-07-06 10:00,6,884.25,887,884,886.25,69006
20090901|2009-07-06 10:30,6,886.25,888,885.25,885.75,76420
20090901|2009-07-06 11:00,6,885.5,888,885.5,886.25,48665
20090901|2009-07-06 11:30,6,886.25,887.25,885,886.75,42101
20090901|2009-07-06 12:00,6,886.75,891.5,886.75,890,104414
20090901|2009-07-06 12:30,6,890,890.25,888.25,889.5,44064
20090901|2009-07-06 13:00,6,889.25,891,888.5,889.5,37649
20090901|2009-07-06 13:30,6,889.25,890.5,888.5,890,48678
20090901|2009-07-06 14:00,6,889.75,891.75,889,890,83350
20090901|2009-07-06 14:30,6,890.25,894.75,887.25,894.25,223127
20090901|2009-07-06 15:00,6,894.25,896.25,893.25,896,105721
20090901|2009-07-06 15:30,7,895.75,896,895,895.5,4282
20090901|2009-07-06 16:00,7,895.5,895.75,895.25,895.5,1070
20090901|2009-07-06 17:00,7,895.5,895.75,895,895.25,1109
20090901|2009-07-06 17:30,7,895.25,895.5,894.75,895.25,606
20090901|2009-07-06 18:00,7,895.25,895.5,894.5,894.5,743
20090901|2009-07-06 18:30,7,894.5,895.25,894.25,895,982
20090901|2009-07-06 19:00,7,894.75,895.25,894,894.25,1826
20090901|2009-07-06 19:30,7,894.25,894.5,893.75,894.25,1195
20090901|2009-07-06 20:00,7,894,894,893,893.25,2530
20090901|2009-07-06 20:30,7,893.25,893.75,893,893.75,1823
20090901|2009-07-06 21:00,7,893.75,895.5,893.5,894.75,2526
20090901|2009-07-06 21:30,7,894.75,895,893.5,894.25,1005
20090901|2009-07-06 22:00,7,894.25,895.25,893.75,895,1163
20090901|2009-07-06 22:30,7,895,895.25,894.5,895,1331
20090901|2009-07-06 23:00,7,895.25,895.25,894.5,895,809
20090901|2009-07-06 23:30,7,894.75,895,894.25,894.5,879
20090901|2009-07-07 00:00,7,894.75,894.75,893.75,894.25,532
20090901|2009-07-07 00:30,7,894,894.25,893.5,893.75,871
20090901|2009-07-07 01:00,7,893.75,894,892.25,892.25,3764
20090901|2009-07-07 01:30,7,892.5,893.5,892.25,892.75,4175
20090901|2009-07-07 02:00,7,893,893.25,890.75,891.25,11156
20090901|2009-07-07 02:30,7,891.25,891.5,889.5,890.5,9180
20090901|2009-07-07 03:00,7,890.25,893,890.25,892.75,6831
20090901|2009-07-07 03:30,7,892.75,896,892.5,895.75,10336
20090901|2009-07-07 04:00,7,895.75,896.25,894.5,895.25,6804
20090901|2009-07-07 04:30,7,895.25,896.5,895,896.25,3336
20090901|2009-07-07 05:00,7,896.5,898.25,896.25,897,9072
20090901|2009-07-07 05:30,7,897,897.5,896,896.75,4107
20090901|2009-07-07 06:00,7,897,897.75,896,897.5,4284
20090901|2009-07-07 06:30,7,897.75,897.75,894.75,895,7828
20090901|2009-07-07 07:00,7,894.75,895,892,893,16612
20090901|2009-07-07 07:30,7,893,894.25,892.75,892.75,8535
20090901|2009-07-07 08:00,7,892.75,893.5,891.25,892.75,21738
20090901|2009-07-07 08:30,7,892.75,893.5,889.25,891,208514
20090901|2009-07-07 09:00,7,891,891,886.75,888.25,151529
20090901|2009-07-07 09:30,7,888.5,888.5,885.5,886.5,112411
20090901|2009-07-07 10:00,7,886.5,888.5,885.25,885.25,67704
20090901|2009-07-07 10:30,7,885.25,886.25,883.25,885,130216
20090901|2009-07-07 11:00,7,885,885.25,882.75,883.5,56195
20090901|2009-07-07 11:30,7,883.5,884.25,882.25,883.75,59061
20090901|2009-07-07 12:00,7,883.75,887.25,883.25,886.25,100565
20090901|2009-07-07 12:30,7,886.5,888.25,884.75,885.75,89758
20090901|2009-07-07 13:00,7,885.5,886,883.25,885.25,67777
20090901|2009-07-07 13:30,7,885.25,886,880.5,881.25,118255
20090901|2009-07-07 14:00,7,881.25,881.5,878,880.75,180269
20090901|2009-07-07 14:30,7,880.75,881,875.25,876.25,287086
20090901|2009-07-07 15:00,7,876.25,879.75,875.75,879.25,146418
20090901|2009-07-07 15:30,8,879.5,879.75,877.75,878.25,7371
20090901|2009-07-07 16:00,8,878,878.25,877.5,877.75,1716
20090901|2009-07-07 17:00,8,878.25,878.5,878,878,1821
20090901|2009-07-07 17:30,8,878.25,878.5,877.75,878,800
20090901|2009-07-07 18:00,8,877.75,879,877.5,878.5,1753
20090901|2009-07-07 18:30,8,878.5,879,877.5,877.75,1254
20090901|2009-07-07 19:00,8,877.75,879.75,877.75,879,1852
20090901|2009-07-07 19:30,8,878.75,879.25,877.75,878,2760
20090901|2009-07-07 20:00,8,877.75,878.5,877.5,877.75,1610
20090901|2009-07-07 20:30,8,877.75,878.5,877.5,878.25,1307
20090901|2009-07-07 21:00,8,878.25,878.75,877.5,877.75,1427
20090901|2009-07-07 21:30,8,877.75,878,877.5,877.75,1233
20090901|2009-07-07 22:00,8,877.75,878,877,877.25,1750
20090901|2009-07-07 22:30,8,877.25,877.75,876.75,877,2298
20090901|2009-07-07 23:00,8,877.25,877.25,876.75,877,918
20090901|2009-07-07 23:30,8,877,878,876.5,878,1679
20090901|2009-07-08 00:00,8,878,878,877.5,878,1037
20090901|2009-07-08 00:30,8,878,878,877,877.5,1528
20090901|2009-07-08 01:00,8,877.25,878,876.75,877.25,4126
20090901|2009-07-08 01:30,8,877.25,880.25,876.75,880,5883
20090901|2009-07-08 02:00,8,880.25,882.5,880,881.5,14729
20090901|2009-07-08 02:30,8,881.5,881.5,878.5,880,11063
20090901|2009-07-08 03:00,8,880,881,879,880.75,7498
20090901|2009-07-08 03:30,8,880.75,881,878.5,879.25,5338
20090901|2009-07-08 04:00,8,879.25,881.25,879,881,5090
20090901|2009-07-08 04:30,8,881,882,880,881.5,6212
20090901|2009-07-08 05:00,8,881.75,882.25,880.75,881.25,4436
20090901|2009-07-08 05:30,8,881.25,881.5,879,880.25,5506
20090901|2009-07-08 06:00,8,880.25,882.25,880,881.5,5024
20090901|2009-07-08 06:30,8,881.5,882,879.5,879.5,7479
20090901|2009-07-08 07:00,8,879.75,879.75,877.5,878.5,15863
20090901|2009-07-08 07:30,8,878.5,879.5,877.5,878.75,25437
20090901|2009-07-08 08:00,8,878.5,882,878.5,881.25,35653
20090901|2009-07-08 08:30,8,881.25,882.5,878.5,878.75,202972
20090901|2009-07-08 09:00,8,879,883.5,878.75,881.5,161071
20090901|2009-07-08 09:30,8,881.5,881.5,877,877,148206
20090901|2009-07-08 10:00,8,877,877.25,870.5,871.5,246180
20090901|2009-07-08 10:30,8,871.25,873.25,869.5,871,138936
20090901|2009-07-08 11:00,8,871,871.25,866.5,866.75,128836
20090901|2009-07-08 11:30,8,866.75,869.5,866.25,868.25,88218
20090901|2009-07-08 12:00,8,868,874,868,873.5,160621
20090901|2009-07-08 12:30,8,873.5,874,871,871.5,88541
20090901|2009-07-08 13:00,8,871.5,871.75,866.25,867,140208
20090901|2009-07-08 13:30,8,867,871.5,865.25,870.5,164357
20090901|2009-07-08 14:00,8,870.5,873,868.5,869.5,188311
20090901|2009-07-08 14:30,8,869.75,879,869.5,875.75,309443
20090901|2009-07-08 15:00,8,875.75,876,873,873,116747
20090901|2009-07-08 15:30,9,874,876,873.75,875,10003
20090901|2009-07-08 16:00,9,875,876.25,875,876,2155
20090901|2009-07-08 17:00,9,876,876.25,875.25,875.5,1035
20090901|2009-07-08 17:30,9,875.75,876.75,875.5,876.25,650
20090901|2009-07-08 18:00,9,876.25,876.25,875.5,875.75,468
20090901|2009-07-08 18:30,9,876,876,875.25,876,946
20090901|2009-07-08 19:00,9,876,877.75,875.75,877.25,2271
20090901|2009-07-08 19:30,9,877.25,878.75,877,878,2866
20090901|2009-07-08 20:00,9,878,879.25,877.25,879,4378
20090901|2009-07-08 20:30,9,879,879.5,878.5,878.75,2103
20090901|2009-07-08 21:00,9,879,879,877.25,878,2462
20090901|2009-07-08 21:30,9,878,878.25,877.25,878.25,2014
20090901|2009-07-08 22:00,9,878.25,878.5,877.75,878.5,989
20090901|2009-07-08 22:30,9,878.5,878.5,877.5,877.75,957
20090901|2009-07-08 23:00,9,877.75,878,877.5,877.5,828
20090901|2009-07-08 23:30,9,877.5,877.5,877,877.25,961
20090901|2009-07-09 00:00,9,877.25,877.75,877.25,877.25,774
20090901|2009-07-09 00:30,9,877.25,877.75,877,877.25,1149
20090901|2009-07-09 01:00,9,877.5,879.5,876.75,879,6102
20090901|2009-07-09 01:30,9,879,879.5,879,879.25,2778
20090901|2009-07-09 02:00,9,879.25,880.25,877.75,879.25,11854
20090901|2009-07-09 02:30,9,879.25,881,879.25,880.75,9408
20090901|2009-07-09 03:00,9,881,881,880.25,881,5192
20090901|2009-07-09 03:30,9,881,882,880.5,881,6728
20090901|2009-07-09 04:00,9,880.75,881.5,880.5,881.25,2015
20090901|2009-07-09 04:30,9,881.25,883,881.25,882,11883
20090901|2009-07-09 05:00,9,882,883,881.25,881.5,5313
20090901|2009-07-09 05:30,9,881.5,881.5,880.5,880.5,5627
20090901|2009-07-09 06:00,9,880.5,881,878.75,879.75,9986
20090901|2009-07-09 06:30,9,879.75,881.5,879.25,881.25,7929
20090901|2009-07-09 07:00,9,881,881.75,880,880.5,17148
20090901|2009-07-09 07:30,9,880.75,884.25,880.5,882.25,58310
20090901|2009-07-09 08:00,9,882.25,882.75,881,881.25,26953
20090901|2009-07-09 08:30,9,881.25,882.25,875.75,878,232838
20090901|2009-07-09 09:00,9,878,881,875.25,877,205491
20090901|2009-07-09 09:30,9,877,880,875.5,878.5,125906
20090901|2009-07-09 10:00,9,878.75,878.75,874.25,877.25,124733
20090901|2009-07-09 10:30,9,877.25,881.25,876,878.75,95518
20090901|2009-07-09 11:00,9,878.75,882,877.75,881,58562
20090901|2009-07-09 11:30,9,881,882,879.25,881.25,57096
20090901|2009-07-09 12:00,9,881.5,883,878.25,881.5,101528
20090901|2009-07-09 12:30,9,881.5,882.75,879.75,881.25,66498
20090901|2009-07-09 13:00,9,881.5,884.5,880.75,883.5,85819
20090901|2009-07-09 13:30,9,883.5,884.25,880.5,881,70948
20090901|2009-07-09 14:00,9,881,881.5,878.25,879.25,101382
20090901|2009-07-09 14:30,9,879.25,880.75,876.75,878,148037
20090901|2009-07-09 15:00,9,878.25,879.25,876.75,879,77826
20090901|2009-07-09 15:30,10,878.75,878.75,877.75,878.75,3358
20090901|2009-07-09 16:00,10,878.75,878.75,878.25,878.5,1179
20090901|2009-07-09 17:00,10,878.75,879,878,878.75,1303
20090901|2009-07-09 17:30,10,878.5,879,878.25,878.5,281
20090901|2009-07-09 18:00,10,878.25,878.75,878.25,878.5,231
20090901|2009-07-09 18:30,10,878.5,879,878.25,878.75,726
20090901|2009-07-09 19:00,10,878.75,879,878.25,878.25,1158
20090901|2009-07-09 19:30,10,878.25,879,878.25,879,485
20090901|2009-07-09 20:00,10,878.75,879.25,877.75,877.75,1523
20090901|2009-07-09 20:30,10,878,878,877.25,877.5,1491
20090901|2009-07-09 21:00,10,877.25,877.75,875.75,875.75,2809
20090901|2009-07-09 21:30,10,875.75,876.5,875.5,875.75,1678
20090901|2009-07-09 22:00,10,876,876.75,875.75,876.5,972
20090901|2009-07-09 22:30,10,876.75,877.5,876.25,876.75,738
20090901|2009-07-09 23:00,10,876.75,877.25,876,876.25,650
20090901|2009-07-09 23:30,10,876.5,877.25,876.5,876.75,618
20090901|2009-07-10 00:00,10,876.5,877,876.25,876.25,360
20090901|2009-07-10 00:30,10,876.25,877,876.25,876.75,666
20090901|2009-07-10 01:00,10,876.75,876.75,876,876.25,2182
20090901|2009-07-10 01:30,10,876,877,875.5,876.5,4835
20090901|2009-07-10 02:00,10,876.5,877,875.25,875.5,8220
20090901|2009-07-10 02:30,10,875.5,876.75,874.75,875.5,6108
20090901|2009-07-10 03:00,10,875.75,877.5,875.25,876.25,4376
20090901|2009-07-10 03:30,10,876.25,878,876,876.75,4549
20090901|2009-07-10 04:00,10,876.5,876.75,874.75,876,5459
20090901|2009-07-10 04:30,10,876,876.25,873.75,874.25,7343
20090901|2009-07-10 05:00,10,874,874.25,872,873,9652
20090901|2009-07-10 05:30,10,873,874,871.75,872.25,6530
20090901|2009-07-10 06:00,10,872.25,873.25,871.25,872,8966
20090901|2009-07-10 06:30,10,872.25,873.25,870.75,871.25,11197
20090901|2009-07-10 07:00,10,871.5,872.25,870.5,871,11270
20090901|2009-07-10 07:30,10,871,873.5,871,872.5,18667
20090901|2009-07-10 08:00,10,872.5,873,871.5,872.5,20679
20090901|2009-07-10 08:30,10,872.5,880.25,872,875.75,303216
20090901|2009-07-10 09:00,10,875.5,879,872.5,877.5,214475
20090901|2009-07-10 09:30,10,877.75,878.25,874.25,875.5,129996
20090901|2009-07-10 10:00,10,875.5,875.75,869,870,174324
20090901|2009-07-10 10:30,10,870,871.75,868.75,870.75,97215
20090901|2009-07-10 11:00,10,870.75,873.75,870.25,872.75,61775
20090901|2009-07-10 11:30,10,873,875.75,872,874.25,84971
20090901|2009-07-10 12:00,10,874,875.75,873.5,873.5,66960
20090901|2009-07-10 12:30,10,873.5,876.75,873.5,875.75,53898
20090901|2009-07-10 13:00,10,875.75,876,872,873.25,64712
20090901|2009-07-10 13:30,10,873.25,875,872.5,873,81874
20090901|2009-07-10 14:00,10,873,875.5,872.25,873.25,91915
20090901|2009-07-10 14:30,10,873.25,877.75,872.25,875,168338
20090901|2009-07-10 15:00,10,875,875.75,873.25,874.25,79570
20090901|2009-07-12 17:00,13,874.75,876,874,876,2351
20090901|2009-07-12 17:30,13,875.75,877.25,875.75,876.75,1374
20090901|2009-07-12 18:00,13,876.5,877.25,876.25,876.5,741
20090901|2009-07-12 18:30,13,876.5,876.75,875.5,876.5,734
20090901|2009-07-12 19:00,13,876.5,877.5,876.5,877.25,2752
20090901|2009-07-12 19:30,13,877.5,877.5,876.5,877.5,1826
20090901|2009-07-12 20:00,13,877.25,877.5,875.5,875.5,1483
20090901|2009-07-12 20:30,13,875.5,875.75,872.25,872.5,4120
20090901|2009-07-12 21:00,13,872.5,872.75,870.25,871.5,4530
20090901|2009-07-12 21:30,13,871.75,871.75,868.75,869.5,3697
20090901|2009-07-12 22:00,13,869.75,871.25,868.5,869.75,3880
20090901|2009-07-12 22:30,13,870,870.25,868.5,869,1831
20090901|2009-07-12 23:00,13,868.75,870.5,868.75,868.75,1231
20090901|2009-07-12 23:30,13,869,869.25,866,867,3126
20090901|2009-07-13 00:00,13,867.25,868.25,866.5,867.75,1827
20090901|2009-07-13 00:30,13,867.75,868.25,865.75,866.75,2100
20090901|2009-07-13 01:00,13,866.5,868.25,865.5,868,4872
20090901|2009-07-13 01:30,13,868,869.25,867.5,869.25,3414
20090901|2009-07-13 02:00,13,869.25,870.25,867.25,868.5,12106
20090901|2009-07-13 02:30,13,868.25,871.75,868.25,871.75,9315
20090901|2009-07-13 03:00,13,871.75,873,871.25,871.75,6354
20090901|2009-07-13 03:30,13,871.75,872.5,870.25,871,4667
20090901|2009-07-13 04:00,13,871,871.5,870,870.25,4087
20090901|2009-07-13 04:30,13,870.25,870.75,868.5,868.5,5991
20090901|2009-07-13 05:00,13,868.5,871.5,868,870.5,4428
20090901|2009-07-13 05:30,13,870.5,875.25,870.25,875,12607
20090901|2009-07-13 06:00,13,875,875.25,871,872.75,12756
20090901|2009-07-13 06:30,13,872.75,875.5,871.75,875,10366
20090901|2009-07-13 07:00,13,875,879.25,875,878.75,26826
20090901|2009-07-13 07:30,13,878.75,881.75,878.5,880,30531
20090901|2009-07-13 08:00,13,880,881,877.75,878.5,37077
20090901|2009-07-13 08:30,13,878.5,881.25,875,875.75,189723
20090901|2009-07-13 09:00,13,875.5,877.25,871.25,877.25,195950
20090901|2009-07-13 09:30,13,877,883.5,877,883.5,186795
20090901|2009-07-13 10:00,13,883.5,884.25,881.75,884,116919
20090901|2009-07-13 10:30,13,883.75,891.25,883.5,890,232183
20090901|2009-07-13 11:00,13,889.75,891,888.5,889.75,62991
20090901|2009-07-13 11:30,13,889.75,890.75,888.25,889,47693
20090901|2009-07-13 12:00,13,889.25,893.25,888.75,892.25,85214
20090901|2009-07-13 12:30,13,892.25,892.75,890.75,891.5,57142
20090901|2009-07-13 13:00,13,891.5,894.25,890.75,893,97745
20090901|2009-07-13 13:30,13,893,894,891.5,892.25,80396
20090901|2009-07-13 14:00,13,892.25,894.5,891.75,892.5,83997
20090901|2009-07-13 14:30,13,892.75,897.25,892,896.75,254747
20090901|2009-07-13 15:00,13,896.75,897.75,895.25,895.5,137404
20090901|2009-07-13 15:30,14,895.5,895.75,894.5,895.25,7090
20090901|2009-07-13 16:00,14,895.25,896.25,894.75,895.75,2877
20090901|2009-07-13 16:30,14,895.5,895.5,895.5,895.5,20
20090901|2009-07-13 17:00,14,896,897,896,896.25,1908
20090901|2009-07-13 17:30,14,896.25,896.25,895,895.25,645
20090901|2009-07-13 18:00,14,895.25,895.5,894.75,895.25,932
20090901|2009-07-13 18:30,14,895,895.5,894.5,895.5,1989
20090901|2009-07-13 19:00,14,895.25,895.25,894.5,895,1931
20090901|2009-07-13 19:30,14,895,895.25,893.5,893.75,3694
20090901|2009-07-13 20:00,14,893.75,894.25,893.5,894.25,1684
20090901|2009-07-13 20:30,14,894,895,894,895,2084
20090901|2009-07-13 21:00,14,894.75,895,894.25,894.75,952
20090901|2009-07-13 21:30,14,894.5,895.25,894.25,895,825
20090901|2009-07-13 22:00,14,894.75,896,894.75,895.75,1048
20090901|2009-07-13 22:30,14,896,897.75,895.5,897.25,3545
20090901|2009-07-13 23:00,14,897.5,897.75,895.75,897.5,2239
20090901|2009-07-13 23:30,14,897.75,898.25,897.5,897.75,3043
20090901|2009-07-14 00:00,14,897.5,898,897.25,897.5,1330
20090901|2009-07-14 00:30,14,897.5,898.25,897,898,1413
20090901|2009-07-14 01:00,14,897.75,898.25,897.5,898,4218
20090901|2009-07-14 01:30,14,898,898,895.75,896.25,6271
20090901|2009-07-14 02:00,14,896.25,896.25,893.5,895,13644
20090901|2009-07-14 02:30,14,894.75,897.75,893.75,897.25,12306
20090901|2009-07-14 03:00,14,897.25,899.5,897,898.5,12026
20090901|2009-07-14 03:30,14,898.5,899.25,897.5,898.75,4954
20090901|2009-07-14 04:00,14,898.5,898.5,896.5,898.5,6280
20090901|2009-07-14 04:30,14,898.5,899.75,898,898.5,4744
20090901|2009-07-14 05:00,14,898.25,899,897,897.25,4072
20090901|2009-07-14 05:30,14,897,897.75,896.75,897.25,4558
20090901|2009-07-14 06:00,14,897,898.75,896.25,898.5,8902
20090901|2009-07-14 06:30,14,898.5,903.5,898.25,903,26525
20090901|2009-07-14 07:00,14,902.75,904,898.25,901.5,57401
20090901|2009-07-14 07:30,14,901.75,902,895,897.25,66532
20090901|2009-07-14 08:00,14,897.25,900.5,895.75,899.25,37765
20090901|2009-07-14 08:30,14,899.25,901.5,894.5,895.75,285153
20090901|2009-07-14 09:00,14,895.5,899.5,895,897.25,176877
20090901|2009-07-14 09:30,14,897,897.5,892.5,895.25,153025
20090901|2009-07-14 10:00,14,895.25,900.25,894.75,899.5,115240
20090901|2009-07-14 10:30,14,899.5,902,898.25,901,124694
20090901|2009-07-14 11:00,14,901,901.5,897.25,898.25,74916
20090901|2009-07-14 11:30,14,898,900.25,897.5,899,53302
20090901|2009-07-14 12:00,14,898.75,900.5,898,899,62169
20090901|2009-07-14 12:30,14,899,900,898,898.75,44457
20090901|2009-07-14 13:00,14,898.75,900.25,896.5,898.25,82570
20090901|2009-07-14 13:30,14,898.25,901.75,897.5,900.5,119522
20090901|2009-07-14 14:00,14,900.5,902,899.75,901,126976
20090901|2009-07-14 14:30,14,901,902.5,899.5,902.5,189545
20090901|2009-07-14 15:00,14,902.25,903.5,900.5,900.75,90008
20090901|2009-07-14 15:30,15,906.75,912.75,906.5,910.75,46005
20090901|2009-07-14 16:00,15,911,911.75,909.75,911.25,5390
20090901|2009-07-14 16:30,15,911.5,911.5,911.5,911.5,7
20090901|2009-07-14 17:00,15,910,911,909.75,909.75,3869
20090901|2009-07-14 17:30,15,909.75,910.25,909.5,910,1689
20090901|2009-07-14 18:00,15,910.25,910.25,909.75,909.75,490
20090901|2009-07-14 18:30,15,909.75,910.25,909.5,910,2155
20090901|2009-07-14 19:00,15,910.25,910.5,909.5,909.5,2942
20090901|2009-07-14 19:30,15,909.5,910,909,909.25,2761
20090901|2009-07-14 20:00,15,909.25,909.5,908.5,909,2175
20090901|2009-07-14 20:30,15,909.25,910,909,909.25,1420
20090901|2009-07-14 21:00,15,909.5,909.75,908.75,909,1633
20090901|2009-07-14 21:30,15,909.25,909.5,908.75,909.25,1134
20090901|2009-07-14 22:00,15,909.25,911.5,909.25,911.25,3247
20090901|2009-07-14 22:30,15,911.25,911.5,910.75,911,1335
20090901|2009-07-14 23:00,15,911.25,911.25,910,910,1511
20090901|2009-07-14 23:30,15,910,910.5,909.5,909.5,1992
20090901|2009-07-15 00:00,15,909.5,910,908.75,909.25,1883
20090901|2009-07-15 00:30,15,909,911,909,909.5,1811
20090901|2009-07-15 01:00,15,909.75,910,908.5,909.5,5517
20090901|2009-07-15 01:30,15,909.25,909.75,908.75,909,4672
20090901|2009-07-15 02:00,15,909,910.5,908.5,909,9374
20090901|2009-07-15 02:30,15,909,909.75,908.5,909.5,7994
20090901|2009-07-15 03:00,15,909.25,910.75,908.75,910.5,6710
20090901|2009-07-15 03:30,15,910.25,911.5,909.75,910.75,5775
20090901|2009-07-15 04:00,15,911,912,911,911.75,6028
20090901|2009-07-15 04:30,15,911.75,912.5,911.5,912.25,4876
20090901|2009-07-15 05:00,15,912,913,911.75,912.5,7400
20090901|2009-07-15 05:30,15,912.5,914,912.25,912.5,11797
20090901|2009-07-15 06:00,15,912.25,913,911.25,911.25,9571
20090901|2009-07-15 06:30,15,911.5,912,909.75,912,14627
20090901|2009-07-15 07:00,15,912,913.5,911.75,912.25,13400
20090901|2009-07-15 07:30,15,912.25,914.5,911.5,913,19465
20090901|2009-07-15 08:00,15,912.75,914.5,912.75,913.75,29677
20090901|2009-07-15 08:30,15,913.75,917.5,912.5,916.5,239850
20090901|2009-07-15 09:00,15,916.5,919.25,916.25,918.75,183655
20090901|2009-07-15 09:30,15,918.5,919.5,917.5,918,125068
20090901|2009-07-15 10:00,15,917.75,922,917.75,921.5,125192
20090901|2009-07-15 10:30,15,921.5,923.25,921,921.5,118018
20090901|2009-07-15 11:00,15,921.5,922.75,920.75,922.25,78358
20090901|2009-07-15 11:30,15,922.5,923.5,921.75,922.25,65402
20090901|2009-07-15 12:00,15,922.25,923.5,921.75,923.5,36915
20090901|2009-07-15 12:30,15,923.5,925.5,923.25,924.5,83470
20090901|2009-07-15 13:00,15,924.5,926.75,923.25,925.5,142474
20090901|2009-07-15 13:30,15,925.5,929.5,925.5,929.25,161417
20090901|2009-07-15 14:00,15,929,930.75,927,927,157527
20090901|2009-07-15 14:30,15,927,930.25,926,928.5,288128
20090901|2009-07-15 15:00,15,928.5,929.25,926.75,927,140929
20090901|2009-07-15 15:30,16,925.75,926.75,925.25,926.75,6832
20090901|2009-07-15 16:00,16,926.75,927.75,926.5,927.5,2854
20090901|2009-07-15 17:00,16,927,927.25,924,924.25,9471
20090901|2009-07-15 17:30,16,924,925.5,923.5,924.25,6916
20090901|2009-07-15 18:00,16,924.25,924.25,923.25,923.5,4961
20090901|2009-07-15 18:30,16,923.5,925,923.25,924.75,2491
20090901|2009-07-15 19:00,16,924.5,925.25,924.25,924.5,1763
20090901|2009-07-15 19:30,16,924.25,924.75,923,923.25,4585
20090901|2009-07-15 20:00,16,923.25,923.5,922.75,923.5,2399
20090901|2009-07-15 20:30,16,923.25,924.5,922.75,924,2700
20090901|2009-07-15 21:00,16,923.75,924,921.75,922.25,6313
20090901|2009-07-15 21:30,16,922,923.75,922,923.5,2260
20090901|2009-07-15 22:00,16,923.75,924.75,923,923.5,2586
20090901|2009-07-15 22:30,16,923.5,923.5,921.75,922.75,2802
20090901|2009-07-15 23:00,16,922.5,922.75,921.5,921.75,3073
20090901|2009-07-15 23:30,16,921.75,922,921.5,921.75,1383
20090901|2009-07-16 00:00,16,921.5,922,921.5,921.75,2226
20090901|2009-07-16 00:30,16,922,922,921.25,921.75,3173
20090901|2009-07-16 01:00,16,921.75,923.75,921.75,922.75,4613
20090901|2009-07-16 01:30,16,922.75,924,922.5,923.25,3465
20090901|2009-07-16 02:00,16,923.5,926,922,924.75,14723
20090901|2009-07-16 02:30,16,924.5,925,922.25,922.5,10902
20090901|2009-07-16 03:00,16,922.5,923.5,921,923.25,11317
20090901|2009-07-16 03:30,16,923,924.25,922.5,924,3915
20090901|2009-07-16 04:00,16,924.25,924.75,923.25,924.5,4168
20090901|2009-07-16 04:30,16,924.5,925.75,924,925.25,4535
20090901|2009-07-16 05:00,16,925.25,925.75,922.75,925.25,14636
20090901|2009-07-16 05:30,16,925.25,929.75,925.25,927.5,34764
20090901|2009-07-16 06:00,16,927.75,928.25,924.25,926.25,14532
20090901|2009-07-16 06:30,16,926,927,924.25,924.25,11056
20090901|2009-07-16 07:00,16,924.25,928.75,924.25,928.5,22491
20090901|2009-07-16 07:30,16,928.25,932.75,925.5,926.75,91194
20090901|2009-07-16 08:00,16,926.75,927.5,925,925.25,21269
20090901|2009-07-16 08:30,16,925.5,931,924.75,929.25,196959
20090901|2009-07-16 09:00,16,929.25,929.5,923.75,927,187009
20090901|2009-07-16 09:30,16,927.25,929.5,927,927.5,115116
20090901|2009-07-16 10:00,16,927.5,929,925.25,925.75,79515
20090901|2009-07-16 10:30,16,925.75,928.5,924.75,928.25,68935
20090901|2009-07-16 11:00,16,928.25,928.75,927.5,928.75,40482
20090901|2009-07-16 11:30,16,928.75,929,927,927.25,57204
20090901|2009-07-16 12:00,16,927.25,928,925.75,926.5,65159
20090901|2009-07-16 12:30,16,926.75,931,926,931,123787
20090901|2009-07-16 13:00,16,931,934.5,930.25,933.75,154759
20090901|2009-07-16 13:30,16,933.75,937.75,933.25,936.5,178422
20090901|2009-07-16 14:00,16,936.5,937.75,934.5,937.25,129538
20090901|2009-07-16 14:30,16,937.25,940.75,936,937,309354
20090901|2009-07-16 15:00,16,937,937.5,935.25,935.5,147664
20090901|2009-07-16 15:30,17,935.25,935.25,934.25,934.25,7360
20090901|2009-07-16 16:00,17,934.5,934.75,933.5,933.5,2818
20090901|2009-07-16 16:30,17,933.5,933.5,933.5,933.5,5
20090901|2009-07-16 17:00,17,933.5,934.25,933.5,933.75,1390
20090901|2009-07-16 17:30,17,934,934.25,933.75,934,608
20090901|2009-07-16 18:00,17,934,934,933.5,933.75,415
20090901|2009-07-16 18:30,17,933.75,933.75,933,933.5,1566
20090901|2009-07-16 19:00,17,933.5,933.75,932.5,932.5,1448
20090901|2009-07-16 19:30,17,932.5,933,932.25,932.75,1502
20090901|2009-07-16 20:00,17,932.75,932.75,931.25,931.75,2860
20090901|2009-07-16 20:30,17,931.75,932,931.25,932,1242
20090901|2009-07-16 21:00,17,931.75,932.25,931.25,932,1588
20090901|2009-07-16 21:30,17,932.25,932.25,930.5,931.75,2917
20090901|2009-07-16 22:00,17,931.75,933,931.5,932.5,1475
20090901|2009-07-16 22:30,17,932.25,933.5,932,932.75,769
20090901|2009-07-16 23:00,17,933,933,932.25,932.25,446
20090901|2009-07-16 23:30,17,932.25,932.5,931.75,932.25,644
20090901|2009-07-17 00:00,17,932.5,932.5,931.75,932.25,479
20090901|2009-07-17 00:30,17,932.5,934,932.25,932.75,1448
20090901|2009-07-17 01:00,17,933,934.5,932.25,932.75,3755
20090901|2009-07-17 01:30,17,932.75,933.5,932,933.25,3244
20090901|2009-07-17 02:00,17,933.25,934,931.25,932.25,10796
20090901|2009-07-17 02:30,17,932.5,934.75,932.25,934.25,9498
20090901|2009-07-17 03:00,17,934.5,936.75,933.75,936.25,7143
20090901|2009-07-17 03:30,17,936.25,936.75,934.25,935,5080
20090901|2009-07-17 04:00,17,935.25,936,933.5,934,6220
20090901|2009-07-17 04:30,17,934,936,933.75,935.25,4551
20090901|2009-07-17 05:00,17,935,936.75,934.25,936,5977
20090901|2009-07-17 05:30,17,936,936.75,934.5,935,7054
20090901|2009-07-17 06:00,17,935,936,931.25,931.75,15554
20090901|2009-07-17 06:30,17,931.75,931.75,928.75,930.5,18977
20090901|2009-07-17 07:00,17,930.5,934,928,930,30657
20090901|2009-07-17 07:30,17,930,933.75,929.75,933.75,32012
20090901|2009-07-17 08:00,17,933.75,936.5,933.5,936.25,48135
20090901|2009-07-17 08:30,17,936,936.25,931,933.75,180466
20090901|2009-07-17 09:00,17,934,936.25,932.25,935.75,152384
20090901|2009-07-17 09:30,17,936,937,933,933.5,112569
20090901|2009-07-17 10:00,17,933.25,934.5,932,934,68161
20090901|2009-07-17 10:30,17,934,934.25,931.75,932.5,59646
20090901|2009-07-17 11:00,17,932.5,936,932.25,934,68240
20090901|2009-07-17 11:30,17,934,935.75,933.25,934.5,63517
20090901|2009-07-17 12:00,17,934.5,936,933.75,935.5,32443
20090901|2009-07-17 12:30,17,935.5,938.75,935.5,937,93126
20090901|2009-07-17 13:00,17,936.75,937.25,935.25,936.5,44435
20090901|2009-07-17 13:30,17,936.5,937.25,935.25,936.25,84616
20090901|2009-07-17 14:00,17,936,936.75,934.5,934.75,49617
20090901|2009-07-17 14:30,17,935,937.25,932.75,936.75,194300
20090901|2009-07-17 15:00,17,937,937.5,936,937.5,81454
20090901|2009-07-19 17:00,20,937,937,935.25,935.5,4181
20090901|2009-07-19 17:30,20,935.5,936.5,934.5,935,1997
20090901|2009-07-19 18:00,20,935,935,933.75,934,1957
20090901|2009-07-19 18:30,20,934.25,935,934,934.75,681
20090901|2009-07-19 19:00,20,934.5,935.5,934.25,934.5,1400
20090901|2009-07-19 19:30,20,934.75,936.5,934.5,935.75,2110
20090901|2009-07-19 20:00,20,935.75,936,935.5,935.75,599
20090901|2009-07-19 20:30,20,935.75,937.75,935.75,936.25,2340
20090901|2009-07-19 21:00,20,936.25,939,936,938.75,2441
20090901|2009-07-19 21:30,20,938.75,940,938.75,940,2207
20090901|2009-07-19 22:00,20,940,941.75,939.5,941,3979
20090901|2009-07-19 22:30,20,941,941.5,940.25,940.25,1320
20090901|2009-07-19 23:00,20,940.25,941,940,940,646
20090901|2009-07-19 23:30,20,940,940.75,940,940.25,448
20090901|2009-07-20 00:00,20,940,940.5,940,940.25,512
20090901|2009-07-20 00:30,20,940,940.75,940,940.75,1070
20090901|2009-07-20 01:00,20,940.75,941.5,939.5,939.5,3738
20090901|2009-07-20 01:30,20,939.5,940.5,938.75,940,4376
20090901|2009-07-20 02:00,20,940,940.25,937,939.75,11355
20090901|2009-07-20 02:30,20,939.75,940.5,938.75,939,7142
20090901|2009-07-20 03:00,20,939,940.5,938.75,940,6446
20090901|2009-07-20 03:30,20,940.25,940.25,938.75,939,4407
20090901|2009-07-20 04:00,20,939.25,944,939,943.25,15190
20090901|2009-07-20 04:30,20,943.25,943.75,942.75,943.5,4012
20090901|2009-07-20 05:00,20,943.5,944.75,943.25,944.25,6169
20090901|2009-07-20 05:30,20,944.5,944.75,943.5,943.5,5638
20090901|2009-07-20 06:00,20,943.5,943.75,942.5,942.75,7176
20090901|2009-07-20 06:30,20,942.75,944,942.25,942.75,6982
20090901|2009-07-20 07:00,20,942.75,943.75,941.25,941.25,11144
20090901|2009-07-20 07:30,20,941.5,942.75,940.75,942.5,12540
20090901|2009-07-20 08:00,20,942.5,943.75,942,942.5,24921
20090901|2009-07-20 08:30,20,942.5,945.5,941.5,942.75,221736
20090901|2009-07-20 09:00,20,942.75,945.5,939.75,940.75,176652
20090901|2009-07-20 09:30,20,940.5,941,937.25,939.25,137421
20090901|2009-07-20 10:00,20,939.25,941.5,938.5,941.5,61214
20090901|2009-07-20 10:30,20,941.5,942.5,940.5,941.25,61747
20090901|2009-07-20 11:00,20,941,943.75,940.75,943.5,38499
20090901|2009-07-20 11:30,20,943.25,944.5,942.75,943.25,39744
20090901|2009-07-20 12:00,20,943,943.75,941,941,42426
20090901|2009-07-20 12:30,20,941.25,943.25,940,942.75,69499
20090901|2009-07-20 13:00,20,942.75,945,941.5,942.25,67329
20090901|2009-07-20 13:30,20,942.25,944.25,942,942.75,111324
20090901|2009-07-20 14:00,20,942.75,947.75,942.75,946.5,110999
20090901|2009-07-20 14:30,20,946.5,948.25,944.75,947,165851
20090901|2009-07-20 15:00,20,947,949.25,945.75,949,110805
20090901|2009-07-20 15:30,21,947.75,948.25,946.5,946.75,9602
20090901|2009-07-20 16:00,21,946.75,947,946.75,946.75,1105
20090901|2009-07-20 17:00,21,947,947,946.5,946.5,1226
20090901|2009-07-20 17:30,21,946.5,946.5,946,946.25,1747
20090901|2009-07-20 18:00,21,946.5,947.5,946.25,947.25,801
20090901|2009-07-20 18:30,21,947.25,947.25,946,946.25,847
20090901|2009-07-20 19:00,21,946.25,947.25,946.25,946.75,1464
20090901|2009-07-20 19:30,21,946.5,947,945.75,946,1567
20090901|2009-07-20 20:00,21,946.25,946.5,945.75,946.25,967
20090901|2009-07-20 20:30,21,946.25,946.25,945.25,945.5,2157
20090901|2009-07-20 21:00,21,945.5,946,945,945.25,1867
20090901|2009-07-20 21:30,21,945.25,945.75,945,945.25,1107
20090901|2009-07-20 22:00,21,945.25,945.5,945,945.5,1015
20090901|2009-07-20 22:30,21,945.25,946,945,945.25,1144
20090901|2009-07-20 23:00,21,945.5,946.5,945.25,946.25,1251
20090901|2009-07-20 23:30,21,946.5,946.5,945.75,946,472
20090901|2009-07-21 00:00,21,945.75,946.25,945.5,945.75,728
20090901|2009-07-21 00:30,21,945.75,947,945.5,947,1342
20090901|2009-07-21 01:00,21,947,947.5,946.25,946.75,4575
20090901|2009-07-21 01:30,21,946.5,946.75,945,945.75,3877
20090901|2009-07-21 02:00,21,945.75,947,944.75,947,6740
20090901|2009-07-21 02:30,21,947,948.5,946.5,947.5,7216
20090901|2009-07-21 03:00,21,947.75,948.75,946.75,948.5,5223
20090901|2009-07-21 03:30,21,948.5,949,947.5,948,7190
20090901|2009-07-21 04:00,21,948,949,947.25,948,5828
20090901|2009-07-21 04:30,21,948,949.5,947.75,949.25,3309
20090901|2009-07-21 05:00,21,949.25,951,948.75,949.5,11119
20090901|2009-07-21 05:30,21,949.25,950,948.75,949.5,5452
20090901|2009-07-21 06:00,21,949.5,950.5,949,949.25,5742
20090901|2009-07-21 06:30,21,949.5,954,949,953,36192
20090901|2009-07-21 07:00,21,953,953.5,952.25,953.5,20830
20090901|2009-07-21 07:30,21,953.5,953.75,952,953.25,21865
20090901|2009-07-21 08:00,21,953,956.25,953,954,43103
20090901|2009-07-21 08:30,21,954.25,954.5,947.25,949.75,251946
20090901|2009-07-21 09:00,21,949.75,951,945,948.5,213870
20090901|2009-07-21 09:30,21,948.75,951.75,947.75,949.25,120077
20090901|2009-07-21 10:00,21,949.5,950.25,946.75,948,85382
20090901|2009-07-21 10:30,21,948,948.25,941.5,942,127228
20090901|2009-07-21 11:00,21,942.25,944,941.5,943.25,55324
20090901|2009-07-21 11:30,21,943.5,944,941,942.25,74293
20090901|2009-07-21 12:00,21,942.25,943,939.5,943,96909
20090901|2009-07-21 12:30,21,942.75,943.75,941.75,942.5,59971
20090901|2009-07-21 13:00,21,942.5,945.25,942.5,943.75,77450
20090901|2009-07-21 13:30,21,943.75,946.75,942.25,946.75,122273
20090901|2009-07-21 14:00,21,946.75,948.25,945.75,947.75,100728
20090901|2009-07-21 14:30,21,947.75,951.25,946.5,951,182784
20090901|2009-07-21 15:00,21,951,954,950.75,953.5,87797
20090901|2009-07-21 15:30,22,951.75,955.5,949.25,955.25,32169
20090901|2009-07-21 16:00,22,955.25,955.5,953.5,954,3947
20090901|2009-07-21 16:30,22,954,954,954,954,4
20090901|2009-07-21 17:00,22,954,955,953.25,953.25,2418
20090901|2009-07-21 17:30,22,953.5,954.25,953.25,953.75,2167
20090901|2009-07-21 18:00,22,953.75,954.25,953.5,953.5,754
20090901|2009-07-21 18:30,22,953.75,954,951.5,951.5,2749
20090901|2009-07-21 19:00,22,951.75,952,950,950,3790
20090901|2009-07-21 19:30,22,950.25,951.25,950,950.75,2894
20090901|2009-07-21 20:00,22,950.75,951.25,950.25,950.5,1101
20090901|2009-07-21 20:30,22,950.25,951,950,950.75,1370
20090901|2009-07-21 21:00,22,950.75,951.5,950.5,951,1979
20090901|2009-07-21 21:30,22,951,951.25,950.5,951,1041
20090901|2009-07-21 22:00,22,950.75,951.25,950.5,951.25,706
20090901|2009-07-21 22:30,22,951.25,952.5,951,952.25,2576
20090901|2009-07-21 23:00,22,952.25,952.75,951.75,952.5,1845
20090901|2009-07-21 23:30,22,952.75,952.75,952,952.5,1515
20090901|2009-07-22 00:00,22,952.5,953.25,952,953,852
20090901|2009-07-22 00:30,22,953,953.25,952.5,952.75,747
20090901|2009-07-22 01:00,22,952.5,952.75,951.25,951.25,2529
20090901|2009-07-22 01:30,22,951.25,952.25,950.75,951.25,2088
20090901|2009-07-22 02:00,22,951,951,947.5,947.5,12889
20090901|2009-07-22 02:30,22,947.5,948,946.5,948,10160
20090901|2009-07-22 03:00,22,947.75,948.5,945.25,945.5,11136
20090901|2009-07-22 03:30,22,945.5,947.75,945.25,947.5,4479
20090901|2009-07-22 04:00,22,947.25,948.5,946.5,948,4077
20090901|2009-07-22 04:30,22,948.25,949.5,947,949.25,6614
20090901|2009-07-22 05:00,22,949.25,950.5,948.75,949,7253
20090901|2009-07-22 05:30,22,949,949.25,947.75,948.75,5852
20090901|2009-07-22 06:00,22,949,950.5,948.25,949.5,9003
20090901|2009-07-22 06:30,22,949.5,951,949.25,950.5,9410
20090901|2009-07-22 07:00,22,950.5,951,943.5,944.75,44473
20090901|2009-07-22 07:30,22,944.75,946,944.5,945.25,14560
20090901|2009-07-22 08:00,22,945.5,947,944.75,945,24605
20090901|2009-07-22 08:30,22,944.75,952.5,944.5,951,305795
20090901|2009-07-22 09:00,22,951.25,954.5,949,949.5,211974
20090901|2009-07-22 09:30,22,949.5,952,947.75,951.75,146011
20090901|2009-07-22 10:00,22,951.75,953.5,950.75,951.5,128391
20090901|2009-07-22 10:30,22,951.25,952.75,949.25,951,86972
20090901|2009-07-22 11:00,22,950.75,955,949.75,954.25,81063
20090901|2009-07-22 11:30,22,954.25,956.75,953.75,954.75,102262
20090901|2009-07-22 12:00,22,954.75,956.75,952.5,953.25,67059
20090901|2009-07-22 12:30,22,953.25,954,951.25,953.5,80240
20090901|2009-07-22 13:00,22,953.75,954.75,950.75,951.75,104324
20090901|2009-07-22 13:30,22,951.5,953.75,951.25,953.25,86309
20090901|2009-07-22 14:00,22,953.25,954.25,948.25,949.75,156318
20090901|2009-07-22 14:30,22,949.75,951.75,948.25,950.5,168456
20090901|2009-07-22 15:00,22,950.5,951.5,948.5,950,89291
20090901|2009-07-22 15:30,23,950.25,951,949.25,950.5,8116
20090901|2009-07-22 16:00,23,950.75,950.75,949.25,949.5,2850
20090901|2009-07-22 16:30,23,949.5,949.5,949.5,949.5,31
20090901|2009-07-22 17:00,23,949.5,950,949,949.25,1370
20090901|2009-07-22 17:30,23,949.5,949.75,949.25,949.25,576
20090901|2009-07-22 18:00,23,949.5,950.25,949.25,949.75,978
20090901|2009-07-22 18:30,23,949.75,950,949,949.25,1102
20090901|2009-07-22 19:00,23,949,949.75,949,949.5,1017
20090901|2009-07-22 19:30,23,949.5,949.75,949,949.25,598
20090901|2009-07-22 20:00,23,949.25,949.25,948.75,949,1727
20090901|2009-07-22 20:30,23,949,949.5,948.75,949.25,1631
20090901|2009-07-22 21:00,23,949.5,951.5,949.5,951.5,2671
20090901|2009-07-22 21:30,23,951.25,952.75,951.25,952.5,1857
20090901|2009-07-22 22:00,23,952.5,952.75,952,952.25,1454
20090901|2009-07-22 22:30,23,952.25,954,952.25,953.25,3972
20090901|2009-07-22 23:00,23,953.25,953.5,952.25,952.75,1315
20090901|2009-07-22 23:30,23,952.5,953.5,952.5,953.25,795
20090901|2009-07-23 00:00,23,953.5,954,953,953,1165
20090901|2009-07-23 00:30,23,953.25,953.25,951.25,951.75,2144
20090901|2009-07-23 01:00,23,951.75,954,951.75,953.5,3905
20090901|2009-07-23 01:30,23,953.25,953.5,951.75,953.5,3281
20090901|2009-07-23 02:00,23,953.5,953.5,951,952.25,7225
20090901|2009-07-23 02:30,23,952.25,954.25,952,952.75,5565
20090901|2009-07-23 03:00,23,952.5,953,951.25,952.5,4004
20090901|2009-07-23 03:30,23,952.5,953.75,951.75,953,9586
20090901|2009-07-23 04:00,23,953,953.75,952.25,952.5,2518
20090901|2009-07-23 04:30,23,952.5,953.25,952,952.5,3391
20090901|2009-07-23 05:00,23,952.5,953.25,952.25,952.5,2708
20090901|2009-07-23 05:30,23,952.5,953,950.25,951,7494
20090901|2009-07-23 06:00,23,951,952.25,950.75,952,4327
20090901|2009-07-23 06:30,23,952,955.5,952,954.25,19592
20090901|2009-07-23 07:00,23,954.25,955.75,953.75,954.75,14420
20090901|2009-07-23 07:30,23,954.75,956.5,952,952.25,39323
20090901|2009-07-23 08:00,23,952.25,952.75,950.75,951.5,24463
20090901|2009-07-23 08:30,23,951.75,959.25,950.75,959,233557
20090901|2009-07-23 09:00,23,959,965.5,957.25,963.75,322118
20090901|2009-07-23 09:30,23,964,968.75,963.75,967.25,222336
20090901|2009-07-23 10:00,23,967,973,967,972,182015
20090901|2009-07-23 10:30,23,972,973.5,970.25,971,104788
20090901|2009-07-23 11:00,23,970.75,973,970.75,973,76716
20090901|2009-07-23 11:30,23,973,974.5,971.5,974.25,99458
20090901|2009-07-23 12:00,23,974,974.75,972.25,973.75,77557
20090901|2009-07-23 12:30,23,973.75,976.25,973,973,103022
20090901|2009-07-23 13:00,23,973,974.25,972.25,973.5,89524
20090901|2009-07-23 13:30,23,973.5,975.25,973,974.75,87517
20090901|2009-07-23 14:00,23,974.75,976.5,974.25,975.25,142186
20090901|2009-07-23 14:30,23,975.5,975.5,970.5,972.75,237147
20090901|2009-07-23 15:00,23,972.5,973.75,968.5,969.5,129977
20090901|2009-07-23 15:30,24,965,966,963.5,964,20304
20090901|2009-07-23 16:00,24,964.25,964.75,962.75,964.5,7041
20090901|2009-07-23 16:30,24,964.5,965,964.5,964.75,119
20090901|2009-07-23 17:00,24,964.25,965,963.75,964.75,1660
20090901|2009-07-23 17:30,24,965,965.5,964.5,965,1104
20090901|2009-07-23 18:00,24,965.25,965.5,964.75,965.25,786
20090901|2009-07-23 18:30,24,965.25,965.5,964.75,965,1415
20090901|2009-07-23 19:00,24,965,965.25,964.25,964.25,2235
20090901|2009-07-23 19:30,24,964.25,964.75,963.75,964.25,1939
20090901|2009-07-23 20:00,24,964.25,965.25,964,964.75,1593
20090901|2009-07-23 20:30,24,964.5,965.5,964.5,964.75,2555
20090901|2009-07-23 21:00,24,964.75,965,963.75,963.75,1860
20090901|2009-07-23 21:30,24,963.75,964.75,963.75,964.75,1147
20090901|2009-07-23 22:00,24,964.5,965.25,964.25,964.75,1141
20090901|2009-07-23 22:30,24,964.75,964.75,963.5,963.75,1538
20090901|2009-07-23 23:00,24,963.5,964.5,963.5,963.75,1402
20090901|2009-07-23 23:30,24,964,964.25,963.5,964,946
20090901|2009-07-24 00:00,24,964,964.5,963.75,964.5,1005
20090901|2009-07-24 00:30,24,964.5,964.75,963.5,964.25,1791
20090901|2009-07-24 01:00,24,964.5,965.5,964.25,965.25,3347
20090901|2009-07-24 01:30,24,965,966.75,964.75,966,5174
20090901|2009-07-24 02:00,24,966.25,968,964.75,967.75,8771
20090901|2009-07-24 02:30,24,967.5,969,967.25,968.5,7659
20090901|2009-07-24 03:00,24,968.5,973.75,968,973.25,23836
20090901|2009-07-24 03:30,24,973,973.25,970.25,971.25,11163
20090901|2009-07-24 04:00,24,971.25,971.25,970,970.25,5566
20090901|2009-07-24 04:30,24,970.5,972.25,970,972,5907
20090901|2009-07-24 05:00,24,971.75,972.25,970.75,971,4959
20090901|2009-07-24 05:30,24,970.75,972,970.25,971.75,5519
20090901|2009-07-24 06:00,24,971.75,972.25,970.5,971.25,8245
20090901|2009-07-24 06:30,24,971.25,971.75,970.5,971.5,8590
20090901|2009-07-24 07:00,24,971.25,971.5,968,968.5,14817
20090901|2009-07-24 07:30,24,968.75,969.75,967,967.5,19605
20090901|2009-07-24 08:00,24,967.5,968,966.5,967.25,16585
20090901|2009-07-24 08:30,24,967.25,972,964.75,965,226006
20090901|2009-07-24 09:00,24,965,967.75,964,967.75,183748
20090901|2009-07-24 09:30,24,967.75,968.25,962.5,963.5,133784
20090901|2009-07-24 10:00,24,963.5,967.25,962.5,966.75,110123
20090901|2009-07-24 10:30,24,967,970.75,967,970.5,106766
20090901|2009-07-24 11:00,24,970.75,971,969,969.75,65071
20090901|2009-07-24 11:30,24,969.75,971,968.75,969.5,47672
20090901|2009-07-24 12:00,24,969.5,971.5,968.75,970.75,54755
20090901|2009-07-24 12:30,24,971,974.5,970.75,973,114556
20090901|2009-07-24 13:00,24,973.25,975,972.25,972.5,73162
20090901|2009-07-24 13:30,24,972.75,974.75,971.75,972.75,57716
20090901|2009-07-24 14:00,24,973,975.25,972.5,974.5,52186
20090901|2009-07-24 14:30,24,974.5,977.25,972.5,976.25,160186
20090901|2009-07-24 15:00,24,976.25,979,975.75,978.75,94961
20090901|2009-07-26 17:00,27,977,977,974.25,974.25,5704
20090901|2009-07-26 17:30,27,974.5,975,973.75,975,1704
20090901|2009-07-26 18:00,27,975,975.25,974,975.25,1050
20090901|2009-07-26 18:30,27,975.25,975.25,974.25,975.25,1053
20090901|2009-07-26 19:00,27,975,976.75,974.75,976.25,2018
20090901|2009-07-26 19:30,27,976.25,978,976.25,977.25,2530
20090901|2009-07-26 20:00,27,977.25,978,976.75,976.75,1385
20090901|2009-07-26 20:30,27,976.75,977.75,976.5,977.5,1360
20090901|2009-07-26 21:00,27,977.25,977.5,976.25,977,1027
20090901|2009-07-26 21:30,27,977.25,977.25,976.5,977,408
20090901|2009-07-26 22:00,27,977,978.5,976.75,978.25,1434
20090901|2009-07-26 22:30,27,978.25,980.5,978.25,980.5,4926
20090901|2009-07-26 23:00,27,980.5,981.75,979.25,981.25,2875
20090901|2009-07-26 23:30,27,981,983.75,981,983.5,3690
20090901|2009-07-27 00:00,27,983.25,984,982.5,983,2223
20090901|2009-07-27 00:30,27,982.75,983,981.5,982,1620
20090901|2009-07-27 01:00,27,982,982,979.25,980,5466
20090901|2009-07-27 01:30,27,980.25,981.5,980,981.25,4126
20090901|2009-07-27 02:00,27,981.25,981.25,978.25,979.5,13502
20090901|2009-07-27 02:30,27,979.5,979.75,978.25,979.5,6944
20090901|2009-07-27 03:00,27,979.25,979.5,977,977.75,8162
20090901|2009-07-27 03:30,27,977.75,979,977,977.5,4450
20090901|2009-07-27 04:00,27,977.5,978.25,977,977.75,3555
20090901|2009-07-27 04:30,27,977.75,981,977.5,980.75,3986
20090901|2009-07-27 05:00,27,980.75,981.25,980,980.25,4231
20090901|2009-07-27 05:30,27,980.25,982,980.25,981.5,6217
20090901|2009-07-27 06:00,27,981.5,981.5,978.25,978.75,8719
20090901|2009-07-27 06:30,27,978.75,978.75,977.25,978.25,11916
20090901|2009-07-27 07:00,27,978.25,978.5,975.25,976.25,16739
20090901|2009-07-27 07:30,27,976.25,978,975,977.5,17431
20090901|2009-07-27 08:00,27,977.5,977.75,974,974.25,20026
20090901|2009-07-27 08:30,27,974.25,976.5,972.75,974.75,210643
20090901|2009-07-27 09:00,27,974.5,979.75,971.25,971.5,233144
20090901|2009-07-27 09:30,27,971.5,972,969,970.5,141981
20090901|2009-07-27 10:00,27,970.5,975,970.5,974,78626
20090901|2009-07-27 10:30,27,974,975.75,972.5,972.75,73468
20090901|2009-07-27 11:00,27,972.75,974.25,971.75,973.25,49380
20090901|2009-07-27 11:30,27,973.5,974.25,972,973.5,45128
20090901|2009-07-27 12:00,27,973.5,974.25,971,971.25,40540
20090901|2009-07-27 12:30,27,971.25,975.75,970.75,975,61266
20090901|2009-07-27 13:00,27,975,976.25,973.75,975,55736
20090901|2009-07-27 13:30,27,975.25,978.25,974.75,977.25,88767
20090901|2009-07-27 14:00,27,977,978.25,975,976.25,73523
20090901|2009-07-27 14:30,27,976,979.5,974.25,979.25,110009
20090901|2009-07-27 15:00,27,979,980,978.75,979.75,87154
20090901|2009-07-27 15:30,28,978.5,979.5,978.5,979,3402
20090901|2009-07-27 16:00,28,979,980,978.75,980,1750
20090901|2009-07-27 17:00,28,980,980.25,978,979,1489
20090901|2009-07-27 17:30,28,979,979,978,978.25,465
20090901|2009-07-27 18:00,28,978,978.25,977.5,977.5,634
20090901|2009-07-27 18:30,28,977.5,978,977.5,977.75,679
20090901|2009-07-27 19:00,28,977.75,978.25,977.5,977.5,1680
20090901|2009-07-27 19:30,28,977.5,978.5,977.5,977.5,1028
20090901|2009-07-27 20:00,28,977.5,979.25,977.5,978.5,1359
20090901|2009-07-27 20:30,28,978.5,978.75,977.5,978.25,948
20090901|2009-07-27 21:00,28,978,978.5,977.5,977.75,1440
20090901|2009-07-27 21:30,28,978,978,977,977.25,1344
20090901|2009-07-27 22:00,28,977.25,978.5,977,978,2072
20090901|2009-07-27 22:30,28,978,978.5,977.5,978,703
20090901|2009-07-27 23:00,28,978.25,978.5,977.5,978.5,605
20090901|2009-07-27 23:30,28,978.5,979.5,978,978.5,1201
20090901|2009-07-28 00:00,28,978.75,979,978.5,978.5,537
20090901|2009-07-28 00:30,28,978.75,979.75,978.5,979.75,973
20090901|2009-07-28 01:00,28,979.75,979.75,977.75,978,3640
20090901|2009-07-28 01:30,28,978,978.5,977,977,3333
20090901|2009-07-28 02:00,28,977,979.5,977,977.75,10279
20090901|2009-07-28 02:30,28,977.75,981.5,977.25,979.75,9837
20090901|2009-07-28 03:00,28,979.75,981,978.5,978.75,5411
20090901|2009-07-28 03:30,28,978.5,979.25,977.5,977.75,4787
20090901|2009-07-28 04:00,28,977.75,979,976.5,976.75,6623
20090901|2009-07-28 04:30,28,976.75,977.5,976.25,977.25,5539
20090901|2009-07-28 05:00,28,977.25,978,976.5,978,4102
20090901|2009-07-28 05:30,28,977.75,978.5,975.25,976.5,5959
20090901|2009-07-28 06:00,28,976.5,976.5,974.5,976,6967
20090901|2009-07-28 06:30,28,976,976,972.25,972.5,20524
20090901|2009-07-28 07:00,28,972.5,974.25,972.5,973.5,13430
20090901|2009-07-28 07:30,28,973.25,975,972.5,974.75,22749
20090901|2009-07-28 08:00,28,974.75,976,971.5,972.25,30679
20090901|2009-07-28 08:30,28,972.25,979.25,971.75,978.75,218097
20090901|2009-07-28 09:00,28,978.75,979,969.5,972.25,257400
20090901|2009-07-28 09:30,28,972.25,974.25,971.25,974,88909
20090901|2009-07-28 10:00,28,974,974,968.25,969,138597
20090901|2009-07-28 10:30,28,968.75,969.75,966,969,153328
20090901|2009-07-28 11:00,28,969,970.25,967.25,968.75,70019
20090901|2009-07-28 11:30,28,968.75,970.5,968.25,969.25,39491
20090901|2009-07-28 12:00,28,969.25,972.25,967.5,971.25,73016
20090901|2009-07-28 12:30,28,971.25,974.25,970.5,973,92012
20090901|2009-07-28 13:00,28,973.25,975.5,972,975,98289
20090901|2009-07-28 13:30,28,975,978.25,973,973.75,156404
20090901|2009-07-28 14:00,28,973.75,974.75,971.25,973,121323
20090901|2009-07-28 14:30,28,973,977,972.25,976.25,157638
20090901|2009-07-28 15:00,28,976.25,977,975.5,975.5,88926
20090901|2009-07-28 15:30,29,975.25,975.25,973.5,974.5,4126
20090901|2009-07-28 16:00,29,974.25,975,973.75,975,944
20090901|2009-07-28 16:30,29,974.75,974.75,974.75,974.75,5
20090901|2009-07-28 17:00,29,974.5,974.5,973.25,973.5,1278
20090901|2009-07-28 17:30,29,973.5,974,973.25,973.75,586
20090901|2009-07-28 18:00,29,973.75,973.75,972.25,972.25,1535
20090901|2009-07-28 18:30,29,972.25,973,971.75,972.5,1322
20090901|2009-07-28 19:00,29,972.5,973.5,972.25,973.5,1196
20090901|2009-07-28 19:30,29,973.75,976,973,975,2702
20090901|2009-07-28 20:00,29,975.25,976,975,975.75,1623
20090901|2009-07-28 20:30,29,975.5,976,974.5,974.5,1687
20090901|2009-07-28 21:00,29,974.5,975,974.25,975,1173
20090901|2009-07-28 21:30,29,974.75,975,974,974.25,657
20090901|2009-07-28 22:00,29,974.25,974.25,972.75,972.75,1726
20090901|2009-07-28 22:30,29,972.75,973,972,972,1492
20090901|2009-07-28 23:00,29,972.25,972.75,971.25,972,2375
20090901|2009-07-28 23:30,29,972,973.75,971.75,972.5,1295
20090901|2009-07-29 00:00,29,972.5,973,971.75,972.5,1138
20090901|2009-07-29 00:30,29,972.25,972.75,971.5,972.25,1579
20090901|2009-07-29 01:00,29,972.25,972.5,966.5,967,11536
20090901|2009-07-29 01:30,29,966.75,968,964,966.25,15472
20090901|2009-07-29 02:00,29,966.25,970.75,966.25,968.75,14893
20090901|2009-07-29 02:30,29,968.75,972,968.25,971,12705
20090901|2009-07-29 03:00,29,970.75,974.75,970.75,971.25,20124
20090901|2009-07-29 03:30,29,971.5,973,971,972,9265
20090901|2009-07-29 04:00,29,972,974,971.5,973.25,6854
20090901|2009-07-29 04:30,29,973,973.75,969.5,969.75,9026
20090901|2009-07-29 05:00,29,969.5,973.5,969.25,972,7953
20090901|2009-07-29 05:30,29,972,974.5,971.25,973,10716
20090901|2009-07-29 06:00,29,973,973.5,971.25,971.5,8008
20090901|2009-07-29 06:30,29,971.5,972.25,969.75,969.75,13174
20090901|2009-07-29 07:00,29,969.75,973.5,969.75,972.75,18204
20090901|2009-07-29 07:30,29,973,974.5,968.25,969.5,41726
20090901|2009-07-29 08:00,29,969.5,970.5,968,970,26715
20090901|2009-07-29 08:30,29,969.75,972,966.5,971.25,229680
20090901|2009-07-29 09:00,29,971.5,975,970.75,973,178969
20090901|2009-07-29 09:30,29,972.75,973,969,971.25,147787
20090901|2009-07-29 10:00,29,971.25,972.75,967.5,968.25,105375
20090901|2009-07-29 10:30,29,968.25,970,966.25,969.75,105429
20090901|2009-07-29 11:00,29,969.75,970.75,969.25,970.5,77911
20090901|2009-07-29 11:30,29,970.25,972.5,970,971,47998
20090901|2009-07-29 12:00,29,971,971.25,965.75,966.75,111583
20090901|2009-07-29 12:30,29,966.5,968.25,965.25,968,79374
20090901|2009-07-29 13:00,29,967.75,970.5,966,970,92298
20090901|2009-07-29 13:30,29,970,970,965.5,966.25,74359
20090901|2009-07-29 14:00,29,966.25,969.5,965.75,969,77905
20090901|2009-07-29 14:30,29,968.75,973.75,968.5,972,193250
20090901|2009-07-29 15:00,29,972.25,975.25,971.75,975,89225
20090901|2009-07-29 15:30,30,974,975,973.5,974.5,5311
20090901|2009-07-29 16:00,30,974.75,977,974.5,976,3765
20090901|2009-07-29 16:30,30,976,976.25,976,976,9
20090901|2009-07-29 17:00,30,975.5,975.75,974.5,974.5,1514
20090901|2009-07-29 17:30,30,974.5,975.25,974.5,974.5,905
20090901|2009-07-29 18:00,30,974.5,974.75,974,974.5,860
20090901|2009-07-29 18:30,30,974.5,975.25,973.75,975,1518
20090901|2009-07-29 19:00,30,975.25,976,975,975.25,2363
20090901|2009-07-29 19:30,30,975.5,976,975,975.75,1569
20090901|2009-07-29 20:00,30,976,976.5,975,975.5,3377
20090901|2009-07-29 20:30,30,975.5,977,973.75,976.75,4172
20090901|2009-07-29 21:00,30,976.5,978.75,976.25,977.75,5788
20090901|2009-07-29 21:30,30,977.75,978.75,977.75,978.5,3319
20090901|2009-07-29 22:00,30,978.75,978.75,976,976.25,3734
20090901|2009-07-29 22:30,30,976.5,978,976.5,977.5,2784
20090901|2009-07-29 23:00,30,977.25,978,976.75,978,1588
20090901|2009-07-29 23:30,30,978,978,976.75,977.5,1414
20090901|2009-07-30 00:00,30,977.5,979.75,977,978.75,2687
20090901|2009-07-30 00:30,30,978.75,979.75,978.5,979.25,2020
20090901|2009-07-30 01:00,30,979.25,982.75,978.25,981.25,11615
20090901|2009-07-30 01:30,30,981.25,981.75,980.25,980.75,6596
20090901|2009-07-30 02:00,30,980.5,980.5,977.5,978.25,14978
20090901|2009-07-30 02:30,30,978.25,978.25,976,977.75,12293
20090901|2009-07-30 03:00,30,977.75,978.75,976.5,978,7926
20090901|2009-07-30 03:30,30,978,981,977.5,980.25,8889
20090901|2009-07-30 04:00,30,980.25,982.5,980.25,981.75,10659
20090901|2009-07-30 04:30,30,981.75,983.25,981,981.75,8247
20090901|2009-07-30 05:00,30,981.5,984.75,981.5,984,10231
20090901|2009-07-30 05:30,30,984.25,984.5,982.25,982.5,5961
20090901|2009-07-30 06:00,30,982.75,983.25,981.5,981.75,6558
20090901|2009-07-30 06:30,30,981.75,982.5,981.25,982,9440
20090901|2009-07-30 07:00,30,982,982.75,980.5,982,32388
20090901|2009-07-30 07:30,30,982,986.75,980.5,985.25,68751
20090901|2009-07-30 08:00,30,985.5,986,983.75,984,21893
20090901|2009-07-30 08:30,30,984,990.5,981.5,989.5,300943
20090901|2009-07-30 09:00,30,989.75,993,988.75,991.25,242771
20090901|2009-07-30 09:30,30,991,994,990.5,993.25,131626
20090901|2009-07-30 10:00,30,993.25,993.75,990.5,990.5,102149
20090901|2009-07-30 10:30,30,990.5,991.5,987,987.5,137267
20090901|2009-07-30 11:00,30,987.5,989.5,987,987.5,82129
20090901|2009-07-30 11:30,30,987.5,990,987.5,988.5,55774
20090901|2009-07-30 12:00,30,988.75,991.5,988.25,990.25,111666
20090901|2009-07-30 12:30,30,990.25,992.25,989,989.5,83965
20090901|2009-07-30 13:00,30,989.5,990.5,987.75,989.5,92936
20090901|2009-07-30 13:30,30,989.5,991,988.5,989.5,57236
20090901|2009-07-30 14:00,30,989.5,992.25,989.25,990.75,90177
20090901|2009-07-30 14:30,30,990.75,991,982.25,983,317165
20090901|2009-07-30 15:00,30,983,984.5,981.25,982,110248
20090901|2009-07-30 15:30,31,982.25,982.75,981,981.75,5570
20090901|2009-07-30 16:00,31,981.5,982,981,981.25,1665
20090901|2009-07-30 16:30,31,981.25,981.25,981.25,981.25,13
20090901|2009-07-30 17:00,31,981.25,982.25,981.25,982.25,888
20090901|2009-07-30 17:30,31,982,983,982,982.25,892
20090901|2009-07-30 18:00,31,982.25,983.5,982.25,983.25,1013
20090901|2009-07-30 18:30,31,983.5,983.5,982.25,982.25,1052
20090901|2009-07-30 19:00,31,982.25,982.5,981.5,981.75,2093
20090901|2009-07-30 19:30,31,981.75,982.25,981,982.25,1107
20090901|2009-07-30 20:00,31,982.25,983.5,982.25,983,1656
20090901|2009-07-30 20:30,31,983.25,983.25,982,982.25,1439
20090901|2009-07-30 21:00,31,982.5,983,981.5,982,1241
20090901|2009-07-30 21:30,31,982.25,983.75,982.25,983.75,1124
20090901|2009-07-30 22:00,31,983.75,984.5,983.5,984.25,953
20090901|2009-07-30 22:30,31,984.5,986,984.25,985.75,2867
20090901|2009-07-30 23:00,31,985.75,986.25,985.5,986,1619
20090901|2009-07-30 23:30,31,986,986.25,985.25,986,1083
20090901|2009-07-31 00:00,31,986,986.5,985.25,986,1439
20090901|2009-07-31 00:30,31,986.25,986.75,985.75,986.25,1633
20090901|2009-07-31 01:00,31,986.5,987.25,986,986.5,3434
20090901|2009-07-31 01:30,31,986.25,986.5,985.25,985.5,2744
20090901|2009-07-31 02:00,31,985.5,988.5,985.25,987.75,13597
20090901|2009-07-31 02:30,31,988,988.25,986,987.25,6116
20090901|2009-07-31 03:00,31,987,987,984,985,6592
20090901|2009-07-31 03:30,31,985,985.25,983.5,983.75,4251
20090901|2009-07-31 04:00,31,984,984.25,983,983.5,4522
20090901|2009-07-31 04:30,31,983.75,984.75,983.75,984.5,4155
20090901|2009-07-31 05:00,31,984.5,985,984,985,3183
20090901|2009-07-31 05:30,31,985,986.75,984.75,986,4347
20090901|2009-07-31 06:00,31,985.75,987,985,986,6100
20090901|2009-07-31 06:30,31,986,987,985.5,986,6317
20090901|2009-07-31 07:00,31,986,990.25,985.5,990,20569
20090901|2009-07-31 07:30,31,989.75,990.5,978.25,979.25,114544
20090901|2009-07-31 08:00,31,979,982.75,978.5,982.25,34216
20090901|2009-07-31 08:30,31,982.25,990,981.25,985,286441
20090901|2009-07-31 09:00,31,984.75,986.25,979.5,984.5,277382
20090901|2009-07-31 09:30,31,984.5,988.5,984,986.5,133523
20090901|2009-07-31 10:00,31,986.75,987,983.5,984.25,120921
20090901|2009-07-31 10:30,31,984.25,987.5,982.75,986.25,92480
20090901|2009-07-31 11:00,31,986,986.75,983.5,986.25,54426
20090901|2009-07-31 11:30,31,986,986.5,983.25,984.5,44069
20090901|2009-07-31 12:00,31,984.5,985.75,983.5,985.75,31557
20090901|2009-07-31 12:30,31,985.75,987.5,985,986.75,49625
20090901|2009-07-31 13:00,31,986.75,989.5,985.75,988.5,96083
20090901|2009-07-31 13:30,31,988.75,989,984.5,985.75,75731
20090901|2009-07-31 14:00,31,985.5,990.5,985,989,114429
20090901|2009-07-31 14:30,31,988.75,989,982.5,983,330984
20090901|2009-07-31 15:00,31,983,985,981.5,982,109909
20090901|2009-08-02 17:00,3,982.75,986.5,982.75,983.25,8145
20090901|2009-08-02 17:30,3,983,984.25,982.5,983.75,1179
20090901|2009-08-02 18:00,3,984,985.75,984,985.5,1079
20090901|2009-08-02 18:30,3,985.5,985.5,984.5,984.75,1572
20090901|2009-08-02 19:00,3,985,985.5,982,984.25,5047
20090901|2009-08-02 19:30,3,984.25,984.25,982.75,983.5,1844
20090901|2009-08-02 20:00,3,983.25,984.5,983,983.75,1436
20090901|2009-08-02 20:30,3,984,984.25,983,983.25,927
20090901|2009-08-02 21:00,3,983.25,984.5,982.75,984,1127
20090901|2009-08-02 21:30,3,983.75,986.5,983.75,986.25,2020
20090901|2009-08-02 22:00,3,986.5,987.5,985.75,987.25,2368
20090901|2009-08-02 22:30,3,987,987.25,986.5,986.75,723
20090901|2009-08-02 23:00,3,986.75,987,985.5,986.25,1318
20090901|2009-08-02 23:30,3,986.25,987.5,985.5,985.75,2190
20090901|2009-08-03 00:00,3,985.5,986,984.75,986,1230
20090901|2009-08-03 00:30,3,986,987,985.5,987,1083
20090901|2009-08-03 01:00,3,986.75,987.5,985.25,986.25,3528
20090901|2009-08-03 01:30,3,986.25,987,984,984,4427
20090901|2009-08-03 02:00,3,984,988.5,983.25,988.5,8541
20090901|2009-08-03 02:30,3,988.25,988.75,986.75,988.5,7994
20090901|2009-08-03 03:00,3,988.25,992.5,987.75,991.75,14576
20090901|2009-08-03 03:30,3,991.5,993.25,991.5,993,6954
20090901|2009-08-03 04:00,3,993.25,993.5,992.25,993.25,6031
20090901|2009-08-03 04:30,3,993.5,996.75,993.25,995.75,11440
20090901|2009-08-03 05:00,3,995.75,996.75,995.5,996.5,5711
20090901|2009-08-03 05:30,3,996.5,996.75,993.75,994.5,10317
20090901|2009-08-03 06:00,3,994.75,995.25,993.75,994.25,8370
20090901|2009-08-03 06:30,3,994.5,994.75,993.25,994.25,6935
20090901|2009-08-03 07:00,3,994.25,995,993,994.5,17519
20090901|2009-08-03 07:30,3,994.75,995,993,993.75,16595
20090901|2009-08-03 08:00,3,993.75,995,993.5,994.25,18304
20090901|2009-08-03 08:30,3,994,995.75,988.75,991.75,262785
20090901|2009-08-03 09:00,3,992,997.25,991.75,996.25,230763
20090901|2009-08-03 09:30,3,996.5,999.25,993.5,994,144133
20090901|2009-08-03 10:00,3,994,995.25,992.25,993.5,112735
20090901|2009-08-03 10:30,3,993.5,996.5,993,996.25,51304
20090901|2009-08-03 11:00,3,996.25,997,995.5,996,44877
20090901|2009-08-03 11:30,3,995.75,997,993.25,996.5,54147
20090901|2009-08-03 12:00,3,996.5,998.5,996.25,997.5,58754
20090901|2009-08-03 12:30,3,997.25,998.75,997.25,998,44741
20090901|2009-08-03 13:00,3,998,1001,997.75,999.5,111258
20090901|2009-08-03 13:30,3,999.25,1000,997.5,997.75,76718
20090901|2009-08-03 14:00,3,997.5,1000.5,997.5,999.25,70195
20090901|2009-08-03 14:30,3,999.25,999.75,996,999.5,210071
20090901|2009-08-03 15:00,3,999.5,1001.25,999.25,1000.75,99529
20090901|2009-08-03 15:30,4,1000.25,1001.75,1000.25,1001,5291
20090901|2009-08-03 16:00,4,1001,1001.25,1000.5,1000.75,678
20090901|2009-08-03 17:00,4,1000.75,1001.25,1000.75,1000.75,985
20090901|2009-08-03 17:30,4,1000.75,1001,1000.5,1000.5,732
20090901|2009-08-03 18:00,4,1000.75,1000.75,1000.25,1000.5,347
20090901|2009-08-03 18:30,4,1000.5,1000.75,1000,1000.75,1030
20090901|2009-08-03 19:00,4,1000.75,1001.25,1000,1000.75,1875
20090901|2009-08-03 19:30,4,1001,1001.25,1000.25,1000.25,1308
20090901|2009-08-03 20:00,4,1000.25,1000.5,999.5,1000,1393
20090901|2009-08-03 20:30,4,1000,1000.5,999.25,999.5,1936
20090901|2009-08-03 21:00,4,999.5,1000.5,999.25,1000.5,1002
20090901|2009-08-03 21:30,4,1000.5,1001,999.25,999.75,1945
20090901|2009-08-03 22:00,4,999.5,999.75,999,999.25,1580
20090901|2009-08-03 22:30,4,999.25,999.5,998.25,998.5,1946
20090901|2009-08-03 23:00,4,998.5,998.75,997.5,997.75,2120
20090901|2009-08-03 23:30,4,997.75,998.25,997.5,998,1928
20090901|2009-08-04 00:00,4,997.75,998,997.25,997.5,1420
20090901|2009-08-04 00:30,4,997.5,997.5,996.75,997,2285
20090901|2009-08-04 01:00,4,997.25,997.5,995.75,997.5,6053
20090901|2009-08-04 01:30,4,997.5,997.75,996.5,997.5,2966
20090901|2009-08-04 02:00,4,997.5,998.25,995.75,997.25,8529
20090901|2009-08-04 02:30,4,997.25,997.25,994.75,995.75,8828
20090901|2009-08-04 03:00,4,996,996.5,994.25,994.5,7820
20090901|2009-08-04 03:30,4,994.75,995,992,992.25,11554
20090901|2009-08-04 04:00,4,992.25,994.5,992,993.75,7265
20090901|2009-08-04 04:30,4,993.75,995,993.5,994.25,5341
20090901|2009-08-04 05:00,4,994,994.5,992.25,993.75,8883
20090901|2009-08-04 05:30,4,993.5,994.25,992.75,992.75,6398
20090901|2009-08-04 06:00,4,993,994.5,992.75,992.75,8662
20090901|2009-08-04 06:30,4,993,994,992.75,993,6348
20090901|2009-08-04 07:00,4,993,994.75,992.75,993.75,10732
20090901|2009-08-04 07:30,4,993.75,995.25,992.25,993.75,20250
20090901|2009-08-04 08:00,4,993.75,996,993.75,995.5,19385
20090901|2009-08-04 08:30,4,995.25,996.75,993.25,996.75,209365
20090901|2009-08-04 09:00,4,996.75,999.25,994.5,995.5,223970
20090901|2009-08-04 09:30,4,995.75,998.75,994.5,998.25,118605
20090901|2009-08-04 10:00,4,998.25,1000.75,998,999.5,109538
20090901|2009-08-04 10:30,4,999.5,1001.75,998.75,1000.75,95679
20090901|2009-08-04 11:00,4,1000.75,1003.25,999.75,1002.5,104614
20090901|2009-08-04 11:30,4,1002.5,1004,1001.5,1003.75,71127
20090901|2009-08-04 12:00,4,1003.75,1004,1001.25,1002,59001
20090901|2009-08-04 12:30,4,1002,1002.5,997.75,998.25,118573
20090901|2009-08-04 13:00,4,998,999.75,997,999.5,106834
20090901|2009-08-04 13:30,4,999.5,1001.75,997.75,998.25,70183
20090901|2009-08-04 14:00,4,998.25,1000.75,997.5,998.25,99633
20090901|2009-08-04 14:30,4,998.5,1002.75,997,1002.5,191131
20090901|2009-08-04 15:00,4,1002.5,1005,1002.25,1005,104160
20090901|2009-08-04 15:30,5,1004.5,1005.25,1004,1004.75,7454
20090901|2009-08-04 16:00,5,1004.75,1005.75,1004.25,1005.5,2466
20090901|2009-08-04 17:00,5,1005.5,1005.5,1004.5,1005,1943
20090901|2009-08-04 17:30,5,1004.75,1005.25,1004.5,1005,735
20090901|2009-08-04 18:00,5,1004.75,1005,1004.5,1005,456
20090901|2009-08-04 18:30,5,1004.75,1005,1004.5,1004.5,454
20090901|2009-08-04 19:00,5,1004.5,1004.75,1004,1004,2090
20090901|2009-08-04 19:30,5,1004,1004.25,1003.25,1003.75,1887
20090901|2009-08-04 20:00,5,1003.75,1004,1003.25,1003.5,1512
20090901|2009-08-04 20:30,5,1003.5,1004,1003.25,1003.5,1156
20090901|2009-08-04 21:00,5,1003.75,1004.5,1003.5,1004.25,1219
20090901|2009-08-04 21:30,5,1004.5,1004.75,1004,1004.5,1365
20090901|2009-08-04 22:00,5,1004.5,1004.75,1003.25,1003.5,1523
20090901|2009-08-04 22:30,5,1003.5,1003.75,1002.75,1003,1809
20090901|2009-08-04 23:00,5,1003.25,1003.5,1002.5,1002.75,1861
20090901|2009-08-04 23:30,5,1003,1003,1002.5,1003,995
20090901|2009-08-05 00:00,5,1002.75,1003,1001.75,1002,2651
20090901|2009-08-05 00:30,5,1002,1002.25,1001.25,1001.5,2351
20090901|2009-08-05 01:00,5,1001.5,1001.75,1000,1000.5,5265
20090901|2009-08-05 01:30,5,1000.25,1000.75,999.25,999.75,4702
20090901|2009-08-05 02:00,5,999.75,1002.75,999,1002.5,11362
20090901|2009-08-05 02:30,5,1002.5,1002.75,999.5,1000.5,7719
20090901|2009-08-05 03:00,5,1000.5,1002.25,1000,1001.25,6940
20090901|2009-08-05 03:30,5,1001.25,1002.5,1001,1001.5,5421
20090901|2009-08-05 04:00,5,1001.5,1003.75,1001.25,1003.25,6140
20090901|2009-08-05 04:30,5,1003.25,1004.25,1003.25,1003.5,4700
20090901|2009-08-05 05:00,5,1003.75,1005,1003.5,1004.75,5594
20090901|2009-08-05 05:30,5,1004.5,1005.5,1004.25,1005.25,4730
20090901|2009-08-05 06:00,5,1005,1005.5,1003.25,1005,8345
20090901|2009-08-05 06:30,5,1005,1006.5,1003.75,1004,14776
20090901|2009-08-05 07:00,5,1004,1006,1002,1002.25,35376
20090901|2009-08-05 07:30,5,1002.5,1002.75,1001,1002.5,16177
20090901|2009-08-05 08:00,5,1002.5,1004.25,1002.25,1003.5,13144
20090901|2009-08-05 08:30,5,1003.25,1004,997,998.5,238300
20090901|2009-08-05 09:00,5,998.25,998.75,991.75,995,255601
20090901|2009-08-05 09:30,5,995.25,995.25,991.25,994.25,139594
20090901|2009-08-05 10:00,5,994.25,996.25,993,995.25,88735
20090901|2009-08-05 10:30,5,995.25,995.75,993.25,994.25,70555
20090901|2009-08-05 11:00,5,994.25,997.25,993.25,996.25,60813
20090901|2009-08-05 11:30,5,996.25,996.75,994.5,995,67538
20090901|2009-08-05 12:00,5,994.75,998.25,992.75,997.5,112998
20090901|2009-08-05 12:30,5,997.75,998.75,996.25,996.5,74220
20090901|2009-08-05 13:00,5,996.5,998.25,995.75,997.75,72377
20090901|2009-08-05 13:30,5,997.75,1002.25,997.25,1001.75,135694
20090901|2009-08-05 14:00,5,1001.5,1003.75,1000.5,1003,92099
20090901|2009-08-05 14:30,5,1003.25,1003.25,998.25,999.5,187675
20090901|2009-08-05 15:00,5,999.75,1001,998.75,1000.75,81555
20090901|2009-08-05 15:30,6,1000.25,1000.75,997.5,997.75,11886
20090901|2009-08-05 16:00,6,997.75,998.25,997,997.25,4621
20090901|2009-08-05 17:00,6,997.25,997.5,996.5,997,1589
20090901|2009-08-05 17:30,6,996.75,997,996.5,997,768
20090901|2009-08-05 18:00,6,997,997,996.5,996.5,929
20090901|2009-08-05 18:30,6,996.75,997.5,996.25,997.25,727
20090901|2009-08-05 19:00,6,997.5,998.5,997.25,998.5,1427
20090901|2009-08-05 19:30,6,998.75,999.75,998.25,999.75,2481
20090901|2009-08-05 20:00,6,999.5,1000.5,999.25,1000,3030
20090901|2009-08-05 20:30,6,1000,1000.25,997.75,998.25,3050
20090901|2009-08-05 21:00,6,998.25,999.25,997.75,998,1766
20090901|2009-08-05 21:30,6,997.75,997.75,996.25,996.75,3272
20090901|2009-08-05 22:00,6,996.75,998,996.25,997.75,1532
20090901|2009-08-05 22:30,6,997.75,999,997.5,999,1382
20090901|2009-08-05 23:00,6,999,999.75,998.25,999.75,2176
20090901|2009-08-05 23:30,6,999.75,1000.5,999.25,1000,2059
20090901|2009-08-06 00:00,6,999.75,1000.5,999.25,1000.25,1683
20090901|2009-08-06 00:30,6,1000.5,1000.5,999.5,999.75,1094
20090901|2009-08-06 01:00,6,999.75,1001.5,998.75,1001,4828
20090901|2009-08-06 01:30,6,1001,1001.5,999.75,1001,4066
20090901|2009-08-06 02:00,6,1000.75,1002.75,1000.75,1001.75,10054
20090901|2009-08-06 02:30,6,1001.75,1003,1001.25,1002.75,5389
20090901|2009-08-06 03:00,6,1002.75,1003,1001.5,1001.75,4223
20090901|2009-08-06 03:30,6,1001.75,1003.5,1000,1001.25,8617
20090901|2009-08-06 04:00,6,1001.25,1002,1000.25,1001,2603
20090901|2009-08-06 04:30,6,1001,1001.75,999.75,1001.25,4010
20090901|2009-08-06 05:00,6,1001.25,1002.25,1000.75,1002.25,4282
20090901|2009-08-06 05:30,6,1002,1002.5,999.75,1001,6266
20090901|2009-08-06 06:00,6,1001,1004,1000,1003,17501
20090901|2009-08-06 06:30,6,1002.75,1005.25,1002.25,1004.25,14040
20090901|2009-08-06 07:00,6,1004.25,1006,1004,1004.75,18079
20090901|2009-08-06 07:30,6,1004.75,1007.75,1004.25,1004.5,34713
20090901|2009-08-06 08:00,6,1004.25,1005.25,1004,1004.25,18638
20090901|2009-08-06 08:30,6,1004.25,1005.75,997.25,997.75,244772
20090901|2009-08-06 09:00,6,997.75,998.25,992.75,994.25,236743
20090901|2009-08-06 09:30,6,994.25,997.75,993.5,996,134807
20090901|2009-08-06 10:00,6,996.25,999,996,997.75,80664
20090901|2009-08-06 10:30,6,997.75,998.25,995.75,996.5,56895
20090901|2009-08-06 11:00,6,996.25,996.5,993,993.5,79904
20090901|2009-08-06 11:30,6,993.5,996.25,993.25,994,63565
20090901|2009-08-06 12:00,6,994.25,996.5,993.25,995.75,44640
20090901|2009-08-06 12:30,6,995.75,997.75,993.5,993.75,61618
20090901|2009-08-06 13:00,6,993.75,994,989.75,992,138996
20090901|2009-08-06 13:30,6,992,993.5,990.5,991.75,67784
20090901|2009-08-06 14:00,6,991.75,996.25,991.5,995,73503
20090901|2009-08-06 14:30,6,995,996,993,994.5,180220
20090901|2009-08-06 15:00,6,994.25,995.5,993.25,995,64340
20090901|2009-08-06 15:30,7,994.75,995.75,994.25,994.5,3195
20090901|2009-08-06 16:00,7,994.75,995,994,994,1013
20090901|2009-08-06 17:00,7,994,995,993.75,994.75,1118
20090901|2009-08-06 17:30,7,995,995,993.75,993.75,908
20090901|2009-08-06 18:00,7,994,994.75,993.75,994.5,446
20090901|2009-08-06 18:30,7,994.5,995,994,994.75,772
20090901|2009-08-06 19:00,7,994.75,995.25,994,994.25,1001
20090901|2009-08-06 19:30,7,994.25,994.75,993.75,994,1250
20090901|2009-08-06 20:00,7,994,995.25,993.75,994.5,825
20090901|2009-08-06 20:30,7,994.75,995,993.25,993.5,2048
20090901|2009-08-06 21:00,7,993.5,994,993,993.5,1728
20090901|2009-08-06 21:30,7,993.75,994,993.5,993.75,975
20090901|2009-08-06 22:00,7,993.75,994.25,993.25,993.75,942
20090901|2009-08-06 22:30,7,993.75,993.75,992.5,993,1788
20090901|2009-08-06 23:00,7,993,993.75,992.75,993.5,866
20090901|2009-08-06 23:30,7,993.5,994,993.5,994,630
20090901|2009-08-07 00:00,7,994,994.5,992.25,992.75,2175
20090901|2009-08-07 00:30,7,992.75,994.75,992.75,994.75,1567
20090901|2009-08-07 01:00,7,994.5,995.75,994,995.25,3512
20090901|2009-08-07 01:30,7,995,995.5,994.25,995.25,2331
20090901|2009-08-07 02:00,7,995,995,992.75,993.5,8336
20090901|2009-08-07 02:30,7,993.5,993.75,991.25,991.25,5875
20090901|2009-08-07 03:00,7,991.25,991.5,990,990.5,10376
20090901|2009-08-07 03:30,7,990.75,993,990.25,991.75,8677
20090901|2009-08-07 04:00,7,991.5,993,991.25,992.5,3604
20090901|2009-08-07 04:30,7,992.25,992.5,991,991.25,3543
20090901|2009-08-07 05:00,7,991.25,991.75,990,990.75,5642
20090901|2009-08-07 05:30,7,990.75,992,990.5,991.25,5422
20090901|2009-08-07 06:00,7,991.5,993.5,991,992,8246
20090901|2009-08-07 06:30,7,991.75,994.5,991.75,993.5,7970
20090901|2009-08-07 07:00,7,993.75,995,992.75,994,25228
20090901|2009-08-07 07:30,7,994,1004.75,994,1003,154477
20090901|2009-08-07 08:00,7,1003,1007.75,1002.75,1004.5,72097
20090901|2009-08-07 08:30,7,1004.5,1007.25,1001.75,1002,233434
20090901|2009-08-07 09:00,7,1002,1004,999.5,1003.75,206149
20090901|2009-08-07 09:30,7,1003.75,1011.75,1003.5,1011,206701
20090901|2009-08-07 10:00,7,1010.75,1013,1010,1011,106631
20090901|2009-08-07 10:30,7,1011,1012.75,1008.25,1010.75,98790
20090901|2009-08-07 11:00,7,1010.75,1011.5,1009.5,1010.25,45795
20090901|2009-08-07 11:30,7,1010,1013,1010,1011.75,65248
20090901|2009-08-07 12:00,7,1012,1015.5,1011.75,1015.25,78651
20090901|2009-08-07 12:30,7,1015.25,1016,1013.75,1014,50915
20090901|2009-08-07 13:00,7,1013.75,1014.75,1012.25,1013,44886
20090901|2009-08-07 13:30,7,1013,1013.5,1011.75,1012.25,44266
20090901|2009-08-07 14:00,7,1012.25,1012.25,1007.5,1010.75,133968
20090901|2009-08-07 14:30,7,1010.75,1011.25,1007.25,1007.5,212873
20090901|2009-08-07 15:00,7,1007.5,1007.75,1005.5,1006,100763
20090901|2009-08-09 17:00,10,1005.75,1006.5,1004,1005,5457
20090901|2009-08-09 17:30,10,1005,1005.25,1003.75,1004.75,1812
20090901|2009-08-09 18:00,10,1004.75,1005,1003.75,1004,1123
20090901|2009-08-09 18:30,10,1004.25,1006.25,1003.75,1005,2652
20090901|2009-08-09 19:00,10,1005,1006.5,1004.5,1005,2109
20090901|2009-08-09 19:30,10,1005,1006.5,1004.75,1006,2820
20090901|2009-08-09 20:00,10,1006,1006.5,1005.25,1006.25,945
20090901|2009-08-09 20:30,10,1006.5,1007.75,1006,1006.25,2478
20090901|2009-08-09 21:00,10,1006.25,1007.25,1006,1006.75,1015
20090901|2009-08-09 21:30,10,1007,1007.5,1006.75,1007.25,479
20090901|2009-08-09 22:00,10,1007.25,1007.5,1006,1006,829
20090901|2009-08-09 22:30,10,1006,1006.5,1005,1005.25,1071
20090901|2009-08-09 23:00,10,1005.5,1006,1005,1005,784
20090901|2009-08-09 23:30,10,1005.25,1005.5,1004.25,1005.25,2192
20090901|2009-08-10 00:00,10,1005,1005.5,1004.75,1004.75,1140
20090901|2009-08-10 00:30,10,1005,1005.5,1004.25,1005,1440
20090901|2009-08-10 01:00,10,1005,1006.25,1004.75,1006,2681
20090901|2009-08-10 01:30,10,1006,1006.25,1005,1006,1555
20090901|2009-08-10 02:00,10,1005.75,1007,1004,1006.5,7520
20090901|2009-08-10 02:30,10,1006.5,1006.5,1004,1004.75,8267
20090901|2009-08-10 03:00,10,1004.5,1005.5,1003.5,1004.75,6474
20090901|2009-08-10 03:30,10,1005,1006.25,1004.75,1005.5,4095
20090901|2009-08-10 04:00,10,1005.5,1005.75,1005,1005.25,2350
20090901|2009-08-10 04:30,10,1005.25,1005.75,1004.75,1004.75,1587
20090901|2009-08-10 05:00,10,1005,1005.5,1004.25,1004.5,3513
20090901|2009-08-10 05:30,10,1004.5,1005.5,1004,1004.5,4449
20090901|2009-08-10 06:00,10,1004.25,1004.25,1002,1003,7598
20090901|2009-08-10 06:30,10,1003,1004,1002.5,1004,6288
20090901|2009-08-10 07:00,10,1004,1005.75,1002.5,1002.5,14484
20090901|2009-08-10 07:30,10,1002.5,1003.25,1000.5,1002.5,18347
20090901|2009-08-10 08:00,10,1002.5,1003.5,1002.25,1003.25,11719
20090901|2009-08-10 08:30,10,1003.25,1006.25,1001,1005,165154
20090901|2009-08-10 09:00,10,1004.75,1006.25,1003,1006.25,109134
20090901|2009-08-10 09:30,10,1006,1007.75,1005.25,1006.5,76958
20090901|2009-08-10 10:00,10,1006.75,1007.75,1004.75,1005.25,59801
20090901|2009-08-10 10:30,10,1005.25,1006.75,1004.25,1005.25,33462
20090901|2009-08-10 11:00,10,1005.25,1006.25,1003.5,1003.5,28269
20090901|2009-08-10 11:30,10,1003.75,1004,1002.5,1003,49401
20090901|2009-08-10 12:00,10,1003,1003,999.5,1000.75,116544
20090901|2009-08-10 12:30,10,1000.75,1002.75,1000.25,1001,43479
20090901|2009-08-10 13:00,10,1001,1001.5,998.25,1000,58081
20090901|2009-08-10 13:30,10,1000.25,1001.75,999.5,1001.75,39647
20090901|2009-08-10 14:00,10,1001.75,1003.5,1001.5,1002.75,70740
20090901|2009-08-10 14:30,10,1002.5,1005.5,1001.75,1005.5,122431
20090901|2009-08-10 15:00,10,1005.5,1007.75,1005,1007.5,86267
20090901|2009-08-10 15:30,11,1007,1007.25,1006.25,1006.75,5475
20090901|2009-08-10 16:00,11,1007,1007.25,1006.5,1007,1025
20090901|2009-08-10 17:00,11,1006.75,1006.75,1005.5,1005.75,2819
20090901|2009-08-10 17:30,11,1005.75,1006.25,1005.5,1005.75,1423
20090901|2009-08-10 18:00,11,1005.5,1006,1005.5,1005.75,437
20090901|2009-08-10 18:30,11,1005.75,1005.75,1005.25,1005.5,905
20090901|2009-08-10 19:00,11,1005.75,1006,1005.25,1005.75,1524
20090901|2009-08-10 19:30,11,1005.75,1006.25,1005.5,1005.75,628
20090901|2009-08-10 20:00,11,1006,1007,1005.75,1007,1566
20090901|2009-08-10 20:30,11,1007,1007.25,1006,1006.25,972
20090901|2009-08-10 21:00,11,1006.5,1006.5,1005.75,1006,1805
20090901|2009-08-10 21:30,11,1006,1006,1005,1005.75,1993
20090901|2009-08-10 22:00,11,1005.75,1006,1005.5,1005.75,632
20090901|2009-08-10 22:30,11,1006,1006.25,1005.5,1005.5,722
20090901|2009-08-10 23:00,11,1005.5,1007,1005.5,1006.75,1070
20090901|2009-08-10 23:30,11,1006.75,1006.75,1006.25,1006.5,411
20090901|2009-08-11 00:00,11,1006.25,1007,1006.25,1006.75,408
20090901|2009-08-11 00:30,11,1006.75,1007.5,1006.25,1007,2727
20090901|2009-08-11 01:00,11,1007,1009,1006.75,1008.5,4606
20090901|2009-08-11 01:30,11,1008.5,1009,1007.25,1007.25,2519
20090901|2009-08-11 02:00,11,1007.5,1009,1007.25,1008.5,5458
20090901|2009-08-11 02:30,11,1008.5,1010.5,1007.75,1010.5,8364
20090901|2009-08-11 03:00,11,1010.5,1010.75,1009.5,1010.25,6208
20090901|2009-08-11 03:30,11,1010,1010.5,1009.25,1009.75,4028
20090901|2009-08-11 04:00,11,1010,1010.25,1008,1008.5,5942
20090901|2009-08-11 04:30,11,1008.5,1008.75,1007.5,1007.75,5367
20090901|2009-08-11 05:00,11,1007.75,1007.75,1004.75,1005,10679
20090901|2009-08-11 05:30,11,1005,1006.25,1004.75,1006.25,5865
20090901|2009-08-11 06:00,11,1006.25,1007,1005.5,1005.75,8385
20090901|2009-08-11 06:30,11,1005.5,1005.75,1003.5,1004,12307
20090901|2009-08-11 07:00,11,1003.75,1006.5,1003.75,1006.25,10643
20090901|2009-08-11 07:30,11,1006.25,1007.75,1002.5,1003.25,21949
20090901|2009-08-11 08:00,11,1003.25,1003.25,1000.5,1000.75,31560
20090901|2009-08-11 08:30,11,1001,1001.75,996.25,998.25,217478
20090901|2009-08-11 09:00,11,998.25,998.25,992.75,993.25,188299
20090901|2009-08-11 09:30,11,993.25,994.75,992.5,994.25,112582
20090901|2009-08-11 10:00,11,994.25,994.75,990,992.5,142287
20090901|2009-08-11 10:30,11,992.5,993,991,992.25,63121
20090901|2009-08-11 11:00,11,992.25,994,991.5,992.25,46870
20090901|2009-08-11 11:30,11,992.25,993.25,990.25,990.75,39472
20090901|2009-08-11 12:00,11,990.5,992.5,990.25,990.5,54322
20090901|2009-08-11 12:30,11,990.75,993.75,990.5,992.75,42978
20090901|2009-08-11 13:00,11,993,995.75,992.75,994.5,113865
20090901|2009-08-11 13:30,11,994.5,995.75,992.75,995.5,74850
20090901|2009-08-11 14:00,11,995.25,996.75,994.25,995.5,89075
20090901|2009-08-11 14:30,11,995.5,996.75,991.75,992.25,154605
20090901|2009-08-11 15:00,11,992.25,993.25,991,992.75,96600
20090901|2009-08-11 15:30,12,992.5,993.25,991.75,993,6802
20090901|2009-08-11 16:00,12,993.25,993.25,992.5,992.75,1127
20090901|2009-08-11 17:00,12,993,993.25,992,993,1283
20090901|2009-08-11 17:30,12,992.75,993,992.75,992.75,327
20090901|2009-08-11 18:00,12,993,993,992.75,992.75,255
20090901|2009-08-11 18:30,12,993,993.25,992.75,992.75,1015
20090901|2009-08-11 19:00,12,993,994.5,993,994.5,3387
20090901|2009-08-11 19:30,12,994.5,994.5,994,994,1816
20090901|2009-08-11 20:00,12,994,995,994,994.75,1660
20090901|2009-08-11 20:30,12,994.75,995,993.75,994.75,2410
20090901|2009-08-11 21:00,12,994.75,995,993,993.5,3044
20090901|2009-08-11 21:30,12,993.5,994.25,992.25,992.75,2823
20090901|2009-08-11 22:00,12,992.75,993.5,992.5,992.5,1183
20090901|2009-08-11 22:30,12,992.75,993.25,992.25,992.75,1930
20090901|2009-08-11 23:00,12,993,993.75,992.75,993.5,1546
20090901|2009-08-11 23:30,12,993.5,994,992.75,993.75,1378
20090901|2009-08-12 00:00,12,993.75,994.25,993,993.25,1037
20090901|2009-08-12 00:30,12,993.25,993.5,992.75,993,922
20090901|2009-08-12 01:00,12,993,993.75,991.5,991.5,5711
20090901|2009-08-12 01:30,12,991.5,991.75,990.25,990.5,7388
20090901|2009-08-12 02:00,12,990.75,991.25,985.75,987.75,28102
20090901|2009-08-12 02:30,12,987.75,988.75,986.25,987.75,10730
20090901|2009-08-12 03:00,12,987.5,989.5,987.5,989.5,8183
20090901|2009-08-12 03:30,12,989.25,991,989,990.25,8434
20090901|2009-08-12 04:00,12,990.25,992,989.75,990.5,8162
20090901|2009-08-12 04:30,12,990.5,991.75,990,991.5,5002
20090901|2009-08-12 05:00,12,991.75,994.5,991.5,994.25,11754
20090901|2009-08-12 05:30,12,994.25,995.5,993.25,994,8170
20090901|2009-08-12 06:00,12,994.25,994.75,992.75,992.75,7699
20090901|2009-08-12 06:30,12,992.75,993.75,990.25,991.25,13285
20090901|2009-08-12 07:00,12,991.25,994.75,991.25,993.25,21145
20090901|2009-08-12 07:30,12,993.25,993.75,991,991.75,15089
20090901|2009-08-12 08:00,12,991.75,993,990.5,990.5,17354
20090901|2009-08-12 08:30,12,990.75,1001.5,990.75,1001.5,264108
20090901|2009-08-12 09:00,12,1001.5,1005.5,1001.25,1004.5,228515
20090901|2009-08-12 09:30,12,1004.75,1006.5,1003,1005.5,126545
20090901|2009-08-12 10:00,12,1005.25,1006,1004,1005.25,58525
20090901|2009-08-12 10:30,12,1005,1006.25,1005,1005.75,65308
20090901|2009-08-12 11:00,12,1005.75,1006.5,1004.25,1005.25,47542
20090901|2009-08-12 11:30,12,1005.25,1006.25,1003.5,1006,65443
20090901|2009-08-12 12:00,12,1006,1007.75,1004.75,1007,72798
20090901|2009-08-12 12:30,12,1007.25,1007.25,1004.75,1005.75,55327
20090901|2009-08-12 13:00,12,1006,1007.5,1002.25,1002.75,143389
20090901|2009-08-12 13:30,12,1002.75,1010.25,1000.5,1010,201334
20090901|2009-08-12 14:00,12,1010,1011.25,1008,1009.75,130870
20090901|2009-08-12 14:30,12,1009.75,1011.25,1002.25,1003.5,260661
20090901|2009-08-12 15:00,12,1003.5,1004,1002,1002.25,83898
20090901|2009-08-12 15:30,13,1002.25,1004.5,1002,1003.75,5337
20090901|2009-08-12 16:00,13,1004,1004.5,1003.75,1004.25,1878
20090901|2009-08-12 16:30,13,1004,1004,1004,1004,3
20090901|2009-08-12 17:00,13,1004.25,1004.5,1003.75,1004.5,1227
20090901|2009-08-12 17:30,13,1004.25,1004.5,1003,1003.25,1371
20090901|2009-08-12 18:00,13,1003.25,1004,1002.5,1003.75,1526
20090901|2009-08-12 18:30,13,1003.75,1004,1002.75,1003.5,1113
20090901|2009-08-12 19:00,13,1003.5,1004,1002.75,1004,1657
20090901|2009-08-12 19:30,13,1004,1005,1003.75,1004.75,1940
20090901|2009-08-12 20:00,13,1004.75,1004.75,1004,1004.75,880
20090901|2009-08-12 20:30,13,1004.75,1005,1003.5,1004.25,2942
20090901|2009-08-12 21:00,13,1004.5,1005.25,1004.25,1005,1788
20090901|2009-08-12 21:30,13,1005,1005.25,1004.5,1005,962
20090901|2009-08-12 22:00,13,1005.25,1005.25,1004.75,1005,980
20090901|2009-08-12 22:30,13,1005,1005.5,1004.75,1005.5,1062
20090901|2009-08-12 23:00,13,1005.5,1005.5,1005.25,1005.5,760
20090901|2009-08-12 23:30,13,1005.25,1006,1005.25,1006,1011
20090901|2009-08-13 00:00,13,1006,1006.5,1005.75,1006.25,1319
20090901|2009-08-13 00:30,13,1006.5,1007,1006.25,1006.5,1903
20090901|2009-08-13 01:00,13,1006.25,1007.5,1006,1007.5,4502
20090901|2009-08-13 01:30,13,1007.25,1007.75,1006.75,1007,2438
20090901|2009-08-13 02:00,13,1007,1008,1005.75,1007,8164
20090901|2009-08-13 02:30,13,1007.25,1009.75,1006.5,1009,12861
20090901|2009-08-13 03:00,13,1009,1010,1008.25,1010,8258
20090901|2009-08-13 03:30,13,1010,1011.5,1009.5,1011.25,12056
20090901|2009-08-13 04:00,13,1011.25,1012.5,1011,1011.75,8051
20090901|2009-08-13 04:30,13,1011.5,1012.5,1011,1011.25,5419
20090901|2009-08-13 05:00,13,1011.25,1011.5,1010.5,1011.25,3881
20090901|2009-08-13 05:30,13,1011,1012.25,1010.5,1012,4337
20090901|2009-08-13 06:00,13,1012.25,1015.25,1011.75,1013.75,21374
20090901|2009-08-13 06:30,13,1014,1014,1012,1012.5,12605
20090901|2009-08-13 07:00,13,1012.5,1015.25,1012.25,1015,22950
20090901|2009-08-13 07:30,13,1014.75,1014.75,1005,1008.5,103452
20090901|2009-08-13 08:00,13,1008.5,1010,1008,1008.5,35000
20090901|2009-08-13 08:30,13,1008.5,1008.5,998,999.5,308086
20090901|2009-08-13 09:00,13,999.5,1005,998.5,1003.75,192660
20090901|2009-08-13 09:30,13,1004,1010.25,1003.5,1009,177940
20090901|2009-08-13 10:00,13,1009,1009.75,1006.25,1006.75,105646
20090901|2009-08-13 10:30,13,1007,1008.25,1005.5,1008,64026
20090901|2009-08-13 11:00,13,1008,1008.75,1007.5,1008.25,33485
20090901|2009-08-13 11:30,13,1008,1009.5,1007.75,1008,36537
20090901|2009-08-13 12:00,13,1008.25,1012,1007.25,1007.25,105768
20090901|2009-08-13 12:30,13,1007.25,1008.75,1005.5,1006.5,55419
20090901|2009-08-13 13:00,13,1006.5,1006.75,1002.5,1005.25,86538
20090901|2009-08-13 13:30,13,1005.25,1007.75,1005,1005,62264
20090901|2009-08-13 14:00,13,1005,1010,1005,1008.75,72954
20090901|2009-08-13 14:30,13,1008.75,1011.25,1008.25,1011,125958
20090901|2009-08-13 15:00,13,1011,1014,1011,1013.5,99646
20090901|2009-08-13 15:30,14,1013,1013.5,1012.5,1013,4759
20090901|2009-08-13 16:00,14,1013.25,1014,1013,1013.5,1409
20090901|2009-08-13 16:30,14,1013.25,1013.25,1013.25,1013.25,10
20090901|2009-08-13 17:00,14,1013.25,1013.5,1012.75,1013,734
20090901|2009-08-13 17:30,14,1013,1013.25,1012.25,1012.5,453
20090901|2009-08-13 18:00,14,1012.5,1012.75,1012.25,1012.75,675
20090901|2009-08-13 18:30,14,1012.75,1012.75,1012,1012.25,992
20090901|2009-08-13 19:00,14,1012.25,1014.75,1012.25,1014.5,2393
20090901|2009-08-13 19:30,14,1014.5,1015.75,1014.25,1015,2840
20090901|2009-08-13 20:00,14,1015,1015,1013.75,1014.5,1466
20090901|2009-08-13 20:30,14,1014.5,1014.75,1012.75,1013.25,2097
20090901|2009-08-13 21:00,14,1013.25,1014,1012.75,1013.25,1452
20090901|2009-08-13 21:30,14,1013.25,1013.75,1013,1013,878
20090901|2009-08-13 22:00,14,1013,1013.25,1012,1012.25,2357
20090901|2009-08-13 22:30,14,1012.25,1012.5,1011.5,1012,2641
20090901|2009-08-13 23:00,14,1012.25,1013.25,1012,1013,1160
20090901|2009-08-13 23:30,14,1013.25,1014.25,1012.75,1013,1270
20090901|2009-08-14 00:00,14,1012.75,1013.5,1012.5,1012.5,1010
20090901|2009-08-14 00:30,14,1012.5,1013.25,1011.5,1011.75,1796
20090901|2009-08-14 01:00,14,1011.75,1012.5,1011.5,1011.75,2352
20090901|2009-08-14 01:30,14,1011.75,1012,1011,1011.5,2283
20090901|2009-08-14 02:00,14,1011.5,1012.75,1010.5,1012.5,8385
20090901|2009-08-14 02:30,14,1012.75,1015.5,1011.5,1015.25,8062
20090901|2009-08-14 03:00,14,1015,1015.25,1013.25,1014,6973
20090901|2009-08-14 03:30,14,1013.75,1014.75,1013.5,1014,3908
20090901|2009-08-14 04:00,14,1013.75,1014.75,1013.25,1013.5,3314
20090901|2009-08-14 04:30,14,1013.25,1013.5,1011.25,1012,9402
20090901|2009-08-14 05:00,14,1012,1013.25,1011.75,1012.5,3903
20090901|2009-08-14 05:30,14,1012.5,1012.75,1012,1012,2663
20090901|2009-08-14 06:00,14,1012,1013.75,1012,1013.5,4552
20090901|2009-08-14 06:30,14,1013.75,1015,1013,1013.5,10413
20090901|2009-08-14 07:00,14,1013.5,1014.75,1013.25,1014.25,12914
20090901|2009-08-14 07:30,14,1014.25,1014.75,1010.5,1011.25,37584
20090901|2009-08-14 08:00,14,1011.25,1013.5,1009.5,1011,37643
20090901|2009-08-14 08:30,14,1011,1011.5,1000.25,1001.5,239016
20090901|2009-08-14 09:00,14,1001.5,1001.75,994,996.25,281935
20090901|2009-08-14 09:30,14,996.25,997.25,994,996.5,142302
20090901|2009-08-14 10:00,14,996.25,997.5,994,994,108251
20090901|2009-08-14 10:30,14,994,995.5,992.25,994.5,98162
20090901|2009-08-14 11:00,14,994.5,995.5,993.5,994.25,55622
20090901|2009-08-14 11:30,14,994,996.75,993.5,996.25,58843
20090901|2009-08-14 12:00,14,996.5,997,994.75,995.5,52661
20090901|2009-08-14 12:30,14,995.5,996,994,996,49727
20090901|2009-08-14 13:00,14,996,996.5,994.25,995,51650
20090901|2009-08-14 13:30,14,995,997.5,994.5,996.5,73230
20090901|2009-08-14 14:00,14,996.5,998,995,995.25,72765
20090901|2009-08-14 14:30,14,995.25,1003,995.25,1003,224867
20090901|2009-08-14 15:00,14,1002.75,1007,1002.75,1006.5,135914
20090901|2009-08-16 17:00,17,1004.25,1004.25,1002.5,1003.25,5404
20090901|2009-08-16 17:30,17,1003,1003.5,1002.75,1003.25,1395
20090901|2009-08-16 18:00,17,1003.25,1003.25,1002,1003,1590
20090901|2009-08-16 18:30,17,1003,1003.25,1002.75,1003,1354
20090901|2009-08-16 19:00,17,1003,1003,1001.5,1001.75,3206
20090901|2009-08-16 19:30,17,1002,1002,1000.5,1000.75,3684
20090901|2009-08-16 20:00,17,1000.75,1001,999.5,999.5,4396
20090901|2009-08-16 20:30,17,999.75,1000,999.25,999.5,2289
20090901|2009-08-16 21:00,17,999.5,1000,999.25,1000,3090
20090901|2009-08-16 21:30,17,1000,1000,998.5,998.5,4059
20090901|2009-08-16 22:00,17,998.5,999,998.25,998.5,1859
20090901|2009-08-16 22:30,17,998.5,999,998,998,1777
20090901|2009-08-16 23:00,17,998.25,999,998,998.5,1014
20090901|2009-08-16 23:30,17,998.5,998.75,997.75,998,2019
20090901|2009-08-17 00:00,17,998,998.25,996.75,997,2056
20090901|2009-08-17 00:30,17,997,997.25,995,995.25,5344
20090901|2009-08-17 01:00,17,995.5,995.5,993.25,994.25,10228
20090901|2009-08-17 01:30,17,994,995.25,993,993.25,5611
20090901|2009-08-17 02:00,17,993.25,993.5,990.75,992.5,17452
20090901|2009-08-17 02:30,17,992.25,993.5,990.25,990.5,10712
20090901|2009-08-17 03:00,17,990.75,990.75,982.75,987.75,41322
20090901|2009-08-17 03:30,17,987.75,988.5,983.75,984.5,14454
20090901|2009-08-17 04:00,17,984.25,986.25,983,983.25,17799
20090901|2009-08-17 04:30,17,983.25,987.25,982.5,986,13097
20090901|2009-08-17 05:00,17,986,987.25,984.5,985.25,7648
20090901|2009-08-17 05:30,17,985.25,986.5,983,983.5,12993
20090901|2009-08-17 06:00,17,983.75,984.5,980.25,984.25,22273
20090901|2009-08-17 06:30,17,984.25,984.5,981.25,982,29387
20090901|2009-08-17 07:00,17,982.25,986.75,982,986.25,26219
20090901|2009-08-17 07:30,17,986.5,988,985.25,986,43907
20090901|2009-08-17 08:00,17,986.25,987.75,984,984,33661
20090901|2009-08-17 08:30,17,984.25,985,977.5,981,328671
20090901|2009-08-17 09:00,17,980.75,981.75,978.5,981,220342
20090901|2009-08-17 09:30,17,981,981.5,978.75,979.5,138442
20090901|2009-08-17 10:00,17,979.5,981.25,977.25,980.75,149244
20090901|2009-08-17 10:30,17,980.75,983.25,980.25,982.25,101856
20090901|2009-08-17 11:00,17,982.25,982.75,980.5,981.75,86386
20090901|2009-08-17 11:30,17,981.75,982,980.5,981,46349
20090901|2009-08-17 12:00,17,981,981.5,979.25,980.75,69038
20090901|2009-08-17 12:30,17,981,982.25,978.75,981.75,82515
20090901|2009-08-17 13:00,17,981.75,982,979.75,981.75,53834
20090901|2009-08-17 13:30,17,981.75,982,979.25,980.25,66075
20090901|2009-08-17 14:00,17,980,981.75,977.75,979.25,110034
20090901|2009-08-17 14:30,17,979.25,980,976.5,977.75,238681
20090901|2009-08-17 15:00,17,977.75,979.25,975.5,978,156786
20090901|2009-08-17 15:30,18,978.25,978.5,976.25,978.25,5093
20090901|2009-08-17 16:00,18,978,979.5,976.75,977,2397
20090901|2009-08-17 17:00,18,976.75,977.75,976.75,977.75,1350
20090901|2009-08-17 17:30,18,977.5,977.75,977,977.75,562
20090901|2009-08-17 18:00,18,977.75,978,977.5,977.5,368
20090901|2009-08-17 18:30,18,977.75,979.25,977.25,978.75,1740
20090901|2009-08-17 19:00,18,978.75,980,978.5,979.25,4570
20090901|2009-08-17 19:30,18,979.25,980.75,979.25,980,3827
20090901|2009-08-17 20:00,18,980,980.75,980,980.5,2093
20090901|2009-08-17 20:30,18,980.5,981.75,980,981.75,4546
20090901|2009-08-17 21:00,18,981.75,983.5,981.5,982.75,4701
20090901|2009-08-17 21:30,18,982.75,983,980.5,980.75,3188
20090901|2009-08-17 22:00,18,980.75,980.75,979.25,979.25,2571
20090901|2009-08-17 22:30,18,979.5,979.5,977.75,979,3192
20090901|2009-08-17 23:00,18,979.25,979.25,977.75,977.75,1782
20090901|2009-08-17 23:30,18,977.75,979,977.5,978,2954
20090901|2009-08-18 00:00,18,978,980.75,977.75,980.25,2087
20090901|2009-08-18 00:30,18,980.25,983.25,980,983,4125
20090901|2009-08-18 01:00,18,982.75,984,981.75,983,6623
20090901|2009-08-18 01:30,18,983,984.25,982.5,983.75,5245
20090901|2009-08-18 02:00,18,983.75,985.75,983.5,985.5,16321
20090901|2009-08-18 02:30,18,985.5,986.25,983.75,984,9559
20090901|2009-08-18 03:00,18,984,984.5,982.5,983.25,7737
20090901|2009-08-18 03:30,18,983.25,985.5,983.25,985,7527
20090901|2009-08-18 04:00,18,985.25,986.25,983.75,984.25,10545
20090901|2009-08-18 04:30,18,984.5,984.75,983,983.75,5030
20090901|2009-08-18 05:00,18,983.75,985.5,983.75,984.75,8043
20090901|2009-08-18 05:30,18,984.75,985,983.5,984.5,5002
20090901|2009-08-18 06:00,18,984.25,984.75,983,984,6763
20090901|2009-08-18 06:30,18,983.75,984.25,982.75,984,8349
20090901|2009-08-18 07:00,18,983.75,985.25,983.25,985.25,18999
20090901|2009-08-18 07:30,18,985,985.5,980.25,980.75,55817
20090901|2009-08-18 08:00,18,980.75,981.75,980.25,980.75,22340
20090901|2009-08-18 08:30,18,980.75,983.25,979,980.5,199731
20090901|2009-08-18 09:00,18,980.5,985.25,980.5,982.25,169569
20090901|2009-08-18 09:30,18,982.5,984,981.75,982.5,96226
20090901|2009-08-18 10:00,18,982.25,985,982.25,984.75,98070
20090901|2009-08-18 10:30,18,984.75,987.5,984.5,986.75,130280
20090901|2009-08-18 11:00,18,987,989,986.5,987.25,110017
20090901|2009-08-18 11:30,18,987.5,989,986.75,987.75,54074
20090901|2009-08-18 12:00,18,988,989.25,986.5,987.75,78019
20090901|2009-08-18 12:30,18,987.75,988.25,985.75,987.25,61738
20090901|2009-08-18 13:00,18,987,989.25,987,989,60836
20090901|2009-08-18 13:30,18,989,989.75,987.25,988,65515
20090901|2009-08-18 14:00,18,987.75,990,987.5,988,92594
20090901|2009-08-18 14:30,18,988.25,989.75,986.5,987.5,168186
20090901|2009-08-18 15:00,18,987.25,989.75,986.25,989.75,121540
20090901|2009-08-18 15:30,19,989.5,990,988.25,988.75,6226
20090901|2009-08-18 16:00,19,988.75,989.25,987.75,988,2741
20090901|2009-08-18 17:00,19,988.25,988.5,987.75,988.25,542
20090901|2009-08-18 17:30,19,988.25,988.5,988,988.25,497
20090901|2009-08-18 18:00,19,988,988.5,988,988.25,587
20090901|2009-08-18 18:30,19,988.25,988.75,987.75,988.5,1907
20090901|2009-08-18 19:00,19,988.5,988.5,987.25,988.5,2475
20090901|2009-08-18 19:30,19,988.75,988.75,987.75,987.75,1120
20090901|2009-08-18 20:00,19,987.75,988,986.75,987.25,2073
20090901|2009-08-18 20:30,19,987.25,987.5,986.75,987,1836
20090901|2009-08-18 21:00,19,987,988.25,986.75,987.75,2451
20090901|2009-08-18 21:30,19,987.75,988,987.25,987.75,1804
20090901|2009-08-18 22:00,19,987.75,987.75,987,987.75,1045
20090901|2009-08-18 22:30,19,987.75,988,987.25,988,799
20090901|2009-08-18 23:00,19,987.75,989,987.75,988.75,1263
20090901|2009-08-18 23:30,19,988.75,989.5,988.75,988.75,1531
20090901|2009-08-19 00:00,19,989,989,986.75,987,1963
20090901|2009-08-19 00:30,19,987,987,982.5,983,9177
20090901|2009-08-19 01:00,19,983,984,981.75,982.5,6384
20090901|2009-08-19 01:30,19,982.75,982.75,979.5,980.25,8962
20090901|2009-08-19 02:00,19,980,982,979.5,982,11015
20090901|2009-08-19 02:30,19,981.75,982,977.5,979.5,15148
20090901|2009-08-19 03:00,19,979.75,980.25,977.75,979.75,9967
20090901|2009-08-19 03:30,19,979.75,980.5,978.5,980.25,5152
20090901|2009-08-19 04:00,19,980.25,980.5,978.5,978.75,4758
20090901|2009-08-19 04:30,19,979,980,978.5,979.75,6001
20090901|2009-08-19 05:00,19,979.75,980,978.75,979.75,4377
20090901|2009-08-19 05:30,19,980,980.25,978.75,979.25,5241
20090901|2009-08-19 06:00,19,979.25,982.5,979.25,980.75,21892
20090901|2009-08-19 06:30,19,980.75,982,980.25,980.5,17829
20090901|2009-08-19 07:00,19,980.5,980.75,976.75,978,33345
20090901|2009-08-19 07:30,19,978.25,979.5,977.75,979.25,20603
20090901|2009-08-19 08:00,19,979.25,980.5,978,978.5,24650
20090901|2009-08-19 08:30,19,978.75,985.25,978,983.5,269017
20090901|2009-08-19 09:00,19,983.75,988,983.5,985.25,189024
20090901|2009-08-19 09:30,19,985,988.75,984.75,985.75,178163
20090901|2009-08-19 10:00,19,985.75,987.75,985,986.5,116554
20090901|2009-08-19 10:30,19,986.75,993.75,985.5,993.5,154068
20090901|2009-08-19 11:00,19,993.25,997.5,992.75,995.5,206248
20090901|2009-08-19 11:30,19,995.75,996.75,994.75,996,70916
20090901|2009-08-19 12:00,19,996,998.75,995.75,997,89897
20090901|2009-08-19 12:30,19,997,997.75,996.5,997.25,53242
20090901|2009-08-19 13:00,19,997.25,998,995.25,995.75,76623
20090901|2009-08-19 13:30,19,996,996.25,994.25,996,81522
20090901|2009-08-19 14:00,19,996,996.25,991.5,993.75,151198
20090901|2009-08-19 14:30,19,993.75,995.75,992,995.5,164326
20090901|2009-08-19 15:00,19,995.5,997.5,995,997.5,84033
20090901|2009-08-19 15:30,20,996.75,997,996,996.25,4280
20090901|2009-08-19 16:00,20,996.25,996.75,996,996.75,1635
20090901|2009-08-19 16:30,20,996.5,996.5,996.5,996.5,2
20090901|2009-08-19 17:00,20,996.75,997,996.25,996.75,1514
20090901|2009-08-19 17:30,20,996.75,997,996.5,996.5,781
20090901|2009-08-19 18:00,20,996.5,997,996.5,996.75,528
20090901|2009-08-19 18:30,20,996.75,997,996.25,996.5,1135
20090901|2009-08-19 19:00,20,996.5,996.75,995.5,996,2401
20090901|2009-08-19 19:30,20,996,996.75,995.75,996.75,1829
20090901|2009-08-19 20:00,20,996.5,996.75,995.5,996.25,2503
20090901|2009-08-19 20:30,20,996,998.75,996,998.25,4041
20090901|2009-08-19 21:00,20,998,998.75,997.5,998,1964
20090901|2009-08-19 21:30,20,997.75,998,996.5,996.75,2382
20090901|2009-08-19 22:00,20,996.75,1000,996.75,1000,5006
20090901|2009-08-19 22:30,20,1000,1000,999,999.75,2481
20090901|2009-08-19 23:00,20,999.5,1000.25,999.5,1000.25,1468
20090901|2009-08-19 23:30,20,1000.25,1002.75,1000,1002.5,5759
20090901|2009-08-20 00:00,20,1002.5,1002.75,1002,1002.5,1674
20090901|2009-08-20 00:30,20,1002.75,1003,1002,1002.25,6386
20090901|2009-08-20 01:00,20,1002.5,1002.5,1001,1001,6241
20090901|2009-08-20 01:30,20,1001,1002.5,1001,1001.5,5209
20090901|2009-08-20 02:00,20,1001.75,1002.5,1000.75,1002.5,11539
20090901|2009-08-20 02:30,20,1002.5,1003,1001.75,1002,11369
20090901|2009-08-20 03:00,20,1002,1003.25,1001.5,1003,9066
20090901|2009-08-20 03:30,20,1002.75,1003.75,1002.5,1003.5,8895
20090901|2009-08-20 04:00,20,1003.25,1003.5,1001.75,1002.5,8290
20090901|2009-08-20 04:30,20,1002.5,1002.75,1001.75,1002.25,3062
20090901|2009-08-20 05:00,20,1002.5,1002.5,1000,1001.25,9775
20090901|2009-08-20 05:30,20,1001.25,1001.5,1000.25,1001.25,4536
20090901|2009-08-20 06:00,20,1001.25,1001.5,998.25,999.5,8539
20090901|2009-08-20 06:30,20,999.75,1001.75,999.5,1001.5,8349
20090901|2009-08-20 07:00,20,1001.25,1002.25,1000.75,1001.5,16282
20090901|2009-08-20 07:30,20,1001.25,1001.5,996,996.75,57518
20090901|2009-08-20 08:00,20,997,997,994.25,996.5,23175
20090901|2009-08-20 08:30,20,996.5,1002.5,994.25,1002.25,215601
20090901|2009-08-20 09:00,20,1002.25,1003.25,999.25,1001.5,155147
20090901|2009-08-20 09:30,20,1001.5,1004.75,1001.25,1003.5,131088
20090901|2009-08-20 10:00,20,1003.5,1004,1002.25,1003,67959
20090901|2009-08-20 10:30,20,1003.25,1003.75,1001.25,1002.25,81119
20090901|2009-08-20 11:00,20,1002.25,1003.25,1001.75,1002.25,48977
20090901|2009-08-20 11:30,20,1002.5,1004.25,1002.25,1003.25,47070
20090901|2009-08-20 12:00,20,1003.5,1004,1002.5,1003.75,36594
20090901|2009-08-20 12:30,20,1003.75,1004.5,1002.75,1003.5,56436
20090901|2009-08-20 13:00,20,1003.5,1004.5,1002.75,1002.75,54108
20090901|2009-08-20 13:30,20,1002.75,1003.75,1002,1003.5,79609
20090901|2009-08-20 14:00,20,1003.25,1006.5,1003.25,1006,101709
20090901|2009-08-20 14:30,20,1005.75,1007.75,1005.5,1005.75,231468
20090901|2009-08-20 15:00,20,1005.75,1006.5,1004.5,1004.75,88732
20090901|2009-08-20 15:30,21,1004.5,1005,1004.25,1004.5,4189
20090901|2009-08-20 16:00,21,1004.5,1004.75,1003.75,1003.75,1436
20090901|2009-08-20 17:00,21,1003.75,1004.25,1003.75,1003.75,913
20090901|2009-08-20 17:30,21,1003.75,1004,1003.75,1003.75,618
20090901|2009-08-20 18:00,21,1003.75,1004.25,1003.75,1003.75,365
20090901|2009-08-20 18:30,21,1004,1004.25,1003.5,1004,813
20090901|2009-08-20 19:00,21,1004,1004,1002.5,1003,2171
20090901|2009-08-20 19:30,21,1003,1004,1002.5,1003.75,1821
20090901|2009-08-20 20:00,21,1003.5,1003.75,1001.25,1002.25,3587
20090901|2009-08-20 20:30,21,1002,1002.75,1001.25,1001.5,4201
20090901|2009-08-20 21:00,21,1001.5,1003.5,1001.25,1002.5,2448
20090901|2009-08-20 21:30,21,1002.5,1003.25,1002.25,1002.5,1334
20090901|2009-08-20 22:00,21,1002.5,1002.5,999.75,1000.5,4881
20090901|2009-08-20 22:30,21,1000.5,1000.5,997,997,9081
20090901|2009-08-20 23:00,21,997,998.75,996.5,996.75,3587
20090901|2009-08-20 23:30,21,996.75,998.5,996.5,997,2455
20090901|2009-08-21 00:00,21,997.25,999.5,996.75,999,2541
20090901|2009-08-21 00:30,21,999,1001.25,999,999.75,3284
20090901|2009-08-21 01:00,21,999.75,1001.25,999.25,1000,3639
20090901|2009-08-21 01:30,21,1000,1001,999.25,1000,4005
20090901|2009-08-21 02:00,21,1000,1004,999.5,1003.5,8227
20090901|2009-08-21 02:30,21,1003.5,1005.75,1003.25,1004.25,9926
20090901|2009-08-21 03:00,21,1004.25,1004.75,1002.75,1004,4595
20090901|2009-08-21 03:30,21,1004,1006,1003.25,1005.75,8063
20090901|2009-08-21 04:00,21,1006,1006.25,1005.25,1005.5,7694
20090901|2009-08-21 04:30,21,1005.5,1008.5,1005.25,1008.25,26201
20090901|2009-08-21 05:00,21,1008.25,1011.5,1007.5,1009.75,23545
20090901|2009-08-21 05:30,21,1009.75,1010.5,1009.25,1010,6753
20090901|2009-08-21 06:00,21,1010.25,1011.75,1010.25,1011.25,10929
20090901|2009-08-21 06:30,21,1011.5,1011.75,1009.25,1010.25,12151
20090901|2009-08-21 07:00,21,1010,1011.5,1009,1011.25,16844
20090901|2009-08-21 07:30,21,1011.25,1012,1010.5,1011.75,15638
20090901|2009-08-21 08:00,21,1011.75,1014.25,1011.75,1013.75,52744
20090901|2009-08-21 08:30,21,1013.75,1015.5,1011.75,1015.5,259909
20090901|2009-08-21 09:00,21,1015.25,1025.25,1015.25,1021.75,368460
20090901|2009-08-21 09:30,21,1021.5,1023.75,1020.75,1022,125289
20090901|2009-08-21 10:00,21,1021.75,1023.25,1021.5,1022.75,70802
20090901|2009-08-21 10:30,21,1022.5,1024.25,1022.25,1023.25,79353
20090901|2009-08-21 11:00,21,1023.5,1023.5,1022.25,1023.25,43806
20090901|2009-08-21 11:30,21,1023.25,1023.5,1022,1022.5,42926
20090901|2009-08-21 12:00,21,1022.75,1023.5,1022.25,1022.75,58718
20090901|2009-08-21 12:30,21,1022.75,1023,1021,1021,93315
20090901|2009-08-21 13:00,21,1021,1022.75,1020.5,1022,55042
20090901|2009-08-21 13:30,21,1022.25,1023,1021.75,1022.75,44274
20090901|2009-08-21 14:00,21,1022.75,1027,1022.5,1025.75,109531
20090901|2009-08-21 14:30,21,1025.75,1026.75,1023.75,1024.75,211835
20090901|2009-08-21 15:00,21,1025,1026,1024.5,1025.5,104644
20090901|2009-08-23 17:00,24,1025,1026.5,1024.5,1026,5695
20090901|2009-08-23 17:30,24,1026,1027,1025.5,1025.75,1965
20090901|2009-08-23 18:00,24,1025.75,1026.5,1025,1026.25,1640
20090901|2009-08-23 18:30,24,1026.5,1026.5,1024.5,1025.25,2447
20090901|2009-08-23 19:00,24,1025.25,1027,1025.25,1026.5,2653
20090901|2009-08-23 19:30,24,1026.75,1031.5,1026.5,1030,14744
20090901|2009-08-23 20:00,24,1030.25,1032.5,1029.75,1031.5,5593
20090901|2009-08-23 20:30,24,1031.25,1031.5,1029.25,1029.5,4722
20090901|2009-08-23 21:00,24,1029.75,1031,1029.25,1030,3400
20090901|2009-08-23 21:30,24,1030.25,1031.5,1030,1031.25,1777
20090901|2009-08-23 22:00,24,1031.25,1031.5,1029.5,1030,1299
20090901|2009-08-23 22:30,24,1030.25,1031.75,1030.25,1031.25,1791
20090901|2009-08-23 23:00,24,1031.25,1031.5,1030.75,1031,1312
20090901|2009-08-23 23:30,24,1031,1031.5,1029.5,1030.25,1561
20090901|2009-08-24 00:00,24,1030.25,1031.25,1029.75,1030,1095
20090901|2009-08-24 00:30,24,1030,1032.25,1029.5,1032,3718
20090901|2009-08-24 01:00,24,1032,1032,1028.5,1030.25,6381
20090901|2009-08-24 01:30,24,1030.25,1031,1028.75,1030.25,5743
20090901|2009-08-24 02:00,24,1030.25,1031.75,1027.25,1031,16888
20090901|2009-08-24 02:30,24,1031.25,1032.5,1029.75,1030,11117
20090901|2009-08-24 03:00,24,1030.25,1031.5,1029.75,1030.5,5797
20090901|2009-08-24 03:30,24,1030.25,1030.75,1028,1028,6851
20090901|2009-08-24 04:00,24,1028.25,1029,1027.25,1027.75,5116
20090901|2009-08-24 04:30,24,1027.75,1029.5,1027.5,1029,5152
20090901|2009-08-24 05:00,24,1029,1029.5,1028.25,1028.75,3916
20090901|2009-08-24 05:30,24,1028.5,1028.75,1026.75,1027.25,9075
20090901|2009-08-24 06:00,24,1027,1028.75,1026.5,1028.25,9263
20090901|2009-08-24 06:30,24,1028,1029.25,1027.25,1027.75,8434
20090901|2009-08-24 07:00,24,1027.75,1029,1027.25,1028,9999
20090901|2009-08-24 07:30,24,1028,1029.5,1028,1029.25,10267
20090901|2009-08-24 08:00,24,1029.25,1031,1028.5,1029.25,28366
20090901|2009-08-24 08:30,24,1029.5,1032.5,1027.5,1031.25,257159
20090901|2009-08-24 09:00,24,1031.25,1034.25,1030.75,1033.75,163042
20090901|2009-08-24 09:30,24,1033.75,1034,1031.75,1033.75,77184
20090901|2009-08-24 10:00,24,1034,1035,1032.5,1032.5,75546
20090901|2009-08-24 10:30,24,1032.5,1033.25,1031.5,1031.5,62609
20090901|2009-08-24 11:00,24,1031.5,1032.5,1030.75,1031.5,48342
20090901|2009-08-24 11:30,24,1031.5,1032,1030,1030.25,37482
20090901|2009-08-24 12:00,24,1030,1030.25,1023.5,1023.5,196558
20090901|2009-08-24 12:30,24,1023.5,1026.5,1023.25,1025.75,75969
20090901|2009-08-24 13:00,24,1025.75,1027.5,1025,1025.75,54132
20090901|2009-08-24 13:30,24,1025.75,1026.25,1024.75,1025,57350
20090901|2009-08-24 14:00,24,1025.25,1025.5,1021.25,1024.5,141188
20090901|2009-08-24 14:30,24,1024.25,1026,1021.75,1024.75,206229
20090901|2009-08-24 15:00,24,1024.75,1026.25,1024,1024.75,68501
20090901|2009-08-24 15:30,25,1024.25,1024.5,1023.5,1024,3291
20090901|2009-08-24 16:00,25,1024.25,1024.25,1023.25,1024,1502
20090901|2009-08-24 16:30,25,1023.75,1023.75,1023.75,1023.75,1
20090901|2009-08-24 17:00,25,1023.5,1024.25,1023.5,1023.75,858
20090901|2009-08-24 17:30,25,1023.75,1023.75,1022.5,1022.75,1507
20090901|2009-08-24 18:00,25,1022.75,1023.25,1022,1022.5,1092
20090901|2009-08-24 18:30,25,1022.25,1022.5,1021.5,1022,2305
20090901|2009-08-24 19:00,25,1022.25,1022.75,1021.75,1022.5,1690
20090901|2009-08-24 19:30,25,1022.75,1023,1021.5,1021.75,1978
20090901|2009-08-24 20:00,25,1021.75,1026.5,1021.75,1024,9441
20090901|2009-08-24 20:30,25,1024,1024.75,1022.5,1023,5651
20090901|2009-08-24 21:00,25,1023,1023.5,1021,1021.25,3232
20090901|2009-08-24 21:30,25,1021.25,1022,1020.25,1021.5,3983
20090901|2009-08-24 22:00,25,1021.5,1022.5,1021,1021.25,1670
20090901|2009-08-24 22:30,25,1021.25,1023.25,1021.25,1022.75,1625
20090901|2009-08-24 23:00,25,1022.75,1023.75,1022.75,1023.5,1154
20090901|2009-08-24 23:30,25,1023.5,1023.5,1022.75,1022.75,718
20090901|2009-08-25 00:00,25,1023,1023,1021.25,1021.5,2307
20090901|2009-08-25 00:30,25,1021.5,1021.75,1018.25,1020.75,7805
20090901|2009-08-25 01:00,25,1020.75,1021.25,1018.75,1019.25,7531
20090901|2009-08-25 01:30,25,1019.25,1022.25,1019.25,1021,4731
20090901|2009-08-25 02:00,25,1021.25,1025,1021.25,1024.5,14424
20090901|2009-08-25 02:30,25,1024.5,1025.75,1023,1023.5,9425
20090901|2009-08-25 03:00,25,1023.75,1025.75,1023.25,1025,5357
20090901|2009-08-25 03:30,25,1025.25,1026.75,1023.5,1025.75,4545
20090901|2009-08-25 04:00,25,1025.75,1027.75,1025.75,1026.75,7614
20090901|2009-08-25 04:30,25,1026.75,1027.75,1026,1027,7354
20090901|2009-08-25 05:00,25,1026.75,1027.75,1025.75,1025.75,4309
20090901|2009-08-25 05:30,25,1026,1026.25,1025.25,1025.75,3878
20090901|2009-08-25 06:00,25,1025.75,1027.25,1025.5,1026.75,7090
20090901|2009-08-25 06:30,25,1026.75,1030.5,1026.75,1030.25,20475
20090901|2009-08-25 07:00,25,1030.25,1031.5,1029.5,1029.75,23578
20090901|2009-08-25 07:30,25,1029.75,1031,1029.25,1030.5,16737
20090901|2009-08-25 08:00,25,1030.5,1032.75,1029,1029.25,44422
20090901|2009-08-25 08:30,25,1029.5,1033.25,1026.5,1032.5,214272
20090901|2009-08-25 09:00,25,1032.5,1038,1026.5,1027.25,348268
20090901|2009-08-25 09:30,25,1027.25,1031.25,1027,1030.5,154006
20090901|2009-08-25 10:00,25,1030.5,1033,1030,1032.25,74735
20090901|2009-08-25 10:30,25,1032.25,1034,1031.75,1032.75,91208
20090901|2009-08-25 11:00,25,1032.5,1034.75,1032.5,1034.5,70640
20090901|2009-08-25 11:30,25,1034.75,1035.75,1031,1031,78788
20090901|2009-08-25 12:00,25,1031.25,1032.25,1027.5,1028.75,86078
20090901|2009-08-25 12:30,25,1028.75,1030,1027.25,1028,82176
20090901|2009-08-25 13:00,25,1028.25,1030,1026.75,1028.75,94461
20090901|2009-08-25 13:30,25,1028.75,1029,1024.75,1027.75,156743
20090901|2009-08-25 14:00,25,1027.75,1030.5,1027.75,1029,73517
20090901|2009-08-25 14:30,25,1029,1029.25,1025.75,1026.5,172262
20090901|2009-08-25 15:00,25,1026.75,1027.75,1025.75,1026,78400
20090901|2009-08-25 15:30,26,1025.75,1026,1025.25,1025.75,5188
20090901|2009-08-25 16:00,26,1025.5,1025.75,1025.25,1025.5,1128
20090901|2009-08-25 17:00,26,1025.5,1025.75,1024.25,1024.5,2051
20090901|2009-08-25 17:30,26,1024.25,1024.75,1024.25,1024.75,336
20090901|2009-08-25 18:00,26,1024.75,1024.75,1022.5,1023,2601
20090901|2009-08-25 18:30,26,1022.75,1023,1022.25,1022.5,1848
20090901|2009-08-25 19:00,26,1022.5,1025,1022.5,1023.75,3169
20090901|2009-08-25 19:30,26,1023.75,1025.25,1023.5,1025.25,1421
20090901|2009-08-25 20:00,26,1025.25,1025.75,1024,1024,1877
20090901|2009-08-25 20:30,26,1024.25,1025.5,1023,1025,2777
20090901|2009-08-25 21:00,26,1025.25,1025.75,1024.25,1024.25,1720
20090901|2009-08-25 21:30,26,1024.25,1026.75,1024.25,1026.75,2497
20090901|2009-08-25 22:00,26,1026.5,1027.5,1026,1026.75,1649
20090901|2009-08-25 22:30,26,1027,1029,1026.75,1028.5,2526
20090901|2009-08-25 23:00,26,1028.75,1029,1027.75,1028.25,1048
20090901|2009-08-25 23:30,26,1028,1029,1028,1028.5,577
20090901|2009-08-26 00:00,26,1028.25,1029,1028,1028.25,884
20090901|2009-08-26 00:30,26,1028.5,1029.75,1028,1029.25,1850
20090901|2009-08-26 01:00,26,1029,1029.5,1028,1028.25,3616
20090901|2009-08-26 01:30,26,1028,1029,1026.75,1026.75,3620
20090901|2009-08-26 02:00,26,1026.75,1029.25,1026,1029.25,11616
20090901|2009-08-26 02:30,26,1029,1030,1027.5,1029.75,12287
20090901|2009-08-26 03:00,26,1029.5,1030,1025.75,1027.25,12136
20090901|2009-08-26 03:30,26,1027.25,1027.75,1025.5,1026.75,4015
20090901|2009-08-26 04:00,26,1026.75,1027,1025,1025.25,4408
20090901|2009-08-26 04:30,26,1025,1026.5,1025,1026.25,6241
20090901|2009-08-26 05:00,26,1026.25,1027.75,1024,1024.5,4958
20090901|2009-08-26 05:30,26,1024.5,1024.75,1023.25,1024.25,6581
20090901|2009-08-26 06:00,26,1024.5,1025.5,1022.5,1023,10873
20090901|2009-08-26 06:30,26,1023,1024.75,1022.5,1024.75,9179
20090901|2009-08-26 07:00,26,1024.5,1027.5,1023.5,1026.75,21425
20090901|2009-08-26 07:30,26,1026.5,1028.75,1023,1025,50616
20090901|2009-08-26 08:00,26,1025,1025.5,1023.5,1023.75,19201
20090901|2009-08-26 08:30,26,1023.5,1025.25,1020.25,1022.5,215223
20090901|2009-08-26 09:00,26,1022.5,1031.5,1022.5,1029,305987
20090901|2009-08-26 09:30,26,1029,1032,1027.25,1029,178768
20090901|2009-08-26 10:00,26,1029,1029.25,1024,1025.25,129332
20090901|2009-08-26 10:30,26,1025.25,1026,1023,1025.25,71393
20090901|2009-08-26 11:00,26,1025.25,1027.25,1024.25,1026.5,49568
20090901|2009-08-26 11:30,26,1026.5,1026.75,1024.25,1025.5,64532
20090901|2009-08-26 12:00,26,1025.25,1025.75,1022.25,1024.25,63871
20090901|2009-08-26 12:30,26,1024.25,1027.75,1024,1027.5,63217
20090901|2009-08-26 13:00,26,1027.75,1028.75,1026,1026.25,53101
20090901|2009-08-26 13:30,26,1026.5,1028.75,1024.5,1024.75,91881
20090901|2009-08-26 14:00,26,1025,1027,1024.25,1025.5,91750
20090901|2009-08-26 14:30,26,1025.75,1028.25,1024.25,1027.25,209172
20090901|2009-08-26 15:00,26,1027.25,1028,1026.25,1026.75,75526
20090901|2009-08-26 15:30,27,1026.25,1027,1026,1026.5,3264
20090901|2009-08-26 16:00,27,1026.5,1027.25,1026.25,1027,1029
20090901|2009-08-26 17:00,27,1026.75,1027.75,1026.25,1026.5,1640
20090901|2009-08-26 17:30,27,1026.5,1027.25,1026.5,1027,317
20090901|2009-08-26 18:00,27,1027,1027.25,1026.5,1026.75,462
20090901|2009-08-26 18:30,27,1026.75,1026.75,1025.75,1026,924
20090901|2009-08-26 19:00,27,1025.75,1026.25,1024.75,1025.5,2240
20090901|2009-08-26 19:30,27,1025.25,1025.5,1023,1023.25,2372
20090901|2009-08-26 20:00,27,1023.5,1023.75,1022.25,1022.75,3434
20090901|2009-08-26 20:30,27,1022.75,1023.75,1022.5,1022.75,2234
20090901|2009-08-26 21:00,27,1022.75,1024,1022.5,1024,1487
20090901|2009-08-26 21:30,27,1024,1025,1023.75,1024.5,1726
20090901|2009-08-26 22:00,27,1024.5,1024.75,1022.5,1022.75,1582
20090901|2009-08-26 22:30,27,1023,1023.25,1020.5,1021.25,4173
20090901|2009-08-26 23:00,27,1021.25,1024,1021,1023.75,3340
20090901|2009-08-26 23:30,27,1023.5,1025.5,1023,1025,2476
20090901|2009-08-27 00:00,27,1025.25,1026.25,1024,1024.75,4278
20090901|2009-08-27 00:30,27,1024.75,1025.75,1024.75,1025.25,2094
20090901|2009-08-27 01:00,27,1025.25,1025.75,1024.25,1025.5,5171
20090901|2009-08-27 01:30,27,1025.75,1026.5,1024.5,1024.5,2902
20090901|2009-08-27 02:00,27,1024.5,1028,1024,1027.25,12084
20090901|2009-08-27 02:30,27,1027.25,1028,1025.75,1026.5,5313
20090901|2009-08-27 03:00,27,1026.75,1029.25,1026.25,1028,8020
20090901|2009-08-27 03:30,27,1028.25,1029,1027.25,1027.5,5044
20090901|2009-08-27 04:00,27,1027.75,1028.25,1027.25,1027.75,3391
20090901|2009-08-27 04:30,27,1027.5,1028.75,1027.25,1027.5,3178
20090901|2009-08-27 05:00,27,1027.5,1028.75,1027.25,1027.25,2963
20090901|2009-08-27 05:30,27,1027.5,1027.5,1024.5,1025.25,8700
20090901|2009-08-27 06:00,27,1025.25,1027,1025,1026.75,4334
20090901|2009-08-27 06:30,27,1026.75,1027.5,1026,1026.5,7020
20090901|2009-08-27 07:00,27,1026.5,1030,1026.5,1029.75,18518
20090901|2009-08-27 07:30,27,1029.5,1031,1025.25,1027.5,50744
20090901|2009-08-27 08:00,27,1027.5,1028.25,1026,1026.5,20831
20090901|2009-08-27 08:30,27,1026.5,1027,1017.75,1018,270459
20090901|2009-08-27 09:00,27,1018,1018.25,1014.75,1017.75,282731
20090901|2009-08-27 09:30,27,1017.75,1018.75,1015.75,1016.25,106911
20090901|2009-08-27 10:00,27,1016,1019.5,1015.25,1019,99874
20090901|2009-08-27 10:30,27,1019,1021.25,1017.25,1021,95535
20090901|2009-08-27 11:00,27,1021,1023.75,1020.75,1023.75,77036
20090901|2009-08-27 11:30,27,1023.5,1024.5,1022.25,1023.5,74538
20090901|2009-08-27 12:00,27,1023.5,1024.25,1021.5,1022.5,57487
20090901|2009-08-27 12:30,27,1022.75,1027.75,1022.5,1026.5,120844
20090901|2009-08-27 13:00,27,1026.5,1028.75,1026.25,1027.75,119056
20090901|2009-08-27 13:30,27,1028,1032.75,1027.75,1030.5,190066
20090901|2009-08-27 14:00,27,1030.75,1031.5,1028.5,1028.5,113456
20090901|2009-08-27 14:30,27,1028.75,1030.75,1028.5,1030,167514
20090901|2009-08-27 15:00,27,1030.25,1030.25,1029,1029,80385
20090901|2009-08-27 15:30,28,1029.25,1030,1028.75,1029.75,4345
20090901|2009-08-27 16:00,28,1030,1030,1029.5,1029.75,1045
20090901|2009-08-27 16:30,28,1030,1030,1029.75,1029.75,134
20090901|2009-08-27 17:00,28,1029.5,1030.5,1029.25,1030,1605
20090901|2009-08-27 17:30,28,1029.75,1030,1029.25,1029.5,832
20090901|2009-08-27 18:00,28,1029.5,1030,1029,1029.25,674
20090901|2009-08-27 18:30,28,1029,1030,1028.5,1030,1648
20090901|2009-08-27 19:00,28,1029.75,1030.5,1028.75,1029,2447
20090901|2009-08-27 19:30,28,1029,1029.25,1028.5,1029,879
20090901|2009-08-27 20:00,28,1029.25,1029.75,1029,1029.75,590
20090901|2009-08-27 20:30,28,1029.75,1030,1028.75,1029,1109
20090901|2009-08-27 21:00,28,1029.25,1029.5,1028.5,1029,1331
20090901|2009-08-27 21:30,28,1029,1029.75,1027,1028,3855
20090901|2009-08-27 22:00,28,1027.75,1028.25,1027.25,1028,728
20090901|2009-08-27 22:30,28,1028,1028.25,1027.25,1027.5,1060
20090901|2009-08-27 23:00,28,1027.75,1029,1027.5,1028.5,974
20090901|2009-08-27 23:30,28,1028.5,1029,1028,1028.25,542
20090901|2009-08-28 00:00,28,1028.5,1029.25,1028,1028.75,929
20090901|2009-08-28 00:30,28,1028.75,1029.75,1028.75,1029,1045
20090901|2009-08-28 01:00,28,1029,1029.5,1028,1028.25,3630
20090901|2009-08-28 01:30,28,1028.25,1031,1028.25,1030.5,4725
20090901|2009-08-28 02:00,28,1030.5,1031,1028.75,1029.5,10636
20090901|2009-08-28 02:30,28,1029.5,1030.25,1028.75,1029.5,6735
20090901|2009-08-28 03:00,28,1029.5,1033,1029.25,1032.75,11570
20090901|2009-08-28 03:30,28,1032.5,1033.75,1031.5,1033.5,7458
20090901|2009-08-28 04:00,28,1033.5,1034.5,1033,1033.5,8165
20090901|2009-08-28 04:30,28,1033.5,1033.75,1033,1033,3371
20090901|2009-08-28 05:00,28,1033.25,1034,1032.75,1033.25,3037
20090901|2009-08-28 05:30,28,1033.25,1035,1033,1034.75,4968
20090901|2009-08-28 06:00,28,1034.75,1036.25,1034,1035.75,9245
20090901|2009-08-28 06:30,28,1035.75,1036,1033.5,1033.75,7930
20090901|2009-08-28 07:00,28,1033.75,1035,1033.25,1033.75,10925
20090901|2009-08-28 07:30,28,1033.75,1034.75,1032,1032.75,27705
20090901|2009-08-28 08:00,28,1033,1038.75,1033,1038,57174
20090901|2009-08-28 08:30,28,1038.25,1038.75,1030.25,1030.75,265166
20090901|2009-08-28 09:00,28,1030.5,1033,1027.25,1028.25,168458
20090901|2009-08-28 09:30,28,1028.25,1031.75,1026.75,1030.25,124790
20090901|2009-08-28 10:00,28,1030.5,1031,1028,1029.75,71229
20090901|2009-08-28 10:30,28,1029.75,1030,1026,1027,82242
20090901|2009-08-28 11:00,28,1027.25,1028.25,1022,1022.75,117806
20090901|2009-08-28 11:30,28,1023,1025,1022.5,1023.25,61009
20090901|2009-08-28 12:00,28,1023.25,1027.5,1023,1026.5,59896
20090901|2009-08-28 12:30,28,1026.5,1027.5,1025.75,1026.25,33243
20090901|2009-08-28 13:00,28,1026.5,1028.75,1025.25,1027.5,57581
20090901|2009-08-28 13:30,28,1027.5,1028.5,1025.25,1027.75,69793
20090901|2009-08-28 14:00,28,1028,1029.75,1026.75,1028.75,55361
20090901|2009-08-28 14:30,28,1028.75,1029.75,1025.5,1028.5,121672
20090901|2009-08-28 15:00,28,1028.5,1029.5,1027.25,1027.5,67891
20090901|2009-08-30 17:00,31,1026.5,1026.75,1025,1025.75,3639
20090901|2009-08-30 17:30,31,1025.5,1025.75,1024.5,1024.75,1292
20090901|2009-08-30 18:00,31,1024.5,1025.5,1024.5,1025.25,555
20090901|2009-08-30 18:30,31,1025.25,1026.25,1025,1025.75,1460
20090901|2009-08-30 19:00,31,1026,1030.5,1025.5,1030.5,7058
20090901|2009-08-30 19:30,31,1030.5,1031,1027,1027.5,3373
20090901|2009-08-30 20:00,31,1027.75,1027.75,1024,1024.5,4781
20090901|2009-08-30 20:30,31,1024.5,1024.75,1022.75,1022.75,6730
20090901|2009-08-30 21:00,31,1023,1024.5,1022.75,1023.75,2885
20090901|2009-08-30 21:30,31,1023.75,1024.25,1022,1022.25,3506
20090901|2009-08-30 22:00,31,1022.25,1022.5,1021.75,1022,2857
20090901|2009-08-30 22:30,31,1021.75,1022.5,1021.25,1022.5,3893
20090901|2009-08-30 23:00,31,1022.5,1022.75,1021.75,1022.25,2098
20090901|2009-08-30 23:30,31,1022.25,1023,1022,1022.75,1608
20090901|2009-08-31 00:00,31,1022.75,1023,1021.5,1021.5,1323
20090901|2009-08-31 00:30,31,1021.75,1022,1021.25,1021.25,1262
20090901|2009-08-31 01:00,31,1021.25,1021.5,1020.25,1020.5,6431
20090901|2009-08-31 01:30,31,1020.5,1021.25,1020.25,1020.75,2822
20090901|2009-08-31 02:00,31,1020.75,1022.25,1019.5,1021.75,8795
20090901|2009-08-31 02:30,31,1022,1022,1020.5,1020.75,6143
20090901|2009-08-31 03:00,31,1020.75,1020.75,1019.25,1019.75,7516
20090901|2009-08-31 03:30,31,1019.75,1022.25,1019.5,1021.5,4781
20090901|2009-08-31 04:00,31,1021.5,1023.25,1021,1021.75,6295
20090901|2009-08-31 04:30,31,1021.75,1021.75,1020.75,1021.25,3216
20090901|2009-08-31 05:00,31,1021,1021.5,1020.25,1020.5,2564
20090901|2009-08-31 05:30,31,1020.75,1022.5,1020.75,1021,3684
20090901|2009-08-31 06:00,31,1020.75,1022,1020.25,1022,3193
20090901|2009-08-31 06:30,31,1021.75,1022.5,1020.5,1020.75,5059
20090901|2009-08-31 07:00,31,1020.75,1021,1019.5,1020.25,11440
20090901|2009-08-31 07:30,31,1020.25,1021.5,1019.75,1021,6359
20090901|2009-08-31 08:00,31,1021,1021.25,1019,1019.25,21595
20090901|2009-08-31 08:30,31,1019,1021,1013.25,1016.25,302281
20090901|2009-08-31 09:00,31,1016.25,1017.75,1014.25,1016.5,144348
20090901|2009-08-31 09:30,31,1016.5,1019.5,1014.5,1018.25,129629
20090901|2009-08-31 10:00,31,1018.25,1018.5,1015.5,1015.75,76226
20090901|2009-08-31 10:30,31,1015.75,1018,1015.5,1017,58720
20090901|2009-08-31 11:00,31,1016.75,1018,1015.5,1016.25,62566
20090901|2009-08-31 11:30,31,1016.25,1017,1014.5,1015.5,52942
20090901|2009-08-31 12:00,31,1015.5,1016.25,1014.5,1015.5,41957
20090901|2009-08-31 12:30,31,1015.75,1016.75,1015.25,1016.5,35946
20090901|2009-08-31 13:00,31,1016.5,1017,1015.25,1016.5,33173
20090901|2009-08-31 13:30,31,1016.25,1019.75,1016.25,1018,78276
20090901|2009-08-31 14:00,31,1018,1018.25,1014.75,1016.75,109038
20090901|2009-08-31 14:30,31,1016.75,1021.25,1016.75,1020.5,230195
20090901|2009-08-31 15:00,31,1020.5,1021.5,1018.25,1020.75,130017
20090901|2009-08-31 15:30,1,1021,1021.5,1020.25,1020.25,4036
20090901|2009-08-31 16:00,1,1020.25,1020.75,1020.25,1020.5,1133
20090901|2009-08-31 17:00,1,1020.5,1021.5,1020.25,1020.75,1780
20090901|2009-08-31 17:30,1,1021,1021,1020.5,1021,368
20090901|2009-08-31 18:00,1,1021,1021.25,1020.25,1021,905
20090901|2009-08-31 18:30,1,1021,1021.25,1020,1020.25,1249
20090901|2009-08-31 19:00,1,1020.25,1020.75,1019.5,1019.75,3192
20090901|2009-08-31 19:30,1,1019.5,1019.75,1019.25,1019.5,1181
20090901|2009-08-31 20:00,1,1019.5,1021,1019.5,1020,4980
20090901|2009-08-31 20:30,1,1020,1022,1019.75,1021.5,4636
20090901|2009-08-31 21:00,1,1021.5,1022,1020.25,1020.75,3118
20090901|2009-08-31 21:30,1,1020.75,1021,1020.25,1020.5,1528
20090901|2009-08-31 22:00,1,1020.25,1021,1020,1020.75,616
20090901|2009-08-31 22:30,1,1021,1023,1020.75,1022.75,4472
20090901|2009-08-31 23:00,1,1022.5,1023,1021,1021.5,1674
20090901|2009-08-31 23:30,1,1021.25,1022.75,1021,1022.75,1707
20090901|2009-09-01 00:00,1,1022.75,1025.5,1022.5,1024.25,5574
20090901|2009-09-01 00:30,1,1024.5,1024.5,1022.25,1022.5,1549
20090901|2009-09-01 01:00,1,1022.5,1023.5,1022.25,1023,5011
20090901|2009-09-01 01:30,1,1023,1023.5,1021.5,1022.5,3412
20090901|2009-09-01 02:00,1,1022.75,1024.25,1022,1022.5,11635
20090901|2009-09-01 02:30,1,1022.75,1023.25,1021.25,1022.25,8162
20090901|2009-09-01 03:00,1,1022,1022.25,1013.75,1014.25,31958
20090901|2009-09-01 03:30,1,1014.5,1015,1011.25,1014.25,26389
20090901|2009-09-01 04:00,1,1014,1014.25,1011.25,1011.75,10136
20090901|2009-09-01 04:30,1,1011.75,1013.75,1010.75,1013,8325
20090901|2009-09-01 05:00,1,1013,1013.25,1012,1012.25,6338
20090901|2009-09-01 05:30,1,1012,1012.75,1011.5,1012,9689
20090901|2009-09-01 06:00,1,1012,1014.25,1011.75,1013.75,10125
20090901|2009-09-01 06:30,1,1013.75,1015,1013.5,1014.75,10981
20090901|2009-09-01 07:00,1,1015,1016.5,1014.5,1015.25,20606
20090901|2009-09-01 07:30,1,1015.5,1016,1013.75,1015,26642
20090901|2009-09-01 08:00,1,1015.25,1015.75,1013.75,1015.25,19511
20090901|2009-09-01 08:30,1,1015,1025.25,1014.5,1023.75,295960
20090901|2009-09-01 09:00,1,1024,1027.75,1020.5,1023.25,334960
20090901|2009-09-01 09:30,1,1023,1024.5,1017.5,1017.75,173559
20090901|2009-09-01 10:00,1,1017.5,1017.75,1004.75,1005.25,407001
20090901|2009-09-01 10:30,1,1005.25,1005.5,1000.25,1002.25,329456
20090901|2009-09-01 11:00,1,1002.5,1004.5,999.25,1000,186564
20090901|2009-09-01 11:30,1,1000.25,1002.5,999.25,1001,109554
20090901|2009-09-01 12:00,1,1001,1002,997.5,1000,140146
20090901|2009-09-01 12:30,1,1000,1002.25,998.25,1002,125614
20090901|2009-09-01 13:00,1,1002,1002.75,999,1000.5,118779
20090901|2009-09-01 13:30,1,1000.75,1002,998.5,1000.25,136566
20090901|2009-09-01 14:00,1,1000.25,1002.25,997,997.5,135509
20090901|2009-09-01 14:30,1,997.5,1000.75,995.25,997,301524
20090901|2009-09-01 15:00,1,997,997.75,995.5,996.75,119975
20090901|2009-09-01 15:30,2,996.25,997,995.5,996.75,4068
20090901|2009-09-01 16:00,2,996.75,997,995.75,996.75,2230
20090901|2009-09-01 17:00,2,997,997.5,996.75,997,2815
20090901|2009-09-01 17:30,2,997,997.5,996.75,997,1277
20090901|2009-09-01 18:00,2,997,997,996.5,996.75,1454
20090901|2009-09-01 18:30,2,997,997.25,996,996,2546
20090901|2009-09-01 19:00,2,996,996.75,995.75,996,2672
20090901|2009-09-01 19:30,2,995.75,998.5,995.75,998.25,4580
20090901|2009-09-01 20:00,2,998.25,999,997.5,998.25,2867
20090901|2009-09-01 20:30,2,998,999,997.75,998.5,4361
20090901|2009-09-01 21:00,2,998.5,998.75,997.5,998.5,2508
20090901|2009-09-01 21:30,2,998.25,998.5,996.75,997.75,3013
20090901|2009-09-01 22:00,2,997.75,998,996.75,997.25,1462
20090901|2009-09-01 22:30,2,997,998.25,996.25,996.25,2042
20090901|2009-09-01 23:00,2,996.5,998.5,996,998.5,2326
20090901|2009-09-01 23:30,2,998.5,998.5,997.75,998,845
20090901|2009-09-02 00:00,2,998.25,998.5,997.25,997.75,1178
20090901|2009-09-02 00:30,2,997.5,998.5,997.5,998.5,1630
20090901|2009-09-02 01:00,2,998.5,999.5,998.25,999.25,4377
20090901|2009-09-02 01:30,2,999.25,1000.75,999,999.75,8305
20090901|2009-09-02 02:00,2,999.75,1001,994.25,997.25,32448
20090901|2009-09-02 02:30,2,997.25,997.5,992.25,993.5,24628
20090901|2009-09-02 03:00,2,993.5,995,992.25,994.25,15532
20090901|2009-09-02 03:30,2,994,996.5,993.75,996.25,9385
20090901|2009-09-02 04:00,2,996.25,996.75,994.75,995.75,9255
20090901|2009-09-02 04:30,2,995.5,996.25,993.25,995,7470
20090901|2009-09-02 05:00,2,995,996.75,994.5,996,8883
20090901|2009-09-02 05:30,2,996.25,996.5,995,996.5,5621
20090901|2009-09-02 06:00,2,996.5,996.5,995.5,996.25,7242
20090901|2009-09-02 06:30,2,996,997.25,995.75,995.75,14025
20090901|2009-09-02 07:00,2,996,996.75,992.25,994.75,61555
20090901|2009-09-02 07:30,2,994.75,995,991.75,993.25,34321
20090901|2009-09-02 08:00,2,993.5,994,992,993.25,31444
20090901|2009-09-02 08:30,2,993,998.5,992,995.75,299794
20090901|2009-09-02 09:00,2,995.5,997.25,993.25,993.75,221675
20090901|2009-09-02 09:30,2,993.75,999.5,991,998.75,201291
20090901|2009-09-02 10:00,2,999,999,996.25,998.75,91541
20090901|2009-09-02 10:30,2,998.75,999.75,996.25,996.75,92787
20090901|2009-09-02 11:00,2,996.5,998.5,995.25,997.5,75230
20090901|2009-09-02 11:30,2,997.5,999.25,997.25,998.25,45784
20090901|2009-09-02 12:00,2,998.25,998.75,996.25,997.5,41316
20090901|2009-09-02 12:30,2,997.75,998,996,996.5,36521
20090901|2009-09-02 13:00,2,996.25,998,995.5,997.5,55807
20090901|2009-09-02 13:30,2,997.5,999.25,996.5,996.75,80807
20090901|2009-09-02 14:00,2,996.75,999.5,995.5,997.25,87982
20090901|2009-09-02 14:30,2,997.25,998.5,993.25,993.5,159446
20090901|2009-09-02 15:00,2,993.75,994.5,992.75,994,80791
20090901|2009-09-02 15:30,3,994,994.5,993.75,993.75,2459
20090901|2009-09-02 16:00,3,993.75,994,993.25,994,943
20090901|2009-09-02 17:00,3,993.75,994.25,993,993.25,1635
20090901|2009-09-02 17:30,3,993.25,993.75,993,993.25,635
20090901|2009-09-02 18:00,3,993.25,993.75,993.25,993.75,327
20090901|2009-09-02 18:30,3,993.75,995,993.75,994.5,898
20090901|2009-09-02 19:00,3,994.5,995,992,992.25,3398
20090901|2009-09-02 19:30,3,992.5,993,991.75,992.75,1430
20090901|2009-09-02 20:00,3,992.75,993.25,992.25,993.25,1784
20090901|2009-09-02 20:30,3,993,994.5,992.5,994.5,1952
20090901|2009-09-02 21:00,3,994.25,995.5,994.25,994.5,2068
20090901|2009-09-02 21:30,3,994.25,996.5,994,995.75,3156
20090901|2009-09-02 22:00,3,995.75,996.25,995.25,995.5,1595
20090901|2009-09-02 22:30,3,995.5,996.25,994.5,994.5,1468
20090901|2009-09-02 23:00,3,994.5,995.5,994.5,995.25,503
20090901|2009-09-02 23:30,3,995.25,995.5,994,995.5,1374
20090901|2009-09-03 00:00,3,995.25,995.5,994.75,995.25,494
20090901|2009-09-03 00:30,3,995.25,996.5,995.25,996.25,2027
20090901|2009-09-03 01:00,3,996.25,997.75,996.25,997.5,4584
20090901|2009-09-03 01:30,3,997.5,1000.25,997.25,1000,9363
20090901|2009-09-03 02:00,3,1000.25,1000.25,997,998,10928
20090901|2009-09-03 02:30,3,998.25,999.75,997.25,998.5,8891
20090901|2009-09-03 03:00,3,998.75,999.25,997.75,998.75,4762
20090901|2009-09-03 03:30,3,998.5,1000.25,998,1000.25,5928
20090901|2009-09-03 04:00,3,1000,1000.25,998.75,999,5765
20090901|2009-09-03 04:30,3,999.25,999.25,998,998.25,2597
20090901|2009-09-03 05:00,3,998.25,1000,998,999.25,5124
20090901|2009-09-03 05:30,3,999.25,999.75,998,999.5,7699
20090901|2009-09-03 06:00,3,999.25,1002.25,999,1001.5,17123
20090901|2009-09-03 06:30,3,1001.5,1004.25,1001.5,1001.75,24888
20090901|2009-09-03 07:00,3,1001.75,1003.5,1001.5,1002.75,16594
20090901|2009-09-03 07:30,3,1002.75,1003,998.75,1000,41683
20090901|2009-09-03 08:00,3,999.75,1000.5,998.25,999.25,20768
20090901|2009-09-03 08:30,3,999.25,1001.5,996.25,998.5,197482
20090901|2009-09-03 09:00,3,998.5,1001.25,991.25,994,251883
20090901|2009-09-03 09:30,3,994,996.25,993.25,995.5,88621
20090901|2009-09-03 10:00,3,995.25,998.5,995.25,995.75,100398
20090901|2009-09-03 10:30,3,995.75,997.5,995.5,997,48539
20090901|2009-09-03 11:00,3,996.75,998.25,996.25,997.5,41989
20090901|2009-09-03 11:30,3,997.25,997.5,996,996.75,24219
20090901|2009-09-03 12:00,3,996.75,999,996.75,998,31131
20090901|2009-09-03 12:30,3,998,998.75,996.5,997,37393
20090901|2009-09-03 13:00,3,997.25,998,995.5,996.5,32219
20090901|2009-09-03 13:30,3,996.25,996.5,994.25,996,42108
20090901|2009-09-03 14:00,3,996,997.75,995.75,997.25,36299
20090901|2009-09-03 14:30,3,997.25,1003.25,997.25,1002,175597
20090901|2009-09-03 15:00,3,1001.75,1002.75,1001,1001.75,59620
20090901|2009-09-03 15:30,4,1001.5,1003.25,1001.5,1002,4876
20090901|2009-09-03 16:00,4,1002,1002.5,1001.75,1001.75,1219
20090901|2009-09-03 17:00,4,1002,1002.5,1002,1002,1077
20090901|2009-09-03 17:30,4,1002,1002.25,1002,1002,165
20090901|2009-09-03 18:00,4,1002,1002.5,1002,1002.5,357
20090901|2009-09-03 18:30,4,1002.25,1002.75,1002.25,1002.75,795
20090901|2009-09-03 19:00,4,1002.5,1003,1002,1002.5,1488
20090901|2009-09-03 19:30,4,1002.5,1002.75,1001.5,1001.75,2091
20090901|2009-09-03 20:00,4,1001.75,1002,1001.5,1001.5,1067
20090901|2009-09-03 20:30,4,1001.75,1001.75,1001,1001.5,2750
20090901|2009-09-03 21:00,4,1001.5,1001.5,1001,1001.25,1005
20090901|2009-09-03 21:30,4,1001.25,1001.25,1000.75,1001,2481
20090901|2009-09-03 22:00,4,1001,1001.5,1001,1001.5,585
20090901|2009-09-03 22:30,4,1001.25,1001.5,1000.5,1001,981
20090901|2009-09-03 23:00,4,1001,1001.75,1000.5,1001.5,679
20090901|2009-09-03 23:30,4,1001.5,1002.25,1001.25,1001.25,1319
20090901|2009-09-04 00:00,4,1001.5,1002,1000.75,1001,967
20090901|2009-09-04 00:30,4,1001,1001,1000.5,1000.75,767
20090901|2009-09-04 01:00,4,1000.75,1001.5,1000.25,1001,3218
20090901|2009-09-04 01:30,4,1001,1001,1000,1001,2238
20090901|2009-09-04 02:00,4,1001,1005,1000.75,1004.25,18925
20090901|2009-09-04 02:30,4,1004.25,1005.75,1003.75,1004.25,11220
20090901|2009-09-04 03:00,4,1004,1005.75,1003.75,1005.25,7211
20090901|2009-09-04 03:30,4,1005.5,1007,1004.5,1006.5,11075
20090901|2009-09-04 04:00,4,1006.5,1007,1005.5,1006,4317
20090901|2009-09-04 04:30,4,1006.25,1006.25,1004.25,1004.25,4420
20090901|2009-09-04 05:00,4,1004.25,1005,1004,1004.5,3286
20090901|2009-09-04 05:30,4,1004.5,1004.75,1004.25,1004.5,1971
20090901|2009-09-04 06:00,4,1004.75,1006.75,1004.5,1005.25,8614
20090901|2009-09-04 06:30,4,1005.25,1006.25,1004.75,1006,6104
20090901|2009-09-04 07:00,4,1006.25,1007,1004.25,1004.75,24496
20090901|2009-09-04 07:30,4,1004.5,1009.75,1000,1003.75,158428
20090901|2009-09-04 08:00,4,1003.75,1004.75,1001,1003.75,54350
20090901|2009-09-04 08:30,4,1003.5,1006.75,1000.75,1001.75,224089
20090901|2009-09-04 09:00,4,1001.75,1007,1001.75,1005.75,105545
20090901|2009-09-04 09:30,4,1005.5,1008.25,1005.25,1007.25,82846
20090901|2009-09-04 10:00,4,1007.5,1007.5,1004,1005.25,75296
20090901|2009-09-04 10:30,4,1005,1008.75,1004.5,1008.75,64425
20090901|2009-09-04 11:00,4,1008.75,1013.75,1008.25,1012.75,148333
20090901|2009-09-04 11:30,4,1013,1013.5,1012,1013.25,49704
20090901|2009-09-04 12:00,4,1013,1015.75,1012.25,1015.25,69799
20090901|2009-09-04 12:30,4,1015,1015.5,1012.5,1012.5,44522
20090901|2009-09-04 13:00,4,1012.5,1013.5,1012,1012,34361
20090901|2009-09-04 13:30,4,1012.25,1015,1011.5,1014.5,57890
20090901|2009-09-04 14:00,4,1014.75,1015.5,1012.5,1014,61410
20090901|2009-09-04 14:30,4,1014,1016.25,1012.75,1015.75,148546
20090901|2009-09-04 15:00,4,1016,1016.25,1013.5,1014,76718
20090901|2009-09-06 17:00,8,1013.5,1014,1012.5,1013.75,1765
20090901|2009-09-06 17:30,8,1013.75,1015.5,1013.5,1015.25,1037
20090901|2009-09-06 18:00,8,1015,1015,1013,1013.25,1237
20090901|2009-09-06 18:30,8,1013.5,1013.5,1012.5,1012.75,795
20090901|2009-09-06 19:00,8,1012.75,1013.25,1012.25,1013,1133
20090901|2009-09-06 19:30,8,1013,1013.25,1012.25,1012.75,780
20090901|2009-09-06 20:00,8,1012.75,1013.75,1012.25,1013.25,656
20090901|2009-09-06 20:30,8,1013.25,1013.5,1012.25,1012.75,399
20090901|2009-09-06 21:00,8,1012.75,1013.75,1012.25,1013.75,714
20090901|2009-09-06 21:30,8,1014,1014.5,1012.5,1013,874
20090901|2009-09-06 22:00,8,1013,1014.25,1013,1013.75,761
20090901|2009-09-06 22:30,8,1013.75,1014.25,1013.5,1013.75,1001
20090901|2009-09-06 23:00,8,1013.75,1014.25,1013.75,1014,403
20090901|2009-09-06 23:30,8,1014.25,1014.75,1014,1014.5,1159
20090901|2009-09-07 00:00,8,1014.5,1014.75,1014.5,1014.75,324
20090901|2009-09-07 00:30,8,1014.75,1014.75,1013.75,1014.25,1191
20090901|2009-09-07 01:00,8,1014,1015,1014,1015,2508
20090901|2009-09-07 01:30,8,1014.75,1015,1014.25,1014.5,1819
20090901|2009-09-07 02:00,8,1014.5,1015.75,1014,1014.75,10472
20090901|2009-09-07 02:30,8,1015,1017.75,1014.75,1017.75,11185
20090901|2009-09-07 03:00,8,1017.5,1019.75,1017.25,1017.75,12725
20090901|2009-09-07 03:30,8,1017.75,1018.25,1017,1017.75,4434
20090901|2009-09-07 04:00,8,1017.75,1019.25,1017.5,1018.75,2852
20090901|2009-09-07 04:30,8,1018.75,1019.75,1018.5,1018.75,3018
20090901|2009-09-07 05:00,8,1018.75,1019,1017.75,1018,2095
20090901|2009-09-07 05:30,8,1017.75,1019,1017.5,1018.25,3826
20090901|2009-09-07 06:00,8,1018.25,1019,1018.25,1018.5,1550
20090901|2009-09-07 06:30,8,1018.25,1018.75,1018,1018.5,2073
20090901|2009-09-07 07:00,8,1018.25,1018.5,1017.5,1018,2745
20090901|2009-09-07 07:30,8,1018,1018.25,1017.5,1018.25,2870
20090901|2009-09-07 08:00,8,1018,1019.25,1017.75,1019,2496
20090901|2009-09-07 08:30,8,1019,1020.75,1019,1020.25,7871
20090901|2009-09-07 09:00,8,1020.5,1020.75,1020,1020.75,4656
20090901|2009-09-07 09:30,8,1020.75,1023,1020.5,1022.25,10340
20090901|2009-09-07 10:00,8,1022.25,1023,1021,1022,8621
20090901|2009-09-07 10:30,8,1022,1022,1021.75,1021.75,66
20090901|2009-09-07 17:00,8,1021.25,1021.5,1020.25,1020.5,2283
20090901|2009-09-07 17:30,8,1020.5,1020.5,1019.75,1020,1073
20090901|2009-09-07 18:00,8,1020,1020,1019.25,1020,871
20090901|2009-09-07 18:30,8,1020,1020.75,1019.75,1019.75,812
20090901|2009-09-07 19:00,8,1019.75,1020.25,1019.25,1020.25,1785
20090901|2009-09-07 19:30,8,1020,1020.25,1019.25,1019.5,1050
20090901|2009-09-07 20:00,8,1019.5,1020,1019.25,1019.25,843
20090901|2009-09-07 20:30,8,1019.5,1019.5,1018.5,1019,2658
20090901|2009-09-07 21:00,8,1019,1019.75,1019,1019.5,1179
20090901|2009-09-07 21:30,8,1019.5,1020,1019.25,1019.5,817
20090901|2009-09-07 22:00,8,1019.5,1019.75,1018.5,1019.5,1209
20090901|2009-09-07 22:30,8,1019.25,1020,1019,1019.75,807
20090901|2009-09-07 23:00,8,1019.75,1021,1019.25,1020.75,1246
20090901|2009-09-07 23:30,8,1020.5,1021,1020,1021,860
20090901|2009-09-08 00:00,8,1020.75,1021.5,1020.25,1021.5,988
20090901|2009-09-08 00:30,8,1021.25,1022,1021.25,1021.75,2448
20090901|2009-09-08 01:00,8,1021.75,1022,1020.25,1021.25,3250
20090901|2009-09-08 01:30,8,1021.5,1023.5,1021.5,1023.25,5095
20090901|2009-09-08 02:00,8,1023.5,1023.75,1021,1022.25,12078
20090901|2009-09-08 02:30,8,1022.5,1026,1022.25,1025.5,16518
20090901|2009-09-08 03:00,8,1025.5,1027,1025.25,1026,11711
20090901|2009-09-08 03:30,8,1026.25,1026.25,1023.75,1024.5,8065
20090901|2009-09-08 04:00,8,1024.5,1025,1024,1024.25,3726
20090901|2009-09-08 04:30,8,1024.25,1026.25,1024,1024.5,5791
20090901|2009-09-08 05:00,8,1024.5,1025,1023.5,1023.75,8003
20090901|2009-09-08 05:30,8,1024,1024.5,1023.25,1023.5,7263
20090901|2009-09-08 06:00,8,1023.5,1025.75,1023.5,1025.5,8649
20090901|2009-09-08 06:30,8,1025.75,1025.75,1025,1025.5,7242
20090901|2009-09-08 07:00,8,1025.5,1025.5,1023.25,1024,13238
20090901|2009-09-08 07:30,8,1024.25,1024.5,1023.25,1024.5,11840
20090901|2009-09-08 08:00,8,1024.5,1025.75,1024,1025.5,21644
20090901|2009-09-08 08:30,8,1025.25,1025.75,1020.5,1021.25,227598
20090901|2009-09-08 09:00,8,1021.25,1023.5,1019,1023,174964
20090901|2009-09-08 09:30,8,1023,1025.5,1023,1025,92370
20090901|2009-09-08 10:00,8,1025,1025.5,1023.25,1025,65938
20090901|2009-09-08 10:30,8,1025,1025,1020.5,1022,66825
20090901|2009-09-08 11:00,8,1021.75,1023.25,1021,1022.5,40731
20090901|2009-09-08 11:30,8,1022.75,1023.5,1022.25,1022.25,21621
20090901|2009-09-08 12:00,8,1022.5,1023.25,1020.5,1022,40577
20090901|2009-09-08 12:30,8,1022,1022.75,1020.25,1022.25,47010
20090901|2009-09-08 13:00,8,1022.25,1023.75,1021,1022.75,49880
20090901|2009-09-08 13:30,8,1023,1025.25,1022.75,1024,68335
20090901|2009-09-08 14:00,8,1024,1024.75,1022.25,1024.5,57794
20090901|2009-09-08 14:30,8,1024.25,1025.5,1023.5,1024.75,112283
20090901|2009-09-08 15:00,8,1024.75,1025.25,1024,1025,77319
20090901|2009-09-08 15:30,9,1024.5,1024.75,1022.5,1022.75,5453
20090901|2009-09-08 16:00,9,1022.5,1023.5,1022.25,1023,2083
20090901|2009-09-08 17:00,9,1023,1023.5,1022.5,1023.25,1098
20090901|2009-09-08 17:30,9,1023,1023.5,1023,1023.5,538
20090901|2009-09-08 18:00,9,1023.25,1024.25,1023.25,1023.5,2124
20090901|2009-09-08 18:30,9,1023.5,1024.25,1023.5,1023.5,1875
20090901|2009-09-08 19:00,9,1023.5,1024,1023,1023.75,1670
20090901|2009-09-08 19:30,9,1023.75,1024.5,1023.5,1024.25,2120
20090901|2009-09-08 20:00,9,1024.25,1024.5,1024,1024.5,765
20090901|2009-09-08 20:30,9,1024.25,1024.75,1024,1024,1249
20090901|2009-09-08 21:00,9,1024.25,1024.25,1023,1023.25,2945
20090901|2009-09-08 21:30,9,1023.25,1024,1023,1024,1206
20090901|2009-09-08 22:00,9,1024,1024.25,1023.25,1023.25,550
20090901|2009-09-08 22:30,9,1023.25,1023.25,1021.75,1021.75,2959
20090901|2009-09-08 23:00,9,1021.75,1021.75,1020.75,1021.25,2386
20090901|2009-09-08 23:30,9,1021.25,1021.5,1021,1021.25,1187
20090901|2009-09-09 00:00,9,1021,1022,1021,1021.75,987
20090901|2009-09-09 00:30,9,1021.75,1022.5,1020.5,1021.5,2985
20090901|2009-09-09 01:00,9,1021.75,1022.25,1021.25,1021.5,3246
20090901|2009-09-09 01:30,9,1021.5,1021.5,1018.75,1019.25,6611
20090901|2009-09-09 02:00,9,1019.25,1021.75,1019.25,1020.25,11596
20090901|2009-09-09 02:30,9,1020,1020.5,1018.75,1019.75,10821
20090901|2009-09-09 03:00,9,1020,1020.5,1019.25,1020.25,8173
20090901|2009-09-09 03:30,9,1020.25,1021.75,1020,1021.25,5601
20090901|2009-09-09 04:00,9,1021.25,1022.5,1021.25,1022.5,5897
20090901|2009-09-09 04:30,9,1022.5,1025.5,1022.25,1025.25,11348
20090901|2009-09-09 05:00,9,1025.25,1025.75,1023.75,1024.25,7418
20090901|2009-09-09 05:30,9,1024.25,1024.75,1023.25,1023.75,5588
20090901|2009-09-09 06:00,9,1023.75,1025.25,1023.5,1024.5,8684
20090901|2009-09-09 06:30,9,1024.5,1026.75,1024.5,1025.75,15133
20090901|2009-09-09 07:00,9,1025.5,1028.25,1024.75,1028,35369
20090901|2009-09-09 07:30,9,1028,1028.25,1025.5,1025.75,25139
20090901|2009-09-09 08:00,9,1025.5,1026.75,1025.25,1026.25,18586
20090901|2009-09-09 08:30,9,1026.25,1029.5,1023.25,1027.5,238069
20090901|2009-09-09 09:00,9,1027.5,1030.25,1027.5,1028.75,154026
20090901|2009-09-09 09:30,9,1028.75,1029.75,1027.5,1029,86184
20090901|2009-09-09 10:00,9,1029,1033,1028.75,1032.75,119212
20090901|2009-09-09 10:30,9,1032.5,1035.25,1032.5,1033.5,141953
20090901|2009-09-09 11:00,9,1033.5,1034.25,1033,1033.5,37583
20090901|2009-09-09 11:30,9,1033.75,1034.75,1033,1034.5,47405
20090901|2009-09-09 12:00,9,1034.75,1036.25,1033.25,1034.25,98589
20090901|2009-09-09 12:30,9,1034.25,1034.75,1033,1033.75,48051
20090901|2009-09-09 13:00,9,1033.75,1034.75,1028.25,1029.25,145566
20090901|2009-09-09 13:30,9,1029.25,1030.75,1027,1028.5,124124
20090901|2009-09-09 14:00,9,1028.5,1032,1028,1030.75,95224
20090901|2009-09-09 14:30,9,1031,1034.5,1029.25,1032.75,156073
20090901|2009-09-09 15:00,9,1032.75,1033.75,1032,1032.75,64876
20090901|2009-09-09 15:30,10,1032.5,1032.75,1031.75,1032.25,4352
20090901|2009-09-09 16:00,10,1032.25,1032.25,1031.5,1031.75,1271
20090901|2009-09-09 16:30,10,1031.5,1031.5,1031.5,1031.5,6
20090901|2009-09-09 17:00,10,1031.75,1032,1031,1031.25,1180
20090901|2009-09-09 17:30,10,1031.5,1031.75,1031.25,1031.75,332
20090901|2009-09-09 18:00,10,1031.5,1031.75,1031.25,1031.75,220
20090901|2009-09-09 18:30,10,1031.5,1031.75,1031,1031.25,854
20090901|2009-09-09 19:00,10,1031.25,1033,1030.75,1032.75,2436
20090901|2009-09-09 19:30,10,1032.75,1033.75,1032,1033.75,2330
20090901|2009-09-09 20:00,10,1033.75,1034.5,1032.75,1033,2066
20090901|2009-09-09 20:30,10,1033,1034.5,1033,1034,1981
20090901|2009-09-09 21:00,10,1034,1034.75,1033.5,1034.25,1444
20090901|2009-09-09 21:30,10,1034.25,1034.5,1033.75,1034.25,1369
20090901|2009-09-09 22:00,10,1034.25,1035.75,1034,1035,2773
20090901|2009-09-09 22:30,10,1035.25,1035.75,1035,1035.5,1710
20090901|2009-09-09 23:00,10,1035.75,1036,1035.25,1035.75,802
20090901|2009-09-09 23:30,10,1036,1036.75,1035.5,1036.25,1330
20090901|2009-09-10 00:00,10,1036.25,1036.5,1036,1036.5,1020
20090901|2009-09-10 00:30,10,1036.75,1038,1036.5,1037.75,5280
20090901|2009-09-10 01:00,10,1037.5,1038.25,1037.25,1037.75,6415
20090901|2009-09-10 01:30,10,1037.5,1038.25,1037,1037.5,6980
20090901|2009-09-10 02:00,10,1037.5,1038.75,1034.75,1035.75,13723
20090901|2009-09-10 02:30,10,1035.75,1035.75,1033.75,1034.25,11692
20090901|2009-09-10 03:00,10,1034.5,1035.75,1034,1035,5927
20090901|2009-09-10 03:30,10,1035,1036,1034.75,1036,5183
20090901|2009-09-10 04:00,10,1036,1036.25,1033.75,1034,5398
20090901|2009-09-10 04:30,10,1033.75,1034,1031,1031.25,9688
20090901|2009-09-10 05:00,10,1031.5,1031.75,1030.25,1031.25,10947
20090901|2009-09-10 05:30,10,1031.5,1031.75,1028.75,1029.5,10414
20090901|2009-09-10 06:00,10,1029.25,1031.75,1029.25,1031.25,11870
20090901|2009-09-10 06:30,10,1031.25,1033.25,1030.25,1032.25,10796
20090901|2009-09-10 07:00,10,1032.25,1032.75,1030.5,1032,18680
20090901|2009-09-10 07:30,10,1032,1035.5,1031.25,1033.5,34112
20090901|2009-09-10 08:00,10,1033.5,1034.25,1032.5,1033,21163
20090901|2009-09-10 08:30,10,1033.25,1034,1027.5,1030.75,121748
20090901|2009-09-10 09:00,10,1030.75,1033.5,1030.25,1031.25,64929
20090901|2009-09-10 09:30,10,1031,1036.5,1031,1036.25,69151
20090901|2009-09-10 10:00,10,1036.25,1038,1034.5,1035,54410
20090901|2009-09-10 10:30,10,1035.25,1037,1034.5,1035.5,38281
20090901|2009-09-10 11:00,10,1035.5,1036,1034.5,1035.25,14771
20090901|2009-09-10 11:30,10,1035.5,1037.25,1035.25,1036.75,14222
20090901|2009-09-10 12:00,10,1036.75,1039,1036,1037.5,47000
20090901|2009-09-10 12:30,10,1037.5,1042.75,1037,1042.5,63107
20090901|2009-09-10 13:00,10,1042.25,1043.5,1041,1042,37466
20090901|2009-09-10 13:30,10,1041.75,1042.75,1041.25,1042,16816
20090901|2009-09-10 14:00,10,1041.75,1042,1038.25,1040.75,37307
20090901|2009-09-10 14:30,10,1040.75,1044,1040.25,1043.25,57096
20090901|2009-09-10 15:00,10,1043.25,1043.5,1041.25,1041.5,39649
20090901|2009-09-10 15:30,11,1041.25,1041.75,1041,1041.25,1677
20090901|2009-09-10 16:00,11,1041.25,1042,1041,1041.75,1015
20090901|2009-09-10 17:00,11,1041.75,1041.75,1040.5,1040.5,978
20090901|2009-09-10 17:30,11,1040.5,1040.75,1040.25,1040.5,726
20090901|2009-09-10 18:00,11,1040.75,1041,1040.25,1040.5,304
20090901|2009-09-10 18:30,11,1040.5,1041,1040.25,1040.25,481
20090901|2009-09-10 19:00,11,1040.25,1040.5,1039.25,1039.5,1660
20090901|2009-09-10 19:30,11,1039.5,1040.75,1039.25,1039.5,1057
20090901|2009-09-10 20:00,11,1039.75,1040.5,1039.5,1039.75,1041
20090901|2009-09-10 20:30,11,1039.5,1040.25,1039.25,1039.75,1112
20090901|2009-09-10 21:00,11,1039.5,1040.75,1039.25,1040.5,2015
20090901|2009-09-10 21:30,11,1040.25,1040.75,1040,1040.25,640
20090901|2009-09-10 22:00,11,1040.25,1041.75,1040.25,1041.25,1409
20090901|2009-09-10 22:30,11,1041,1041.25,1040.5,1040.75,379
20090901|2009-09-10 23:00,11,1040.75,1041,1039.5,1040,463
20090901|2009-09-10 23:30,11,1040,1040.25,1039.5,1039.75,589
20090901|2009-09-11 00:00,11,1039.75,1040.25,1039.75,1040.25,348
20090901|2009-09-11 00:30,11,1040,1040.5,1039.5,1040,1456
20090901|2009-09-11 01:00,11,1040,1041.5,1039.75,1041.25,2015
20090901|2009-09-11 01:30,11,1041.25,1041.5,1039.5,1040,2782
20090901|2009-09-11 02:00,11,1040,1042,1039.75,1041,6120
20090901|2009-09-11 02:30,11,1040.75,1041.5,1039.5,1041.25,3400
20090901|2009-09-11 03:00,11,1041.5,1042.5,1040.25,1040.75,3855
20090901|2009-09-11 03:30,11,1040.5,1042.5,1040,1042,3932
20090901|2009-09-11 04:00,11,1042.25,1044,1041.75,1043.75,4661
20090901|2009-09-11 04:30,11,1043.5,1044,1042.5,1042.75,1714
20090901|2009-09-11 05:00,11,1042.75,1044,1042.25,1043.5,2187
20090901|2009-09-11 05:30,11,1043.75,1044,1042.75,1043.75,2264
20090901|2009-09-11 06:00,11,1043.75,1043.75,1042.75,1043,2081
20090901|2009-09-11 06:30,11,1043,1044,1042.75,1043.5,3045
20090901|2009-09-11 07:00,11,1043.5,1043.5,1042.5,1043.25,4985
20090901|2009-09-11 07:30,11,1043,1044,1042.5,1043.5,5396
20090901|2009-09-11 08:00,11,1043.5,1046.25,1043.5,1045,18456
20090901|2009-09-11 08:30,11,1045,1048.25,1043.5,1047,51644
20090901|2009-09-11 09:00,11,1047.25,1048.25,1042.75,1044.75,36803
20090901|2009-09-11 09:30,11,1044.5,1047,1044.5,1045.75,17880
20090901|2009-09-11 10:00,11,1045.75,1047.25,1044,1044.25,19517
20090901|2009-09-11 10:30,11,1044,1045,1042,1043.75,25421
20090901|2009-09-11 11:00,11,1043.5,1044.25,1040.75,1041,19128
20090901|2009-09-11 11:30,11,1041,1041.5,1038,1041,23737
20090901|2009-09-11 12:00,11,1040.75,1042.25,1040,1041.25,9314
20090901|2009-09-11 12:30,11,1041.25,1042.5,1039.5,1039.75,10449
20090901|2009-09-11 13:00,11,1039.5,1042.5,1039.5,1042.25,10855
20090901|2009-09-11 13:30,11,1042,1043.5,1041.5,1042,10052
20090901|2009-09-11 14:00,11,1042,1044.25,1041.5,1044.25,7478
20090901|2009-09-11 14:30,11,1044.25,1045,1042.25,1043,20258
20090901|2009-09-11 15:00,11,1042.75,1043.25,1041,1041.75,14437
20090901|2009-09-13 17:00,14,1040.5,1040.5,1038.25,1039.5,1047
20090901|2009-09-13 17:30,14,1039.5,1039.5,1038.5,1038.75,352
20090901|2009-09-13 18:00,14,1038.5,1039.25,1038,1038.75,419
20090901|2009-09-13 18:30,14,1038.75,1039.25,1037,1038,1240
20090901|2009-09-13 19:00,14,1038,1038,1032,1032.5,4755
20090901|2009-09-13 19:30,14,1032.5,1033,1031,1032.5,2476
20090901|2009-09-13 20:00,14,1032.25,1033,1030.75,1031,1808
20090901|2009-09-13 20:30,14,1031.25,1031.75,1030,1031.5,1604
20090901|2009-09-13 21:00,14,1031.25,1032.75,1031,1032.5,737
20090901|2009-09-13 21:30,14,1032.5,1032.5,1031.25,1031.5,1261
20090901|2009-09-13 22:00,14,1031.5,1032,1031,1032,421
20090901|2009-09-13 22:30,14,1032,1033.25,1031.25,1032.25,601
20090901|2009-09-13 23:00,14,1032.25,1033,1032.25,1033,276
20090901|2009-09-13 23:30,14,1032.5,1033,1031.25,1031.5,506
20090901|2009-09-14 00:00,14,1031.5,1032.25,1030.75,1032.25,1385
20090901|2009-09-14 00:30,14,1032.25,1032.75,1031.5,1032,502
20090901|2009-09-14 01:00,14,1032.25,1034,1031.75,1033.75,2516
20090901|2009-09-14 01:30,14,1033.75,1033.75,1032,1033.75,2852
20090901|2009-09-14 02:00,14,1033.75,1035,1032.75,1034.75,5898
20090901|2009-09-14 02:30,14,1034.75,1035.25,1033.5,1034,2624
20090901|2009-09-14 03:00,14,1034,1034.25,1031.5,1032.25,3558
20090901|2009-09-14 03:30,14,1032.25,1032.5,1030.75,1031.75,3591
20090901|2009-09-14 04:00,14,1031.5,1032.25,1031,1031.75,1386
20090901|2009-09-14 04:30,14,1032,1033,1031.25,1032.25,884
20090901|2009-09-14 05:00,14,1032.5,1034.75,1032.5,1034,2298
20090901|2009-09-14 05:30,14,1034,1034.5,1033,1033,705
20090901|2009-09-14 06:00,14,1033.25,1033.75,1032.75,1033.25,918
20090901|2009-09-14 06:30,14,1033.25,1034.5,1032.75,1034.25,778
20090901|2009-09-14 07:00,14,1034.5,1035.5,1034,1034.25,3410
20090901|2009-09-14 07:30,14,1034.5,1035.25,1033.5,1035.25,1623
20090901|2009-09-14 08:00,14,1035.25,1035.25,1033.75,1034,2469
20090901|2009-09-14 08:30,14,1033.75,1039.5,1033.75,1038.75,26673
20090901|2009-09-14 09:00,14,1038.75,1041,1036.5,1039.75,15507
20090901|2009-09-14 09:30,14,1039.75,1043.5,1039.5,1042,19611
20090901|2009-09-14 10:00,14,1042,1044.25,1041.25,1042.75,13036
20090901|2009-09-14 10:30,14,1042.75,1043.5,1040.5,1041,8414
20090901|2009-09-14 11:00,14,1041.25,1042.5,1041,1042.25,3424
20090901|2009-09-14 11:30,14,1042.25,1042.5,1041.25,1042.25,3132
20090901|2009-09-14 12:00,14,1042.25,1042.5,1040.75,1041.75,6923
20090901|2009-09-14 12:30,14,1042,1044.25,1041.5,1043.5,11690
20090901|2009-09-14 13:00,14,1043.75,1046.75,1042.75,1046.75,8340
20090901|2009-09-14 13:30,14,1046.75,1047.75,1045.75,1047,13920
20090901|2009-09-14 14:00,14,1047,1047.5,1046,1046.25,9583
20090901|2009-09-14 14:30,14,1046.25,1049.75,1046,1048.75,20148
20090901|2009-09-14 15:00,14,1048.5,1048.75,1046.75,1048.25,11178
20090901|2009-09-14 15:30,15,1047.5,1047.75,1047,1047.5,925
20090901|2009-09-14 16:00,15,1047.25,1047.25,1046.75,1046.75,644
20090901|2009-09-14 17:00,15,1047,1047,1046.25,1046.5,157
20090901|2009-09-14 17:30,15,1046.5,1046.75,1046.25,1046.75,85
20090901|2009-09-14 18:00,15,1046.5,1046.75,1046,1046.5,178
20090901|2009-09-14 18:30,15,1046.25,1046.75,1046,1046.5,144
20090901|2009-09-14 19:00,15,1046.25,1046.75,1046,1046.75,293
20090901|2009-09-14 19:30,15,1046.75,1047,1046,1046.25,456
20090901|2009-09-14 20:00,15,1046.5,1046.5,1045,1045,391
20090901|2009-09-14 20:30,15,1045,1045.25,1044.5,1045.25,599
20090901|2009-09-14 21:00,15,1045.25,1045.75,1045,1045.25,202
20090901|2009-09-14 21:30,15,1045.5,1045.5,1044.75,1045,373
20090901|2009-09-14 22:00,15,1045,1045.75,1044.5,1045,253
20090901|2009-09-14 22:30,15,1045.5,1045.75,1044.75,1045.5,274
20090901|2009-09-14 23:00,15,1045.5,1046,1045.5,1045.5,303
20090901|2009-09-14 23:30,15,1045.5,1045.75,1044.75,1045,177
20090901|2009-09-15 00:00,15,1045,1045,1044.25,1044.75,109
20090901|2009-09-15 00:30,15,1045,1046.25,1044.75,1045.75,494
20090901|2009-09-15 01:00,15,1045.75,1047.75,1045.75,1047.25,1171
20090901|2009-09-15 01:30,15,1047.25,1047.75,1046.25,1046.75,989
20090901|2009-09-15 02:00,15,1047,1047.5,1045.75,1047.5,1376
20090901|2009-09-15 02:30,15,1047.25,1047.25,1044.25,1045,2877
20090901|2009-09-15 03:00,15,1045,1046.25,1044.5,1045.5,1557
20090901|2009-09-15 03:30,15,1045.5,1046,1044.5,1045.5,858
20090901|2009-09-15 04:00,15,1045,1045,1043,1044.5,1550
20090901|2009-09-15 04:30,15,1044.25,1045.5,1044.25,1045.5,657
20090901|2009-09-15 05:00,15,1045.5,1047,1045,1046.75,1576
20090901|2009-09-15 05:30,15,1046.75,1047.25,1046.5,1046.75,971
20090901|2009-09-15 06:00,15,1046.75,1047.25,1045.5,1045.75,1162
20090901|2009-09-15 06:30,15,1045.5,1049.25,1045.5,1048.5,3144
20090901|2009-09-15 07:00,15,1048.5,1048.75,1046.75,1047,2803
20090901|2009-09-15 07:30,15,1046.75,1053.25,1046.75,1050.25,13133
20090901|2009-09-15 08:00,15,1050.5,1051,1048.5,1049.75,5499
20090901|2009-09-15 08:30,15,1049.75,1052,1046.25,1047.75,23903
20090901|2009-09-15 09:00,15,1048,1048,1042.75,1047.25,27893
20090901|2009-09-15 09:30,15,1047.5,1050,1047,1049.75,9689
20090901|2009-09-15 10:00,15,1049.75,1049.75,1046,1046.25,7537
20090901|2009-09-15 10:30,15,1046.25,1050.5,1046,1049.5,7141
20090901|2009-09-15 11:00,15,1049.25,1050.5,1048.5,1049.5,4361
20090901|2009-09-15 11:30,15,1049.75,1051.5,1048.75,1051.25,2903
20090901|2009-09-15 12:00,15,1051.25,1053.75,1050.75,1053.25,6859
20090901|2009-09-15 12:30,15,1053,1054.5,1052,1053.75,3666
20090901|2009-09-15 13:00,15,1054,1054.25,1052,1053.75,4224
20090901|2009-09-15 13:30,15,1053.5,1053.5,1050.75,1052.5,6749
20090901|2009-09-15 14:00,15,1052.5,1056.5,1051.75,1055.25,9291
20090901|2009-09-15 14:30,15,1055.5,1055.5,1051.5,1052.5,18177
20090901|2009-09-15 15:00,15,1052.25,1052.75,1050.25,1050.25,8700
20090901|2009-09-15 15:30,16,1050.25,1050.25,1048.75,1049.5,987
20090901|2009-09-15 16:00,16,1049.5,1050,1049,1050,191
20090901|2009-09-15 17:00,16,1050,1051,1049.5,1051,345
20090901|2009-09-15 17:30,16,1051,1051,1050.5,1050.75,79
20090901|2009-09-15 18:00,16,1051,1051,1050.25,1050.5,48
20090901|2009-09-15 18:30,16,1050.5,1051,1050.25,1051,51
20090901|2009-09-15 19:00,16,1051.25,1051.75,1051,1051.5,337
20090901|2009-09-15 19:30,16,1051.75,1052.25,1051.5,1052,178
20090901|2009-09-15 20:00,16,1052.25,1052.5,1051.5,1051.5,532
20090901|2009-09-15 20:30,16,1051.5,1051.75,1050.25,1051.5,276
20090901|2009-09-15 21:00,16,1051.25,1051.25,1050,1050.25,484
20090901|2009-09-15 21:30,16,1050.25,1050.5,1049.75,1050,205
20090901|2009-09-15 22:00,16,1050,1052.5,1050,1051.75,512
20090901|2009-09-15 22:30,16,1051.75,1053,1051,1052.25,659
20090901|2009-09-15 23:00,16,1052.5,1052.75,1051.75,1052,110
20090901|2009-09-15 23:30,16,1051.75,1051.75,1050,1050.75,358
20090901|2009-09-16 00:00,16,1051,1051,1050,1050.5,213
20090901|2009-09-16 00:30,16,1050.25,1052.5,1050.25,1052.25,467
20090901|2009-09-16 01:00,16,1052.25,1053,1052,1052.5,771
20090901|2009-09-16 01:30,16,1052.75,1053,1052,1053,500
20090901|2009-09-16 02:00,16,1053,1055.25,1052.5,1054.5,2975
20090901|2009-09-16 02:30,16,1054.25,1054.5,1052.75,1054,1533
20090901|2009-09-16 03:00,16,1054,1054.75,1053.5,1054.5,1092
20090901|2009-09-16 03:30,16,1054.5,1054.75,1053.25,1054,1966
20090901|2009-09-16 04:00,16,1054,1054.75,1053.75,1054.75,1353
20090901|2009-09-16 04:30,16,1054.75,1055.25,1054.75,1054.75,768
20090901|2009-09-16 05:00,16,1055,1055.5,1054.25,1055,271
20090901|2009-09-16 05:30,16,1055.25,1056.25,1054.75,1056,782
20090901|2009-09-16 06:00,16,1055.75,1056.75,1054.25,1055,1597
20090901|2009-09-16 06:30,16,1054.75,1056,1054.5,1055.75,834
20090901|2009-09-16 07:00,16,1055.75,1055.75,1054.5,1055,1264
20090901|2009-09-16 07:30,16,1055,1056.25,1053.5,1055.75,2550
20090901|2009-09-16 08:00,16,1055.75,1058,1055.5,1056,3214
20090901|2009-09-16 08:30,16,1056,1057.5,1052.5,1054.5,17982
20090901|2009-09-16 09:00,16,1054.5,1058,1054.5,1055.75,11947
20090901|2009-09-16 09:30,16,1055.75,1060,1055.75,1059,13113
20090901|2009-09-16 10:00,16,1059.25,1060,1058,1058.25,9777
20090901|2009-09-16 10:30,16,1058.25,1063.25,1058.25,1062.75,9182
20090901|2009-09-16 11:00,16,1062.75,1065,1062.75,1063.75,7788
20090901|2009-09-16 11:30,16,1063.75,1065,1062.75,1063.25,5413
20090901|2009-09-16 12:00,16,1063.25,1067.75,1063,1067.25,6582
20090901|2009-09-16 12:30,16,1067.5,1067.75,1065.75,1066.25,4887
20090901|2009-09-16 13:00,16,1066.5,1068.25,1066,1066.75,5417
20090901|2009-09-16 13:30,16,1066.75,1067.5,1065.25,1065.25,6178
20090901|2009-09-16 14:00,16,1065.25,1067,1064.25,1066.75,5367
20090901|2009-09-16 14:30,16,1066.75,1068.75,1065.75,1068.25,10910
20090901|2009-09-16 15:00,16,1068,1068.5,1067,1068.5,8395
20090901|2009-09-16 15:30,17,1067.75,1068.5,1067,1068.25,802
20090901|2009-09-16 16:00,17,1067.75,1069.25,1067.75,1068,146
20090901|2009-09-16 17:00,17,1068,1068.25,1067.75,1067.75,152
20090901|2009-09-16 17:30,17,1067.75,1068,1067.25,1067.25,168
20090901|2009-09-16 18:00,17,1067.5,1068.25,1067.5,1068.25,102
20090901|2009-09-16 18:30,17,1068.25,1069.25,1068,1068.75,318
20090901|2009-09-16 19:00,17,1068.5,1069.25,1068.5,1068.5,236
20090901|2009-09-16 19:30,17,1068.5,1069,1068.25,1068.5,115
20090901|2009-09-16 20:00,17,1068.75,1069,1068.25,1068.25,154
20090901|2009-09-16 20:30,17,1068.25,1068.75,1068.25,1068.5,143
20090901|2009-09-16 21:00,17,1068.75,1069.25,1068.75,1069.25,126
20090901|2009-09-16 21:30,17,1069.25,1069.25,1068.25,1068.25,79
20090901|2009-09-16 22:00,17,1068,1068.75,1068,1068.75,312
20090901|2009-09-16 22:30,17,1068.25,1068.75,1068,1068.5,100
20090901|2009-09-16 23:00,17,1068.25,1068.5,1066.5,1067,350
20090901|2009-09-16 23:30,17,1067,1067.5,1067,1067.25,191
20090901|2009-09-17 00:00,17,1067.25,1068.75,1067.25,1068.75,320
20090901|2009-09-17 00:30,17,1068.75,1076.5,1068.5,1070.5,2431
20090901|2009-09-17 01:00,17,1070.5,1071.25,1069,1071,1650
20090901|2009-09-17 01:30,17,1070.75,1071.5,1070.25,1071.25,1511
20090901|2009-09-17 02:00,17,1071.25,1071.25,1069.5,1070.25,3171
20090901|2009-09-17 02:30,17,1070.25,1071.25,1069.25,1071,2141
20090901|2009-09-17 03:00,17,1070.75,1071,1068,1068.25,1540
20090901|2009-09-17 03:30,17,1068.25,1068.75,1067,1067,930
20090901|2009-09-17 04:00,17,1067,1069.5,1067,1069,480
20090901|2009-09-17 04:30,17,1069.25,1071,1069.25,1070.75,779
20090901|2009-09-17 05:00,17,1070.75,1070.75,1069.5,1070,826
20090901|2009-09-17 05:30,17,1070,1070.5,1069.75,1070.5,439
20090901|2009-09-17 06:00,17,1070.75,1070.75,1068.75,1069.25,851
20090901|2009-09-17 06:30,17,1069.25,1069.5,1067,1067.5,1323
20090901|2009-09-17 07:00,17,1067.5,1069.5,1067.25,1068,869
20090901|2009-09-17 07:30,17,1068.25,1069.5,1065.5,1066,3037
20090901|2009-09-17 08:00,17,1066,1067,1065,1066.75,3227
20090901|2009-09-17 08:30,17,1067,1074,1067,1074,13406
20090901|2009-09-17 09:00,17,1073.5,1075.75,1067.25,1068.25,18355
20090901|2009-09-17 09:30,17,1068.25,1072.5,1068.25,1071.5,6398
20090901|2009-09-17 10:00,17,1071.5,1073.75,1070,1073,6366
20090901|2009-09-17 10:30,17,1073,1073,1067.5,1069.25,10362
20090901|2009-09-17 11:00,17,1069.25,1069.75,1064.25,1067,8877
20090901|2009-09-17 11:30,17,1067,1067.75,1062,1062.5,5028
20090901|2009-09-17 12:00,17,1062.75,1064.75,1061,1062.5,6758
20090901|2009-09-17 12:30,17,1062.25,1066.25,1061.5,1065.75,5552
20090901|2009-09-17 13:00,17,1065.75,1066.25,1064.5,1065.25,6193
20090901|2009-09-17 13:30,17,1065.25,1068.75,1065,1067.5,3413
20090901|2009-09-17 14:00,17,1067.5,1069.25,1066.25,1068.25,7975
20090901|2009-09-17 14:30,17,1068.25,1068.25,1064,1066.75,8923
20090901|2009-09-17 15:00,17,1067,1068,1066.25,1067.75,6046
20090901|2009-09-17 15:30,18,1067.25,1067.75,1067.25,1067.5,359
20090901|2009-09-17 16:00,18,1067.75,1068,1066.5,1067.75,235
20090901|2009-09-17 17:00,18,1067,1067,1066.5,1067,83
20090901|2009-09-17 17:30,18,1067,1067,1066.5,1066.75,116
20090901|2009-09-17 18:00,18,1066.5,1066.5,1066,1066.5,70
20090901|2009-09-17 18:30,18,1066,1066,1065,1065.5,172
20090901|2009-09-17 19:00,18,1065.25,1065.75,1064.75,1065.25,74
20090901|2009-09-17 19:30,18,1065.25,1065.75,1065,1065.5,143
20090901|2009-09-17 20:00,18,1065.75,1065.75,1062.75,1062.75,397
20090901|2009-09-17 20:30,18,1062.75,1063.25,1060.75,1061.25,889
20090901|2009-09-17 21:00,18,1061.25,1062.25,1061.25,1062,222
20090901|2009-09-17 21:30,18,1062.25,1063.75,1062.25,1063.25,206
20090901|2009-09-17 22:00,18,1063.25,1063.5,1062.5,1063.25,168
20090901|2009-09-17 22:30,18,1063.25,1064.75,1063.25,1064.25,116
20090901|2009-09-17 23:00,18,1064.25,1065,1063.5,1065,47
20090901|2009-09-17 23:30,18,1065,1065,1064.25,1064.5,372
20090901|2009-09-18 00:00,18,1065,1066.75,1065,1065.75,115
20090901|2009-09-18 00:30,18,1066,1066.25,1064.75,1064.75,112
20090901|2009-09-18 01:00,18,1064.75,1065.75,1064.5,1064.75,339
20090901|2009-09-18 01:30,18,1064.75,1064.75,1062.5,1064,309
20090901|2009-09-18 02:00,18,1063.75,1066,1062.75,1065.5,553
20090901|2009-09-18 02:30,18,1065.75,1066,1063.5,1064.25,722
20090901|2009-09-18 03:00,18,1064.25,1064.25,1062.25,1064.25,480
20090901|2009-09-18 03:30,18,1064,1065.25,1064,1065,213
20090901|2009-09-18 04:00,18,1065,1066,1064,1066,238
20090901|2009-09-18 04:30,18,1066,1067.75,1065.75,1067.25,921
20090901|2009-09-18 05:00,18,1067.5,1068.5,1067.25,1068,930
20090901|2009-09-18 05:30,18,1068,1069.25,1067.5,1068.75,828
20090901|2009-09-18 06:00,18,1068.75,1069,1068.25,1069,948
20090901|2009-09-18 06:30,18,1069,1069,1068.25,1068.5,108
20090901|2009-09-18 07:00,18,1068.5,1069.5,1067.75,1069.5,1385
20090901|2009-09-18 07:30,18,1069.75,1070.75,1069.5,1070.75,2537
20090901|2009-09-18 08:00,18,1070.75,1073,1070.75,1073,4407
20091201|2009-07-05 21:00,6,882.5,882.5,881.25,881.5,5
20091201|2009-07-05 21:30,6,880,882.75,879.75,882.75,12
20091201|2009-07-05 22:00,6,882.5,882.5,881.75,881.75,4
20091201|2009-07-05 22:30,6,882.25,882.25,882.25,882.25,1
20091201|2009-07-05 23:00,6,884,884,884,884,1
20091201|2009-07-06 00:00,6,881.5,883.25,881,883.25,10
20091201|2009-07-06 00:30,6,882.25,882.25,882.25,882.25,1
20091201|2009-07-06 02:30,6,880.5,880.5,880,880,4
20091201|2009-07-06 03:00,6,878.5,880.75,878.5,880.75,9
20091201|2009-07-06 03:30,6,880.5,880.5,880.5,880.5,1
20091201|2009-07-06 04:30,6,880.5,880.5,880.5,880.5,1
20091201|2009-07-06 05:30,6,880,880,880,880,1
20091201|2009-07-06 06:00,6,879.5,879.5,879.5,879.5,1
20091201|2009-07-06 06:30,6,881.25,881.25,881.25,881.25,1
20091201|2009-07-06 08:00,6,881,881,880.25,880.25,2
20091201|2009-07-06 08:30,6,880.25,885.75,880.25,884.5,30
20091201|2009-07-06 09:00,6,887,887,879.25,880,19
20091201|2009-07-06 09:30,6,878.75,879.5,877.75,879.5,23
20091201|2009-07-06 10:00,6,880,882.5,879.75,881.75,11
20091201|2009-07-06 10:30,6,882,883,881.25,881.25,6
20091201|2009-07-06 11:30,6,881.25,881.25,881.25,881.25,2
20091201|2009-07-06 12:00,6,883,886,883,886,7
20091201|2009-07-06 12:30,6,885.5,885.5,884.25,884.25,2
20091201|2009-07-06 13:00,6,885,886.75,884.75,884.75,8
20091201|2009-07-06 13:30,6,885.5,885.5,884.5,884.5,2
20091201|2009-07-06 14:00,6,885.75,887.25,885,886,19
20091201|2009-07-06 14:30,6,884.5,890.25,883.5,890,40
20091201|2009-07-06 15:00,6,889,892,889,892,74
20091201|2009-07-06 15:30,7,891.25,891.25,890.5,890.5,2
20091201|2009-07-06 20:00,7,889.25,889.25,889.25,889.25,1
20091201|2009-07-06 21:00,7,890,890,890,890,1
20091201|2009-07-06 21:30,7,889.75,889.75,889.75,889.75,1
20091201|2009-07-06 22:00,7,890,890,890,890,1
20091201|2009-07-06 23:00,7,890.75,890.75,890.75,890.75,1
20091201|2009-07-07 01:00,7,888.5,888.5,888.5,888.5,1
20091201|2009-07-07 01:30,7,888.5,888.5,888.5,888.5,1
20091201|2009-07-07 02:00,7,887,887,887,887,3
20091201|2009-07-07 02:30,7,886.25,886.25,886.25,886.25,1
20091201|2009-07-07 03:30,7,890.5,890.5,890.5,890.5,36
20091201|2009-07-07 04:00,7,891.25,891.25,891.25,891.25,1
20091201|2009-07-07 04:30,7,891.75,891.75,891.75,891.75,1
20091201|2009-07-07 05:00,7,892,893.75,892,893.75,6
20091201|2009-07-07 05:30,7,891.25,893,891.25,893,2
20091201|2009-07-07 06:00,7,893,893,892.75,892.75,3
20091201|2009-07-07 06:30,7,893,893,890.75,890.75,4
20091201|2009-07-07 07:00,7,889.75,889.75,888,889,8
20091201|2009-07-07 07:30,7,889.25,889.25,889.25,889.25,1
20091201|2009-07-07 08:00,7,888.25,888.25,888.25,888.25,5
20091201|2009-07-07 08:30,7,888.75,888.75,885.5,886.5,45
20091201|2009-07-07 09:00,7,885,885,883,884.25,77
20091201|2009-07-07 09:30,7,883.25,883.25,881.75,882.5,16
20091201|2009-07-07 10:00,7,882.75,884,882,882,8
20091201|2009-07-07 10:30,7,881.5,881.5,878.75,880,16
20091201|2009-07-07 11:00,7,879,879,879,879,1
20091201|2009-07-07 11:30,7,878.25,879.25,878.25,879.25,10
20091201|2009-07-07 12:00,7,881.25,882.75,881.25,882.5,6
20091201|2009-07-07 12:30,7,883,883,881.75,881.75,11
20091201|2009-07-07 13:00,7,880.75,880.75,879.25,879.25,55
20091201|2009-07-07 13:30,7,879.5,880.75,876.5,877.5,127
20091201|2009-07-07 14:00,7,876.75,876.75,873.75,876,40
20091201|2009-07-07 14:30,7,875,875,871,872,77
20091201|2009-07-07 15:00,7,871.75,874,871.75,874,27
20091201|2009-07-07 19:00,8,874.75,874.75,874.75,874.75,1
20091201|2009-07-07 21:00,8,874.75,874.75,874.75,874.75,1
20091201|2009-07-07 22:30,8,872.75,873,872.75,873,7
20091201|2009-07-07 23:30,8,872.5,872.5,872.25,872.25,3
20091201|2009-07-08 00:30,8,873.25,873.25,873.25,873.25,1
20091201|2009-07-08 01:30,8,874.25,875,874.25,875,2
20091201|2009-07-08 02:00,8,877.75,877.75,877.75,877.75,1
20091201|2009-07-08 03:00,8,876,876,876,876,1
20091201|2009-07-08 04:30,8,877,877,877,877,1
20091201|2009-07-08 05:00,8,877.25,877.25,877.25,877.25,20
20091201|2009-07-08 05:30,8,876.25,876.25,874.5,874.75,9
20091201|2009-07-08 06:30,8,876,876,876,876,1
20091201|2009-07-08 07:00,8,875,875,874.5,874.5,2
20091201|2009-07-08 07:30,8,873.5,875,873.25,874.25,10
20091201|2009-07-08 08:00,8,876.5,877,876.25,877,7
20091201|2009-07-08 08:30,8,876.25,877.75,873.5,874.75,174
20091201|2009-07-08 09:00,8,875.25,878.75,875.25,876.5,123
20091201|2009-07-08 09:30,8,876.25,876.25,873,873,56
20091201|2009-07-08 10:00,8,872.5,872.5,866.25,867.25,143
20091201|2009-07-08 10:30,8,866.75,869,865.5,866,35
20091201|2009-07-08 11:00,8,866,866.5,862,862.5,31
20091201|2009-07-08 11:30,8,862.75,865,862.75,864.25,9
20091201|2009-07-08 12:00,8,864.5,869,864.5,869,43
20091201|2009-07-08 12:30,8,869.75,869.75,867,867.25,31
20091201|2009-07-08 13:00,8,866.75,866.75,862.25,862.25,35
20091201|2009-07-08 13:30,8,863,866.5,861.25,866.5,44
20091201|2009-07-08 14:00,8,867.25,868.75,864.25,865.25,85
20091201|2009-07-08 14:30,8,866.75,874.25,866.75,872.5,41
20091201|2009-07-08 15:00,8,871,871,869,869,5
20091201|2009-07-08 15:30,9,869.25,869.25,869.25,869.25,1
20091201|2009-07-08 16:00,9,871.25,871.25,871.25,871.25,1
20091201|2009-07-08 18:00,9,871.75,871.75,871.75,871.75,1
20091201|2009-07-08 18:30,9,870.75,870.75,870.75,870.75,1
20091201|2009-07-08 19:30,9,873,873,873,873,1
20091201|2009-07-08 20:30,9,875,875,874.75,874.75,2
20091201|2009-07-08 21:00,9,874.25,874.25,874.25,874.25,1
20091201|2009-07-09 00:30,9,872.5,872.5,872.5,872.5,1
20091201|2009-07-09 01:00,9,874.5,875,874.5,875,4
20091201|2009-07-09 02:00,9,874,874,874,874,1
20091201|2009-07-09 03:00,9,876.75,876.75,876.75,876.75,1
20091201|2009-07-09 03:30,9,877.25,877.25,876.5,876.5,3
20091201|2009-07-09 04:30,9,877.25,877.25,877.25,877.25,4
20091201|2009-07-09 05:30,9,876.5,876.5,876.5,876.5,1
20091201|2009-07-09 06:30,9,875.25,875.25,875.25,875.25,1
20091201|2009-07-09 07:30,9,878,878.75,876.75,876.75,23
20091201|2009-07-09 08:00,9,876.75,876.75,876.75,876.75,1
20091201|2009-07-09 08:30,9,876.75,877.5,872,875,82
20091201|2009-07-09 09:00,9,873.75,876,872,872,151
20091201|2009-07-09 09:30,9,872.25,874.75,872.25,874.75,4
20091201|2009-07-09 10:00,9,873.5,873.5,870.25,872.5,53
20091201|2009-07-09 10:30,9,872.25,876,872.25,874.75,124
20091201|2009-07-09 11:00,9,876,876.75,876,876.75,3
20091201|2009-07-09 11:30,9,875.25,876.25,875.25,876.25,3
20091201|2009-07-09 12:00,9,875.5,878.5,874.5,876.5,100
20091201|2009-07-09 12:30,9,876,876.5,876,876.5,86
20091201|2009-07-09 13:00,9,877.75,879,877.75,879,3
20091201|2009-07-09 13:30,9,878.5,879,876.25,876.25,22
20091201|2009-07-09 14:00,9,875.5,876.75,874.25,874.25,94
20091201|2009-07-09 14:30,9,874.75,876,872.75,873.25,106
20091201|2009-07-09 15:00,9,872.75,872.75,872.75,872.75,7
20091201|2009-07-09 19:00,10,874,874,874,874,1
20091201|2009-07-09 22:30,10,872.5,872.5,872.5,872.5,1
20091201|2009-07-10 01:00,10,871.25,871.25,871.25,871.25,1
20091201|2009-07-10 05:00,10,869,869,868,868,3
20091201|2009-07-10 05:30,10,868.25,868.5,868.25,868.5,2
20091201|2009-07-10 06:00,10,867.25,867.25,867,867,3
20091201|2009-07-10 07:00,10,867.5,867.5,867.5,867.5,1
20091201|2009-07-10 07:30,10,867.5,868.25,867.5,868.25,2
20091201|2009-07-10 08:00,10,867.5,868,867.5,868,7
20091201|2009-07-10 08:30,10,869.5,875.5,869,871.25,123
20091201|2009-07-10 09:00,10,870.75,874.5,869.25,873,154
20091201|2009-07-10 09:30,10,872.75,872.75,870,871.75,30
20091201|2009-07-10 10:00,10,869.25,869.5,864.75,865,31
20091201|2009-07-10 10:30,10,866.5,866.75,865,866.75,56
20091201|2009-07-10 11:00,10,867.5,868.75,867.5,868.75,74
20091201|2009-07-10 11:30,10,867.5,871,867.5,870.25,8
20091201|2009-07-10 12:00,10,870,871.25,869.5,869.5,47
20091201|2009-07-10 12:30,10,869.25,871.5,869.25,871,61
20091201|2009-07-10 13:00,10,870.5,870.5,870.5,870.5,1
20091201|2009-07-10 13:30,10,869.5,869.5,868.5,869.25,4
20091201|2009-07-10 14:00,10,868.75,871.25,868,869.5,59
20091201|2009-07-10 14:30,10,868.75,872,868.75,870.75,306
20091201|2009-07-10 15:00,10,870.75,870.75,868.75,868.75,112
20091201|2009-07-12 18:30,13,871.5,871.5,871.5,871.5,1
20091201|2009-07-12 19:30,13,873.25,873.25,872.75,872.75,3
20091201|2009-07-12 20:00,13,872.25,872.25,872.25,872.25,1
20091201|2009-07-12 20:30,13,869.5,869.5,869.25,869.25,2
20091201|2009-07-12 21:00,13,867.75,867.75,867,867,3
20091201|2009-07-12 21:30,13,866.25,866.25,864.75,864.75,26
20091201|2009-07-12 22:00,13,864.75,864.75,864.75,864.75,23
20091201|2009-07-12 22:30,13,865,865,865,865,1
20091201|2009-07-12 23:30,13,863.25,863.25,861.5,861.5,6
20091201|2009-07-13 01:00,13,862,862.5,861.5,862.5,3
20091201|2009-07-13 01:30,13,863.75,863.75,862.75,862.75,3
20091201|2009-07-13 03:00,13,868,868,868,868,1
20091201|2009-07-13 04:00,13,866.5,866.5,866.5,866.5,1
20091201|2009-07-13 05:30,13,867.25,869.75,867.25,869.75,8
20091201|2009-07-13 06:00,13,870.25,870.25,868,868,6
20091201|2009-07-13 06:30,13,868.25,870.25,868.25,870.25,3
20091201|2009-07-13 07:00,13,872,874.5,872,874.5,9
20091201|2009-07-13 07:30,13,874.25,877,874.25,875.5,29
20091201|2009-07-13 08:00,13,876,876,873.75,874,72
20091201|2009-07-13 08:30,13,874,876.25,871,871,93
20091201|2009-07-13 09:00,13,869.25,872.25,867.75,872.25,106
20091201|2009-07-13 09:30,13,874,879,873.25,878.75,111
20091201|2009-07-13 10:00,13,879.25,879.5,877.5,879,51
20091201|2009-07-13 10:30,13,879.5,886.75,879.5,886.75,56
20091201|2009-07-13 11:00,13,884.5,885,884.25,884.5,29
20091201|2009-07-13 11:30,13,886,886,885.25,885.25,2
20091201|2009-07-13 12:00,13,886.75,887,886.75,887,11
20091201|2009-07-13 12:30,13,887.75,887.75,886.75,887.25,21
20091201|2009-07-13 13:00,13,887.25,889.5,887.25,889.5,30
20091201|2009-07-13 13:30,13,888,889.5,887.75,888.75,22
20091201|2009-07-13 14:00,13,889,890,888.5,888.5,32
20091201|2009-07-13 14:30,13,889.75,892.25,889.75,892,20
20091201|2009-07-13 15:00,13,892,893,891.5,891.5,11
20091201|2009-07-13 16:00,14,891.75,891.75,891.75,891.75,1
20091201|2009-07-13 17:00,14,892.75,892.75,892.75,892.75,1
20091201|2009-07-13 19:30,14,889.5,889.5,889.5,889.5,1
20091201|2009-07-13 20:30,14,890,890,890,890,1
20091201|2009-07-13 21:00,14,890,890,890,890,1
20091201|2009-07-13 22:30,14,893,893,893,893,1
20091201|2009-07-13 23:00,14,892.75,892.75,892.75,892.75,1
20091201|2009-07-13 23:30,14,893.5,893.5,893.5,893.5,1
20091201|2009-07-14 01:00,14,893.5,893.5,893.5,893.5,1
20091201|2009-07-14 01:30,14,892.75,893,892.75,893,2
20091201|2009-07-14 03:00,14,894,895.25,894,895.25,6
20091201|2009-07-14 03:30,14,894,894,894,894,1
20091201|2009-07-14 05:00,14,894,894,894,894,1
20091201|2009-07-14 05:30,14,892.5,892.5,892.5,892.5,1
20091201|2009-07-14 06:00,14,894,894,894,894,2
20091201|2009-07-14 06:30,14,895,898,895,898,20
20091201|2009-07-14 07:00,14,898.5,898.5,895.25,897.25,31
20091201|2009-07-14 07:30,14,896.75,896.75,890.75,893,35
20091201|2009-07-14 08:00,14,893.75,895,893.75,894.75,12
20091201|2009-07-14 08:30,14,894,897,891.25,891.25,232
20091201|2009-07-14 09:00,14,891.75,893.75,891.75,891.75,112
20091201|2009-07-14 09:30,14,890.5,891.25,889.5,891.25,150
20091201|2009-07-14 10:00,14,891,895,891,895,10
20091201|2009-07-14 10:30,14,896,897.25,895.75,897.25,24
20091201|2009-07-14 11:00,14,896.25,896.5,893.5,893.5,5
20091201|2009-07-14 11:30,14,895.75,895.75,894.75,894.75,2
20091201|2009-07-14 12:00,14,895.5,895.5,893.75,893.75,23
20091201|2009-07-14 12:30,14,894.5,895.25,894,894,7
20091201|2009-07-14 13:00,14,892.75,894.5,892.5,894.25,21
20091201|2009-07-14 13:30,14,896,896.75,895.5,895.5,10
20091201|2009-07-14 14:00,14,896,897.5,895.25,897.5,17
20091201|2009-07-14 14:30,14,896.5,897,895.75,896.5,26
20091201|2009-07-14 15:00,14,898,898.25,897,897,26
20091201|2009-07-14 15:30,15,899.75,907,899.75,907,18
20091201|2009-07-14 16:00,15,906.5,906.5,906.5,906.5,5
20091201|2009-07-14 17:30,15,905.25,905.25,905.25,905.25,1
20091201|2009-07-14 18:00,15,906,906,906,906,1
20091201|2009-07-14 18:30,15,905.5,905.5,905.5,905.5,1
20091201|2009-07-14 20:00,15,904.75,904.75,904.5,904.5,2
20091201|2009-07-14 21:00,15,904.25,904.25,904.25,904.25,1
20091201|2009-07-14 22:00,15,905.5,907,905.5,907,11
20091201|2009-07-14 22:30,15,906.25,907,906.25,906.75,4
20091201|2009-07-15 00:30,15,905,905,905,905,1
20091201|2009-07-15 02:00,15,905,905,905,905,1
20091201|2009-07-15 02:30,15,905.5,905.5,904.5,904.5,2
20091201|2009-07-15 03:30,15,906.75,907.25,906.75,907.25,10
20091201|2009-07-15 04:30,15,907.75,907.75,907.75,907.75,2
20091201|2009-07-15 05:00,15,907.75,907.75,907.75,907.75,1
20091201|2009-07-15 05:30,15,908.25,909,907.75,907.75,9
20091201|2009-07-15 06:00,15,908,908,908,908,5
20091201|2009-07-15 06:30,15,906.5,906.5,906,906,2
20091201|2009-07-15 07:00,15,908,908,908,908,2
20091201|2009-07-15 07:30,15,909,910.25,908,908.5,65
20091201|2009-07-15 08:00,15,909,909.5,909,909.5,10
20091201|2009-07-15 08:30,15,909.5,912.5,908,912.5,101
20091201|2009-07-15 09:00,15,913.25,914.5,912.25,914.5,62
20091201|2009-07-15 09:30,15,915,915,913.25,913.5,43
20091201|2009-07-15 10:00,15,913.75,917,913.75,917,12
20091201|2009-07-15 10:30,15,918.5,918.75,917.5,917.5,8
20091201|2009-07-15 11:00,15,916.75,918.5,916.75,918.25,15
20091201|2009-07-15 11:30,15,918.75,919,917.5,917.5,17
20091201|2009-07-15 12:00,15,917.75,919,917.75,919,9
20091201|2009-07-15 12:30,15,920,920.5,919.25,920,23
20091201|2009-07-15 13:00,15,920,922.25,920,920.75,74
20091201|2009-07-15 13:30,15,921,925.25,921,925,97
20091201|2009-07-15 14:00,15,924.5,926.25,923,923,38
20091201|2009-07-15 14:30,15,922.75,925.25,922,925,48
20091201|2009-07-15 15:00,15,924.75,924.75,922.75,922.75,16
20091201|2009-07-15 17:30,16,920.25,920.25,920.25,920.25,1
20091201|2009-07-15 18:00,16,919.5,919.5,919.5,919.5,1
20091201|2009-07-15 19:00,16,920.25,920.25,920.25,920.25,3
20091201|2009-07-15 20:00,16,919,919,919,919,1
20091201|2009-07-15 20:30,16,919.25,920,919.25,919.75,4
20091201|2009-07-15 21:00,16,918.25,918.25,918,918,2
20091201|2009-07-15 22:30,16,917.75,917.75,917.75,917.75,2
20091201|2009-07-15 23:00,16,917.5,917.5,917.5,917.5,2
20091201|2009-07-16 00:30,16,917.25,917.25,917.25,917.25,1
20091201|2009-07-16 01:00,16,918.25,918.5,918.25,918.5,2
20091201|2009-07-16 02:00,16,918,921.25,918,921,8
20091201|2009-07-16 02:30,16,920,920,918.75,918.75,3
20091201|2009-07-16 03:00,16,917,917.25,917,917.25,3
20091201|2009-07-16 03:30,16,919.5,919.5,918.75,918.75,2
20091201|2009-07-16 04:00,16,920,920,920,920,1
20091201|2009-07-16 04:30,16,920,920.5,920,920.5,2
20091201|2009-07-16 05:00,16,919.25,920.25,919,920.25,3
20091201|2009-07-16 05:30,16,921.25,924.25,921.25,923.5,24
20091201|2009-07-16 06:00,16,923.5,923.5,920.5,920.5,8
20091201|2009-07-16 07:00,16,921,924.75,921,923.5,18
20091201|2009-07-16 07:30,16,925.75,927.25,922,922,15
20091201|2009-07-16 08:00,16,922.5,922.5,921,921,18
20091201|2009-07-16 08:30,16,921.75,925.5,921.5,925,35
20091201|2009-07-16 09:00,16,925,925,920.25,922,148
20091201|2009-07-16 09:30,16,923,925,923,923.5,36
20091201|2009-07-16 10:00,16,923.5,924,921.25,922,7
20091201|2009-07-16 10:30,16,921,923.75,921,923.75,22
20091201|2009-07-16 11:00,16,923.5,923.75,923.5,923.75,4
20091201|2009-07-16 11:30,16,924,924.5,923,923,9
20091201|2009-07-16 12:00,16,923.25,923.25,921.75,922,12
20091201|2009-07-16 12:30,16,922.25,926.25,922.25,926.25,58
20091201|2009-07-16 13:00,16,926.5,930,926.25,930,37
20091201|2009-07-16 13:30,16,929,933,929,932,59
20091201|2009-07-16 14:00,16,931.5,932.75,930.25,932.5,22
20091201|2009-07-16 14:30,16,933,936.25,932,932,91
20091201|2009-07-16 15:00,16,932,933,931,931,72
20091201|2009-07-16 15:30,17,930.25,930.25,930,930,2
20091201|2009-07-16 17:00,17,929.5,929.5,929.5,929.5,2
20091201|2009-07-16 18:30,17,929.25,929.25,929.25,929.25,2
20091201|2009-07-16 19:30,17,928.25,928.25,928,928,2
20091201|2009-07-16 20:00,17,927.5,927.5,927.25,927.25,3
20091201|2009-07-16 20:30,17,927.25,927.25,927.25,927.25,1
20091201|2009-07-16 21:30,17,926.75,927,926.75,927,3
20091201|2009-07-16 22:00,17,928.25,928.5,928.25,928.5,3
20091201|2009-07-17 00:30,17,928.75,928.75,928.75,928.75,1
20091201|2009-07-17 01:00,17,929.75,929.75,929.5,929.5,2
20091201|2009-07-17 01:30,17,928,928,928,928,1
20091201|2009-07-17 02:00,17,928.75,928.75,927.5,927.5,2
20091201|2009-07-17 06:30,17,925.75,925.75,925,925,3
20091201|2009-07-17 07:00,17,927.5,928.25,925,925,23
20091201|2009-07-17 07:30,17,927.5,927.75,926.75,927.75,5
20091201|2009-07-17 08:00,17,929.75,932,929.75,932,12
20091201|2009-07-17 08:30,17,931.5,931.5,927,927,83
20091201|2009-07-17 09:00,17,929,930.75,929,930.75,61
20091201|2009-07-17 09:30,17,932,932.5,930,930,19
20091201|2009-07-17 10:00,17,929,929.5,928,929.5,48
20091201|2009-07-17 10:30,17,928,928.5,928,928.5,2
20091201|2009-07-17 11:00,17,929.25,931,929.25,930,49
20091201|2009-07-17 11:30,17,930,930.5,930,930,9
20091201|2009-07-17 12:00,17,930,931,930,931,7
20091201|2009-07-17 12:30,17,932.25,934,932.25,933.5,21
20091201|2009-07-17 13:00,17,932.25,932.5,932.25,932.25,5
20091201|2009-07-17 13:30,17,931.75,931.75,931.75,931.75,46
20091201|2009-07-17 14:30,17,929.5,932.5,929,932.5,16
20091201|2009-07-17 15:00,17,932.5,932.75,932,932.5,51
20091201|2009-07-19 17:00,20,932.25,932.25,932.25,932.25,1
20091201|2009-07-19 20:30,20,932.5,933,932.5,933,2
20091201|2009-07-19 22:00,20,936.25,936.75,936.25,936.75,5
20091201|2009-07-19 22:30,20,937,937,937,937,1
20091201|2009-07-19 23:30,20,935.5,936,935.5,936,3
20091201|2009-07-20 01:00,20,937,937,935.75,935.75,4
20091201|2009-07-20 01:30,20,935,935.25,935,935.25,4
20091201|2009-07-20 02:00,20,934.75,934.75,933.75,933.75,2
20091201|2009-07-20 02:30,20,935.75,935.75,934.75,935.25,3
20091201|2009-07-20 03:30,20,934.5,934.5,934.5,934.5,3
20091201|2009-07-20 04:00,20,936.25,939.25,936.25,939,15
20091201|2009-07-20 04:30,20,939.25,939.25,938.75,938.75,2
20091201|2009-07-20 05:00,20,939.75,940.5,939.75,940,6
20091201|2009-07-20 06:00,20,938.5,938.5,938.5,938.5,2
20091201|2009-07-20 06:30,20,938.5,939.25,938.25,938.25,4
20091201|2009-07-20 07:00,20,938,938,938,938,3
20091201|2009-07-20 08:00,20,939,939,938,938,11
20091201|2009-07-20 08:30,20,938,940,937.5,938,46
20091201|2009-07-20 09:00,20,938.75,940.5,936,936,44
20091201|2009-07-20 09:30,20,935.5,935.5,933.5,934.5,40
20091201|2009-07-20 10:00,20,935,936,934,935.75,15
20091201|2009-07-20 10:30,20,937,937.5,936.25,937,21
20091201|2009-07-20 11:00,20,937.5,939,937.5,938.75,35
20091201|2009-07-20 11:30,20,939,939.75,939,939.75,11
20091201|2009-07-20 12:00,20,937.75,938.25,936.75,936.75,7
20091201|2009-07-20 12:30,20,936.5,939,936.5,939,8
20091201|2009-07-20 13:00,20,938.75,940.5,937.75,938,31
20091201|2009-07-20 13:30,20,938.25,939.5,937.75,939,40
20091201|2009-07-20 14:00,20,939,943,939,942.25,109
20091201|2009-07-20 14:30,20,941,943.25,940.75,943,29
20091201|2009-07-20 15:00,20,941.75,944.5,941.75,944.5,44
20091201|2009-07-20 16:00,21,942,942,942,942,1
20091201|2009-07-20 18:00,21,942.75,942.75,942.75,942.75,1
20091201|2009-07-20 18:30,21,943,943,943,943,2
20091201|2009-07-21 01:30,21,942,942,942,942,1
20091201|2009-07-21 02:30,21,942.5,942.5,942.5,942.5,1
20091201|2009-07-21 03:00,21,943.25,943.25,943.25,943.25,2
20091201|2009-07-21 04:30,21,943.75,943.75,943.75,943.75,1
20091201|2009-07-21 05:00,21,945,946.25,944.75,946.25,15
20091201|2009-07-21 05:30,21,945.5,945.5,945,945,2
20091201|2009-07-21 06:00,21,945.5,945.5,945.5,945.5,1
20091201|2009-07-21 06:30,21,945.5,949.25,945.5,948.5,38
20091201|2009-07-21 07:00,21,949.25,949.25,948.5,948.75,4
20091201|2009-07-21 07:30,21,949,949.5,948,948.5,75
20091201|2009-07-21 08:00,21,949.25,951.25,949.25,949.25,24
20091201|2009-07-21 08:30,21,949.5,950,943.25,945.25,64
20091201|2009-07-21 09:00,21,943.25,944.25,941,944,92
20091201|2009-07-21 09:30,21,944.5,946.75,944.5,945,71
20091201|2009-07-21 10:00,21,944.25,944.5,943.25,943.5,90
20091201|2009-07-21 10:30,21,942.25,943.5,937.5,937.75,51
20091201|2009-07-21 11:00,21,939,939.5,939,939,44
20091201|2009-07-21 11:30,21,938,938,936.75,936.75,5
20091201|2009-07-21 12:00,21,938,938,935.5,938,66
20091201|2009-07-21 12:30,21,938.5,939,937.75,937.75,79
20091201|2009-07-21 13:00,21,939,940.75,939,940.75,23
20091201|2009-07-21 13:30,21,939.75,942,938.25,942,123
20091201|2009-07-21 14:00,21,942.5,943.75,941.25,943.25,33
20091201|2009-07-21 14:30,21,942.75,946.25,942.75,946.25,94
20091201|2009-07-21 15:00,21,946.75,949,946.75,949,32
20091201|2009-07-21 15:30,22,947,951,944.5,950.75,18
20091201|2009-07-21 17:00,22,951.25,951.25,946,946,3
20091201|2009-07-21 19:00,22,947.25,947.25,946.25,946.25,5
20091201|2009-07-21 20:00,22,946.25,946.25,946.25,946.25,1
20091201|2009-07-21 20:30,22,946,946,946,946,2
20091201|2009-07-21 21:00,22,947,947,944.5,944.5,44
20091201|2009-07-21 21:30,22,946.25,946.25,946.25,946.25,1
20091201|2009-07-21 22:30,22,947.25,948.25,947.25,947.5,9
20091201|2009-07-21 23:00,22,947.75,948,947.75,948,2
20091201|2009-07-22 00:00,22,948,948,948,948,1
20091201|2009-07-22 00:30,22,948.25,948.25,948.25,948.25,1
20091201|2009-07-22 01:30,22,947.75,947.75,947.75,947.75,1
20091201|2009-07-22 02:00,22,946.5,946.5,943,943,5
20091201|2009-07-22 02:30,22,942,943,942,943,5
20091201|2009-07-22 03:00,22,942.25,942.25,942.25,942.25,1
20091201|2009-07-22 03:30,22,941.75,942.5,941.75,942.5,2
20091201|2009-07-22 04:00,22,943,943,943,943,1
20091201|2009-07-22 05:00,22,945,945,945,945,1
20091201|2009-07-22 05:30,22,944.5,944.5,944.5,944.5,1
20091201|2009-07-22 06:30,22,946,946,946,946,1
20091201|2009-07-22 07:00,22,943.5,943.5,940.5,940.5,7
20091201|2009-07-22 07:30,22,941.5,941.5,940.75,940.75,15
20091201|2009-07-22 08:00,22,941,942.5,941,941.25,19
20091201|2009-07-22 08:30,22,940.75,947.25,940,947.25,85
20091201|2009-07-22 09:00,22,949,950,945,945,54
20091201|2009-07-22 09:30,22,945.75,947.25,944,947.25,30
20091201|2009-07-22 10:00,22,946.5,948.5,946.5,947.75,11
20091201|2009-07-22 10:30,22,948,948,945,946.5,18
20091201|2009-07-22 11:00,22,946.25,950.25,946.25,950,15
20091201|2009-07-22 11:30,22,949.5,951.75,949.5,950.5,36
20091201|2009-07-22 12:00,22,950.5,952.25,950.25,950.25,10
20091201|2009-07-22 12:30,22,948,949.25,948,948.5,7
20091201|2009-07-22 13:00,22,948.75,948.75,947.25,947.75,83
20091201|2009-07-22 13:30,22,947.25,949,947.25,948.25,120
20091201|2009-07-22 14:00,22,949,950,944,945,119
20091201|2009-07-22 14:30,22,946,947.25,944,946,109
20091201|2009-07-22 15:00,22,946.5,947.25,944.25,944.25,51
20091201|2009-07-22 18:00,23,945.75,945.75,945.75,945.75,3
20091201|2009-07-22 21:00,23,945.5,945.5,945.5,945.5,2
20091201|2009-07-22 21:30,23,946.75,947.75,946.75,947.75,4
20091201|2009-07-22 22:00,23,947.75,947.75,947.5,947.5,40
20091201|2009-07-22 22:30,23,948,949,948,949,8
20091201|2009-07-22 23:30,23,948.25,948.25,948.25,948.25,2
20091201|2009-07-23 00:00,23,949,949,949,949,1
20091201|2009-07-23 01:30,23,947.5,947.5,947.5,947.5,1
20091201|2009-07-23 02:00,23,947,947,947,947,2
20091201|2009-07-23 02:30,23,948.5,948.5,948.5,948.5,1
20091201|2009-07-23 03:00,23,948,948,948,948,2
20091201|2009-07-23 04:30,23,948,948,948,948,12
20091201|2009-07-23 06:30,23,949.75,950.75,949.75,950,19
20091201|2009-07-23 07:00,23,950.25,951.25,950,950.75,24
20091201|2009-07-23 07:30,23,951.25,951.5,947.75,947.75,26
20091201|2009-07-23 08:00,23,947,947.5,946.75,947,44
20091201|2009-07-23 08:30,23,946.5,954.5,946.5,954,59
20091201|2009-07-23 09:00,23,955,961,953.25,959.75,219
20091201|2009-07-23 09:30,23,960.75,964.25,960.75,962.75,57
20091201|2009-07-23 10:00,23,963.75,968.75,963.5,967,132
20091201|2009-07-23 10:30,23,967.5,969,966,968,96
20091201|2009-07-23 11:00,23,966.5,968.25,966.5,968.25,18
20091201|2009-07-23 11:30,23,968.5,970,967,970,70
20091201|2009-07-23 12:00,23,970.25,970.25,968.5,969.5,14
20091201|2009-07-23 12:30,23,969.5,971.25,969,969,10
20091201|2009-07-23 13:00,23,968.75,969.25,968.25,969,4
20091201|2009-07-23 13:30,23,969,970.25,969,970.25,12
20091201|2009-07-23 14:00,23,971,972.25,970,971.25,36
20091201|2009-07-23 14:30,23,970.75,970.75,967,967.75,75
20091201|2009-07-23 15:00,23,968.25,969,965,965,8
20091201|2009-07-23 15:30,24,963,963,960,960.75,7
20091201|2009-07-23 16:00,24,959,960.25,958.75,960.25,6
20091201|2009-07-23 18:30,24,960.25,960.25,960.25,960.25,1
20091201|2009-07-23 19:30,24,959.75,960,959.75,960,3
20091201|2009-07-23 22:00,24,960.5,960.5,960.5,960.5,1
20091201|2009-07-23 23:30,24,959.25,959.25,959.25,959.25,2
20091201|2009-07-24 00:30,24,960,960,960,960,1
20091201|2009-07-24 01:00,24,960.5,960.5,960.5,960.5,3
20091201|2009-07-24 01:30,24,962.25,962.25,962.25,962.25,70
20091201|2009-07-24 02:30,24,963.5,963.75,963.5,963.75,7
20091201|2009-07-24 03:00,24,964.25,969,964.25,968.25,52
20091201|2009-07-24 03:30,24,967.5,967.5,967.5,967.5,1
20091201|2009-07-24 04:00,24,966.5,966.5,966,966,122
20091201|2009-07-24 04:30,24,966,966,966,966,14
20091201|2009-07-24 06:00,24,967,967.25,966.75,967,12
20091201|2009-07-24 06:30,24,967,967,966.75,966.75,4
20091201|2009-07-24 07:00,24,966.25,966.25,965,965,5
20091201|2009-07-24 07:30,24,964,965.5,963.25,963.25,9
20091201|2009-07-24 08:00,24,963.25,963.25,962.5,962.5,13
20091201|2009-07-24 08:30,24,963.5,967,961,961,176
20091201|2009-07-24 09:00,24,960,962,960,960.25,27
20091201|2009-07-24 09:30,24,963,963,958.5,958.5,127
20091201|2009-07-24 10:00,24,958.5,962.5,958.5,962.5,8
20091201|2009-07-24 10:30,24,963,964.5,963,964.5,10
20091201|2009-07-24 11:00,24,966.25,966.5,965.5,965.5,76
20091201|2009-07-24 11:30,24,966.25,966.25,966,966.25,3
20091201|2009-07-24 12:00,24,965,966.5,965,966.5,11
20091201|2009-07-24 12:30,24,966.75,970,966.75,968.5,48
20091201|2009-07-24 13:00,24,969.25,970.25,968.25,968.25,60
20091201|2009-07-24 13:30,24,968.5,969.25,967.5,968,43
20091201|2009-07-24 14:00,24,968.25,970.5,968.25,970,29
20091201|2009-07-24 14:30,24,969.25,972,968.75,972,131
20091201|2009-07-24 15:00,24,971.75,974,971.5,974,72
20091201|2009-07-26 17:00,27,975,975,972,972,2
20091201|2009-07-26 17:30,27,970,970,970,970,1
20091201|2009-07-26 18:00,27,970,970,970,970,7
20091201|2009-07-26 19:00,27,971.75,971.75,971.75,971.75,1
20091201|2009-07-26 20:00,27,973.25,973.25,973,973,4
20091201|2009-07-26 22:00,27,972.75,972.75,972.75,972.75,1
20091201|2009-07-26 22:30,27,974,976,974,975.75,27
20091201|2009-07-26 23:00,27,975.75,976.75,975.75,976.75,11
20091201|2009-07-26 23:30,27,976.75,979,976.75,979,12
20091201|2009-07-27 00:00,27,979,979.25,978.25,978.25,11
20091201|2009-07-27 01:00,27,977.25,977.25,975.75,975.75,2
20091201|2009-07-27 01:30,27,977.25,977.25,977.25,977.25,4
20091201|2009-07-27 02:00,27,974.75,975.25,974.75,975.25,2
20091201|2009-07-27 03:00,27,973.25,973.25,973.25,973.25,4
20091201|2009-07-27 04:30,27,974,976,974,976,5
20091201|2009-07-27 05:00,27,976.25,976.25,976.25,976.25,1
20091201|2009-07-27 06:00,27,976.75,976.75,976.75,976.75,2
20091201|2009-07-27 06:30,27,973.75,973.75,973.75,973.75,7
20091201|2009-07-27 07:00,27,972,972,971.25,971.25,2
20091201|2009-07-27 07:30,27,971.75,972.75,970.5,972.5,4
20091201|2009-07-27 08:00,27,973.25,973.25,969.5,969.5,5
20091201|2009-07-27 08:30,27,970.25,972,968.5,969,99
20091201|2009-07-27 09:00,27,970.5,974.75,967.25,967.25,208
20091201|2009-07-27 09:30,27,966.75,966.75,965,966.25,96
20091201|2009-07-27 10:00,27,966.75,970,966.75,970,49
20091201|2009-07-27 10:30,27,970,971.25,970,970,32
20091201|2009-07-27 11:00,27,968,969,968,969,3
20091201|2009-07-27 12:00,27,968.5,968.5,966.75,966.75,21
20091201|2009-07-27 12:30,27,970,970.5,970,970.5,31
20091201|2009-07-27 13:00,27,970.5,972,969.5,970.25,117
20091201|2009-07-27 13:30,27,970.75,973.5,970.75,972,57
20091201|2009-07-27 14:00,27,973.25,973.5,970.75,972.25,19
20091201|2009-07-27 14:30,27,970,974.75,970,974.75,23
20091201|2009-07-27 15:00,27,975,975.5,975,975.5,14
20091201|2009-07-27 16:00,28,975.25,975.25,975.25,975.25,1
20091201|2009-07-27 17:00,28,976.25,978.25,972,972,6
20091201|2009-07-27 18:30,28,973.5,973.5,973.5,973.5,1
20091201|2009-07-27 19:00,28,974,974,974,974,1
20091201|2009-07-27 21:30,28,973,973,973,973,1
20091201|2009-07-27 23:30,28,974.5,974.5,974.5,974.5,1
20091201|2009-07-28 01:00,28,973.75,973.75,973.75,973.75,1
20091201|2009-07-28 01:30,28,973.5,973.5,973.5,973.5,1
20091201|2009-07-28 04:00,28,972.75,972.75,972.75,972.75,3
20091201|2009-07-28 05:00,28,973.25,973.25,973.25,973.25,1
20091201|2009-07-28 06:30,28,970,970,968.5,968.5,2
20091201|2009-07-28 07:00,28,968.75,968.75,968.75,968.75,2
20091201|2009-07-28 07:30,28,968.25,970,968.25,970,4
20091201|2009-07-28 08:00,28,971.25,971.25,968,968,31
20091201|2009-07-28 08:30,28,968.75,975,968.75,974.25,55
20091201|2009-07-28 09:00,28,971.5,971.5,965.5,967.75,103
20091201|2009-07-28 09:30,28,967.75,967.75,967.75,967.75,1
20091201|2009-07-28 10:00,28,968,968,964.25,964.25,75
20091201|2009-07-28 10:30,28,964,964.5,962,964.5,34
20091201|2009-07-28 11:00,28,964.25,965.5,963.25,964.5,67
20091201|2009-07-28 11:30,28,964.5,966,964.5,965.5,9
20091201|2009-07-28 12:00,28,964,967,964,967,11
20091201|2009-07-28 12:30,28,966.75,969,966.5,968.75,101
20091201|2009-07-28 13:00,28,968,970.75,968,970.75,31
20091201|2009-07-28 13:30,28,971,973.25,969,969,147
20091201|2009-07-28 14:00,28,969.25,970,967.75,968,45
20091201|2009-07-28 14:30,28,968.5,972.5,968,972,145
20091201|2009-07-28 15:00,28,971.75,972,971.5,971.5,8
20091201|2009-07-28 19:30,29,970,970,970,970,40
20091201|2009-07-28 20:00,29,971,971.5,971,971.5,4
20091201|2009-07-28 22:30,29,968,968,968,968,1
20091201|2009-07-29 00:00,29,968.25,968.5,968.25,968.5,70
20091201|2009-07-29 01:00,29,967.25,967.25,962.5,962.5,15
20091201|2009-07-29 01:30,29,961.5,963,960,962.25,18
20091201|2009-07-29 02:00,29,964.5,964.5,964.25,964.25,3
20091201|2009-07-29 02:30,29,966.25,966.25,966.25,966.25,1
20091201|2009-07-29 04:00,29,967.5,967.5,967.5,967.5,4
20091201|2009-07-29 04:30,29,967.75,967.75,966.5,966.5,7
20091201|2009-07-29 05:00,29,966.5,967,966.5,967,3
20091201|2009-07-29 05:30,29,969.25,969.25,969.25,969.25,1
20091201|2009-07-29 06:00,29,968.5,968.5,968.5,968.5,1
20091201|2009-07-29 06:30,29,967,967,966.25,966.25,2
20091201|2009-07-29 07:00,29,966.5,967.75,966.5,967.75,5
20091201|2009-07-29 07:30,29,967.5,969.25,965,965,32
20091201|2009-07-29 08:00,29,966,966.25,964.5,964.75,5
20091201|2009-07-29 08:30,29,965.25,967,963,967,88
20091201|2009-07-29 09:00,29,967,970,966.75,968,88
20091201|2009-07-29 09:30,29,965,968,965,968,17
20091201|2009-07-29 10:00,29,967,967,963.5,964.25,10
20091201|2009-07-29 10:30,29,964,965.5,963,965.25,48
20091201|2009-07-29 11:00,29,965.75,966,965.25,966,43
20091201|2009-07-29 11:30,29,967.75,967.75,967,967.5,7
20091201|2009-07-29 12:00,29,965.25,965.25,961.75,961.75,127
20091201|2009-07-29 12:30,29,961.25,963.5,961,963.5,12
20091201|2009-07-29 13:00,29,962.75,965.5,961.75,965.5,14
20091201|2009-07-29 13:30,29,965.25,965.25,961.75,961.75,5
20091201|2009-07-29 14:00,29,963,964.5,963,964.5,6
20091201|2009-07-29 14:30,29,964.5,968.75,964.5,967,28
20091201|2009-07-29 15:00,29,968,969.75,967.5,969.75,10
20091201|2009-07-29 16:00,30,970.5,971.25,970.5,971.25,4
20091201|2009-07-29 17:00,30,970.75,970.75,970.25,970.25,10
20091201|2009-07-29 19:00,30,971,971,971,971,2
20091201|2009-07-29 21:00,30,973,973.75,973,973.75,5
20091201|2009-07-29 22:30,30,973.5,973.5,973.5,973.5,4
20091201|2009-07-30 01:00,30,976,976.5,975.75,976.5,8
20091201|2009-07-30 02:00,30,973.5,973.5,973.5,973.5,4
20091201|2009-07-30 02:30,30,972.75,973,972,973,4
20091201|2009-07-30 03:00,30,972.5,972.5,972.5,972.5,1
20091201|2009-07-30 03:30,30,975.25,975.25,975.25,975.25,1
20091201|2009-07-30 04:00,30,977.5,977.5,977.5,977.5,2
20091201|2009-07-30 04:30,30,978,978.5,977.5,977.5,7
20091201|2009-07-30 05:00,30,977,982,977,979.25,67
20091201|2009-07-30 05:30,30,979,979,978.25,978.25,4
20091201|2009-07-30 06:00,30,977.5,977.5,977.25,977.25,3
20091201|2009-07-30 06:30,30,977.25,977.5,977.25,977.5,2
20091201|2009-07-30 07:00,30,977.5,977.5,976.75,977.5,19
20091201|2009-07-30 07:30,30,979.5,982,978.75,980.5,33
20091201|2009-07-30 08:00,30,981,981,980,980.5,16
20091201|2009-07-30 08:30,30,979.5,985.5,977.5,985.5,211
20091201|2009-07-30 09:00,30,985.25,988,984.5,986.75,52
20091201|2009-07-30 09:30,30,986.75,989.25,986.75,988.5,29
20091201|2009-07-30 10:00,30,987.75,988,986.25,986.75,17
20091201|2009-07-30 10:30,30,986,986.5,983.5,984,25
20091201|2009-07-30 11:00,30,984.5,985,984,984,32
20091201|2009-07-30 11:30,30,983.5,985,983.5,984.75,9
20091201|2009-07-30 12:00,30,984.25,986.75,984.25,986.25,168
20091201|2009-07-30 12:30,30,986.25,987.5,985,985,16
20091201|2009-07-30 13:00,30,985.5,985.5,985.5,985.5,1
20091201|2009-07-30 13:30,30,985.5,986.25,984.25,986,53
20091201|2009-07-30 14:00,30,985.5,987.5,985.5,986.5,23
20091201|2009-07-30 14:30,30,985.5,985.5,977.75,978.75,43
20091201|2009-07-30 15:00,30,978.5,978.5,977,977,17
20091201|2009-07-30 15:30,31,977.75,977.75,977.75,977.75,1
20091201|2009-07-30 16:00,31,977,977,976.5,976.5,3
20091201|2009-07-30 17:30,31,978,979,978,979,2
20091201|2009-07-30 18:00,31,978.5,978.5,978.5,978.5,1
20091201|2009-07-30 18:30,31,979.25,979.25,979.25,979.25,1
20091201|2009-07-30 19:00,31,977.5,977.5,977.5,977.5,1
20091201|2009-07-30 19:30,31,977.25,977.25,977,977,5
20091201|2009-07-30 21:00,31,977.5,977.5,977,977,4
20091201|2009-07-30 21:30,31,979.25,979.25,979.25,979.25,1
20091201|2009-07-30 22:00,31,979.75,980.25,979.5,979.75,27
20091201|2009-07-30 23:30,31,981.75,981.75,981,981,3
20091201|2009-07-31 00:30,31,982,982,982,982,1
20091201|2009-07-31 01:00,31,982,982,982,982,2
20091201|2009-07-31 01:30,31,981.75,981.75,981.75,981.75,1
20091201|2009-07-31 02:00,31,983,983.75,983,983.75,11
20091201|2009-07-31 02:30,31,982.5,982.5,982.5,982.5,1
20091201|2009-07-31 03:00,31,982,982,980,980,5
20091201|2009-07-31 03:30,31,979.5,979.5,979.5,979.5,1
20091201|2009-07-31 04:00,31,979,979,979,979,1
20091201|2009-07-31 04:30,31,979.75,979.75,979.75,979.75,4
20091201|2009-07-31 06:30,31,981.25,981.25,981.25,981.25,3
20091201|2009-07-31 07:00,31,982.5,986,982.5,986,20
20091201|2009-07-31 07:30,31,982.5,982.5,974.5,974.5,93
20091201|2009-07-31 08:00,31,975.25,977.25,975,977.25,21
20091201|2009-07-31 08:30,31,977,985.25,977,980.75,223
20091201|2009-07-31 09:00,31,980.25,981.25,975.5,981.25,120
20091201|2009-07-31 09:30,31,981.25,982.5,981.25,981.75,81
20091201|2009-07-31 10:00,31,981.25,982.5,979.75,980.75,19
20091201|2009-07-31 10:30,31,981,982.75,981,981.75,61
20091201|2009-07-31 11:00,31,982,982,980.25,982,11
20091201|2009-07-31 11:30,31,979.75,979.75,979.5,979.75,7
20091201|2009-07-31 12:00,31,979.5,980.5,979.5,980.5,4
20091201|2009-07-31 12:30,31,982.25,982.75,982,982.5,28
20091201|2009-07-31 13:00,31,982.5,985,982,983.75,41
20091201|2009-07-31 13:30,31,984.25,984.25,980,980,26
20091201|2009-07-31 14:00,31,982,985.75,981.75,984.25,15
20091201|2009-07-31 14:30,31,983.25,983.25,979.25,979.75,22
20091201|2009-07-31 15:00,31,979,980,978,978,73
20091201|2009-08-02 17:00,3,981.75,981.75,981.75,981.75,1
20091201|2009-08-02 17:30,3,978.75,978.75,978.5,978.5,2
20091201|2009-08-02 18:30,3,981.25,981.25,980.5,980.5,4
20091201|2009-08-02 19:00,3,979,979.5,979,979,9
20091201|2009-08-02 20:30,3,979.25,979.25,979.25,979.25,3
20091201|2009-08-02 21:30,3,981.25,981.75,981.25,981.75,2
20091201|2009-08-02 22:30,3,982.75,982.75,982.75,982.75,1
20091201|2009-08-02 23:30,3,982,982,981.5,981.5,11
20091201|2009-08-03 00:30,3,982,982,982,982,2
20091201|2009-08-03 02:00,3,983.5,983.5,983.5,983.5,16
20091201|2009-08-03 02:30,3,983.5,983.5,983.5,983.5,1
20091201|2009-08-03 03:00,3,985,987.75,985,987.75,10
20091201|2009-08-03 03:30,3,987.75,988.5,987.75,988,10
20091201|2009-08-03 04:00,3,988.5,988.5,988,988,3
20091201|2009-08-03 04:30,3,990.75,992,990.75,991.5,11
20091201|2009-08-03 05:00,3,991.5,991.75,991.5,991.5,3
20091201|2009-08-03 05:30,3,991.75,991.75,990.75,990.75,2
20091201|2009-08-03 06:00,3,990.5,990.5,990.5,990.5,1
20091201|2009-08-03 06:30,3,989.25,989.25,989.25,989.25,5
20091201|2009-08-03 07:00,3,989,990.5,988.5,990.5,14
20091201|2009-08-03 07:30,3,990,990.5,989.75,990.5,7
20091201|2009-08-03 08:00,3,989.75,990,989.5,989.75,10
20091201|2009-08-03 08:30,3,989.75,991,984.75,987.25,353
20091201|2009-08-03 09:00,3,988.25,992.5,987.5,992,275
20091201|2009-08-03 09:30,3,992.5,994,990,990.25,157
20091201|2009-08-03 10:00,3,990.25,990.25,988,989,18
20091201|2009-08-03 10:30,3,989.5,991,989.5,991,21
20091201|2009-08-03 11:00,3,991,992,991,992,12
20091201|2009-08-03 11:30,3,992,992,989.5,992,71
20091201|2009-08-03 12:00,3,992.25,993.75,992.25,993.75,4
20091201|2009-08-03 12:30,3,994,994,993,993,89
20091201|2009-08-03 13:00,3,993.75,996.5,993.75,995,102
20091201|2009-08-03 13:30,3,995,995.25,993.25,993.25,137
20091201|2009-08-03 14:00,3,994.5,995.5,994.5,995.5,11
20091201|2009-08-03 14:30,3,995,995,992,995,62
20091201|2009-08-03 15:00,3,995.5,996.5,995.5,996.5,56
20091201|2009-08-03 15:30,4,995.5,996.75,995.5,996.75,8
20091201|2009-08-03 17:00,4,996.75,996.75,996.75,996.75,1
20091201|2009-08-03 19:00,4,996.75,996.75,996.25,996.25,3
20091201|2009-08-03 20:00,4,995.75,995.75,995.75,995.75,4
20091201|2009-08-03 21:30,4,995.25,995.25,995.25,995.25,2
20091201|2009-08-03 23:00,4,994,994,993.25,993.25,3
20091201|2009-08-03 23:30,4,993,993,993,993,1
20091201|2009-08-04 00:00,4,993.25,993.5,993,993.5,3
20091201|2009-08-04 01:00,4,992.75,992.75,992.75,992.75,1
20091201|2009-08-04 01:30,4,993.25,993.25,993.25,993.25,7
20091201|2009-08-04 02:00,4,991.75,994,991.75,993.25,9
20091201|2009-08-04 02:30,4,992,992,990.75,991.5,5
20091201|2009-08-04 03:00,4,991.75,991.75,990.25,990.25,5
20091201|2009-08-04 03:30,4,990.5,990.5,988,988,12
20091201|2009-08-04 04:00,4,988,989.75,988,989.75,2
20091201|2009-08-04 05:00,4,988.5,988.5,988.5,988.5,5
20091201|2009-08-04 05:30,4,989.5,989.75,989.5,989.75,3
20091201|2009-08-04 06:30,4,989.25,989.25,989,989,10
20091201|2009-08-04 07:00,4,989,989.75,989,989.75,4
20091201|2009-08-04 07:30,4,990.25,990.5,989.25,989.5,13
20091201|2009-08-04 08:00,4,991.25,991.25,990.25,990.25,19
20091201|2009-08-04 08:30,4,991.5,992,989,992,162
20091201|2009-08-04 09:00,4,992.75,994.5,992.25,992.5,85
20091201|2009-08-04 09:30,4,991.25,993.75,990.5,993.25,69
20091201|2009-08-04 10:00,4,994.75,996,993.75,995,82
20091201|2009-08-04 10:30,4,995,997.25,994.75,996.5,94
20091201|2009-08-04 11:00,4,995.75,998.5,995.75,998,188
20091201|2009-08-04 11:30,4,998,999.5,998,999.25,51
20091201|2009-08-04 12:00,4,999.25,999.25,996.75,997.25,92
20091201|2009-08-04 12:30,4,997.5,997.5,994.25,994.25,15
20091201|2009-08-04 13:00,4,994,995,993.75,995,10
20091201|2009-08-04 13:30,4,995.5,996.25,994,994,81
20091201|2009-08-04 14:00,4,993.75,996,993.75,994.5,18
20091201|2009-08-04 14:30,4,993.75,998,993.25,998,81
20091201|2009-08-04 15:00,4,998.25,1000.5,998.25,1000,163
20091201|2009-08-04 15:30,5,999.75,1000,999.75,1000,4
20091201|2009-08-04 16:00,5,1000.75,1000.75,1000.5,1000.5,3
20091201|2009-08-04 19:00,5,1000,1000,1000,1000,1
20091201|2009-08-04 19:30,5,999.5,999.5,999.5,999.5,1
20091201|2009-08-04 20:30,5,999,999,998.75,998.75,20
20091201|2009-08-04 21:30,5,1000,1000,1000,1000,3
20091201|2009-08-04 22:30,5,998.75,998.75,998.75,998.75,1
20091201|2009-08-04 23:00,5,998.75,998.75,998.75,998.75,1
20091201|2009-08-05 00:00,5,998.25,998.25,998.25,998.25,1
20091201|2009-08-05 00:30,5,997.5,997.5,997.25,997.25,11
20091201|2009-08-05 01:00,5,996.5,996.5,996.25,996.25,2
20091201|2009-08-05 01:30,5,996.25,996.25,995.75,995.75,2
20091201|2009-08-05 02:00,5,995,997.75,995,997.75,9
20091201|2009-08-05 02:30,5,995.75,995.75,995.75,995.75,3
20091201|2009-08-05 03:30,5,997.25,997.25,997.25,997.25,3
20091201|2009-08-05 05:00,5,999.25,1000,999.25,1000,2
20091201|2009-08-05 05:30,5,1000,1000.75,1000,1000.75,2
20091201|2009-08-05 06:00,5,1001,1001,1001,1001,2
20091201|2009-08-05 06:30,5,1001.5,1002,999.5,999.5,162
20091201|2009-08-05 07:00,5,1000.25,1001,998.5,999.25,48
20091201|2009-08-05 07:30,5,998,998.5,997.5,997.75,11
20091201|2009-08-05 08:00,5,999,999.5,999,999.5,10
20091201|2009-08-05 08:30,5,999,999.25,993,993.75,301
20091201|2009-08-05 09:00,5,993,993,988,990,165
20091201|2009-08-05 09:30,5,989.75,990,987.25,990,111
20091201|2009-08-05 10:00,5,989.75,991.5,989,991,63
20091201|2009-08-05 10:30,5,990,990.5,990,990.25,7
20091201|2009-08-05 11:00,5,989.75,992.5,989.25,991.75,42
20091201|2009-08-05 11:30,5,991,991.25,990.25,990.25,62
20091201|2009-08-05 12:00,5,990.25,992.25,989.5,992.25,109
20091201|2009-08-05 12:30,5,993.25,994.25,992,992.5,53
20091201|2009-08-05 13:00,5,992,993.75,992,993,19
20091201|2009-08-05 13:30,5,994,997.5,994,997,37
20091201|2009-08-05 14:00,5,997,999,996.25,999,63
20091201|2009-08-05 14:30,5,998.75,998.75,994,995.75,66
20091201|2009-08-05 15:00,5,995,996.75,995,996.25,25
20091201|2009-08-05 15:30,6,995.25,995.75,994,994,9
20091201|2009-08-05 16:00,6,993,994,993,994,10
20091201|2009-08-05 18:00,6,992.75,992.75,992.75,992.75,1
20091201|2009-08-05 19:00,6,994,994,994,994,1
20091201|2009-08-05 19:30,6,994.75,994.75,994.75,994.75,1
20091201|2009-08-05 20:00,6,995.25,996.25,995.25,995.5,20
20091201|2009-08-05 20:30,6,993.5,993.5,993.5,993.5,2
20091201|2009-08-05 21:30,6,993,993,993,993,2
20091201|2009-08-05 23:00,6,994.5,994.5,994.5,994.5,2
20091201|2009-08-06 00:00,6,995.5,995.5,995.5,995.5,2
20091201|2009-08-06 00:30,6,996,996,995.25,995.25,2
20091201|2009-08-06 01:30,6,996.25,996.25,996.25,996.25,5
20091201|2009-08-06 02:30,6,997.25,998,997.25,998,5
20091201|2009-08-06 03:00,6,998,998,998,998,8
20091201|2009-08-06 03:30,6,998.75,998.75,996.25,996.25,9
20091201|2009-08-06 04:00,6,997.5,997.5,997.5,997.5,1
20091201|2009-08-06 04:30,6,997.5,997.5,997,997,8
20091201|2009-08-06 06:00,6,998.75,998.75,998.75,998.75,4
20091201|2009-08-06 06:30,6,999.75,1000.5,999.75,1000.5,17
20091201|2009-08-06 07:00,6,1000,1001.25,1000,1001.25,23
20091201|2009-08-06 07:30,6,1001.25,1003.75,1000.25,1000.25,75
20091201|2009-08-06 08:00,6,1000,1000.5,1000,1000,16
20091201|2009-08-06 08:30,6,999.25,1001,993,993.5,114
20091201|2009-08-06 09:00,6,993,993.25,988.5,989.75,149
20091201|2009-08-06 09:30,6,989.5,993,989.5,991.5,45
20091201|2009-08-06 10:00,6,992,994.5,992,994.25,62
20091201|2009-08-06 10:30,6,991.75,993,991.5,993,47
20091201|2009-08-06 11:00,6,991.5,991.5,989,989.75,59
20091201|2009-08-06 11:30,6,990,992,989.75,990.25,91
20091201|2009-08-06 12:00,6,989.75,991.75,989.75,991.75,26
20091201|2009-08-06 12:30,6,991.75,992.5,989.5,989.5,32
20091201|2009-08-06 13:00,6,988,988,985.75,987.75,85
20091201|2009-08-06 13:30,6,987.5,988.75,986.25,988,101
20091201|2009-08-06 14:00,6,987.5,991.5,987.5,990.75,41
20091201|2009-08-06 14:30,6,989.5,991,989,989,66
20091201|2009-08-06 15:00,6,989.5,990,989.5,989.75,8
20091201|2009-08-06 17:30,7,989.75,989.75,989.75,989.75,4
20091201|2009-08-06 20:30,7,988.75,988.75,988.75,988.75,2
20091201|2009-08-06 21:00,7,988.75,989,988.75,989,2
20091201|2009-08-06 23:00,7,989,989,989,989,1
20091201|2009-08-06 23:30,7,989.5,989.5,989.5,989.5,1
20091201|2009-08-07 00:30,7,988.5,989.75,988.5,989.75,4
20091201|2009-08-07 01:30,7,990.5,990.5,990.5,990.5,4
20091201|2009-08-07 02:00,7,989.25,990.5,989.25,990.5,2
20091201|2009-08-07 02:30,7,987.5,987.5,987.5,987.5,1
20091201|2009-08-07 03:00,7,987,987,987,987,1
20091201|2009-08-07 03:30,7,986.25,986.25,984.75,984.75,20
20091201|2009-08-07 05:00,7,986,986,986,986,1
20091201|2009-08-07 05:30,7,987,987,986.5,986.5,4
20091201|2009-08-07 06:00,7,988.25,988.75,987.75,987.75,12
20091201|2009-08-07 06:30,7,987.75,989.5,987.5,989,21
20091201|2009-08-07 07:00,7,989.5,990.25,989.25,990.25,15
20091201|2009-08-07 07:30,7,992,1000,992,998.25,154
20091201|2009-08-07 08:00,7,999,1003,999,1001,36
20091201|2009-08-07 08:30,7,1000.25,1002,997.5,997.75,148
20091201|2009-08-07 09:00,7,996.75,998.75,995.5,998.75,98
20091201|2009-08-07 09:30,7,1000,1007.25,999.75,1006.5,159
20091201|2009-08-07 10:00,7,1006.5,1008,1005.75,1006.5,60
20091201|2009-08-07 10:30,7,1006.25,1007.75,1004.25,1007,76
20091201|2009-08-07 11:00,7,1006.5,1007,1005.25,1006,109
20091201|2009-08-07 11:30,7,1006.5,1008.5,1006.5,1008,57
20091201|2009-08-07 12:00,7,1008.75,1010.75,1008,1010.5,86
20091201|2009-08-07 12:30,7,1010.75,1011,1009.25,1009.25,13
20091201|2009-08-07 13:00,7,1010,1010,1008,1008.25,4
20091201|2009-08-07 13:30,7,1009,1009,1007.75,1007.75,5
20091201|2009-08-07 14:00,7,1007.75,1007.75,1003.25,1006.5,66
20091201|2009-08-07 14:30,7,1006.25,1006.5,1002.75,1002.75,81
20091201|2009-08-07 15:00,7,1002.75,1003,1001.25,1002.5,22
20091201|2009-08-09 17:00,10,1001,1001,1001,1001,3
20091201|2009-08-09 18:00,10,1000,1000,999.75,999.75,2
20091201|2009-08-09 19:00,10,1001.75,1001.75,1001.75,1001.75,1
20091201|2009-08-09 20:30,10,1003,1003,1003,1003,1
20091201|2009-08-09 21:00,10,1002.5,1002.5,1002.5,1002.5,1
20091201|2009-08-09 22:30,10,1002,1002,1002,1002,2
20091201|2009-08-10 01:30,10,1001.5,1001.5,1001.5,1001.5,6
20091201|2009-08-10 02:00,10,1000.5,1002.25,1000.5,1002.25,4
20091201|2009-08-10 02:30,10,1000.5,1000.5,1000.5,1000.5,5
20091201|2009-08-10 03:00,10,999.75,1000.75,999.5,1000.75,4
20091201|2009-08-10 04:00,10,1001,1001,1001,1001,1
20091201|2009-08-10 04:30,10,1000.75,1000.75,1000.75,1000.75,1
20091201|2009-08-10 05:00,10,1000,1000.25,1000,1000.25,11
20091201|2009-08-10 06:00,10,998.75,998.75,997.75,998.5,20
20091201|2009-08-10 06:30,10,999,999,998.75,998.75,2
20091201|2009-08-10 07:00,10,1000.5,1000.5,998.5,998.5,9
20091201|2009-08-10 07:30,10,999,999,996.5,997.25,6
20091201|2009-08-10 08:00,10,998.25,999.25,998.25,999.25,23
20091201|2009-08-10 08:30,10,998.25,1001.75,997.5,1001.25,78
20091201|2009-08-10 09:00,10,999.75,1001.5,999.5,1001.5,70
20091201|2009-08-10 09:30,10,1001.5,1003,1000.75,1003,37
20091201|2009-08-10 10:00,10,1002.75,1002.75,1000.5,1001.25,55
20091201|2009-08-10 10:30,10,1001.25,1001.25,1000.25,1000.25,23
20091201|2009-08-10 11:00,10,999.75,999.75,999.25,999.25,7
20091201|2009-08-10 11:30,10,998.5,999,998.5,998.75,47
20091201|2009-08-10 12:00,10,998.5,998.5,995.5,995.5,41
20091201|2009-08-10 12:30,10,997,998.25,997,997,118
20091201|2009-08-10 13:00,10,997,997,994.25,995,114
20091201|2009-08-10 13:30,10,996.75,997,995.5,997,54
20091201|2009-08-10 14:00,10,997.75,998.75,997.75,998.25,16
20091201|2009-08-10 14:30,10,997.75,1001,997.25,1001,71
20091201|2009-08-10 15:00,10,1001,1002.5,1001,1002.5,25
20091201|2009-08-10 15:30,11,1002.25,1002.25,1001.75,1002,6
20091201|2009-08-10 17:30,11,1001.25,1001.25,1001.25,1001.25,1
20091201|2009-08-10 19:00,11,1001.5,1001.5,1001.5,1001.5,1
20091201|2009-08-10 22:00,11,1001.5,1001.5,1001.5,1001.5,1
20091201|2009-08-11 01:00,11,1003.75,1003.75,1003.75,1003.75,1
20091201|2009-08-11 02:00,11,1003,1004.25,1003,1004.25,2
20091201|2009-08-11 02:30,11,1004.25,1005.5,1004.25,1005.5,3
20091201|2009-08-11 03:00,11,1006,1006,1005.5,1005.5,2
20091201|2009-08-11 04:30,11,1003.75,1003.75,1003.75,1003.75,1
20091201|2009-08-11 05:00,11,1003,1003,1001,1001,4
20091201|2009-08-11 06:00,11,1001.25,1001.75,1001.25,1001.75,10
20091201|2009-08-11 06:30,11,999.75,1000,999.5,1000,6
20091201|2009-08-11 07:00,11,1000.25,1000.25,1000.25,1000.25,1
20091201|2009-08-11 07:30,11,1002.25,1002.5,999.25,999.25,11
20091201|2009-08-11 08:00,11,997.75,998,996.75,997,26
20091201|2009-08-11 08:30,11,997,997.25,992.5,993,109
20091201|2009-08-11 09:00,11,991.25,992.25,989,989.25,37
20091201|2009-08-11 09:30,11,988.75,990,988.5,988.5,23
20091201|2009-08-11 10:00,11,989.75,989.75,985.75,987.5,82
20091201|2009-08-11 10:30,11,986.75,988,986.75,988,11
20091201|2009-08-11 11:00,11,988,989.5,987.75,988,13
20091201|2009-08-11 11:30,11,988.5,988.5,986.25,986.5,100
20091201|2009-08-11 12:00,11,987.5,988,985.75,986.5,45
20091201|2009-08-11 12:30,11,986.5,989,986.5,989,6
20091201|2009-08-11 13:00,11,989.5,991,989.25,990,78
20091201|2009-08-11 13:30,11,990,990.5,988.75,990.25,36
20091201|2009-08-11 14:00,11,990.75,992.25,989.75,991.5,17
20091201|2009-08-11 14:30,11,990,991.25,988,988,86
20091201|2009-08-11 15:00,11,988.25,988.5,986.75,988.25,32
20091201|2009-08-11 15:30,12,987.75,987.75,987.75,987.75,1
20091201|2009-08-11 16:00,12,988,988,988,988,1
20091201|2009-08-11 18:30,12,988,988,988,988,1
20091201|2009-08-11 19:00,12,989.5,989.5,989.5,989.5,1
20091201|2009-08-11 19:30,12,989.5,989.5,989.5,989.5,3
20091201|2009-08-11 20:00,12,989.5,990.5,989.5,990.25,7
20091201|2009-08-11 20:30,12,990,990,990,990,3
20091201|2009-08-11 21:00,12,989.75,989.75,989.75,989.75,10
20091201|2009-08-11 21:30,12,989.25,989.25,988.25,988.25,2
20091201|2009-08-12 01:30,12,986.5,986.5,985.5,985.5,2
20091201|2009-08-12 02:00,12,986,986,981.5,982,19
20091201|2009-08-12 02:30,12,983.5,983.5,983.5,983.5,1
20091201|2009-08-12 03:00,12,984,984,984,984,1
20091201|2009-08-12 03:30,12,985.5,985.5,985.5,985.5,60
20091201|2009-08-12 05:00,12,988.75,990,988.75,989.75,12
20091201|2009-08-12 05:30,12,990.25,990.25,990.25,990.25,1
20091201|2009-08-12 06:00,12,988.75,988.75,988.75,988.75,1
20091201|2009-08-12 06:30,12,989.25,989.25,986.5,986.5,57
20091201|2009-08-12 07:00,12,989.25,989.25,989.25,989.25,10
20091201|2009-08-12 08:30,12,986.5,996.75,986.5,996,104
20091201|2009-08-12 09:00,12,997.5,1000.25,997.5,1000,64
20091201|2009-08-12 09:30,12,999.25,1001.5,999,1000.75,74
20091201|2009-08-12 10:00,12,1000.5,1001.25,999.75,1001,8
20091201|2009-08-12 10:30,12,1001.75,1002,1000.75,1001.5,10
20091201|2009-08-12 11:00,12,1001,1002,1000.25,1000.25,14
20091201|2009-08-12 11:30,12,999.75,1000.75,999.75,1000.5,71
20091201|2009-08-12 12:00,12,1001,1003,1001,1003,10
20091201|2009-08-12 12:30,12,1001.75,1001.75,1000.75,1001,71
20091201|2009-08-12 13:00,12,1001.25,1002.75,998,998,26
20091201|2009-08-12 13:30,12,997.25,1005.25,996,1004.75,144
20091201|2009-08-12 14:00,12,1005.75,1007,1004,1004,91
20091201|2009-08-12 14:30,12,1005.25,1006.75,998.5,998.75,99
20091201|2009-08-12 15:00,12,998.5,998.75,996.25,996.25,10
20091201|2009-08-12 15:30,13,999.25,999.25,999.25,999.25,1
20091201|2009-08-12 19:00,13,999.25,999.25,999.25,999.25,1
20091201|2009-08-12 21:30,13,1000.5,1000.5,1000,1000,3
20091201|2009-08-12 22:00,13,1000,1000,1000,1000,1
20091201|2009-08-12 22:30,13,1000.5,1000.5,1000.5,1000.5,1
20091201|2009-08-13 01:00,13,1001.5,1002.75,1001.5,1002.75,4
20091201|2009-08-13 01:30,13,1002.75,1002.75,1002.75,1002.75,2
20091201|2009-08-13 02:00,13,1001.75,1003.25,1001.75,1002.75,7
20091201|2009-08-13 02:30,13,1003.5,1005.25,1003.5,1004.75,19
20091201|2009-08-13 03:00,13,1005,1005,1005,1005,1
20091201|2009-08-13 03:30,13,1005.75,1006.75,1005.75,1006.75,8
20091201|2009-08-13 04:00,13,1007,1007,1007,1007,4
20091201|2009-08-13 04:30,13,1007,1008,1006.5,1006.5,38
20091201|2009-08-13 05:00,13,1006.5,1006.5,1006.5,1006.5,1
20091201|2009-08-13 05:30,13,1006.25,1007.5,1006.25,1007.5,3
20091201|2009-08-13 06:00,13,1008.5,1010.25,1008.25,1010.25,16
20091201|2009-08-13 06:30,13,1009.5,1009.5,1008.5,1008.5,7
20091201|2009-08-13 07:00,13,1009,1010.5,1009,1010.25,17
20091201|2009-08-13 07:30,13,1006.25,1006.25,1000.5,1003,47
20091201|2009-08-13 08:00,13,1005,1005,1004,1004,19
20091201|2009-08-13 08:30,13,1002.5,1002.75,993.75,995,163
20091201|2009-08-13 09:00,13,995,999.75,994,999.75,40
20091201|2009-08-13 09:30,13,1000,1005.25,1000,1004.75,64
20091201|2009-08-13 10:00,13,1005,1005,1002.25,1002.75,35
20091201|2009-08-13 10:30,13,1001.5,1003.5,1001.5,1003.5,17
20091201|2009-08-13 11:00,13,1003.25,1004,1003,1004,7
20091201|2009-08-13 11:30,13,1004.25,1004.5,1004.25,1004.25,3
20091201|2009-08-13 12:00,13,1005,1007,1003,1003,31
20091201|2009-08-13 12:30,13,1003.5,1003.75,1001,1001,20
20091201|2009-08-13 13:00,13,999.75,1001,998.25,1001,32
20091201|2009-08-13 13:30,13,1001.75,1002.5,1001,1002,39
20091201|2009-08-13 14:00,13,1002.75,1005,1002.75,1003.75,26
20091201|2009-08-13 14:30,13,1005,1006.25,1003.75,1006,43
20091201|2009-08-13 15:00,13,1007.75,1009,1007.5,1008.5,15
20091201|2009-08-13 15:30,14,1008.5,1008.5,1007.75,1007.75,11
20091201|2009-08-13 17:00,14,1008,1008,1008,1008,1
20091201|2009-08-13 17:30,14,1008.25,1008.25,1008.25,1008.25,1
20091201|2009-08-13 19:00,14,1008.5,1008.75,1008.5,1008.75,5
20091201|2009-08-13 19:30,14,1009.75,1009.75,1009.75,1009.75,1
20091201|2009-08-13 20:00,14,1009.75,1009.75,1009.75,1009.75,1
20091201|2009-08-13 23:30,14,1009,1009,1009,1009,6
20091201|2009-08-14 00:00,14,1008.25,1008.25,1008.25,1008.25,2
20091201|2009-08-14 00:30,14,1007.75,1007.75,1007.75,1007.75,5
20091201|2009-08-14 01:30,14,1006.5,1007.25,1006.5,1007.25,2
20091201|2009-08-14 02:00,14,1006.75,1008,1006.75,1008,6
20091201|2009-08-14 02:30,14,1010.25,1010.25,1010.25,1010.25,1
20091201|2009-08-14 03:00,14,1010.25,1010.25,1008.75,1008.75,3
20091201|2009-08-14 03:30,14,1009.75,1009.75,1009.75,1009.75,1
20091201|2009-08-14 05:30,14,1007.5,1007.5,1007.5,1007.5,2
20091201|2009-08-14 06:00,14,1008.75,1009.25,1008.75,1009.25,6
20091201|2009-08-14 06:30,14,1009.5,1009.5,1009.5,1009.5,5
20091201|2009-08-14 07:00,14,1010,1010,1009,1009,2
20091201|2009-08-14 07:30,14,1008.5,1008.5,1006,1006.5,10
20091201|2009-08-14 08:00,14,1006,1006,1005,1005.75,6
20091201|2009-08-14 08:30,14,1006.25,1006.25,996,997.25,322
20091201|2009-08-14 09:00,14,997,997,990,992,271
20091201|2009-08-14 09:30,14,991.75,992,989.5,991.5,412
20091201|2009-08-14 10:00,14,991.75,992.75,989.5,989.5,442
20091201|2009-08-14 10:30,14,989.25,990.5,988,990,66
20091201|2009-08-14 11:00,14,989,990.5,989,989.5,185
20091201|2009-08-14 11:30,14,988.75,991.5,988.75,991.5,144
20091201|2009-08-14 12:00,14,991,992,990.5,991.25,122
20091201|2009-08-14 12:30,14,990.75,990.75,990,990,23
20091201|2009-08-14 13:00,14,991.25,991.25,990.5,990.5,102
20091201|2009-08-14 13:30,14,991,992.75,991,992.25,263
20091201|2009-08-14 14:00,14,992.5,992.5,991.25,991.25,34
20091201|2009-08-14 14:30,14,991.5,998,991.5,998,57
20091201|2009-08-14 15:00,14,999,1001.75,998.5,1001,69
20091201|2009-08-16 17:00,17,1001.25,1001.25,997.75,997.75,5
20091201|2009-08-16 18:00,17,998.5,998.5,998,998,3
20091201|2009-08-16 19:00,17,997.25,997.25,997.25,997.25,1
20091201|2009-08-16 19:30,17,996.5,996.5,996.5,996.5,3
20091201|2009-08-16 20:00,17,995.5,995.5,995.5,995.5,2
20091201|2009-08-16 20:30,17,995.5,995.5,995.5,995.5,4
20091201|2009-08-16 21:00,17,995.25,995.25,995.25,995.25,5
20091201|2009-08-16 21:30,17,994.75,994.75,994.25,994.25,6
20091201|2009-08-16 22:00,17,994,994,994,994,1
20091201|2009-08-16 22:30,17,993.5,993.5,993.5,993.5,5
20091201|2009-08-17 00:30,17,991.5,991.5,991.5,991.5,2
20091201|2009-08-17 01:00,17,990,990.5,989.25,990.5,26
20091201|2009-08-17 01:30,17,990,990,989.75,989.75,3
20091201|2009-08-17 02:00,17,988,988,986.5,988,16
20091201|2009-08-17 02:30,17,988,988,986.5,986.5,2
20091201|2009-08-17 03:00,17,985.75,985.75,978.5,983,82
20091201|2009-08-17 03:30,17,983.75,983.75,981.25,981.25,7
20091201|2009-08-17 04:00,17,979.75,981,979.5,979.5,8
20091201|2009-08-17 04:30,17,979.5,981.5,979.5,981.5,6
20091201|2009-08-17 05:00,17,982.75,982.75,980.5,980.75,15
20091201|2009-08-17 05:30,17,982,982,980.5,980.5,13
20091201|2009-08-17 06:00,17,979.75,979.75,976.25,976.25,24
20091201|2009-08-17 06:30,17,979.5,979.75,978,978,22
20091201|2009-08-17 07:00,17,978,981,978,981,14
20091201|2009-08-17 07:30,17,983,983.25,981,982,30
20091201|2009-08-17 08:00,17,980.75,981.75,980.25,980.25,14
20091201|2009-08-17 08:30,17,980,980,973.5,976.25,202
20091201|2009-08-17 09:00,17,975,976.25,974,976.25,74
20091201|2009-08-17 09:30,17,976.25,976.25,974.5,974.5,39
20091201|2009-08-17 10:00,17,974.25,976.25,972.75,976.25,166
20091201|2009-08-17 10:30,17,976,978.75,976,978,61
20091201|2009-08-17 11:00,17,977.5,977.75,976.25,976.75,136
20091201|2009-08-17 11:30,17,977.25,977.25,976.5,976.5,79
20091201|2009-08-17 12:00,17,975,976,974.75,976,78
20091201|2009-08-17 12:30,17,975.5,976.75,974.5,976.75,63
20091201|2009-08-17 13:00,17,977,977,975.25,976.75,55
20091201|2009-08-17 13:30,17,976.75,977,975,975.5,65
20091201|2009-08-17 14:00,17,975.75,975.75,973.5,974.5,143
20091201|2009-08-17 14:30,17,974.25,975,972.75,975,202
20091201|2009-08-17 15:00,17,972,974.5,971.25,973.25,18
20091201|2009-08-17 15:30,18,973.25,973.25,972,973,11
20091201|2009-08-17 17:00,18,972.25,972.25,972.25,972.25,1
20091201|2009-08-17 19:30,18,975,975.75,975,975.75,17
20091201|2009-08-17 20:00,18,975.75,976,975.75,976,3
20091201|2009-08-17 20:30,18,977,977,976.25,977,7
20091201|2009-08-17 21:30,18,978.25,978.25,976.25,976.25,3
20091201|2009-08-17 22:30,18,973.5,974,973.25,974,8
20091201|2009-08-17 23:00,18,974,974,973.5,974,4
20091201|2009-08-17 23:30,18,973,973.5,973,973.5,3
20091201|2009-08-18 00:00,18,976.25,976.25,976.25,976.25,1
20091201|2009-08-18 00:30,18,976,978.25,976,978.25,5
20091201|2009-08-18 01:00,18,978.25,979,977.75,979,6
20091201|2009-08-18 01:30,18,978.5,979.5,978.5,979,7
20091201|2009-08-18 02:00,18,980.25,981,980.25,981,8
20091201|2009-08-18 02:30,18,981.25,981.5,980,980,3
20091201|2009-08-18 03:00,18,978.75,978.75,978.25,978.25,22
20091201|2009-08-18 03:30,18,979.25,980.75,979.25,980,22
20091201|2009-08-18 04:00,18,980.75,981.5,980,980,26
20091201|2009-08-18 04:30,18,979.75,979.75,979.25,979.25,5
20091201|2009-08-18 05:00,18,979,980.5,979,980.5,12
20091201|2009-08-18 05:30,18,980,980,980,980,9
20091201|2009-08-18 06:00,18,979,979.75,979,979.75,6
20091201|2009-08-18 07:00,18,979.25,979.75,979,979.75,37
20091201|2009-08-18 07:30,18,979.5,979.5,976.75,977.25,48
20091201|2009-08-18 08:00,18,976.5,976.5,975.75,975.75,14
20091201|2009-08-18 08:30,18,976.75,978.5,975,976,131
20091201|2009-08-18 09:00,18,976.25,980.5,976.25,978.25,196
20091201|2009-08-18 09:30,18,977.75,979,977.5,977.5,207
20091201|2009-08-18 10:00,18,978.75,980,978.75,980,50
20091201|2009-08-18 10:30,18,980,982.75,980,982,79
20091201|2009-08-18 11:00,18,982.25,984.25,982.25,982.5,70
20091201|2009-08-18 11:30,18,982.5,984,982.25,983,63
20091201|2009-08-18 12:00,18,983.5,984.5,982.75,982.75,30
20091201|2009-08-18 12:30,18,983.25,983.25,981.5,981.5,38
20091201|2009-08-18 13:00,18,983,983.75,983,983.5,12
20091201|2009-08-18 13:30,18,984.5,984.75,983,983.75,44
20091201|2009-08-18 14:00,18,984.75,985.25,983.5,983.5,157
20091201|2009-08-18 14:30,18,983.5,984.5,982.25,982.25,61
20091201|2009-08-18 15:00,18,982,985.25,982,985,33
20091201|2009-08-18 15:30,19,983.75,983.75,983.75,983.75,1
20091201|2009-08-18 16:00,19,983.75,983.75,983.75,983.75,1
20091201|2009-08-18 17:00,19,983.25,983.5,983.25,983.5,2
20091201|2009-08-18 19:00,19,983,983.75,983,983.75,2
20091201|2009-08-18 19:30,19,984,984,984,984,1
20091201|2009-08-18 20:00,19,983,983,983,983,2
20091201|2009-08-18 20:30,19,982.5,982.5,982.5,982.5,5
20091201|2009-08-18 22:00,19,982.25,982.25,982.25,982.25,1
20091201|2009-08-18 23:00,19,983.5,983.5,983.5,983.5,1
20091201|2009-08-19 00:00,19,984,984,983.75,983.75,2
20091201|2009-08-19 00:30,19,981.25,981.25,978,978,40
20091201|2009-08-19 01:00,19,977.5,977.5,977.5,977.5,4
20091201|2009-08-19 01:30,19,977,977.25,975.25,975.25,19
20091201|2009-08-19 02:00,19,976.25,976.25,976,976,37
20091201|2009-08-19 02:30,19,975.25,975.5,974,974,6
20091201|2009-08-19 03:00,19,974.75,974.75,974.75,974.75,2
20091201|2009-08-19 03:30,19,974,975.75,974,975.75,3
20091201|2009-08-19 04:00,19,975,975,974,974,35
20091201|2009-08-19 05:30,19,974.5,974.5,974.5,974.5,1
20091201|2009-08-19 06:00,19,975.5,976.5,975.5,975.5,6
20091201|2009-08-19 06:30,19,977,977,976.5,976.5,8
20091201|2009-08-19 07:00,19,975.5,975.5,972.5,972.5,9
20091201|2009-08-19 07:30,19,973.25,974,973.25,974,51
20091201|2009-08-19 08:00,19,975,975,973.5,973.5,27
20091201|2009-08-19 08:30,19,974,980,973.5,979.25,276
20091201|2009-08-19 09:00,19,979.5,983.25,979.5,980.5,186
20091201|2009-08-19 09:30,19,980.75,983.25,980.5,981.5,71
20091201|2009-08-19 10:00,19,981.75,982.5,981,981,72
20091201|2009-08-19 10:30,19,982,988.75,981,988.75,71
20091201|2009-08-19 11:00,19,989.75,992.5,988.25,991,97
20091201|2009-08-19 11:30,19,990.75,992,990,992,50
20091201|2009-08-19 12:00,19,991.25,994,991.25,992.25,52
20091201|2009-08-19 12:30,19,992.75,993.25,992,993.25,6
20091201|2009-08-19 13:00,19,993,993,991,991,12
20091201|2009-08-19 13:30,19,990.5,991.25,989.75,991.25,41
20091201|2009-08-19 14:00,19,990.25,990.5,987.5,988.25,54
20091201|2009-08-19 14:30,19,989,990.75,989,990.75,54
20091201|2009-08-19 15:00,19,990.5,992.75,990.5,992.75,10
20091201|2009-08-19 15:30,20,992,992,991.5,991.5,2
20091201|2009-08-19 17:00,20,992.5,992.5,992.5,992.5,1
20091201|2009-08-19 18:00,20,992.25,992.25,992.25,992.25,2
20091201|2009-08-19 18:30,20,992.25,992.25,992.25,992.25,1
20091201|2009-08-19 19:00,20,991.5,991.5,991.5,991.5,1
20091201|2009-08-19 19:30,20,992,992.25,992,992.25,2
20091201|2009-08-19 20:30,20,994,994,994,994,1
20091201|2009-08-19 21:00,20,993.5,993.5,993,993,3
20091201|2009-08-19 21:30,20,992.25,992.5,992.25,992.5,2
20091201|2009-08-19 22:00,20,993.75,995,993.75,995,9
20091201|2009-08-19 23:30,20,996,997.75,996,997.25,33
20091201|2009-08-20 00:00,20,998,998,998,998,1
20091201|2009-08-20 00:30,20,998.25,998.25,998,998,17
20091201|2009-08-20 01:30,20,997.5,997.5,997.5,997.5,2
20091201|2009-08-20 02:00,20,997,997.5,996.25,997.5,11
20091201|2009-08-20 02:30,20,998.5,998.5,997,997.5,13
20091201|2009-08-20 03:00,20,998,998.25,997.5,998.25,9
20091201|2009-08-20 03:30,20,998.75,998.75,998.75,998.75,1
20091201|2009-08-20 04:00,20,997.5,997.75,997.5,997.75,70
20091201|2009-08-20 04:30,20,997.75,998,997.75,998,6
20091201|2009-08-20 05:00,20,997.5,997.5,995.5,996.25,6
20091201|2009-08-20 06:00,20,995,995,994.75,994.75,2
20091201|2009-08-20 06:30,20,995,996,995,996,6
20091201|2009-08-20 07:00,20,996.5,996.5,996.5,996.5,30
20091201|2009-08-20 07:30,20,996.5,996.5,992,993.25,332
20091201|2009-08-20 08:00,20,991.5,991.5,990,991.25,29
20091201|2009-08-20 08:30,20,991.25,997.75,990.25,997.75,210
20091201|2009-08-20 09:00,20,997.75,998.25,995,996.5,121
20091201|2009-08-20 09:30,20,998,1000,997.25,999,186
20091201|2009-08-20 10:00,20,998.75,998.75,997.5,998.25,32
20091201|2009-08-20 10:30,20,998.5,998.75,996.75,997.75,58
20091201|2009-08-20 11:00,20,998,998.5,997.5,997.75,61
20091201|2009-08-20 11:30,20,998.25,999.25,998.25,999,7
20091201|2009-08-20 12:00,20,999,999,998.25,999,31
20091201|2009-08-20 12:30,20,998.75,999.75,998.75,999.25,37
20091201|2009-08-20 13:00,20,999.5,999.5,998.5,999.25,111
20091201|2009-08-20 13:30,20,998.25,998.5,997.5,998.5,7
20091201|2009-08-20 14:00,20,999.5,1001.75,999.5,1001.25,74
20091201|2009-08-20 14:30,20,1002,1003.25,1001,1001.25,135
20091201|2009-08-20 15:00,20,1000.75,1001.75,1000.75,1000.75,202
20091201|2009-08-20 15:30,21,1000,1000,1000,1000,9
20091201|2009-08-20 16:00,21,999.5,999.5,999.5,999.5,2
20091201|2009-08-20 18:30,21,999.5,999.5,999.5,999.5,2
20091201|2009-08-20 19:00,21,998.5,998.5,998.5,998.5,3
20091201|2009-08-20 20:00,21,999,999,997,997,17
20091201|2009-08-20 20:30,21,997.5,997.5,997.5,997.5,1
20091201|2009-08-20 21:30,21,998,998,998,998,1
20091201|2009-08-20 22:00,21,997.25,997.25,995.5,995.75,11
20091201|2009-08-20 22:30,21,995.75,995.75,993.5,993.5,15
20091201|2009-08-20 23:00,21,993.25,993.25,992.5,992.75,10
20091201|2009-08-20 23:30,21,992.25,993,992.25,993,3
20091201|2009-08-21 00:00,21,992.5,994,992.5,994,15
20091201|2009-08-21 00:30,21,995,995.75,995,995.75,6
20091201|2009-08-21 01:00,21,995.75,995.75,995.75,995.75,2
20091201|2009-08-21 01:30,21,995.5,995.5,995.25,995.25,8
20091201|2009-08-21 02:00,21,998,998,998,998,1
20091201|2009-08-21 02:30,21,999.75,1000.5,999.25,999.25,31
20091201|2009-08-21 03:30,21,999,999,999,999,1
20091201|2009-08-21 04:00,21,1001.5,1001.5,1001.25,1001.25,2
20091201|2009-08-21 04:30,21,1001.5,1003.75,1001.5,1003.75,180
20091201|2009-08-21 05:00,21,1003.25,1006.75,1003,1006.75,29
20091201|2009-08-21 05:30,21,1004.75,1005,1004.75,1005,3
20091201|2009-08-21 06:00,21,1006,1007,1006,1006.75,8
20091201|2009-08-21 06:30,21,1006.25,1006.25,1005.25,1005.25,9
20091201|2009-08-21 07:00,21,1004.25,1006.75,1004.25,1006.75,61
20091201|2009-08-21 07:30,21,1006.5,1007.25,1006,1007,11
20091201|2009-08-21 08:00,21,1008,1009.5,1007.5,1009.5,112
20091201|2009-08-21 08:30,21,1009.25,1010.75,1007.5,1010.75,335
20091201|2009-08-21 09:00,21,1011,1020.5,1011,1017,389
20091201|2009-08-21 09:30,21,1017.25,1018.75,1016,1017,28
20091201|2009-08-21 10:00,21,1018,1018.25,1017,1018.25,19
20091201|2009-08-21 10:30,21,1018,1019.25,1018,1019,19
20091201|2009-08-21 11:00,21,1018.25,1018.5,1018,1018.5,6
20091201|2009-08-21 11:30,21,1018.75,1018.75,1017.75,1018.25,5
20091201|2009-08-21 12:00,21,1018,1018,1018,1018,21
20091201|2009-08-21 12:30,21,1018,1018,1016.75,1017,11
20091201|2009-08-21 13:00,21,1016.25,1017.75,1016.25,1017.75,18
20091201|2009-08-21 13:30,21,1018.25,1018.5,1017,1017,25
20091201|2009-08-21 14:00,21,1017.75,1022,1017.75,1021,110
20091201|2009-08-21 14:30,21,1021.25,1021.5,1019.25,1020.25,157
20091201|2009-08-21 15:00,21,1020.25,1021.25,1020,1020.5,84
20091201|2009-08-23 17:00,24,1020.5,1022,1020.5,1021.75,6
20091201|2009-08-23 17:30,24,1021.25,1022,1021.25,1021.25,7
20091201|2009-08-23 18:30,24,1021.75,1021.75,1020.5,1020.5,7
20091201|2009-08-23 19:00,24,1022,1022,1021.75,1021.75,6
20091201|2009-08-23 19:30,24,1022.25,1028.25,1022.25,1026,97
20091201|2009-08-23 20:00,24,1026,1028,1026,1028,23
20091201|2009-08-23 20:30,24,1026.25,1027,1024.5,1024.5,13
20091201|2009-08-23 21:00,24,1025.5,1026,1024.5,1025.5,15
20091201|2009-08-23 21:30,24,1026.25,1026.25,1025.75,1025.75,2
20091201|2009-08-23 22:00,24,1025.75,1025.75,1025.75,1025.75,1
20091201|2009-08-23 22:30,24,1026,1026.75,1026,1026.75,9
20091201|2009-08-23 23:00,24,1026,1026,1025.75,1025.75,4
20091201|2009-08-23 23:30,24,1025.5,1025.75,1025.5,1025.75,2
20091201|2009-08-24 00:00,24,1025.25,1025.25,1025.25,1025.25,1
20091201|2009-08-24 01:00,24,1027.25,1027.25,1024,1024,2
20091201|2009-08-24 01:30,24,1025.5,1025.5,1025.25,1025.25,4
20091201|2009-08-24 02:00,24,1025,1025,1023,1023,3
20091201|2009-08-24 02:30,24,1027,1027,1025.75,1025.75,7
20091201|2009-08-24 03:00,24,1025.25,1026.5,1025.25,1026.5,7
20091201|2009-08-24 03:30,24,1026,1026,1024.25,1024.25,5
20091201|2009-08-24 04:00,24,1023,1023.5,1023,1023.5,3
20091201|2009-08-24 05:00,24,1024.75,1024.75,1024.75,1024.75,1
20091201|2009-08-24 05:30,24,1022.5,1023,1022.5,1023,6
20091201|2009-08-24 06:00,24,1022.75,1022.75,1022.75,1022.75,2
20091201|2009-08-24 06:30,24,1024,1024.75,1022.75,1022.75,12
20091201|2009-08-24 07:30,24,1023.5,1025,1023.25,1024.75,10
20091201|2009-08-24 08:00,24,1025.5,1026,1024.75,1024.75,56
20091201|2009-08-24 08:30,24,1024.5,1027.75,1024.25,1027.25,180
20091201|2009-08-24 09:00,24,1027.25,1029,1026.5,1029,58
20091201|2009-08-24 09:30,24,1028.5,1029.25,1027.25,1028.75,31
20091201|2009-08-24 10:00,24,1029.5,1030.25,1028.75,1028.75,22
20091201|2009-08-24 10:30,24,1028,1028.5,1027.5,1027.5,20
20091201|2009-08-24 11:00,24,1027,1027.75,1026.5,1026.75,19
20091201|2009-08-24 11:30,24,1026.75,1027.25,1026,1026,28
20091201|2009-08-24 12:00,24,1025,1025.25,1019,1019,129
20091201|2009-08-24 12:30,24,1019,1021.75,1019,1021.25,40
20091201|2009-08-24 13:00,24,1021,1022.25,1020.75,1021,58
20091201|2009-08-24 13:30,24,1021.25,1021.5,1020.25,1021.25,13
20091201|2009-08-24 14:00,24,1020,1020,1017.5,1020,98
20091201|2009-08-24 14:30,24,1019.75,1021,1017,1019.75,81
20091201|2009-08-24 15:00,24,1020.5,1021,1020,1020.25,32
20091201|2009-08-24 15:30,25,1019.75,1019.75,1019.75,1019.75,3
20091201|2009-08-24 18:30,25,1018,1018,1016.75,1016.75,2
20091201|2009-08-24 19:00,25,1018,1018,1018,1018,1
20091201|2009-08-24 19:30,25,1018,1018,1017.25,1017.25,5
20091201|2009-08-24 20:00,25,1019.5,1020.25,1019.5,1020,13
20091201|2009-08-24 20:30,25,1019.25,1019.25,1019.25,1019.25,2
20091201|2009-08-24 21:00,25,1019,1019,1017,1017,2
20091201|2009-08-24 21:30,25,1016.25,1016.25,1016,1016.25,8
20091201|2009-08-24 22:00,25,1017.25,1017.25,1016.25,1016.25,3
20091201|2009-08-24 23:00,25,1018.5,1019.25,1018.5,1019.25,5
20091201|2009-08-24 23:30,25,1018,1018.75,1018,1018.75,3
20091201|2009-08-25 00:00,25,1018,1018,1018,1018,3
20091201|2009-08-25 00:30,25,1016,1016,1014,1015.75,43
20091201|2009-08-25 01:00,25,1016,1016,1015,1015,14
20091201|2009-08-25 01:30,25,1015.75,1016.5,1015.75,1016.5,3
20091201|2009-08-25 02:00,25,1017.75,1020,1017.75,1020,4
20091201|2009-08-25 03:00,25,1021,1021,1021,1021,3
20091201|2009-08-25 03:30,25,1020,1020,1020,1020,2
20091201|2009-08-25 04:00,25,1022,1022,1022,1022,2
20091201|2009-08-25 04:30,25,1022,1022,1022,1022,1
20091201|2009-08-25 06:30,25,1023,1025.75,1022.75,1025.75,38
20091201|2009-08-25 07:00,25,1025,1026.5,1025,1025,23
20091201|2009-08-25 07:30,25,1025,1026.25,1025,1026,25
20091201|2009-08-25 08:00,25,1026.5,1028,1024.5,1024.5,54
20091201|2009-08-25 08:30,25,1024.75,1028.5,1022,1028.5,59
20091201|2009-08-25 09:00,25,1027.5,1034,1022.25,1022.75,486
20091201|2009-08-25 09:30,25,1023.75,1026.25,1023.75,1025.75,278
20091201|2009-08-25 10:00,25,1026,1028,1026,1028,171
20091201|2009-08-25 10:30,25,1028.25,1029,1027.5,1028.25,348
20091201|2009-08-25 11:00,25,1028.5,1030.25,1028,1029.75,138
20091201|2009-08-25 11:30,25,1030.75,1030.75,1026.5,1026.5,187
20091201|2009-08-25 12:00,25,1027.25,1027.25,1023.25,1024.25,167
20091201|2009-08-25 12:30,25,1023.75,1025,1022.75,1023,29
20091201|2009-08-25 13:00,25,1023,1025.25,1022,1024.25,120
20091201|2009-08-25 13:30,25,1024.5,1024.5,1020,1022.75,349
20091201|2009-08-25 14:00,25,1023.5,1026,1023.5,1025.25,16
20091201|2009-08-25 14:30,25,1023.5,1024,1021.5,1022,215
20091201|2009-08-25 15:00,25,1022.25,1022.75,1021.25,1021.25,201
20091201|2009-08-25 15:30,26,1021.5,1021.5,1021,1021,20
20091201|2009-08-25 17:00,26,1021,1021.25,1020,1020.5,7
20091201|2009-08-25 18:00,26,1018.5,1019,1018.25,1019,13
20091201|2009-08-25 19:00,26,1020,1020,1020,1020,1
20091201|2009-08-25 19:30,26,1019.25,1020,1019.25,1020,5
20091201|2009-08-25 20:00,26,1020.5,1020.5,1020,1020,4
20091201|2009-08-25 20:30,26,1019.5,1019.5,1018.75,1019.5,3
20091201|2009-08-25 21:30,26,1020.5,1020.75,1020.5,1020.75,6
20091201|2009-08-25 22:30,26,1023,1023.5,1023,1023.5,6
20091201|2009-08-25 23:00,26,1024.5,1024.5,1024.5,1024.5,1
20091201|2009-08-25 23:30,26,1023.75,1024,1023.75,1024,2
20091201|2009-08-26 00:00,26,1023.75,1023.75,1023.75,1023.75,2
20091201|2009-08-26 00:30,26,1024.5,1024.5,1024.5,1024.5,1
20091201|2009-08-26 01:00,26,1024,1025,1024,1024.5,23
20091201|2009-08-26 01:30,26,1024,1024,1024,1024,1
20091201|2009-08-26 02:00,26,1022,1023.75,1022,1023.75,4
20091201|2009-08-26 02:30,26,1024.25,1024.75,1024.25,1024.75,23
20091201|2009-08-26 03:00,26,1023,1023,1023,1023,6
20091201|2009-08-26 03:30,26,1022.25,1022.25,1021.75,1021.75,2
20091201|2009-08-26 04:00,26,1021.5,1021.5,1021,1021,2
20091201|2009-08-26 04:30,26,1021,1021.75,1021,1021.5,5
20091201|2009-08-26 05:00,26,1021,1021,1020,1020,2
20091201|2009-08-26 06:00,26,1019.5,1019.5,1018.25,1018.25,12
20091201|2009-08-26 06:30,26,1019,1019.25,1019,1019.25,6
20091201|2009-08-26 07:00,26,1019.25,1022.25,1019.25,1022.25,13
20091201|2009-08-26 07:30,26,1023.75,1023.75,1018.5,1020.5,243
20091201|2009-08-26 08:00,26,1020,1020.5,1020,1020,13
20091201|2009-08-26 08:30,26,1019,1020.5,1015.75,1017.75,80
20091201|2009-08-26 09:00,26,1018.25,1026.5,1018.25,1024.75,209
20091201|2009-08-26 09:30,26,1024.5,1027,1023,1024,182
20091201|2009-08-26 10:00,26,1024.5,1024.5,1019.75,1021,77
20091201|2009-08-26 10:30,26,1020.75,1020.75,1019,1020.75,84
20091201|2009-08-26 11:00,26,1020.25,1022.75,1020.25,1022.75,8
20091201|2009-08-26 11:30,26,1021.5,1021.5,1019.75,1020.25,22
20091201|2009-08-26 12:00,26,1021,1021,1018.25,1019.25,30
20091201|2009-08-26 12:30,26,1019.75,1023,1019.75,1023,50
20091201|2009-08-26 13:00,26,1023,1023.5,1021.75,1021.75,31
20091201|2009-08-26 13:30,26,1022,1023,1020.5,1020.5,110
20091201|2009-08-26 14:00,26,1020.5,1022.75,1020.5,1022.75,24
20091201|2009-08-26 14:30,26,1020.75,1023,1020,1023,63
20091201|2009-08-26 15:00,26,1022.25,1023.5,1021.75,1023,29
20091201|2009-08-26 15:30,27,1021.25,1022.25,1021.25,1021.75,4
20091201|2009-08-26 17:00,27,1022.5,1022.5,1022.5,1022.5,3
20091201|2009-08-26 18:30,27,1022,1022,1022,1022,4
20091201|2009-08-26 19:30,27,1020.25,1020.25,1019,1019,5
20091201|2009-08-26 20:00,27,1018.5,1018.5,1018.25,1018.25,6
20091201|2009-08-26 20:30,27,1018.5,1018.5,1018.25,1018.25,5
20091201|2009-08-26 21:00,27,1018.5,1019.25,1018.5,1019.25,3
20091201|2009-08-26 21:30,27,1019.75,1019.75,1019.75,1019.75,1
20091201|2009-08-26 22:00,27,1019.75,1019.75,1019.75,1019.75,3
20091201|2009-08-26 22:30,27,1017.25,1017.25,1016.75,1016.75,3
20091201|2009-08-26 23:00,27,1017.5,1018.25,1017.5,1018.25,22
20091201|2009-08-26 23:30,27,1019.5,1019.5,1019,1019,2
20091201|2009-08-27 00:00,27,1019.25,1021,1019.25,1021,2
20091201|2009-08-27 00:30,27,1020,1020.5,1020,1020.5,4
20091201|2009-08-27 01:00,27,1020.75,1021.25,1020.75,1021.25,2
20091201|2009-08-27 01:30,27,1020.5,1020.5,1020.5,1020.5,1
20091201|2009-08-27 02:00,27,1019.75,1023,1019.75,1023,6
20091201|2009-08-27 02:30,27,1023,1023,1021.75,1021.75,2
20091201|2009-08-27 03:00,27,1024,1024.25,1024,1024.25,6
20091201|2009-08-27 04:30,27,1023.5,1023.5,1023.5,1023.5,1
20091201|2009-08-27 05:30,27,1021.5,1021.5,1020.75,1020.75,14
20091201|2009-08-27 06:00,27,1020.5,1021.75,1020.5,1021.75,6
20091201|2009-08-27 06:30,27,1022.75,1022.75,1022.25,1022.25,4
20091201|2009-08-27 07:00,27,1023.75,1025.25,1022.25,1025.25,46
20091201|2009-08-27 07:30,27,1025.5,1025.5,1021,1023.75,51
20091201|2009-08-27 08:00,27,1022.75,1022.75,1021.75,1022.5,6
20091201|2009-08-27 08:30,27,1020,1020,1013.5,1013.75,136
20091201|2009-08-27 09:00,27,1013,1013.5,1010.5,1013.25,594
20091201|2009-08-27 09:30,27,1013.75,1014,1011.25,1011.5,29
20091201|2009-08-27 10:00,27,1010.75,1014.75,1010.75,1014.75,18
20091201|2009-08-27 10:30,27,1014.5,1016,1013,1016,20
20091201|2009-08-27 11:00,27,1016.5,1019.5,1016.25,1019.5,76
20091201|2009-08-27 11:30,27,1019.75,1019.75,1017.75,1018.5,81
20091201|2009-08-27 12:00,27,1018.75,1019,1017.5,1018,66
20091201|2009-08-27 12:30,27,1020,1023,1020,1021.5,152
20091201|2009-08-27 13:00,27,1022,1024,1022,1023.5,327
20091201|2009-08-27 13:30,27,1024.25,1028.25,1024.25,1025.5,220
20091201|2009-08-27 14:00,27,1026,1027,1024,1024.25,726
20091201|2009-08-27 14:30,27,1024.25,1026.5,1024.25,1025,230
20091201|2009-08-27 15:00,27,1024.75,1026,1024.75,1025.25,33
20091201|2009-08-27 15:30,28,1024.75,1024.75,1024.75,1024.75,4
20091201|2009-08-27 17:30,28,1025.5,1025.5,1025.5,1025.5,1
20091201|2009-08-27 18:00,28,1024.75,1024.75,1024.75,1024.75,1
20091201|2009-08-27 19:00,28,1024.75,1026.25,1024.75,1026.25,3
20091201|2009-08-27 20:00,28,1025,1025,1025,1025,1
20091201|2009-08-27 20:30,28,1024.75,1024.75,1024.75,1024.75,1
20091201|2009-08-27 21:30,28,1025.25,1025.25,1023,1023,22
20091201|2009-08-27 22:00,28,1023.5,1023.5,1023.5,1023.5,3
20091201|2009-08-27 22:30,28,1023.25,1023.25,1022.75,1023,9
20091201|2009-08-27 23:00,28,1023.5,1023.5,1023.5,1023.5,1
20091201|2009-08-27 23:30,28,1024.25,1024.25,1024.25,1024.25,1
20091201|2009-08-28 01:30,28,1025,1026,1025,1026,3
20091201|2009-08-28 02:00,28,1026,1026,1025.75,1025.75,2
20091201|2009-08-28 02:30,28,1024.25,1025,1024.25,1025,4
20091201|2009-08-28 03:00,28,1025.75,1028.5,1025.75,1028.5,14
20091201|2009-08-28 03:30,28,1028,1028,1028,1028,1
20091201|2009-08-28 04:00,28,1028.5,1030,1028.5,1030,36
20091201|2009-08-28 04:30,28,1028.5,1028.5,1028.5,1028.5,1
20091201|2009-08-28 05:00,28,1029,1029,1029,1029,2
20091201|2009-08-28 05:30,28,1029.25,1029.75,1029.25,1029.5,5
20091201|2009-08-28 06:00,28,1030,1031.25,1030,1031.25,8
20091201|2009-08-28 06:30,28,1031.5,1031.5,1030,1030,3
20091201|2009-08-28 07:00,28,1029.5,1029.5,1029.5,1029.5,1
20091201|2009-08-28 07:30,28,1028.5,1029.5,1028,1029,5
20091201|2009-08-28 08:00,28,1030.25,1034,1030.25,1033.75,38
20091201|2009-08-28 08:30,28,1033,1034.25,1026,1026,425
20091201|2009-08-28 09:00,28,1025.75,1028,1023,1023,124
20091201|2009-08-28 09:30,28,1023.5,1026.5,1022.25,1025.75,103
20091201|2009-08-28 10:00,28,1025.75,1026.25,1023.75,1025,78
20091201|2009-08-28 10:30,28,1024.5,1025.25,1021.5,1023.25,154
20091201|2009-08-28 11:00,28,1022.75,1023,1018,1019.25,201
20091201|2009-08-28 11:30,28,1018,1020.25,1018,1019,344
20091201|2009-08-28 12:00,28,1020,1022.25,1019.75,1022,100
20091201|2009-08-28 12:30,28,1022.25,1023,1021.25,1022,14
20091201|2009-08-28 13:00,28,1020.5,1024,1020.5,1022,26
20091201|2009-08-28 13:30,28,1022.25,1023.75,1022,1023.25,106
20091201|2009-08-28 14:00,28,1023.5,1025.5,1023,1024.25,51
20091201|2009-08-28 14:30,28,1025.5,1025.5,1021.25,1024,276
20091201|2009-08-28 15:00,28,1024,1025,1023,1023,11
20091201|2009-08-30 17:00,31,1022,1022,1021,1021.25,11
20091201|2009-08-30 17:30,31,1020.5,1021.25,1020,1020,9
20091201|2009-08-30 18:00,31,1020.75,1020.75,1020.75,1020.75,1
20091201|2009-08-30 18:30,31,1021,1021.5,1020.5,1021.5,13
20091201|2009-08-30 19:00,31,1022.5,1025,1022.5,1024.75,16
20091201|2009-08-30 19:30,31,1026,1026,1026,1026,4
20091201|2009-08-30 20:00,31,1023.25,1023.25,1020,1020,29
20091201|2009-08-30 20:30,31,1019.5,1019.5,1018.5,1018.5,7
20091201|2009-08-30 21:00,31,1018.25,1019.5,1018.25,1019.5,5
20091201|2009-08-30 21:30,31,1019,1019,1017.5,1017.5,14
20091201|2009-08-30 22:00,31,1018,1018,1017.5,1017.5,5
20091201|2009-08-30 22:30,31,1017.5,1018,1017.5,1018,4
20091201|2009-08-30 23:00,31,1017.5,1018.25,1017.5,1018,7
20091201|2009-08-30 23:30,31,1017.75,1017.75,1017.75,1017.75,1
20091201|2009-08-31 00:30,31,1017.25,1017.25,1016.75,1016.75,6
20091201|2009-08-31 01:00,31,1016.5,1016.5,1016,1016.25,27
20091201|2009-08-31 01:30,31,1015.75,1016.5,1015.75,1016.5,5
20091201|2009-08-31 02:00,31,1015.5,1016.5,1015,1016.5,3
20091201|2009-08-31 02:30,31,1017,1017,1017,1017,2
20091201|2009-08-31 03:00,31,1015,1015,1014.75,1014.75,4
20091201|2009-08-31 03:30,31,1016.25,1017.25,1016.25,1017.25,2
20091201|2009-08-31 04:00,31,1017.25,1017.25,1016.75,1016.75,4
20091201|2009-08-31 04:30,31,1016.5,1016.5,1016.5,1016.5,2
20091201|2009-08-31 05:00,31,1016.5,1016.5,1016.5,1016.5,1
20091201|2009-08-31 05:30,31,1016.5,1017,1016.5,1016.5,4
20091201|2009-08-31 06:00,31,1016.5,1016.5,1016.5,1016.5,3
20091201|2009-08-31 06:30,31,1017.75,1017.75,1016,1016,7
20091201|2009-08-31 07:00,31,1015.25,1016,1015,1016,15
20091201|2009-08-31 07:30,31,1015.25,1016.75,1015.25,1016,40
20091201|2009-08-31 08:00,31,1015.75,1016.25,1014.5,1014.75,82
20091201|2009-08-31 08:30,31,1014.5,1016.5,1009,1011.5,301
20091201|2009-08-31 09:00,31,1011,1013.5,1010,1010.75,79
20091201|2009-08-31 09:30,31,1011.75,1014.75,1010.25,1012.75,120
20091201|2009-08-31 10:00,31,1012.75,1013,1011,1011.25,49
20091201|2009-08-31 10:30,31,1011.25,1013.5,1011.25,1011.75,53
20091201|2009-08-31 11:00,31,1013.25,1013.25,1011.5,1011.75,36
20091201|2009-08-31 11:30,31,1012.75,1012.75,1010,1010.5,365
20091201|2009-08-31 12:00,31,1010.5,1011.75,1010.5,1010.75,18
20091201|2009-08-31 12:30,31,1011.25,1012.25,1011,1012.25,187
20091201|2009-08-31 13:00,31,1011.25,1012,1011,1012,117
20091201|2009-08-31 13:30,31,1012,1015,1012,1014.25,364
20091201|2009-08-31 14:00,31,1013.5,1013.5,1010.25,1012.25,39
20091201|2009-08-31 14:30,31,1012.5,1017,1012.25,1016,105
20091201|2009-08-31 15:00,31,1015.75,1016.75,1013.75,1016.5,166
20091201|2009-08-31 15:30,1,1015.75,1016.75,1015.75,1016,44
20091201|2009-08-31 17:00,1,1016.5,1016.5,1016.5,1016.5,4
20091201|2009-08-31 18:00,1,1016,1016,1016,1016,1
20091201|2009-08-31 19:00,1,1015.75,1015.75,1015,1015,2
20091201|2009-08-31 19:30,1,1014.75,1014.75,1014.75,1014.75,1
20091201|2009-08-31 20:30,1,1017,1017,1017,1017,1
20091201|2009-08-31 21:00,1,1017,1017.25,1017,1017.25,2
20091201|2009-08-31 21:30,1,1015.75,1015.75,1015.75,1015.75,1
20091201|2009-08-31 22:00,1,1015.75,1015.75,1015.75,1015.75,8
20091201|2009-08-31 22:30,1,1017.5,1018.5,1017.5,1018.5,7
20091201|2009-08-31 23:00,1,1018.75,1018.75,1017,1017.75,4
20091201|2009-08-31 23:30,1,1017,1017,1017,1017,1
20091201|2009-09-01 00:00,1,1019.75,1021.25,1019,1019.5,86
20091201|2009-09-01 01:00,1,1018,1019,1018,1018.5,3
20091201|2009-09-01 01:30,1,1018.5,1018.5,1018,1018.25,9
20091201|2009-09-01 02:00,1,1019.5,1019.5,1019,1019,14
20091201|2009-09-01 02:30,1,1017.5,1017.5,1016.75,1016.75,4
20091201|2009-09-01 03:00,1,1015.75,1016,1009.5,1009.5,36
20091201|2009-09-01 03:30,1,1009.25,1009.75,1006.75,1009.75,86
20091201|2009-09-01 04:00,1,1009,1009.25,1006.75,1007,30
20091201|2009-09-01 04:30,1,1006.75,1009.25,1006.25,1008.75,69
20091201|2009-09-01 05:30,1,1007.5,1008,1007.5,1007.5,4
20091201|2009-09-01 06:00,1,1007.5,1009.5,1007.5,1008.75,12
20091201|2009-09-01 06:30,1,1009.75,1010.5,1009.5,1010.5,23
20091201|2009-09-01 07:00,1,1010.75,1011.75,1010.75,1011.75,8
20091201|2009-09-01 07:30,1,1010.5,1011,1009.5,1010.5,59
20091201|2009-09-01 08:00,1,1010.75,1011,1009.5,1010,25
20091201|2009-09-01 08:30,1,1010.5,1020.75,1010.5,1019,347
20091201|2009-09-01 09:00,1,1019.25,1023,1016,1018.75,1125
20091201|2009-09-01 09:30,1,1018.5,1019.75,1013.25,1013.25,2283
20091201|2009-09-01 10:00,1,1013,1013.25,1000.25,1001,2276
20091201|2009-09-01 10:30,1,1000.75,1000.75,996,998,513
20091201|2009-09-01 11:00,1,997.25,999.75,994.5,996,616
20091201|2009-09-01 11:30,1,994.75,997.75,994.75,996,89
20091201|2009-09-01 12:00,1,996.25,997.5,993,995.25,477
20091201|2009-09-01 12:30,1,995,997.25,993.75,997,729
20091201|2009-09-01 13:00,1,997.75,997.75,995,996,235
20091201|2009-09-01 13:30,1,996.75,996.75,994,995.5,421
20091201|2009-09-01 14:00,1,996,997,993,993.5,434
20091201|2009-09-01 14:30,1,993.25,996,991,992.5,1400
20091201|2009-09-01 15:00,1,992.5,993,991.5,991.75,187
20091201|2009-09-01 15:30,2,992.25,992.25,991.75,992,20
20091201|2009-09-01 16:00,2,991.75,992,991.5,991.5,16
20091201|2009-09-01 17:00,2,991.5,993,991.5,993,9
20091201|2009-09-01 17:30,2,992.75,992.75,992,992,6
20091201|2009-09-01 18:00,2,992.25,992.25,992.25,992.25,3
20091201|2009-09-01 18:30,2,992,992,992,992,4
20091201|2009-09-01 19:00,2,991.75,991.75,991,991.5,15
20091201|2009-09-01 19:30,2,992.5,992.75,992.5,992.75,46
20091201|2009-09-01 20:30,2,994,994.5,993.75,993.75,6
20091201|2009-09-01 21:00,2,993.5,994,993.25,994,33
20091201|2009-09-01 21:30,2,993.5,993.5,992.5,992.5,8
20091201|2009-09-01 22:00,2,993.25,993.25,993,993,5
20091201|2009-09-01 22:30,2,993,993,992,992,7
20091201|2009-09-01 23:00,2,991.5,993,991.5,993,6
20091201|2009-09-01 23:30,2,993.75,994,993.5,993.5,6
20091201|2009-09-02 00:00,2,993,993.25,993,993.25,5
20091201|2009-09-02 00:30,2,993,993,993,993,2
20091201|2009-09-02 01:00,2,994,994,993.75,993.75,2
20091201|2009-09-02 01:30,2,995,995.25,995,995.25,7
20091201|2009-09-02 02:00,2,993.75,993.75,989.75,990.5,29
20091201|2009-09-02 02:30,2,992.5,992.5,987.75,987.75,33
20091201|2009-09-02 03:00,2,988.25,989.5,988.25,989.25,60
20091201|2009-09-02 03:30,2,990,991.75,990,991.75,7
20091201|2009-09-02 04:30,2,989,989.25,989,989.25,4
20091201|2009-09-02 05:00,2,991.25,992.25,991,991.25,18
20091201|2009-09-02 05:30,2,991,991,991,991,1
20091201|2009-09-02 06:00,2,991.75,991.75,991.25,991.5,107
20091201|2009-09-02 06:30,2,992.25,992.5,991.5,991.5,361
20091201|2009-09-02 07:00,2,991.25,991.75,987.75,990.75,245
20091201|2009-09-02 07:30,2,989.75,989.75,987.25,989,84
20091201|2009-09-02 08:00,2,988.75,989.25,987.5,988.75,189
20091201|2009-09-02 08:30,2,988.75,993.75,987.75,990.75,1275
20091201|2009-09-02 09:00,2,990.75,992.25,988.5,989.25,925
20091201|2009-09-02 09:30,2,989,994.75,986.5,994.75,318
20091201|2009-09-02 10:00,2,994,994.25,991.75,994,209
20091201|2009-09-02 10:30,2,994.5,994.5,992,992,358
20091201|2009-09-02 11:00,2,992.5,993.5,991.25,993.5,103
20091201|2009-09-02 11:30,2,993.5,994.5,993.25,993.5,64
20091201|2009-09-02 12:00,2,993.25,994,991.75,993.25,62
20091201|2009-09-02 12:30,2,993,993.25,991.5,991.5,111
20091201|2009-09-02 13:00,2,991.5,993.25,991,992.5,506
20091201|2009-09-02 13:30,2,993,994.25,992,992.25,512
20091201|2009-09-02 14:00,2,991.75,994.75,991.25,993,416
20091201|2009-09-02 14:30,2,992.75,993.5,988.75,989,409
20091201|2009-09-02 15:00,2,988.75,990.25,988.5,990.25,152
20091201|2009-09-02 15:30,3,989.75,990.25,989.25,989.25,10
20091201|2009-09-02 16:00,3,989.5,991.25,988.75,991.25,6
20091201|2009-09-02 17:00,3,988,991,988,988.75,256
20091201|2009-09-02 17:30,3,988.5,988.5,988.5,988.5,1
20091201|2009-09-02 18:00,3,989,989,989,989,1
20091201|2009-09-02 18:30,3,989,989,989,989,1
20091201|2009-09-02 19:00,3,990.25,990.25,988.25,988.25,7
20091201|2009-09-02 19:30,3,988,988.25,988,988.25,2
20091201|2009-09-02 20:00,3,988,988,988,988,2
20091201|2009-09-02 20:30,3,988.5,988.5,988,988,2
20091201|2009-09-02 21:00,3,990,990.25,989.5,990.25,9
20091201|2009-09-02 21:30,3,990.25,991.75,990.25,991.75,6
20091201|2009-09-02 22:00,3,991,991,991,991,2
20091201|2009-09-02 22:30,3,990.5,990.5,990.5,990.5,7
20091201|2009-09-02 23:00,3,991,991,990.5,990.5,4
20091201|2009-09-02 23:30,3,990.25,990.25,990.25,990.25,1
20091201|2009-09-03 00:00,3,990.5,990.5,990.5,990.5,1
20091201|2009-09-03 00:30,3,991,991,991,991,2
20091201|2009-09-03 01:00,3,991.75,992.75,991.75,992.75,27
20091201|2009-09-03 01:30,3,993.5,995,993.5,995,39
20091201|2009-09-03 02:00,3,995,995,994,994.5,6
20091201|2009-09-03 02:30,3,993.5,995,993.5,994.25,6
20091201|2009-09-03 03:00,3,993.75,994.25,993.75,994,4
20091201|2009-09-03 03:30,3,994.5,995.25,994.5,995.25,7
20091201|2009-09-03 04:00,3,995.75,995.75,995.25,995.25,6
20091201|2009-09-03 04:30,3,994.25,994.25,994.25,994.25,1
20091201|2009-09-03 05:00,3,994.75,994.75,994.75,994.75,3
20091201|2009-09-03 05:30,3,994,994.5,994,994.5,5
20091201|2009-09-03 06:00,3,995,997.5,994.75,997.25,94
20091201|2009-09-03 06:30,3,997,999,997,997.5,108
20091201|2009-09-03 07:00,3,997.25,998.5,997,998.5,23
20091201|2009-09-03 07:30,3,996.5,997,994.5,994.75,132
20091201|2009-09-03 08:00,3,995.5,996.25,994,994.5,55
20091201|2009-09-03 08:30,3,995.25,995.5,991.75,994,957
20091201|2009-09-03 09:00,3,995,997.25,987,989,2442
20091201|2009-09-03 09:30,3,989,991.5,989,991,567
20091201|2009-09-03 10:00,3,991.25,994.25,990.75,992,168
20091201|2009-09-03 10:30,3,992,992.75,991.5,992.75,42
20091201|2009-09-03 11:00,3,992.25,993.25,992.25,992.75,182
20091201|2009-09-03 11:30,3,992.75,992.75,992,992.25,36
20091201|2009-09-03 12:00,3,992.5,994.25,992.5,993.25,266
20091201|2009-09-03 12:30,3,993.5,993.5,992,992,15
20091201|2009-09-03 13:00,3,992.75,992.75,992.5,992.5,5
20091201|2009-09-03 13:30,3,991.25,991.5,990.5,991,762
20091201|2009-09-03 14:00,3,991.75,993,991.75,992.5,53
20091201|2009-09-03 14:30,3,993.25,998.75,993.25,998,490
20091201|2009-09-03 15:00,3,997.25,998,997,997,240
20091201|2009-09-03 15:30,4,997,998.75,997,997.75,13
20091201|2009-09-03 16:00,4,997,997,997,997,1
20091201|2009-09-03 17:30,4,998,998,998,998,2
20091201|2009-09-03 18:00,4,997.5,998.25,997.5,998.25,5
20091201|2009-09-03 18:30,4,997.5,998.25,997.5,998.25,7
20091201|2009-09-03 19:00,4,998,998,997.75,997.75,11
20091201|2009-09-03 19:30,4,997.75,998,997.25,997.25,10
20091201|2009-09-03 20:00,4,997,997,996.75,996.75,3
20091201|2009-09-03 20:30,4,996.75,997,996.75,997,6
20091201|2009-09-03 21:00,4,996.75,996.75,996.75,996.75,1
20091201|2009-09-03 21:30,4,996.25,996.25,996.25,996.25,3
20091201|2009-09-03 22:30,4,996.5,996.5,996.25,996.25,4
20091201|2009-09-03 23:00,4,996,996.25,996,996.25,2
20091201|2009-09-03 23:30,4,997.5,997.5,997.25,997.25,4
20091201|2009-09-04 00:00,4,997,997,996.75,997,33
20091201|2009-09-04 00:30,4,996.5,996.5,996.25,996.25,4
20091201|2009-09-04 01:00,4,996.25,996.5,996,996.5,4
20091201|2009-09-04 01:30,4,996.5,996.5,996.25,996.25,2
20091201|2009-09-04 02:00,4,997.25,1000.25,997.25,1000.25,109
20091201|2009-09-04 02:30,4,999.75,1001,999.75,1000.25,186
20091201|2009-09-04 03:00,4,1000,1001,1000,1001,58
20091201|2009-09-04 03:30,4,1000.5,1002.5,1000.5,1002,60
20091201|2009-09-04 04:00,4,1002,1002,1002,1002,10
20091201|2009-09-04 04:30,4,1001,1001,1000.25,1000.25,10
20091201|2009-09-04 05:30,4,1000.25,1000.25,1000.25,1000.25,2
20091201|2009-09-04 06:00,4,1000.5,1002,1000.5,1001,817
20091201|2009-09-04 06:30,4,1000.25,1001.25,1000.25,1001.25,21
20091201|2009-09-04 07:00,4,1002.5,1002.5,1000.5,1000.5,269
20091201|2009-09-04 07:30,4,1000,1005,995.5,999.25,2614
20091201|2009-09-04 08:00,4,999.25,1000,996.75,999.5,512
20091201|2009-09-04 08:30,4,999.5,1002.75,996,998,2235
20091201|2009-09-04 09:00,4,997.5,1002,997.5,1002,509
20091201|2009-09-04 09:30,4,1002,1003.5,1002,1002.25,293
20091201|2009-09-04 10:00,4,1003,1003,999.75,1000.75,436
20091201|2009-09-04 10:30,4,1000.25,1004,1000.25,1004,612
20091201|2009-09-04 11:00,4,1004.25,1009.25,1004,1008.5,578
20091201|2009-09-04 11:30,4,1008.75,1009.25,1007.75,1008.5,293
20091201|2009-09-04 12:00,4,1008.5,1011.25,1008,1010.5,267
20091201|2009-09-04 12:30,4,1010.75,1011,1008.25,1008.75,304
20091201|2009-09-04 13:00,4,1008.5,1009.25,1007.5,1007.5,87
20091201|2009-09-04 13:30,4,1007.5,1010.25,1007.25,1010.25,325
20091201|2009-09-04 14:00,4,1010.25,1011,1008.25,1009.25,349
20091201|2009-09-04 14:30,4,1009.75,1011.5,1008.5,1011.5,1464
20091201|2009-09-04 15:00,4,1011.5,1011.75,1009.25,1009.25,122
20091201|2009-09-06 17:00,8,1010.25,1010.25,1008.25,1009.25,17
20091201|2009-09-06 17:30,8,1009.5,1010.75,1009.5,1010.75,17
20091201|2009-09-06 18:00,8,1009,1009.25,1009,1009,17
20091201|2009-09-06 18:30,8,1009.25,1009.25,1009,1009,4
20091201|2009-09-06 19:00,8,1008.25,1008.75,1008.25,1008.75,35
20091201|2009-09-06 19:30,8,1008.25,1008.5,1008.25,1008.25,8
20091201|2009-09-06 20:00,8,1008.5,1008.75,1008.25,1008.5,10
20091201|2009-09-06 20:30,8,1008.75,1008.75,1008.25,1008.25,7
20091201|2009-09-06 21:00,8,1008.25,1008.25,1008.25,1008.25,1
20091201|2009-09-06 21:30,8,1008.5,1008.5,1008.5,1008.5,2
20091201|2009-09-06 22:30,8,1009.5,1009.75,1009.25,1009.25,8
20091201|2009-09-06 23:00,8,1009.75,1009.75,1009.75,1009.75,1
20091201|2009-09-06 23:30,8,1010,1010,1009.75,1009.75,3
20091201|2009-09-07 00:00,8,1010.25,1010.25,1010.25,1010.25,1
20091201|2009-09-07 00:30,8,1010,1010,1009.5,1009.5,6
20091201|2009-09-07 01:00,8,1010,1010.25,1010,1010.25,8
20091201|2009-09-07 01:30,8,1010,1010.25,1010,1010.25,5
20091201|2009-09-07 02:00,8,1010.75,1011.25,1010,1010.25,44
20091201|2009-09-07 02:30,8,1011,1013,1011,1013,92
20091201|2009-09-07 03:00,8,1013,1015,1013,1013.5,41
20091201|2009-09-07 03:30,8,1013.5,1013.5,1013,1013,5
20091201|2009-09-07 04:00,8,1013.25,1014.5,1013.25,1014.5,8
20091201|2009-09-07 04:30,8,1014.75,1015.25,1014.25,1014.5,12
20091201|2009-09-07 05:00,8,1013.5,1014,1013.5,1014,17
20091201|2009-09-07 05:30,8,1013.25,1014,1013.25,1014,6
20091201|2009-09-07 06:30,8,1014,1014,1014,1014,1
20091201|2009-09-07 07:00,8,1014,1014,1013.5,1013.5,102
20091201|2009-09-07 07:30,8,1013.25,1013.5,1013.25,1013.5,82
20091201|2009-09-07 08:30,8,1015,1016.25,1015,1015.75,15
20091201|2009-09-07 09:00,8,1016.25,1016.25,1015.75,1016,15
20091201|2009-09-07 09:30,8,1016,1018.5,1016,1017.5,57
20091201|2009-09-07 10:00,8,1017.75,1018.5,1016.75,1016.75,105
20091201|2009-09-07 17:00,8,1016.5,1016.75,1016,1016,4
20091201|2009-09-07 17:30,8,1016,1016,1015.5,1015.5,5
20091201|2009-09-07 18:30,8,1016,1016,1015.5,1015.5,6
20091201|2009-09-07 19:00,8,1015.25,1015.5,1015,1015.5,7
20091201|2009-09-07 19:30,8,1015.75,1015.75,1015,1015,9
20091201|2009-09-07 20:00,8,1015.5,1015.5,1015.5,1015.5,4
20091201|2009-09-07 20:30,8,1014.25,1014.75,1014.25,1014.75,63
20091201|2009-09-07 21:00,8,1014.75,1015.25,1014.5,1015.25,16
20091201|2009-09-07 21:30,8,1015,1015.5,1015,1015.5,51
20091201|2009-09-07 22:00,8,1015,1015,1014.25,1014.75,65
20091201|2009-09-07 22:30,8,1015,1015.5,1014.75,1015.5,10
20091201|2009-09-07 23:00,8,1015.25,1016.25,1015.25,1016.25,6
20091201|2009-09-07 23:30,8,1015.75,1016.25,1015.75,1016.25,13
20091201|2009-09-08 00:00,8,1016.5,1016.5,1016.5,1016.5,5
20091201|2009-09-08 00:30,8,1017,1017.5,1017,1017.5,16
20091201|2009-09-08 01:00,8,1017.25,1017.25,1016.25,1017,25
20091201|2009-09-08 01:30,8,1017.25,1018.5,1017.25,1018.5,73
20091201|2009-09-08 02:00,8,1019,1019.25,1016.75,1018.25,88
20091201|2009-09-08 02:30,8,1018,1021.5,1018,1021.25,283
20091201|2009-09-08 03:00,8,1021,1022.5,1021,1021.75,295
20091201|2009-09-08 03:30,8,1021.75,1021.75,1020,1020,100
20091201|2009-09-08 04:00,8,1020,1020.5,1019.5,1019.5,67
20091201|2009-09-08 04:30,8,1020.25,1021.5,1020.25,1020.5,126
20091201|2009-09-08 05:00,8,1020,1020,1019.25,1019.25,4
20091201|2009-09-08 05:30,8,1019.5,1019.5,1019.25,1019.5,71
20091201|2009-09-08 06:00,8,1019.5,1021.25,1019.5,1021.25,151
20091201|2009-09-08 06:30,8,1021,1021.5,1020.75,1021,1043
20091201|2009-09-08 07:00,8,1021,1021,1019.25,1019.75,227
20091201|2009-09-08 07:30,8,1019.75,1020.25,1019,1020.25,52
20091201|2009-09-08 08:00,8,1020.5,1021.25,1019.75,1021.25,268
20091201|2009-09-08 08:30,8,1020.75,1021.25,1016,1017.5,3495
20091201|2009-09-08 09:00,8,1016.75,1019,1014.75,1019,1046
20091201|2009-09-08 09:30,8,1019,1021,1019,1020.75,1009
20091201|2009-09-08 10:00,8,1020.5,1021.25,1019,1020.5,585
20091201|2009-09-08 10:30,8,1020,1020,1016.25,1017.25,244
20091201|2009-09-08 11:00,8,1017.75,1018.75,1016.75,1018,118
20091201|2009-09-08 11:30,8,1018,1019,1017.75,1017.75,67
20091201|2009-09-08 12:00,8,1018,1018.75,1016,1017.25,171
20091201|2009-09-08 12:30,8,1017,1018.25,1015.75,1018.25,451
20091201|2009-09-08 13:00,8,1018.5,1019,1016.75,1018.5,265
20091201|2009-09-08 13:30,8,1019,1021,1018.5,1020,608
20091201|2009-09-08 14:00,8,1019.5,1020.25,1018,1020,661
20091201|2009-09-08 14:30,8,1019.75,1021,1019.25,1020.25,1529
20091201|2009-09-08 15:00,8,1020.25,1021,1019.75,1021,873
20091201|2009-09-08 15:30,9,1019.75,1020,1018.25,1018.25,95
20091201|2009-09-08 16:00,9,1018.25,1018.75,1018,1018.25,90
20091201|2009-09-08 17:00,9,1019,1019,1018.5,1019,120
20091201|2009-09-08 17:30,9,1018.5,1018.5,1018.5,1018.5,1
20091201|2009-09-08 18:00,9,1019,1019.75,1019,1019.5,64
20091201|2009-09-08 18:30,9,1019.5,1020,1019.5,1019.75,15
20091201|2009-09-08 19:00,9,1019,1019.75,1018.75,1019.75,125
20091201|2009-09-08 19:30,9,1019.25,1019.75,1019.25,1019.75,55
20091201|2009-09-08 20:00,9,1020,1020,1019.75,1019.75,8
20091201|2009-09-08 20:30,9,1019.75,1020.25,1019.75,1020,9
20091201|2009-09-08 21:00,9,1019.5,1019.5,1018.5,1018.5,36
20091201|2009-09-08 21:30,9,1019,1019.25,1018.75,1019.25,15
20091201|2009-09-08 22:00,9,1019.5,1019.5,1019,1019,89
20091201|2009-09-08 22:30,9,1019,1019,1017.5,1017.75,43
20091201|2009-09-08 23:00,9,1016.75,1017,1016.5,1017,16
20091201|2009-09-08 23:30,9,1017,1017,1016.5,1016.75,9
20091201|2009-09-09 00:00,9,1017,1017.5,1017,1017.25,7
20091201|2009-09-09 00:30,9,1017.5,1018,1016,1017.25,42
20091201|2009-09-09 01:00,9,1017.75,1017.75,1017,1017,6
20091201|2009-09-09 01:30,9,1017,1017.25,1014.75,1014.75,86
20091201|2009-09-09 02:00,9,1015.25,1016.75,1015.25,1016,62
20091201|2009-09-09 02:30,9,1015,1016,1014.75,1015.5,25
20091201|2009-09-09 03:00,9,1015.5,1016,1015,1016,138
20091201|2009-09-09 03:30,9,1016,1017,1015.75,1017,47
20091201|2009-09-09 04:00,9,1017.5,1018.25,1017.5,1018.25,5
20091201|2009-09-09 04:30,9,1018.25,1020.75,1018,1020.75,65
20091201|2009-09-09 05:00,9,1020.5,1021.25,1019.5,1019.5,77
20091201|2009-09-09 05:30,9,1019.75,1019.75,1019,1019.25,13
20091201|2009-09-09 06:00,9,1019.25,1020.75,1019.25,1020.5,109
20091201|2009-09-09 06:30,9,1020.25,1022.25,1020.25,1021.5,53
20091201|2009-09-09 07:00,9,1021.5,1023.5,1020.5,1023.25,248
20091201|2009-09-09 07:30,9,1023,1023.75,1021.25,1021.25,821
20091201|2009-09-09 08:00,9,1021.5,1022.25,1021,1022,237
20091201|2009-09-09 08:30,9,1022.25,1025,1018.75,1023.25,5689
20091201|2009-09-09 09:00,9,1023.25,1025.75,1023,1024,2509
20091201|2009-09-09 09:30,9,1024.5,1025,1023.25,1024.75,2368
20091201|2009-09-09 10:00,9,1024.75,1028.5,1024.5,1028.25,1619
20091201|2009-09-09 10:30,9,1028,1031,1028,1029.25,915
20091201|2009-09-09 11:00,9,1029,1029.75,1028.5,1029,372
20091201|2009-09-09 11:30,9,1029,1030.75,1028.5,1030.75,1408
20091201|2009-09-09 12:00,9,1030.5,1031.75,1028.75,1029.75,1013
20091201|2009-09-09 12:30,9,1030,1030.25,1028.75,1029.25,725
20091201|2009-09-09 13:00,9,1029.5,1030.25,1024,1024.75,3011
20091201|2009-09-09 13:30,9,1025,1026.5,1022.5,1024,4058
20091201|2009-09-09 14:00,9,1024.75,1027.5,1023.5,1026.5,4823
20091201|2009-09-09 14:30,9,1026.75,1030,1025,1028.25,5081
20091201|2009-09-09 15:00,9,1028.25,1029.5,1027.5,1028,2691
20091201|2009-09-09 15:30,10,1028,1028.5,1027.25,1027.75,749
20091201|2009-09-09 16:00,10,1027.75,1028,1027,1027,96
20091201|2009-09-09 17:00,10,1027,1027.25,1026.75,1027.25,330
20091201|2009-09-09 17:30,10,1027.25,1027.5,1027,1027.25,44
20091201|2009-09-09 18:00,10,1027.25,1027.5,1027.25,1027.5,20
20091201|2009-09-09 18:30,10,1027.5,1027.5,1026.75,1027,71
20091201|2009-09-09 19:00,10,1026.75,1028.5,1026.75,1028.5,304
20091201|2009-09-09 19:30,10,1028.25,1029.25,1027.75,1029,192
20091201|2009-09-09 20:00,10,1029.25,1029.75,1028.5,1029,380
20091201|2009-09-09 20:30,10,1029,1030,1028.75,1029.75,102
20091201|2009-09-09 21:00,10,1029.75,1030.25,1029.25,1030,95
20091201|2009-09-09 21:30,10,1030,1030.25,1029,1029.75,63
20091201|2009-09-09 22:00,10,1029.5,1031.25,1029.5,1030.75,260
20091201|2009-09-09 22:30,10,1030.75,1031.5,1030.75,1031.25,119
20091201|2009-09-09 23:00,10,1031,1031.5,1031,1031.5,52
20091201|2009-09-09 23:30,10,1031.25,1032.25,1031.25,1031.75,199
20091201|2009-09-10 00:00,10,1031.75,1032,1031.75,1032,96
20091201|2009-09-10 00:30,10,1032.25,1033.5,1032.25,1033.25,303
20091201|2009-09-10 01:00,10,1033.25,1033.75,1033,1033.25,511
20091201|2009-09-10 01:30,10,1033.25,1033.75,1032.75,1033,368
20091201|2009-09-10 02:00,10,1033.25,1034.25,1030.5,1031.25,1777
20091201|2009-09-10 02:30,10,1031.25,1031.25,1029.5,1030,2184
20091201|2009-09-10 03:00,10,1030,1031.25,1029.75,1030.5,690
20091201|2009-09-10 03:30,10,1030.75,1031.5,1030.5,1031.25,282
20091201|2009-09-10 04:00,10,1031.5,1032,1029.5,1029.75,612
20091201|2009-09-10 04:30,10,1029.5,1029.5,1026.75,1027,827
20091201|2009-09-10 05:00,10,1027,1027.25,1026,1027,885
20091201|2009-09-10 05:30,10,1027,1027.5,1024.25,1025.25,1156
20091201|2009-09-10 06:00,10,1025.25,1027.25,1024.75,1026.75,1614
20091201|2009-09-10 06:30,10,1027,1028.75,1025.75,1027.75,2222
20091201|2009-09-10 07:00,10,1027.75,1028.5,1026.25,1027.25,5446
20091201|2009-09-10 07:30,10,1027.25,1031,1027.25,1029.25,11773
20091201|2009-09-10 08:00,10,1029,1029.75,1028.25,1029,6458
20091201|2009-09-10 08:30,10,1029,1029.5,1023,1026.25,144033
20091201|2009-09-10 09:00,10,1026.5,1029.25,1026,1026.75,109217
20091201|2009-09-10 09:30,10,1026.75,1032.25,1026.5,1031.75,73706
20091201|2009-09-10 10:00,10,1032,1033.75,1030,1030.5,59655
20091201|2009-09-10 10:30,10,1030.75,1032.5,1030,1031.25,46991
20091201|2009-09-10 11:00,10,1031.25,1031.5,1030.25,1031,24131
20091201|2009-09-10 11:30,10,1031,1032.75,1031,1032.5,20661
20091201|2009-09-10 12:00,10,1032.5,1034.75,1031.75,1033,68893
20091201|2009-09-10 12:30,10,1033,1038.25,1032.5,1038.25,73691
20091201|2009-09-10 13:00,10,1038.25,1039.25,1036.75,1037.5,56883
20091201|2009-09-10 13:30,10,1037.5,1038.5,1036.75,1037.25,33883
20091201|2009-09-10 14:00,10,1037.5,1037.5,1033.75,1036.25,71731
20091201|2009-09-10 14:30,10,1036.25,1039.5,1036,1039,85647
20091201|2009-09-10 15:00,10,1039,1039.25,1036.75,1037.25,48438
20091201|2009-09-10 15:30,11,1037,1037.5,1036.75,1037,2274
20091201|2009-09-10 16:00,11,1037,1037.5,1036.75,1037.5,904
20091201|2009-09-10 16:30,11,1037.25,1037.25,1037.25,1037.25,1
20091201|2009-09-10 17:00,11,1037.25,1037.5,1036,1036,1566
20091201|2009-09-10 17:30,11,1036,1036.5,1035.75,1036.25,1381
20091201|2009-09-10 18:00,11,1036.25,1036.5,1036,1036.25,413
20091201|2009-09-10 18:30,11,1036.25,1036.5,1036,1036,340
20091201|2009-09-10 19:00,11,1036,1036.25,1035,1035.25,1735
20091201|2009-09-10 19:30,11,1035.25,1036.25,1035,1035.25,1177
20091201|2009-09-10 20:00,11,1035.5,1036,1035.25,1035.5,822
20091201|2009-09-10 20:30,11,1035.25,1036,1035,1035.25,941
20091201|2009-09-10 21:00,11,1035.25,1036.5,1035,1036.25,1000
20091201|2009-09-10 21:30,11,1036,1036.25,1035.75,1036.25,297
20091201|2009-09-10 22:00,11,1036,1037.25,1036,1037,1331
20091201|2009-09-10 22:30,11,1037,1037,1036.25,1036.5,528
20091201|2009-09-10 23:00,11,1036.75,1036.75,1035.25,1035.5,690
20091201|2009-09-10 23:30,11,1035.75,1036,1035.25,1035.5,682
20091201|2009-09-11 00:00,11,1035.5,1036,1035.5,1035.75,409
20091201|2009-09-11 00:30,11,1035.75,1036,1035.25,1035.75,1228
20091201|2009-09-11 01:00,11,1035.75,1037.25,1035.5,1037,1652
20091201|2009-09-11 01:30,11,1037.25,1037.25,1035.25,1035.5,2182
20091201|2009-09-11 02:00,11,1035.5,1037.5,1035.5,1036.5,5406
20091201|2009-09-11 02:30,11,1036.5,1037,1035.25,1037,3881
20091201|2009-09-11 03:00,11,1036.75,1038,1036,1036.25,4771
20091201|2009-09-11 03:30,11,1036.25,1038,1035.5,1037.75,3391
20091201|2009-09-11 04:00,11,1037.75,1039.75,1037.5,1039.25,4090
20091201|2009-09-11 04:30,11,1039.25,1039.5,1038.25,1038.5,2543
20091201|2009-09-11 05:00,11,1038.25,1039.75,1037.75,1039.25,2775
20091201|2009-09-11 05:30,11,1039.25,1039.75,1038.5,1039.5,4442
20091201|2009-09-11 06:00,11,1039.5,1039.5,1038.25,1038.75,2864
20091201|2009-09-11 06:30,11,1038.75,1039.75,1038.25,1039.25,3920
20091201|2009-09-11 07:00,11,1039.25,1039.25,1038,1038.75,10376
20091201|2009-09-11 07:30,11,1038.75,1039.75,1038.25,1039.25,15506
20091201|2009-09-11 08:00,11,1039,1041.75,1039,1041,40135
20091201|2009-09-11 08:30,11,1040.75,1043.75,1039.25,1042.5,212238
20091201|2009-09-11 09:00,11,1042.75,1043.75,1038.5,1040.25,169053
20091201|2009-09-11 09:30,11,1040.25,1042.75,1040.25,1041.25,92629
20091201|2009-09-11 10:00,11,1041.25,1042.75,1039.5,1039.75,68734
20091201|2009-09-11 10:30,11,1039.75,1040.75,1037.5,1039.25,86100
20091201|2009-09-11 11:00,11,1039.25,1039.75,1036.25,1036.75,58214
20091201|2009-09-11 11:30,11,1036.75,1037,1033.5,1036.25,85920
20091201|2009-09-11 12:00,11,1036.25,1038,1035.5,1037,50010
20091201|2009-09-11 12:30,11,1037,1038.25,1035,1035.25,56290
20091201|2009-09-11 13:00,11,1035,1038.25,1035,1037.75,49059
20091201|2009-09-11 13:30,11,1037.75,1039.25,1037.25,1037.75,44410
20091201|2009-09-11 14:00,11,1037.75,1040,1037,1039.75,49401
20091201|2009-09-11 14:30,11,1039.75,1040.75,1037.75,1038.5,84181
20091201|2009-09-11 15:00,11,1038.5,1038.75,1036.75,1037.5,61141
20091201|2009-09-13 17:00,14,1036,1036,1034,1035.25,3969
20091201|2009-09-13 17:30,14,1035.25,1035.25,1034,1034.5,1551
20091201|2009-09-13 18:00,14,1034.25,1034.75,1033.5,1034.5,1240
20091201|2009-09-13 18:30,14,1034.5,1035,1032.5,1033.75,2754
20091201|2009-09-13 19:00,14,1033.5,1033.5,1027.5,1028,10399
20091201|2009-09-13 19:30,14,1028,1028.5,1026.5,1028,6876
20091201|2009-09-13 20:00,14,1028,1028.5,1026.5,1026.75,4113
20091201|2009-09-13 20:30,14,1026.75,1027.25,1025.5,1027.25,5056
20091201|2009-09-13 21:00,14,1027,1028.5,1026.5,1028,2444
20091201|2009-09-13 21:30,14,1027.75,1028.25,1027,1027,1626
20091201|2009-09-13 22:00,14,1027,1027.5,1026.75,1027.25,1212
20091201|2009-09-13 22:30,14,1027.5,1028.75,1027,1027.75,1321
20091201|2009-09-13 23:00,14,1027.75,1028.5,1027.75,1028.5,664
20091201|2009-09-13 23:30,14,1028.25,1028.5,1026.75,1027,1371
20091201|2009-09-14 00:00,14,1027.25,1028,1026.25,1027.75,1783
20091201|2009-09-14 00:30,14,1028,1028.25,1027,1027.75,1145
20091201|2009-09-14 01:00,14,1028,1029.75,1027.25,1029,4861
20091201|2009-09-14 01:30,14,1029.25,1029.5,1027.75,1029.25,4593
20091201|2009-09-14 02:00,14,1029.25,1030.75,1028.25,1030.5,20595
20091201|2009-09-14 02:30,14,1030.25,1031,1029,1029.75,10773
20091201|2009-09-14 03:00,14,1029.75,1030.25,1027.25,1028,8556
20091201|2009-09-14 03:30,14,1028,1028.25,1026.25,1027,9594
20091201|2009-09-14 04:00,14,1027.25,1027.75,1026.5,1027.75,3780
20091201|2009-09-14 04:30,14,1027.75,1029,1026.5,1028,5186
20091201|2009-09-14 05:00,14,1028,1030.5,1028,1029.75,5908
20091201|2009-09-14 05:30,14,1029.75,1030,1028.5,1029,2570
20091201|2009-09-14 06:00,14,1028.75,1029.5,1028.25,1028.75,4142
20091201|2009-09-14 06:30,14,1028.75,1030.25,1028.5,1029.75,4567
20091201|2009-09-14 07:00,14,1030,1031,1029.75,1030.25,7564
20091201|2009-09-14 07:30,14,1030.25,1030.75,1029,1030.75,8290
20091201|2009-09-14 08:00,14,1030.75,1030.75,1029.25,1029.75,15498
20091201|2009-09-14 08:30,14,1029.75,1035,1029.5,1034.5,186722
20091201|2009-09-14 09:00,14,1034.5,1036.5,1032.25,1035.5,157728
20091201|2009-09-14 09:30,14,1035.25,1039,1035,1037.5,169195
20091201|2009-09-14 10:00,14,1037.5,1040,1036.75,1038.5,90482
20091201|2009-09-14 10:30,14,1038.5,1039,1036.25,1036.75,56056
20091201|2009-09-14 11:00,14,1036.75,1038.25,1036.5,1038,33935
20091201|2009-09-14 11:30,14,1038,1038.25,1037,1037.75,27282
20091201|2009-09-14 12:00,14,1038,1038,1036.25,1037.25,35128
20091201|2009-09-14 12:30,14,1037.5,1039.75,1037.25,1039.25,83121
20091201|2009-09-14 13:00,14,1039.25,1042.5,1038.5,1042.5,65432
20091201|2009-09-14 13:30,14,1042.25,1043.25,1041.25,1042.75,131860
20091201|2009-09-14 14:00,14,1042.5,1043.25,1041.5,1042,83740
20091201|2009-09-14 14:30,14,1042,1045.25,1041.5,1044,168818
20091201|2009-09-14 15:00,14,1044,1044.25,1042.5,1043.5,78984
20091201|2009-09-14 15:30,15,1043.25,1043.5,1042.5,1043,3678
20091201|2009-09-14 16:00,15,1043,1043,1042.5,1042.5,2013
20091201|2009-09-14 17:00,15,1042.75,1042.75,1042,1042.25,1603
20091201|2009-09-14 17:30,15,1042,1042.5,1042,1042,847
20091201|2009-09-14 18:00,15,1042.25,1042.5,1041.75,1042,700
20091201|2009-09-14 18:30,15,1042,1042.5,1041.5,1042,1360
20091201|2009-09-14 19:00,15,1042.25,1042.5,1041.5,1042.5,1240
20091201|2009-09-14 19:30,15,1042.5,1042.75,1041.5,1041.75,1245
20091201|2009-09-14 20:00,15,1041.75,1042,1040.5,1040.5,2927
20091201|2009-09-14 20:30,15,1040.5,1041,1040.25,1040.75,1837
20091201|2009-09-14 21:00,15,1040.75,1041.25,1040.5,1040.75,1651
20091201|2009-09-14 21:30,15,1040.75,1041,1040.25,1040.5,1541
20091201|2009-09-14 22:00,15,1040.5,1041.25,1040,1041,1261
20091201|2009-09-14 22:30,15,1040.75,1041.25,1040.25,1041,622
20091201|2009-09-14 23:00,15,1041,1041.75,1040.75,1041,899
20091201|2009-09-14 23:30,15,1041,1041.25,1040.25,1040.75,763
20091201|2009-09-15 00:00,15,1040.5,1040.5,1039.75,1040.5,1045
20091201|2009-09-15 00:30,15,1040.5,1041.75,1040.25,1041.25,1322
20091201|2009-09-15 01:00,15,1041.25,1043.25,1041.25,1043,3486
20091201|2009-09-15 01:30,15,1042.75,1043.5,1042,1042.5,3025
20091201|2009-09-15 02:00,15,1042.75,1043.25,1041.25,1043.25,13279
20091201|2009-09-15 02:30,15,1043,1043.25,1039.75,1040.5,14351
20091201|2009-09-15 03:00,15,1040.5,1041.75,1040,1041,7506
20091201|2009-09-15 03:30,15,1041,1041.5,1039.75,1040.75,5314
20091201|2009-09-15 04:00,15,1040.75,1040.75,1038.75,1040.25,9460
20091201|2009-09-15 04:30,15,1040.25,1041.25,1039.75,1041.25,4285
20091201|2009-09-15 05:00,15,1041,1042.75,1040.5,1042.5,7231
20091201|2009-09-15 05:30,15,1042.5,1043,1042,1042.5,3459
20091201|2009-09-15 06:00,15,1042.5,1043,1041.25,1041.5,4984
20091201|2009-09-15 06:30,15,1041.25,1044.75,1041,1044,16946
20091201|2009-09-15 07:00,15,1044,1044.5,1042.5,1042.75,21000
20091201|2009-09-15 07:30,15,1042.75,1048.75,1042.5,1046,70093
20091201|2009-09-15 08:00,15,1045.75,1046.5,1044.25,1045.25,40952
20091201|2009-09-15 08:30,15,1045.25,1047.5,1042,1043.75,294298
20091201|2009-09-15 09:00,15,1043.75,1043.75,1038.25,1043.25,337329
20091201|2009-09-15 09:30,15,1043.25,1045.5,1042.75,1045,159995
20091201|2009-09-15 10:00,15,1045,1045.5,1041.5,1042,118355
20091201|2009-09-15 10:30,15,1041.75,1046.25,1041.75,1045.25,93047
20091201|2009-09-15 11:00,15,1045.25,1046.25,1044.25,1045,79019
20091201|2009-09-15 11:30,15,1045,1047.25,1044.25,1046.75,70757
20091201|2009-09-15 12:00,15,1046.75,1049.5,1046.25,1048.75,120171
20091201|2009-09-15 12:30,15,1048.5,1050,1047.75,1049.25,70762
20091201|2009-09-15 13:00,15,1049.5,1049.75,1047.75,1049,62561
20091201|2009-09-15 13:30,15,1049.25,1049.5,1046.25,1048.25,88279
20091201|2009-09-15 14:00,15,1048.25,1052,1047.25,1050.75,108125
20091201|2009-09-15 14:30,15,1050.75,1051.25,1047,1048,199211
20091201|2009-09-15 15:00,15,1048.25,1048.25,1045.75,1046,121769
20091201|2009-09-15 15:30,16,1045.75,1046,1044.5,1044.75,8892
20091201|2009-09-15 16:00,16,1044.75,1045.75,1044.75,1045.25,2079
20091201|2009-09-15 17:00,16,1045.5,1046.75,1045.25,1046.5,4078
20091201|2009-09-15 17:30,16,1046.5,1047,1046,1046.5,2386
20091201|2009-09-15 18:00,16,1046.25,1046.5,1045.5,1046,471
20091201|2009-09-15 18:30,16,1046.25,1047,1045.75,1046.75,926
20091201|2009-09-15 19:00,16,1046.75,1047.25,1046.5,1046.75,1674
20091201|2009-09-15 19:30,16,1047,1047.75,1047,1047.75,1430
20091201|2009-09-15 20:00,16,1047.75,1048.25,1047,1047.25,3323
20091201|2009-09-15 20:30,16,1047.5,1047.5,1046,1047,1322
20091201|2009-09-15 21:00,16,1047,1047,1045.5,1046,1372
20091201|2009-09-15 21:30,16,1045.75,1046,1045.25,1045.75,1256
20091201|2009-09-15 22:00,16,1045.5,1048,1045.5,1047.25,3057
20091201|2009-09-15 22:30,16,1047.25,1048.75,1046.5,1048,3247
20091201|2009-09-15 23:00,16,1048,1048.5,1047.25,1047.5,998
20091201|2009-09-15 23:30,16,1047.5,1047.5,1045.75,1046.25,2865
20091201|2009-09-16 00:00,16,1046,1046.5,1045.5,1045.75,1590
20091201|2009-09-16 00:30,16,1045.75,1048,1045.75,1048,2357
20091201|2009-09-16 01:00,16,1047.75,1048.5,1047.75,1048.25,4435
20091201|2009-09-16 01:30,16,1048,1048.75,1047.5,1048.5,3783
20091201|2009-09-16 02:00,16,1048.25,1050.5,1048,1050,21830
20091201|2009-09-16 02:30,16,1049.75,1050,1048.25,1049.5,13519
20091201|2009-09-16 03:00,16,1049.5,1050.25,1049.25,1050,7870
20091201|2009-09-16 03:30,16,1050.25,1050.5,1048.75,1049.5,4915
20091201|2009-09-16 04:00,16,1049.5,1050.5,1049.25,1050.5,5047
20091201|2009-09-16 04:30,16,1050.25,1051,1050.25,1050.5,6784
20091201|2009-09-16 05:00,16,1050.5,1051,1050,1050.75,3184
20091201|2009-09-16 05:30,16,1050.75,1051.75,1050.25,1051.5,8388
20091201|2009-09-16 06:00,16,1051.25,1052.25,1049.75,1050.5,12841
20091201|2009-09-16 06:30,16,1050.5,1051.5,1050,1051.25,6358
20091201|2009-09-16 07:00,16,1051.25,1051.25,1050,1050.25,11658
20091201|2009-09-16 07:30,16,1050.5,1051.75,1049,1051.5,22578
20091201|2009-09-16 08:00,16,1051.25,1053.5,1051,1051.75,43542
20091201|2009-09-16 08:30,16,1051.75,1053.25,1047.75,1050,264538
20091201|2009-09-16 09:00,16,1050,1053.25,1050,1051.25,208020
20091201|2009-09-16 09:30,16,1051,1055.5,1051,1054.5,196039
20091201|2009-09-16 10:00,16,1054.5,1055.5,1053.25,1053.5,102372
20091201|2009-09-16 10:30,16,1053.5,1058.75,1053.5,1058.25,167716
20091201|2009-09-16 11:00,16,1058.5,1060.5,1058.25,1059.25,121068
20091201|2009-09-16 11:30,16,1059,1060.5,1058.25,1058.75,71333
20091201|2009-09-16 12:00,16,1058.75,1063.25,1058.5,1062.75,105725
20091201|2009-09-16 12:30,16,1062.75,1063.25,1061,1061.75,89597
20091201|2009-09-16 13:00,16,1062,1063.75,1061.75,1062.25,122046
20091201|2009-09-16 13:30,16,1062.25,1063,1060.5,1060.5,124486
20091201|2009-09-16 14:00,16,1060.5,1062.5,1059.75,1062.25,108080
20091201|2009-09-16 14:30,16,1062.25,1064,1061,1063.75,178604
20091201|2009-09-16 15:00,16,1063.75,1064,1062.5,1063.75,117374
20091201|2009-09-16 15:30,17,1063.25,1063.75,1062.5,1063.25,7969
20091201|2009-09-16 16:00,17,1063.25,1064.75,1063,1063.5,3820
20091201|2009-09-16 16:30,17,1063.5,1063.5,1063.5,1063.5,4
20091201|2009-09-16 17:00,17,1063.5,1064,1063,1063.25,1925
20091201|2009-09-16 17:30,17,1063.25,1063.25,1062.5,1063,627
20091201|2009-09-16 18:00,17,1063,1063.75,1063,1063.75,568
20091201|2009-09-16 18:30,17,1063.75,1064.75,1063.5,1064.25,2012
20091201|2009-09-16 19:00,17,1064.25,1064.5,1063.75,1064.25,1510
20091201|2009-09-16 19:30,17,1064,1064.5,1063.75,1064,970
20091201|2009-09-16 20:00,17,1064,1064.5,1063.75,1063.75,872
20091201|2009-09-16 20:30,17,1063.75,1064.25,1063.75,1064,940
20091201|2009-09-16 21:00,17,1063.75,1064.75,1063.75,1064.75,1453
20091201|2009-09-16 21:30,17,1064.5,1064.75,1063.5,1063.5,2489
20091201|2009-09-16 22:00,17,1063.5,1064.5,1063.25,1063.75,1587
20091201|2009-09-16 22:30,17,1064,1064.5,1063.5,1063.75,1140
20091201|2009-09-16 23:00,17,1064,1064,1062,1062.5,3366
20091201|2009-09-16 23:30,17,1062.5,1063.25,1062.5,1062.75,954
20091201|2009-09-17 00:00,17,1063,1064.5,1062.75,1064.25,1402
20091201|2009-09-17 00:30,17,1064.25,1070,1064,1065.75,12032
20091201|2009-09-17 01:00,17,1065.75,1066.75,1064.25,1066.25,7142
20091201|2009-09-17 01:30,17,1066.5,1067,1065.75,1066.75,6626
20091201|2009-09-17 02:00,17,1066.75,1067,1064.75,1065.5,16295
20091201|2009-09-17 02:30,17,1065.5,1066.75,1064.5,1066,11116
20091201|2009-09-17 03:00,17,1066,1066.75,1063.25,1063.5,13093
20091201|2009-09-17 03:30,17,1063.5,1064.25,1062.25,1062.75,10555
20091201|2009-09-17 04:00,17,1062.5,1064.75,1062.25,1064.5,6515
20091201|2009-09-17 04:30,17,1064.75,1066.5,1064.5,1066.25,6223
20091201|2009-09-17 05:00,17,1066.25,1066.25,1065,1065.5,5511
20091201|2009-09-17 05:30,17,1065.5,1066.25,1065.25,1066,4579
20091201|2009-09-17 06:00,17,1066,1066.25,1064,1064.5,6395
20091201|2009-09-17 06:30,17,1064.75,1065,1062.5,1062.75,11106
20091201|2009-09-17 07:00,17,1063,1065,1062.5,1063.5,15911
20091201|2009-09-17 07:30,17,1063.5,1065.25,1061,1061.25,41226
20091201|2009-09-17 08:00,17,1061.25,1062.5,1060.25,1062.25,35090
20091201|2009-09-17 08:30,17,1062.5,1069.5,1062.25,1069.25,267914
20091201|2009-09-17 09:00,17,1069.25,1071.5,1062.5,1063.75,340853
20091201|2009-09-17 09:30,17,1063.75,1068,1063.5,1067,151024
20091201|2009-09-17 10:00,17,1067,1069,1065.25,1068.25,139681
20091201|2009-09-17 10:30,17,1068.25,1068.5,1063,1064.5,136830
20091201|2009-09-17 11:00,17,1064.5,1065,1059.5,1062.25,147081
20091201|2009-09-17 11:30,17,1062.25,1063.25,1057.5,1058,123059
20091201|2009-09-17 12:00,17,1058,1060.25,1056.25,1057.5,101932
20091201|2009-09-17 12:30,17,1057.5,1061.5,1057,1061,83523
20091201|2009-09-17 13:00,17,1061,1061.75,1059.75,1060.5,89994
20091201|2009-09-17 13:30,17,1060.75,1064,1060.5,1062.75,89722
20091201|2009-09-17 14:00,17,1063,1064.5,1061.75,1063.5,82912
20091201|2009-09-17 14:30,17,1063.75,1063.75,1059.25,1062.25,191831
20091201|2009-09-17 15:00,17,1062.25,1063.25,1061.5,1062.75,77974
20091201|2009-09-17 15:30,18,1063,1063,1062.5,1062.75,5305
20091201|2009-09-17 16:00,18,1063,1063.25,1061.75,1062.75,2706
20091201|2009-09-17 17:00,18,1062.25,1062.5,1062,1062,843
20091201|2009-09-17 17:30,18,1062,1062.25,1061.75,1061.75,377
20091201|2009-09-17 18:00,18,1061.75,1062,1061.5,1061.5,710
20091201|2009-09-17 18:30,18,1061.75,1061.75,1060.5,1060.75,2484
20091201|2009-09-17 19:00,18,1060.75,1061,1060,1060.25,2395
20091201|2009-09-17 19:30,18,1060.5,1061.25,1060.25,1060.75,1632
20091201|2009-09-17 20:00,18,1061,1061.25,1057.75,1058,5256
20091201|2009-09-17 20:30,18,1058.25,1058.5,1056,1056.5,6274
20091201|2009-09-17 21:00,18,1056.75,1057.75,1056.5,1057.5,2312
20091201|2009-09-17 21:30,18,1057.5,1059.25,1057.5,1058.5,3081
20091201|2009-09-17 22:00,18,1058.25,1058.75,1057.5,1058.5,1013
20091201|2009-09-17 22:30,18,1058.5,1060,1058.25,1059.5,2254
20091201|2009-09-17 23:00,18,1059.5,1060.5,1059,1060.25,1463
20091201|2009-09-17 23:30,18,1060.25,1060.5,1059.5,1060,1434
20091201|2009-09-18 00:00,18,1059.75,1062,1059.75,1061,4211
20091201|2009-09-18 00:30,18,1061,1061.5,1059.75,1059.75,1791
20091201|2009-09-18 01:00,18,1060,1061,1059.75,1059.75,3921
20091201|2009-09-18 01:30,18,1059.75,1060.25,1058,1059.25,6436
20091201|2009-09-18 02:00,18,1059,1061.25,1057.75,1061,14888
20091201|2009-09-18 02:30,18,1061,1061.5,1059,1059.5,9087
20091201|2009-09-18 03:00,18,1059.5,1059.5,1057.5,1059.5,9201
20091201|2009-09-18 03:30,18,1059.25,1060.75,1059.25,1060.5,5582
20091201|2009-09-18 04:00,18,1060.5,1061.75,1059,1061.75,6512
20091201|2009-09-18 04:30,18,1061.5,1063,1061,1062.75,13974
20091201|2009-09-18 05:00,18,1062.5,1064,1062.5,1063,8495
20091201|2009-09-18 05:30,18,1063,1064.5,1062.75,1064,5949
20091201|2009-09-18 06:00,18,1064.25,1064.75,1063.5,1063.75,6977
20091201|2009-09-18 06:30,18,1063.75,1064.25,1063.5,1064,5983
20091201|2009-09-18 07:00,18,1063.75,1065.25,1062.75,1065,19684
20091201|2009-09-18 07:30,18,1065,1066,1064.75,1066,35261
20091201|2009-09-18 08:00,18,1066,1067.75,1065.75,1067,51723
20091201|2009-09-18 08:30,18,1067,1067.25,1062.25,1063,299162
20091201|2009-09-18 09:00,18,1063,1063.25,1060.25,1061.5,233750
20091201|2009-09-18 09:30,18,1061.25,1064.75,1061,1063,158983
20091201|2009-09-18 10:00,18,1063,1063.75,1061.5,1061.75,107963
20091201|2009-09-18 10:30,18,1061.5,1062.75,1060.25,1060.25,123718
20091201|2009-09-18 11:00,18,1060.25,1062,1059.25,1061.25,90707
20091201|2009-09-18 11:30,18,1061,1064.5,1061,1064.25,69769
20091201|2009-09-18 12:00,18,1064.25,1065,1063.5,1064.75,32037
20091201|2009-09-18 12:30,18,1064.75,1066.5,1064,1065.75,47142
20091201|2009-09-18 13:00,18,1065.75,1066.5,1065.25,1065.5,41836
20091201|2009-09-18 13:30,18,1065.5,1066,1064,1064.5,41270
20091201|2009-09-18 14:00,18,1064.25,1067.25,1064.25,1066.5,74051
20091201|2009-09-18 14:30,18,1066.25,1066.75,1062.5,1062.5,176547
20091201|2009-09-18 15:00,18,1062.75,1063.25,1060.25,1060.75,98547
20091201|2009-09-20 17:00,21,1059.25,1059.75,1057.5,1058.25,5027
20091201|2009-09-20 17:30,21,1058.5,1059.5,1058.25,1059,1067
20091201|2009-09-20 18:00,21,1059,1060,1058.75,1059.25,1006
20091201|2009-09-20 18:30,21,1059.25,1060.5,1059.25,1060,1161
20091201|2009-09-20 19:00,21,1059.75,1060.75,1059.75,1060.5,908
20091201|2009-09-20 19:30,21,1060.5,1060.75,1059.75,1059.75,1146
20091201|2009-09-20 20:00,21,1059.75,1059.75,1058.75,1059,1348
20091201|2009-09-20 20:30,21,1059.25,1059.25,1058.25,1058.75,1232
20091201|2009-09-20 21:00,21,1059,1060.5,1059,1059,1898
20091201|2009-09-20 21:30,21,1059,1059.25,1058.25,1059,1258
20091201|2009-09-20 22:00,21,1059,1059.25,1058,1058.5,1325
20091201|2009-09-20 22:30,21,1058.5,1058.75,1057.75,1058,858
20091201|2009-09-20 23:00,21,1057.75,1059.25,1057.75,1059.25,734
20091201|2009-09-20 23:30,21,1059.25,1059.5,1059,1059.25,664
20091201|2009-09-21 00:00,21,1059.25,1059.5,1058.5,1058.75,1002
20091201|2009-09-21 00:30,21,1058.5,1059.75,1058.25,1059.75,1158
20091201|2009-09-21 01:00,21,1059.5,1060.25,1058,1058.25,3295
20091201|2009-09-21 01:30,21,1058.25,1058.5,1057,1058.5,4203
20091201|2009-09-21 02:00,21,1058.25,1058.75,1056.25,1056.5,12950
20091201|2009-09-21 02:30,21,1056.5,1057.25,1054.5,1055,12060
20091201|2009-09-21 03:00,21,1055,1055.75,1054,1055.75,14043
20091201|2009-09-21 03:30,21,1055.5,1056.5,1053.5,1053.5,10024
20091201|2009-09-21 04:00,21,1053.75,1054.25,1053,1053.25,7597
20091201|2009-09-21 04:30,21,1053.5,1053.5,1052,1053.5,10766
20091201|2009-09-21 05:00,21,1053.5,1054.25,1052.5,1053.5,6040
20091201|2009-09-21 05:30,21,1053.25,1055,1052.75,1054.25,7330
20091201|2009-09-21 06:00,21,1054.25,1055.75,1053.75,1054.5,9692
20091201|2009-09-21 06:30,21,1054.25,1056,1054,1054.25,8293
20091201|2009-09-21 07:00,21,1054.25,1055.5,1051.5,1053.5,31160
20091201|2009-09-21 07:30,21,1053.25,1054.5,1052.25,1054.25,22262
20091201|2009-09-21 08:00,21,1054.25,1054.5,1052.75,1054.25,19431
20091201|2009-09-21 08:30,21,1054.25,1058,1052.75,1053.5,231717
20091201|2009-09-21 09:00,21,1053.5,1057.25,1052,1056.25,207465
20091201|2009-09-21 09:30,21,1056.25,1056.75,1053.25,1056,113880
20091201|2009-09-21 10:00,21,1056,1060.5,1055.75,1059.25,158369
20091201|2009-09-21 10:30,21,1059.25,1061.5,1059.25,1060.25,103116
20091201|2009-09-21 11:00,21,1060.25,1060.5,1058.75,1059.25,42198
20091201|2009-09-21 11:30,21,1059.25,1061,1058,1058.75,45863
20091201|2009-09-21 12:00,21,1058.75,1059.25,1057.25,1059.25,41560
20091201|2009-09-21 12:30,21,1059.25,1060.25,1058.75,1059.5,44145
20091201|2009-09-21 13:00,21,1059.75,1060.75,1058,1059,64024
20091201|2009-09-21 13:30,21,1059,1061,1058.5,1059.75,77553
20091201|2009-09-21 14:00,21,1059.5,1062.75,1059,1061.5,115331
20091201|2009-09-21 14:30,21,1061.5,1061.5,1057.5,1060,169993
20091201|2009-09-21 15:00,21,1060.25,1061,1058.5,1060.25,79184
20091201|2009-09-21 15:30,22,1060,1060,1059.5,1059.75,3523
20091201|2009-09-21 16:00,22,1059.75,1060.25,1059.75,1059.75,1618
20091201|2009-09-21 17:00,22,1060,1060,1059.5,1060,1125
20091201|2009-09-21 17:30,22,1060,1060.25,1059.5,1060.25,465
20091201|2009-09-21 18:00,22,1060.25,1060.5,1059.5,1059.75,824
20091201|2009-09-21 18:30,22,1060,1061.5,1059.75,1061,3026
20091201|2009-09-21 19:00,22,1061,1062,1060.5,1061.5,1776
20091201|2009-09-21 19:30,22,1061.5,1062,1061,1061.25,930
20091201|2009-09-21 20:00,22,1061.25,1062,1061.25,1061.5,951
20091201|2009-09-21 20:30,22,1061.75,1062,1060.75,1061,945
20091201|2009-09-21 21:00,22,1061,1062.75,1060.75,1062.25,2615
20091201|2009-09-21 21:30,22,1062.25,1062.75,1062,1062.5,799
20091201|2009-09-21 22:00,22,1062.25,1062.5,1062,1062.25,560
20091201|2009-09-21 22:30,22,1062.25,1062.5,1062,1062.5,489
20091201|2009-09-21 23:00,22,1062.5,1062.75,1061.75,1062,659
20091201|2009-09-21 23:30,22,1062,1062.25,1061.75,1062.25,326
20091201|2009-09-22 00:00,22,1062.25,1062.5,1062,1062.25,415
20091201|2009-09-22 00:30,22,1062,1062.25,1061.75,1061.75,463
20091201|2009-09-22 01:00,22,1062,1063.5,1061.75,1062.5,4578
20091201|2009-09-22 01:30,22,1062.75,1063.5,1062.5,1062.75,2637
20091201|2009-09-22 02:00,22,1063,1066.25,1062.75,1066.25,17112
20091201|2009-09-22 02:30,22,1066,1068.75,1065.75,1067.75,16123
20091201|2009-09-22 03:00,22,1067.75,1068.5,1067.25,1067.5,7877
20091201|2009-09-22 03:30,22,1067.5,1068.25,1067.25,1067.75,4954
20091201|2009-09-22 04:00,22,1067.5,1068,1066.5,1067,7777
20091201|2009-09-22 04:30,22,1067,1067.5,1066.5,1067,3945
20091201|2009-09-22 05:00,22,1067,1068.75,1067,1067.75,8132
20091201|2009-09-22 05:30,22,1068,1069,1067.25,1068.25,6333
20091201|2009-09-22 06:00,22,1068.5,1068.5,1067.25,1067.75,7321
20091201|2009-09-22 06:30,22,1067.75,1068.25,1067.25,1067.5,7130
20091201|2009-09-22 07:00,22,1067.5,1068,1066.5,1066.5,15849
20091201|2009-09-22 07:30,22,1066.75,1067.5,1066.25,1066.25,15290
20091201|2009-09-22 08:00,22,1066.5,1067.5,1065.25,1066.25,27575
20091201|2009-09-22 08:30,22,1066.5,1066.5,1063.25,1063.5,187403
20091201|2009-09-22 09:00,22,1063.75,1066,1061.5,1064.25,154423
20091201|2009-09-22 09:30,22,1064.25,1064.75,1061.5,1063.75,142873
20091201|2009-09-22 10:00,22,1063.75,1066.75,1063.5,1065.25,84167
20091201|2009-09-22 10:30,22,1065.25,1066.25,1064,1066.25,54454
20091201|2009-09-22 11:00,22,1066.25,1068.75,1066,1068.5,95053
20091201|2009-09-22 11:30,22,1068.25,1069,1067,1067.5,42192
20091201|2009-09-22 12:00,22,1067.25,1069.25,1065.25,1066.25,76629
20091201|2009-09-22 12:30,22,1066.5,1067.25,1065,1066.25,56931
20091201|2009-09-22 13:00,22,1066.25,1067.5,1065.75,1067,38011
20091201|2009-09-22 13:30,22,1067,1068,1065.5,1067.75,55933
20091201|2009-09-22 14:00,22,1068,1068,1065.5,1067.5,70402
20091201|2009-09-22 14:30,22,1067.5,1068.75,1065.5,1066.5,121746
20091201|2009-09-22 15:00,22,1066.75,1067.5,1066,1067.5,57180
20091201|2009-09-22 15:30,23,1067.25,1067.25,1066.5,1066.75,4054
20091201|2009-09-22 16:00,23,1066.75,1067.25,1066.5,1066.5,1805
20091201|2009-09-22 16:30,23,1066.5,1066.5,1066.5,1066.5,1
20091201|2009-09-22 17:00,23,1066.5,1067.5,1066.5,1067.5,1679
20091201|2009-09-22 17:30,23,1067.5,1068.25,1067.25,1067.5,981
20091201|2009-09-22 18:00,23,1067.5,1068.25,1067.25,1068,763
20091201|2009-09-22 18:30,23,1068,1068,1067.25,1067.75,379
20091201|2009-09-22 19:00,23,1067.5,1067.75,1066,1066,3038
20091201|2009-09-22 19:30,23,1066,1066.5,1065.5,1066,1833
20091201|2009-09-22 20:00,23,1066,1066,1063.75,1065,3278
20091201|2009-09-22 20:30,23,1065,1065.25,1064.5,1065.25,1240
20091201|2009-09-22 21:00,23,1065,1065.5,1064.5,1064.75,1179
20091201|2009-09-22 21:30,23,1064.75,1066.25,1064.25,1065.75,2022
20091201|2009-09-22 22:00,23,1065.75,1066.75,1065.75,1066,1242
20091201|2009-09-22 22:30,23,1066,1066.5,1065.75,1066.5,695
20091201|2009-09-22 23:00,23,1066.25,1066.5,1066,1066.5,326
20091201|2009-09-22 23:30,23,1066.25,1067.5,1066.25,1067,1076
20091201|2009-09-23 00:00,23,1067.25,1067.5,1067,1067.25,573
20091201|2009-09-23 00:30,23,1067.25,1067.75,1067,1067.25,1329
20091201|2009-09-23 01:00,23,1067.5,1067.5,1065.5,1066,2887
20091201|2009-09-23 01:30,23,1066.25,1066.5,1065.25,1066.5,4351
20091201|2009-09-23 02:00,23,1066.5,1068,1065.75,1067.5,8604
20091201|2009-09-23 02:30,23,1067.25,1070.5,1067,1070.25,13827
20091201|2009-09-23 03:00,23,1070.25,1070.5,1068.5,1069,6728
20091201|2009-09-23 03:30,23,1069,1070,1068.75,1069.25,5396
20091201|2009-09-23 04:00,23,1069.25,1070.25,1069.25,1069.5,4736
20091201|2009-09-23 04:30,23,1069.5,1069.75,1066,1066.75,11724
20091201|2009-09-23 05:00,23,1066.75,1068.25,1066.5,1067.75,6368
20091201|2009-09-23 05:30,23,1067.5,1068.5,1067.25,1068,3334
20091201|2009-09-23 06:00,23,1068,1069.5,1067.75,1069.5,5398
20091201|2009-09-23 06:30,23,1069.25,1070.5,1069.25,1069.5,8450
20091201|2009-09-23 07:00,23,1069.5,1070,1069,1069.25,9479
20091201|2009-09-23 07:30,23,1069.25,1070,1068.75,1069.25,9261
20091201|2009-09-23 08:00,23,1069.25,1070,1068.75,1068.75,15132
20091201|2009-09-23 08:30,23,1068.75,1069,1065.25,1065.75,187048
20091201|2009-09-23 09:00,23,1065.75,1068,1065,1067.25,98032
20091201|2009-09-23 09:30,23,1067.25,1067.25,1062.25,1064.5,172660
20091201|2009-09-23 10:00,23,1064.75,1065.25,1063,1065,56518
20091201|2009-09-23 10:30,23,1065,1066.5,1064.25,1066.5,59848
20091201|2009-09-23 11:00,23,1066.5,1068.25,1066.25,1067.75,58086
20091201|2009-09-23 11:30,23,1067.75,1068.75,1067,1068.5,31466
20091201|2009-09-23 12:00,23,1068.5,1069.75,1067.25,1067.75,39780
20091201|2009-09-23 12:30,23,1067.75,1069.5,1067,1069.25,37179
20091201|2009-09-23 13:00,23,1069,1073.75,1067,1073,171762
20091201|2009-09-23 13:30,23,1072.75,1075.75,1068.5,1069.25,260984
20091201|2009-09-23 14:00,23,1069.25,1072.5,1064.5,1065.25,241736
20091201|2009-09-23 14:30,23,1065.5,1065.5,1055.25,1056.5,435600
20091201|2009-09-23 15:00,23,1056.25,1060.5,1056.25,1059,130990
20091201|2009-09-23 15:30,24,1058.5,1058.75,1057.75,1058.5,7070
20091201|2009-09-23 16:00,24,1058.5,1058.5,1057,1057.5,3122
20091201|2009-09-23 17:00,24,1057.5,1057.5,1057,1057.25,2365
20091201|2009-09-23 17:30,24,1057.25,1057.5,1057,1057,493
20091201|2009-09-23 18:00,24,1057.25,1057.25,1056.5,1056.75,1627
20091201|2009-09-23 18:30,24,1056.75,1057.75,1056.75,1057.5,2193
20091201|2009-09-23 19:00,24,1057.5,1060,1056.75,1059.75,8132
20091201|2009-09-23 19:30,24,1060,1061,1059.75,1061,7214
20091201|2009-09-23 20:00,24,1060.75,1060.75,1059.5,1059.75,2135
20091201|2009-09-23 20:30,24,1059.5,1060.5,1059,1060.25,1965
20091201|2009-09-23 21:00,24,1060.25,1060.75,1059.75,1059.75,2301
20091201|2009-09-23 21:30,24,1060,1060,1058.5,1058.5,2351
20091201|2009-09-23 22:00,24,1058.75,1058.75,1057.25,1057.5,3157
20091201|2009-09-23 22:30,24,1057.5,1057.75,1056,1056,5090
20091201|2009-09-23 23:00,24,1056,1056.25,1055.25,1055.5,2418
20091201|2009-09-23 23:30,24,1055.5,1055.5,1052.25,1052.75,7763
20091201|2009-09-24 00:00,24,1052.75,1055,1052.75,1054.5,4569
20091201|2009-09-24 00:30,24,1054.5,1056.75,1054.25,1056.5,4832
20091201|2009-09-24 01:00,24,1056.5,1058.25,1055.25,1057,9680
20091201|2009-09-24 01:30,24,1057,1058.5,1056.75,1058,4909
20091201|2009-09-24 02:00,24,1058,1058.5,1052.5,1053.5,20208
20091201|2009-09-24 02:30,24,1053.75,1055.25,1052.5,1054.75,11701
20091201|2009-09-24 03:00,24,1054.75,1054.75,1052.75,1053.75,12319
20091201|2009-09-24 03:30,24,1053.75,1056.5,1053.5,1056,9818
20091201|2009-09-24 04:00,24,1056,1058,1055.75,1057.75,9407
20091201|2009-09-24 04:30,24,1057.5,1060.75,1057.25,1059.75,14812
20091201|2009-09-24 05:00,24,1059.75,1060,1058.25,1059,8335
20091201|2009-09-24 05:30,24,1058.75,1059.75,1056.5,1057,10054
20091201|2009-09-24 06:00,24,1057,1059,1056.25,1059,9543
20091201|2009-09-24 06:30,24,1059,1059.5,1057.5,1059,10199
20091201|2009-09-24 07:00,24,1059.25,1061.5,1058.75,1061,22618
20091201|2009-09-24 07:30,24,1061.25,1064,1057.75,1062.5,61626
20091201|2009-09-24 08:00,24,1062.75,1063,1059.25,1059.5,29426
20091201|2009-09-24 08:30,24,1059.5,1062,1056.5,1059.25,205238
20091201|2009-09-24 09:00,24,1059.5,1059.5,1046,1048.75,396686
20091201|2009-09-24 09:30,24,1048.75,1049,1043.25,1047.25,220510
20091201|2009-09-24 10:00,24,1047.25,1049,1045.75,1047,106645
20091201|2009-09-24 10:30,24,1046.75,1048,1044.25,1046,86884
20091201|2009-09-24 11:00,24,1045.75,1047,1044.75,1045.5,57805
20091201|2009-09-24 11:30,24,1045.5,1046.5,1043.25,1044,61268
20091201|2009-09-24 12:00,24,1043.75,1047.25,1043.75,1045,75283
20091201|2009-09-24 12:30,24,1045,1045.5,1041.5,1043.5,103473
20091201|2009-09-24 13:00,24,1043.25,1044.5,1041,1043,103546
20091201|2009-09-24 13:30,24,1043,1046.75,1042.75,1046.25,113004
20091201|2009-09-24 14:00,24,1046.25,1048.75,1045,1046.75,145140
20091201|2009-09-24 14:30,24,1046.75,1048.5,1045,1046,185880
20091201|2009-09-24 15:00,24,1046,1046.5,1043.5,1044,108909
20091201|2009-09-24 15:30,25,1044,1045,1044,1044.5,6479
20091201|2009-09-24 16:00,25,1044.5,1045,1043.25,1044.75,4254
20091201|2009-09-24 16:30,25,1044.5,1044.5,1044.5,1044.5,5
20091201|2009-09-24 17:00,25,1044.75,1045,1044.25,1044.5,1232
20091201|2009-09-24 17:30,25,1044.75,1044.75,1043.75,1044.25,1076
20091201|2009-09-24 18:00,25,1044,1044.5,1043.25,1043.25,2418
20091201|2009-09-24 18:30,25,1043.25,1043.75,1042.75,1043.25,3031
20091201|2009-09-24 19:00,25,1043.5,1044,1042.25,1042.75,5371
20091201|2009-09-24 19:30,25,1042.5,1043.75,1042.25,1043,2734
20091201|2009-09-24 20:00,25,1043,1044,1042,1043.5,5432
20091201|2009-09-24 20:30,25,1043.75,1046.25,1043.5,1045.5,6718
20091201|2009-09-24 21:00,25,1045.5,1046.5,1045,1046,2453
20091201|2009-09-24 21:30,25,1046,1046.25,1045.25,1045.75,1315
20091201|2009-09-24 22:00,25,1046,1046,1044.5,1045,1220
20091201|2009-09-24 22:30,25,1044.75,1046,1044.75,1045.25,1447
20091201|2009-09-24 23:00,25,1045.25,1046.5,1044.75,1046,1301
20091201|2009-09-24 23:30,25,1045.75,1049.5,1045.25,1049.25,7093
20091201|2009-09-25 00:00,25,1049.25,1049.5,1048.25,1048.5,1969
20091201|2009-09-25 00:30,25,1048.5,1048.75,1047,1047.25,2210
20091201|2009-09-25 01:00,25,1047.25,1048.75,1047.25,1048.5,4237
20091201|2009-09-25 01:30,25,1048.5,1049.25,1046.5,1047.5,4453
20091201|2009-09-25 02:00,25,1047.5,1048.75,1045,1046.5,13039
20091201|2009-09-25 02:30,25,1046.5,1047.75,1045.25,1046,12584
20091201|2009-09-25 03:00,25,1045.75,1046,1043.75,1045.25,9625
20091201|2009-09-25 03:30,25,1045.25,1047.25,1045.25,1046.5,7164
20091201|2009-09-25 04:00,25,1046.5,1047.25,1045.25,1046,5372
20091201|2009-09-25 04:30,25,1046,1048.25,1045.75,1047.75,4761
20091201|2009-09-25 05:00,25,1047.75,1049,1047.75,1047.75,6139
20091201|2009-09-25 05:30,25,1048,1048.25,1046.5,1047.25,6170
20091201|2009-09-25 06:00,25,1047.25,1048,1046.5,1046.5,7209
20091201|2009-09-25 06:30,25,1046.5,1048.5,1046.5,1048,5567
20091201|2009-09-25 07:00,25,1047.75,1048,1045.75,1047,16562
20091201|2009-09-25 07:30,25,1047,1047,1039.75,1042.25,78063
20091201|2009-09-25 08:00,25,1042,1043.75,1041.5,1043.25,25955
20091201|2009-09-25 08:30,25,1043.25,1048.25,1041,1045.75,231339
20091201|2009-09-25 09:00,25,1045.5,1049,1042.25,1046.75,193752
20091201|2009-09-25 09:30,25,1046.5,1047.5,1043,1044.5,164729
20091201|2009-09-25 10:00,25,1044.5,1046,1042,1044.25,122433
20091201|2009-09-25 10:30,25,1044.25,1044.75,1040.75,1041.5,84276
20091201|2009-09-25 11:00,25,1041.5,1042.25,1036.75,1038,170893
20091201|2009-09-25 11:30,25,1038.25,1038.75,1037.25,1037.75,45899
20091201|2009-09-25 12:00,25,1037.75,1039.5,1036.25,1039.25,97412
20091201|2009-09-25 12:30,25,1039.25,1042.25,1038.25,1042.25,66022
20091201|2009-09-25 13:00,25,1042.25,1043.75,1041.5,1041.75,75178
20091201|2009-09-25 13:30,25,1041.5,1044.75,1040.75,1044.75,73383
20091201|2009-09-25 14:00,25,1044.5,1044.75,1042,1043.5,59214
20091201|2009-09-25 14:30,25,1043.5,1043.75,1039.25,1040.25,150782
20091201|2009-09-25 15:00,25,1040.25,1041.5,1039.75,1041.25,80310
20091201|2009-09-27 17:00,28,1042.25,1044.75,1042.25,1043.75,5536
20091201|2009-09-27 17:30,28,1043.75,1044,1043.5,1043.75,357
20091201|2009-09-27 18:00,28,1043.75,1043.75,1040,1040.75,4246
20091201|2009-09-27 18:30,28,1040.75,1040.75,1038.5,1039.5,3114
20091201|2009-09-27 19:00,28,1039.25,1041,1038,1040,6296
20091201|2009-09-27 19:30,28,1039.75,1040.25,1037.5,1038.5,8587
20091201|2009-09-27 20:00,28,1038.5,1039.5,1036.5,1036.75,5977
20091201|2009-09-27 20:30,28,1036.5,1037.5,1035.75,1037.5,5516
20091201|2009-09-27 21:00,28,1037.5,1038.25,1037,1037.75,2424
20091201|2009-09-27 21:30,28,1037.5,1038.75,1037.5,1038.5,1240
20091201|2009-09-27 22:00,28,1038.5,1038.75,1037.5,1038.25,1653
20091201|2009-09-27 22:30,28,1038.25,1038.5,1036.5,1036.75,1894
20091201|2009-09-27 23:00,28,1036.75,1038.25,1036.75,1038.25,1555
20091201|2009-09-27 23:30,28,1038.25,1039.25,1037.75,1038.5,1313
20091201|2009-09-28 00:00,28,1038.5,1039.25,1037.25,1039,1526
20091201|2009-09-28 00:30,28,1038.75,1039,1037.25,1037.25,1349
20091201|2009-09-28 01:00,28,1037.25,1040.25,1037.25,1039.5,5401
20091201|2009-09-28 01:30,28,1039.75,1041.25,1038.5,1041,6200
20091201|2009-09-28 02:00,28,1041,1043.25,1040.25,1040.5,13291
20091201|2009-09-28 02:30,28,1040.5,1040.5,1037,1038.25,24295
20091201|2009-09-28 03:00,28,1038.25,1040,1037.75,1039.75,7380
20091201|2009-09-28 03:30,28,1040,1042.75,1039.75,1041.25,12631
20091201|2009-09-28 04:00,28,1041,1043,1041,1041.75,5260
20091201|2009-09-28 04:30,28,1041.5,1042.5,1041,1041.5,3505
20091201|2009-09-28 05:00,28,1041.75,1043.75,1041,1043.25,7881
20091201|2009-09-28 05:30,28,1043.25,1044,1042.25,1043.5,5743
20091201|2009-09-28 06:00,28,1043.5,1045.5,1043,1044.75,13940
20091201|2009-09-28 06:30,28,1044.5,1045.5,1044.25,1044.5,7868
20091201|2009-09-28 07:00,28,1044.5,1047.25,1044.25,1046.5,18600
20091201|2009-09-28 07:30,28,1046.75,1048,1045,1045,29332
20091201|2009-09-28 08:00,28,1045.25,1046.5,1044,1044.25,20931
20091201|2009-09-28 08:30,28,1044,1052.75,1043.75,1051.5,215758
20091201|2009-09-28 09:00,28,1051.5,1055.5,1051.5,1054.75,163521
20091201|2009-09-28 09:30,28,1054.75,1057,1054.75,1055.75,111896
20091201|2009-09-28 10:00,28,1055.5,1057.25,1055.5,1057,72044
20091201|2009-09-28 10:30,28,1057,1059,1057,1058,82830
20091201|2009-09-28 11:00,28,1058,1060.25,1058,1058.75,60847
20091201|2009-09-28 11:30,28,1059,1060,1057.5,1058,41995
20091201|2009-09-28 12:00,28,1057.75,1059.5,1057.75,1059.5,37385
20091201|2009-09-28 12:30,28,1059.5,1061,1058.25,1058.25,54362
20091201|2009-09-28 13:00,28,1058.5,1059.5,1057,1059,71340
20091201|2009-09-28 13:30,28,1059,1059.25,1057.25,1057.25,62609
20091201|2009-09-28 14:00,28,1057.25,1059.25,1056.5,1058.25,55768
20091201|2009-09-28 14:30,28,1058.25,1059,1055.75,1058.25,140769
20091201|2009-09-28 15:00,28,1058.25,1060,1057.75,1059.25,109383
20091201|2009-09-28 15:30,29,1059.25,1060,1059,1059.75,4847
20091201|2009-09-28 16:00,29,1059.5,1060,1059,1059.75,2108
20091201|2009-09-28 16:30,29,1059.75,1059.75,1059.75,1059.75,25
20091201|2009-09-28 17:00,29,1059.5,1060,1059.25,1059.5,695
20091201|2009-09-28 17:30,29,1059.25,1059.75,1059.25,1059.75,230
20091201|2009-09-28 18:00,29,1059.75,1061,1059.5,1061,1239
20091201|2009-09-28 18:30,29,1060.75,1061,1059.75,1060,1816
20091201|2009-09-28 19:00,29,1060.25,1060.25,1059,1059.5,2675
20091201|2009-09-28 19:30,29,1059.5,1059.75,1057.75,1059,4459
20091201|2009-09-28 20:00,29,1059.25,1059.25,1058.25,1058.75,1695
20091201|2009-09-28 20:30,29,1058.75,1059.25,1058.25,1059,1105
20091201|2009-09-28 21:00,29,1059,1060.25,1059,1060,1846
20091201|2009-09-28 21:30,29,1059.75,1060,1058.5,1059,1222
20091201|2009-09-28 22:00,29,1059,1060.25,1059,1059.25,1131
20091201|2009-09-28 22:30,29,1059.25,1059.5,1058,1059,1909
20091201|2009-09-28 23:00,29,1059.25,1059.75,1059,1059.75,863
20091201|2009-09-28 23:30,29,1059.5,1060.25,1059.25,1060,600
20091201|2009-09-29 00:00,29,1060,1060.5,1059.5,1060.25,1074
20091201|2009-09-29 00:30,29,1060,1060.5,1059.75,1060,1261
20091201|2009-09-29 01:00,29,1059.75,1059.75,1058,1058.75,4586
20091201|2009-09-29 01:30,29,1058.5,1061,1058.5,1060.5,4491
20091201|2009-09-29 02:00,29,1060.75,1060.75,1057.25,1058.5,9997
20091201|2009-09-29 02:30,29,1058.25,1058.75,1057,1057.75,7686
20091201|2009-09-29 03:00,29,1057.5,1058.25,1056.75,1058,7828
20091201|2009-09-29 03:30,29,1058,1058.25,1056.5,1057.25,8646
20091201|2009-09-29 04:00,29,1057.25,1057.5,1056.25,1056.5,6487
20091201|2009-09-29 04:30,29,1056.5,1058,1056.25,1057.5,4675
20091201|2009-09-29 05:00,29,1057.5,1059,1056.25,1056.5,6758
20091201|2009-09-29 05:30,29,1056.5,1057.25,1056,1057,4998
20091201|2009-09-29 06:00,29,1057,1058.25,1056.5,1057.75,5477
20091201|2009-09-29 06:30,29,1057.75,1059.25,1057.25,1057.25,8170
20091201|2009-09-29 07:00,29,1057.25,1059.25,1056.25,1058.75,23366
20091201|2009-09-29 07:30,29,1058.75,1059.5,1058,1059.25,11782
20091201|2009-09-29 08:00,29,1059,1063.5,1059,1060.75,49887
20091201|2009-09-29 08:30,29,1060.75,1065.75,1059.25,1064.75,220900
20091201|2009-09-29 09:00,29,1064.75,1064.75,1055.5,1059.5,274822
20091201|2009-09-29 09:30,29,1059.25,1061.5,1055.75,1056,145557
20091201|2009-09-29 10:00,29,1056,1057.5,1054.5,1057,84768
20091201|2009-09-29 10:30,29,1057.25,1057.75,1053.25,1055,97498
20091201|2009-09-29 11:00,29,1055,1057.5,1054.75,1055.5,66784
20091201|2009-09-29 11:30,29,1055.5,1058.75,1055.5,1058.75,46221
20091201|2009-09-29 12:00,29,1058.75,1061,1058.5,1060,69462
20091201|2009-09-29 12:30,29,1060,1060.5,1058.75,1060.5,39421
20091201|2009-09-29 13:00,29,1060.5,1060.75,1058,1058.75,52625
20091201|2009-09-29 13:30,29,1059,1059.5,1056.75,1058.75,58746
20091201|2009-09-29 14:00,29,1058.75,1059.75,1057,1057.25,59518
20091201|2009-09-29 14:30,29,1057.25,1058.5,1055.5,1055.75,145326
20091201|2009-09-29 15:00,29,1055.75,1057,1054.25,1054.5,83915
20091201|2009-09-29 15:30,30,1054.75,1055.25,1054.5,1054.75,2937
20091201|2009-09-29 16:00,30,1054.5,1055.5,1053.75,1055,2674
20091201|2009-09-29 17:00,30,1055,1055.25,1054.5,1055.25,722
20091201|2009-09-29 17:30,30,1055,1055.5,1055,1055.25,583
20091201|2009-09-29 18:00,30,1055.25,1055.5,1055,1055.25,273
20091201|2009-09-29 18:30,30,1055.5,1056,1055,1055.75,959
20091201|2009-09-29 19:00,30,1055.75,1056.5,1055.75,1056.25,1542
20091201|2009-09-29 19:30,30,1056.5,1056.75,1056.25,1056.5,1325
20091201|2009-09-29 20:00,30,1056.75,1057,1056.25,1056.25,2277
20091201|2009-09-29 20:30,30,1056.5,1057,1055,1056.25,3783
20091201|2009-09-29 21:00,30,1056.5,1057.25,1056.25,1056.5,1963
20091201|2009-09-29 21:30,30,1056.5,1057,1056,1056.75,810
20091201|2009-09-29 22:00,30,1056.5,1056.75,1056,1056.25,695
20091201|2009-09-29 22:30,30,1056.25,1057,1055.75,1056.5,915
20091201|2009-09-29 23:00,30,1056.25,1056.5,1055,1055,1118
20091201|2009-09-29 23:30,30,1054.75,1056.5,1054.75,1056,1109
20091201|2009-09-30 00:00,30,1056.25,1056.5,1055.75,1056.25,660
20091201|2009-09-30 00:30,30,1056.25,1057,1056,1056.5,1309
20091201|2009-09-30 01:00,30,1056.75,1057,1055.5,1055.75,2888
20091201|2009-09-30 01:30,30,1055.75,1057.25,1055.75,1057.25,3241
20091201|2009-09-30 02:00,30,1057.25,1058,1056.75,1057.5,9106
20091201|2009-09-30 02:30,30,1057.25,1058,1056.5,1057,4835
20091201|2009-09-30 03:00,30,1057,1058,1057,1057.75,5715
20091201|2009-09-30 03:30,30,1058,1060.5,1057.75,1060.25,13364
20091201|2009-09-30 04:00,30,1060.25,1061,1059.5,1060.75,9171
20091201|2009-09-30 04:30,30,1060.5,1060.75,1059.25,1060,4618
20091201|2009-09-30 05:00,30,1059.75,1060.25,1058.75,1058.75,3598
20091201|2009-09-30 05:30,30,1058.75,1059.5,1058.75,1058.75,2887
20091201|2009-09-30 06:00,30,1059,1059.5,1057.75,1059,6398
20091201|2009-09-30 06:30,30,1058.75,1060,1058.25,1059.25,7910
20091201|2009-09-30 07:00,30,1059.25,1060,1056.25,1057.75,32447
20091201|2009-09-30 07:30,30,1057.75,1063.25,1057.75,1059.25,54686
20091201|2009-09-30 08:00,30,1059.5,1059.5,1058.25,1058.75,14776
20091201|2009-09-30 08:30,30,1058.75,1060,1041.5,1043.25,435011
20091201|2009-09-30 09:00,30,1043.25,1045.25,1042,1043.75,249727
20091201|2009-09-30 09:30,30,1043.75,1045,1042.5,1044.25,162188
20091201|2009-09-30 10:00,30,1044.5,1048.5,1044,1047.75,110338
20091201|2009-09-30 10:30,30,1047.75,1049.75,1046.25,1048.5,99985
20091201|2009-09-30 11:00,30,1048.5,1051,1047.5,1050.25,90648
20091201|2009-09-30 11:30,30,1050.5,1055.75,1050.25,1054.75,187008
20091201|2009-09-30 12:00,30,1054.5,1059.25,1054.5,1057.25,186135
20091201|2009-09-30 12:30,30,1057.25,1057.75,1054.75,1055.75,104102
20091201|2009-09-30 13:00,30,1055.75,1057,1054.25,1055.75,67114
20091201|2009-09-30 13:30,30,1055.75,1058,1052.5,1052.75,112841
20091201|2009-09-30 14:00,30,1052.75,1052.75,1047,1048.25,234973
20091201|2009-09-30 14:30,30,1048.25,1054.5,1047.5,1051,407314
20091201|2009-09-30 15:00,30,1051.25,1054.25,1050.25,1054,173530
20091201|2009-09-30 15:30,1,1053.5,1053.75,1051.75,1052.25,16050
20091201|2009-09-30 16:00,1,1052.25,1052.5,1051.5,1052.25,2990
20091201|2009-09-30 17:00,1,1052,1052.5,1051.5,1051.5,2860
20091201|2009-09-30 17:30,1,1051.5,1053.75,1051.5,1053.75,2544
20091201|2009-09-30 18:00,1,1053.75,1054.25,1053.5,1053.5,1322
20091201|2009-09-30 18:30,1,1053.75,1054.5,1053,1054,1829
20091201|2009-09-30 19:00,1,1054,1054.5,1053.5,1054,1902
20091201|2009-09-30 19:30,1,1053.75,1056,1053.5,1054.25,4747
20091201|2009-09-30 20:00,1,1054.5,1054.5,1051.75,1052.25,2829
20091201|2009-09-30 20:30,1,1052,1052.25,1050.5,1050.5,4722
20091201|2009-09-30 21:00,1,1050.5,1052,1050.5,1050.75,1973
20091201|2009-09-30 21:30,1,1051,1051.5,1050.25,1050.75,3186
20091201|2009-09-30 22:00,1,1050.75,1051,1050.25,1050.25,933
20091201|2009-09-30 22:30,1,1050.25,1051.25,1050.25,1051,1548
20091201|2009-09-30 23:00,1,1051.25,1051.75,1050.5,1051,1725
20091201|2009-09-30 23:30,1,1051,1051.25,1050.25,1051,845
20091201|2009-10-01 00:00,1,1051,1051.5,1050.75,1051.25,831
20091201|2009-10-01 00:30,1,1051.25,1051.5,1050.5,1051,1821
20091201|2009-10-01 01:00,1,1050.75,1051.75,1050.25,1051.25,3867
20091201|2009-10-01 01:30,1,1051.25,1052.5,1050.75,1051.75,2474
20091201|2009-10-01 02:00,1,1051.75,1054.5,1050.25,1054.25,14922
20091201|2009-10-01 02:30,1,1054.25,1055.25,1052.75,1053.5,10739
20091201|2009-10-01 03:00,1,1053.5,1053.75,1052,1052.5,7909
20091201|2009-10-01 03:30,1,1052.75,1053,1047.75,1048.75,18260
20091201|2009-10-01 04:00,1,1048.5,1050.75,1047.75,1049.25,8905
20091201|2009-10-01 04:30,1,1049.25,1050,1047.5,1048,7727
20091201|2009-10-01 05:00,1,1047.75,1049,1047,1048,9207
20091201|2009-10-01 05:30,1,1048,1048.25,1046,1046.75,9754
20091201|2009-10-01 06:00,1,1046.75,1048.25,1046.5,1047.5,6710
20091201|2009-10-01 06:30,1,1047.5,1048.5,1046.25,1047.75,14474
20091201|2009-10-01 07:00,1,1047.5,1049,1046.75,1048,17347
20091201|2009-10-01 07:30,1,1048,1050.5,1045,1049.5,63401
20091201|2009-10-01 08:00,1,1049.5,1050.25,1047.75,1049,32170
20091201|2009-10-01 08:30,1,1049,1049.25,1042.5,1044.25,263525
20091201|2009-10-01 09:00,1,1044.5,1047.5,1036.75,1038.25,394795
20091201|2009-10-01 09:30,1,1038.25,1040.75,1037,1038.75,153085
20091201|2009-10-01 10:00,1,1038.5,1039,1031.5,1032.75,272328
20091201|2009-10-01 10:30,1,1032.75,1034.25,1031.5,1033.5,113812
20091201|2009-10-01 11:00,1,1033.5,1035.5,1031.75,1034.75,85462
20091201|2009-10-01 11:30,1,1034.75,1035.75,1033,1033.75,65706
20091201|2009-10-01 12:00,1,1033.75,1034,1028.75,1030.5,152918
20091201|2009-10-01 12:30,1,1030.5,1033.25,1029.5,1032,89038
20091201|2009-10-01 13:00,1,1031.75,1034.75,1030.5,1034.25,95106
20091201|2009-10-01 13:30,1,1034.5,1034.5,1031.25,1032,103658
20091201|2009-10-01 14:00,1,1032.25,1032.25,1029.5,1030,149811
20091201|2009-10-01 14:30,1,1030.25,1032.75,1024.5,1025,333556
20091201|2009-10-01 15:00,1,1025,1028.75,1024.75,1027.25,166754
20091201|2009-10-01 15:30,2,1027,1027.5,1026.5,1027.5,6538
20091201|2009-10-01 16:00,2,1027.5,1027.75,1026.25,1026.5,3023
20091201|2009-10-01 17:00,2,1026.5,1026.75,1025.5,1025.75,2727
20091201|2009-10-01 17:30,2,1025.75,1026.75,1025.5,1026.5,1575
20091201|2009-10-01 18:00,2,1026.5,1026.5,1025.75,1026,773
20091201|2009-10-01 18:30,2,1026,1026.5,1025.25,1025.25,2897
20091201|2009-10-01 19:00,2,1025.25,1026.5,1023.75,1026,6142
20091201|2009-10-01 19:30,2,1026.25,1026.75,1025.75,1026.5,2808
20091201|2009-10-01 20:00,2,1026.25,1026.75,1025.25,1025.5,2926
20091201|2009-10-01 20:30,2,1025.75,1026.5,1025.5,1026.5,1983
20091201|2009-10-01 21:00,2,1026.25,1026.75,1025.5,1025.75,2260
20091201|2009-10-01 21:30,2,1025.75,1026.25,1025,1025.25,1742
20091201|2009-10-01 22:00,2,1025.25,1025.5,1024.5,1024.5,848
20091201|2009-10-01 22:30,2,1024.75,1025.5,1024.25,1025,1210
20091201|2009-10-01 23:00,2,1025,1026,1024.75,1025.5,1501
20091201|2009-10-01 23:30,2,1025.25,1025.5,1024.25,1024.5,1294
20091201|2009-10-02 00:00,2,1024.5,1025,1024,1025,1820
20091201|2009-10-02 00:30,2,1025,1025.5,1023.75,1024.5,3335
20091201|2009-10-02 01:00,2,1024.5,1025.5,1024,1024.75,5842
20091201|2009-10-02 01:30,2,1024.75,1025,1024.25,1024.5,4282
20091201|2009-10-02 02:00,2,1024.25,1026.5,1023.25,1023.25,18728
20091201|2009-10-02 02:30,2,1023.25,1026.25,1022.25,1025.25,22283
20091201|2009-10-02 03:00,2,1025,1025.5,1023.5,1023.75,7096
20091201|2009-10-02 03:30,2,1023.75,1026,1023.25,1025,9459
20091201|2009-10-02 04:00,2,1025,1027,1024.25,1024.75,7732
20091201|2009-10-02 04:30,2,1025,1025.25,1023.25,1023.5,8605
20091201|2009-10-02 05:00,2,1023.5,1024.75,1023.25,1024,6264
20091201|2009-10-02 05:30,2,1024,1025.75,1023.5,1023.5,9209
20091201|2009-10-02 06:00,2,1023.75,1025,1023.25,1023.75,8489
20091201|2009-10-02 06:30,2,1023.75,1025.5,1023.5,1024.5,11696
20091201|2009-10-02 07:00,2,1024.5,1024.75,1022.25,1023,30003
20091201|2009-10-02 07:30,2,1022.75,1022.75,1012.5,1013,215707
20091201|2009-10-02 08:00,2,1013,1016.75,1012,1015.25,96494
20091201|2009-10-02 08:30,2,1015.25,1021,1015,1018.5,350954
20091201|2009-10-02 09:00,2,1018.5,1023.75,1016.5,1023.25,323005
20091201|2009-10-02 09:30,2,1023.5,1026.25,1019.5,1021,264386
20091201|2009-10-02 10:00,2,1021,1023,1020.25,1021.25,105977
20091201|2009-10-02 10:30,2,1021.25,1024.25,1018.75,1019.5,149727
20091201|2009-10-02 11:00,2,1019.5,1023.5,1019.5,1023.25,98363
20091201|2009-10-02 11:30,2,1023.25,1024.5,1021,1023,90692
20091201|2009-10-02 12:00,2,1023,1026,1022.75,1024.75,84117
20091201|2009-10-02 12:30,2,1025,1025.75,1023,1024,76163
20091201|2009-10-02 13:00,2,1024,1025.5,1022.25,1024.75,81114
20091201|2009-10-02 13:30,2,1024.5,1025.5,1023,1023.25,75591
20091201|2009-10-02 14:00,2,1023.25,1024,1021.5,1021.75,70814
20091201|2009-10-02 14:30,2,1021.5,1023.75,1019,1020.75,161401
20091201|2009-10-02 15:00,2,1020.75,1022.5,1020,1022,87961
20091201|2009-10-04 17:00,5,1021.75,1022,1019.5,1020.25,3627
20091201|2009-10-04 17:30,5,1020.25,1021.5,1020,1021.5,1894
20091201|2009-10-04 18:00,5,1021.5,1025.75,1021.5,1023.5,4753
20091201|2009-10-04 18:30,5,1023.5,1023.5,1021,1022.75,2616
20091201|2009-10-04 19:00,5,1022.75,1024.75,1022.75,1023.5,3580
20091201|2009-10-04 19:30,5,1023.5,1024.75,1023.5,1024.25,2479
20091201|2009-10-04 20:00,5,1024.25,1025.5,1024,1024.75,2593
20091201|2009-10-04 20:30,5,1025,1025.25,1024,1024.25,1037
20091201|2009-10-04 21:00,5,1024,1025.25,1024,1025,1686
20091201|2009-10-04 21:30,5,1025.25,1025.25,1024.25,1024.75,1175
20091201|2009-10-04 22:00,5,1025,1025.25,1024.25,1024.5,631
20091201|2009-10-04 22:30,5,1024.75,1025,1023.5,1024.5,1826
20091201|2009-10-04 23:00,5,1024.75,1025,1022.5,1023.5,1640
20091201|2009-10-04 23:30,5,1023.5,1024.25,1023.25,1023.5,771
20091201|2009-10-05 00:00,5,1023.75,1024.25,1022.25,1023,2070
20091201|2009-10-05 00:30,5,1022.75,1024.25,1022.25,1023.25,1745
20091201|2009-10-05 01:00,5,1023,1027,1023,1026.5,7953
20091201|2009-10-05 01:30,5,1026.5,1027,1024.5,1024.75,3592
20091201|2009-10-05 02:00,5,1024.5,1025,1022,1024.5,15569
20091201|2009-10-05 02:30,5,1024.5,1026.5,1023.25,1026.25,9251
20091201|2009-10-05 03:00,5,1026.25,1028.5,1026,1027.25,12869
20091201|2009-10-05 03:30,5,1027.25,1027.75,1025.75,1026.5,5010
20091201|2009-10-05 04:00,5,1026.75,1028,1025.75,1026.25,6358
20091201|2009-10-05 04:30,5,1026.25,1027.75,1026,1027,3210
20091201|2009-10-05 05:00,5,1026.75,1028,1026.5,1027.5,4469
20091201|2009-10-05 05:30,5,1027.5,1028,1027,1027.5,3415
20091201|2009-10-05 06:00,5,1027.5,1028,1027,1027.25,5732
20091201|2009-10-05 06:30,5,1027.5,1028,1026.5,1027.75,6322
20091201|2009-10-05 07:00,5,1027.75,1027.75,1025.25,1025.25,14984
20091201|2009-10-05 07:30,5,1025,1026.5,1024,1024.5,19480
20091201|2009-10-05 08:00,5,1024.5,1025.5,1024.25,1024.25,18124
20091201|2009-10-05 08:30,5,1024.25,1029.75,1021.25,1028.75,224640
20091201|2009-10-05 09:00,5,1028.75,1031,1022.75,1027.5,255308
20091201|2009-10-05 09:30,5,1027.5,1031.5,1026.5,1031,125091
20091201|2009-10-05 10:00,5,1031.25,1032.5,1029.25,1030.25,96384
20091201|2009-10-05 10:30,5,1030,1031.75,1028.25,1030.5,68017
20091201|2009-10-05 11:00,5,1030.5,1031.75,1030,1030.5,33654
20091201|2009-10-05 11:30,5,1030.5,1033.75,1030.25,1033,71108
20091201|2009-10-05 12:00,5,1033,1034,1032.5,1033,39307
20091201|2009-10-05 12:30,5,1033,1033.5,1031.75,1032.75,34932
20091201|2009-10-05 13:00,5,1033,1033.5,1031.25,1032.5,43219
20091201|2009-10-05 13:30,5,1032.75,1038.5,1032.75,1037.25,146121
20091201|2009-10-05 14:00,5,1037.25,1038,1036.25,1037,90470
20091201|2009-10-05 14:30,5,1036.75,1037.5,1035,1035.5,182850
20091201|2009-10-05 15:00,5,1035.5,1037.25,1035,1037,84962
20091201|2009-10-05 15:30,6,1036.75,1037.5,1036.5,1037,4243
20091201|2009-10-05 16:00,6,1036.75,1037.5,1036,1036.5,2085
20091201|2009-10-05 17:00,6,1036.25,1036.75,1036,1036.75,1360
20091201|2009-10-05 17:30,6,1036.75,1037,1036.5,1036.75,894
20091201|2009-10-05 18:00,6,1036.75,1037.25,1036.5,1037.25,808
20091201|2009-10-05 18:30,6,1037.25,1037.5,1036,1036.5,1801
20091201|2009-10-05 19:00,6,1036.5,1037,1036.25,1036.75,1325
20091201|2009-10-05 19:30,6,1037,1037.25,1036,1036.5,1626
20091201|2009-10-05 20:00,6,1036.5,1037.5,1035.5,1036.5,3235
20091201|2009-10-05 20:30,6,1036.75,1037.75,1036.5,1036.5,1832
20091201|2009-10-05 21:00,6,1036.5,1037,1036.25,1037,1099
20091201|2009-10-05 21:30,6,1037,1038.25,1037,1037.5,2263
20091201|2009-10-05 22:00,6,1037.25,1037.75,1035.75,1036.5,1498
20091201|2009-10-05 22:30,6,1036.5,1037.25,1035.75,1036.75,3208
20091201|2009-10-05 23:00,6,1036.75,1036.75,1036,1036.25,1255
20091201|2009-10-05 23:30,6,1036.25,1036.5,1035.75,1036,1214
20091201|2009-10-06 00:00,6,1036,1037,1035.75,1037,1809
20091201|2009-10-06 00:30,6,1036.75,1037.75,1036.5,1037.5,1658
20091201|2009-10-06 01:00,6,1037.25,1037.5,1036.5,1037.25,3698
20091201|2009-10-06 01:30,6,1037.5,1038,1036.25,1037.5,2940
20091201|2009-10-06 02:00,6,1037.75,1039.5,1036.75,1038.25,15725
20091201|2009-10-06 02:30,6,1038.25,1040.25,1037.25,1039.5,10746
20091201|2009-10-06 03:00,6,1039.25,1041.25,1039.25,1040.75,10156
20091201|2009-10-06 03:30,6,1041,1041.25,1039.25,1041,7536
20091201|2009-10-06 04:00,6,1040.75,1047,1040.75,1045.5,32968
20091201|2009-10-06 04:30,6,1045.5,1045.75,1044,1044.5,14006
20091201|2009-10-06 05:00,6,1044.75,1045.75,1044,1045.75,7862
20091201|2009-10-06 05:30,6,1045.5,1047,1045.5,1046.5,11400
20091201|2009-10-06 06:00,6,1046.25,1046.75,1045.5,1046.5,9530
20091201|2009-10-06 06:30,6,1046.5,1047.75,1046,1046.5,12427
20091201|2009-10-06 07:00,6,1046.5,1046.75,1044.5,1045.25,21425
20091201|2009-10-06 07:30,6,1045.25,1045.5,1043.75,1044.5,16372
20091201|2009-10-06 08:00,6,1044.5,1045.5,1042.75,1043,26709
20091201|2009-10-06 08:30,6,1042.75,1051.25,1042.5,1050.25,292431
20091201|2009-10-06 09:00,6,1050.25,1052,1049,1049.25,168161
20091201|2009-10-06 09:30,6,1049,1052.75,1049,1052.25,133683
20091201|2009-10-06 10:00,6,1052.5,1056.75,1051.75,1054.25,182872
20091201|2009-10-06 10:30,6,1054.25,1054.75,1052.25,1053.25,74435
20091201|2009-10-06 11:00,6,1053,1054.25,1052.75,1053.5,41705
20091201|2009-10-06 11:30,6,1053.5,1055,1051,1051.25,60919
20091201|2009-10-06 12:00,6,1051.5,1051.75,1049.25,1051.25,73885
20091201|2009-10-06 12:30,6,1051,1051.75,1046.5,1048,109099
20091201|2009-10-06 13:00,6,1048.25,1048.25,1042.75,1043.5,156649
20091201|2009-10-06 13:30,6,1043.5,1047.75,1042.75,1047,144865
20091201|2009-10-06 14:00,6,1047,1052,1046.25,1051.25,165733
20091201|2009-10-06 14:30,6,1051.25,1052.5,1048,1050.75,188227
20091201|2009-10-06 15:00,6,1050.75,1051.25,1048.25,1048.5,91667
20091201|2009-10-06 15:30,7,1048.25,1049.5,1048.25,1049.25,7123
20091201|2009-10-06 16:00,7,1049.5,1049.5,1048.75,1049,1136
20091201|2009-10-06 17:00,7,1049,1049.25,1048.75,1049.25,1483
20091201|2009-10-06 17:30,7,1049.25,1049.75,1049,1049.5,663
20091201|2009-10-06 18:00,7,1049.5,1049.75,1049.5,1049.75,747
20091201|2009-10-06 18:30,7,1049.75,1050.25,1049.5,1050,1691
20091201|2009-10-06 19:00,7,1050,1050.5,1049.25,1049.75,1536
20091201|2009-10-06 19:30,7,1049.5,1050,1048.5,1049.25,2790
20091201|2009-10-06 20:00,7,1049.25,1050.25,1048.25,1048.5,2724
20091201|2009-10-06 20:30,7,1048.75,1048.75,1048.25,1048.5,694
20091201|2009-10-07 00:00,7,1052,1052,1051.25,1051.25,416
20091201|2009-10-07 00:30,7,1051.5,1052.75,1051.25,1051.5,1382
20091201|2009-10-07 01:00,7,1051.5,1052.25,1051,1051.5,1982
20091201|2009-10-07 01:30,7,1051.25,1052.75,1050.75,1052.25,3403
20091201|2009-10-07 02:00,7,1052,1054.75,1049.5,1053,18201
20091201|2009-10-07 02:30,7,1053.25,1053.25,1051.25,1053.25,9486
20091201|2009-10-07 03:00,7,1053.25,1054,1052.25,1052.75,9186
20091201|2009-10-07 03:30,7,1052.75,1054.5,1052.75,1053.5,11856
20091201|2009-10-07 04:00,7,1053.25,1054.5,1052.5,1052.75,8812
20091201|2009-10-07 04:30,7,1052.75,1053.5,1052.25,1052.75,3838
20091201|2009-10-07 05:00,7,1052.75,1053.5,1052.5,1053,4114
20091201|2009-10-07 05:30,7,1053,1053,1050.25,1050.25,8986
20091201|2009-10-07 06:00,7,1050,1051.5,1048.75,1049.25,13328
20091201|2009-10-07 06:30,7,1049.5,1050.75,1049.25,1049.5,6417
20091201|2009-10-07 07:00,7,1049.75,1050,1048.25,1049.75,21493
20091201|2009-10-07 07:30,7,1049.75,1049.75,1045.25,1046.25,34706
20091201|2009-10-07 08:00,7,1046,1048.5,1045.75,1048,20160
20091201|2009-10-07 08:30,7,1048.25,1052,1046.25,1049.75,243088
20091201|2009-10-07 09:00,7,1049.75,1053.25,1048.5,1051.5,164017
20091201|2009-10-07 09:30,7,1051.5,1051.75,1048,1051.25,165666
20091201|2009-10-07 10:00,7,1051.5,1054.5,1050.75,1051.25,108638
20091201|2009-10-07 10:30,7,1051,1051.25,1047.75,1047.75,73545
20091201|2009-10-07 11:00,7,1047.75,1050.25,1047.5,1049.75,49156
20091201|2009-10-07 11:30,7,1049.75,1051.25,1048,1051.25,52495
20091201|2009-10-07 12:00,7,1051.25,1051.5,1049.25,1050.5,46035
20091201|2009-10-07 12:30,7,1050.5,1051.5,1048.75,1050.5,51946
20091201|2009-10-07 13:00,7,1050.5,1050.5,1047.5,1048.5,84726
20091201|2009-10-07 13:30,7,1048.75,1051.5,1048,1050.75,73446
20091201|2009-10-07 14:00,7,1050.75,1051.75,1049.25,1051.25,107265
20091201|2009-10-07 14:30,7,1051.5,1054.25,1051,1053.5,162645
20091201|2009-10-07 15:00,7,1053.5,1054,1052,1053.75,89558
20091201|2009-10-07 15:30,8,1053.5,1058.75,1053.25,1056.75,14240
20091201|2009-10-07 16:00,8,1056.75,1057,1055.75,1057,3012
20091201|2009-10-07 17:00,8,1056.75,1057.5,1056.75,1056.75,3120
20091201|2009-10-07 17:30,8,1057,1057,1056.5,1056.75,1195
20091201|2009-10-07 18:00,8,1056.75,1059.5,1056.25,1059,5666
20091201|2009-10-07 18:30,8,1058.75,1059.75,1058.5,1058.75,2683
20091201|2009-10-07 19:00,8,1058.75,1059,1057.75,1058.25,2194
20091201|2009-10-07 19:30,8,1058.25,1064.5,1058.25,1061.5,24528
20091201|2009-10-07 20:00,8,1061.5,1064.5,1061.5,1063,10086
20091201|2009-10-07 20:30,8,1063,1064.5,1062.25,1063.75,5337
20091201|2009-10-07 21:00,8,1063.75,1064,1062.5,1063.25,3215
20091201|2009-10-07 21:30,8,1063.25,1063.75,1062.75,1063,2473
20091201|2009-10-07 22:00,8,1063,1063.5,1062.75,1063.25,1060
20091201|2009-10-07 22:30,8,1063.25,1063.75,1062.5,1062.75,1558
20091201|2009-10-07 23:00,8,1063,1063,1062,1062.5,2540
20091201|2009-10-07 23:30,8,1062.5,1063,1062.25,1062.75,1681
20091201|2009-10-08 00:00,8,1063,1063,1062.5,1062.75,1148
20091201|2009-10-08 00:30,8,1062.75,1063,1062.5,1063,854
20091201|2009-10-08 01:00,8,1062.75,1064.5,1062.75,1064.25,7935
20091201|2009-10-08 01:30,8,1064,1065,1063.5,1064.75,4803
20091201|2009-10-08 02:00,8,1064.75,1065,1063.5,1064.75,16823
20091201|2009-10-08 02:30,8,1064.5,1065,1063.25,1064.75,11971
20091201|2009-10-08 03:00,8,1064.75,1065.75,1063.5,1063.5,12973
20091201|2009-10-08 03:30,8,1063.5,1064.5,1062.75,1062.75,6412
20091201|2009-10-08 04:00,8,1062.75,1063.5,1062,1063.5,4895
20091201|2009-10-08 04:30,8,1063.25,1064.25,1063.25,1063.75,4046
20091201|2009-10-08 05:00,8,1063.75,1064,1062.75,1063.75,5327
20091201|2009-10-08 05:30,8,1063.5,1064,1062.5,1063.25,5635
20091201|2009-10-08 06:00,8,1063,1063.75,1062.5,1062.75,9631
20091201|2009-10-08 06:30,8,1062.75,1063.25,1061.75,1062.25,9986
20091201|2009-10-08 07:00,8,1062.25,1063.5,1061.25,1062.5,12671
20091201|2009-10-08 07:30,8,1062.75,1065.75,1062.5,1063.5,38252
20091201|2009-10-08 08:00,8,1063.25,1063.75,1060.5,1061,38947
20091201|2009-10-08 08:30,8,1061.25,1063.5,1058.5,1060.25,214176
20091201|2009-10-08 09:00,8,1060.25,1061.75,1056.75,1061.25,171795
20091201|2009-10-08 09:30,8,1061,1063,1060.5,1062.25,92248
20091201|2009-10-08 10:00,8,1062,1066.5,1060.75,1064.75,176061
20091201|2009-10-08 10:30,8,1065,1066.75,1064.75,1065.75,110405
20091201|2009-10-08 11:00,8,1065.75,1067.25,1064,1066.5,74304
20091201|2009-10-08 11:30,8,1066.5,1067.25,1065.5,1066,66887
20091201|2009-10-08 12:00,8,1065.75,1066.25,1062.75,1063.75,82782
20091201|2009-10-08 12:30,8,1064,1064.5,1061,1063.75,103803
20091201|2009-10-08 13:00,8,1063.75,1064.25,1060.25,1062,71505
20091201|2009-10-08 13:30,8,1062,1063.75,1061,1062.75,52397
20091201|2009-10-08 14:00,8,1062.75,1065.25,1062.25,1063.25,71541
20091201|2009-10-08 14:30,8,1063,1063.25,1060.5,1061.5,201202
20091201|2009-10-08 15:00,8,1061.25,1064,1061.25,1064,79830
20091201|2009-10-08 15:30,9,1063.25,1065,1063,1064.25,6871
20091201|2009-10-08 16:00,9,1064,1064.75,1063.75,1063.75,1885
20091201|2009-10-08 17:00,9,1063.75,1064.25,1063.5,1064,1516
20091201|2009-10-08 17:30,9,1064,1064.75,1063.75,1064.25,863
20091201|2009-10-08 18:00,9,1064.5,1064.5,1063.25,1064,1994
20091201|2009-10-08 18:30,9,1064.25,1064.75,1064,1064.25,767
20091201|2009-10-08 19:00,9,1064.25,1064.5,1063.25,1063.5,1822
20091201|2009-10-08 19:30,9,1063.5,1064.25,1063.25,1064,859
20091201|2009-10-08 20:00,9,1063.75,1065.5,1063.5,1065,2017
20091201|2009-10-08 20:30,9,1064.75,1065,1062.75,1063,4371
20091201|2009-10-08 21:00,9,1063,1063.25,1062.75,1063,805
20091201|2009-10-08 21:30,9,1063,1063.5,1062.75,1062.75,303
20091201|2009-10-11 17:30,12,1068.75,1069,1068,1068.75,1119
20091201|2009-10-11 18:00,12,1069,1071,1068.5,1070.75,2292
20091201|2009-10-11 18:30,12,1070.5,1071,1070.25,1070.25,1701
20091201|2009-10-11 19:00,12,1070.5,1070.5,1067,1067.75,2787
20091201|2009-10-11 19:30,12,1068,1068.5,1067.25,1067.5,1380
20091201|2009-10-11 20:00,12,1067.75,1068.5,1067.5,1067.75,851
20091201|2009-10-11 20:30,12,1067.75,1068.5,1067.75,1068.25,899
20091201|2009-10-11 21:00,12,1068,1068.25,1067.5,1067.75,981
20091201|2009-10-11 21:30,12,1067.75,1068,1067.5,1067.75,532
20091201|2009-10-11 22:00,12,1067.75,1068.25,1067.5,1068,384
20091201|2009-10-11 22:30,12,1068,1068.25,1067.75,1068.25,162
20091201|2009-10-11 23:00,12,1068,1068.5,1067.75,1068.25,444
20091201|2009-10-11 23:30,12,1068.25,1069.25,1068,1069.25,1142
20091201|2009-10-12 00:00,12,1069,1069.5,1068.75,1069,585
20091201|2009-10-12 00:30,12,1069,1069.5,1068.75,1069,777
20091201|2009-10-12 01:00,12,1069,1071,1068.75,1069.75,4139
20091201|2009-10-12 01:30,12,1069.75,1070,1068.75,1069.5,3935
20091201|2009-10-12 02:00,12,1069.25,1069.75,1067.5,1069,10058
20091201|2009-10-12 02:30,12,1069,1069.5,1067.75,1069.5,10604
20091201|2009-10-12 03:00,12,1069.5,1074.5,1068.5,1074,24823
20091201|2009-10-12 03:30,12,1074.25,1074.5,1073,1074.5,7384
20091201|2009-10-12 04:00,12,1074.5,1075.5,1073.75,1074.25,8964
20091201|2009-10-12 04:30,12,1074.25,1074.5,1073,1073.75,5071
20091201|2009-10-12 05:00,12,1074,1074.75,1074,1074.25,4631
20091201|2009-10-12 05:30,12,1074.25,1075.25,1073.75,1075.25,4489
20091201|2009-10-12 06:00,12,1075.25,1076.75,1074.5,1075.25,17096
20091201|2009-10-12 06:30,12,1075.25,1075.75,1074.75,1075.25,6562
20091201|2009-10-12 07:00,12,1075.25,1075.25,1073.5,1074.5,8827
20091201|2009-10-12 07:30,12,1074.75,1074.75,1073,1073.5,10758
20091201|2009-10-12 08:00,12,1073.5,1074,1072.5,1073.25,10414
20091201|2009-10-12 08:30,12,1073,1076,1071.75,1075.75,100302
20091201|2009-10-12 09:00,12,1076,1076.25,1073.5,1074.25,107661
20091201|2009-10-12 09:30,12,1074.5,1075.75,1074.25,1075.5,54851
20091201|2009-10-12 10:00,12,1075.5,1075.75,1074.5,1074.5,44938
20091201|2009-10-12 10:30,12,1074.5,1074.75,1073.5,1074,35078
20091201|2009-10-12 11:00,12,1074,1075.25,1073.5,1074,26622
20091201|2009-10-12 11:30,12,1074,1075,1073.5,1074.75,25096
20091201|2009-10-12 12:00,12,1074.75,1075.25,1074.25,1074.25,22098
20091201|2009-10-12 12:30,12,1074.5,1075.25,1073.75,1074.75,27686
20091201|2009-10-12 13:00,12,1074.75,1075,1069.25,1070,134795
20091201|2009-10-12 13:30,12,1070,1070.75,1068,1070.25,97919
20091201|2009-10-12 14:00,12,1070.5,1071.75,1070.25,1071.75,60495
20091201|2009-10-12 14:30,12,1071.75,1072.75,1070,1072.5,115414
20091201|2009-10-12 15:00,12,1072.5,1072.75,1071,1071.25,50739
20091201|2009-10-12 15:30,13,1071,1071.5,1070.75,1071,2587
20091201|2009-10-12 16:00,13,1071,1072,1070.75,1071.75,1229
20091201|2009-10-12 17:00,13,1071.5,1071.75,1071,1071.25,626
20091201|2009-10-12 17:30,13,1071,1071.5,1071,1071,185
20091201|2009-10-12 18:00,13,1071,1071.25,1070.5,1071,591
20091201|2009-10-12 18:30,13,1071,1071.5,1070.5,1070.75,1078
20091201|2009-10-12 19:00,13,1070.75,1071.25,1070.5,1071,943
20091201|2009-10-12 19:30,13,1070.75,1071,1070.25,1070.25,1191
20091201|2009-10-12 20:00,13,1070.5,1070.75,1070,1070.5,1143
20091201|2009-10-12 20:30,13,1070.75,1070.75,1069.25,1069.5,1666
20091201|2009-10-12 21:00,13,1069.75,1070.25,1068.5,1069.25,3417
20091201|2009-10-12 21:30,13,1069.25,1071,1069,1070,1711
20091201|2009-10-12 22:00,13,1070.25,1071,1070.25,1070.75,1031
20091201|2009-10-12 22:30,13,1070.75,1071.25,1070.75,1071,788
20091201|2009-10-12 23:00,13,1071.25,1072.5,1071,1072.25,1928
20091201|2009-10-12 23:30,13,1072,1072.25,1071.5,1071.75,680
20091201|2009-10-13 00:00,13,1071.75,1072,1071,1071.25,935
20091201|2009-10-13 00:30,13,1071.5,1071.5,1070.5,1071.25,1058
20091201|2009-10-13 01:00,13,1071.25,1072,1070.5,1070.75,2891
20091201|2009-10-13 01:30,13,1070.5,1071.75,1070.25,1071.5,2323
20091201|2009-10-13 02:00,13,1071.5,1072.5,1070,1072,13198
20091201|2009-10-13 02:30,13,1072,1072.5,1068.5,1069.5,12990
20091201|2009-10-13 03:00,13,1069.25,1070.5,1068.75,1070.5,6793
20091201|2009-10-13 03:30,13,1070.5,1071.75,1069.75,1070.75,6142
20091201|2009-10-13 04:00,13,1070.75,1070.75,1067.75,1068.75,11457
20091201|2009-10-13 04:30,13,1068.75,1070,1068,1069.75,6530
20091201|2009-10-13 05:00,13,1069.5,1071.25,1069.25,1070.5,6027
20091201|2009-10-13 05:30,13,1070.5,1071.75,1070.25,1071.75,3652
20091201|2009-10-13 06:00,13,1071.5,1073.75,1071.5,1073,12320
20091201|2009-10-13 06:30,13,1073,1074.25,1072,1072.25,12813
20091201|2009-10-13 07:00,13,1072,1072.75,1070.25,1071.25,16751
20091201|2009-10-13 07:30,13,1071.25,1072,1069.5,1069.5,14514
20091201|2009-10-13 08:00,13,1069.75,1070.5,1068.5,1069,28032
20091201|2009-10-13 08:30,13,1069,1071,1065,1065.5,186329
20091201|2009-10-13 09:00,13,1065.5,1066.25,1063,1066.25,205969
20091201|2009-10-13 09:30,13,1066.25,1067.25,1065.25,1066.75,80320
20091201|2009-10-13 10:00,13,1066.75,1067.25,1064.75,1066.75,69560
20091201|2009-10-13 10:30,13,1066.5,1071.75,1066.5,1071.25,143003
20091201|2009-10-13 11:00,13,1071,1072,1068.75,1069.5,87673
20091201|2009-10-13 11:30,13,1069.5,1070,1069,1069.5,29450
20091201|2009-10-13 12:00,13,1069.25,1070.5,1069.25,1069.75,42647
20091201|2009-10-13 12:30,13,1070,1070.25,1068,1069.5,44380
20091201|2009-10-13 13:00,13,1069.5,1070,1066.25,1068.25,81962
20091201|2009-10-13 13:30,13,1068.5,1070.25,1067.75,1068.75,55153
20091201|2009-10-13 14:00,13,1069,1072,1068.25,1070.75,74421
20091201|2009-10-13 14:30,13,1071,1071.25,1069,1070.75,121827
20091201|2009-10-13 15:00,13,1070.75,1070.75,1068,1068.5,68136
20091201|2009-10-13 15:30,14,1072.75,1075.75,1072.75,1074.75,33567
20091201|2009-10-13 16:00,14,1074.5,1081.5,1074.5,1078,23992
20091201|2009-10-13 17:00,14,1078,1079,1077.25,1077.75,4425
20091201|2009-10-13 17:30,14,1077.75,1078.25,1076.5,1076.75,1777
20091201|2009-10-13 18:00,14,1076.75,1077,1076.25,1076.75,1547
20091201|2009-10-13 18:30,14,1076.75,1077.75,1076.5,1077.5,1197
20091201|2009-10-13 19:00,14,1077.5,1077.75,1076.5,1076.75,1515
20091201|2009-10-13 19:30,14,1077,1077,1075.75,1076.5,1799
20091201|2009-10-13 20:00,14,1076.5,1077.75,1076.25,1077.5,1473
20091201|2009-10-13 20:30,14,1077.5,1078.5,1077.5,1078.25,1689
20091201|2009-10-13 21:00,14,1078.5,1078.5,1077.75,1078.25,1135
20091201|2009-10-13 21:30,14,1078.25,1078.25,1077.75,1078.25,677
20091201|2009-10-13 22:00,14,1078.25,1079,1078,1078.5,1370
20091201|2009-10-13 22:30,14,1078.75,1078.75,1078.25,1078.5,480
20091201|2009-10-13 23:00,14,1078.25,1078.75,1078.25,1078.75,850
20091201|2009-10-13 23:30,14,1078.75,1079,1078.25,1078.5,1025
20091201|2009-10-14 00:00,14,1078.5,1078.75,1077.5,1077.5,1690
20091201|2009-10-14 00:30,14,1077.5,1078.25,1077.25,1077.5,1136
20091201|2009-10-14 01:00,14,1077.5,1079.75,1077.25,1078.5,9281
20091201|2009-10-14 01:30,14,1078.5,1079.5,1078,1078.5,4744
20091201|2009-10-14 02:00,14,1078.5,1080.25,1078.5,1079.5,18906
20091201|2009-10-14 02:30,14,1079.75,1080.25,1078.25,1079.5,11602
20091201|2009-10-14 03:00,14,1079.75,1079.75,1078.5,1078.75,6584
20091201|2009-10-14 03:30,14,1079,1081.75,1078.25,1081.5,11895
20091201|2009-10-14 04:00,14,1081.75,1083.25,1080.75,1082.5,22702
20091201|2009-10-14 04:30,14,1082.5,1083.5,1082,1082.5,10024
20091201|2009-10-14 05:00,14,1082.5,1082.75,1081.75,1082.5,7831
20091201|2009-10-14 05:30,14,1082.5,1085.75,1081.75,1085.5,27062
20091201|2009-10-14 06:00,14,1085.5,1085.5,1083.25,1083.25,26721
20091201|2009-10-14 06:30,14,1083.5,1083.75,1082.75,1083,14316
20091201|2009-10-14 07:00,14,1083,1083.5,1082,1083,19036
20091201|2009-10-14 07:30,14,1083.5,1084.5,1083,1083.75,29327
20091201|2009-10-14 08:00,14,1083.75,1084,1082,1082.5,30140
20091201|2009-10-14 08:30,14,1082.5,1083.25,1078.75,1081,210556
20091201|2009-10-14 09:00,14,1081.25,1081.25,1077.75,1079,193419
20091201|2009-10-14 09:30,14,1079,1082,1078.25,1081.25,114144
20091201|2009-10-14 10:00,14,1081.25,1083.75,1081,1082.75,125449
20091201|2009-10-14 10:30,14,1083,1083.75,1082.25,1082.75,57216
20091201|2009-10-14 11:00,14,1082.75,1083.5,1081.75,1082,60383
20091201|2009-10-14 11:30,14,1082.25,1083.5,1081.5,1083.5,40301
20091201|2009-10-14 12:00,14,1083.5,1085.25,1083,1083.75,95986
20091201|2009-10-14 12:30,14,1083.75,1084.5,1083.5,1084.25,41386
20091201|2009-10-14 13:00,14,1084.25,1085.5,1083,1084.25,87316
20091201|2009-10-14 13:30,14,1084,1085,1082.75,1084.25,79396
20091201|2009-10-14 14:00,14,1084,1089.5,1084,1089,171764
20091201|2009-10-14 14:30,14,1089.25,1089.75,1087.5,1088.75,208254
20091201|2009-10-14 15:00,14,1089,1089,1087.25,1087.75,97533
20091201|2009-10-14 15:30,15,1087.5,1089.25,1087.25,1088.5,9369
20091201|2009-10-14 16:00,15,1088.5,1088.75,1087.25,1087.5,2612
20091201|2009-10-14 17:00,15,1087.25,1087.75,1087.25,1087.75,2289
20091201|2009-10-14 17:30,15,1088,1088.75,1087.75,1088.5,1649
20091201|2009-10-14 18:00,15,1088.5,1089,1088.25,1088.75,1612
20091201|2009-10-14 18:30,15,1088.75,1089,1088.25,1088.75,1203
20091201|2009-10-14 19:00,15,1088.5,1089.5,1088.25,1088.75,3236
20091201|2009-10-14 19:30,15,1089,1089,1088,1088,1079
20091201|2009-10-14 20:00,15,1088.25,1089.25,1088.25,1088.75,1524
20091201|2009-10-14 20:30,15,1088.75,1089.5,1088.25,1089.25,1085
20091201|2009-10-14 21:00,15,1089.25,1089.75,1089,1089,1220
20091201|2009-10-14 21:30,15,1089,1089.5,1088.5,1088.5,1254
20091201|2009-10-14 22:00,15,1088.5,1088.75,1087.75,1087.75,1145
20091201|2009-10-14 22:30,15,1088,1088,1087.25,1087.5,1612
20091201|2009-10-14 23:00,15,1087.5,1088,1087.25,1087.5,710
20091201|2009-10-14 23:30,15,1087.5,1088.25,1087.25,1087.75,852
20091201|2009-10-15 00:00,15,1087.75,1088,1087.5,1087.75,766
20091201|2009-10-15 00:30,15,1087.75,1088.75,1087.5,1088.5,824
20091201|2009-10-15 01:00,15,1088.75,1089,1088,1088.75,2219
20091201|2009-10-15 01:30,15,1088.75,1089,1087.5,1087.75,4153
20091201|2009-10-15 02:00,15,1087.75,1089.25,1087,1087.75,13612
20091201|2009-10-15 02:30,15,1087.75,1088.25,1087,1087.5,9908
20091201|2009-10-15 03:00,15,1087.5,1088.75,1086.5,1088.5,10258
20091201|2009-10-15 03:30,15,1088.5,1089,1087.25,1088.75,5604
20091201|2009-10-15 04:00,15,1088.75,1089,1088.25,1088.5,7015
20091201|2009-10-15 04:30,15,1088.75,1089,1088,1088.25,5864
20091201|2009-10-15 05:00,15,1088.5,1088.75,1087.5,1088.25,10852
20091201|2009-10-15 05:30,15,1088.25,1088.5,1087.75,1088.5,6166
20091201|2009-10-15 06:00,15,1088.5,1090,1084.25,1084.75,49609
20091201|2009-10-15 06:30,15,1084.75,1085.5,1082.25,1083,31305
20091201|2009-10-15 07:00,15,1083,1084.5,1080.5,1081.5,52643
20091201|2009-10-15 07:30,15,1081.5,1084,1081,1082.5,45483
20091201|2009-10-15 08:00,15,1082.25,1083.75,1082.25,1083.25,28687
20091201|2009-10-15 08:30,15,1083.25,1087.5,1083,1087.25,162734
20091201|2009-10-15 09:00,15,1087.5,1087.5,1083.75,1085,173581
20091201|2009-10-15 09:30,15,1084.75,1085.75,1082.75,1085.25,125842
20091201|2009-10-15 10:00,15,1085.25,1086.75,1083.75,1084.25,88018
20091201|2009-10-15 10:30,15,1084.5,1086,1083.5,1085.5,54672
20091201|2009-10-15 11:00,15,1085.75,1088,1085.5,1086.5,101139
20091201|2009-10-15 11:30,15,1086.75,1087.25,1085.5,1086,41408
20091201|2009-10-15 12:00,15,1085.75,1087.25,1085.25,1087.25,31745
20091201|2009-10-15 12:30,15,1087.25,1088,1086.25,1087,58312
20091201|2009-10-15 13:00,15,1087.25,1088.5,1086.5,1087.25,66254
20091201|2009-10-15 13:30,15,1087.5,1091.25,1087.25,1090.75,116368
20091201|2009-10-15 14:00,15,1090.75,1091.75,1088.5,1088.75,107719
20091201|2009-10-15 14:30,15,1088.5,1092.5,1088.25,1091.75,171015
20091201|2009-10-15 15:00,15,1091.75,1093.25,1089.25,1089.75,174606
20091201|2009-10-15 15:30,16,1090.25,1091.75,1089.75,1089.75,10502
20091201|2009-10-15 16:00,16,1090,1091.75,1090,1090.5,4328
20091201|2009-10-15 16:30,16,1090.5,1090.5,1090.5,1090.5,2
20091201|2009-10-15 17:00,16,1090.75,1091.75,1090.5,1091,2165
20091201|2009-10-15 17:30,16,1091,1091.25,1090.5,1090.75,824
20091201|2009-10-15 18:00,16,1090.75,1091.25,1090.5,1091,513
20091201|2009-10-15 18:30,16,1091.25,1092,1091,1091.5,1543
20091201|2009-10-15 19:00,16,1091.5,1092.75,1091.25,1092.25,2776
20091201|2009-10-15 19:30,16,1092.25,1092.5,1091.75,1092,991
20091201|2009-10-15 20:00,16,1092.25,1092.5,1091.25,1091.5,1633
20091201|2009-10-15 20:30,16,1091.25,1091.5,1090.5,1090.75,1494
20091201|2009-10-15 21:00,16,1090.75,1092.5,1090.5,1091.25,2748
20091201|2009-10-15 21:30,16,1091.5,1091.5,1091,1091.25,629
20091201|2009-10-15 22:00,16,1091,1091.5,1091,1091,394
20091201|2009-10-15 22:30,16,1091,1091.25,1090.25,1090.75,1810
20091201|2009-10-15 23:00,16,1090.5,1091.5,1090.5,1091.25,808
20091201|2009-10-15 23:30,16,1091.25,1092,1091.25,1091.5,2052
20091201|2009-10-16 00:00,16,1091.5,1091.75,1091.25,1091.5,1247
20091201|2009-10-16 00:30,16,1091.5,1092,1091.5,1091.5,1630
20091201|2009-10-16 01:00,16,1091.5,1091.75,1091,1091.25,4262
20091201|2009-10-16 01:30,16,1091.5,1091.75,1091,1091,4299
20091201|2009-10-16 02:00,16,1091,1095.5,1091,1094.25,20755
20091201|2009-10-16 02:30,16,1094.25,1095.25,1092.5,1093,13802
20091201|2009-10-16 03:00,16,1093,1093.75,1092,1093.5,6544
20091201|2009-10-16 03:30,16,1093.5,1093.5,1091,1091.5,7992
20091201|2009-10-16 04:00,16,1091.5,1092.75,1091.25,1092,4967
20091201|2009-10-16 04:30,16,1092,1093,1091.75,1092.5,5921
20091201|2009-10-16 05:00,16,1092.25,1092.75,1091.75,1091.75,3981
20091201|2009-10-16 05:30,16,1091.75,1092.25,1087.25,1088,27023
20091201|2009-10-16 06:00,16,1087.75,1088,1085,1085.75,41883
20091201|2009-10-16 06:30,16,1085.75,1086.25,1083.5,1085.5,28210
20091201|2009-10-16 07:00,16,1085.75,1085.75,1080.5,1082,58353
20091201|2009-10-16 07:30,16,1082.25,1083,1081.75,1082.75,27836
20091201|2009-10-16 08:00,16,1082.75,1085.25,1082.5,1083.5,48706
20091201|2009-10-16 08:30,16,1083.25,1086,1081,1081.75,257900
20091201|2009-10-16 09:00,16,1081.75,1082,1078.25,1080.5,223626
20091201|2009-10-16 09:30,16,1080.75,1081,1077.5,1079,113039
20091201|2009-10-16 10:00,16,1079,1082.25,1078.5,1081.75,133403
20091201|2009-10-16 10:30,16,1081.5,1081.75,1078.5,1080.75,73597
20091201|2009-10-16 11:00,16,1080.75,1082,1080,1080.5,58425
20091201|2009-10-16 11:30,16,1080.5,1082,1079.5,1081.75,45021
20091201|2009-10-16 12:00,16,1081.75,1085.5,1080.5,1085.5,77374
20091201|2009-10-16 12:30,16,1085.25,1087,1084.75,1084.75,90106
20091201|2009-10-16 13:00,16,1085,1085.5,1082.5,1085,101036
20091201|2009-10-16 13:30,16,1085,1085.25,1083.75,1084.25,39621
20091201|2009-10-16 14:00,16,1084.25,1086.5,1084,1085.75,91055
20091201|2009-10-16 14:30,16,1085.75,1088.25,1083,1084.25,207922
20091201|2009-10-16 15:00,16,1084,1084.75,1080.75,1082.25,117411
20091201|2009-10-18 17:00,19,1080.25,1080.75,1078.5,1079.25,5120
20091201|2009-10-18 17:30,19,1079.5,1080.25,1079.25,1080.25,1251
20091201|2009-10-18 18:00,19,1080.25,1081,1079.5,1079.5,1121
20091201|2009-10-18 18:30,19,1079.75,1080.25,1079,1080.25,1789
20091201|2009-10-18 19:00,19,1080,1080,1076.25,1076.75,7310
20091201|2009-10-18 19:30,19,1076.75,1079,1076.25,1078,5526
20091201|2009-10-18 20:00,19,1078,1078,1076.5,1077,3188
20091201|2009-10-18 20:30,19,1077,1077.75,1076.75,1077.5,765
20091201|2009-10-18 21:00,19,1077.5,1078.75,1077.5,1078.25,1927
20091201|2009-10-18 21:30,19,1078.5,1079.75,1078,1079.5,1671
20091201|2009-10-18 22:00,19,1079.5,1080,1079.25,1079.25,1195
20091201|2009-10-18 22:30,19,1079.25,1080.75,1078.75,1080,1936
20091201|2009-10-18 23:00,19,1080.25,1080.25,1079.5,1079.5,968
20091201|2009-10-18 23:30,19,1079.5,1080.5,1079.5,1080,1205
20091201|2009-10-19 00:00,19,1080,1081.5,1080,1081,1189
20091201|2009-10-19 00:30,19,1081,1082.25,1080.75,1081.5,2096
20091201|2009-10-19 01:00,19,1081.5,1083.5,1081.5,1083.5,3975
20091201|2009-10-19 01:30,19,1083.25,1084.5,1083.25,1084.5,3625
20091201|2009-10-19 02:00,19,1084.5,1087.75,1084.25,1087.75,20769
20091201|2009-10-19 02:30,19,1087.75,1089.5,1087.5,1088.75,15033
20091201|2009-10-19 03:00,19,1088.75,1089,1087,1088,9637
20091201|2009-10-19 03:30,19,1088,1088.5,1087,1088.25,7292
20091201|2009-10-19 04:00,19,1088.25,1088.75,1087,1087.25,6351
20091201|2009-10-19 04:30,19,1087.5,1089,1087.25,1087.25,7926
20091201|2009-10-19 05:00,19,1087.25,1088.75,1087.25,1088,5173
20091201|2009-10-19 05:30,19,1088,1088.25,1087.25,1088,4460
20091201|2009-10-19 06:00,19,1087.75,1089,1087.75,1088.5,8229
20091201|2009-10-19 06:30,19,1088.75,1088.75,1087.75,1088.25,5481
20091201|2009-10-19 07:00,19,1088.25,1088.5,1086.5,1087.5,12601
20091201|2009-10-19 07:30,19,1087.25,1088.25,1086.5,1087.5,19513
20091201|2009-10-19 08:00,19,1087.5,1087.75,1085.5,1086,21105
20091201|2009-10-19 08:30,19,1086.25,1087.75,1082.75,1083.5,154972
20091201|2009-10-19 09:00,19,1083.5,1088.75,1083,1088.5,175828
20091201|2009-10-19 09:30,19,1088.5,1093,1088.5,1091.5,158119
20091201|2009-10-19 10:00,19,1091.5,1094.25,1091,1093.5,113306
20091201|2009-10-19 10:30,19,1093.75,1095.75,1093.25,1095,94304
20091201|2009-10-19 11:00,19,1095.25,1095.25,1094,1094,43263
20091201|2009-10-19 11:30,19,1094,1095,1093.75,1094.25,43058
20091201|2009-10-19 12:00,19,1094.5,1095.5,1093.25,1094.25,69877
20091201|2009-10-19 12:30,19,1094.25,1096.75,1094,1095,77922
20091201|2009-10-19 13:00,19,1095.25,1096.75,1094.75,1096,56267
20091201|2009-10-19 13:30,19,1096,1096.5,1094.25,1096,55417
20091201|2009-10-19 14:00,19,1095.75,1096.25,1093.5,1094,68621
20091201|2009-10-19 14:30,19,1093.75,1095.5,1093.25,1093.75,133684
20091201|2009-10-19 15:00,19,1094,1094,1090.25,1090.75,107350
20091201|2009-10-19 15:30,20,1089.75,1096.5,1089.75,1095.5,33441
20091201|2009-10-19 16:00,20,1095.5,1096.5,1094.75,1095,4733
20091201|2009-10-19 17:00,20,1094.75,1095.5,1094.25,1094.5,2109
20091201|2009-10-19 17:30,20,1094.5,1095.5,1094,1094.5,1271
20091201|2009-10-19 18:00,20,1094.5,1095.25,1094.25,1095.25,391
20091201|2009-10-19 18:30,20,1095.25,1095.5,1094.75,1095.5,736
20091201|2009-10-19 19:00,20,1095.25,1095.5,1094.75,1095,913
20091201|2009-10-19 19:30,20,1095,1095.75,1095,1095.75,1188
20091201|2009-10-19 20:00,20,1095.5,1096.25,1095.25,1095.25,1086
20091201|2009-10-19 20:30,20,1095.25,1096.25,1095.25,1096,700
20091201|2009-10-19 21:00,20,1096,1096,1095.25,1095.5,804
20091201|2009-10-19 21:30,20,1095.5,1095.75,1094.75,1095.25,648
20091201|2009-10-19 22:00,20,1095.25,1096,1094.75,1095.5,1156
20091201|2009-10-19 22:30,20,1095.75,1096,1094.75,1095,757
20091201|2009-10-19 23:00,20,1095,1095.5,1095,1095.25,325
20091201|2009-10-19 23:30,20,1095.25,1095.75,1095.25,1095.5,355
20091201|2009-10-20 00:00,20,1095.5,1095.75,1094,1094,1089
20091201|2009-10-20 00:30,20,1094,1095.25,1094,1095.25,1212
20091201|2009-10-20 01:00,20,1095.25,1097.5,1095.25,1096.5,6592
20091201|2009-10-20 01:30,20,1096.5,1097.25,1095.75,1097.25,5618
20091201|2009-10-20 02:00,20,1097,1097.25,1095,1096.25,15179
20091201|2009-10-20 02:30,20,1096,1096.25,1092,1092.5,23769
20091201|2009-10-20 03:00,20,1092.25,1092.5,1089,1091,25017
20091201|2009-10-20 03:30,20,1090.75,1091.75,1090.25,1090.5,6620
20091201|2009-10-20 04:00,20,1090.5,1093.5,1090.25,1092.5,9881
20091201|2009-10-20 04:30,20,1092.25,1094.25,1092.25,1093.5,4995
20091201|2009-10-20 05:00,20,1093.5,1094.75,1092.25,1093,7821
20091201|2009-10-20 05:30,20,1092.75,1093.5,1092,1092.5,7554
20091201|2009-10-20 06:00,20,1092.5,1095.5,1092.25,1095,14178
20091201|2009-10-20 06:30,20,1094.75,1099,1094.75,1097,38539
20091201|2009-10-20 07:00,20,1096.75,1097.25,1093.75,1094.75,17765
20091201|2009-10-20 07:30,20,1094.5,1094.75,1091.25,1094.25,49443
20091201|2009-10-20 08:00,20,1094.25,1096,1094,1094.75,28271
20091201|2009-10-20 08:30,20,1094.75,1095.25,1088.5,1091.5,243541
20091201|2009-10-20 09:00,20,1091.5,1093,1087.25,1089.25,189232
20091201|2009-10-20 09:30,20,1089.25,1092,1088.5,1091.25,114557
20091201|2009-10-20 10:00,20,1091.25,1091.75,1088.25,1088.75,105059
20091201|2009-10-20 10:30,20,1089,1089.5,1083.5,1085.25,148500
20091201|2009-10-20 11:00,20,1085.25,1086,1082.5,1084.75,120797
20091201|2009-10-20 11:30,20,1084.75,1085.25,1082,1084.25,80646
20091201|2009-10-20 12:00,20,1084.5,1086.25,1084.25,1086,50542
20091201|2009-10-20 12:30,20,1086,1086.5,1083.5,1084,72485
20091201|2009-10-20 13:00,20,1083.75,1087.75,1083.5,1086,100193
20091201|2009-10-20 13:30,20,1086,1088,1085,1087.25,73173
20091201|2009-10-20 14:00,20,1087.25,1087.75,1084.25,1086,88193
20091201|2009-10-20 14:30,20,1086.25,1088.5,1086,1087.5,157562
20091201|2009-10-20 15:00,20,1087.75,1090,1087.5,1089.25,76430
20091201|2009-10-20 15:30,21,1089,1089,1087.25,1088,6794
20091201|2009-10-20 16:00,21,1087.75,1088,1086.75,1087.5,5106
20091201|2009-10-20 17:00,21,1087.5,1089,1087.5,1088.5,1742
20091201|2009-10-20 17:30,21,1088.5,1088.75,1087.75,1087.75,798
20091201|2009-10-20 18:00,21,1087.75,1088.25,1087.5,1088,629
20091201|2009-10-20 18:30,21,1088.25,1088.75,1087.5,1088,1147
20091201|2009-10-20 19:00,21,1087.75,1088.75,1087.5,1088.5,2092
20091201|2009-10-20 19:30,21,1088.5,1088.5,1087.5,1088,1632
20091201|2009-10-20 20:00,21,1088,1088.5,1087.5,1088.5,653
20091201|2009-10-20 20:30,21,1088.25,1088.5,1086.75,1087.25,1710
20091201|2009-10-20 21:00,21,1087,1087.5,1086.5,1087,1635
20091201|2009-10-20 21:30,21,1087.25,1088,1087,1087,958
20091201|2009-10-20 22:00,21,1087.25,1087.5,1086.75,1087,1199
20091201|2009-10-20 22:30,21,1087,1087,1086.5,1086.75,1036
20091201|2009-10-20 23:00,21,1086.75,1087.5,1086.75,1087.5,967
20091201|2009-10-20 23:30,21,1087.25,1088.5,1087,1088,1447
20091201|2009-10-21 00:00,21,1088,1089.75,1087.75,1089.5,3553
20091201|2009-10-21 00:30,21,1089.5,1090.25,1089,1089.5,2366
20091201|2009-10-21 01:00,21,1089.75,1090,1086.5,1086.75,5650
20091201|2009-10-21 01:30,21,1086.75,1091.5,1086.5,1089.5,10941
20091201|2009-10-21 02:00,21,1089.5,1091.25,1087.25,1089.5,17111
20091201|2009-10-21 02:30,21,1089.75,1091,1088.25,1088.5,10035
20091201|2009-10-21 03:00,21,1088.75,1088.75,1085.25,1086,15566
20091201|2009-10-21 03:30,21,1086.25,1088,1084.75,1087.75,10984
20091201|2009-10-21 04:00,21,1087.5,1087.75,1083,1084.75,14912
20091201|2009-10-21 04:30,21,1084.75,1085,1082,1084,16363
20091201|2009-10-21 05:00,21,1084.25,1084.5,1082,1083.5,9148
20091201|2009-10-21 05:30,21,1083.5,1084.5,1082.25,1083.5,10290
20091201|2009-10-21 06:00,21,1083.5,1083.75,1082.75,1083.25,9189
20091201|2009-10-21 06:30,21,1083.25,1083.5,1080.75,1082.75,27852
20091201|2009-10-21 07:00,21,1082.75,1086,1082.75,1085.5,44329
20091201|2009-10-21 07:30,21,1085.5,1086.5,1083.75,1085.5,27043
20091201|2009-10-21 08:00,21,1085.25,1086,1084.75,1085.75,16828
20091201|2009-10-21 08:30,21,1085.75,1094.5,1085.25,1092.5,270795
20091201|2009-10-21 09:00,21,1092.75,1096.75,1092.5,1094.75,200357
20091201|2009-10-21 09:30,21,1094.75,1098.5,1093.5,1095.5,182950
20091201|2009-10-21 10:00,21,1095.5,1096,1093.25,1095.75,122833
20091201|2009-10-21 10:30,21,1095.75,1095.75,1091.75,1093,109639
20091201|2009-10-21 11:00,21,1092.75,1094,1091.25,1093.5,71640
20091201|2009-10-21 11:30,21,1093.5,1094.75,1092.75,1094.25,50421
20091201|2009-10-21 12:00,21,1094.25,1094.5,1093,1093.75,44012
20091201|2009-10-21 12:30,21,1093.5,1095.75,1092.25,1095.5,70298
20091201|2009-10-21 13:00,21,1095.5,1095.5,1091.75,1093,85994
20091201|2009-10-21 13:30,21,1093,1094.75,1091.25,1094,79569
20091201|2009-10-21 14:00,21,1094,1094.5,1085.75,1086.5,197356
20091201|2009-10-21 14:30,21,1086.5,1086.75,1077,1078.25,439398
20091201|2009-10-21 15:00,21,1078,1078.5,1072.5,1078,164585
20091201|2009-10-21 15:30,22,1076.5,1077.5,1076.25,1077,10570
20091201|2009-10-21 16:00,22,1077,1077.25,1076.25,1077,2916
20091201|2009-10-21 17:00,22,1077.25,1077.5,1076,1076.75,3390
20091201|2009-10-21 17:30,22,1076.75,1077,1076,1076.5,2079
20091201|2009-10-21 18:00,22,1076.5,1077.5,1076.25,1077.25,2033
20091201|2009-10-21 18:30,22,1077.25,1077.75,1076.25,1077.75,1957
20091201|2009-10-21 19:00,22,1077.75,1078.25,1077,1077.5,2295
20091201|2009-10-21 19:30,22,1077.5,1078.5,1077.25,1078.25,2095
20091201|2009-10-21 20:00,22,1078,1078.25,1076.75,1077.25,1721
20091201|2009-10-21 20:30,22,1077.25,1078.75,1077,1077,3045
20091201|2009-10-21 21:00,22,1077,1078.75,1076,1076.5,6043
20091201|2009-10-21 21:30,22,1076.5,1077.5,1075.25,1075.5,4055
20091201|2009-10-21 22:00,22,1075.5,1077,1075,1076,2932
20091201|2009-10-21 22:30,22,1076,1077,1075.25,1075.75,1419
20091201|2009-10-21 23:00,22,1075.75,1076,1075,1075,1979
20091201|2009-10-21 23:30,22,1075,1077,1075,1076.75,1766
20091201|2009-10-22 00:00,22,1076.75,1078.25,1076.5,1078,2057
20091201|2009-10-22 00:30,22,1078,1078.25,1076.75,1077.5,1851
20091201|2009-10-22 01:00,22,1077.75,1078.25,1076.25,1077.5,5371
20091201|2009-10-22 01:30,22,1077.5,1077.5,1076,1077.25,4718
20091201|2009-10-22 02:00,22,1077,1078.75,1074.5,1078.5,26577
20091201|2009-10-22 02:30,22,1078.5,1078.5,1075.75,1077.5,12833
20091201|2009-10-22 03:00,22,1077.5,1077.5,1074.5,1075.25,11372
20091201|2009-10-22 03:30,22,1075,1076,1072,1073.5,18231
20091201|2009-10-22 04:00,22,1073.5,1074.75,1073,1074,9257
20091201|2009-10-22 04:30,22,1074.25,1075.5,1073,1075.5,7355
20091201|2009-10-22 05:00,22,1075.25,1076.25,1073.5,1074.25,10255
20091201|2009-10-22 05:30,22,1074.25,1077.25,1074,1076.5,13817
20091201|2009-10-22 06:00,22,1076.5,1077.25,1075.5,1075.75,7468
20091201|2009-10-22 06:30,22,1075.5,1077.25,1075.5,1076.75,12089
20091201|2009-10-22 07:00,22,1077,1080.5,1076.25,1078.25,39668
20091201|2009-10-22 07:30,22,1078.25,1079.25,1075.5,1075.75,52034
20091201|2009-10-22 08:00,22,1076,1078,1075,1077.5,32358
20091201|2009-10-22 08:30,22,1077.5,1080.5,1072.25,1074.25,230645
20091201|2009-10-22 09:00,22,1074.25,1077,1070.25,1075.75,216208
20091201|2009-10-22 09:30,22,1075.75,1078.5,1073.75,1078,132490
20091201|2009-10-22 10:00,22,1077.75,1079.75,1077.25,1078.25,99996
20091201|2009-10-22 10:30,22,1078.25,1080.5,1077.25,1078,85954
20091201|2009-10-22 11:00,22,1078,1079.25,1076.25,1076.75,49984
20091201|2009-10-22 11:30,22,1076.75,1081.75,1076.75,1080.5,75841
20091201|2009-10-22 12:00,22,1080.75,1081.25,1079,1080.25,42875
20091201|2009-10-22 12:30,22,1080,1081.25,1079,1080.75,57037
20091201|2009-10-22 13:00,22,1081,1087.25,1080.75,1087,207847
20091201|2009-10-22 13:30,22,1086.75,1088.75,1086.5,1088,144310
20091201|2009-10-22 14:00,22,1088,1092.25,1087.5,1091.25,175349
20091201|2009-10-22 14:30,22,1091.25,1091.5,1088,1088.5,175911
20091201|2009-10-22 15:00,22,1088.5,1091,1087.5,1091,94997
20091201|2009-10-22 15:30,23,1090.5,1091.25,1089.75,1091,8659
20091201|2009-10-22 16:00,23,1091.25,1091.25,1090.75,1091.25,1978
20091201|2009-10-22 17:00,23,1091,1092,1091,1091.75,3386
20091201|2009-10-22 17:30,23,1092,1093.25,1091.5,1093,1885
20091201|2009-10-22 18:00,23,1092.75,1093.5,1092.75,1093.25,910
20091201|2009-10-22 18:30,23,1093.25,1094,1092.75,1093.5,2440
20091201|2009-10-22 19:00,23,1093.75,1093.75,1092.25,1093,1953
20091201|2009-10-22 19:30,23,1093.25,1093.5,1091.75,1092,2077
20091201|2009-10-22 20:00,23,1092,1093,1091.75,1092.75,1097
20091201|2009-10-22 20:30,23,1092.75,1093,1092,1092.25,1830
20091201|2009-10-22 21:00,23,1092.25,1093,1092.25,1092.75,2053
20091201|2009-10-22 21:30,23,1093,1093.75,1092.75,1093.5,2350
20091201|2009-10-22 22:00,23,1093.75,1094.5,1093.5,1094,2653
20091201|2009-10-22 22:30,23,1094,1094.75,1093.75,1094,2187
20091201|2009-10-22 23:00,23,1094.25,1095,1093.75,1094.25,1567
20091201|2009-10-22 23:30,23,1094.5,1094.75,1093.75,1094.5,1583
20091201|2009-10-23 00:00,23,1094.5,1094.75,1092.25,1092.5,1697
20091201|2009-10-23 00:30,23,1092.25,1093.75,1091.75,1092.5,2259
20091201|2009-10-23 01:00,23,1092.5,1093,1092,1092.75,2666
20091201|2009-10-23 01:30,23,1092.75,1093,1091,1091.5,6536
20091201|2009-10-23 02:00,23,1091.75,1094.5,1091,1094.25,17038
20091201|2009-10-23 02:30,23,1094.25,1094.75,1093.5,1094.25,10430
20091201|2009-10-23 03:00,23,1094,1094.5,1092.75,1093,8818
20091201|2009-10-23 03:30,23,1093,1093.5,1090.5,1090.75,17987
20091201|2009-10-23 04:00,23,1091,1092.75,1089.25,1092.25,10235
20091201|2009-10-23 04:30,23,1092.25,1092.5,1091,1091,4006
20091201|2009-10-23 05:00,23,1091.25,1091.75,1089.5,1090.25,5857
20091201|2009-10-23 05:30,23,1090.25,1091.25,1090,1090.25,6603
20091201|2009-10-23 06:00,23,1090.5,1092.75,1089.75,1092.5,10004
20091201|2009-10-23 06:30,23,1092.5,1093.25,1091.5,1092,5537
20091201|2009-10-23 07:00,23,1092,1092.5,1091.25,1092.25,10388
20091201|2009-10-23 07:30,23,1092,1095,1092,1094.5,52857
20091201|2009-10-23 08:00,23,1094.5,1095.25,1092.25,1092.5,30141
20091201|2009-10-23 08:30,23,1092.25,1093,1087.25,1089.5,220286
20091201|2009-10-23 09:00,23,1089.5,1092.5,1083.25,1086,241279
20091201|2009-10-23 09:30,23,1086,1086.25,1080.5,1081.25,197604
20091201|2009-10-23 10:00,23,1081,1082.75,1075.75,1077.75,220903
20091201|2009-10-23 10:30,23,1077.75,1081.5,1077,1079.75,106916
20091201|2009-10-23 11:00,23,1079.75,1081.75,1078.5,1079.75,61570
20091201|2009-10-23 11:30,23,1079.5,1082.5,1078.5,1079.75,55258
20091201|2009-10-23 12:00,23,1079.75,1080.75,1076.5,1077,84640
20091201|2009-10-23 12:30,23,1077,1077,1073,1075.25,144265
20091201|2009-10-23 13:00,23,1075.5,1078,1072.75,1076.5,110757
20091201|2009-10-23 13:30,23,1076.5,1078.25,1074.25,1074.75,85603
20091201|2009-10-23 14:00,23,1075,1077.5,1073.5,1075,109253
20091201|2009-10-23 14:30,23,1075,1076.75,1071.5,1076.25,263397
20091201|2009-10-23 15:00,23,1076.5,1077.5,1075.75,1076.75,87957
20091201|2009-10-25 17:00,26,1076.5,1079.5,1075,1078,4830
20091201|2009-10-25 17:30,26,1078,1078.25,1077.25,1078,1062
20091201|2009-10-25 18:00,26,1077.75,1078,1077,1077,1125
20091201|2009-10-25 18:30,26,1076.75,1077.25,1075.75,1076,3162
20091201|2009-10-25 19:00,26,1075.75,1076.75,1075.75,1076,2867
20091201|2009-10-25 19:30,26,1076,1079.25,1075.75,1078.25,3518
20091201|2009-10-25 20:00,26,1078,1080,1077.75,1078.75,3171
20091201|2009-10-25 20:30,26,1078.75,1079.5,1078.25,1079,3045
20091201|2009-10-25 21:00,26,1079,1079.75,1078.75,1079.25,2766
20091201|2009-10-25 21:30,26,1079,1079.5,1078.25,1079,1447
20091201|2009-10-25 22:00,26,1078.75,1079,1077.75,1078.25,585
20091201|2009-10-25 22:30,26,1078.25,1078.5,1077.75,1078,557
20091201|2009-10-25 23:00,26,1078,1078.25,1077,1077.75,1218
20091201|2009-10-25 23:30,26,1077.5,1078,1077.25,1077.75,469
20091201|2009-10-26 00:00,26,1077.5,1078.25,1077,1077.5,1341
20091201|2009-10-26 00:30,26,1077.25,1079.25,1077,1079,705
20091201|2009-10-26 01:00,26,1079,1079.75,1078.25,1079.5,1874
20091201|2009-10-26 01:30,26,1079.75,1080.5,1079.5,1080.25,1554
20091201|2009-10-26 02:00,26,1080.25,1080.75,1079.25,1079.5,2927
20091201|2009-10-26 02:30,26,1079.75,1081.5,1078.25,1081.5,6198
20091201|2009-10-26 03:00,26,1081.5,1082.75,1079.75,1080.25,11376
20091201|2009-10-26 03:30,26,1080.25,1080.75,1078.25,1078.5,10049
20091201|2009-10-26 04:00,26,1078.75,1080.5,1078.25,1079,5943
20091201|2009-10-26 04:30,26,1079,1082,1079,1081.5,6425
20091201|2009-10-26 05:00,26,1081.5,1082.75,1081,1081.5,8023
20091201|2009-10-26 05:30,26,1081.25,1082,1080,1080,5984
20091201|2009-10-26 06:00,26,1080,1080.25,1077.5,1077.5,13988
20091201|2009-10-26 06:30,26,1077.75,1078.75,1077.25,1077.5,5269
20091201|2009-10-26 07:00,26,1077.75,1079.25,1077.5,1079,9060
20091201|2009-10-26 07:30,26,1078.75,1079,1077.25,1079,12744
20091201|2009-10-26 08:00,26,1079,1080.5,1076.25,1077.5,27862
20091201|2009-10-26 08:30,26,1077.25,1087,1077.25,1086,255024
20091201|2009-10-26 09:00,26,1086,1088.5,1085.75,1086.5,173219
20091201|2009-10-26 09:30,26,1086.5,1087.75,1084.25,1085.75,119670
20091201|2009-10-26 10:00,26,1085.75,1087.5,1079.75,1080,154741
20091201|2009-10-26 10:30,26,1080.25,1080.25,1065,1065.25,290774
20091201|2009-10-26 11:00,26,1065.25,1067.75,1062.25,1066.75,154274
20091201|2009-10-26 11:30,26,1066.75,1069.25,1065.25,1068.5,100450
20091201|2009-10-26 12:00,26,1068.5,1069,1064,1066.25,85280
20091201|2009-10-26 12:30,26,1066,1069,1065.25,1066.5,57800
20091201|2009-10-26 13:00,26,1066.5,1067.5,1063.25,1065,87613
20091201|2009-10-26 13:30,26,1065,1066,1061.75,1064.5,142831
20091201|2009-10-26 14:00,26,1064.5,1065.75,1061.25,1062,94173
20091201|2009-10-26 14:30,26,1062,1067.5,1061.75,1063.5,204712
20091201|2009-10-26 15:00,26,1063.75,1066.75,1063.5,1066.25,71984
20091201|2009-10-26 15:30,27,1066.25,1066.5,1065,1065.5,4967
20091201|2009-10-26 16:00,27,1065.5,1066,1065,1065.75,1920
20091201|2009-10-26 17:00,27,1065,1065.25,1064,1064.5,4158
20091201|2009-10-26 17:30,26,1064.5,1066.25,1064,1064.25,1999
20091201|2009-10-26 18:00,27,1064.25,1064.5,1063.75,1064,1154
20091201|2009-10-26 18:30,27,1064,1064.75,1063.75,1064.75,1146
20091201|2009-10-26 19:00,27,1065,1066.25,1064.75,1066,3284
20091201|2009-10-26 19:30,27,1065.75,1066,1064.5,1064.5,1600
20091201|2009-10-26 20:00,27,1064.5,1064.75,1063.75,1064.25,2622
20091201|2009-10-26 20:30,27,1064.25,1064.5,1063.5,1064.25,2629
20091201|2009-10-26 21:00,27,1064.25,1065,1064,1064,1850
20091201|2009-10-26 21:30,27,1064.25,1064.75,1064.25,1064.5,1428
20091201|2009-10-26 22:00,27,1064.75,1065,1063.75,1064,1105
20091201|2009-10-26 22:30,27,1063.75,1065.25,1063.75,1065,1926
20091201|2009-10-26 23:00,27,1064.75,1065.25,1064,1064.25,1861
20091201|2009-10-26 23:30,27,1064,1064.5,1063.75,1063.75,1368
20091201|2009-10-27 00:00,27,1064,1064.75,1063.75,1064,1105
20091201|2009-10-27 00:30,27,1064,1065,1064,1064.75,1127
20091201|2009-10-27 01:00,27,1065,1066,1064.75,1066,1831
20091201|2009-10-27 01:30,27,1066,1066.75,1065.25,1066.5,1524
20091201|2009-10-27 02:00,27,1066.25,1067.25,1065.25,1065.5,3397
20091201|2009-10-27 02:30,27,1065.5,1067.25,1065,1066.5,7830
20091201|2009-10-27 03:00,27,1066.5,1068.25,1064.75,1066.75,25758
20091201|2009-10-27 03:30,27,1066.5,1067,1064.5,1066,13027
20091201|2009-10-27 04:00,27,1065.75,1066.75,1064,1064.75,12681
20091201|2009-10-27 04:30,27,1064.5,1066.5,1064.25,1066,9556
20091201|2009-10-27 05:00,27,1066.25,1067.75,1065.75,1067.25,10223
20091201|2009-10-27 05:30,27,1067.25,1068.25,1066.5,1067.5,6663
20091201|2009-10-27 06:00,27,1067.5,1069.75,1067.25,1069,17269
20091201|2009-10-27 06:30,27,1069,1069.25,1066.25,1068.25,12172
20091201|2009-10-27 07:00,27,1068,1068.25,1065,1065.25,17419
20091201|2009-10-27 07:30,27,1065,1067.25,1065,1067.25,18881
20091201|2009-10-27 08:00,27,1067.25,1068.75,1064.5,1065.5,31999
20091201|2009-10-27 08:30,27,1065.5,1068.75,1063,1064.25,235243
20091201|2009-10-27 09:00,27,1064.25,1066.25,1057,1066.25,328180
20091201|2009-10-27 09:30,27,1066,1069.25,1063.5,1066.25,197114
20091201|2009-10-27 10:00,27,1066.25,1067,1063,1066.5,120867
20091201|2009-10-27 10:30,27,1066.5,1067.75,1065,1067,93546
20091201|2009-10-27 11:00,27,1067,1067.5,1064,1064.5,74471
20091201|2009-10-27 11:30,27,1064.25,1065.5,1062.25,1062.75,99506
20091201|2009-10-27 12:00,27,1062.75,1064,1058.25,1059,134844
20091201|2009-10-27 12:30,27,1058.75,1061.75,1057.25,1060,145168
20091201|2009-10-27 13:00,27,1060,1064,1057.75,1062.5,117436
20091201|2009-10-27 13:30,27,1062.5,1065.5,1060.5,1064.25,97661
20091201|2009-10-27 14:00,27,1064.25,1065,1061.25,1062.75,88220
20091201|2009-10-27 14:30,27,1062.5,1063.25,1058.25,1059.75,260442
20091201|2009-10-27 15:00,27,1059.75,1061,1058.25,1060.25,106077
20091201|2009-10-27 15:30,28,1061,1062.25,1060.5,1062,5613
20091201|2009-10-27 16:00,28,1062,1062,1061.5,1061.75,1304
20091201|2009-10-27 17:00,28,1061.75,1063,1061.75,1062.25,3791
20091201|2009-10-27 17:30,28,1062.25,1063,1062.25,1062.5,1151
20091201|2009-10-27 18:00,28,1062.75,1062.75,1062.25,1062.5,1141
20091201|2009-10-27 18:30,28,1062.5,1062.75,1062,1062.75,1026
20091201|2009-10-27 19:00,28,1062.75,1063,1062,1062.25,1240
20091201|2009-10-27 19:30,28,1062.25,1062.75,1060.75,1061,3101
20091201|2009-10-27 20:00,28,1061,1061.75,1061,1061.5,1615
20091201|2009-10-27 20:30,28,1061.75,1062,1060.5,1061.75,2511
20091201|2009-10-27 21:00,28,1061.75,1062.25,1061.25,1061.5,1841
20091201|2009-10-27 21:30,28,1061.5,1061.75,1059.5,1059.75,4214
20091201|2009-10-27 22:00,28,1059.5,1060,1059,1059.5,2556
20091201|2009-10-27 22:30,28,1059.5,1060,1059,1060,1637
20091201|2009-10-27 23:00,28,1060,1060.25,1058.75,1058.75,1589
20091201|2009-10-27 23:30,28,1059,1059.5,1058.5,1059,1527
20091201|2009-10-28 00:00,28,1059,1059.25,1058.25,1058.75,2502
20091201|2009-10-28 00:30,28,1058.75,1059.75,1058.5,1059,1292
20091201|2009-10-28 01:00,28,1059,1059.75,1058.75,1059.5,1780
20091201|2009-10-28 01:30,28,1059.5,1061.25,1059.5,1061.25,2685
20091201|2009-10-28 02:00,28,1061.25,1062,1060.5,1060.75,3945
20091201|2009-10-28 02:30,28,1060.75,1061.5,1059.75,1061.25,4629
20091201|2009-10-28 03:00,28,1061,1061.5,1056.75,1058,24709
20091201|2009-10-28 03:30,28,1057.75,1059.5,1055.25,1056,17281
20091201|2009-10-28 04:00,28,1056,1057,1055.25,1056.5,22339
20091201|2009-10-28 04:30,28,1056.5,1057,1055.25,1056.25,11619
20091201|2009-10-28 05:00,28,1056,1056.25,1052.5,1053.5,24828
20091201|2009-10-28 05:30,28,1053.25,1055.5,1052.75,1055.25,17577
20091201|2009-10-28 06:00,28,1055.25,1056,1053.75,1054,17095
20091201|2009-10-28 06:30,28,1054,1056,1053.25,1056,16982
20091201|2009-10-28 07:00,28,1056,1057,1055,1056,17744
20091201|2009-10-28 07:30,28,1056,1057.5,1054,1057,32340
20091201|2009-10-28 08:00,28,1056.75,1057.75,1054,1056.75,51736
20091201|2009-10-28 08:30,28,1057,1060.25,1054,1055.5,261074
20091201|2009-10-28 09:00,28,1055.25,1056.5,1051,1053.25,253213
20091201|2009-10-28 09:30,28,1053.25,1054.75,1046.75,1050,265383
20091201|2009-10-28 10:00,28,1050,1052.75,1048,1051.75,139694
20091201|2009-10-28 10:30,28,1051.5,1052,1048.25,1049.25,103840
20091201|2009-10-28 11:00,28,1049.25,1051.25,1046.25,1048.5,107339
20091201|2009-10-28 11:30,28,1048.5,1048.75,1043.75,1045.5,164516
20091201|2009-10-28 12:00,28,1045.5,1051.75,1044.75,1048.25,146410
20091201|2009-10-28 12:30,28,1048.25,1050,1047,1047.25,90097
20091201|2009-10-28 13:00,28,1047.25,1048,1043.25,1044.25,143781
20091201|2009-10-28 13:30,28,1044.5,1046.25,1042.75,1043.5,172909
20091201|2009-10-28 14:00,28,1043.5,1045.5,1041,1042.25,192802
20091201|2009-10-28 14:30,28,1042.25,1043,1038.75,1039.75,334380
20091201|2009-10-28 15:00,28,1039.5,1039.75,1038,1038.5,142588
20091201|2009-10-28 15:30,29,1038.75,1039.75,1037.5,1038.25,11258
20091201|2009-10-28 16:00,29,1038.25,1039,1038,1038.5,3224
20091201|2009-10-28 17:00,29,1038.75,1039.25,1037.25,1037.75,4193
20091201|2009-10-28 17:30,29,1037.75,1038.25,1037.25,1038.25,2824
20091201|2009-10-28 18:00,29,1038.25,1039,1038,1038.5,1753
20091201|2009-10-28 18:30,29,1038.75,1038.75,1037.5,1038,2385
20091201|2009-10-28 19:00,29,1038,1038.75,1037.5,1037.75,2891
20091201|2009-10-28 19:30,29,1037.75,1039,1037.5,1039,2034
20091201|2009-10-28 20:00,29,1039,1040.5,1038.75,1040.25,3565
20091201|2009-10-28 20:30,29,1040.25,1040.5,1039.5,1040,2137
20091201|2009-10-28 21:00,29,1040,1040.5,1039.5,1040.5,2077
20091201|2009-10-28 21:30,29,1040.5,1040.75,1040,1040,2459
20091201|2009-10-28 22:00,29,1040,1040.25,1039,1039.75,3771
20091201|2009-10-28 22:30,29,1039.75,1040.25,1039.25,1040,1537
20091201|2009-10-28 23:00,29,1040,1041,1039.75,1040.5,1441
20091201|2009-10-28 23:30,29,1040.5,1041.5,1040.5,1041.25,1567
20091201|2009-10-29 00:00,29,1041.25,1041.75,1041,1041.5,2427
20091201|2009-10-29 00:30,29,1041.5,1041.75,1040.25,1040.75,1247
20091201|2009-10-29 01:00,29,1040.5,1040.75,1038.75,1039.5,2758
20091201|2009-10-29 01:30,29,1039.5,1040.25,1038.75,1040.25,1678
20091201|2009-10-29 02:00,29,1040,1041.75,1040,1040.75,6282
20091201|2009-10-29 02:30,29,1040.75,1043.5,1040.5,1042.75,11624
20091201|2009-10-29 03:00,29,1042.5,1044,1040.25,1043.5,24883
20091201|2009-10-29 03:30,29,1043.75,1044.25,1041.75,1042.75,17667
20091201|2009-10-29 04:00,29,1042.75,1044.25,1042,1043.25,12852
20091201|2009-10-29 04:30,29,1043.25,1044,1042.75,1043.75,7257
20091201|2009-10-29 05:00,29,1044,1044,1042.25,1042.75,9966
20091201|2009-10-29 05:30,29,1042.5,1044,1041.75,1043.75,8757
20091201|2009-10-29 06:00,29,1043.5,1044.25,1043,1043.75,14889
20091201|2009-10-29 06:30,29,1043.5,1044,1041.25,1042,14925
20091201|2009-10-29 07:00,29,1042,1043.5,1040,1042.5,32914
20091201|2009-10-29 07:30,29,1042.5,1049.75,1042,1049.75,141233
20091201|2009-10-29 08:00,29,1049.75,1050,1047,1047,45425
20091201|2009-10-29 08:30,29,1047,1049.5,1044.75,1048.25,290450
20091201|2009-10-29 09:00,29,1048.25,1054.25,1047.25,1051.25,272506
20091201|2009-10-29 09:30,29,1051,1052.5,1049.25,1052.25,114165
20091201|2009-10-29 10:00,29,1052.25,1054.25,1052,1053.25,107925
20091201|2009-10-29 10:30,29,1053.25,1054.75,1052,1053.5,93902
20091201|2009-10-29 11:00,29,1053.5,1057.25,1052.75,1056.5,114527
20091201|2009-10-29 11:30,29,1056.75,1059.75,1056.25,1058.25,119960
20091201|2009-10-29 12:00,29,1058.25,1059.25,1057.25,1058,74260
20091201|2009-10-29 12:30,29,1058,1060.5,1057.75,1059.25,75345
20091201|2009-10-29 13:00,29,1059.25,1059.75,1058,1059,62506
20091201|2009-10-29 13:30,29,1059,1062.25,1059,1062,95111
20091201|2009-10-29 14:00,29,1062,1064,1061.5,1061.75,133910
20091201|2009-10-29 14:30,29,1062,1063,1058.75,1061.5,232184
20091201|2009-10-29 15:00,29,1061.5,1062,1060.5,1061.5,96799
20091201|2009-10-29 15:30,30,1061.25,1061.5,1060,1060.25,4113
20091201|2009-10-29 16:00,30,1060,1061.5,1060,1061.25,1711
20091201|2009-10-29 17:00,30,1061.5,1062.75,1061.25,1062,2848
20091201|2009-10-29 17:30,30,1062.25,1062.5,1061.5,1062.25,1092
20091201|2009-10-29 18:00,30,1062.25,1062.75,1061.75,1062.25,1249
20091201|2009-10-29 18:30,30,1062.25,1062.5,1060.75,1061.25,2144
20091201|2009-10-29 19:00,30,1061.25,1061.75,1060.25,1060.75,1742
20091201|2009-10-29 19:30,30,1060.75,1061,1059.5,1060.25,2921
20091201|2009-10-29 20:00,30,1060.25,1060.5,1059.75,1060,901
20091201|2009-10-29 20:30,30,1060,1060.5,1059.75,1060.5,1079
20091201|2009-10-29 21:00,30,1060.25,1060.75,1059.75,1059.75,1026
20091201|2009-10-29 21:30,30,1059.75,1060.5,1059.5,1060.25,967
20091201|2009-10-29 22:00,30,1060,1060.75,1060,1060.75,859
20091201|2009-10-29 22:30,30,1060.5,1061.5,1060.5,1061.25,1895
20091201|2009-10-29 23:00,30,1061.25,1062,1060.75,1061.25,1718
20091201|2009-10-29 23:30,30,1061.25,1061.75,1061.25,1061.75,721
20091201|2009-10-30 00:00,30,1061.75,1062.5,1060.75,1060.75,1354
20091201|2009-10-30 00:30,30,1060.75,1061.5,1060,1060.25,2583
20091201|2009-10-30 01:00,30,1060,1060.75,1059.5,1059.75,2280
20091201|2009-10-30 01:30,30,1059.75,1060.25,1059.5,1059.75,991
20091201|2009-10-30 02:00,30,1060,1060.25,1059,1059.25,4991
20091201|2009-10-30 02:30,30,1059.5,1059.75,1058.25,1058.75,5202
20091201|2009-10-30 03:00,30,1058.5,1058.75,1055.75,1056.75,19410
20091201|2009-10-30 03:30,30,1057,1059.5,1056.5,1059.25,8144
20091201|2009-10-30 04:00,30,1059.25,1061,1058.5,1059.25,18227
20091201|2009-10-30 04:30,30,1059.5,1059.5,1057,1058,11575
20091201|2009-10-30 05:00,30,1057.75,1058.75,1057.5,1058.25,6394
20091201|2009-10-30 05:30,30,1058.5,1059.25,1057.25,1058,5549
20091201|2009-10-30 06:00,30,1058,1058.75,1057.5,1057.75,7307
20091201|2009-10-30 06:30,30,1057.75,1058,1056,1057.75,16143
20091201|2009-10-30 07:00,30,1057.75,1058.75,1057,1057.75,15584
20091201|2009-10-30 07:30,30,1058,1059.5,1056.5,1056.75,31724
20091201|2009-10-30 08:00,30,1056.5,1058.5,1056,1058.5,32705
20091201|2009-10-30 08:30,30,1058.5,1061.75,1052.5,1054.5,329506
20091201|2009-10-30 09:00,30,1054.5,1059.25,1053.75,1054.75,190275
20091201|2009-10-30 09:30,30,1055,1056,1051.5,1055.25,147153
20091201|2009-10-30 10:00,30,1055.25,1055.5,1051.25,1052,124280
20091201|2009-10-30 10:30,30,1051.75,1053.25,1042.25,1045,305582
20091201|2009-10-30 11:00,30,1045,1048,1037.75,1038.75,261789
20091201|2009-10-30 11:30,30,1038.75,1041.75,1033,1034.75,289628
20091201|2009-10-30 12:00,30,1034.75,1039.25,1034.25,1035.75,155568
20091201|2009-10-30 12:30,30,1035.75,1037,1031,1034,180662
20091201|2009-10-30 13:00,30,1034,1040.5,1034,1036.75,173478
20091201|2009-10-30 13:30,30,1036.75,1037,1032.5,1035.25,158528
20091201|2009-10-30 14:00,30,1035.25,1035.25,1029.5,1033.5,245074
20091201|2009-10-30 14:30,30,1033.25,1038.25,1031.25,1031.5,387868
20091201|2009-10-30 15:00,30,1031.75,1033,1029.5,1032.25,163826
20091201|2009-11-01 17:00,2,1031.25,1033.25,1028.5,1032,15766
20091201|2009-11-01 17:30,2,1032,1034.5,1031.75,1034.25,4714
20091201|2009-11-01 18:00,2,1034.25,1035.25,1033.5,1034.75,7463
20091201|2009-11-01 18:30,2,1034.5,1038.25,1034.5,1036.75,8248
20091201|2009-11-01 19:00,2,1036.75,1037.5,1035.25,1035.5,4652
20091201|2009-11-01 19:30,2,1035.25,1036.75,1035.25,1036.25,2937
20091201|2009-11-01 20:00,2,1036.25,1038,1035.5,1037.25,3389
20091201|2009-11-01 20:30,2,1037.25,1038,1036.75,1037.25,1795
20091201|2009-11-01 21:00,2,1037.25,1038,1037,1038,1451
20091201|2009-11-01 21:30,2,1038,1038,1037,1037.5,3512
20091201|2009-11-01 22:00,2,1037.5,1038,1037,1037.5,2708
20091201|2009-11-01 22:30,2,1037.5,1037.5,1035.75,1036.25,1634
20091201|2009-11-01 23:00,2,1036.5,1038.75,1036.5,1038.5,2134
20091201|2009-11-01 23:30,2,1038.25,1039.75,1037.5,1039.25,3484
20091201|2009-11-02 00:00,2,1039.25,1039.25,1037.5,1038.75,2188
20091201|2009-11-02 00:30,2,1038.75,1039.25,1037.25,1037.5,2951
20091201|2009-11-02 01:00,2,1037.5,1039.5,1036.5,1039.5,5786
20091201|2009-11-02 01:30,2,1039.25,1040,1038.25,1038.5,6453
20091201|2009-11-02 02:00,2,1038.5,1040,1035.25,1039.5,31067
20091201|2009-11-02 02:30,2,1039.5,1041.5,1038.75,1040.75,24157
20091201|2009-11-02 03:00,2,1040.75,1041.5,1038,1038.5,17416
20091201|2009-11-02 03:30,2,1038.5,1040.5,1037,1039,18584
20091201|2009-11-02 04:00,2,1039,1040.25,1038.75,1039,11443
20091201|2009-11-02 04:30,2,1038.75,1040.5,1038.25,1040,11891
20091201|2009-11-02 05:00,2,1040,1040.5,1038.5,1039.5,9540
20091201|2009-11-02 05:30,2,1039.25,1040.75,1038.75,1039.75,12535
20091201|2009-11-02 06:00,2,1039.75,1040,1037.75,1038.75,13297
20091201|2009-11-02 06:30,2,1038.5,1039.25,1037,1037.75,8554
20091201|2009-11-02 07:00,2,1037.75,1039,1037.25,1038.75,12805
20091201|2009-11-02 07:30,2,1038.75,1038.75,1036.5,1037,11406
20091201|2009-11-02 08:00,2,1036.75,1037.75,1035.75,1036.5,27423
20091201|2009-11-02 08:30,2,1036.5,1040.5,1034,1040,263608
20091201|2009-11-02 09:00,2,1040,1049,1039.75,1047,366437
20091201|2009-11-02 09:30,2,1047,1049.5,1041.75,1042.25,177775
20091201|2009-11-02 10:00,2,1042,1047.25,1040.75,1044.75,154787
20091201|2009-11-02 10:30,2,1044.5,1046.25,1042.75,1044.25,85565
20091201|2009-11-02 11:00,2,1044.25,1044.75,1039.25,1039.5,96013
20091201|2009-11-02 11:30,2,1039.5,1040.5,1026.5,1027,234606
20091201|2009-11-02 12:00,2,1027,1035,1026,1034,150849
20091201|2009-11-02 12:30,2,1034,1034.5,1027.5,1027.75,139305
20091201|2009-11-02 13:00,2,1027.75,1035.5,1026,1035.25,174191
20091201|2009-11-02 13:30,2,1035.25,1037.5,1032.25,1034.25,188199
20091201|2009-11-02 14:00,2,1034.5,1037,1031.5,1034,140083
20091201|2009-11-02 14:30,2,1033.75,1040,1033.5,1038.75,227083
20091201|2009-11-02 15:00,2,1038.75,1039.5,1037.75,1039.25,75575
20091201|2009-11-02 15:30,3,1039.25,1041.5,1039,1041,6952
20091201|2009-11-02 16:00,3,1041,1041.5,1040.75,1041,1473
20091201|2009-11-02 17:00,3,1040.5,1041,1040,1040.25,2112
20091201|2009-11-02 17:30,3,1040.25,1041,1040,1040.5,1003
20091201|2009-11-02 18:00,3,1040.25,1044,1040.25,1042.75,5288
20091201|2009-11-02 18:30,3,1042.75,1043,1042,1043,2588
20091201|2009-11-02 19:00,3,1043,1043,1041.5,1041.75,1739
20091201|2009-11-02 19:30,3,1042,1042.25,1041.25,1041.5,2084
20091201|2009-11-02 20:00,3,1041.75,1042,1041,1041.5,1433
20091201|2009-11-02 20:30,3,1041.5,1042.25,1040.75,1041.5,2379
20091201|2009-11-02 21:00,3,1041.25,1042,1041,1041.5,824
20091201|2009-11-02 21:30,3,1041.25,1042.25,1040.5,1041.75,2814
20091201|2009-11-02 22:00,3,1041.5,1042.75,1041.25,1041.5,1308
20091201|2009-11-02 22:30,3,1041.5,1041.75,1040.5,1041,1147
20091201|2009-11-02 23:00,3,1041,1041.5,1040.5,1040.75,886
20091201|2009-11-02 23:30,3,1040.75,1041.5,1040.25,1040.75,930
20091201|2009-11-03 00:00,3,1040.75,1041.25,1040.25,1041.25,1133
20091201|2009-11-03 00:30,3,1041.25,1041.5,1039.5,1039.5,2728
20091201|2009-11-03 01:00,3,1039.75,1039.75,1036.75,1037.75,7493
20091201|2009-11-03 01:30,3,1038,1038,1036.25,1037.25,7098
20091201|2009-11-03 02:00,3,1037.25,1037.5,1033,1033.5,24635
20091201|2009-11-03 02:30,3,1033.5,1035,1032.5,1033.25,16407
20091201|2009-11-03 03:00,3,1033.5,1035.25,1033,1033.25,12402
20091201|2009-11-03 03:30,3,1033.25,1033.5,1028.25,1028.75,27971
20091201|2009-11-03 04:00,3,1029,1030.75,1027.25,1029,25574
20091201|2009-11-03 04:30,3,1029,1030.75,1028,1030.75,12546
20091201|2009-11-03 05:00,3,1030.75,1031,1026.5,1027.5,18808
20091201|2009-11-03 05:30,3,1027.5,1028.75,1027,1028,11058
20091201|2009-11-03 06:00,3,1028,1030.5,1027.5,1029.5,17274
20091201|2009-11-03 06:30,3,1029.5,1033.25,1029.5,1032,40978
20091201|2009-11-03 07:00,3,1031.75,1035.25,1031.5,1034.5,40843
20091201|2009-11-03 07:30,3,1034.5,1034.5,1030.75,1031.75,41116
20091201|2009-11-03 08:00,3,1031.5,1033,1030.75,1032.75,30861
20091201|2009-11-03 08:30,3,1032.5,1039,1030.75,1037.25,274054
20091201|2009-11-03 09:00,3,1037.5,1040.5,1033.25,1034.25,247751
20091201|2009-11-03 09:30,3,1034,1039.75,1032.75,1036.75,173537
20091201|2009-11-03 10:00,3,1037,1038.75,1032.75,1034,128402
20091201|2009-11-03 10:30,3,1034,1035.5,1031,1034.75,102977
20091201|2009-11-03 11:00,3,1034.5,1036.5,1032,1034.75,75900
20091201|2009-11-03 11:30,3,1034.75,1041.5,1034.75,1037.5,129995
20091201|2009-11-03 12:00,3,1037.5,1039.5,1036.5,1037.25,64135
20091201|2009-11-03 12:30,3,1037.25,1040.25,1037,1040.25,78172
20091201|2009-11-03 13:00,3,1040.25,1043,1040,1040.75,101565
20091201|2009-11-03 13:30,3,1041,1042.5,1036.25,1037.5,125258
20091201|2009-11-03 14:00,3,1037.25,1039.25,1036.75,1039.25,96445
20091201|2009-11-03 14:30,3,1039.25,1042.75,1039,1041.75,230831
20091201|2009-11-03 15:00,3,1041.75,1042.75,1041,1041.5,84320
20091201|2009-11-03 15:30,4,1041.75,1042,1041,1041.75,3661
20091201|2009-11-03 16:00,4,1041.75,1042,1041.25,1042,1340
20091201|2009-11-03 17:00,4,1041.75,1042.5,1040.75,1042.25,2096
20091201|2009-11-03 17:30,4,1042.5,1043.25,1042,1043,2160
20091201|2009-11-03 18:00,4,1043,1043.5,1042,1042.5,1855
20091201|2009-11-03 18:30,4,1042.5,1043.5,1041.5,1043.25,2384
20091201|2009-11-03 19:00,4,1043.25,1044,1043,1043.75,2461
20091201|2009-11-03 19:30,4,1043.75,1043.75,1043,1043.25,1443
20091201|2009-11-03 20:00,4,1043.5,1043.5,1042.75,1043.25,2584
20091201|2009-11-03 20:30,4,1043.25,1045.5,1043.25,1045,4151
20091201|2009-11-03 21:00,4,1045,1045.75,1044.5,1045.25,2303
20091201|2009-11-03 21:30,4,1045.25,1045.5,1044.75,1045,1185
20091201|2009-11-03 22:00,4,1045.25,1045.25,1045,1045.25,840
20091201|2009-11-03 22:30,4,1045.25,1045.5,1044.25,1045,1387
20091201|2009-11-03 23:00,4,1045,1046.5,1044.75,1045.5,2729
20091201|2009-11-03 23:30,4,1045.25,1046.25,1045.25,1046,1121
20091201|2009-11-04 00:00,4,1046,1046.25,1045.5,1045.75,1418
20091201|2009-11-04 00:30,4,1046,1047,1045.75,1046,1941
20091201|2009-11-04 01:00,4,1046,1046.25,1044.5,1045.5,7507
20091201|2009-11-04 01:30,4,1045.5,1046.25,1045,1045.25,7861
20091201|2009-11-04 02:00,4,1045.25,1046.5,1044.25,1046,17798
20091201|2009-11-04 02:30,4,1046,1048.5,1045.75,1047.75,18484
20091201|2009-11-04 03:00,4,1047.75,1048,1047,1047.5,14403
20091201|2009-11-04 03:30,4,1047.75,1049,1047.5,1048.75,13294
20091201|2009-11-04 04:00,4,1048.75,1049,1047.75,1048.75,12876
20091201|2009-11-04 04:30,4,1048.75,1049.25,1047.75,1048.25,9176
20091201|2009-11-04 05:00,4,1048,1048.75,1047.75,1048.5,7430
20091201|2009-11-04 05:30,4,1048.75,1049.25,1048,1049,7674
20091201|2009-11-04 06:00,4,1049,1049.25,1046.75,1047.25,15940
20091201|2009-11-04 06:30,4,1047.5,1047.5,1046.5,1047.25,8599
20091201|2009-11-04 07:00,4,1047,1049.25,1045,1048.75,37936
20091201|2009-11-04 07:30,4,1049,1051.5,1048.75,1050,39483
20091201|2009-11-04 08:00,4,1050,1051.5,1049.5,1050.25,40882
20091201|2009-11-04 08:30,4,1050,1052.25,1047.75,1051,219537
20091201|2009-11-04 09:00,4,1051,1057,1048.5,1055.75,278168
20091201|2009-11-04 09:30,4,1055.75,1057.5,1054.75,1057.5,131517
20091201|2009-11-04 10:00,4,1057.5,1057.5,1054.75,1054.75,85046
20091201|2009-11-04 10:30,4,1054.75,1055.25,1053,1053.75,71512
20091201|2009-11-04 11:00,4,1053.75,1054.5,1051.5,1053,88124
20091201|2009-11-04 11:30,4,1053.25,1054,1052.25,1052.75,41398
20091201|2009-11-04 12:00,4,1052.75,1053.25,1051.25,1051.75,43921
20091201|2009-11-04 12:30,4,1052,1052.5,1050.75,1052,47961
20091201|2009-11-04 13:00,4,1051.75,1056.75,1046,1047.25,206261
20091201|2009-11-04 13:30,4,1047,1058.5,1046,1056,235048
20091201|2009-11-04 14:00,4,1056,1056.25,1051.75,1053.25,124941
20091201|2009-11-04 14:30,4,1053,1053.5,1041.5,1043.5,383568
20091201|2009-11-04 15:00,4,1043.5,1047.5,1043,1047.25,92883
20091201|2009-11-04 15:30,5,1046.75,1047.75,1046,1046.75,11111
20091201|2009-11-04 16:00,5,1046.75,1047.5,1046.25,1046.25,2545
20091201|2009-11-04 17:00,5,1046.75,1047,1046.25,1046.75,1918
20091201|2009-11-04 17:30,5,1046.5,1047,1044.5,1044.75,3687
20091201|2009-11-04 18:00,5,1044.5,1045.5,1044,1045.25,3065
20091201|2009-11-04 18:30,5,1045.25,1046,1043.75,1044,3499
20091201|2009-11-04 19:00,5,1044,1044.25,1043.25,1043.75,3606
20091201|2009-11-04 19:30,5,1043.5,1043.75,1042.75,1043,3389
20091201|2009-11-04 20:00,5,1043.25,1044.25,1042.25,1044,3417
20091201|2009-11-04 20:30,5,1044,1044.5,1043,1043.25,1650
20091201|2009-11-04 21:00,5,1043.25,1043.5,1042.25,1042.5,1250
20091201|2009-11-04 21:30,5,1042.25,1043.25,1042,1042.75,3161
20091201|2009-11-04 22:00,5,1042.5,1043.25,1042.25,1042.5,833
20091201|2009-11-04 22:30,5,1042.5,1042.75,1042.25,1042.5,955
20091201|2009-11-04 23:00,5,1042.25,1044,1042,1042.5,2441
20091201|2009-11-04 23:30,5,1042.25,1043.5,1042,1043.25,1284
20091201|2009-11-05 00:00,5,1043,1044,1042.5,1043.5,802
20091201|2009-11-05 00:30,5,1043.5,1044,1042.25,1042.5,1445
20091201|2009-11-05 01:00,5,1042.5,1044,1042.25,1042.5,4162
20091201|2009-11-05 01:30,5,1042.5,1042.75,1041.5,1042.5,4990
20091201|2009-11-05 02:00,5,1042.25,1044,1041.5,1043.75,19992
20091201|2009-11-05 02:30,5,1043.5,1044,1039.25,1039.75,26418
20091201|2009-11-05 03:00,5,1039.5,1043.5,1039,1042.75,19836
20091201|2009-11-05 03:30,5,1042.75,1047.25,1042.75,1045.75,23280
20091201|2009-11-05 04:00,5,1045.5,1046,1044,1044.5,17274
20091201|2009-11-05 04:30,5,1044.75,1047,1044.75,1046.75,6955
20091201|2009-11-05 05:00,5,1046.75,1048.5,1046,1046.75,10815
20091201|2009-11-05 05:30,5,1046.75,1046.75,1045.5,1046,5937
20091201|2009-11-05 06:00,5,1046.25,1048.25,1045.5,1048.25,10523
20091201|2009-11-05 06:30,5,1048.25,1049.25,1048,1048.75,23212
20091201|2009-11-05 07:00,5,1048.75,1049,1047,1049,18082
20091201|2009-11-05 07:30,5,1049.25,1052.5,1049,1051.25,67385
20091201|2009-11-05 08:00,5,1051,1053.5,1050.75,1051.5,53047
20091201|2009-11-05 08:30,5,1051.5,1056.75,1049.5,1056.25,254302
20091201|2009-11-05 09:00,5,1056.25,1058.5,1054.75,1056.5,189134
20091201|2009-11-05 09:30,5,1056.5,1062,1056.25,1061,165345
20091201|2009-11-05 10:00,5,1061,1062,1058.75,1060.25,125332
20091201|2009-11-05 10:30,5,1060,1060.25,1055.75,1056.25,91687
20091201|2009-11-05 11:00,5,1056.25,1058.25,1055.75,1058,69960
20091201|2009-11-05 11:30,5,1058,1061,1056.75,1061,62426
20091201|2009-11-05 12:00,5,1060.75,1061.5,1059.5,1060,49224
20091201|2009-11-05 12:30,5,1060,1063,1059.5,1060,68787
20091201|2009-11-05 13:00,5,1060,1060.5,1058.25,1059.5,63875
20091201|2009-11-05 13:30,5,1059.5,1062.75,1059,1062,64172
20091201|2009-11-05 14:00,5,1062,1063.75,1060.75,1062,96500
20091201|2009-11-05 14:30,5,1062.25,1064,1060.25,1063.75,181900
20091201|2009-11-05 15:00,5,1063.75,1064,1062.5,1063.5,94024
20091201|2009-11-05 15:30,6,1063.25,1064.25,1062.75,1063.75,5641
20091201|2009-11-05 16:00,6,1064,1064.5,1063.5,1063.75,2420
20091201|2009-11-05 17:00,6,1064,1064,1063,1063.25,1490
20091201|2009-11-05 17:30,6,1063.25,1063.25,1062.5,1062.75,2555
20091201|2009-11-05 18:00,6,1062.75,1063.25,1062.25,1062.5,1937
20091201|2009-11-05 18:30,6,1062.75,1063.75,1062.5,1063,1348
20091201|2009-11-05 19:00,6,1063,1063.25,1062.5,1063,855
20091201|2009-11-05 19:30,6,1063,1063.25,1062.5,1063,889
20091201|2009-11-05 20:00,6,1063,1063.75,1062.5,1062.75,1460
20091201|2009-11-05 20:30,6,1063,1063.25,1062.75,1062.75,587
20091201|2009-11-05 21:00,6,1062.75,1063.75,1062.25,1063.5,1312
20091201|2009-11-05 21:30,6,1063.5,1063.75,1062.5,1063,900
20091201|2009-11-05 22:00,6,1063,1063.25,1062,1062.5,2445
20091201|2009-11-05 22:30,6,1062.5,1062.75,1061.5,1061.5,1747
20091201|2009-11-05 23:00,6,1061.5,1062.25,1061.5,1062,1714
20091201|2009-11-05 23:30,6,1062.25,1062.25,1061.5,1062,1780
20091201|2009-11-06 00:00,6,1062.25,1062.25,1061.5,1062,1002
20091201|2009-11-06 00:30,6,1062,1062,1061.5,1061.75,576
20091201|2009-11-06 01:00,6,1062,1064,1061.5,1063.75,5451
20091201|2009-11-06 01:30,6,1064,1064,1061.75,1061.75,4761
20091201|2009-11-06 02:00,6,1061.75,1063.5,1061,1063,15318
20091201|2009-11-06 02:30,6,1063,1066.5,1062.75,1066,21879
20091201|2009-11-06 03:00,6,1066,1066.25,1063,1063.25,15397
20091201|2009-11-06 03:30,6,1063.25,1064.25,1062.75,1064,12440
20091201|2009-11-06 04:00,6,1063.75,1064.25,1061.5,1062.75,14266
20091201|2009-11-06 04:30,6,1063,1063.75,1062.5,1063.75,9037
20091201|2009-11-06 05:00,6,1063.5,1065.25,1063.5,1063.75,8801
20091201|2009-11-06 05:30,6,1063.75,1064.25,1063.25,1063.75,6978
20091201|2009-11-06 06:00,6,1063.75,1065,1063.25,1063.75,8367
20091201|2009-11-06 06:30,6,1063.75,1065.5,1063.5,1065,12675
20091201|2009-11-06 07:00,6,1065,1069.5,1064.75,1067.5,26631
20091201|2009-11-06 07:30,6,1067.75,1067.75,1053.5,1056,210440
20091201|2009-11-06 08:00,6,1056,1058.5,1054.75,1057.75,60052
20091201|2009-11-06 08:30,6,1057.5,1068.5,1055.5,1067,323934
20091201|2009-11-06 09:00,6,1066.75,1069.25,1060.75,1061,208412
20091201|2009-11-06 09:30,6,1061,1063.5,1057.5,1063,246684
20091201|2009-11-06 10:00,6,1062.75,1064,1060.25,1063,112644
20091201|2009-11-06 10:30,6,1063,1065,1062.25,1063.5,99268
20091201|2009-11-06 11:00,6,1063.5,1067.25,1063.5,1066.25,73391
20091201|2009-11-06 11:30,6,1066.25,1067.25,1063.75,1064.75,61946
20091201|2009-11-06 12:00,6,1064.5,1067,1063.25,1066,43892
20091201|2009-11-06 12:30,6,1065.75,1067.75,1064.5,1065.25,62967
20091201|2009-11-06 13:00,6,1065.25,1066.5,1063.75,1065.5,44914
20091201|2009-11-06 13:30,6,1065.25,1066.25,1063.25,1063.75,40594
20091201|2009-11-06 14:00,6,1063.75,1065.25,1061.75,1065,82686
20091201|2009-11-06 14:30,6,1065.25,1067,1064,1066.75,120836
20091201|2009-11-06 15:00,6,1066.5,1067,1065.75,1066.25,69151
20091201|2009-11-08 17:00,9,1065.75,1067.5,1065.5,1067,4838
20091201|2009-11-08 17:30,9,1067.25,1067.5,1065.5,1066.25,2856
20091201|2009-11-08 18:00,9,1066,1067.25,1065,1067,3796
20091201|2009-11-08 18:30,9,1067.25,1069.75,1067,1069,5379
20091201|2009-11-08 19:00,9,1069,1071,1069,1069.75,6901
20091201|2009-11-08 19:30,9,1070,1070,1068.75,1068.75,1760
20091201|2009-11-08 20:00,9,1068.75,1070,1068.75,1069.5,1255
20091201|2009-11-08 20:30,9,1069.25,1070,1069.25,1069.5,1002
20091201|2009-11-08 21:00,9,1069.75,1069.75,1069,1069.75,839
20091201|2009-11-08 21:30,9,1069.75,1070.25,1069.25,1069.75,1267
20091201|2009-11-08 22:00,9,1069.5,1070.5,1069.25,1070.25,1648
20091201|2009-11-08 22:30,9,1070.25,1070.5,1069.75,1070.5,1290
20091201|2009-11-08 23:00,9,1070.5,1070.75,1069.5,1069.5,1050
20091201|2009-11-08 23:30,9,1069.75,1070,1068.75,1069.25,1515
20091201|2009-11-09 00:00,9,1069.25,1069.25,1068.5,1068.5,881
20091201|2009-11-09 00:30,9,1068.75,1069.5,1068.25,1069.5,2991
20091201|2009-11-09 01:00,9,1069.5,1072.75,1069.25,1072.5,10583
20091201|2009-11-09 01:30,9,1072.5,1073.25,1071.75,1072.25,4891
20091201|2009-11-09 02:00,9,1072.25,1074,1072.25,1072.75,19176
20091201|2009-11-09 02:30,9,1073,1074.5,1073,1073.5,11903
20091201|2009-11-09 03:00,9,1073.5,1074.5,1072.75,1074,8083
20091201|2009-11-09 03:30,9,1074,1076.5,1073.25,1076,18462
20091201|2009-11-09 04:00,9,1076.25,1076.25,1074.75,1074.75,11126
20091201|2009-11-09 04:30,9,1074.75,1076.5,1074.5,1076.5,8308
20091201|2009-11-09 05:00,9,1076.75,1078.5,1076.75,1077,21732
20091201|2009-11-09 05:30,9,1077,1077.5,1075.75,1076.25,8587
20091201|2009-11-09 06:00,9,1076,1077,1075.5,1076.75,10692
20091201|2009-11-09 06:30,9,1076.75,1077.75,1076.5,1077,7356
20091201|2009-11-09 07:00,9,1077.25,1077.25,1075,1075.25,16983
20091201|2009-11-09 07:30,9,1075.25,1076.5,1075,1075.25,12839
20091201|2009-11-09 08:00,9,1075.5,1076.5,1074.5,1074.5,29183
20091201|2009-11-09 08:30,9,1074.75,1078.5,1074,1078,220507
20091201|2009-11-09 09:00,9,1078,1081.75,1077.75,1080,186982
20091201|2009-11-09 09:30,9,1080.25,1082.25,1079.5,1081.5,111259
20091201|2009-11-09 10:00,9,1081.75,1084,1080.25,1083.5,146342
20091201|2009-11-09 10:30,9,1083.5,1084.5,1082.75,1083.25,69243
20091201|2009-11-09 11:00,9,1083.25,1084.75,1082.75,1084,54312
20091201|2009-11-09 11:30,9,1083.75,1085.25,1083.5,1085.25,58506
20091201|2009-11-09 12:00,9,1085,1085.75,1084,1084.75,66135
20091201|2009-11-09 12:30,9,1085,1087.5,1084.25,1087,107748
20091201|2009-11-09 13:00,9,1086.75,1087.5,1086,1087.25,71111
20091201|2009-11-09 13:30,9,1087.25,1089.25,1087,1089,100661
20091201|2009-11-09 14:00,9,1088.75,1089.5,1088,1088.5,65716
20091201|2009-11-09 14:30,9,1088.75,1091.25,1087,1091,218401
20091201|2009-11-09 15:00,9,1091,1092,1090.75,1091.75,114280
20091201|2009-11-09 15:30,10,1091.5,1092,1091,1091.5,6176
20091201|2009-11-09 16:00,10,1091.5,1091.5,1090.5,1091.5,4751
20091201|2009-11-09 17:00,10,1091.5,1091.75,1090.75,1091.25,2612
20091201|2009-11-09 17:30,10,1091.25,1091.25,1090.75,1091,2024
20091201|2009-11-09 18:00,10,1091,1091.5,1090.75,1091.25,2479
20091201|2009-11-09 18:30,10,1091.25,1091.75,1091.25,1091.5,2938
20091201|2009-11-09 19:00,10,1091.5,1091.5,1090.75,1091,2957
20091201|2009-11-09 19:30,10,1091,1091.25,1090.25,1090.5,3442
20091201|2009-11-09 20:00,10,1090.5,1091.25,1090.5,1090.75,1487
20091201|2009-11-09 20:30,10,1090.75,1091,1090.5,1090.5,747
20091201|2009-11-09 21:00,10,1090.5,1090.75,1089.5,1090.5,3540
20091201|2009-11-09 21:30,10,1090.25,1090.25,1089.75,1089.75,1210
20091201|2009-11-09 22:00,10,1089.75,1090.75,1089.75,1090,1823
20091201|2009-11-09 22:30,10,1090,1090.5,1090,1090,675
20091201|2009-11-09 23:00,10,1090,1090.25,1088.75,1089,4718
20091201|2009-11-09 23:30,10,1088.75,1089,1088,1088,4319
20091201|2009-11-10 00:00,10,1088.25,1088.75,1087.5,1088,2684
20091201|2009-11-10 00:30,10,1088.25,1089.25,1088.25,1089,2273
20091201|2009-11-10 01:00,10,1089,1089.25,1087.75,1088.25,4755
20091201|2009-11-10 01:30,10,1088.25,1088.5,1087.5,1087.75,5134
20091201|2009-11-10 02:00,10,1087.75,1088.25,1086.75,1087.5,21922
20091201|2009-11-10 02:30,10,1087.5,1089.25,1086.75,1088.5,14936
20091201|2009-11-10 03:00,10,1088.75,1090.5,1088.25,1089.25,12418
20091201|2009-11-10 03:30,10,1089.25,1089.75,1088.5,1089,7190
20091201|2009-11-10 04:00,10,1089.25,1089.25,1086.75,1088.25,16189
20091201|2009-11-10 04:30,10,1088.25,1091,1088.25,1090.5,10229
20091201|2009-11-10 05:00,10,1090.5,1090.5,1089,1089.25,5242
20091201|2009-11-10 05:30,10,1089.25,1090.25,1088.5,1088.75,8073
20091201|2009-11-10 06:00,10,1088.5,1089.5,1088.5,1088.5,6478
20091201|2009-11-10 06:30,10,1088.5,1089.25,1087.5,1088.75,16236
20091201|2009-11-10 07:00,10,1088.75,1089.25,1087.5,1088.25,17327
20091201|2009-11-10 07:30,10,1088.25,1089,1087.25,1088,14570
20091201|2009-11-10 08:00,10,1087.75,1088.5,1086.75,1088.5,26998
20091201|2009-11-10 08:30,10,1088.5,1093.5,1087.75,1091.5,194736
20091201|2009-11-10 09:00,10,1091.25,1094,1090.25,1093.75,144426
20091201|2009-11-10 09:30,10,1094,1094.5,1088.25,1088.5,176856
20091201|2009-11-10 10:00,10,1088.25,1089.5,1086.25,1088,163078
20091201|2009-11-10 10:30,10,1088.25,1090.75,1086.75,1088.5,116532
20091201|2009-11-10 11:00,10,1088.5,1089,1085.25,1085.25,92646
20091201|2009-11-10 11:30,10,1085.5,1088.75,1085,1088.75,85236
20091201|2009-11-10 12:00,10,1088.5,1089,1086.25,1087.25,63511
20091201|2009-11-10 12:30,10,1087.5,1088.75,1086.25,1088.5,58722
20091201|2009-11-10 13:00,10,1088.5,1090.5,1087.5,1089.75,62180
20091201|2009-11-10 13:30,10,1090,1091.75,1089.75,1091,77019
20091201|2009-11-10 14:00,10,1091.25,1093.25,1090,1092,103733
20091201|2009-11-10 14:30,10,1092.25,1092.25,1089,1090.75,166157
20091201|2009-11-10 15:00,10,1090.75,1092,1090.75,1092,63647
20091201|2009-11-10 15:30,11,1091.75,1093.75,1091.75,1093.25,7324
20091201|2009-11-10 16:00,11,1093.5,1094,1093,1093.75,2466
20091201|2009-11-10 17:00,11,1093.75,1094,1093,1093.5,2059
20091201|2009-11-10 17:30,11,1093.5,1094.25,1093.5,1094,1508
20091201|2009-11-10 18:00,11,1094,1097,1094,1095.75,8857
20091201|2009-11-10 18:30,11,1095.75,1096.25,1095.5,1095.5,1446
20091201|2009-11-10 19:00,11,1095.5,1095.75,1094,1094.75,3341
20091201|2009-11-10 19:30,11,1094.75,1095.5,1093.75,1094.25,2098
20091201|2009-11-10 20:00,11,1094,1095.75,1093.75,1094.25,5400
20091201|2009-11-10 20:30,11,1094.25,1095.25,1094.25,1095,1085
20091201|2009-11-10 21:00,11,1095.25,1095.5,1094.5,1094.5,718
20091201|2009-11-10 21:30,11,1094.75,1094.75,1093,1093.25,2292
20091201|2009-11-10 22:00,11,1093.5,1093.75,1093.25,1093.5,1583
20091201|2009-11-10 22:30,11,1093.25,1093.75,1093,1093,1438
20091201|2009-11-10 23:00,11,1093.25,1093.75,1093.25,1093.25,1064
20091201|2009-11-10 23:30,11,1093.25,1094.5,1093.25,1094,1649
20091201|2009-11-11 00:00,11,1094,1094.25,1093.25,1093.25,1209
20091201|2009-11-11 00:30,11,1093.5,1094.25,1093,1093.75,2588
20091201|2009-11-11 01:00,11,1093.75,1095.75,1093.75,1095.5,4447
20091201|2009-11-11 01:30,11,1095.25,1097,1095.25,1096.75,5427
20091201|2009-11-11 02:00,11,1096.75,1097.75,1096.5,1097,15037
20091201|2009-11-11 02:30,11,1097,1097.5,1096,1096.75,9965
20091201|2009-11-11 03:00,11,1097,1100,1096.5,1099.25,15901
20091201|2009-11-11 03:30,11,1099.5,1102,1098.75,1101,23532
20091201|2009-11-11 04:00,11,1101,1101.5,1099.5,1099.75,10685
20091201|2009-11-11 04:30,11,1100,1100.25,1098.5,1099.5,10435
20091201|2009-11-11 05:00,11,1099.75,1100.5,1099.5,1099.75,10307
20091201|2009-11-11 05:30,11,1099.75,1100.5,1099.25,1100.25,6222
20091201|2009-11-11 06:00,11,1100.5,1101.75,1100,1100.5,17730
20091201|2009-11-11 06:30,11,1100.75,1101,1099,1099.25,17752
20091201|2009-11-11 07:00,11,1099.5,1100,1098.5,1098.75,13732
20091201|2009-11-11 07:30,11,1098.75,1099.5,1098.25,1098.75,11597
20091201|2009-11-11 08:00,11,1098.5,1099.25,1098,1098.25,25106
20091201|2009-11-11 08:30,11,1098.25,1099.75,1095.25,1099.25,197189
20091201|2009-11-11 09:00,11,1099.25,1103.25,1099,1102,207907
20091201|2009-11-11 09:30,11,1102,1102.25,1093.75,1095.75,232210
20091201|2009-11-11 10:00,11,1095.5,1096,1092.25,1094.5,151089
20091201|2009-11-11 10:30,11,1094.5,1096.5,1091.5,1093.5,128048
20091201|2009-11-11 11:00,11,1093.25,1095.5,1092.5,1095.25,65155
20091201|2009-11-11 11:30,11,1095.5,1097.5,1094.5,1095,91582
20091201|2009-11-11 12:00,11,1095,1096.75,1094.5,1095,37933
20091201|2009-11-11 12:30,11,1095,1095.5,1091.25,1093,91926
20091201|2009-11-11 13:00,11,1093,1095.5,1092.5,1094.5,57126
20091201|2009-11-11 13:30,11,1094.25,1096.75,1094,1096,48681
20091201|2009-11-11 14:00,11,1095.75,1096.5,1093.25,1095.25,54740
20091201|2009-11-11 14:30,11,1095.5,1097,1094.5,1096.5,120137
20091201|2009-11-11 15:00,11,1096.5,1097.5,1095.75,1096,66030
20091201|2009-11-11 15:30,12,1096,1096.75,1095.75,1096,4482
20091201|2009-11-11 16:00,12,1095.75,1096.75,1095.75,1096.25,1886
20091201|2009-11-11 17:00,12,1096.5,1096.75,1096,1096,1558
20091201|2009-11-11 17:30,12,1096,1096.75,1095.5,1096.75,1860
20091201|2009-11-11 18:00,12,1096.5,1097.5,1096.25,1097.5,1940
20091201|2009-11-11 18:30,12,1097.5,1098.25,1097.5,1097.75,2496
20091201|2009-11-11 19:00,12,1098,1098,1096.5,1097.25,1773
20091201|2009-11-11 19:30,12,1097.25,1097.25,1096.5,1096.75,804
20091201|2009-11-11 20:00,12,1096.75,1097.25,1095.5,1095.5,1872
20091201|2009-11-11 20:30,12,1095.75,1096.25,1095.5,1095.75,1628
20091201|2009-11-11 21:00,12,1096,1096.25,1095.5,1095.75,1050
20091201|2009-11-11 21:30,12,1096,1096.25,1093,1093.25,3994
20091201|2009-11-11 22:00,12,1093.25,1093.75,1092,1092.5,4129
20091201|2009-11-11 22:30,12,1092.5,1093,1092.25,1092.25,1195
20091201|2009-11-11 23:00,12,1092.25,1093,1091.25,1092.75,3748
20091201|2009-11-11 23:30,12,1092.75,1093.5,1092.5,1093.5,1305
20091201|2009-11-12 00:00,12,1093.25,1093.75,1091.5,1091.5,1739
20091201|2009-11-12 00:30,12,1091.75,1092.5,1091.5,1092,1595
20091201|2009-11-12 01:00,12,1092.25,1093.5,1092.25,1092.75,2867
20091201|2009-11-12 01:30,12,1093,1093,1091.25,1091.75,4425
20091201|2009-11-12 02:00,12,1091.5,1094.5,1091.25,1093.75,18741
20091201|2009-11-12 02:30,12,1093.5,1094.25,1092.25,1092.5,11931
20091201|2009-11-12 03:00,12,1092.75,1093,1089.25,1089.5,21922
20091201|2009-11-12 03:30,12,1089.75,1091.5,1089,1090.5,12041
20091201|2009-11-12 04:00,12,1090.5,1094.75,1090,1094.25,15888
20091201|2009-11-12 04:30,12,1094,1095,1093.5,1094,7056
20091201|2009-11-12 05:00,12,1094.25,1095,1092.75,1093,9247
20091201|2009-11-12 05:30,12,1093,1093.25,1091.25,1092.25,13776
20091201|2009-11-12 06:00,12,1092.25,1094.5,1090.75,1091,16123
20091201|2009-11-12 06:30,12,1091,1092,1089.75,1091.5,19301
20091201|2009-11-12 07:00,12,1091.5,1094,1091.25,1093.75,16131
20091201|2009-11-12 07:30,12,1093.75,1095.5,1091.25,1093.5,46511
20091201|2009-11-12 08:00,12,1093.5,1095.25,1093,1095.25,21181
20091201|2009-11-12 08:30,12,1095.25,1100.5,1091.75,1099.5,242932
20091201|2009-11-12 09:00,12,1099.25,1101,1094.25,1096.5,187533
20091201|2009-11-12 09:30,12,1096.5,1099,1094.5,1095.75,124120
20091201|2009-11-12 10:00,12,1095.5,1095.75,1090,1091.25,198708
20091201|2009-11-12 10:30,12,1091.25,1091.25,1088.5,1090,137819
20091201|2009-11-12 11:00,12,1090,1091.5,1089.75,1090.5,50716
20091201|2009-11-12 11:30,12,1090.5,1092.5,1088.5,1090,84847
20091201|2009-11-12 12:00,12,1090,1090.25,1087,1088.75,103215
20091201|2009-11-12 12:30,12,1089,1090.75,1088,1089.25,52024
20091201|2009-11-12 13:00,12,1089.25,1091,1088.25,1089,64601
20091201|2009-11-12 13:30,12,1088.75,1090.25,1086,1086.75,83374
20091201|2009-11-12 14:00,12,1086.5,1087.25,1084.5,1085.5,109772
20091201|2009-11-12 14:30,12,1085.25,1086.5,1082.5,1085.5,208603
20091201|2009-11-12 15:00,12,1085.25,1087.5,1085.25,1087.5,92390
20091201|2009-11-12 15:30,13,1087.5,1087.75,1086.25,1086.5,5050
20091201|2009-11-12 16:00,13,1086.75,1087,1086,1086.25,1503
20091201|2009-11-12 17:00,13,1086.5,1086.75,1086.25,1086.5,1176
20091201|2009-11-12 17:30,13,1086.75,1087.5,1086.5,1086.75,1356
20091201|2009-11-12 18:00,13,1087,1087.5,1086,1086,1852
20091201|2009-11-12 18:30,13,1086.25,1086.25,1085.25,1085.75,2672
20091201|2009-11-12 19:00,13,1085.75,1086.25,1085.5,1085.75,1328
20091201|2009-11-12 19:30,13,1085.75,1085.75,1085,1085.5,1928
20091201|2009-11-12 20:00,13,1085.5,1087.25,1085.25,1087,1284
20091201|2009-11-12 20:30,13,1087.25,1088,1087,1087.5,2464
20091201|2009-11-12 21:00,13,1087.75,1088.75,1087.25,1087.25,2639
20091201|2009-11-12 21:30,13,1087.5,1089.25,1087.5,1088.75,1963
20091201|2009-11-12 22:00,13,1088.25,1088.5,1087,1087,1922
20091201|2009-11-12 22:30,13,1087.25,1088.5,1087,1088.5,855
20091201|2009-11-12 23:00,13,1088.25,1088.75,1086.75,1087.5,2088
20091201|2009-11-12 23:30,13,1087.5,1088.75,1087.25,1088.5,1757
20091201|2009-11-13 00:00,13,1088.5,1088.5,1087.25,1087.75,913
20091201|2009-11-13 00:30,13,1087.5,1089.25,1087.25,1089,1886
20091201|2009-11-13 01:00,13,1089,1089.5,1088.25,1089,4045
20091201|2009-11-13 01:30,13,1089,1089.75,1088.5,1089.5,2439
20091201|2009-11-13 02:00,13,1089.75,1091,1088,1090.75,15873
20091201|2009-11-13 02:30,13,1090.5,1091.5,1089.25,1091.25,8348
20091201|2009-11-13 03:00,13,1091.25,1091.5,1090.25,1091,5963
20091201|2009-11-13 03:30,13,1091,1091.25,1090,1090.75,4399
20091201|2009-11-13 04:00,13,1090.5,1090.75,1089.5,1090.25,5830
20091201|2009-11-13 04:30,13,1090.25,1090.25,1089.5,1089.75,2451
20091201|2009-11-13 05:00,13,1090,1092,1090,1091.75,8089
20091201|2009-11-13 05:30,13,1091.75,1091.75,1091,1091.5,3053
20091201|2009-11-13 06:00,13,1091.75,1091.75,1088.75,1089,9810
20091201|2009-11-13 06:30,13,1088.75,1090.5,1088.75,1089.5,7822
20091201|2009-11-13 07:00,13,1089.25,1089.75,1088.25,1089.5,12942
20091201|2009-11-13 07:30,13,1089.5,1091,1088.25,1090.25,17415
20091201|2009-11-13 08:00,13,1090.5,1091,1087.5,1088.25,20445
20091201|2009-11-13 08:30,13,1088.5,1089.75,1082.75,1084,235700
20091201|2009-11-13 09:00,13,1084,1090.25,1083,1088.25,141329
20091201|2009-11-13 09:30,13,1088.5,1093.75,1086.75,1091.75,156620
20091201|2009-11-13 10:00,13,1091.5,1092.75,1090.5,1091.75,62988
20091201|2009-11-13 10:30,13,1091.75,1093.75,1090.25,1090.5,61592
20091201|2009-11-13 11:00,13,1090.5,1095.75,1090.5,1095.25,75575
20091201|2009-11-13 11:30,13,1095.25,1096,1094,1094.5,45272
20091201|2009-11-13 12:00,13,1094.75,1095.25,1093.75,1095,32463
20091201|2009-11-13 12:30,13,1095,1095.25,1092,1092.5,50452
20091201|2009-11-13 13:00,13,1092.75,1093.75,1090.5,1091.25,57498
20091201|2009-11-13 13:30,13,1091.25,1091.5,1087,1087.25,91450
20091201|2009-11-13 14:00,13,1087.25,1090,1086.25,1089,81969
20091201|2009-11-13 14:30,13,1089,1092.5,1088.5,1091.5,139148
20091201|2009-11-13 15:00,13,1091.5,1092,1090.75,1091.5,67451
20091201|2009-11-15 17:00,16,1092,1094.75,1091,1094.5,5258
20091201|2009-11-15 17:30,16,1094.75,1098.5,1094.5,1098,8672
20091201|2009-11-15 18:00,16,1098.25,1098.25,1096.25,1096.5,4356
20091201|2009-11-15 18:30,16,1096.5,1096.75,1095,1096.25,5597
20091201|2009-11-15 19:00,16,1096.25,1097.25,1095.25,1096.75,2193
20091201|2009-11-15 19:30,16,1096.75,1098,1096.75,1097.5,3535
20091201|2009-11-15 20:00,16,1097.5,1098.5,1097.5,1098,1800
20091201|2009-11-15 20:30,16,1098,1098.75,1097.75,1098.5,1615
20091201|2009-11-15 21:00,16,1098.25,1098.5,1097.75,1098,1101
20091201|2009-11-15 21:30,16,1098,1098.5,1097.75,1097.75,793
20091201|2009-11-15 22:00,16,1097.75,1099,1097.5,1098.75,1661
20091201|2009-11-15 22:30,16,1098.75,1099,1098,1098.25,892
20091201|2009-11-15 23:00,16,1098.25,1099,1098,1098,998
20091201|2009-11-15 23:30,16,1098.25,1099.5,1098,1099,2039
20091201|2009-11-16 00:00,16,1099,1099.25,1098.5,1098.5,880
20091201|2009-11-16 00:30,16,1098.75,1099,1098,1098.25,1617
20091201|2009-11-16 01:00,16,1098,1101.25,1097.75,1101,8727
20091201|2009-11-16 01:30,16,1101.25,1101.75,1100.5,1100.5,4433
20091201|2009-11-16 02:00,16,1100.5,1101.25,1098.25,1098.25,12295
20091201|2009-11-16 02:30,16,1098.5,1100,1098,1098.25,8511
20091201|2009-11-16 03:00,16,1098.5,1101,1097.75,1100.5,10167
20091201|2009-11-16 03:30,16,1100.25,1100.75,1099.25,1100.5,4396
20091201|2009-11-16 04:00,16,1100.25,1100.5,1099.5,1100,3607
20091201|2009-11-16 04:30,16,1100,1100.75,1099.75,1099.75,3341
20091201|2009-11-16 05:00,16,1100,1100.25,1098.75,1099,3716
20091201|2009-11-16 05:30,16,1099,1100.5,1098.75,1099.75,4322
20091201|2009-11-16 06:00,16,1099.75,1100,1099,1099.75,4054
20091201|2009-11-16 06:30,16,1099.75,1101,1099.5,1100.25,8068
20091201|2009-11-16 07:00,16,1100.25,1101.75,1100,1100.25,17439
20091201|2009-11-16 07:30,16,1100.75,1102.5,1098,1098.75,35806
20091201|2009-11-16 08:00,16,1098.75,1099.75,1098.5,1098.75,14481
20091201|2009-11-16 08:30,16,1099,1107.5,1098.25,1106.25,244750
20091201|2009-11-16 09:00,16,1106.5,1109.25,1106,1107.75,180080
20091201|2009-11-16 09:30,16,1108,1109.5,1107.25,1109.25,106746
20091201|2009-11-16 10:00,16,1109,1109.5,1107.25,1107.5,77204
20091201|2009-11-16 10:30,16,1107.75,1110,1107.5,1109,95809
20091201|2009-11-16 11:00,16,1108.75,1109.5,1104.75,1107,158320
20091201|2009-11-16 11:30,16,1107,1109.5,1106,1109.5,83490
20091201|2009-11-16 12:00,16,1109.5,1111,1108,1108.5,80963
20091201|2009-11-16 12:30,16,1108.75,1110.5,1108.25,1110,52860
20091201|2009-11-16 13:00,16,1110,1112,1109.75,1110.75,116061
20091201|2009-11-16 13:30,16,1110.75,1112.25,1109,1110,74842
20091201|2009-11-16 14:00,16,1109.75,1110.25,1103.5,1104.25,192111
20091201|2009-11-16 14:30,16,1104.25,1107.75,1103.5,1107.25,215846
20091201|2009-11-16 15:00,16,1107.25,1108,1106.25,1106.5,99712
20091201|2009-11-16 15:30,17,1106.25,1107,1106,1106.25,4607
20091201|2009-11-16 16:00,17,1106.5,1106.5,1105.75,1106,1405
20091201|2009-11-16 17:00,17,1106,1106,1104.75,1105,3333
20091201|2009-11-16 17:30,17,1105.25,1106.75,1105,1106.25,2190
20091201|2009-11-16 18:00,17,1106.5,1106.75,1105.25,1105.25,1982
20091201|2009-11-16 18:30,17,1105.25,1106,1105,1105.25,1632
20091201|2009-11-16 19:00,17,1105.25,1105.75,1103.5,1103.5,4466
20091201|2009-11-16 19:30,17,1103.75,1103.75,1103,1103.75,2693
20091201|2009-11-16 20:00,17,1103.75,1104,1103,1103.5,1254
20091201|2009-11-16 20:30,17,1103.5,1104.25,1103.25,1103.75,1476
20091201|2009-11-16 21:00,17,1103.5,1104.25,1103.25,1103.5,857
20091201|2009-11-16 21:30,17,1103.5,1103.5,1102.5,1102.75,2575
20091201|2009-11-16 22:00,17,1102.75,1103.25,1102.5,1103.25,926
20091201|2009-11-16 22:30,17,1103.25,1103.5,1103,1103.25,770
20091201|2009-11-16 23:00,17,1103,1103.75,1102.75,1103,1362
20091201|2009-11-16 23:30,17,1102.75,1102.75,1101,1101.25,5528
20091201|2009-11-17 00:00,17,1101.5,1102.25,1101.25,1101.75,1938
20091201|2009-11-17 00:30,17,1102,1103.75,1102,1103.5,1799
20091201|2009-11-17 01:00,17,1103.5,1105.75,1103.5,1104.75,5505
20091201|2009-11-17 01:30,17,1104.5,1104.75,1103.5,1103.5,4715
20091201|2009-11-17 02:00,17,1103.5,1105,1103.25,1103.25,13714
20091201|2009-11-17 02:30,17,1103.25,1103.75,1102.25,1103,9212
20091201|2009-11-17 03:00,17,1103,1105.25,1102.25,1105,7634
20091201|2009-11-17 03:30,17,1105,1106.5,1104.5,1106,8094
20091201|2009-11-17 04:00,17,1106.25,1106.5,1104.25,1104.5,6766
20091201|2009-11-17 04:30,17,1104.75,1105.25,1103.75,1104.25,6131
20091201|2009-11-17 05:00,17,1104.5,1105.25,1104,1105.25,6850
20091201|2009-11-17 05:30,17,1105.5,1106.5,1105,1105.75,6345
20091201|2009-11-17 06:00,17,1106,1106.25,1101.5,1102.75,16750
20091201|2009-11-17 06:30,17,1102.5,1104,1101.75,1103.75,11749
20091201|2009-11-17 07:00,17,1103.75,1104,1103,1103.75,9149
20091201|2009-11-17 07:30,17,1103.75,1105.75,1102,1104.75,30900
20091201|2009-11-17 08:00,17,1104.75,1105.25,1103.25,1104.25,19514
20091201|2009-11-17 08:30,17,1104.25,1107.5,1102.5,1105.25,186520
20091201|2009-11-17 09:00,17,1105.25,1106.75,1103,1106,139850
20091201|2009-11-17 09:30,17,1106,1106,1100.25,1103,153454
20091201|2009-11-17 10:00,17,1103,1104,1100,1102.25,109435
20091201|2009-11-17 10:30,17,1102.25,1103.75,1101.5,1103,70320
20091201|2009-11-17 11:00,17,1103.25,1106.5,1102.25,1105.25,65077
20091201|2009-11-17 11:30,17,1105.5,1107,1104.75,1105,43493
20091201|2009-11-17 12:00,17,1105,1106.75,1103.5,1105.25,66562
20091201|2009-11-17 12:30,17,1105.25,1108.25,1105,1106.75,64957
20091201|2009-11-17 13:00,17,1106.75,1107,1105,1105.5,60915
20091201|2009-11-17 13:30,17,1105.75,1106.75,1104,1105.75,54536
20091201|2009-11-17 14:00,17,1105.5,1108,1105.25,1107.25,78899
20091201|2009-11-17 14:30,17,1107,1109,1106.25,1108.75,135427
20091201|2009-11-17 15:00,17,1108.75,1108.75,1107,1107.25,75603
20091201|2009-11-17 15:30,18,1107.5,1107.5,1107,1107.5,2823
20091201|2009-11-17 16:00,18,1107.5,1107.75,1107.25,1107.25,1621
20091201|2009-11-17 17:00,18,1107.5,1108.25,1107,1108,2613
20091201|2009-11-17 17:30,18,1108.25,1108.75,1107.75,1108.5,1532
20091201|2009-11-17 18:00,18,1108.5,1110.75,1108.5,1110,5371
20091201|2009-11-17 18:30,18,1110,1110.5,1109.75,1110.25,1107
20091201|2009-11-17 19:00,18,1110.25,1110.5,1108.75,1109,3185
20091201|2009-11-17 19:30,18,1109,1109.25,1107.5,1107.75,3847
20091201|2009-11-17 20:00,18,1107.75,1109,1107,1108.25,2733
20091201|2009-11-17 20:30,18,1108.5,1108.75,1107.75,1108,667
20091201|2009-11-17 21:00,18,1108,1108.75,1107.25,1107.25,1307
20091201|2009-11-17 21:30,18,1107.25,1107.25,1105.5,1106.25,3422
20091201|2009-11-17 22:00,18,1106.25,1106.5,1105.25,1106.5,3455
20091201|2009-11-17 22:30,18,1106.5,1106.75,1106,1106.25,996
20091201|2009-11-17 23:00,18,1106.5,1107,1106,1106,1344
20091201|2009-11-17 23:30,18,1106,1107.25,1106,1106.75,1085
20091201|2009-11-18 00:00,18,1106.75,1107.25,1106,1107.25,872
20091201|2009-11-18 00:30,18,1107,1107.75,1106.5,1107.5,1016
20091201|2009-11-18 01:00,18,1107.25,1108.75,1107.25,1107.5,4213
20091201|2009-11-18 01:30,18,1107.5,1108,1106.75,1106.75,2276
20091201|2009-11-18 02:00,18,1107,1108.5,1106.25,1107,9068
20091201|2009-11-18 02:30,18,1107,1108,1106.25,1107,7128
20091201|2009-11-18 03:00,18,1107,1107.5,1106.25,1107.25,5270
20091201|2009-11-18 03:30,18,1107.25,1107.75,1107,1107.75,6118
20091201|2009-11-18 04:00,18,1107.5,1108.25,1107.25,1107.5,3677
20091201|2009-11-18 04:30,18,1107.5,1108.75,1107.5,1108.5,1838
20091201|2009-11-18 05:00,18,1108.5,1110.25,1108.25,1109.75,6110
20091201|2009-11-18 05:30,18,1109.5,1110.25,1109.25,1110,4548
20091201|2009-11-18 06:00,18,1110,1110.25,1108.5,1108.75,3872
20091201|2009-11-18 06:30,18,1108.5,1110,1108,1109.75,13842
20091201|2009-11-18 07:00,18,1109.75,1110.25,1107.25,1107.5,18031
20091201|2009-11-18 07:30,18,1107.5,1108,1104.75,1106.5,58001
20091201|2009-11-18 08:00,18,1106.25,1108,1105.25,1108,32344
20091201|2009-11-18 08:30,18,1107.75,1109.5,1102.25,1103.25,224947
20091201|2009-11-18 09:00,18,1103,1104.5,1100.75,1104,129202
20091201|2009-11-18 09:30,18,1104.25,1107.25,1103,1106,129061
20091201|2009-11-18 10:00,18,1106,1108,1104.25,1106,87815
20091201|2009-11-18 10:30,18,1105.75,1106.5,1104.5,1106.5,45605
20091201|2009-11-18 11:00,18,1106.25,1107,1104.25,1105.25,49126
20091201|2009-11-18 11:30,18,1105.5,1106.25,1103,1103.5,62542
20091201|2009-11-18 12:00,18,1103.5,1103.75,1101.25,1102.75,94276
20091201|2009-11-18 12:30,18,1102.75,1105,1102.5,1104,55317
20091201|2009-11-18 13:00,18,1104.25,1106.25,1103.75,1105.25,47499
20091201|2009-11-18 13:30,18,1105,1105.75,1103,1104.25,45600
20091201|2009-11-18 14:00,18,1104.5,1106.75,1104.25,1106.25,68453
20091201|2009-11-18 14:30,18,1106.25,1108.5,1105,1108,140789
20091201|2009-11-18 15:00,18,1108,1108.75,1107.25,1108.5,71386
20091201|2009-11-18 15:30,19,1108.5,1109.25,1108.25,1109,3019
20091201|2009-11-18 16:00,19,1109,1109.5,1108.75,1109.5,1204
20091201|2009-11-18 17:00,19,1109,1109.5,1108.75,1108.75,1448
20091201|2009-11-18 17:30,19,1108.75,1109.5,1108.5,1108.5,1194
20091201|2009-11-18 18:00,19,1108.5,1109,1107.75,1108.25,2381
20091201|2009-11-18 18:30,19,1108,1108.5,1107,1107.25,3830
20091201|2009-11-18 19:00,19,1107.25,1107.5,1104.75,1104.75,5790
20091201|2009-11-18 19:30,19,1104.75,1106.75,1104.75,1106.5,2179
20091201|2009-11-18 20:00,19,1106.5,1107,1105.5,1105.5,1952
20091201|2009-11-18 20:30,19,1105.5,1106.5,1105.5,1106,1436
20091201|2009-11-18 21:00,19,1106.25,1106.25,1105.25,1105.5,865
20091201|2009-11-18 21:30,19,1105.5,1105.5,1104.25,1104.5,4323
20091201|2009-11-18 22:00,19,1104.75,1105,1104,1104,2691
20091201|2009-11-18 22:30,19,1104,1106,1104,1105.5,1511
20091201|2009-11-18 23:00,19,1105.5,1106.25,1104.75,1105,2123
20091201|2009-11-18 23:30,19,1104.75,1105.25,1104.5,1104.75,1305
20091201|2009-11-19 00:00,19,1105,1106.25,1104.75,1105.75,1312
20091201|2009-11-19 00:30,19,1105.75,1106.75,1105.5,1106.25,1974
20091201|2009-11-19 01:00,19,1106.25,1106.25,1105,1105.5,2281
20091201|2009-11-19 01:30,19,1105.5,1105.75,1102.75,1102.75,8913
20091201|2009-11-19 02:00,19,1102.75,1103.75,1102.25,1103.75,11781
20091201|2009-11-19 02:30,19,1103.75,1104,1102,1102.25,7699
20091201|2009-11-19 03:00,19,1102.5,1102.75,1100.75,1100.75,11812
20091201|2009-11-19 03:30,19,1100.75,1102,1100.5,1101.25,8417
20091201|2009-11-19 04:00,19,1101.5,1102.25,1101,1101.75,7436
20091201|2009-11-19 04:30,19,1101.75,1103,1101.5,1102.5,6073
20091201|2009-11-19 05:00,19,1102.5,1102.75,1100.5,1100.75,9878
20091201|2009-11-19 05:30,19,1100.75,1100.75,1097.75,1098.75,24321
20091201|2009-11-19 06:00,19,1098.75,1099.75,1097.75,1099.25,15948
20091201|2009-11-19 06:30,19,1099.25,1100.25,1097.75,1100,17140
20091201|2009-11-19 07:00,19,1100,1100.5,1098.25,1099,17493
20091201|2009-11-19 07:30,19,1098.75,1102.25,1098.5,1100.5,44743
20091201|2009-11-19 08:00,19,1100.75,1101.5,1100.25,1100.25,17971
20091201|2009-11-19 08:30,19,1100.5,1100.75,1087.75,1090,391025
20091201|2009-11-19 09:00,19,1090.25,1092.75,1088.5,1091.75,238749
20091201|2009-11-19 09:30,19,1091.75,1091.75,1087,1087.75,143447
20091201|2009-11-19 10:00,19,1087.75,1089.25,1086.5,1088.75,119055
20091201|2009-11-19 10:30,19,1088.75,1090.5,1088.25,1090.5,63389
20091201|2009-11-19 11:00,19,1090.5,1091.25,1089.75,1091,59563
20091201|2009-11-19 11:30,19,1090.75,1092,1089.25,1090.5,64609
20091201|2009-11-19 12:00,19,1090.25,1091.25,1088,1089.5,56140
20091201|2009-11-19 12:30,19,1089.5,1091.75,1089,1090.75,53713
20091201|2009-11-19 13:00,19,1090.75,1091.75,1088.25,1090.75,77199
20091201|2009-11-19 13:30,19,1091,1093.25,1090.5,1091.75,81041
20091201|2009-11-19 14:00,19,1092,1092.75,1090.25,1091.5,79708
20091201|2009-11-19 14:30,19,1091.5,1095.25,1090.75,1093,196647
20091201|2009-11-19 15:00,19,1093.25,1095,1092.25,1094.25,144364
20091201|2009-11-19 15:30,20,1094,1094.75,1092.25,1092.5,8615
20091201|2009-11-19 16:00,20,1092.25,1093,1092,1092.5,2445
20091201|2009-11-19 17:00,20,1092.5,1092.75,1091,1092,4487
20091201|2009-11-19 17:30,20,1092,1092.75,1091.5,1091.5,1374
20091201|2009-11-19 18:00,20,1091.75,1093.25,1091.25,1093,2618
20091201|2009-11-19 18:30,20,1093,1094.25,1092.75,1093.5,2048
20091201|2009-11-19 19:00,20,1093.5,1094,1091.75,1092.25,2785
20091201|2009-11-19 19:30,20,1092.25,1092.5,1091.5,1091.75,1682
20091201|2009-11-19 20:00,20,1091.75,1092,1091.25,1091.75,1682
20091201|2009-11-19 20:30,20,1091.75,1092,1091,1091.25,1818
20091201|2009-11-19 21:00,20,1091.5,1092.5,1091.25,1092.25,1314
20091201|2009-11-19 21:30,20,1092,1093.25,1092,1093,2198
20091201|2009-11-19 22:00,20,1093,1094.5,1092.5,1094.5,3241
20091201|2009-11-19 22:30,20,1094.25,1095,1094,1094.75,1665
20091201|2009-11-19 23:00,20,1094.5,1095,1093.75,1095,1411
20091201|2009-11-19 23:30,20,1094.75,1095,1093.75,1094,1482
20091201|2009-11-20 00:00,20,1094,1094.25,1093.5,1094,593
20091201|2009-11-20 00:30,20,1094,1094,1092.75,1093.5,1582
20091201|2009-11-20 01:00,20,1093.5,1093.75,1092.25,1092.5,3940
20091201|2009-11-20 01:30,20,1092.5,1093.75,1091.5,1093.25,3362
20091201|2009-11-20 02:00,20,1093.25,1094.75,1092,1094.75,12056
20091201|2009-11-20 02:30,20,1094.5,1094.5,1093.5,1094,6839
20091201|2009-11-20 03:00,20,1094,1094.75,1093.5,1094.25,7027
20091201|2009-11-20 03:30,20,1094.25,1095,1094.25,1094.75,6745
20091201|2009-11-20 04:00,20,1094.5,1095,1092.75,1093,6435
20091201|2009-11-20 04:30,20,1093,1093,1090.75,1091.5,14542
20091201|2009-11-20 05:00,20,1091.75,1092,1090,1090.5,9126
20091201|2009-11-20 05:30,20,1090.5,1091,1088.25,1088.75,19232
20091201|2009-11-20 06:00,20,1088.75,1089,1083.5,1085.25,47643
20091201|2009-11-20 06:30,20,1085.25,1086.75,1084.5,1086.75,16848
20091201|2009-11-20 07:00,20,1086.5,1087.75,1086,1087.5,19120
20091201|2009-11-20 07:30,20,1087.5,1088.75,1086.25,1088.25,34540
20091201|2009-11-20 08:00,20,1088,1088.75,1087.25,1087.75,37125
20091201|2009-11-20 08:30,20,1087.5,1092.75,1087.25,1089.5,219509
20091201|2009-11-20 09:00,20,1089.75,1091.25,1087,1090.25,136712
20091201|2009-11-20 09:30,20,1090.25,1090.5,1086.5,1087,96234
20091201|2009-11-20 10:00,20,1087,1088.75,1085.25,1086,104482
20091201|2009-11-20 10:30,20,1086,1088,1085.25,1087.5,72126
20091201|2009-11-20 11:00,20,1087.5,1087.75,1086,1086.75,38351
20091201|2009-11-20 11:30,20,1086.75,1087.25,1085.5,1086.25,32507
20091201|2009-11-20 12:00,20,1086.5,1087.5,1086.25,1087,25979
20091201|2009-11-20 12:30,20,1087,1089.5,1086.5,1088.75,47534
20091201|2009-11-20 13:00,20,1089,1089.75,1088.25,1089.75,31410
20091201|2009-11-20 13:30,20,1089.75,1090.75,1088.25,1088.5,64717
20091201|2009-11-20 14:00,20,1088.75,1090.75,1088.25,1090.5,39223
20091201|2009-11-20 14:30,20,1090.5,1092.75,1090,1090.25,150584
20091201|2009-11-20 15:00,20,1090.5,1090.75,1089.25,1090.25,92166
20091201|2009-11-22 17:00,23,1089.75,1091,1089,1090.25,11199
20091201|2009-11-22 17:30,23,1090.5,1090.75,1090,1090,1576
20091201|2009-11-22 18:00,23,1090.25,1094.5,1090.25,1094,6245
20091201|2009-11-22 18:30,23,1094,1094,1093.25,1093.5,2247
20091201|2009-11-22 19:00,23,1093.5,1093.75,1092.5,1092.75,1811
20091201|2009-11-22 19:30,23,1093,1093.5,1092.5,1093.25,1393
20091201|2009-11-22 20:00,23,1093.25,1094.5,1093.25,1094.5,2510
20091201|2009-11-22 20:30,23,1094.5,1094.5,1094,1094.5,672
20091201|2009-11-22 21:00,23,1094.5,1094.5,1093.5,1093.75,623
20091201|2009-11-22 21:30,23,1094,1094.75,1093.75,1094.75,785
20091201|2009-11-22 22:00,23,1094.5,1094.75,1094,1094.25,761
20091201|2009-11-22 22:30,23,1094.25,1094.5,1094,1094.25,910
20091201|2009-11-22 23:00,23,1094,1094.5,1093.75,1093.75,580
20091201|2009-11-22 23:30,23,1093.75,1094.25,1093.25,1094,1105
20091201|2009-11-23 00:00,23,1093.75,1094,1092.75,1093.25,1168
20091201|2009-11-23 00:30,23,1093.5,1094,1093.25,1093.75,607
20091201|2009-11-23 01:00,23,1093.75,1097,1093.75,1096.5,9508
20091201|2009-11-23 01:30,23,1096.25,1098.75,1096,1097,12681
20091201|2009-11-23 02:00,23,1097,1100.5,1097,1100.5,19172
20091201|2009-11-23 02:30,23,1100.5,1102,1100,1100.5,13420
20091201|2009-11-23 03:00,23,1100.5,1101.25,1099.75,1100.5,4980
20091201|2009-11-23 03:30,23,1100.25,1101.75,1099.5,1100.75,8476
20091201|2009-11-23 04:00,23,1101,1102,1100.5,1101,5605
20091201|2009-11-23 04:30,23,1101.25,1101.75,1100.25,1101.75,3998
20091201|2009-11-23 05:00,23,1101.5,1101.75,1100.5,1101.25,4871
20091201|2009-11-23 05:30,23,1101.25,1102,1101,1101.5,3889
20091201|2009-11-23 06:00,23,1101.25,1102.25,1101,1101.75,7124
20091201|2009-11-23 06:30,23,1101.75,1102,1100.5,1101,8954
20091201|2009-11-23 07:00,23,1101,1101.25,1099.75,1101,13689
20091201|2009-11-23 07:30,23,1100.75,1101.25,1100.25,1101.25,8357
20091201|2009-11-23 08:00,23,1101.25,1104,1101,1102.5,40509
20091201|2009-11-23 08:30,23,1102.5,1111.5,1102.25,1110.75,248375
20091201|2009-11-23 09:00,23,1110.5,1111.5,1108.5,1110,193325
20091201|2009-11-23 09:30,23,1110.25,1110.75,1107.5,1108,126119
20091201|2009-11-23 10:00,23,1108.25,1109,1107.5,1107.5,58901
20091201|2009-11-23 10:30,23,1107.75,1108.75,1105.75,1106,61684
20091201|2009-11-23 11:00,23,1106.25,1107,1105,1105,61838
20091201|2009-11-23 11:30,23,1105,1106,1103.75,1105.25,79859
20091201|2009-11-23 12:00,23,1105.25,1105.75,1103.75,1105,37691
20091201|2009-11-23 12:30,23,1105,1105.75,1103,1103.75,51945
20091201|2009-11-23 13:00,23,1103.75,1104.25,1102,1103.75,61938
20091201|2009-11-23 13:30,23,1103.75,1104.75,1103.25,1103.75,44873
20091201|2009-11-23 14:00,23,1103.75,1105.5,1103.5,1103.75,62833
20091201|2009-11-23 14:30,23,1104,1105,1101.25,1104,158732
20091201|2009-11-23 15:00,23,1104.25,1104.25,1102.75,1104,86605
20091201|2009-11-23 15:30,24,1103.5,1104,1102.75,1103,3266
20091201|2009-11-23 16:00,24,1103,1103,1102.5,1102.75,934
20091201|2009-11-23 17:00,24,1103,1103.5,1102.75,1103.25,1447
20091201|2009-11-23 17:30,24,1103.5,1103.75,1103,1103,845
20091201|2009-11-23 18:00,24,1103,1103.25,1102.5,1102.75,1755
20091201|2009-11-23 18:30,24,1102.5,1103,1102,1102.25,4847
20091201|2009-11-23 19:00,24,1102,1102.5,1102,1102.25,1247
20091201|2009-11-23 19:30,24,1102.25,1102.25,1101.25,1101.5,3018
20091201|2009-11-23 20:00,24,1101.75,1102.25,1101.5,1101.75,1052
20091201|2009-11-23 20:30,24,1101.75,1102.25,1101.5,1101.75,905
20091201|2009-11-23 21:00,24,1101.5,1101.75,1101.25,1101.25,1924
20091201|2009-11-23 21:30,24,1101.25,1101.5,1101,1101.5,2929
20091201|2009-11-23 22:00,24,1101.5,1102,1101.25,1101.25,1290
20091201|2009-11-23 22:30,24,1101.5,1101.5,1101,1101,2001
20091201|2009-11-23 23:00,24,1101.25,1101.75,1101,1101.5,2038
20091201|2009-11-23 23:30,24,1101.5,1102,1101.25,1101.5,2082
20091201|2009-11-24 00:00,24,1101.5,1101.75,1100.5,1100.75,5831
20091201|2009-11-24 00:30,24,1100.5,1100.75,1099.25,1099.75,10502
20091201|2009-11-24 01:00,24,1099.75,1100.5,1099.25,1100,7614
20091201|2009-11-24 01:30,24,1100.25,1101,1099,1100.5,6215
20091201|2009-11-24 02:00,24,1100.25,1102,1100,1101.5,10340
20091201|2009-11-24 02:30,24,1101.25,1102,1100.25,1101.5,6375
20091201|2009-11-24 03:00,24,1101.25,1102.5,1101.25,1102.25,7841
20091201|2009-11-24 03:30,24,1102.25,1103,1102,1102.25,4829
20091201|2009-11-24 04:00,24,1102.25,1105.25,1102.25,1104.5,13935
20091201|2009-11-24 04:30,24,1104.25,1106.5,1104.25,1106,8820
20091201|2009-11-24 05:00,24,1106.25,1106.75,1105.25,1105.75,6866
20091201|2009-11-24 05:30,24,1105.75,1105.75,1104.5,1104.75,5249
20091201|2009-11-24 06:00,24,1104.75,1106.75,1104.5,1106.5,10091
20091201|2009-11-24 06:30,24,1106.75,1106.75,1105.5,1106.25,14785
20091201|2009-11-24 07:00,24,1106.5,1107,1105.25,1106.5,21821
20091201|2009-11-24 07:30,24,1106.5,1106.75,1103.5,1105,33772
20091201|2009-11-24 08:00,24,1105,1106.75,1104.5,1105.25,20498
20091201|2009-11-24 08:30,24,1105.25,1105.5,1096.25,1099.5,245085
20091201|2009-11-24 09:00,24,1099.5,1102,1095,1098.25,211673
20091201|2009-11-24 09:30,24,1098.5,1104.75,1098,1103.25,140295
20091201|2009-11-24 10:00,24,1103.5,1104,1099.75,1100.5,83314
20091201|2009-11-24 10:30,24,1100.25,1102,1099.25,1101.75,74718
20091201|2009-11-24 11:00,24,1101.75,1102.5,1101.25,1101.5,42214
20091201|2009-11-24 11:30,24,1101.75,1102.25,1100,1100.25,37345
20091201|2009-11-24 12:00,24,1100.5,1102.75,1100.25,1102,49244
20091201|2009-11-24 12:30,24,1102,1102.75,1101.5,1102,18342
20091201|2009-11-24 13:00,24,1102.25,1104.75,1100.75,1104,100963
20091201|2009-11-24 13:30,24,1104,1106.75,1103.5,1105.75,84461
20091201|2009-11-24 14:00,24,1105.5,1106.25,1104,1104.75,49617
20091201|2009-11-24 14:30,24,1105,1105,1102.5,1104.75,115284
20091201|2009-11-24 15:00,24,1104.75,1104.75,1103,1103.25,67791
20091201|2009-11-24 15:30,25,1103.25,1103.5,1102.75,1103.5,4587
20091201|2009-11-24 16:00,25,1103.5,1103.75,1102.75,1103,1630
20091201|2009-11-24 17:00,25,1103.25,1103.75,1102.25,1102.5,2099
20091201|2009-11-24 17:30,25,1102.5,1103.5,1102.5,1103.25,1441
20091201|2009-11-24 18:00,25,1103.25,1105,1103.25,1104.5,2871
20091201|2009-11-24 18:30,25,1104.75,1104.75,1102.75,1103,2313
20091201|2009-11-24 19:00,25,1103,1104.5,1102.75,1104.25,1710
20091201|2009-11-24 19:30,25,1104.25,1104.75,1103.5,1104,3037
20091201|2009-11-24 20:00,25,1104,1104.75,1103.5,1104.75,2293
20091201|2009-11-24 20:30,25,1104.5,1104.75,1103.75,1104.25,1115
20091201|2009-11-24 21:00,25,1104.25,1104.5,1103.25,1104.25,1435
20091201|2009-11-24 21:30,25,1104.25,1105,1104.25,1104.75,1088
20091201|2009-11-24 22:00,25,1104.75,1105,1104.5,1104.75,1940
20091201|2009-11-24 22:30,25,1105,1105.25,1104.75,1105.25,1125
20091201|2009-11-24 23:00,25,1105.25,1105.5,1104.75,1105.5,1520
20091201|2009-11-24 23:30,25,1105.5,1105.5,1104.75,1105.25,1138
20091201|2009-11-25 00:00,25,1105,1106.75,1105,1106.25,4108
20091201|2009-11-25 00:30,25,1106.25,1107,1106.25,1107,2268
20091201|2009-11-25 01:00,25,1106.75,1108,1106.75,1107.75,5602
20091201|2009-11-25 01:30,25,1107.75,1109.25,1107.75,1108,6264
20091201|2009-11-25 02:00,25,1108,1109.5,1107.75,1108,11518
20091201|2009-11-25 02:30,25,1108,1108.75,1106.75,1107.25,8302
20091201|2009-11-25 03:00,25,1107.25,1108,1106,1107.25,7347
20091201|2009-11-25 03:30,25,1107.25,1109.25,1106.5,1108.75,5942
20091201|2009-11-25 04:00,25,1108.75,1109.25,1108,1108.25,3559
20091201|2009-11-25 04:30,25,1108.25,1109,1106.25,1106.75,6293
20091201|2009-11-25 05:00,25,1106.5,1108.5,1105.75,1108,8177
20091201|2009-11-25 05:30,25,1108,1109.25,1107.75,1108.25,6543
20091201|2009-11-25 06:00,25,1108,1108.5,1107,1108.25,6024
20091201|2009-11-25 06:30,25,1108.25,1109,1107.25,1108.5,10499
20091201|2009-11-25 07:00,25,1108.5,1108.75,1107,1108.25,10418
20091201|2009-11-25 07:30,25,1108.25,1111.25,1106,1108.25,61601
20091201|2009-11-25 08:00,25,1108.25,1108.75,1105.5,1106.75,59216
20091201|2009-11-25 08:30,25,1106.75,1107.25,1103.25,1105.25,150296
20091201|2009-11-25 09:00,25,1105.5,1107.75,1104.5,1105.5,125461
20091201|2009-11-25 09:30,25,1105.75,1108.5,1105.75,1107,85346
20091201|2009-11-25 10:00,25,1107,1109.5,1106.5,1108.75,66667
20091201|2009-11-25 10:30,25,1108.75,1110,1108.5,1109,41915
20091201|2009-11-25 11:00,25,1109.25,1109.5,1107,1108,40906
20091201|2009-11-25 11:30,25,1107.75,1108,1106.5,1107.5,21776
20091201|2009-11-25 12:00,25,1107.5,1108.5,1107.25,1107.75,23707
20091201|2009-11-25 12:30,25,1107.75,1108.5,1107.5,1108.25,14789
20091201|2009-11-25 13:00,25,1108.25,1109,1107,1108.5,33315
20091201|2009-11-25 13:30,25,1108.75,1110.25,1108.25,1109.75,34407
20091201|2009-11-25 14:00,25,1109.5,1110,1108.5,1109.5,43454
20091201|2009-11-25 14:30,25,1109.5,1109.75,1108,1108.75,90526
20091201|2009-11-25 15:00,25,1109,1109.75,1108.5,1108.75,50044
20091201|2009-11-25 15:30,27,1108.75,1109.25,1108.75,1109,787
20091201|2009-11-25 16:00,27,1108.75,1109.75,1108.75,1109,922
20091201|2009-11-25 17:00,27,1109.25,1109.25,1108.5,1108.75,396
20091201|2009-11-25 17:30,27,1108.75,1109,1108.25,1108.5,799
20091201|2009-11-25 18:00,27,1108.5,1108.75,1108,1108.75,785
20091201|2009-11-25 18:30,27,1108.75,1108.75,1108.25,1108.5,476
20091201|2009-11-25 19:00,27,1108.5,1111.25,1108.5,1110.5,3096
20091201|2009-11-25 19:30,27,1110.5,1110.75,1109.5,1109.5,1416
20091201|2009-11-25 20:00,27,1109.75,1109.75,1108,1108.5,1860
20091201|2009-11-25 20:30,27,1108.5,1108.5,1106.5,1106.75,2570
20091201|2009-11-25 21:00,27,1107,1108,1106.75,1107.75,649
20091201|2009-11-25 21:30,27,1107.75,1107.75,1104.75,1106.25,3045
20091201|2009-11-25 22:00,27,1106.5,1107,1104.5,1105,1997
20091201|2009-11-25 22:30,27,1105.25,1106,1105,1105.5,1202
20091201|2009-11-25 23:00,27,1105.5,1105.75,1104.25,1104.75,1166
20091201|2009-11-25 23:30,27,1105,1105.25,1103.75,1104,2291
20091201|2009-11-26 00:00,27,1104,1104.5,1103.75,1104.5,869
20091201|2009-11-26 00:30,27,1104.5,1105,1103.5,1104.25,2427
20091201|2009-11-26 01:00,27,1104.25,1104.5,1101.25,1102.5,6994
20091201|2009-11-26 01:30,27,1102.5,1103.75,1102.5,1103,3241
20091201|2009-11-26 02:00,27,1103.25,1103.5,1099.25,1100,19713
20091201|2009-11-26 02:30,27,1100,1100.25,1097,1097.75,18809
20091201|2009-11-26 03:00,27,1097.5,1098,1094.25,1095.75,25084
20091201|2009-11-26 03:30,27,1095.75,1097.25,1094.25,1095.5,11678
20091201|2009-11-26 04:00,27,1095.75,1096.75,1094.25,1095.5,9432
20091201|2009-11-26 04:30,27,1095.75,1095.75,1092,1095.5,16049
20091201|2009-11-26 05:00,27,1095.5,1097.75,1095.25,1097.25,9027
20091201|2009-11-26 05:30,27,1097.25,1097.5,1095.75,1096.75,4123
20091201|2009-11-26 06:00,27,1096.5,1097.5,1095.75,1096.75,5480
20091201|2009-11-26 06:30,27,1096.75,1097.5,1095.75,1097.25,3162
20091201|2009-11-26 07:00,27,1097.25,1097.75,1096.25,1096.25,3287
20091201|2009-11-26 07:30,27,1096,1096.5,1095.25,1096,4193
20091201|2009-11-26 08:00,27,1096,1096.25,1092.75,1094.5,9062
20091201|2009-11-26 08:30,27,1094.5,1095,1086,1087.75,34248
20091201|2009-11-26 09:00,27,1088,1090,1086.25,1086.75,21315
20091201|2009-11-26 09:30,27,1086.75,1087.75,1083,1083.25,20261
20091201|2009-11-26 10:00,27,1083,1086.5,1083,1084.75,32145
20091201|2009-11-26 17:00,27,1086.5,1088.5,1084.5,1084.75,8341
20091201|2009-11-26 17:30,27,1084.5,1086.5,1083.75,1085.75,6495
20091201|2009-11-26 18:00,27,1085.5,1087.5,1085,1086.5,4167
20091201|2009-11-26 18:30,27,1086.75,1086.75,1084.75,1086,2472
20091201|2009-11-26 19:00,27,1085.75,1086,1084.5,1084.75,2052
20091201|2009-11-26 19:30,27,1084.75,1085.25,1083.75,1084,3396
20091201|2009-11-26 20:00,27,1084,1084.25,1082.75,1083,4836
20091201|2009-11-26 20:30,27,1083.25,1086.5,1083,1085.25,2832
20091201|2009-11-26 21:00,27,1085.75,1087,1085.25,1085.5,2295
20091201|2009-11-26 21:30,27,1085.5,1085.75,1084.75,1085.5,1066
20091201|2009-11-26 22:00,27,1085.25,1085.5,1082.75,1082.75,3548
20091201|2009-11-26 22:30,27,1083,1084.25,1077.5,1078.5,10081
20091201|2009-11-26 23:00,27,1078.5,1079,1075,1078.25,14477
20091201|2009-11-26 23:30,27,1078.25,1078.75,1071.75,1075.75,7714
20091201|2009-11-27 00:00,27,1075.5,1076.25,1073.75,1074.5,2910
20091201|2009-11-27 00:30,27,1074.5,1076.5,1073.5,1074.5,4290
20091201|2009-11-27 01:00,27,1074.75,1075,1068.5,1070.5,22766
20091201|2009-11-27 01:30,27,1070.25,1071,1067,1068.5,17972
20091201|2009-11-27 02:00,27,1068.5,1074.75,1067.75,1074,38274
20091201|2009-11-27 02:30,27,1073.75,1078.25,1073.5,1076.5,28437
20091201|2009-11-27 03:00,27,1076.5,1081.75,1075,1077.5,26930
20091201|2009-11-27 03:30,27,1077.75,1081.25,1077,1079.5,17573
20091201|2009-11-27 04:00,27,1079.5,1082,1079.5,1082,14819
20091201|2009-11-27 04:30,27,1082,1082.25,1078.5,1078.75,15122
20091201|2009-11-27 05:00,27,1078.5,1078.75,1075.25,1076.5,15676
20091201|2009-11-27 05:30,27,1076.75,1080,1076.75,1079.5,12280
20091201|2009-11-27 06:00,27,1079.5,1080,1076.75,1077.25,16057
20091201|2009-11-27 06:30,27,1077.5,1081,1076.75,1080.75,24506
20091201|2009-11-27 07:00,27,1080.5,1085,1080.5,1082.25,45091
20091201|2009-11-27 07:30,27,1082,1083.25,1080,1080.25,29044
20091201|2009-11-27 08:00,27,1080,1081.75,1078.75,1078.75,33876
20091201|2009-11-27 08:30,27,1079,1087.75,1077.75,1087.25,241706
20091201|2009-11-27 09:00,27,1087.25,1092.5,1086.75,1090.75,156448
20091201|2009-11-27 09:30,27,1090.75,1097,1089.5,1095,136629
20091201|2009-11-27 10:00,27,1095,1098.25,1093.5,1094.25,112489
20091201|2009-11-27 10:30,27,1094,1095.5,1092.75,1094.5,61322
20091201|2009-11-27 11:00,27,1094.5,1094.75,1091,1092.25,76892
20091201|2009-11-27 11:30,27,1092.25,1097.25,1090,1090.5,127842
20091201|2009-11-27 12:00,27,1090.75,1091,1088.25,1089.25,65699
20091201|2009-11-29 17:00,30,1091.5,1096.25,1091.25,1092.75,15034
20091201|2009-11-29 17:30,30,1092.75,1095,1092.75,1093.75,3715
20091201|2009-11-29 18:00,30,1093.75,1094.5,1092.25,1092.5,6995
20091201|2009-11-29 18:30,30,1092.5,1093.5,1092,1093.5,4629
20091201|2009-11-29 19:00,30,1093.5,1098,1093.25,1096.5,13734
20091201|2009-11-29 19:30,30,1096.75,1097.25,1095.75,1096.25,4651
20091201|2009-11-29 20:00,30,1096,1096.5,1095.25,1096,2954
20091201|2009-11-29 20:30,30,1096.25,1097,1096,1096.5,2759
20091201|2009-11-29 21:00,30,1096.5,1096.75,1095.25,1096.5,2787
20091201|2009-11-29 21:30,30,1096.75,1097,1095.75,1096,2061
20091201|2009-11-29 22:00,30,1096,1097.5,1095.75,1096.5,2983
20091201|2009-11-29 22:30,30,1096.75,1097.5,1096.25,1096.5,2566
20091201|2009-11-29 23:00,30,1096.75,1097.5,1092.5,1093.75,8257
20091201|2009-11-29 23:30,30,1093.75,1095,1093,1094,3811
20091201|2009-11-30 00:00,30,1093.75,1094.25,1093,1093.25,2261
20091201|2009-11-30 00:30,30,1093,1094.75,1093,1094.25,3160
20091201|2009-11-30 01:00,30,1094,1097.25,1093.75,1096.5,7178
20091201|2009-11-30 01:30,30,1096.5,1096.75,1095.25,1096,3621
20091201|2009-11-30 02:00,30,1096,1096.25,1090.5,1091.25,23238
20091201|2009-11-30 02:30,30,1091.25,1092.75,1088.25,1091.25,22033
20091201|2009-11-30 03:00,30,1091.25,1092.5,1090,1091,14014
20091201|2009-11-30 03:30,30,1091.25,1091.25,1086.75,1087.5,18391
20091201|2009-11-30 04:00,30,1087.75,1089,1086.25,1087.5,15458
20091201|2009-11-30 04:30,30,1087.5,1090.5,1086.75,1089,11415
20091201|2009-11-30 05:00,30,1088.75,1090.5,1084.5,1087.25,24653
20091201|2009-11-30 05:30,30,1087.25,1089,1086,1087.75,11439
20091201|2009-11-30 06:00,30,1087.75,1089,1086.25,1086.5,13817
20091201|2009-11-30 06:30,30,1086.25,1090,1086,1090,24593
20091201|2009-11-30 07:00,30,1089.75,1092.75,1088.5,1092.25,23521
20091201|2009-11-30 07:30,30,1092.25,1093.25,1090.25,1090.75,21160
20091201|2009-11-30 08:00,30,1090.5,1091,1088.75,1089.75,28062
20091201|2009-11-30 08:30,30,1090,1093,1086.75,1091.25,265989
20091201|2009-11-30 09:00,30,1091,1095.5,1091,1095,129978
20091201|2009-11-30 09:30,30,1095.25,1096.5,1091.5,1092.25,117464
20091201|2009-11-30 10:00,30,1092.5,1092.5,1087,1087.75,124178
20091201|2009-11-30 10:30,30,1087.5,1088,1085,1086.5,119059
20091201|2009-11-30 11:00,30,1086.25,1089.25,1086,1088.5,70258
20091201|2009-11-30 11:30,30,1088.5,1088.75,1085.75,1086.25,73563
20091201|2009-11-30 12:00,30,1086.25,1088.75,1086,1088.75,43854
20091201|2009-11-30 12:30,30,1088.75,1090.75,1087,1089.75,91596
20091201|2009-11-30 13:00,30,1089.75,1090.25,1088.5,1089.5,53603
20091201|2009-11-30 13:30,30,1089.5,1090,1087.75,1088.5,50287
20091201|2009-11-30 14:00,30,1088.5,1093.25,1088.25,1092.75,110029
20091201|2009-11-30 14:30,30,1092.75,1096.5,1092.5,1094.75,260127
20091201|2009-11-30 15:00,30,1094.75,1095.25,1092,1093,143345
20091201|2009-11-30 15:30,1,1092.75,1093.75,1092.5,1093.75,3853
20091201|2009-11-30 16:00,1,1093.5,1093.75,1092.25,1092.75,2353
20091201|2009-11-30 17:00,1,1093,1093,1092.5,1092.5,1829
20091201|2009-11-30 17:30,1,1092.5,1093.75,1092.5,1092.75,4074
20091201|2009-11-30 18:00,1,1093,1094.5,1092.5,1094.25,5886
20091201|2009-11-30 18:30,1,1094.5,1095.5,1093.25,1093.25,5761
20091201|2009-11-30 19:00,1,1093.5,1095,1093.25,1094.25,2759
20091201|2009-11-30 19:30,1,1094.5,1094.75,1093.5,1094,2407
20091201|2009-11-30 20:00,1,1094,1096.25,1094,1095.5,4619
20091201|2009-11-30 20:30,1,1095.5,1096.25,1094.75,1094.75,2101
20091201|2009-11-30 21:00,1,1095,1096.25,1094.5,1096,1939
20091201|2009-11-30 21:30,1,1096.25,1096.25,1095.25,1095.5,3217
20091201|2009-11-30 22:00,1,1095.75,1096.5,1095.75,1096.5,4604
20091201|2009-11-30 22:30,1,1096.5,1096.5,1095.5,1095.75,1971
20091201|2009-11-30 23:00,1,1096,1096,1094,1094.75,2239
20091201|2009-11-30 23:30,1,1094.75,1096.5,1094.5,1096.25,2025
20091201|2009-12-01 00:00,1,1096.5,1096.5,1095.25,1095.75,1379
20091201|2009-12-01 00:30,1,1096,1096.5,1094,1095.75,3853
20091201|2009-12-01 01:00,1,1095.75,1098,1095.5,1097.5,7692
20091201|2009-12-01 01:30,1,1097.75,1097.75,1096,1096,7348
20091201|2009-12-01 02:00,1,1096.25,1102.5,1096,1101,31759
20091201|2009-12-01 02:30,1,1100.75,1103.25,1100.25,1102.75,20916
20091201|2009-12-01 03:00,1,1102.75,1105,1102.25,1104.75,15377
20091201|2009-12-01 03:30,1,1104.5,1105,1103,1103.25,10975
20091201|2009-12-01 04:00,1,1103.5,1104.5,1103,1103.75,5331
20091201|2009-12-01 04:30,1,1104,1104.25,1101.75,1102.75,13514
20091201|2009-12-01 05:00,1,1102.75,1103.25,1101.75,1102.5,8032
20091201|2009-12-01 05:30,1,1102.75,1104.5,1102.5,1104.5,7541
20091201|2009-12-01 06:00,1,1104.25,1105,1103.75,1104.5,9566
20091201|2009-12-01 06:30,1,1104.25,1104.5,1103,1103,10785
20091201|2009-12-01 07:00,1,1103.25,1104.5,1102.5,1103.75,13787
20091201|2009-12-01 07:30,1,1103.75,1104.25,1102.75,1104,12779
20091201|2009-12-01 08:00,1,1103.75,1104.5,1103.25,1104.25,17605
20091201|2009-12-01 08:30,1,1104.25,1108.5,1104,1106.75,232123
20091201|2009-12-01 09:00,1,1106.5,1108,1102.25,1104.75,215953
20091201|2009-12-01 09:30,1,1105,1106.75,1104,1105.25,105971
20091201|2009-12-01 10:00,1,1105.5,1108.75,1105.25,1107.75,126229
20091201|2009-12-01 10:30,1,1107.75,1108.5,1107,1108,80528
20091201|2009-12-01 11:00,1,1107.75,1109.5,1107.5,1108,77190
20091201|2009-12-01 11:30,1,1107.75,1108.75,1107.25,1108,44662
20091201|2009-12-01 12:00,1,1108,1111.25,1108,1110.5,68903
20091201|2009-12-01 12:30,1,1110.25,1111.75,1110.25,1110.5,68303
20091201|2009-12-01 13:00,1,1110.5,1111,1109.5,1110.75,50641
20091201|2009-12-01 13:30,1,1111,1111.5,1108.25,1109.25,98167
20091201|2009-12-01 14:00,1,1109.25,1110,1107.5,1109,88928
20091201|2009-12-01 14:30,1,1108.75,1109.75,1106.5,1107.5,203529
20091201|2009-12-01 15:00,1,1107.5,1108.75,1106.75,1108.75,111148
20091201|2009-12-01 15:30,2,1108.25,1108.25,1107.75,1107.75,2737
20091201|2009-12-01 16:00,2,1107.75,1108.25,1107.75,1107.75,794
20091201|2009-12-01 17:00,2,1107.75,1109,1107.75,1108.75,2245
20091201|2009-12-01 17:30,2,1109,1109,1107.5,1108.5,2301
20091201|2009-12-01 18:00,2,1108.5,1108.5,1107.25,1107.25,2872
20091201|2009-12-01 18:30,2,1107.5,1109,1107.25,1108.5,1852
20091201|2009-12-01 19:00,2,1108.5,1109,1107.75,1108,1891
20091201|2009-12-01 19:30,2,1108.25,1108.25,1107,1107.25,2006
20091201|2009-12-01 20:00,2,1107.25,1108.25,1107.25,1108.25,1438
20091201|2009-12-01 20:30,2,1108.25,1108.25,1107.75,1107.75,679
20091201|2009-12-01 21:00,2,1107.75,1108.5,1107.75,1108.25,891
20091201|2009-12-01 21:30,2,1108.5,1108.5,1107.75,1108,1247
20091201|2009-12-01 22:00,2,1108.25,1108.5,1108,1108.25,504
20091201|2009-12-01 22:30,2,1108.25,1108.25,1107.5,1108,598
20091201|2009-12-01 23:00,2,1108.25,1108.5,1107.5,1108.5,722
20091201|2009-12-01 23:30,2,1108.25,1109,1108,1108.75,1421
20091201|2009-12-02 00:00,2,1108.75,1108.75,1108.25,1108.5,796
20091201|2009-12-02 00:30,2,1108.5,1109,1108.25,1108.75,794
20091201|2009-12-02 01:00,2,1108.75,1109,1107,1107.5,4275
20091201|2009-12-02 01:30,2,1107.75,1108.5,1106.75,1108,5325
20091201|2009-12-02 02:00,2,1108,1111,1107,1111,15863
20091201|2009-12-02 02:30,2,1111,1111,1107.25,1108,11899
20091201|2009-12-02 03:00,2,1107.75,1108.5,1106,1107,11684
20091201|2009-12-02 03:30,2,1107,1108.75,1106.75,1108.5,5860
20091201|2009-12-02 04:00,2,1108.5,1109.75,1107.5,1109.25,6671
20091201|2009-12-02 04:30,2,1109.25,1109.25,1107.5,1108.5,3724
20091201|2009-12-02 05:00,2,1108.25,1108.75,1105.25,1106,12209
20091201|2009-12-02 05:30,2,1106,1107.75,1105.5,1107,6730
20091201|2009-12-02 06:00,2,1107.25,1109.25,1106.5,1108,7841
20091201|2009-12-02 06:30,2,1108,1109.5,1107.5,1109.25,10903
20091201|2009-12-02 07:00,2,1109.25,1111,1106.75,1108.25,40009
20091201|2009-12-02 07:30,2,1108.25,1109.25,1107,1107.5,16474
20091201|2009-12-02 08:00,2,1107.5,1108.25,1106.75,1108.25,16214
20091201|2009-12-02 08:30,2,1108.25,1111,1107.25,1109.25,184198
20091201|2009-12-02 09:00,2,1109.5,1115.5,1109.25,1113.75,221483
20091201|2009-12-02 09:30,2,1113.75,1113.75,1112,1112.5,129556
20091201|2009-12-02 10:00,2,1112.5,1112.75,1107.25,1108.5,166166
20091201|2009-12-02 10:30,2,1108.5,1110,1108.25,1108.75,61913
20091201|2009-12-02 11:00,2,1108.75,1109.5,1104.25,1105.75,109701
20091201|2009-12-02 11:30,2,1105.5,1107,1105.25,1107,44487
20091201|2009-12-02 12:00,2,1106.75,1107.5,1105.75,1106.5,42463
20091201|2009-12-02 12:30,2,1106.75,1108,1106,1107.25,41652
20091201|2009-12-02 13:00,2,1107.5,1108.75,1105,1107,109099
20091201|2009-12-02 13:30,2,1107,1108.25,1106.25,1107,62525
20091201|2009-12-02 14:00,2,1106.75,1107.75,1106,1107.5,59894
20091201|2009-12-02 14:30,2,1107.25,1109.75,1106.25,1108,161601
20091201|2009-12-02 15:00,2,1108.25,1108.5,1107.5,1107.75,59453
20091201|2009-12-02 15:30,3,1107.75,1108.25,1107.5,1107.75,3066
20091201|2009-12-02 16:00,3,1107.75,1108.75,1106,1107.75,7385
20091201|2009-12-02 17:00,3,1108.75,1110.5,1108.75,1109.75,7128
20091201|2009-12-02 17:30,3,1109.5,1111.5,1109.5,1110.75,5457
20091201|2009-12-02 18:00,3,1110.75,1111,1109,1109.5,6729
20091201|2009-12-02 18:30,3,1109.5,1110.25,1109.25,1110,2043
20091201|2009-12-02 19:00,3,1110.25,1111,1109.75,1110.75,3592
20091201|2009-12-02 19:30,3,1110.75,1110.75,1109.75,1110,1839
20091201|2009-12-02 20:00,3,1110.25,1110.25,1109.5,1109.5,1156
20091201|2009-12-02 20:30,3,1109.75,1111.25,1109.5,1111,4598
20091201|2009-12-02 21:00,3,1111.25,1111.5,1110.5,1111,1902
20091201|2009-12-02 21:30,3,1111,1111.5,1111,1111,2147
20091201|2009-12-02 22:00,3,1111.25,1111.25,1110.25,1111.25,1497
20091201|2009-12-02 22:30,3,1111.25,1112.75,1111.25,1112.5,4798
20091201|2009-12-02 23:00,3,1112.75,1113,1112.25,1113,1928
20091201|2009-12-02 23:30,3,1112.75,1113,1111.75,1113,1777
20091201|2009-12-03 00:00,3,1112.75,1114.5,1112.25,1114,3648
20091201|2009-12-03 00:30,3,1114,1114.25,1113.25,1114,2099
20091201|2009-12-03 01:00,3,1113.75,1115,1113.5,1114.75,6733
20091201|2009-12-03 01:30,3,1115,1115,1113.75,1113.75,6769
20091201|2009-12-03 02:00,3,1113.75,1115,1112.25,1114.75,20378
20091201|2009-12-03 02:30,3,1115,1115.25,1114.25,1114.75,9452
20091201|2009-12-03 03:00,3,1114.75,1115,1113.75,1114.5,9385
20091201|2009-12-03 03:30,3,1114.5,1115.25,1114,1114.25,8387
20091201|2009-12-03 04:00,3,1114,1114.75,1113.75,1114.75,5981
20091201|2009-12-03 04:30,3,1114.75,1115,1111.75,1112.25,8679
20091201|2009-12-03 05:00,3,1112.5,1112.75,1111,1112,9544
20091201|2009-12-03 05:30,3,1112.25,1113.25,1110.5,1110.75,9124
20091201|2009-12-03 06:00,3,1110.75,1111.75,1110.75,1111,5462
20091201|2009-12-03 06:30,3,1111.25,1113,1111,1112.5,16536
20091201|2009-12-03 07:00,3,1112.75,1113.75,1111.75,1112.25,18318
20091201|2009-12-03 07:30,3,1112.5,1114,1109.5,1110.75,61382
20091201|2009-12-03 08:00,3,1110.75,1113.5,1109.75,1110.5,54369
20091201|2009-12-03 08:30,3,1110.5,1117,1109.5,1112.75,231708
20091201|2009-12-03 09:00,3,1112.75,1112.75,1105.5,1109,315644
20091201|2009-12-03 09:30,3,1109,1110.75,1105.25,1110,169924
20091201|2009-12-03 10:00,3,1110,1110.75,1108.75,1110,68214
20091201|2009-12-03 10:30,3,1110,1110.5,1107.25,1108.5,82899
20091201|2009-12-03 11:00,3,1108.75,1110.25,1107.75,1108.75,55834
20091201|2009-12-03 11:30,3,1109,1110,1108,1109.75,46178
20091201|2009-12-03 12:00,3,1109.75,1109.75,1107.5,1109.25,46595
20091201|2009-12-03 12:30,3,1109.25,1110.75,1108.75,1110,42155
20091201|2009-12-03 13:00,3,1110,1110.75,1108.25,1108.25,52438
20091201|2009-12-03 13:30,3,1108.25,1109.75,1106.5,1107.25,82593
20091201|2009-12-03 14:00,3,1107.5,1108.5,1105.75,1106.25,74801
20091201|2009-12-03 14:30,3,1106,1107,1098,1099.25,329381
20091201|2009-12-03 15:00,3,1099.25,1099.5,1097.5,1097.5,110082
20091201|2009-12-03 15:30,4,1097.75,1098,1096.5,1096.75,6817
20091201|2009-12-03 16:00,4,1096.75,1097,1096.25,1096.75,2545
20091201|2009-12-03 17:00,4,1097.25,1097.75,1096.75,1097.5,3717
20091201|2009-12-03 17:30,4,1097.25,1098.75,1097.25,1098.25,4126
20091201|2009-12-03 18:00,4,1098.5,1098.75,1096.25,1097.5,6541
20091201|2009-12-03 18:30,4,1097.5,1097.75,1096.75,1097,1680
20091201|2009-12-03 19:00,4,1097,1097.75,1096.75,1096.75,958
20091201|2009-12-03 19:30,4,1096.75,1098.5,1096.75,1098.25,2740
20091201|2009-12-03 20:00,4,1098,1098.5,1097.5,1097.75,1592
20091201|2009-12-03 20:30,4,1097.5,1098.75,1097.5,1098.5,1024
20091201|2009-12-03 21:00,4,1098.5,1099,1097.5,1097.5,1552
20091201|2009-12-03 21:30,4,1097.5,1097.75,1096.75,1097,1392
20091201|2009-12-03 22:00,4,1097.25,1097.5,1096.75,1097,1334
20091201|2009-12-03 22:30,4,1097,1097.75,1096.75,1097.75,1110
20091201|2009-12-03 23:00,4,1097.5,1098.25,1096.75,1096.75,2676
20091201|2009-12-03 23:30,4,1097,1097.25,1096.25,1097,1880
20091201|2009-12-04 00:00,4,1097.25,1097.75,1096.75,1097.5,1101
20091201|2009-12-04 00:30,4,1097.5,1098.5,1097.5,1098.25,1336
20091201|2009-12-04 01:00,4,1098.5,1099.75,1098.25,1099.5,4996
20091201|2009-12-04 01:30,4,1099.75,1100.25,1099.25,1100,3909
20091201|2009-12-04 02:00,4,1100,1101,1099,1099.5,19345
20091201|2009-12-04 02:30,4,1099.5,1100,1098.75,1099.25,6085
20091201|2009-12-04 03:00,4,1099,1099.5,1098.5,1099,7374
20091201|2009-12-04 03:30,4,1098.75,1100.5,1098.5,1099.75,8907
20091201|2009-12-04 04:00,4,1099.75,1100.25,1099.25,1099.5,3810
20091201|2009-12-04 04:30,4,1099.25,1100.75,1099,1100.5,3790
20091201|2009-12-04 05:00,4,1100.5,1100.75,1099.5,1100,5570
20091201|2009-12-04 05:30,4,1099.75,1100.25,1099.25,1099.75,2945
20091201|2009-12-04 06:00,4,1099.75,1100.75,1099.75,1100,6619
20091201|2009-12-04 06:30,4,1099.75,1100.5,1099.5,1099.75,7045
20091201|2009-12-04 07:00,4,1099.75,1103,1098.75,1103,26594
20091201|2009-12-04 07:30,4,1103.25,1114,1103.25,1111,222827
20091201|2009-12-04 08:00,4,1110.75,1114.25,1109,1113.5,86880
20091201|2009-12-04 08:30,4,1113.25,1119,1111.5,1116.75,316434
20091201|2009-12-04 09:00,4,1117,1117.75,1113,1115,200223
20091201|2009-12-04 09:30,4,1114.75,1115.75,1110.75,1111.75,142189
20091201|2009-12-04 10:00,4,1111.5,1112.25,1106.75,1107,162118
20091201|2009-12-04 10:30,4,1106.75,1107.25,1095.25,1100.25,378564
20091201|2009-12-04 11:00,4,1100.5,1103,1099.75,1101.75,116158
20091201|2009-12-04 11:30,4,1101.5,1105,1101.5,1103.75,88867
20091201|2009-12-04 12:00,4,1103.75,1105.75,1101.75,1102,76275
20091201|2009-12-04 12:30,4,1102,1103.25,1098,1099,134477
20091201|2009-12-04 13:00,4,1099,1100,1095.5,1098,134038
20091201|2009-12-04 13:30,4,1097.75,1102.75,1097.75,1102,134744
20091201|2009-12-04 14:00,4,1102,1106.75,1101,1105.25,139364
20091201|2009-12-04 14:30,4,1105.5,1106.75,1102.5,1105,206412
20091201|2009-12-04 15:00,4,1105,1108.5,1104.75,1108.25,131434
20091201|2009-12-06 17:00,7,1108,1110.75,1107,1109.5,7291
20091201|2009-12-06 17:30,7,1109.5,1109.5,1107.5,1109,3365
20091201|2009-12-06 18:00,7,1109,1109.5,1108,1109,3260
20091201|2009-12-06 18:30,7,1109,1110.75,1109,1109,2952
20091201|2009-12-06 19:00,7,1109,1109.75,1109,1109.25,2084
20091201|2009-12-06 19:30,7,1109.25,1109.75,1107.25,1107.5,2570
20091201|2009-12-06 20:00,7,1107.5,1108.75,1107.25,1108.75,2693
20091201|2009-12-06 20:30,7,1108.75,1109.5,1108,1108.5,2406
20091201|2009-12-06 21:00,7,1108.25,1108.5,1107.5,1107.75,1304
20091201|2009-12-06 21:30,7,1107.5,1107.5,1106.25,1107,2324
20091201|2009-12-06 22:00,7,1107.25,1107.25,1106.25,1106.75,841
20091201|2009-12-06 22:30,7,1106.75,1107.25,1106.5,1107,1184
20091201|2009-12-06 23:00,7,1107,1108.25,1106.75,1107.75,1125
20091201|2009-12-06 23:30,7,1108,1108,1105.5,1105.75,3149
20091201|2009-12-07 00:00,7,1105.75,1106.5,1105.25,1106,1776
20091201|2009-12-07 00:30,7,1106,1106.5,1105.5,1105.75,1051
20091201|2009-12-07 01:00,7,1105.5,1106,1104.25,1104.75,4504
20091201|2009-12-07 01:30,7,1105,1105.25,1104.5,1104.75,1657
20091201|2009-12-07 02:00,7,1104.75,1105,1101.75,1102.75,19581
20091201|2009-12-07 02:30,7,1102.75,1102.75,1099,1099.5,22028
20091201|2009-12-07 03:00,7,1099.75,1102,1098.75,1101.75,12656
20091201|2009-12-07 03:30,7,1101.75,1105,1101.75,1104.75,10162
20091201|2009-12-07 04:00,7,1104.5,1106.25,1103.75,1105.75,9549
20091201|2009-12-07 04:30,7,1105.75,1106.5,1103.25,1103.5,8877
20091201|2009-12-07 05:00,7,1103.25,1104.75,1102.75,1104,5612
20091201|2009-12-07 05:30,7,1104,1105.25,1103.75,1104,3696
20091201|2009-12-07 06:00,7,1104.25,1104.5,1103,1103.5,5643
20091201|2009-12-07 06:30,7,1103.25,1106.25,1103.25,1105.5,13215
20091201|2009-12-07 07:00,7,1105.5,1105.75,1104.5,1105,9984
20091201|2009-12-07 07:30,7,1105.25,1106,1104.5,1105.25,15915
20091201|2009-12-07 08:00,7,1105.25,1105.75,1103.75,1104.75,14375
20091201|2009-12-07 08:30,7,1104.5,1110.5,1104,1109,200759
20091201|2009-12-07 09:00,7,1109,1109.75,1105,1108.25,145270
20091201|2009-12-07 09:30,7,1108.5,1109.5,1106.75,1107.5,94520
20091201|2009-12-07 10:00,7,1107.25,1107.5,1105.5,1105.75,85502
20091201|2009-12-07 10:30,7,1105.75,1107.5,1105.75,1107.25,38876
20091201|2009-12-07 11:00,7,1107,1107.25,1105.5,1106.25,30188
20091201|2009-12-07 11:30,7,1106.25,1109.5,1106,1108.5,101802
20091201|2009-12-07 12:00,7,1108.5,1110.25,1107.75,1109.25,68787
20091201|2009-12-07 12:30,7,1109.25,1109.5,1106.75,1107.5,55390
20091201|2009-12-07 13:00,7,1107.5,1108,1105.5,1105.75,52809
20091201|2009-12-07 13:30,7,1105.5,1105.75,1100,1102,166135
20091201|2009-12-07 14:00,7,1102,1103.5,1100.5,1101.25,88699
20091201|2009-12-07 14:30,7,1101.25,1104.75,1101.25,1102.75,129324
20091201|2009-12-07 15:00,7,1103,1104,1102.5,1103.75,69236
20091201|2009-12-07 15:30,8,1104.75,1106,1104.75,1105.5,8053
20091201|2009-12-07 16:00,8,1105.75,1106.75,1105.5,1106.25,4501
20091201|2009-12-07 17:00,8,1106,1106.5,1105.75,1106.25,1055
20091201|2009-12-07 17:30,8,1106.25,1106.5,1105.5,1105.5,1164
20091201|2009-12-07 18:00,8,1105.5,1106,1105.5,1106,1758
20091201|2009-12-07 18:30,8,1106.25,1107.5,1105.75,1107,3945
20091201|2009-12-07 19:00,8,1107,1107,1106.5,1106.75,402
20091201|2009-12-07 19:30,8,1106.75,1107.25,1106.5,1106.5,1017
20091201|2009-12-07 20:00,8,1106.5,1106.75,1105.25,1105.25,1808
20091201|2009-12-07 20:30,8,1105.25,1105.5,1104.5,1105.5,1973
20091201|2009-12-07 21:00,8,1105.5,1105.75,1105,1105.25,700
20091201|2009-12-07 21:30,8,1105.25,1105.75,1104.75,1105.25,1467
20091201|2009-12-07 22:00,8,1105.25,1105.75,1105.25,1105.75,883
20091201|2009-12-07 22:30,8,1105.75,1105.75,1105,1105.25,970
20091201|2009-12-07 23:00,8,1105,1105.5,1104.5,1104.75,1495
20091201|2009-12-07 23:30,8,1104.75,1105.5,1104,1104.75,1890
20091201|2009-12-08 00:00,8,1104.75,1105.5,1104,1104.25,1558
20091201|2009-12-08 00:30,8,1104.5,1105.75,1104.5,1105,1344
20091201|2009-12-08 01:00,8,1105.25,1105.25,1103.25,1103.75,4240
20091201|2009-12-08 01:30,8,1103.5,1104,1102.5,1102.75,2973
20091201|2009-12-08 02:00,8,1102.75,1105,1101,1105,14919
20091201|2009-12-08 02:30,8,1104.75,1106.25,1103.25,1104.25,10131
20091201|2009-12-08 03:00,8,1104.5,1106.25,1102.75,1105.75,10680
20091201|2009-12-08 03:30,8,1105.5,1107,1105.25,1106.5,8706
20091201|2009-12-08 04:00,8,1106.25,1107.25,1105.5,1105.75,5771
20091201|2009-12-08 04:30,8,1106,1106.5,1104.75,1104.75,5446
20091201|2009-12-08 05:00,8,1104.75,1104.75,1101,1101.5,12754
20091201|2009-12-08 05:30,8,1101.25,1101.25,1096.5,1098.75,44999
20091201|2009-12-08 06:00,8,1098.5,1098.75,1095.25,1096.5,33039
20091201|2009-12-08 06:30,8,1096.5,1097,1093,1095.5,40927
20091201|2009-12-08 07:00,8,1095.5,1096.75,1094.25,1094.5,33644
20091201|2009-12-08 07:30,8,1094.5,1094.75,1092,1094,57840
20091201|2009-12-08 08:00,8,1094,1096.5,1093.25,1095.75,39178
20091201|2009-12-08 08:30,8,1096,1096,1087.75,1092.25,290811
20091201|2009-12-08 09:00,8,1092.25,1094.75,1091,1093.25,155818
20091201|2009-12-08 09:30,8,1093.25,1094.25,1089.75,1092,133976
20091201|2009-12-08 10:00,8,1092,1095.75,1091.5,1095.5,163239
20091201|2009-12-08 10:30,8,1095.5,1097.5,1094.25,1094.75,134430
20091201|2009-12-08 11:00,8,1094.75,1095.75,1092.5,1093.25,63413
20091201|2009-12-08 11:30,8,1093,1095.25,1092.5,1095,65277
20091201|2009-12-08 12:00,8,1095,1095.75,1091,1091.25,102221
20091201|2009-12-08 12:30,8,1091.25,1094.5,1091,1093,77674
20091201|2009-12-08 13:00,8,1093,1094,1090.5,1091,86171
20091201|2009-12-08 13:30,8,1091,1092.5,1088.75,1089.5,137090
20091201|2009-12-08 14:00,8,1089.5,1092.5,1089.25,1092.25,89364
20091201|2009-12-08 14:30,8,1092.25,1092.75,1090,1091.25,134085
20091201|2009-12-08 15:00,8,1091.5,1091.5,1089.5,1090.25,87947
20091201|2009-12-08 15:30,9,1090,1090.5,1089.25,1089.75,5979
20091201|2009-12-08 16:00,9,1089.75,1090.25,1089.75,1090,1000
20091201|2009-12-08 17:00,9,1089.5,1090.25,1088.75,1089,2091
20091201|2009-12-08 17:30,9,1089,1090.25,1088.5,1090.25,3741
20091201|2009-12-08 18:00,9,1090.25,1092.5,1090,1092.25,5706
20091201|2009-12-08 18:30,9,1092.25,1092.75,1091.75,1092.5,2032
20091201|2009-12-08 19:00,9,1092.75,1092.75,1091.25,1092.5,1542
20091201|2009-12-08 19:30,9,1092.5,1093,1092,1092.75,1868
20091201|2009-12-08 20:00,9,1092.75,1093.5,1092.25,1093.25,2495
20091201|2009-12-08 20:30,9,1093,1093.5,1092.75,1093,1022
20091201|2009-12-08 21:00,9,1092.75,1093,1092.25,1092.75,914
20091201|2009-12-08 21:30,9,1092.5,1092.75,1092.25,1092.5,695
20091201|2009-12-08 22:00,9,1092.25,1093.25,1092,1093.25,1545
20091201|2009-12-08 22:30,9,1093,1093.5,1092.75,1092.75,864
20091201|2009-12-08 23:00,9,1092.75,1094.25,1092.75,1094,2640
20091201|2009-12-08 23:30,9,1093.75,1095.5,1093.5,1095,3915
20091201|2009-12-09 00:00,9,1095.25,1095.5,1093.25,1093.25,2032
20091201|2009-12-09 00:30,9,1093.25,1093.5,1091.25,1091.25,2976
20091201|2009-12-09 01:00,9,1091.25,1091.75,1090,1091,8953
20091201|2009-12-09 01:30,9,1091,1092.75,1091,1091.75,5352
20091201|2009-12-09 02:00,9,1091.5,1095.25,1091.25,1095,13758
20091201|2009-12-09 02:30,9,1095,1095.25,1091.25,1093,10823
20091201|2009-12-09 03:00,9,1092.75,1093.25,1089.75,1089.75,11662
20091201|2009-12-09 03:30,9,1089.75,1091.75,1089.75,1090.75,6989
20091201|2009-12-09 04:00,9,1090.5,1094.25,1090.25,1094.25,10831
20091201|2009-12-09 04:30,9,1094,1095.5,1094,1095.25,10395
20091201|2009-12-09 05:00,9,1095,1095.25,1093.25,1094.25,4859
20091201|2009-12-09 05:30,9,1094,1096.75,1094,1096.75,13287
20091201|2009-12-09 06:00,9,1096.5,1097.5,1095.5,1095.75,12879
20091201|2009-12-09 06:30,9,1095.5,1096,1094.75,1095.25,7786
20091201|2009-12-09 07:00,9,1095.5,1096.5,1094.25,1094.25,25146
20091201|2009-12-09 07:30,9,1094.25,1094.75,1093,1093.75,21072
20091201|2009-12-09 08:00,9,1093.5,1093.75,1090,1090.75,63153
20091201|2009-12-09 08:30,9,1090.75,1092.75,1085,1089,244924
20091201|2009-12-09 09:00,9,1089,1091,1087.5,1089,106091
20091201|2009-12-09 09:30,9,1089,1095.25,1086.5,1092.75,198963
20091201|2009-12-09 10:00,9,1092.75,1094.25,1092,1092,88356
20091201|2009-12-09 10:30,9,1092.25,1092.75,1090.25,1092,73675
20091201|2009-12-09 11:00,9,1091.75,1092,1088,1089.5,87870
20091201|2009-12-09 11:30,9,1089.5,1090.75,1088.25,1090,64985
20091201|2009-12-09 12:00,9,1090.25,1090.25,1087,1088.25,110308
20091201|2009-12-09 12:30,9,1088.25,1089,1086,1087.25,98978
20091201|2009-12-09 13:00,9,1087.25,1090.25,1086.75,1088.5,105519
20091201|2009-12-09 13:30,9,1088.75,1092.25,1088.5,1091.5,84121
20091201|2009-12-09 14:00,9,1091.5,1097,1091.25,1094.75,180914
20091201|2009-12-09 14:30,9,1094.75,1096,1093.75,1095,119870
20091201|2009-12-09 15:00,9,1095,1096.25,1094.5,1095.75,75935
20091201|2009-12-09 15:30,10,1095,1096.5,1095,1096.25,3575
20091201|2009-12-09 16:00,10,1096.25,1097,1096,1097,1160
20091201|2009-12-09 17:00,10,1097.25,1097.5,1096.25,1097,2844
20091201|2009-12-09 17:30,10,1097,1097.25,1096.5,1096.75,1099
20091201|2009-12-09 18:00,10,1096.75,1099,1096.5,1098.5,4450
20091201|2009-12-09 18:30,10,1098.5,1099.25,1097.75,1098.5,3057
20091201|2009-12-09 19:00,10,1098.25,1099,1098,1098.5,2401
20091201|2009-12-09 19:30,10,1098.75,1099,1096.5,1097,2774
20091201|2009-12-09 20:00,10,1097,1097.5,1096.75,1097,827
20091201|2009-12-09 20:30,10,1097.25,1097.5,1096.5,1096.5,1556
20091201|2009-12-09 21:00,10,1096.75,1096.75,1096,1096.25,1466
20091201|2009-12-09 21:30,10,1096.25,1096.5,1094.75,1095,3504
20091201|2009-12-09 22:00,10,1094.75,1095.5,1094.25,1094.5,2113
20091201|2009-12-09 22:30,10,1094.5,1094.75,1093.5,1094,2484
20091201|2009-12-09 23:00,10,1094,1095.5,1093.5,1095.25,1445
20091201|2009-12-09 23:30,10,1095.25,1095.5,1094.25,1094.75,1043
20091201|2009-12-10 00:00,10,1094.75,1095.75,1093,1094,3949
20091201|2009-12-10 00:30,10,1094,1094.5,1093.25,1094.5,2190
20091201|2009-12-10 01:00,10,1094.5,1095,1093.5,1094,4077
20091201|2009-12-10 01:30,10,1094,1094.5,1092.5,1093.5,5654
20091201|2009-12-10 02:00,10,1093.25,1096,1092.5,1095,12372
20091201|2009-12-10 02:30,10,1095,1099.5,1094,1098.5,16061
20091201|2009-12-10 03:00,10,1098.75,1099,1096.75,1097.25,6982
20091201|2009-12-10 03:30,10,1097.25,1098.25,1095.75,1096.5,6510
20091201|2009-12-10 04:00,10,1096.5,1100.25,1096,1100.25,10551
20091201|2009-12-10 04:30,10,1100.5,1100.5,1098.25,1099.5,7733
20091201|2009-12-10 05:00,10,1099.75,1099.75,1098.5,1099.5,2849
20091201|2009-12-10 05:30,10,1099.5,1100.5,1099.25,1100,5669
20091201|2009-12-10 06:00,10,1100.25,1101.75,1099.5,1101.25,8714
20091201|2009-12-10 06:30,10,1101.25,1101.5,1100.25,1100.5,6965
20091201|2009-12-10 07:00,10,1100.75,1104.25,1100.5,1103.5,30479
20091201|2009-12-10 07:30,10,1103.25,1104.5,1101.75,1102.25,38666
20091201|2009-12-10 08:00,10,1102.25,1102.75,1101.5,1102,16994
20091201|2009-12-10 08:30,10,1102,1106.25,1101.75,1103.5,126627
20091201|2009-12-10 09:00,10,1103.5,1104,1100,1103.25,99273
20091201|2009-12-10 09:30,10,1103.25,1104.5,1102.25,1103.5,52505
20091201|2009-12-10 10:00,10,1103.25,1105.5,1102.75,1103.5,45451
20091201|2009-12-10 10:30,10,1103.75,1104.75,1102.5,1103,28401
20091201|2009-12-10 11:00,10,1103,1104.75,1102.25,1102.5,26187
20091201|2009-12-10 11:30,10,1102.75,1104,1101.75,1103.75,22570
20091201|2009-12-10 12:00,10,1103.75,1104,1100.75,1101.75,48634
20091201|2009-12-10 12:30,10,1101.75,1103.75,1101.25,1103.5,21960
20091201|2009-12-10 13:00,10,1103.5,1105,1102.75,1104.75,26020
20091201|2009-12-10 13:30,10,1104.75,1105,1103,1103.5,21280
20091201|2009-12-10 14:00,10,1103.25,1103.5,1099.5,1100.5,40006
20091201|2009-12-10 14:30,10,1100.25,1102.75,1100,1101.5,55226
20091201|2009-12-10 15:00,10,1101.75,1102.75,1101,1102.5,29315
20091201|2009-12-10 15:30,11,1102.5,1103.5,1102.25,1103.5,1928
20091201|2009-12-10 16:00,11,1103.5,1104,1103.25,1103.75,812
20091201|2009-12-10 17:00,11,1103.5,1103.75,1103,1103.5,924
20091201|2009-12-10 17:30,11,1103.5,1104.25,1103,1104.25,1480
20091201|2009-12-10 18:00,11,1104.25,1104.5,1103.75,1104,855
20091201|2009-12-10 18:30,11,1103.75,1104.25,1102.5,1102.75,906
20091201|2009-12-10 19:00,11,1103,1103.25,1102,1103,1205
20091201|2009-12-10 19:30,11,1103,1103.5,1102.25,1102.25,995
20091201|2009-12-10 20:00,11,1102,1103.75,1101.75,1103.75,1614
20091201|2009-12-10 20:30,11,1103.5,1104.75,1103.25,1104,1571
20091201|2009-12-10 21:00,11,1104,1104.25,1103.75,1104.25,370
20091201|2009-12-10 21:30,11,1104.5,1104.75,1103.75,1104.5,635
20091201|2009-12-10 22:00,11,1104.25,1104.75,1104,1104.5,423
20091201|2009-12-10 22:30,11,1104.5,1105.5,1104.5,1105.25,1814
20091201|2009-12-10 23:00,11,1105.25,1106,1105.25,1105.75,1000
20091201|2009-12-10 23:30,11,1105.75,1106,1105.25,1105.5,990
20091201|2009-12-11 00:00,11,1105.75,1106,1105,1105.75,523
20091201|2009-12-11 00:30,11,1105.5,1106,1105,1105.25,698
20091201|2009-12-11 01:00,11,1105.5,1105.75,1105,1105.25,2404
20091201|2009-12-11 01:30,11,1105.5,1106,1105,1106,1576
20091201|2009-12-11 02:00,11,1105.75,1108.25,1105.75,1107.75,11075
20091201|2009-12-11 02:30,11,1107.75,1109.25,1107.25,1107.75,7757
20091201|2009-12-11 03:00,11,1108,1109.5,1107.5,1108.75,3866
20091201|2009-12-11 03:30,11,1108.75,1110,1108.5,1109.25,5124
20091201|2009-12-11 04:00,11,1109.25,1109.5,1108.5,1108.75,2730
20091201|2009-12-11 04:30,11,1109,1109,1108.25,1108.75,1199
20091201|2009-12-11 05:00,11,1108.5,1109.25,1108.25,1108.25,1744
20091201|2009-12-11 05:30,11,1108.25,1108.75,1107,1107,3592
20091201|2009-12-11 06:00,11,1107,1108.75,1106.5,1108.5,4082
20091201|2009-12-11 06:30,11,1108.5,1108.75,1107.5,1108.5,1746
20091201|2009-12-11 07:00,11,1108.5,1108.5,1106,1107,8402
20091201|2009-12-11 07:30,11,1107.5,1110.5,1107.25,1107.5,19867
20091201|2009-12-11 08:00,11,1107.25,1107.75,1105,1106.25,15996
20091201|2009-12-11 08:30,11,1106.25,1108.75,1103.5,1107.5,69630
20091201|2009-12-11 09:00,11,1108,1108.25,1104.5,1106.75,40238
20091201|2009-12-11 09:30,11,1106.5,1108.75,1106,1107.75,25806
20091201|2009-12-11 10:00,11,1107.75,1108,1101.75,1103,32268
20091201|2009-12-11 10:30,11,1103,1104,1101.25,1103,22350
20091201|2009-12-11 11:00,11,1102.75,1105,1102.75,1103.75,13772
20091201|2009-12-11 11:30,11,1103.75,1106,1103.5,1105.75,11083
20091201|2009-12-11 12:00,11,1106,1106.5,1104.75,1105.25,8699
20091201|2009-12-11 12:30,11,1105.5,1106.25,1105,1105.5,7825
20091201|2009-12-11 13:00,11,1105.5,1107.5,1105.25,1106.25,14974
20091201|2009-12-11 13:30,11,1106.25,1107,1105,1105.25,8433
20091201|2009-12-11 14:00,11,1105.5,1107.5,1105.25,1107.5,6007
20091201|2009-12-11 14:30,11,1107.5,1108.25,1104.5,1107.25,26833
20091201|2009-12-11 15:00,11,1107.25,1108.5,1106.25,1108.5,21829
20091201|2009-12-13 17:00,14,1107.5,1108.5,1107.25,1108,782
20091201|2009-12-13 17:30,14,1108,1108,1106.5,1107.25,242
20091201|2009-12-13 18:00,14,1107,1107.5,1107,1107.5,219
20091201|2009-12-13 18:30,14,1107.5,1109,1107.25,1108,1588
20091201|2009-12-13 19:00,14,1107.75,1109,1107,1109,625
20091201|2009-12-13 19:30,14,1108.75,1109.25,1106.25,1106.5,1467
20091201|2009-12-13 20:00,14,1106.75,1107.25,1106.5,1107,425
20091201|2009-12-13 20:30,14,1107,1107,1106,1107,205
20091201|2009-12-13 21:00,14,1107,1107.25,1105.25,1105.25,1095
20091201|2009-12-13 21:30,14,1105.5,1105.5,1104.5,1105.25,1838
20091201|2009-12-13 22:00,14,1105.25,1112,1105,1112,4903
20091201|2009-12-13 22:30,14,1111.75,1117.5,1111.75,1114.25,4567
20091201|2009-12-13 23:00,14,1114.5,1115.75,1114,1115.5,1471
20091201|2009-12-13 23:30,14,1115.25,1116,1115.25,1115.5,562
20091201|2009-12-14 00:00,14,1115.75,1117.25,1115.5,1117.25,3071
20091201|2009-12-14 00:30,14,1117.25,1118,1116.25,1116.75,2140
20091201|2009-12-14 01:00,14,1117,1117.75,1116,1116.25,2697
20091201|2009-12-14 01:30,14,1116.25,1117.5,1115.25,1115.5,2987
20091201|2009-12-14 02:00,14,1115.5,1115.75,1113,1113.75,5848
20091201|2009-12-14 02:30,14,1113.75,1115,1113.75,1114.5,3626
20091201|2009-12-14 03:00,14,1114.5,1114.5,1113,1113.75,2998
20091201|2009-12-14 03:30,14,1114,1114.75,1113,1113.25,1359
20091201|2009-12-14 04:00,14,1113.5,1114,1112.75,1113.25,2734
20091201|2009-12-14 04:30,14,1113.75,1113.75,1112,1112,2077
20091201|2009-12-14 05:00,14,1112.25,1113.25,1112,1112.25,1349
20091201|2009-12-14 05:30,14,1112.25,1113,1111,1112.75,3775
20091201|2009-12-14 06:00,14,1112.75,1114,1112.5,1113.75,975
20091201|2009-12-14 06:30,14,1113.75,1113.75,1112.75,1113.5,2124
20091201|2009-12-14 07:00,14,1113.5,1114.75,1113,1114.5,4077
20091201|2009-12-14 07:30,14,1114.25,1114.5,1113.25,1113.25,1925
20091201|2009-12-14 08:00,14,1113,1114.5,1113,1113.75,2668
20091201|2009-12-14 08:30,14,1113.5,1113.75,1110.5,1111.5,36249
20091201|2009-12-14 09:00,14,1111,1111.5,1108.75,1110.75,26029
20091201|2009-12-14 09:30,14,1110.5,1112.75,1109.75,1111.5,16564
20091201|2009-12-14 10:00,14,1111.5,1113,1110.5,1112.75,14282
20091201|2009-12-14 10:30,14,1112.75,1114.25,1112,1112.5,11703
20091201|2009-12-14 11:00,14,1112.5,1113.75,1112.5,1113.75,7490
20091201|2009-12-14 11:30,14,1113.25,1115,1113.25,1114,6812
20091201|2009-12-14 12:00,14,1113.75,1114.25,1112.5,1113.25,5836
20091201|2009-12-14 12:30,14,1113.5,1113.5,1111.5,1113,7869
20091201|2009-12-14 13:00,14,1113.25,1113.75,1112.5,1112.75,3282
20091201|2009-12-14 13:30,14,1112.75,1114.25,1112.5,1113,8247
20091201|2009-12-14 14:00,14,1113.25,1114.25,1112.5,1113.25,8395
20091201|2009-12-14 14:30,14,1113.25,1114.5,1113,1113.75,17017
20091201|2009-12-14 15:00,14,1113.75,1114,1112.75,1113.25,10239
20091201|2009-12-14 15:30,15,1112.75,1113.5,1111.75,1112.25,821
20091201|2009-12-14 16:00,15,1112.25,1112.75,1111.75,1112,473
20091201|2009-12-14 17:00,15,1112.25,1112.25,1110.5,1112,1395
20091201|2009-12-14 17:30,15,1112,1112.5,1111.75,1112.5,856
20091201|2009-12-14 18:00,15,1112.25,1112.25,1111.5,1112.25,972
20091201|2009-12-14 18:30,15,1112,1113.5,1112,1113.25,344
20091201|2009-12-14 19:00,15,1113.25,1113.25,1112.25,1112.5,60
20091201|2009-12-14 19:30,15,1112.75,1113,1112.5,1112.5,75
20091201|2009-12-14 20:00,15,1112.5,1113,1112.25,1112.75,188
20091201|2009-12-14 20:30,15,1112.75,1113.25,1112.5,1113.25,101
20091201|2009-12-14 21:00,15,1113.25,1113.75,1113,1113.75,132
20091201|2009-12-14 21:30,15,1113.5,1114.75,1113.25,1114.75,410
20091201|2009-12-14 22:00,15,1114.75,1115.5,1114.25,1115.25,617
20091201|2009-12-14 22:30,15,1115.25,1115.75,1114.75,1114.75,215
20091201|2009-12-14 23:00,15,1115,1115,1113.5,1113.5,282
20091201|2009-12-14 23:30,15,1113.75,1114,1113.25,1113.75,254
20091201|2009-12-15 00:00,15,1114,1114.5,1113.5,1114.25,535
20091201|2009-12-15 00:30,15,1114,1114.25,1113.5,1113.75,441
20091201|2009-12-15 01:00,15,1114,1114.75,1114,1114.25,285
20091201|2009-12-15 01:30,15,1114,1114,1113,1113.5,958
20091201|2009-12-15 02:00,15,1113.75,1114.75,1111,1111.25,2337
20091201|2009-12-15 02:30,15,1111.25,1111.75,1110.5,1111.25,1816
20091201|2009-12-15 03:00,15,1111.5,1111.75,1110.25,1110.5,1417
20091201|2009-12-15 03:30,15,1110.25,1111.25,1110,1110,709
20091201|2009-12-15 04:00,15,1110,1110.75,1109.5,1110.25,1638
20091201|2009-12-15 04:30,15,1110,1111.25,1109.75,1111,822
20091201|2009-12-15 05:00,15,1111,1111.25,1110,1110,1331
20091201|2009-12-15 05:30,15,1110.25,1111,1109.75,1110.75,694
20091201|2009-12-15 06:00,15,1111,1111,1109.25,1109.5,1457
20091201|2009-12-15 06:30,15,1109,1110.75,1109,1110.5,1608
20091201|2009-12-15 07:00,15,1110.75,1111,1109.25,1109.25,2340
20091201|2009-12-15 07:30,15,1109.25,1110,1107,1108.75,9464
20091201|2009-12-15 08:00,15,1108.5,1110.25,1108.25,1109.5,6346
20091201|2009-12-15 08:30,15,1109.75,1110.5,1108,1108.75,34997
20091201|2009-12-15 09:00,15,1108.75,1112.25,1108.25,1111.5,17211
20091201|2009-12-15 09:30,15,1111.5,1114.25,1111.25,1113.25,15926
20091201|2009-12-15 10:00,15,1113.25,1113.75,1111.75,1112.25,10880
20091201|2009-12-15 10:30,15,1112.25,1112.75,1111.25,1112,10184
20091201|2009-12-15 11:00,15,1112,1112.75,1111.25,1111.25,6731
20091201|2009-12-15 11:30,15,1111.75,1111.75,1110,1110.75,6846
20091201|2009-12-15 12:00,15,1110.75,1111.5,1109.25,1109.25,10412
20091201|2009-12-15 12:30,15,1109.25,1110.75,1108.75,1110.25,9324
20091201|2009-12-15 13:00,15,1110.5,1111,1109.75,1110.5,4561
20091201|2009-12-15 13:30,15,1110.5,1110.75,1109.5,1109.5,4560
20091201|2009-12-15 14:00,15,1109.75,1110.5,1107.5,1108,11994
20091201|2009-12-15 14:30,15,1108,1108.25,1105.25,1108.25,18976
20091201|2009-12-15 15:00,15,1108.5,1109.5,1108,1108.5,4769
20091201|2009-12-15 15:30,16,1108.5,1109.75,1107.75,1109.25,1242
20091201|2009-12-15 16:00,16,1109.5,1109.75,1108.75,1109.25,363
20091201|2009-12-15 17:00,16,1109.75,1109.75,1108.5,1108.75,197
20091201|2009-12-15 17:30,16,1108.75,1109.25,1108.25,1109,785
20091201|2009-12-15 18:00,16,1109.25,1109.25,1108.5,1108.75,572
20091201|2009-12-15 18:30,16,1108.5,1108.5,1108.25,1108.25,72
20091201|2009-12-15 19:00,16,1108,1108.25,1107.75,1108,122
20091201|2009-12-15 19:30,16,1108.25,1109.25,1108,1109,96
20091201|2009-12-15 20:00,16,1109,1109.5,1108.75,1109,111
20091201|2009-12-15 20:30,16,1109,1109.25,1108.75,1109,135
20091201|2009-12-15 21:00,16,1109,1109.25,1108.75,1109,315
20091201|2009-12-15 21:30,16,1109,1109,1107.75,1108,439
20091201|2009-12-15 22:00,16,1108,1108.75,1107.75,1108.75,135
20091201|2009-12-15 22:30,16,1108.25,1108.5,1108.25,1108.25,15
20091201|2009-12-15 23:00,16,1108.25,1108.25,1108,1108,105
20091201|2009-12-15 23:30,16,1108,1108.25,1108,1108.25,32
20091201|2009-12-16 00:00,16,1108.5,1109.75,1108.5,1108.5,231
20091201|2009-12-16 00:30,16,1108.5,1109,1108,1108.5,136
20091201|2009-12-16 01:00,16,1108.75,1109.25,1108.5,1108.75,313
20091201|2009-12-16 01:30,16,1108.75,1110,1108.25,1109.75,1057
20091201|2009-12-16 02:00,16,1109.75,1111.75,1109.75,1111,1153
20091201|2009-12-16 02:30,16,1111,1113.75,1110.5,1113.25,2233
20091201|2009-12-16 03:00,16,1113.5,1114.75,1113.25,1114,2053
20091201|2009-12-16 03:30,16,1114.25,1114.5,1113,1113.75,760
20091201|2009-12-16 04:00,16,1113.75,1116.75,1113.75,1115.25,1682
20091201|2009-12-16 04:30,16,1115.5,1115.75,1115,1115.5,376
20091201|2009-12-16 05:00,16,1115.5,1116,1115,1115.5,565
20091201|2009-12-16 05:30,16,1115.5,1115.5,1113.5,1113.75,1066
20091201|2009-12-16 06:00,16,1114,1114.5,1113.25,1114.25,1062
20091201|2009-12-16 06:30,16,1114.25,1114.5,1113.5,1114,325
20091201|2009-12-16 07:00,16,1114,1114,1112.25,1112.75,934
20091201|2009-12-16 07:30,16,1112.75,1114.5,1112.5,1113,3505
20091201|2009-12-16 08:00,16,1113,1113.25,1112,1113.25,2439
20091201|2009-12-16 08:30,16,1113.25,1115.75,1112.75,1114.5,23676
20091201|2009-12-16 09:00,16,1114.5,1115.75,1112.75,1113.25,8860
20091201|2009-12-16 09:30,16,1113.25,1115.75,1113.25,1115.25,7870
20091201|2009-12-16 10:00,16,1115,1116.5,1114.75,1116,6458
20091201|2009-12-16 10:30,16,1116,1116.25,1114.5,1114.75,6847
20091201|2009-12-16 11:00,16,1114.5,1115.25,1114,1114.75,2714
20091201|2009-12-16 11:30,16,1115,1115,1113.75,1113.75,2490
20091201|2009-12-16 12:00,16,1114,1114.75,1113.75,1114.5,1515
20091201|2009-12-16 12:30,16,1114.75,1114.75,1113.25,1113.5,1675
20091201|2009-12-16 13:00,16,1113.25,1115.5,1111.25,1113.25,12265
20091201|2009-12-16 13:30,16,1113.75,1114,1110.25,1110.75,10015
20091201|2009-12-16 14:00,16,1110.5,1111.75,1107.75,1107.75,14065
20091201|2009-12-16 14:30,16,1108,1110.5,1107.75,1110,9276
20091201|2009-12-16 15:00,16,1110,1110.5,1109.25,1110.5,2745
20091201|2009-12-16 15:30,17,1110.25,1110.25,1108.75,1108.75,962
20091201|2009-12-16 16:00,17,1108.5,1108.75,1108,1108.5,122
20091201|2009-12-16 17:00,17,1108.75,1109.5,1108.5,1109.5,118
20091201|2009-12-16 17:30,17,1109.75,1110.25,1109.75,1110,114
20091201|2009-12-16 18:00,17,1110.25,1110.5,1109.75,1110.25,75
20091201|2009-12-16 18:30,17,1110.25,1111,1110.25,1110.75,266
20091201|2009-12-16 19:00,17,1110.75,1111,1110.5,1110.75,155
20091201|2009-12-16 19:30,17,1111,1111,1109.25,1109.5,363
20091201|2009-12-16 20:00,17,1109.5,1110,1109.25,1109.75,175
20091201|2009-12-16 20:30,17,1109.5,1109.75,1109,1109,64
20091201|2009-12-16 21:00,17,1109,1109,1107.25,1107.5,491
20091201|2009-12-16 21:30,17,1107.25,1108,1107.25,1108,287
20091201|2009-12-16 22:00,17,1108,1108.25,1107.25,1107.25,157
20091201|2009-12-16 22:30,17,1107.25,1107.5,1107,1107,268
20091201|2009-12-16 23:00,17,1107.5,1107.75,1106.75,1107,213
20091201|2009-12-16 23:30,17,1106.75,1107,1105,1105.75,755
20091201|2009-12-17 00:00,17,1105.5,1106.5,1105.25,1106,352
20091201|2009-12-17 00:30,17,1106,1106.5,1106,1106.25,357
20091201|2009-12-17 01:00,17,1106.25,1106.5,1105.25,1105.5,654
20091201|2009-12-17 01:30,17,1105.5,1105.75,1103.25,1105.25,1980
20091201|2009-12-17 02:00,17,1105.25,1107.75,1104.75,1107.75,1574
20091201|2009-12-17 02:30,17,1107.75,1108.5,1106.75,1107.75,658
20091201|2009-12-17 03:00,17,1108,1108.5,1107.25,1108.5,888
20091201|2009-12-17 03:30,17,1108.5,1108.75,1105.25,1105.75,1597
20091201|2009-12-17 04:00,17,1105.75,1106.5,1105.25,1105.5,816
20091201|2009-12-17 04:30,17,1105.5,1105.75,1103.75,1103.75,1245
20091201|2009-12-17 05:00,17,1103.75,1104,1101.25,1102.25,2814
20091201|2009-12-17 05:30,17,1102.5,1104,1102.25,1104,669
20091201|2009-12-17 06:00,17,1103.75,1104.5,1103.75,1104,1681
20091201|2009-12-17 06:30,17,1104.5,1104.5,1100.25,1101,2535
20091201|2009-12-17 07:00,17,1101.25,1103,1101,1102.25,1793
20091201|2009-12-17 07:30,17,1102.25,1102.25,1100.5,1101.75,3727
20091201|2009-12-17 08:00,17,1101.75,1102.5,1101,1102.25,2399
20091201|2009-12-17 08:30,17,1102.25,1104.25,1098.25,1098.5,16563
20091201|2009-12-17 09:00,17,1098.5,1101,1098,1100.25,15277
20091201|2009-12-17 09:30,17,1100.25,1102.75,1099.25,1102.5,5838
20091201|2009-12-17 10:00,17,1102.5,1103.25,1101.25,1101.5,8571
20091201|2009-12-17 10:30,17,1101.5,1101.5,1098.25,1099.5,9276
20091201|2009-12-17 11:00,17,1099.25,1099.75,1098,1098.5,3986
20091201|2009-12-17 11:30,17,1098.5,1098.75,1095.75,1097.25,5700
20091201|2009-12-17 12:00,17,1097.25,1099,1097.25,1098.75,3436
20091201|2009-12-17 12:30,17,1098.75,1099.25,1097,1099,3665
20091201|2009-12-17 13:00,17,1099,1100,1098.5,1099,3101
20091201|2009-12-17 13:30,17,1099.25,1101.25,1098.5,1099.5,3109
20091201|2009-12-17 14:00,17,1099.25,1100.25,1097.75,1097.75,4348
20091201|2009-12-17 14:30,17,1097.75,1100.25,1096.25,1096.5,12109
20091201|2009-12-17 15:00,17,1096.75,1099.5,1096,1099.25,5736
20091201|2009-12-17 15:30,18,1099.25,1099.25,1098.5,1099,515
20091201|2009-12-17 16:00,18,1099,1099.75,1099,1099,168
20091201|2009-12-17 17:00,18,1099.5,1099.5,1098.75,1099,87
20091201|2009-12-17 17:30,18,1099.25,1099.75,1099.25,1099.25,59
20091201|2009-12-17 18:00,18,1099.25,1099.25,1099,1099,551
20091201|2009-12-17 18:30,18,1099,1099.5,1098.75,1099.25,194
20091201|2009-12-17 19:00,18,1099.25,1099.75,1099.25,1099.25,64
20091201|2009-12-17 19:30,18,1099.5,1100.25,1099.25,1100.25,159
20091201|2009-12-17 20:00,18,1100.5,1102.25,1100.5,1101.75,392
20091201|2009-12-17 20:30,18,1102,1102.25,1101.25,1101.5,62
20091201|2009-12-17 21:00,18,1101.75,1101.75,1100.5,1101.25,10
20091201|2009-12-17 21:30,18,1101.25,1102.5,1101.25,1101.75,79
20091201|2009-12-17 22:00,18,1102,1102.25,1101.75,1102,120
20091201|2009-12-17 22:30,18,1102,1102.25,1101.75,1101.75,16
20091201|2009-12-17 23:00,18,1101.75,1101.75,1101.5,1101.75,288
20091201|2009-12-17 23:30,18,1102,1102,1101.75,1102,58
20091201|2009-12-18 00:00,18,1102,1103.75,1102,1103.75,173
20091201|2009-12-18 00:30,18,1103.5,1103.5,1102.25,1102.25,122
20091201|2009-12-18 01:00,18,1102,1103.75,1101.5,1103.75,541
20091201|2009-12-18 01:30,18,1103.5,1104,1102.5,1103.25,99
20091201|2009-12-18 02:00,18,1102.75,1104.75,1102.75,1104.5,406
20091201|2009-12-18 02:30,18,1104.5,1105,1103,1103.25,409
20091201|2009-12-18 03:00,18,1103,1104.75,1103,1103.5,351
20091201|2009-12-18 03:30,18,1103.5,1106,1103.5,1105.25,318
20091201|2009-12-18 04:00,18,1105.5,1107.5,1105.5,1107.25,355
20091201|2009-12-18 04:30,18,1107,1107.5,1104.75,1105.75,2936
20091201|2009-12-18 05:00,18,1105.5,1106.25,1104.75,1105.5,961
20091201|2009-12-18 05:30,18,1105.5,1105.75,1101.75,1102.25,1236
20091201|2009-12-18 06:00,18,1102.5,1104.75,1102,1104.75,1027
20091201|2009-12-18 06:30,18,1104.75,1104.75,1102.5,1103.75,1496
20091201|2009-12-18 07:00,18,1104,1104.5,1102,1102.75,1943
20091201|2009-12-18 07:30,18,1103,1103.25,1101.5,1101.5,1623
20091201|2009-12-18 08:00,18,1101.5,1103,1101,1102.75,2735
20100301|2009-09-29 23:30,30,1051.75,1051.75,1051.75,1051.75,1
20100301|2009-09-30 01:30,30,1052,1052,1052,1052,1
20100301|2009-09-30 04:00,30,1055.75,1055.75,1055,1055,2
20100301|2009-09-30 07:00,30,1055,1055,1051.75,1051.75,10
20100301|2009-09-30 07:30,30,1057,1058,1057,1057.75,21
20100301|2009-09-30 08:00,30,1054.75,1054.75,1054.75,1054.75,1
20100301|2009-09-30 08:30,30,1054,1054,1037.5,1037.5,83
20100301|2009-09-30 09:00,30,1039.25,1040.5,1038.5,1040,21
20100301|2009-09-30 09:30,30,1038.75,1039.5,1038.75,1038.75,46
20100301|2009-09-30 10:00,30,1042,1044,1042,1043.5,8
20100301|2009-09-30 10:30,30,1043.5,1045.25,1043,1044.75,36
20100301|2009-09-30 11:00,30,1044.75,1046,1044.75,1045.25,25
20100301|2009-09-30 11:30,30,1046.5,1051,1046.5,1050,76
20100301|2009-09-30 12:00,30,1050.75,1054,1050.75,1053,169
20100301|2009-09-30 12:30,30,1053,1053,1050.5,1050.75,4
20100301|2009-09-30 13:30,30,1050,1053,1049,1049,19
20100301|2009-09-30 14:00,30,1045.25,1045.5,1042.75,1045,20
20100301|2009-09-30 14:30,30,1044.5,1049.75,1044.5,1048.5,89
20100301|2009-09-30 15:00,30,1047.25,1048.5,1046.75,1048.5,19
20100301|2009-09-30 22:00,1,1046.25,1046.25,1046.25,1046.25,1
20100301|2009-10-01 01:00,1,1047.25,1047.25,1047.25,1047.25,1
20100301|2009-10-01 01:30,1,1047,1047,1047,1047,2
20100301|2009-10-01 02:00,1,1046.75,1050,1046.5,1050,5
20100301|2009-10-01 02:30,1,1049,1049,1049,1049,3
20100301|2009-10-01 03:30,1,1045.75,1045.75,1043.25,1044,11
20100301|2009-10-01 04:00,1,1046,1046,1046,1046,2
20100301|2009-10-01 05:30,1,1042.25,1042.25,1042.25,1042.25,1
20100301|2009-10-01 07:00,1,1042.75,1044,1042.75,1044,2
20100301|2009-10-01 07:30,1,1043,1045,1043,1044.75,10
20100301|2009-10-01 08:00,1,1044,1044.5,1044,1044,25
20100301|2009-10-01 08:30,1,1044.25,1044.5,1038.25,1039.25,79
20100301|2009-10-01 09:00,1,1040.5,1042,1032.25,1034.5,424
20100301|2009-10-01 09:30,1,1034.5,1036.5,1033.75,1034.25,131
20100301|2009-10-01 10:00,1,1033.25,1033.25,1027.75,1027.75,171
20100301|2009-10-01 10:30,1,1028.5,1029.5,1028,1028.75,13
20100301|2009-10-01 11:00,1,1030,1030.5,1029,1030.5,6
20100301|2009-10-01 11:30,1,1030.75,1030.75,1028.75,1029.25,9
20100301|2009-10-01 12:00,1,1029.25,1029.25,1024.25,1024.25,19
20100301|2009-10-01 12:30,1,1026.25,1028,1026,1026.75,13
20100301|2009-10-01 13:00,1,1026.5,1030.5,1026.5,1030.5,38
20100301|2009-10-01 13:30,1,1030,1030,1027.5,1028.5,62
20100301|2009-10-01 14:00,1,1027.25,1027.25,1025.5,1026,107
20100301|2009-10-01 14:30,1,1025.75,1028,1020,1020,44
20100301|2009-10-01 15:00,1,1021.75,1024.25,1021.75,1023,36
20100301|2009-10-01 22:00,2,1020,1020,1020,1020,2
20100301|2009-10-01 23:30,2,1020,1020.25,1020,1020.25,2
20100301|2009-10-02 01:30,2,1020,1020,1020,1020,1
20100301|2009-10-02 02:00,2,1020.5,1020.5,1019.25,1019.25,2
20100301|2009-10-02 02:30,2,1019.75,1019.75,1018.75,1018.75,2
20100301|2009-10-02 03:00,2,1021,1021,1021,1021,1
20100301|2009-10-02 04:00,2,1020.5,1020.5,1020,1020,2
20100301|2009-10-02 06:30,2,1019.5,1020.75,1019.5,1020.75,2
20100301|2009-10-02 07:00,2,1019.75,1020,1018.75,1020,3
20100301|2009-10-02 07:30,2,1017,1017,1008,1008.5,93
20100301|2009-10-02 08:00,2,1008.5,1010.75,1007.25,1010.75,15
20100301|2009-10-02 08:30,2,1012,1016.5,1011.25,1015.25,119
20100301|2009-10-02 09:00,2,1012.75,1019,1012.5,1018,388
20100301|2009-10-02 09:30,2,1018,1021.5,1015.75,1017,221
20100301|2009-10-02 10:00,2,1017.75,1017.75,1016.5,1017,126
20100301|2009-10-02 10:30,2,1015.75,1016.5,1014.5,1015.5,34
20100301|2009-10-02 11:00,2,1016.5,1018.5,1016.5,1018.5,43
20100301|2009-10-02 11:30,2,1019,1019.5,1016.25,1017.25,35
20100301|2009-10-02 12:00,2,1018.25,1020.75,1018.25,1020.5,54
20100301|2009-10-02 12:30,2,1019.5,1019.75,1018.75,1018.75,60
20100301|2009-10-02 13:00,2,1018.75,1019.25,1018.5,1019.25,5
20100301|2009-10-02 13:30,2,1019,1019.25,1018.75,1019.25,13
20100301|2009-10-02 14:00,2,1018.5,1018.5,1017.5,1017.5,50
20100301|2009-10-02 14:30,2,1016,1016,1016,1016,1
20100301|2009-10-02 15:00,2,1015.75,1018.75,1015.75,1018.75,92
20100301|2009-10-04 17:00,5,1015.5,1015.5,1015.5,1015.5,1
20100301|2009-10-04 17:30,5,1016.25,1016.5,1016.25,1016.5,2
20100301|2009-10-04 18:00,5,1018,1018,1018,1018,1
20100301|2009-10-04 19:00,5,1018.75,1019,1018.5,1018.5,5
20100301|2009-10-04 19:30,5,1019.75,1020,1019.75,1020,3
20100301|2009-10-04 21:00,5,1020,1020.5,1020,1020.5,2
20100301|2009-10-04 22:00,5,1020,1020,1020,1020,2
20100301|2009-10-05 00:00,5,1018,1018,1018,1018,1
20100301|2009-10-05 01:00,5,1019.25,1021,1019.25,1021,3
20100301|2009-10-05 02:30,5,1020.5,1020.5,1020.5,1020.5,1
20100301|2009-10-05 03:00,5,1023,1023,1023,1023,1
20100301|2009-10-05 05:00,5,1023.5,1023.5,1023.5,1023.5,1
20100301|2009-10-05 07:00,5,1023.25,1023.25,1021.5,1021.5,3
20100301|2009-10-05 08:30,5,1018.75,1024.5,1016.75,1024.5,82
20100301|2009-10-05 09:00,5,1025.75,1026,1018.25,1021,266
20100301|2009-10-05 09:30,5,1025,1025.5,1023.75,1024.75,7
20100301|2009-10-05 10:00,5,1027,1027.5,1025,1025.5,34
20100301|2009-10-05 10:30,5,1024.25,1024.25,1024.25,1024.25,2
20100301|2009-10-05 11:00,5,1027,1027,1027,1027,2
20100301|2009-10-05 11:30,5,1026.5,1029,1026.5,1028,49
20100301|2009-10-05 12:00,5,1028.75,1029,1028.75,1029,2
20100301|2009-10-05 12:30,5,1027.5,1027.75,1027.5,1027.75,3
20100301|2009-10-05 13:00,5,1027.25,1028.25,1027.25,1028.25,27
20100301|2009-10-05 13:30,5,1029.5,1034,1029.5,1033,50
20100301|2009-10-05 14:00,5,1032.5,1032.5,1032,1032,51
20100301|2009-10-05 14:30,5,1032,1032,1030.75,1031,9
20100301|2009-10-05 15:00,5,1032.75,1032.75,1032,1032,6
20100301|2009-10-05 15:30,6,1032,1032.25,1032,1032.25,2
20100301|2009-10-05 18:30,6,1031.75,1032,1031.75,1032,2
20100301|2009-10-05 21:00,6,1032,1032,1032,1032,1
20100301|2009-10-05 21:30,6,1033.25,1033.25,1033.25,1033.25,1
20100301|2009-10-06 00:30,6,1033.25,1033.25,1033.25,1033.25,1
20100301|2009-10-06 01:00,6,1032.25,1032.25,1032.25,1032.25,1
20100301|2009-10-06 01:30,6,1032.25,1032.25,1032.25,1032.25,1
20100301|2009-10-06 02:30,6,1035,1035,1035,1035,1
20100301|2009-10-06 03:00,6,1035,1036,1035,1036,2
20100301|2009-10-06 03:30,6,1035.5,1036,1035.5,1036,2
20100301|2009-10-06 04:00,6,1036.5,1042,1036.5,1042,52
20100301|2009-10-06 05:00,6,1039.75,1040.75,1039.75,1040.75,8
20100301|2009-10-06 05:30,6,1041.75,1042,1041.75,1042,3
20100301|2009-10-06 06:00,6,1041.75,1041.75,1041.75,1041.75,3
20100301|2009-10-06 06:30,6,1041.75,1042.5,1041.75,1042.25,4
20100301|2009-10-06 07:00,6,1041,1041,1040,1041,9
20100301|2009-10-06 07:30,6,1040,1040,1039.75,1039.75,7
20100301|2009-10-06 08:00,6,1040.5,1040.5,1039.25,1039.25,19
20100301|2009-10-06 08:30,6,1038,1045.75,1038,1045.5,186
20100301|2009-10-06 09:00,6,1046,1047,1045.5,1045.5,143
20100301|2009-10-06 09:30,6,1044.75,1048,1044.75,1047.5,59
20100301|2009-10-06 10:00,6,1047.75,1051.75,1047.5,1049.75,41
20100301|2009-10-06 10:30,6,1050,1050,1048,1048.25,51
20100301|2009-10-06 11:00,6,1048.5,1049.75,1048.5,1048.75,22
20100301|2009-10-06 11:30,6,1049,1050,1047.25,1047.25,24
20100301|2009-10-06 12:00,6,1046.25,1047.25,1045,1047,24
20100301|2009-10-06 12:30,6,1046,1046.75,1043,1043,46
20100301|2009-10-06 13:00,6,1043.25,1043.25,1039.5,1039.5,49
20100301|2009-10-06 13:30,6,1038.5,1043,1038.5,1042.5,267
20100301|2009-10-06 14:00,6,1042,1047.25,1041.75,1047.25,68
20100301|2009-10-06 14:30,6,1047.25,1047.25,1043.75,1046,192
20100301|2009-10-06 15:00,6,1045,1045,1044.5,1044.5,20
20100301|2009-10-06 15:30,7,1044.5,1044.5,1044.5,1044.5,1
20100301|2009-10-06 18:30,7,1045.75,1045.75,1045.75,1045.75,1
20100301|2009-10-06 19:00,7,1046,1046,1046,1046,2
20100301|2009-10-06 20:00,7,1045.75,1045.75,1045.75,1045.75,1
20100301|2009-10-07 00:00,7,1047.5,1047.5,1047.5,1047.5,10
20100301|2009-10-07 02:00,7,1049.5,1049.5,1049.5,1049.5,1
20100301|2009-10-07 03:00,7,1049.5,1049.5,1049.5,1049.5,1
20100301|2009-10-07 04:30,7,1048,1048,1048,1048,1
20100301|2009-10-07 05:30,7,1047.5,1047.5,1045.75,1045.75,9
20100301|2009-10-07 06:00,7,1045.5,1045.5,1045.5,1045.5,10
20100301|2009-10-07 07:00,7,1044.75,1044.75,1044.25,1044.25,33
20100301|2009-10-07 07:30,7,1044.25,1044.25,1041.5,1042,46
20100301|2009-10-07 08:00,7,1041.75,1042,1041.75,1042,2
20100301|2009-10-07 08:30,7,1043,1046.75,1042,1045,285
20100301|2009-10-07 09:00,7,1045.5,1047.25,1044.5,1047.25,99
20100301|2009-10-07 09:30,7,1044.5,1046.25,1044,1046.25,74
20100301|2009-10-07 10:00,7,1048,1049.25,1046.5,1046.5,8
20100301|2009-10-07 10:30,7,1045,1045,1044.5,1044.5,28
20100301|2009-10-07 11:00,7,1045,1045,1045,1045,3
20100301|2009-10-07 11:30,7,1045,1046,1045,1046,57
20100301|2009-10-07 12:00,7,1045,1045,1045,1045,1
20100301|2009-10-07 12:30,7,1045.25,1045.25,1045,1045,4
20100301|2009-10-07 13:00,7,1043.25,1043.25,1043.25,1043.25,5
20100301|2009-10-07 13:30,7,1044.25,1046.25,1044.25,1046.25,15
20100301|2009-10-07 14:00,7,1045.5,1047,1045.5,1047,10
20100301|2009-10-07 14:30,7,1048.5,1049.25,1048,1049.25,8
20100301|2009-10-07 15:00,7,1048,1049,1048,1049,21
20100301|2009-10-07 15:30,8,1049.5,1053.75,1049.5,1053.75,20
20100301|2009-10-07 16:00,8,1051.5,1052.25,1051.5,1052.25,2
20100301|2009-10-07 17:00,8,1053,1053,1053,1053,6
20100301|2009-10-07 18:00,8,1052,1054.25,1052,1054.25,5
20100301|2009-10-07 18:30,8,1054.5,1054.5,1054.5,1054.5,1
20100301|2009-10-07 19:30,8,1056,1060,1056,1058,91
20100301|2009-10-07 20:00,8,1057.25,1058.5,1057.25,1058.5,3
20100301|2009-10-07 20:30,8,1058.25,1058.25,1058.25,1058.25,2
20100301|2009-10-07 21:30,8,1059,1059,1058.75,1058.75,3
20100301|2009-10-07 23:30,8,1058.75,1058.75,1058.75,1058.75,1
20100301|2009-10-08 00:30,8,1058.75,1058.75,1058.75,1058.75,2
20100301|2009-10-08 01:30,8,1059.25,1060,1059.25,1060,15
20100301|2009-10-08 02:00,8,1059,1059,1059,1059,1
20100301|2009-10-08 03:30,8,1059.5,1059.5,1059.5,1059.5,1
20100301|2009-10-08 04:00,8,1058,1058,1058,1058,1
20100301|2009-10-08 04:30,8,1058.75,1058.75,1058.75,1058.75,4
20100301|2009-10-08 06:30,8,1057.5,1057.5,1057.5,1057.5,6
20100301|2009-10-08 07:00,8,1057.5,1057.5,1057.5,1057.5,1
20100301|2009-10-08 07:30,8,1060.5,1061,1058.75,1059.5,19
20100301|2009-10-08 08:00,8,1058.25,1058.25,1056.5,1056.5,10
20100301|2009-10-08 08:30,8,1056.75,1058,1054.75,1055,93
20100301|2009-10-08 09:00,8,1053.5,1056.75,1052.75,1056.25,64
20100301|2009-10-08 09:30,8,1057,1057.5,1057,1057.25,17
20100301|2009-10-08 10:00,8,1057.5,1061,1056.75,1060.25,71
20100301|2009-10-08 10:30,8,1061,1061.75,1060.75,1060.75,81
20100301|2009-10-08 11:00,8,1061.25,1062.25,1059.5,1062.25,30
20100301|2009-10-08 11:30,8,1062,1062.25,1061.5,1061.75,37
20100301|2009-10-08 12:00,8,1061,1061.25,1059.25,1059.75,34
20100301|2009-10-08 12:30,8,1058,1059,1057.5,1058,34
20100301|2009-10-08 13:00,8,1058.25,1058.25,1056,1056,74
20100301|2009-10-08 13:30,8,1058,1058,1058,1058,1
20100301|2009-10-08 14:00,8,1060,1060,1059.5,1059.5,2
20100301|2009-10-08 14:30,8,1057.75,1057.75,1056.25,1056.75,73
20100301|2009-10-08 15:00,8,1059.25,1059.5,1059.25,1059.5,2
20100301|2009-10-08 18:30,9,1059.5,1059.5,1059.5,1059.5,1
20100301|2009-10-11 17:30,12,1064,1064,1064,1064,1
20100301|2009-10-11 18:00,12,1064.5,1065.5,1064.5,1065.5,12
20100301|2009-10-11 19:00,12,1065.5,1065.5,1065.5,1065.5,2
20100301|2009-10-11 20:30,12,1064.25,1064.25,1064.25,1064.25,2
20100301|2009-10-11 22:00,12,1063.5,1063.5,1063.5,1063.5,1
20100301|2009-10-11 23:00,12,1063.5,1063.5,1063.5,1063.5,2
20100301|2009-10-12 00:00,12,1065.25,1065.25,1065.25,1065.25,2
20100301|2009-10-12 02:00,12,1064,1064,1063.5,1063.5,3
20100301|2009-10-12 03:00,12,1067.5,1069.75,1067.5,1069.75,22
20100301|2009-10-12 04:00,12,1069.75,1070.5,1069.75,1070.5,80
20100301|2009-10-12 05:30,12,1070,1070,1070,1070,3
20100301|2009-10-12 06:00,12,1071.25,1071.75,1070.5,1070.5,16
20100301|2009-10-12 07:00,12,1070.5,1070.5,1070.25,1070.25,14
20100301|2009-10-12 07:30,12,1069.25,1069.25,1069,1069,2
20100301|2009-10-12 08:00,12,1069,1069,1068.75,1069,10
20100301|2009-10-12 08:30,12,1070.25,1070.75,1069.75,1070.75,11
20100301|2009-10-12 09:00,12,1071,1071.25,1070,1071.25,32
20100301|2009-10-12 09:30,12,1071,1071,1070.25,1071,7
20100301|2009-10-12 10:00,12,1070,1070.75,1070,1070.75,3
20100301|2009-10-12 10:30,12,1070,1070,1069,1069,3
20100301|2009-10-12 11:00,12,1069.5,1069.5,1069.5,1069.5,1
20100301|2009-10-12 11:30,12,1069.5,1070.25,1069.5,1070.25,4
20100301|2009-10-12 12:00,12,1070.25,1070.25,1070.25,1070.25,4
20100301|2009-10-12 12:30,12,1069.5,1070,1069.5,1070,4
20100301|2009-10-12 13:00,12,1070,1070,1065,1065.25,156
20100301|2009-10-12 13:30,12,1065,1065,1063.75,1064,32
20100301|2009-10-12 14:00,12,1066.75,1066.75,1066.75,1066.75,1
20100301|2009-10-12 14:30,12,1067.25,1067.5,1065.75,1066.5,44
20100301|2009-10-12 15:00,12,1067.75,1067.75,1066.5,1067,38
20100301|2009-10-12 20:30,13,1064.75,1064.75,1064.75,1064.75,4
20100301|2009-10-12 21:00,13,1064.75,1064.75,1064.5,1064.5,35
20100301|2009-10-12 21:30,13,1066.25,1066.25,1066.25,1066.25,4
20100301|2009-10-12 23:30,13,1067,1067,1067,1067,2
20100301|2009-10-13 02:00,13,1066.25,1068,1066.25,1068,3
20100301|2009-10-13 02:30,13,1066.5,1066.5,1066.5,1066.5,1
20100301|2009-10-13 04:00,13,1065.75,1065.75,1065.75,1065.75,1
20100301|2009-10-13 06:00,13,1067.75,1068.75,1067.75,1068.75,5
20100301|2009-10-13 06:30,13,1068.25,1069.5,1068.25,1069.5,2
20100301|2009-10-13 07:30,13,1067.25,1067.25,1067.25,1067.25,2
20100301|2009-10-13 08:00,13,1064,1064,1064,1064,1
20100301|2009-10-13 08:30,13,1065,1066,1062,1062,45
20100301|2009-10-13 09:00,13,1060.25,1061,1058.75,1061,88
20100301|2009-10-13 09:30,13,1062.5,1062.5,1061,1061.5,5
20100301|2009-10-13 10:00,13,1061.5,1061.5,1060.75,1060.75,4
20100301|2009-10-13 10:30,13,1062.75,1067,1062.5,1066.25,54
20100301|2009-10-13 11:00,13,1066,1066.75,1064.75,1064.75,41
20100301|2009-10-13 11:30,13,1065.25,1065.25,1065.25,1065.25,1
20100301|2009-10-13 12:00,13,1065,1065,1064.75,1064.75,13
20100301|2009-10-13 12:30,13,1065,1065.25,1063.5,1064.5,4
20100301|2009-10-13 13:00,13,1064.25,1064.25,1062.75,1064,9
20100301|2009-10-13 13:30,13,1065.25,1065.25,1064.25,1064.25,4
20100301|2009-10-13 14:00,13,1064.25,1067,1064.25,1066.25,37
20100301|2009-10-13 14:30,13,1065.5,1065.5,1064.75,1065,9
20100301|2009-10-13 15:00,13,1064.25,1064.25,1064,1064,2
20100301|2009-10-13 15:30,14,1069,1070,1069,1070,9
20100301|2009-10-13 16:00,14,1072.75,1075.75,1072.75,1073.25,79
20100301|2009-10-13 17:30,14,1073,1073,1072.5,1072.5,2
20100301|2009-10-13 18:00,14,1072,1072.5,1072,1072.5,2
20100301|2009-10-13 21:30,14,1073.5,1073.5,1073.5,1073.5,2
20100301|2009-10-13 22:00,14,1074,1074,1074,1074,2
20100301|2009-10-13 22:30,14,1074,1074.25,1074,1074.25,5
20100301|2009-10-13 23:00,14,1074.25,1074.25,1074.25,1074.25,1
20100301|2009-10-13 23:30,14,1074.5,1074.5,1074.5,1074.5,1
20100301|2009-10-14 00:00,14,1074,1074,1073,1073,3
20100301|2009-10-14 00:30,14,1073.75,1073.75,1073.75,1073.75,1
20100301|2009-10-14 01:00,14,1074.75,1074.75,1074.75,1074.75,6
20100301|2009-10-14 01:30,14,1075,1075,1074.25,1074.25,2
20100301|2009-10-14 02:00,14,1076,1076,1075.25,1075.25,2
20100301|2009-10-14 02:30,14,1075.25,1075.25,1075.25,1075.25,1
20100301|2009-10-14 03:00,14,1074,1074,1074,1074,1
20100301|2009-10-14 03:30,14,1076,1076,1076,1076,1
20100301|2009-10-14 04:00,14,1076.5,1078,1076.5,1078,4
20100301|2009-10-14 04:30,14,1078.5,1078.5,1078.25,1078.25,17
20100301|2009-10-14 05:00,14,1077.75,1077.75,1077.75,1077.75,1
20100301|2009-10-14 05:30,14,1077,1079.25,1077,1079.25,29
20100301|2009-10-14 06:00,14,1080.25,1080.25,1079.25,1079.25,3
20100301|2009-10-14 06:30,14,1079.25,1079.25,1079,1079,10
20100301|2009-10-14 07:00,14,1078.25,1078.25,1077.5,1077.5,3
20100301|2009-10-14 07:30,14,1079.5,1079.5,1078.5,1078.5,5
20100301|2009-10-14 08:00,14,1078,1078.25,1078,1078.25,7
20100301|2009-10-14 08:30,14,1077,1078.25,1074.5,1075.75,60
20100301|2009-10-14 09:00,14,1075.5,1076.25,1073.5,1074,56
20100301|2009-10-14 09:30,14,1074.25,1076.75,1074.25,1076.75,5
20100301|2009-10-14 10:00,14,1077.75,1079,1077,1078.5,23
20100301|2009-10-14 10:30,14,1078.5,1078.5,1077.5,1077.75,112
20100301|2009-10-14 11:00,14,1078,1079,1077.25,1077.25,12
20100301|2009-10-14 11:30,14,1077.25,1078.25,1077.25,1078.25,6
20100301|2009-10-14 12:00,14,1079,1080.5,1079,1079,44
20100301|2009-10-14 12:30,14,1079,1079.75,1079,1079.25,11
20100301|2009-10-14 13:00,14,1080.25,1080.75,1079,1079.75,29
20100301|2009-10-14 13:30,14,1079.5,1079.75,1078,1079,8
20100301|2009-10-14 14:00,14,1080.75,1084.25,1080.75,1084.25,44
20100301|2009-10-14 14:30,14,1084.5,1085,1083.25,1084,57
20100301|2009-10-14 15:00,14,1084,1084,1082.75,1083.5,52
20100301|2009-10-14 15:30,15,1083.25,1084,1083.25,1084,43
20100301|2009-10-14 16:00,15,1082.75,1082.75,1082.75,1082.75,2
20100301|2009-10-14 17:30,15,1083.75,1084.5,1083.75,1084.25,7
20100301|2009-10-14 19:00,15,1084.5,1085,1084.5,1084.75,3
20100301|2009-10-14 20:00,15,1084,1084,1084,1084,1
20100301|2009-10-14 20:30,15,1084.25,1084.25,1084.25,1084.25,2
20100301|2009-10-14 22:00,15,1084,1084,1084,1084,2
20100301|2009-10-15 00:00,15,1083.25,1083.25,1083,1083.25,4
20100301|2009-10-15 00:30,15,1083.25,1083.25,1083.25,1083.25,3
20100301|2009-10-15 02:00,15,1083,1083,1082.5,1082.5,2
20100301|2009-10-15 02:30,15,1083.75,1083.75,1083.75,1083.75,5
20100301|2009-10-15 03:00,15,1082.5,1082.5,1082.5,1082.5,2
20100301|2009-10-15 04:00,15,1084,1084.25,1083.75,1084.25,51
20100301|2009-10-15 04:30,15,1083.75,1083.75,1083.75,1083.75,1
20100301|2009-10-15 05:00,15,1083.75,1083.75,1083.75,1083.75,1
20100301|2009-10-15 05:30,15,1083.75,1083.75,1083.75,1083.75,1
20100301|2009-10-15 06:00,15,1085.25,1085.25,1080,1080,14
20100301|2009-10-15 06:30,15,1079.75,1079.75,1078,1078,8
20100301|2009-10-15 07:00,15,1077.75,1077.75,1076.25,1076.75,21
20100301|2009-10-15 07:30,15,1079,1079,1077.25,1077.75,10
20100301|2009-10-15 08:00,15,1078.25,1078.5,1078,1078.5,17
20100301|2009-10-15 08:30,15,1079.5,1081.5,1079.25,1081.25,38
20100301|2009-10-15 09:00,15,1080.75,1082,1079.5,1080,22
20100301|2009-10-15 09:30,15,1078.25,1080.75,1078.25,1080.75,106
20100301|2009-10-15 10:00,15,1081.25,1082,1079.25,1079.5,7
20100301|2009-10-15 10:30,15,1079.75,1079.75,1079.75,1079.75,1
20100301|2009-10-15 11:00,15,1081.75,1083,1081.75,1082.75,7
20100301|2009-10-15 11:30,15,1082.5,1082.5,1081,1081,27
20100301|2009-10-15 12:00,15,1082.5,1082.5,1082.5,1082.5,1
20100301|2009-10-15 12:30,15,1082.75,1083.25,1082,1082.5,35
20100301|2009-10-15 13:00,15,1083.75,1083.75,1082.5,1083.25,45
20100301|2009-10-15 13:30,15,1084,1086.5,1084,1085.5,31
20100301|2009-10-15 14:00,15,1086,1087,1084.75,1084.75,17
20100301|2009-10-15 14:30,15,1083.75,1087.5,1083.75,1087.5,36
20100301|2009-10-15 15:00,15,1087.5,1088,1084.75,1085,50
20100301|2009-10-15 15:30,16,1085.25,1085.25,1085.25,1085.25,1
20100301|2009-10-15 18:30,16,1087,1087,1087,1087,8
20100301|2009-10-15 19:00,16,1087.5,1087.5,1087.5,1087.5,1
20100301|2009-10-15 20:30,16,1086.75,1086.75,1086.75,1086.75,1
20100301|2009-10-15 21:00,16,1087.5,1087.5,1087.5,1087.5,2
20100301|2009-10-15 21:30,16,1086.25,1086.25,1086.25,1086.25,1
20100301|2009-10-15 22:00,16,1087,1087,1087,1087,1
20100301|2009-10-15 23:30,16,1086.75,1086.75,1086.75,1086.75,1
20100301|2009-10-16 00:30,16,1087,1087,1087,1087,1
20100301|2009-10-16 01:00,16,1086.25,1086.25,1086.25,1086.25,1
20100301|2009-10-16 02:00,16,1087.25,1090,1087.25,1090,18
20100301|2009-10-16 02:30,16,1089.25,1089.25,1089.25,1089.25,2
20100301|2009-10-16 04:00,16,1086.5,1088,1086.5,1088,2
20100301|2009-10-16 04:30,16,1086.75,1086.75,1086.75,1086.75,1
20100301|2009-10-16 05:30,16,1085,1085,1083.25,1083.25,18
20100301|2009-10-16 06:00,16,1082.5,1082.5,1081,1081,25
20100301|2009-10-16 06:30,16,1081.25,1081.5,1079.5,1081,13
20100301|2009-10-16 07:00,16,1080.75,1080.75,1076.5,1076.5,61
20100301|2009-10-16 07:30,16,1078,1078,1078,1078,11
20100301|2009-10-16 08:00,16,1078.25,1080,1078.25,1078.75,51
20100301|2009-10-16 08:30,16,1079,1081.25,1076.25,1077,170
20100301|2009-10-16 09:00,16,1076.25,1076.5,1073.75,1076,138
20100301|2009-10-16 09:30,16,1076,1076,1073,1074,72
20100301|2009-10-16 10:00,16,1074.5,1076.75,1074.5,1076.5,26
20100301|2009-10-16 10:30,16,1074.75,1076.25,1074.75,1076.25,5
20100301|2009-10-16 11:00,16,1076,1076.75,1076,1076.25,6
20100301|2009-10-16 11:30,16,1076.25,1077.25,1076,1077.25,51
20100301|2009-10-16 12:00,16,1077,1081,1077,1080.5,55
20100301|2009-10-16 12:30,16,1080.75,1082.25,1080.25,1080.5,71
20100301|2009-10-16 13:00,16,1079.75,1080.5,1078.5,1080.5,24
20100301|2009-10-16 13:30,16,1079.75,1080.25,1079.25,1079.75,51
20100301|2009-10-16 14:00,16,1080.25,1081.5,1080,1080.75,47
20100301|2009-10-16 14:30,16,1080.5,1083.5,1078.75,1078.75,33
20100301|2009-10-16 15:00,16,1079.75,1079.75,1076.5,1077.5,137
20100301|2009-10-18 17:00,19,1075.25,1075.75,1074.25,1075,6
20100301|2009-10-18 18:30,19,1074.5,1075,1074.5,1075,2
20100301|2009-10-18 19:00,19,1072.25,1072.25,1072,1072,6
20100301|2009-10-18 21:00,19,1074,1074,1073.75,1073.75,3
20100301|2009-10-18 22:00,19,1074.25,1074.25,1074.25,1074.25,1
20100301|2009-10-19 01:00,19,1077.75,1077.75,1077.75,1077.75,1
20100301|2009-10-19 02:00,19,1080.25,1082.5,1080.25,1082.5,50
20100301|2009-10-19 02:30,19,1082.75,1084.5,1082.75,1084.5,9
20100301|2009-10-19 04:00,19,1083,1083,1083,1083,1
20100301|2009-10-19 04:30,19,1083.25,1084.25,1083.25,1084,10
20100301|2009-10-19 05:00,19,1083.25,1083.5,1083.25,1083.25,4
20100301|2009-10-19 07:00,19,1082.5,1082.5,1082.25,1082.25,2
20100301|2009-10-19 07:30,19,1083,1083,1083,1083,1
20100301|2009-10-19 08:00,19,1081.75,1082.5,1081,1081,6
20100301|2009-10-19 08:30,19,1080.5,1083,1078.5,1078.5,68
20100301|2009-10-19 09:00,19,1080.25,1084,1080,1083.75,31
20100301|2009-10-19 09:30,19,1084.5,1088,1084.5,1088,96
20100301|2009-10-19 10:00,19,1086.75,1089,1086.75,1089,31
20100301|2009-10-19 10:30,19,1089.25,1091,1088.75,1090.25,111
20100301|2009-10-19 11:00,19,1090,1090,1089.75,1090,25
20100301|2009-10-19 11:30,19,1089.5,1090.5,1087.5,1089.75,107
20100301|2009-10-19 12:00,19,1089.5,1090.25,1088.5,1089.5,21
20100301|2009-10-19 12:30,19,1090,1092,1089.5,1089.5,32
20100301|2009-10-19 13:00,19,1090.5,1091.75,1090.5,1091.25,20
20100301|2009-10-19 13:30,19,1091,1091.5,1090,1091.5,33
20100301|2009-10-19 14:00,19,1091,1091.25,1089.25,1089.25,15
20100301|2009-10-19 14:30,19,1089.25,1090.75,1089,1089,20
20100301|2009-10-19 15:00,19,1088.75,1088.75,1085.5,1085.5,114
20100301|2009-10-19 15:30,20,1089.5,1091,1089.5,1091,4
20100301|2009-10-19 17:00,20,1091.5,1091.5,1091.5,1091.5,2
20100301|2009-10-19 17:30,20,1089.5,1089.5,1089.5,1089.5,1
20100301|2009-10-19 18:30,20,1090.75,1090.75,1089.75,1090,11
20100301|2009-10-19 19:00,20,1090,1090,1089.75,1089.75,4
20100301|2009-10-19 19:30,20,1091,1091,1090.25,1090.75,4
20100301|2009-10-19 20:00,20,1091,1091,1091,1091,2
20100301|2009-10-19 21:00,20,1091,1091.25,1091,1091.25,4
20100301|2009-10-19 21:30,20,1090.75,1090.75,1090,1090,2
20100301|2009-10-19 22:00,20,1090.75,1091,1090.75,1091,2
20100301|2009-10-19 23:30,20,1090.5,1090.5,1090.5,1090.5,5
20100301|2009-10-20 00:00,20,1090.75,1090.75,1090.75,1090.75,1
20100301|2009-10-20 01:00,20,1092,1092.5,1092,1092.5,3
20100301|2009-10-20 01:30,20,1091.25,1091.25,1091.25,1091.25,1
20100301|2009-10-20 02:00,20,1091.75,1091.75,1090.5,1090.5,2
20100301|2009-10-20 02:30,20,1090.25,1090.25,1088.25,1088.25,4
20100301|2009-10-20 03:00,20,1087.5,1087.75,1085,1085,13
20100301|2009-10-20 04:00,20,1087.5,1087.5,1087.5,1087.5,8
20100301|2009-10-20 05:00,20,1089.75,1089.75,1088,1088,4
20100301|2009-10-20 06:00,20,1088.5,1089.5,1088.5,1089.5,3
20100301|2009-10-20 06:30,20,1092,1093,1091.75,1091.75,37
20100301|2009-10-20 07:00,20,1092.5,1092.5,1090,1090,2
20100301|2009-10-20 07:30,20,1087.25,1089.5,1087.25,1089.5,14
20100301|2009-10-20 08:00,20,1089.5,1091,1089.25,1090.5,18
20100301|2009-10-20 08:30,20,1088.75,1088.75,1084.25,1087,87
20100301|2009-10-20 09:00,20,1087.75,1088,1083.25,1085,248
20100301|2009-10-20 09:30,20,1085.25,1085.75,1084.25,1085.75,60
20100301|2009-10-20 10:00,20,1086,1086,1083.25,1083.25,46
20100301|2009-10-20 10:30,20,1083.5,1083.5,1079,1079.75,142
20100301|2009-10-20 11:00,20,1080.5,1080.5,1078,1079.5,68
20100301|2009-10-20 11:30,20,1079.75,1080,1077.75,1080,116
20100301|2009-10-20 12:00,20,1081,1081.5,1080.25,1080.5,7
20100301|2009-10-20 12:30,20,1081.25,1081.5,1079,1079,45
20100301|2009-10-20 13:00,20,1079.75,1082.5,1079.5,1081.25,81
20100301|2009-10-20 13:30,20,1081.5,1082.5,1081.25,1081.75,38
20100301|2009-10-20 14:00,20,1082.75,1082.75,1080,1080.5,137
20100301|2009-10-20 14:30,20,1081.5,1083.75,1081.5,1083,189
20100301|2009-10-20 15:00,20,1083,1084.75,1083,1084.75,59
20100301|2009-10-20 15:30,21,1083,1083,1083,1083,4
20100301|2009-10-20 16:00,21,1082.5,1082.75,1082.5,1082.75,2
20100301|2009-10-20 18:00,21,1083.25,1083.25,1083.25,1083.25,1
20100301|2009-10-20 20:30,21,1082.25,1082.25,1082.25,1082.25,4
20100301|2009-10-20 21:30,21,1082.75,1082.75,1082.75,1082.75,1
20100301|2009-10-20 22:30,21,1082.25,1082.25,1082.25,1082.25,1
20100301|2009-10-21 00:00,21,1084,1084.75,1084,1084.75,12
20100301|2009-10-21 00:30,21,1085,1085.25,1084,1085.25,4
20100301|2009-10-21 01:00,21,1083,1083,1083,1083,1
20100301|2009-10-21 01:30,21,1084.25,1085.5,1084.25,1084.5,11
20100301|2009-10-21 02:00,21,1084,1084,1084,1084,2
20100301|2009-10-21 02:30,21,1084,1084,1084,1084,1
20100301|2009-10-21 03:00,21,1084,1084,1081.75,1081.75,5
20100301|2009-10-21 04:00,21,1080,1080,1080,1080,1
20100301|2009-10-21 04:30,21,1077.5,1077.5,1077.5,1077.5,1
20100301|2009-10-21 05:00,21,1079,1079,1079,1079,1
20100301|2009-10-21 05:30,21,1079,1079.5,1079,1079.5,2
20100301|2009-10-21 06:00,21,1079,1079,1079,1079,2
20100301|2009-10-21 06:30,21,1078,1078.25,1076.25,1078.25,10
20100301|2009-10-21 07:00,21,1079.5,1080.75,1078.75,1080.75,21
20100301|2009-10-21 07:30,21,1080.75,1080.75,1079.75,1080.25,10
20100301|2009-10-21 08:00,21,1080.75,1081.25,1080.25,1081,12
20100301|2009-10-21 08:30,21,1081,1089,1081,1088,178
20100301|2009-10-21 09:00,21,1088.5,1091.75,1088.5,1089.5,165
20100301|2009-10-21 09:30,21,1091,1093.5,1090.5,1091.25,41
20100301|2009-10-21 10:00,21,1090.5,1090.5,1088.75,1090.25,103
20100301|2009-10-21 10:30,21,1089.25,1090.5,1087.5,1088,17
20100301|2009-10-21 11:00,21,1088.25,1089,1086.75,1087.75,152
20100301|2009-10-21 11:30,21,1088.5,1090.25,1088.25,1090.25,34
20100301|2009-10-21 12:00,21,1088.75,1089.25,1088.75,1089,28
20100301|2009-10-21 12:30,21,1087.75,1089.25,1087.75,1089.25,19
20100301|2009-10-21 13:00,21,1088.75,1088.75,1087.25,1088,54
20100301|2009-10-21 13:30,21,1088.25,1089.5,1087,1089.5,16
20100301|2009-10-21 14:00,21,1089,1089,1081.25,1081.5,254
20100301|2009-10-21 14:30,21,1081.25,1081.25,1072.75,1072.75,302
20100301|2009-10-21 15:00,21,1073,1073.75,1068.75,1073.25,60
20100301|2009-10-21 16:00,22,1072.5,1072.5,1072,1072,2
20100301|2009-10-21 17:00,22,1073,1073,1072,1072,2
20100301|2009-10-21 17:30,22,1072,1072,1072,1072,1
20100301|2009-10-21 18:30,22,1071.75,1071.75,1071.75,1071.75,2
20100301|2009-10-21 19:00,22,1072.25,1072.25,1072.25,1072.25,1
20100301|2009-10-21 19:30,22,1073.25,1073.25,1073.25,1073.25,1
20100301|2009-10-21 20:00,22,1072.5,1072.5,1072.5,1072.5,1
20100301|2009-10-21 20:30,22,1073.5,1073.5,1073.5,1073.5,1
20100301|2009-10-21 21:30,22,1072,1072.25,1071.25,1071.25,5
20100301|2009-10-21 22:00,22,1071.25,1071.5,1071,1071.5,14
20100301|2009-10-21 22:30,22,1071.75,1071.75,1071.75,1071.75,1
20100301|2009-10-22 00:00,22,1072,1072,1072,1072,1
20100301|2009-10-22 02:00,22,1073.5,1073.5,1073.5,1073.5,1
20100301|2009-10-22 02:30,22,1071.5,1072.75,1071.5,1072.75,2
20100301|2009-10-22 03:00,22,1072.25,1072.25,1072.25,1072.25,1
20100301|2009-10-22 03:30,22,1070.75,1070.75,1070,1070,3
20100301|2009-10-22 04:30,22,1070.5,1070.5,1070.5,1070.5,1
20100301|2009-10-22 05:00,22,1070,1070,1070,1070,7
20100301|2009-10-22 05:30,22,1070.75,1071,1070.75,1070.75,9
20100301|2009-10-22 06:30,22,1071.5,1071.5,1071.5,1071.5,1
20100301|2009-10-22 07:00,22,1072.75,1075.5,1072.75,1075.5,11
20100301|2009-10-22 07:30,22,1073,1073,1072,1072,3
20100301|2009-10-22 08:00,22,1070.5,1072.75,1070.5,1072.5,12
20100301|2009-10-22 08:30,22,1072.25,1075.5,1067.5,1069,125
20100301|2009-10-22 09:00,22,1069.75,1071.75,1066.5,1070.75,108
20100301|2009-10-22 09:30,22,1071.25,1073.25,1070,1073.25,273
20100301|2009-10-22 10:00,22,1073.75,1074.75,1072.75,1072.75,60
20100301|2009-10-22 10:30,22,1072.5,1075,1072.5,1073.25,163
20100301|2009-10-22 11:00,22,1073,1074,1072.25,1072.5,51
20100301|2009-10-22 11:30,22,1072.25,1076.5,1072.25,1075.75,108
20100301|2009-10-22 12:00,22,1075.75,1075.75,1074.25,1074.25,20
20100301|2009-10-22 12:30,22,1074.75,1076,1074.75,1075.25,119
20100301|2009-10-22 13:00,22,1076.25,1082.25,1076.25,1082,184
20100301|2009-10-22 13:30,22,1082.75,1083.5,1081.75,1083.25,111
20100301|2009-10-22 14:00,22,1083,1087.25,1083,1087,42
20100301|2009-10-22 14:30,22,1086,1086,1083.25,1083.75,61
20100301|2009-10-22 15:00,22,1083.25,1086,1083.25,1086,6
20100301|2009-10-22 15:30,23,1086,1086.25,1086,1086,3
20100301|2009-10-22 16:00,23,1086,1086,1086,1086,3
20100301|2009-10-22 17:00,23,1086.25,1087,1086.25,1087,5
20100301|2009-10-22 18:30,23,1088.25,1088.25,1087.75,1087.75,2
20100301|2009-10-22 19:00,23,1088,1088,1088,1088,1
20100301|2009-10-22 19:30,23,1088.5,1088.5,1088.5,1088.5,1
20100301|2009-10-22 21:30,23,1088,1088.5,1088,1088.5,12
20100301|2009-10-22 22:00,23,1089,1089,1089,1089,3
20100301|2009-10-22 23:00,23,1089.25,1089.25,1089.25,1089.25,2
20100301|2009-10-23 00:00,23,1088.5,1088.5,1088.5,1088.5,1
20100301|2009-10-23 01:00,23,1088,1088,1088,1088,1
20100301|2009-10-23 01:30,23,1086,1086,1086,1086,1
20100301|2009-10-23 03:00,23,1088.25,1088.25,1088.25,1088.25,1
20100301|2009-10-23 03:30,23,1085.75,1086.25,1085.75,1086.25,2
20100301|2009-10-23 05:00,23,1087,1087,1087,1087,2
20100301|2009-10-23 07:00,23,1086.5,1086.5,1086.5,1086.5,2
20100301|2009-10-23 07:30,23,1089.5,1089.75,1089.5,1089.75,2
20100301|2009-10-23 08:00,23,1090,1090.25,1088.25,1088.5,35
20100301|2009-10-23 08:30,23,1086.75,1087.5,1082.75,1084,403
20100301|2009-10-23 09:00,23,1085,1087.5,1078.75,1080.25,229
20100301|2009-10-23 09:30,23,1079.5,1080,1076,1076,274
20100301|2009-10-23 10:00,23,1077,1077,1071.25,1073,177
20100301|2009-10-23 10:30,23,1072.25,1076.25,1072.25,1074.5,75
20100301|2009-10-23 11:00,23,1076.25,1076.75,1074.25,1074.25,16
20100301|2009-10-23 11:30,23,1075.5,1077.5,1075,1075,20
20100301|2009-10-23 12:00,23,1074.25,1074.5,1072.25,1072.25,19
20100301|2009-10-23 12:30,23,1071.75,1071.75,1068.5,1071,125
20100301|2009-10-23 13:00,23,1070.5,1073,1069.25,1072.75,70
20100301|2009-10-23 13:30,23,1072,1073,1070,1070.25,52
20100301|2009-10-23 14:00,23,1070,1072,1069.5,1069.5,15
20100301|2009-10-23 14:30,23,1069.5,1071.75,1067,1070.75,77
20100301|2009-10-23 15:00,23,1072,1072.25,1072,1072.25,3
20100301|2009-10-25 17:00,26,1070.75,1070.75,1070.25,1070.25,5
20100301|2009-10-25 18:00,26,1072.25,1072.25,1072.25,1072.25,2
20100301|2009-10-25 18:30,26,1071.5,1071.5,1071.5,1071.5,1
20100301|2009-10-25 19:00,26,1071.25,1071.25,1071.25,1071.25,1
20100301|2009-10-25 19:30,26,1073,1074,1073,1074,2
20100301|2009-10-25 20:00,26,1073.5,1073.5,1073.5,1073.5,1
20100301|2009-10-25 21:00,26,1074.5,1074.5,1074.5,1074.5,2
20100301|2009-10-25 21:30,26,1074,1074,1074,1074,1
20100301|2009-10-25 22:00,26,1073.5,1073.5,1073.5,1073.5,1
20100301|2009-10-25 23:00,26,1072.75,1072.75,1072.75,1072.75,1
20100301|2009-10-26 00:30,26,1073.75,1073.75,1073.75,1073.75,1
20100301|2009-10-26 01:30,26,1075,1075,1075,1075,1
20100301|2009-10-26 02:30,26,1074.5,1075.5,1074.5,1075.5,2
20100301|2009-10-26 03:00,26,1077,1077.25,1077,1077,8
20100301|2009-10-26 04:00,26,1073.5,1073.5,1073.5,1073.5,1
20100301|2009-10-26 05:00,26,1076.5,1076.5,1076.5,1076.5,1
20100301|2009-10-26 07:30,26,1072.75,1073.5,1072.75,1073.5,14
20100301|2009-10-26 08:00,26,1074.5,1075.25,1072.5,1072.5,23
20100301|2009-10-26 08:30,26,1072.5,1082,1072.5,1081,263
20100301|2009-10-26 09:00,26,1082,1083.5,1082,1082.5,113
20100301|2009-10-26 09:30,26,1082.5,1082.75,1079.75,1079.75,13
20100301|2009-10-26 10:00,26,1080.25,1080.75,1076.25,1076.25,106
20100301|2009-10-26 10:30,26,1074.25,1074.25,1060,1060.75,268
20100301|2009-10-26 11:00,26,1060.75,1062.5,1058.25,1061.75,250
20100301|2009-10-26 11:30,26,1061.25,1064.25,1060.25,1063.5,136
20100301|2009-10-26 12:00,26,1063.25,1063.5,1059.25,1061,94
20100301|2009-10-26 12:30,26,1061.25,1063.5,1061.25,1061.5,53
20100301|2009-10-26 13:00,26,1061.75,1061.75,1059,1060.25,45
20100301|2009-10-26 13:30,26,1058,1061,1057,1060.25,168
20100301|2009-10-26 14:00,26,1059.75,1060,1057.25,1058.5,33
20100301|2009-10-26 14:30,26,1058.25,1062,1058,1058.75,37
20100301|2009-10-26 15:00,26,1059.25,1061,1059,1061,35
20100301|2009-10-26 15:30,27,1060.75,1060.75,1060.75,1060.75,1
20100301|2009-10-26 18:30,27,1059.25,1059.25,1059.25,1059.25,1
20100301|2009-10-27 00:30,27,1059.5,1059.5,1059.5,1059.5,2
20100301|2009-10-27 01:30,27,1061,1061,1061,1061,1
20100301|2009-10-27 02:00,27,1062.25,1062.5,1060.5,1060.5,7
20100301|2009-10-27 02:30,27,1061.5,1061.5,1061.5,1061.5,21
20100301|2009-10-27 03:00,27,1062.75,1062.75,1062,1062.5,3
20100301|2009-10-27 04:30,27,1061,1061,1060.5,1060.5,3
20100301|2009-10-27 05:00,27,1061.75,1061.75,1061.75,1061.75,1
20100301|2009-10-27 05:30,27,1062.25,1062.25,1062.25,1062.25,1
20100301|2009-10-27 06:00,27,1063,1064.5,1063,1063.5,13
20100301|2009-10-27 06:30,27,1063.75,1063.75,1061.25,1063,14
20100301|2009-10-27 07:30,27,1061.75,1061.75,1061.5,1061.5,5
20100301|2009-10-27 08:00,27,1060,1060.5,1060,1060.5,8
20100301|2009-10-27 08:30,27,1061.5,1063.5,1058.75,1061,450
20100301|2009-10-27 09:00,27,1057.25,1061.25,1052.5,1061,394
20100301|2009-10-27 09:30,27,1060.75,1064.25,1059,1061,174
20100301|2009-10-27 10:00,27,1061.5,1061.5,1058.75,1060,56
20100301|2009-10-27 10:30,27,1061.25,1062.25,1060.25,1062,184
20100301|2009-10-27 11:00,27,1060.5,1061.75,1060.25,1060.25,73
20100301|2009-10-27 11:30,27,1058.75,1060,1057.5,1058,104
20100301|2009-10-27 12:00,27,1057.5,1059,1054,1054,192
20100301|2009-10-27 12:30,27,1053.5,1056.5,1052.5,1054.5,54
20100301|2009-10-27 13:00,27,1054.25,1058.5,1053.75,1058.5,50
20100301|2009-10-27 13:30,27,1057.25,1060,1055.75,1060,48
20100301|2009-10-27 14:00,27,1059,1060,1056.5,1058,9
20100301|2009-10-27 14:30,27,1056.5,1056.5,1054,1054.5,19
20100301|2009-10-27 15:00,27,1054,1054,1054,1054,4
20100301|2009-10-27 17:00,28,1057.75,1057.75,1057.75,1057.75,1
20100301|2009-10-27 19:00,28,1058.25,1058.25,1057.5,1057.5,3
20100301|2009-10-27 21:30,28,1055.5,1055.5,1055.5,1055.5,1
20100301|2009-10-27 22:00,28,1054.25,1054.25,1054.25,1054.25,1
20100301|2009-10-27 23:30,28,1054.25,1054.25,1054.25,1054.25,1
20100301|2009-10-28 01:00,28,1053.75,1053.75,1053.75,1053.75,1
20100301|2009-10-28 02:30,28,1055.75,1055.75,1055.75,1055.75,1
20100301|2009-10-28 03:00,28,1052.25,1053.25,1052,1053.25,13
20100301|2009-10-28 03:30,28,1050.75,1050.75,1050.75,1050.75,1
20100301|2009-10-28 04:00,28,1051,1051,1051,1051,2
20100301|2009-10-28 05:00,28,1050.5,1050.5,1047.5,1047.5,16
20100301|2009-10-28 05:30,28,1048,1050.5,1048,1050.5,30
20100301|2009-10-28 06:00,28,1051,1051,1050.75,1050.75,11
20100301|2009-10-28 06:30,28,1048.75,1048.75,1048.75,1048.75,10
20100301|2009-10-28 07:00,28,1050.75,1051.5,1050.75,1050.75,3
20100301|2009-10-28 07:30,28,1050.25,1052.25,1050,1052.25,37
20100301|2009-10-28 08:00,28,1051,1051.75,1050,1051.75,12
20100301|2009-10-28 08:30,28,1050.75,1055,1049.25,1050.25,32
20100301|2009-10-28 09:00,28,1049.75,1050.75,1046.5,1047.75,309
20100301|2009-10-28 09:30,28,1048.75,1049,1042,1044.25,141
20100301|2009-10-28 10:00,28,1044.25,1047.5,1043.75,1047.5,138
20100301|2009-10-28 10:30,28,1046,1046,1044.5,1046,26
20100301|2009-10-28 11:00,28,1044.75,1044.75,1041,1042.75,20
20100301|2009-10-28 11:30,28,1042.75,1043.5,1038.75,1040.25,230
20100301|2009-10-28 12:00,28,1040.25,1046,1040.25,1044.75,27
20100301|2009-10-28 12:30,28,1044,1044.25,1042.75,1042.75,8
20100301|2009-10-28 13:00,28,1041.25,1042.5,1038.75,1039.75,41
20100301|2009-10-28 13:30,28,1039,1040.5,1037.75,1040.5,22
20100301|2009-10-28 14:00,28,1038,1040.25,1036.5,1036.75,60
20100301|2009-10-28 14:30,28,1035.5,1037,1034,1034.5,60
20100301|2009-10-28 15:00,28,1034,1034,1033.25,1033.5,10
20100301|2009-10-28 17:00,29,1034,1034,1033,1033.5,12
20100301|2009-10-28 18:00,29,1033,1033,1033,1033,2
20100301|2009-10-28 18:30,29,1033.25,1033.25,1032.75,1032.75,3
20100301|2009-10-28 19:30,29,1033.75,1033.75,1033.75,1033.75,2
20100301|2009-10-28 20:00,29,1034,1035,1034,1035,2
20100301|2009-10-28 21:00,29,1034.5,1035.75,1034.5,1035.75,4
20100301|2009-10-28 22:00,29,1035.25,1035.25,1035,1035,3
20100301|2009-10-28 23:30,29,1036.25,1036.5,1035.75,1035.75,4
20100301|2009-10-29 00:00,29,1037,1037,1037,1037,4
20100301|2009-10-29 02:00,29,1036,1036,1036,1036,2
20100301|2009-10-29 02:30,29,1036.5,1037.75,1036.5,1037.75,3
20100301|2009-10-29 03:00,29,1037,1037,1037,1037,1
20100301|2009-10-29 03:30,29,1039,1039,1038.25,1038.25,4
20100301|2009-10-29 04:00,29,1039,1039,1039,1039,3
20100301|2009-10-29 04:30,29,1038.25,1038.25,1038.25,1038.25,1
20100301|2009-10-29 05:30,29,1037,1037,1037,1037,1
20100301|2009-10-29 06:30,29,1037.25,1037.25,1037,1037,15
20100301|2009-10-29 07:00,29,1037.25,1037.25,1036,1036,14
20100301|2009-10-29 07:30,29,1040.25,1044.5,1040.25,1044.5,52
20100301|2009-10-29 08:00,29,1045,1045,1042.5,1042.75,8
20100301|2009-10-29 08:30,29,1043.25,1044,1040,1043.25,100
20100301|2009-10-29 09:00,29,1044,1049,1044,1046.75,132
20100301|2009-10-29 09:30,29,1045.75,1047,1045,1046.75,275
20100301|2009-10-29 10:00,29,1048.5,1049,1047.25,1048.25,214
20100301|2009-10-29 10:30,29,1049,1049.75,1047.5,1048,250
20100301|2009-10-29 11:00,29,1048.5,1052.25,1048.5,1051.75,208
20100301|2009-10-29 11:30,29,1051.75,1054.25,1051.5,1053.25,143
20100301|2009-10-29 12:00,29,1053,1053.75,1052.75,1053,147
20100301|2009-10-29 12:30,29,1053.5,1055.25,1053.25,1054.75,90
20100301|2009-10-29 13:00,29,1054.25,1054.25,1053.25,1053.5,128
20100301|2009-10-29 13:30,29,1055.75,1057.25,1055.75,1057.25,55
20100301|2009-10-29 14:00,29,1057,1059,1057,1057.25,244
20100301|2009-10-29 14:30,29,1056.25,1058,1054.5,1058,154
20100301|2009-10-29 15:00,29,1056.5,1057.25,1056,1057.25,63
20100301|2009-10-29 17:00,30,1057.25,1057.25,1057.25,1057.25,6
20100301|2009-10-29 17:30,30,1056.75,1056.75,1056.75,1056.75,1
20100301|2009-10-29 18:00,30,1057.5,1057.5,1057.5,1057.5,1
20100301|2009-10-29 19:30,30,1055.25,1055.75,1055.25,1055.75,2
20100301|2009-10-29 20:00,30,1055.5,1055.5,1055.5,1055.5,3
20100301|2009-10-29 20:30,30,1055.5,1055.5,1055.5,1055.5,1
20100301|2009-10-29 21:30,30,1055.25,1055.25,1055.25,1055.25,1
20100301|2009-10-29 22:30,30,1056.5,1056.5,1056.5,1056.5,1
20100301|2009-10-29 23:00,30,1057,1057,1057,1057,1
20100301|2009-10-30 00:00,30,1056.5,1056.5,1056.5,1056.5,1
20100301|2009-10-30 00:30,30,1055.25,1055.25,1055.25,1055.25,1
20100301|2009-10-30 01:30,30,1055,1055.5,1055,1055.5,6
20100301|2009-10-30 03:00,30,1051.5,1051.5,1050.5,1051.25,6
20100301|2009-10-30 03:30,30,1053.75,1053.75,1053.75,1053.75,1
20100301|2009-10-30 04:00,30,1054.75,1054.75,1054.75,1054.75,2
20100301|2009-10-30 04:30,30,1053,1053,1053,1053,1
20100301|2009-10-30 05:00,30,1053,1053,1053,1053,2
20100301|2009-10-30 05:30,30,1052.75,1052.75,1052.75,1052.75,1
20100301|2009-10-30 06:30,30,1051.75,1052.75,1051.75,1052.25,3
20100301|2009-10-30 07:30,30,1054.25,1054.25,1051.25,1051.25,56
20100301|2009-10-30 08:00,30,1051.5,1053,1051.25,1053,7
20100301|2009-10-30 08:30,30,1054,1056.25,1048,1049.5,453
20100301|2009-10-30 09:00,30,1050.25,1054,1049.75,1050,66
20100301|2009-10-30 09:30,30,1048.5,1050.75,1047.25,1050.25,29
20100301|2009-10-30 10:00,30,1050,1050.25,1046.25,1046.25,32
20100301|2009-10-30 10:30,30,1046.75,1046.75,1037.75,1038.25,1124
20100301|2009-10-30 11:00,30,1040,1042.25,1033.5,1033.5,146
20100301|2009-10-30 11:30,30,1034.25,1036.25,1028,1031.5,135
20100301|2009-10-30 12:00,30,1031,1033.75,1030.25,1030.25,106
20100301|2009-10-30 12:30,30,1030.75,1030.75,1026,1030.5,39
20100301|2009-10-30 13:00,30,1031,1035.5,1030.5,1031.25,50
20100301|2009-10-30 13:30,30,1030,1030.25,1029,1030.25,11
20100301|2009-10-30 14:00,30,1027,1029.75,1024.5,1028.25,113
20100301|2009-10-30 14:30,30,1030.25,1033.25,1026.75,1026.75,43
20100301|2009-10-30 15:00,30,1026.75,1028,1025,1027.25,16
20100301|2009-11-01 17:00,2,1027.5,1028.5,1024,1027,8
20100301|2009-11-01 17:30,2,1027.75,1029,1027.75,1029,2
20100301|2009-11-01 18:00,2,1029.5,1029.5,1029.5,1029.5,2
20100301|2009-11-01 18:30,2,1029.5,1032.25,1029.5,1032.25,22
20100301|2009-11-01 21:00,2,1033.25,1033.25,1032.75,1032.75,13
20100301|2009-11-01 21:30,2,1033,1033,1033,1033,1
20100301|2009-11-01 23:00,2,1032,1032.25,1032,1032.25,2
20100301|2009-11-01 23:30,2,1033,1034.25,1033,1034.25,7
20100301|2009-11-02 00:30,2,1033.5,1033.5,1033.5,1033.5,2
20100301|2009-11-02 01:00,2,1032.75,1032.75,1032.75,1032.75,1
20100301|2009-11-02 01:30,2,1034.5,1034.5,1033.5,1033.5,2
20100301|2009-11-02 02:00,2,1031.25,1032.75,1031.25,1032.75,6
20100301|2009-11-02 02:30,2,1034.75,1036.5,1034.75,1036,9
20100301|2009-11-02 03:00,2,1035.25,1035.75,1033,1033,8
20100301|2009-11-02 03:30,2,1034.75,1035.25,1032,1032,34
20100301|2009-11-02 04:30,2,1033.75,1035.5,1033.75,1035.5,32
20100301|2009-11-02 05:30,2,1035,1035,1034.5,1035,7
20100301|2009-11-02 06:00,2,1034.75,1034.75,1033.25,1034.25,56
20100301|2009-11-02 08:00,2,1032,1032,1032,1032,1
20100301|2009-11-02 08:30,2,1031.75,1035,1029,1034,163
20100301|2009-11-02 09:00,2,1036,1043.75,1036,1042,124
20100301|2009-11-02 09:30,2,1043.5,1044.5,1038,1038,81
20100301|2009-11-02 10:00,2,1037,1042.25,1036,1039.75,95
20100301|2009-11-02 10:30,2,1040.25,1041.25,1038,1039.75,212
20100301|2009-11-02 11:00,2,1037.75,1037.75,1034.5,1035.5,146
20100301|2009-11-02 11:30,2,1033,1033,1022,1022,226
20100301|2009-11-02 12:00,2,1021.75,1029,1021.75,1029,86
20100301|2009-11-02 12:30,2,1028,1028,1023.25,1023.25,69
20100301|2009-11-02 13:00,2,1022.75,1028.75,1021,1027.75,141
20100301|2009-11-02 13:30,2,1030.25,1032.5,1028.25,1028.25,242
20100301|2009-11-02 14:00,2,1031.25,1031.25,1027,1027.5,110
20100301|2009-11-02 14:30,2,1030.75,1034.75,1030.75,1034.5,151
20100301|2009-11-02 15:00,2,1033,1034.25,1032.75,1034.25,5
20100301|2009-11-02 18:00,3,1035.25,1035.25,1035.25,1035.25,1
20100301|2009-11-02 19:00,3,1036.5,1036.5,1036.5,1036.5,2
20100301|2009-11-02 20:30,3,1036.5,1036.5,1036.5,1036.5,1
20100301|2009-11-02 21:30,3,1036,1036,1036,1036,2
20100301|2009-11-02 22:30,3,1036,1036,1035.5,1035.5,2
20100301|2009-11-02 23:30,3,1035.25,1036.25,1035.25,1036.25,2
20100301|2009-11-03 00:30,3,1034.75,1035.75,1034.25,1034.25,3
20100301|2009-11-03 01:30,3,1031.75,1032,1031.75,1032,3
20100301|2009-11-03 02:00,3,1032.25,1032.25,1028.25,1028.25,6
20100301|2009-11-03 02:30,3,1029.5,1029.5,1028.25,1028.25,7
20100301|2009-11-03 04:00,3,1024.25,1024.5,1024.25,1024.5,3
20100301|2009-11-03 04:30,3,1025,1025,1025,1025,3
20100301|2009-11-03 05:00,3,1022.75,1022.75,1022.75,1022.75,1
20100301|2009-11-03 06:00,3,1024,1024.5,1024,1024.5,15
20100301|2009-11-03 06:30,3,1027,1028.25,1026,1026.5,24
20100301|2009-11-03 07:00,3,1028,1029,1026.5,1028,28
20100301|2009-11-03 07:30,3,1029,1029,1026.75,1027,62
20100301|2009-11-03 08:00,3,1027,1027.25,1026,1026.75,36
20100301|2009-11-03 08:30,3,1027.5,1033.5,1025.75,1033.5,119
20100301|2009-11-03 09:00,3,1031.5,1035.25,1029,1029,265
20100301|2009-11-03 09:30,3,1029.25,1032.75,1028,1032.25,125
20100301|2009-11-03 10:00,3,1032,1032.25,1028.75,1029,184
20100301|2009-11-03 10:30,3,1029.25,1030.75,1026.5,1030.75,111
20100301|2009-11-03 11:00,3,1030.5,1030.75,1027.5,1029.25,114
20100301|2009-11-03 11:30,3,1032,1036.25,1031.75,1033.75,36
20100301|2009-11-03 12:00,3,1032.5,1033,1031.5,1032.75,10
20100301|2009-11-03 12:30,3,1033.25,1035,1033.25,1035,44
20100301|2009-11-03 13:00,3,1035.5,1038,1035.5,1035.5,130
20100301|2009-11-03 13:30,3,1036,1037.5,1031.75,1032.75,140
20100301|2009-11-03 14:00,3,1033,1034.25,1032.25,1034.25,98
20100301|2009-11-03 14:30,3,1035,1037.75,1035,1036.5,141
20100301|2009-11-03 15:00,3,1037.25,1037.25,1036.25,1036.25,2
20100301|2009-11-03 17:00,4,1036.5,1036.5,1036.5,1036.5,1
20100301|2009-11-03 17:30,4,1038,1038,1038,1038,5
20100301|2009-11-03 18:30,4,1038,1038,1038,1038,1
20100301|2009-11-03 19:30,4,1038.25,1038.25,1038.25,1038.25,3
20100301|2009-11-03 20:30,4,1040,1040.25,1040,1040.25,3
20100301|2009-11-03 21:30,4,1040.5,1040.5,1040.5,1040.5,4
20100301|2009-11-03 23:00,4,1040.5,1040.5,1040.5,1040.5,4
20100301|2009-11-04 01:30,4,1040,1040,1040,1040,1
20100301|2009-11-04 02:00,4,1040,1041.25,1040,1041.25,6
20100301|2009-11-04 02:30,4,1042.25,1043.25,1042.25,1043.25,9
20100301|2009-11-04 04:00,4,1043.5,1043.75,1043.5,1043.75,2
20100301|2009-11-04 05:00,4,1043.75,1043.75,1043.75,1043.75,6
20100301|2009-11-04 05:30,4,1044,1044.5,1043.75,1044.5,9
20100301|2009-11-04 06:00,4,1042.5,1042.5,1042.5,1042.5,18
20100301|2009-11-04 07:00,4,1042.75,1044,1042,1043.75,42
20100301|2009-11-04 07:30,4,1045,1045.75,1045,1045,18
20100301|2009-11-04 08:00,4,1045.25,1046.5,1045.25,1045.5,73
20100301|2009-11-04 08:30,4,1045.5,1047.25,1043.25,1045,357
20100301|2009-11-04 09:00,4,1046.75,1051.75,1043.5,1050.5,276
20100301|2009-11-04 09:30,4,1051.75,1052.5,1050.5,1052.25,32
20100301|2009-11-04 10:00,4,1051.5,1051.5,1050.25,1050.5,26
20100301|2009-11-04 10:30,4,1050,1050.25,1048.75,1050.25,19
20100301|2009-11-04 11:00,4,1048.75,1049.25,1047.5,1048,96
20100301|2009-11-04 11:30,4,1048,1048,1048,1048,1
20100301|2009-11-04 12:00,4,1047.5,1048,1047.25,1047.25,11
20100301|2009-11-04 12:30,4,1047,1047.5,1047,1047.5,12
20100301|2009-11-04 13:00,4,1047.75,1051,1041.75,1041.75,92
20100301|2009-11-04 13:30,4,1041.25,1053.25,1041.25,1050.25,87
20100301|2009-11-04 14:00,4,1049,1050.75,1048,1049,37
20100301|2009-11-04 14:30,4,1048.25,1048.25,1037,1038,160
20100301|2009-11-04 15:00,4,1038.5,1042,1038.5,1042,29
20100301|2009-11-04 15:30,5,1042,1042,1042,1042,2
20100301|2009-11-04 17:30,5,1042,1042,1040,1040,7
20100301|2009-11-04 18:00,5,1039.75,1040,1039.75,1040,2
20100301|2009-11-04 18:30,5,1039.25,1039.25,1039.25,1039.25,3
20100301|2009-11-04 19:30,5,1038.25,1038.25,1038.25,1038.25,2
20100301|2009-11-04 20:00,5,1038,1038,1037.75,1037.75,2
20100301|2009-11-04 21:00,5,1038.25,1038.25,1037.75,1037.75,2
20100301|2009-11-04 21:30,5,1037.5,1037.5,1037.5,1037.5,2
20100301|2009-11-04 22:00,5,1037.5,1037.5,1037.5,1037.5,1
20100301|2009-11-05 01:30,5,1037,1037,1037,1037,1
20100301|2009-11-05 02:30,5,1036.5,1036.5,1034.75,1034.75,10
20100301|2009-11-05 03:00,5,1036.5,1037.5,1036.5,1037.5,8
20100301|2009-11-05 03:30,5,1040,1041.75,1040,1040.75,26
20100301|2009-11-05 04:00,5,1039.5,1039.5,1039.5,1039.5,1
20100301|2009-11-05 05:00,5,1042.75,1043.25,1042.75,1043.25,4
20100301|2009-11-05 05:30,5,1040.75,1040.75,1040.75,1040.75,10
20100301|2009-11-05 06:00,5,1042.25,1043.25,1042.25,1043.25,6
20100301|2009-11-05 06:30,5,1043.5,1044,1043.5,1043.75,11
20100301|2009-11-05 07:00,5,1043,1043,1043,1043,1
20100301|2009-11-05 07:30,5,1044.75,1047.5,1044.75,1045.5,18
20100301|2009-11-05 08:00,5,1047.25,1048.25,1046.5,1046.5,16
20100301|2009-11-05 08:30,5,1047,1051.5,1044.75,1051.5,165
20100301|2009-11-05 09:00,5,1051.75,1052.5,1050.5,1051.5,253
20100301|2009-11-05 09:30,5,1051.75,1056.75,1051.75,1056.5,136
20100301|2009-11-05 10:00,5,1056.25,1056.25,1054.5,1054.75,28
20100301|2009-11-05 10:30,5,1054.5,1054.5,1050.75,1051.5,28
20100301|2009-11-05 11:00,5,1052,1053,1051.5,1052.75,146
20100301|2009-11-05 11:30,5,1052,1055.75,1052,1055.75,79
20100301|2009-11-05 12:00,5,1056,1056.25,1055,1056.25,7
20100301|2009-11-05 12:30,5,1055,1058,1055,1055,61
20100301|2009-11-05 13:00,5,1055.25,1055.25,1054,1054.75,32
20100301|2009-11-05 13:30,5,1054.75,1057.25,1054,1056.75,106
20100301|2009-11-05 14:00,5,1057.75,1059,1056,1057,72
20100301|2009-11-05 14:30,5,1056.25,1058.75,1056,1058.75,12
20100301|2009-11-05 15:00,5,1059,1059,1057.25,1058.5,40
20100301|2009-11-05 15:30,6,1058.5,1058.5,1058.5,1058.5,1
20100301|2009-11-05 16:00,6,1059,1059,1059,1059,2
20100301|2009-11-05 17:00,6,1059.25,1059.25,1059.25,1059.25,2
20100301|2009-11-05 18:30,6,1057.25,1057.25,1057.25,1057.25,1
20100301|2009-11-05 19:30,6,1057.5,1058,1057.5,1058,3
20100301|2009-11-05 20:00,6,1058.75,1058.75,1058.75,1058.75,4
20100301|2009-11-05 22:00,6,1058.25,1058.25,1058.25,1058.25,1
20100301|2009-11-06 00:00,6,1057.5,1057.5,1057.5,1057.5,4
20100301|2009-11-06 01:30,6,1057.5,1057.5,1057.5,1057.5,1
20100301|2009-11-06 02:30,6,1058.5,1061.25,1058.5,1061.25,13
20100301|2009-11-06 03:00,6,1059.5,1059.5,1059.5,1059.5,1
20100301|2009-11-06 03:30,6,1059.25,1059.25,1059.25,1059.25,1
20100301|2009-11-06 04:00,6,1059,1059,1057,1057,88
20100301|2009-11-06 05:00,6,1059,1059,1059,1059,2
20100301|2009-11-06 05:30,6,1058.75,1058.75,1058.75,1058.75,2
20100301|2009-11-06 06:00,6,1060,1060,1060,1060,1
20100301|2009-11-06 06:30,6,1059.75,1059.75,1059.75,1059.75,1
20100301|2009-11-06 07:00,6,1060,1065.5,1060,1065.5,17
20100301|2009-11-06 07:30,6,1056.5,1056.5,1049.25,1049.5,110
20100301|2009-11-06 08:00,6,1051.75,1053.5,1050.5,1053,36
20100301|2009-11-06 08:30,6,1052.25,1062.75,1051.25,1062.75,160
20100301|2009-11-06 09:00,6,1062.75,1063,1057.75,1057.75,80
20100301|2009-11-06 09:30,6,1054.5,1056.25,1054.5,1055,76
20100301|2009-11-06 10:00,6,1057.25,1058.75,1057.25,1058,63
20100301|2009-11-06 10:30,6,1058.5,1060,1058,1058.75,79
20100301|2009-11-06 11:00,6,1059.5,1062,1059,1061.5,136
20100301|2009-11-06 11:30,6,1060.75,1060.75,1059.5,1060,101
20100301|2009-11-06 12:00,6,1059.5,1061.5,1059.5,1060.5,30
20100301|2009-11-06 12:30,6,1061,1062,1060,1060.5,72
20100301|2009-11-06 13:00,6,1059.75,1061,1059.5,1061,22
20100301|2009-11-06 13:30,6,1060.25,1060.75,1059.5,1059.5,70
20100301|2009-11-06 14:00,6,1058.25,1060,1058.25,1060,6
20100301|2009-11-06 14:30,6,1060.25,1061.75,1060,1061,73
20100301|2009-11-06 15:00,6,1061.75,1062,1061.5,1062,23
20100301|2009-11-08 17:30,9,1061.25,1061.25,1061.25,1061.25,1
20100301|2009-11-08 18:30,9,1063.75,1064,1063.75,1064,19
20100301|2009-11-08 19:00,9,1064.25,1066,1064.25,1065,60
20100301|2009-11-08 19:30,9,1064.5,1064.5,1064.5,1064.5,2
20100301|2009-11-08 21:00,9,1064.5,1064.75,1064.5,1064.75,27
20100301|2009-11-08 21:30,9,1064.5,1064.5,1064.5,1064.5,1
20100301|2009-11-08 22:00,9,1064.75,1065.25,1064.75,1064.75,12
20100301|2009-11-08 22:30,9,1065.5,1065.5,1065.25,1065.25,6
20100301|2009-11-08 23:00,9,1065.75,1065.75,1065,1065,2
20100301|2009-11-08 23:30,9,1064.25,1064.25,1063.5,1063.5,5
20100301|2009-11-09 00:00,9,1064.25,1064.25,1064.25,1064.25,1
20100301|2009-11-09 01:00,9,1066,1067.5,1066,1067.5,19
20100301|2009-11-09 01:30,9,1067,1068.25,1067,1068.25,25
20100301|2009-11-09 02:00,9,1068.5,1068.5,1068.5,1068.5,4
20100301|2009-11-09 02:30,9,1068,1069.25,1067.75,1069.25,35
20100301|2009-11-09 03:00,9,1068,1069.25,1068,1069,12
20100301|2009-11-09 03:30,9,1070,1071,1070,1071,9
20100301|2009-11-09 04:00,9,1070.25,1070.25,1070,1070,6
20100301|2009-11-09 04:30,9,1070,1070,1070,1070,1
20100301|2009-11-09 05:00,9,1071.5,1073.5,1071.5,1073.5,19
20100301|2009-11-09 05:30,9,1071.5,1071.5,1071.5,1071.5,1
20100301|2009-11-09 06:00,9,1071.25,1072,1071.25,1072,12
20100301|2009-11-09 06:30,9,1072,1072,1072,1072,1
20100301|2009-11-09 07:00,9,1071.5,1071.5,1070.5,1070.75,8
20100301|2009-11-09 07:30,9,1070.75,1071,1070.5,1070.5,11
20100301|2009-11-09 08:00,9,1070.5,1071.75,1069.75,1070,17
20100301|2009-11-09 08:30,9,1069.5,1073.25,1069.25,1072.75,59
20100301|2009-11-09 09:00,9,1073.5,1076.5,1073.5,1075.5,135
20100301|2009-11-09 09:30,9,1075.5,1077,1074.75,1077,84
20100301|2009-11-09 10:00,9,1076.25,1079,1076.25,1078.5,39
20100301|2009-11-09 10:30,9,1078.75,1078.75,1078,1078,17
20100301|2009-11-09 11:00,9,1078,1079.75,1078,1079,34
20100301|2009-11-09 11:30,9,1079.5,1080.25,1079.25,1080.25,21
20100301|2009-11-09 12:00,9,1080,1080.5,1079.5,1079.5,65
20100301|2009-11-09 12:30,9,1080,1082.75,1080,1081,70
20100301|2009-11-09 13:00,9,1082.25,1082.5,1081.25,1082.5,57
20100301|2009-11-09 13:30,9,1082.5,1084,1082.5,1083.75,25
20100301|2009-11-09 14:00,9,1084,1084.25,1083.5,1083.5,56
20100301|2009-11-09 14:30,9,1083.75,1086.25,1082.75,1086.25,91
20100301|2009-11-09 15:00,9,1086.5,1087,1086,1087,18
20100301|2009-11-09 15:30,10,1086.75,1086.75,1086.75,1086.75,1
20100301|2009-11-09 17:00,10,1086.25,1086.25,1086.25,1086.25,2
20100301|2009-11-09 17:30,10,1085.75,1086,1085.75,1086,3
20100301|2009-11-09 18:00,10,1086.5,1086.75,1086.5,1086.75,3
20100301|2009-11-09 18:30,10,1087,1087,1086.75,1086.75,6
20100301|2009-11-09 19:00,10,1086.5,1086.5,1086,1086.25,5
20100301|2009-11-09 19:30,10,1086,1086,1086,1086,2
20100301|2009-11-09 20:00,10,1086,1086,1086,1086,2
20100301|2009-11-09 21:30,10,1085.25,1085.25,1085.25,1085.25,9
20100301|2009-11-09 23:00,10,1085,1085,1084,1084,2
20100301|2009-11-09 23:30,10,1083.75,1083.75,1083.25,1083.25,11
20100301|2009-11-10 00:00,10,1083,1083,1083,1083,1
20100301|2009-11-10 02:00,10,1082.5,1082.5,1082.5,1082.5,1
20100301|2009-11-10 02:30,10,1082.25,1084,1082.25,1083.75,17
20100301|2009-11-10 03:00,10,1085.5,1085.75,1085.5,1085.5,4
20100301|2009-11-10 03:30,10,1084.25,1084.25,1083.75,1084.25,11
20100301|2009-11-10 04:00,10,1083.5,1083.5,1082.25,1082.75,11
20100301|2009-11-10 04:30,10,1085.75,1085.75,1085.75,1085.75,1
20100301|2009-11-10 05:00,10,1084.75,1085,1084.75,1084.75,6
20100301|2009-11-10 05:30,10,1084.75,1084.75,1084.75,1084.75,1
20100301|2009-11-10 06:00,10,1083.75,1084.5,1083.75,1084.5,2
20100301|2009-11-10 06:30,10,1083,1083.75,1083,1083.25,13
20100301|2009-11-10 07:00,10,1084,1084,1082.75,1082.75,2
20100301|2009-11-10 07:30,10,1083,1083,1083,1083,1
20100301|2009-11-10 08:00,10,1082.75,1082.75,1082.5,1082.5,31
20100301|2009-11-10 08:30,10,1083.5,1088.75,1083.25,1087.5,88
20100301|2009-11-10 09:00,10,1086,1089.25,1085.5,1089.25,170
20100301|2009-11-10 09:30,10,1089.25,1089.25,1084.75,1084.75,168
20100301|2009-11-10 10:00,10,1084.5,1084.75,1082,1083,101
20100301|2009-11-10 10:30,10,1083.25,1085.75,1082.5,1084,32
20100301|2009-11-10 11:00,10,1082.75,1082.75,1082,1082,51
20100301|2009-11-10 11:30,10,1080.25,1084,1080.25,1084,111
20100301|2009-11-10 12:00,10,1083.75,1083.75,1081.5,1082.5,112
20100301|2009-11-10 12:30,10,1083,1083.75,1082,1082.5,137
20100301|2009-11-10 13:00,10,1083.5,1085,1083.25,1085,163
20100301|2009-11-10 13:30,10,1085.25,1086.25,1085.25,1086.25,97
20100301|2009-11-10 14:00,10,1085.75,1088.25,1085.75,1086.75,165
20100301|2009-11-10 14:30,10,1086.75,1086.75,1084.5,1086.25,94
20100301|2009-11-10 15:00,10,1086.25,1087,1086,1086.5,12
20100301|2009-11-10 15:30,11,1088.75,1088.75,1088.75,1088.75,4
20100301|2009-11-10 17:30,11,1088.75,1088.75,1088.75,1088.75,1
20100301|2009-11-10 18:00,11,1090,1091.25,1089.75,1090.75,23
20100301|2009-11-10 18:30,11,1090.75,1091.25,1090.75,1091.25,22
20100301|2009-11-10 19:00,11,1090.5,1090.5,1089,1090,30
20100301|2009-11-10 19:30,11,1090.75,1090.75,1089.25,1089.25,2
20100301|2009-11-10 20:00,11,1090.5,1090.5,1090.5,1090.5,1
20100301|2009-11-10 21:30,11,1089.25,1089.25,1089.25,1089.25,1
20100301|2009-11-10 22:00,11,1088.75,1088.75,1088.5,1088.5,3
20100301|2009-11-11 01:00,11,1089.5,1089.5,1089.5,1089.5,4
20100301|2009-11-11 01:30,11,1091.5,1092.25,1091.5,1092,35
20100301|2009-11-11 02:00,11,1092.25,1092.75,1092.25,1092.75,71
20100301|2009-11-11 02:30,11,1091.25,1092,1091.25,1092,2
20100301|2009-11-11 03:00,11,1093,1094.75,1093,1094.75,8
20100301|2009-11-11 03:30,11,1094.25,1097,1094.25,1096.5,36
20100301|2009-11-11 04:00,11,1096.5,1096.5,1094.75,1094.75,16
20100301|2009-11-11 04:30,11,1094.75,1095,1094.5,1095,18
20100301|2009-11-11 05:00,11,1095,1095,1094.75,1094.75,13
20100301|2009-11-11 05:30,11,1094.5,1095,1094.5,1095,20
20100301|2009-11-11 06:00,11,1095.25,1096.75,1095.25,1096.75,3
20100301|2009-11-11 06:30,11,1095.5,1095.5,1094.25,1094.25,21
20100301|2009-11-11 07:00,11,1094.75,1095,1094,1094,14
20100301|2009-11-11 07:30,11,1094.75,1094.75,1093.75,1094,6
20100301|2009-11-11 08:00,11,1093.5,1094,1093.25,1093.5,15
20100301|2009-11-11 08:30,11,1093.5,1094.5,1090.5,1094.5,167
20100301|2009-11-11 09:00,11,1095.25,1098.25,1094.25,1097.25,146
20100301|2009-11-11 09:30,11,1096.75,1096.75,1089,1089.5,396
20100301|2009-11-11 10:00,11,1090.75,1091.25,1087.75,1089.25,160
20100301|2009-11-11 10:30,11,1089.75,1091.5,1087,1089,178
20100301|2009-11-11 11:00,11,1089.25,1089.5,1088,1089.5,89
20100301|2009-11-11 11:30,11,1091,1092.25,1089.5,1090.25,293
20100301|2009-11-11 12:00,11,1090.5,1091,1089.5,1089.5,22
20100301|2009-11-11 12:30,11,1090,1090.5,1086.75,1087.75,146
20100301|2009-11-11 13:00,11,1088.5,1090,1088,1089.75,152
20100301|2009-11-11 13:30,11,1090,1091.75,1089.5,1091,66
20100301|2009-11-11 14:00,11,1090.75,1091.5,1089,1090.75,94
20100301|2009-11-11 14:30,11,1091.5,1092,1089.75,1092,86
20100301|2009-11-11 15:00,11,1092,1092.25,1091.25,1091.5,19
20100301|2009-11-11 15:30,12,1091.25,1091.25,1091,1091,10
20100301|2009-11-11 17:30,12,1090.75,1090.75,1090.75,1090.75,1
20100301|2009-11-11 19:00,12,1092.75,1092.75,1092.5,1092.5,3
20100301|2009-11-11 19:30,12,1092,1092.25,1092,1092.25,3
20100301|2009-11-11 21:00,12,1091,1091.5,1091,1091.5,2
20100301|2009-11-11 21:30,12,1089.25,1089.25,1088,1088.25,7
20100301|2009-11-11 22:00,12,1088.5,1088.5,1087.5,1087.5,9
20100301|2009-11-11 22:30,12,1088,1088,1088,1088,3
20100301|2009-11-11 23:00,12,1087.75,1087.75,1086.75,1086.75,4
20100301|2009-11-11 23:30,12,1088,1088,1088,1088,1
20100301|2009-11-12 00:00,12,1087,1087,1087,1087,1
20100301|2009-11-12 00:30,12,1087.5,1087.5,1087.5,1087.5,1
20100301|2009-11-12 01:00,12,1088.5,1088.5,1088.25,1088.25,2
20100301|2009-11-12 01:30,12,1087,1087,1087,1087,1
20100301|2009-11-12 02:00,12,1089,1089.5,1089,1089.5,3
20100301|2009-11-12 02:30,12,1088.5,1089,1088.25,1088.25,30
20100301|2009-11-12 03:00,12,1086.25,1086.25,1084.75,1085,15
20100301|2009-11-12 03:30,12,1084.5,1086,1084.5,1086,2
20100301|2009-11-12 04:00,12,1086.5,1089.75,1086.5,1089.5,15
20100301|2009-11-12 04:30,12,1088.5,1088.5,1088.5,1088.5,1
20100301|2009-11-12 05:30,12,1088,1088,1086.25,1086.75,18
20100301|2009-11-12 06:00,12,1087.5,1087.5,1086,1086,5
20100301|2009-11-12 06:30,12,1086,1086.75,1086,1086.75,7
20100301|2009-11-12 07:00,12,1087.25,1088.75,1087.25,1088.25,22
20100301|2009-11-12 07:30,12,1089.75,1090.75,1087,1088.75,124
20100301|2009-11-12 08:00,12,1088.75,1090.25,1088.75,1090,29
20100301|2009-11-12 08:30,12,1090.75,1095,1087,1094.25,480
20100301|2009-11-12 09:00,12,1095,1096,1090,1092.5,171
20100301|2009-11-12 09:30,12,1090.75,1094,1090,1090,191
20100301|2009-11-12 10:00,12,1090.25,1090.5,1085.75,1086.5,245
20100301|2009-11-12 10:30,12,1085.25,1086,1084,1085,285
20100301|2009-11-12 11:00,12,1085.25,1086.75,1085.25,1085.5,47
20100301|2009-11-12 11:30,12,1085,1087.5,1084,1085.75,103
20100301|2009-11-12 12:00,12,1084.5,1084.5,1082.5,1084,39
20100301|2009-11-12 12:30,12,1084.75,1085.5,1083.5,1084,13
20100301|2009-11-12 13:00,12,1085,1086,1084,1084,9
20100301|2009-11-12 13:30,12,1084.75,1084.75,1081.75,1081.75,75
20100301|2009-11-12 14:00,12,1081.75,1081.75,1080,1080.75,103
20100301|2009-11-12 14:30,12,1080.75,1080.75,1077.75,1080,266
20100301|2009-11-12 15:00,12,1081.25,1082.5,1080.75,1082.5,6
20100301|2009-11-12 17:30,13,1081.75,1081.75,1081.75,1081.75,1
20100301|2009-11-12 19:30,13,1080.5,1080.5,1080.5,1080.5,1
20100301|2009-11-12 21:00,13,1083.5,1083.5,1083.5,1083.5,3
20100301|2009-11-12 21:30,13,1082.5,1084,1082.5,1084,2
20100301|2009-11-12 22:00,13,1083.25,1083.25,1083.25,1083.25,15
20100301|2009-11-12 22:30,13,1083.25,1083.25,1083.25,1083.25,8
20100301|2009-11-12 23:30,13,1083.5,1083.5,1083.5,1083.5,1
20100301|2009-11-13 00:30,13,1083.5,1083.5,1083.5,1083.5,35
20100301|2009-11-13 01:00,13,1084.25,1084.5,1084.25,1084.5,28
20100301|2009-11-13 01:30,13,1084.25,1084.25,1084,1084,6
20100301|2009-11-13 02:00,13,1085,1086.25,1085,1086.25,7
20100301|2009-11-13 03:00,13,1085.5,1085.5,1085.5,1085.5,1
20100301|2009-11-13 03:30,13,1085.25,1085.25,1085.25,1085.25,1
20100301|2009-11-13 05:00,13,1086.25,1087.25,1086,1086,43
20100301|2009-11-13 05:30,13,1087,1087,1086,1087,4
20100301|2009-11-13 06:00,13,1086,1086,1084.25,1084.25,5
20100301|2009-11-13 06:30,13,1084.25,1084.25,1084.25,1084.25,1
20100301|2009-11-13 07:00,13,1084.75,1084.75,1084.75,1084.75,3
20100301|2009-11-13 07:30,13,1084.75,1085.5,1084.75,1085.5,2
20100301|2009-11-13 08:00,13,1083.25,1083.25,1083,1083,2
20100301|2009-11-13 08:30,13,1083.75,1084.5,1078.5,1078.5,414
20100301|2009-11-13 09:00,13,1078.75,1085.25,1078.5,1083.5,308
20100301|2009-11-13 09:30,13,1083.25,1088.25,1083.25,1087,315
20100301|2009-11-13 10:00,13,1087.25,1087.75,1086,1087.75,85
20100301|2009-11-13 10:30,13,1086.75,1088.5,1086.25,1086.5,69
20100301|2009-11-13 11:00,13,1086.25,1090.25,1086.25,1090,49
20100301|2009-11-13 11:30,13,1090.25,1091.25,1090,1091.25,46
20100301|2009-11-13 12:00,13,1089.5,1090.25,1088.75,1090.25,68
20100301|2009-11-13 12:30,13,1089.5,1089.5,1087.75,1088,40
20100301|2009-11-13 13:00,13,1088.5,1088.5,1085.75,1086.25,132
20100301|2009-11-13 13:30,13,1085.25,1085.5,1082.75,1082.75,176
20100301|2009-11-13 14:00,13,1082,1084.25,1082,1084.25,111
20100301|2009-11-13 14:30,13,1084,1087.25,1084,1086.5,69
20100301|2009-11-13 15:00,13,1086.5,1086.5,1086.5,1086.5,3
20100301|2009-11-15 17:00,16,1086.75,1089.5,1086.75,1089.5,30
20100301|2009-11-15 17:30,16,1090.25,1093.25,1090,1093.25,31
20100301|2009-11-15 18:00,16,1093.25,1093.25,1091.5,1092.25,3
20100301|2009-11-15 18:30,16,1091,1091,1090.5,1090.5,3
20100301|2009-11-15 20:30,16,1093.5,1093.75,1093.5,1093.75,13
20100301|2009-11-15 21:00,16,1093,1093,1093,1093,1
20100301|2009-11-15 21:30,16,1093,1093,1093,1093,2
20100301|2009-11-15 23:30,16,1094,1094,1094,1094,6
20100301|2009-11-16 01:00,16,1094.5,1096,1094.5,1096,73
20100301|2009-11-16 01:30,16,1095.5,1096.75,1095.5,1096.75,4
20100301|2009-11-16 02:00,16,1094,1094,1093.5,1093.5,4
20100301|2009-11-16 02:30,16,1094.75,1094.75,1093.5,1093.5,12
20100301|2009-11-16 03:00,16,1094.75,1096,1093.5,1096,15
20100301|2009-11-16 04:30,16,1095.25,1095.25,1095,1095,3
20100301|2009-11-16 05:00,16,1094.25,1094.5,1093.75,1094.5,3
20100301|2009-11-16 05:30,16,1095,1095,1095,1095,1
20100301|2009-11-16 06:00,16,1095,1095,1095,1095,1
20100301|2009-11-16 06:30,16,1096,1096,1095.5,1095.5,2
20100301|2009-11-16 07:00,16,1095.75,1096.5,1095.75,1096,6
20100301|2009-11-16 07:30,16,1095,1097.5,1093.25,1094.25,55
20100301|2009-11-16 08:00,16,1094.5,1094.5,1094,1094,4
20100301|2009-11-16 08:30,16,1094.25,1102,1093.5,1101.75,705
20100301|2009-11-16 09:00,16,1101.25,1104.5,1101,1103,724
20100301|2009-11-16 09:30,16,1103,1104,1103,1104,241
20100301|2009-11-16 10:00,16,1104,1104,1102.25,1103.25,57
20100301|2009-11-16 10:30,16,1103,1105,1103,1105,46
20100301|2009-11-16 11:00,16,1104.5,1104.5,1100,1102.25,1064
20100301|2009-11-16 11:30,16,1102.25,1104.5,1102,1104.5,101
20100301|2009-11-16 12:00,16,1104.75,1106,1103.25,1104,140
20100301|2009-11-16 12:30,16,1104.75,1104.75,1104.5,1104.75,204
20100301|2009-11-16 13:00,16,1105,1106.75,1105,1106.5,324
20100301|2009-11-16 13:30,16,1106.5,1107,1104,1104.75,240
20100301|2009-11-16 14:00,16,1104.75,1104.75,1098.5,1100,563
20100301|2009-11-16 14:30,16,1099.25,1102.5,1099.25,1102.25,265
20100301|2009-11-16 15:00,16,1102.5,1103,1101.25,1101.75,11
20100301|2009-11-16 15:30,17,1101.5,1101.5,1101,1101,2
20100301|2009-11-16 16:00,17,1101.5,1101.5,1101.5,1101.5,1
20100301|2009-11-16 17:00,17,1104,1104,1104,1104,1
20100301|2009-11-16 18:00,17,1101,1101.25,1101,1101.25,12
20100301|2009-11-16 19:00,17,1100.5,1100.5,1098.5,1098.5,17
20100301|2009-11-16 19:30,17,1098.5,1098.5,1098.25,1098.25,4
20100301|2009-11-16 20:00,17,1098.75,1098.75,1098.75,1098.75,1
20100301|2009-11-16 20:30,17,1098.5,1099,1098.5,1099,2
20100301|2009-11-16 21:00,17,1099,1099,1099,1099,1
20100301|2009-11-16 21:30,17,1098,1098,1097.75,1097.75,3
20100301|2009-11-16 23:30,17,1096.5,1096.5,1096.5,1096.5,8
20100301|2009-11-17 01:00,17,1099,1100.25,1099,1100.25,2
20100301|2009-11-17 01:30,17,1099.5,1099.5,1098.25,1098.25,6
20100301|2009-11-17 02:00,17,1098.25,1099.5,1098.25,1099.5,4
20100301|2009-11-17 02:30,17,1099,1099,1098,1098.25,9
20100301|2009-11-17 03:00,17,1098.5,1100,1098,1100,16
20100301|2009-11-17 03:30,17,1099.5,1101,1099.5,1101,17
20100301|2009-11-17 04:30,17,1099.75,1099.75,1099.75,1099.75,2
20100301|2009-11-17 05:00,17,1099.5,1099.5,1099.5,1099.5,1
20100301|2009-11-17 05:30,17,1100.75,1101.5,1100.75,1101.5,64
20100301|2009-11-17 06:00,17,1099.25,1099.5,1097,1097,8
20100301|2009-11-17 06:30,17,1097.5,1098,1097.5,1098,3
20100301|2009-11-17 07:00,17,1098.25,1098.5,1098.25,1098.5,2
20100301|2009-11-17 07:30,17,1099.5,1100.5,1099.5,1100,21
20100301|2009-11-17 08:00,17,1099.5,1099.5,1098.5,1098.5,27
20100301|2009-11-17 08:30,17,1099.5,1102.5,1098,1100.75,369
20100301|2009-11-17 09:00,17,1100.75,1101.25,1099,1101,223
20100301|2009-11-17 09:30,17,1099.5,1099.5,1095.5,1098,112
20100301|2009-11-17 10:00,17,1098,1098.5,1095.25,1096.75,232
20100301|2009-11-17 10:30,17,1097.5,1098.5,1097,1098.25,22
20100301|2009-11-17 11:00,17,1098.5,1101.5,1098.5,1100.25,49
20100301|2009-11-17 11:30,17,1101,1102,1100.25,1100.25,102
20100301|2009-11-17 12:00,17,1100.75,1101.5,1098.75,1100.75,183
20100301|2009-11-17 12:30,17,1102.5,1103,1102.5,1103,5
20100301|2009-11-17 13:00,17,1101.5,1101.75,1100.5,1100.75,14
20100301|2009-11-17 13:30,17,1100.5,1101.5,1100,1100,4
20100301|2009-11-17 14:00,17,1100.5,1103,1100.5,1102.75,85
20100301|2009-11-17 14:30,17,1102.75,1104,1101.25,1104,89
20100301|2009-11-17 15:00,17,1103,1103,1102.5,1102.75,84
20100301|2009-11-17 17:00,18,1103,1103,1103,1103,2
20100301|2009-11-17 17:30,18,1104,1104,1104,1104,1
20100301|2009-11-17 18:00,18,1105,1105,1104.75,1104.75,16
20100301|2009-11-17 18:30,18,1105.5,1105.5,1105.5,1105.5,4
20100301|2009-11-17 19:00,18,1104,1104.5,1104,1104,3
20100301|2009-11-17 19:30,18,1103.25,1103.25,1102.75,1102.75,80
20100301|2009-11-17 21:30,18,1101,1101,1101,1101,12
20100301|2009-11-17 22:00,18,1101,1101,1101,1101,1
20100301|2009-11-17 22:30,18,1101.75,1101.75,1101.75,1101.75,1
20100301|2009-11-17 23:30,18,1101.75,1102,1101,1102,4
20100301|2009-11-18 01:00,18,1103.25,1103.25,1103.25,1103.25,1
20100301|2009-11-18 02:00,18,1103,1103,1101.75,1101.75,8
20100301|2009-11-18 02:30,18,1102.25,1102.25,1102.25,1102.25,1
20100301|2009-11-18 03:00,18,1102.25,1102.5,1102,1102.5,5
20100301|2009-11-18 03:30,18,1103,1103,1103,1103,1
20100301|2009-11-18 04:00,18,1102.75,1102.75,1102.75,1102.75,1
20100301|2009-11-18 04:30,18,1103.75,1103.75,1102.75,1102.75,3
20100301|2009-11-18 05:00,18,1104.75,1105.25,1104.75,1105.25,5
20100301|2009-11-18 05:30,18,1104.75,1105.25,1104.75,1105.25,5
20100301|2009-11-18 06:00,18,1105,1105,1104.25,1104.5,5
20100301|2009-11-18 06:30,18,1103.5,1103.5,1103.5,1103.5,1
20100301|2009-11-18 07:00,18,1104.25,1104.25,1103.75,1103.75,8
20100301|2009-11-18 07:30,18,1102.5,1102.5,1101,1101.25,19
20100301|2009-11-18 08:00,18,1101.25,1103,1101,1103,23
20100301|2009-11-18 08:30,18,1103,1104.75,1097.5,1098.25,253
20100301|2009-11-18 09:00,18,1097.75,1099.75,1096.25,1098.75,213
20100301|2009-11-18 09:30,18,1098.75,1102.25,1098.75,1101,128
20100301|2009-11-18 10:00,18,1102.75,1103.25,1099.25,1101.25,170
20100301|2009-11-18 10:30,18,1100.75,1101.75,1100,1101.25,123
20100301|2009-11-18 11:00,18,1101.5,1101.75,1099.5,1100,93
20100301|2009-11-18 11:30,18,1100.25,1101,1098.5,1098.5,37
20100301|2009-11-18 12:00,18,1098,1098.5,1097,1097.25,138
20100301|2009-11-18 12:30,18,1098,1099.75,1097.75,1099.25,102
20100301|2009-11-18 13:00,18,1099,1101,1099,1100,101
20100301|2009-11-18 13:30,18,1100,1100,1099,1099,66
20100301|2009-11-18 14:00,18,1099.75,1101.5,1099.5,1101.5,27
20100301|2009-11-18 14:30,18,1100.25,1103.5,1100.25,1103,60
20100301|2009-11-18 15:00,18,1103.25,1103.75,1103.25,1103.25,62
20100301|2009-11-18 17:00,19,1104.25,1104.75,1104.25,1104.75,3
20100301|2009-11-18 19:00,19,1101,1101,1101,1101,1
20100301|2009-11-18 19:30,19,1101,1102,1101,1102,11
20100301|2009-11-18 20:00,19,1100.75,1100.75,1100.75,1100.75,20
20100301|2009-11-18 20:30,19,1101,1101,1101,1101,1
20100301|2009-11-18 21:00,19,1100.5,1100.5,1100.5,1100.5,1
20100301|2009-11-18 21:30,19,1100,1100,1100,1100,1
20100301|2009-11-18 22:00,19,1099.5,1099.5,1099,1099.5,7
20100301|2009-11-18 22:30,19,1100,1100.25,1100,1100.25,4
20100301|2009-11-18 23:30,19,1100.25,1100.25,1100,1100,2
20100301|2009-11-19 00:00,19,1100.75,1100.75,1100.75,1100.75,1
20100301|2009-11-19 01:30,19,1099,1099,1098,1098,22
20100301|2009-11-19 02:00,19,1098.25,1098.25,1097.25,1097.25,2
20100301|2009-11-19 03:00,19,1097.5,1097.5,1096,1096,9
20100301|2009-11-19 03:30,19,1096.25,1097.25,1096.25,1097.25,8
20100301|2009-11-19 04:00,19,1096,1096.75,1096,1096.25,17
20100301|2009-11-19 04:30,19,1098,1098,1098,1098,6
20100301|2009-11-19 05:00,19,1097,1097,1096,1096,4
20100301|2009-11-19 05:30,19,1094.75,1094.75,1093.5,1094.25,54
20100301|2009-11-19 06:00,19,1094.25,1094.25,1093,1093.5,7
20100301|2009-11-19 06:30,19,1093.25,1095,1093.25,1094.75,4
20100301|2009-11-19 07:00,19,1094,1094.25,1094,1094.25,5
20100301|2009-11-19 07:30,19,1094,1097,1094,1096,148
20100301|2009-11-19 08:00,19,1096,1096.25,1096,1096.25,25
20100301|2009-11-19 08:30,19,1095,1095.5,1082.75,1085,790
20100301|2009-11-19 09:00,19,1085.5,1087.75,1084,1087.75,271
20100301|2009-11-19 09:30,19,1086,1086,1082.25,1082.75,40
20100301|2009-11-19 10:00,19,1083,1084.25,1082,1083.75,213
20100301|2009-11-19 10:30,19,1083.75,1085.5,1083.25,1085.25,17
20100301|2009-11-19 11:00,19,1084.75,1086.25,1084.75,1086,105
20100301|2009-11-19 11:30,19,1086.25,1087,1084.25,1084.5,113
20100301|2009-11-19 12:00,19,1085.25,1086.25,1083.25,1084.25,46
20100301|2009-11-19 12:30,19,1085.5,1086.5,1085,1086,26
20100301|2009-11-19 13:00,19,1085,1086.25,1084,1086,82
20100301|2009-11-19 13:30,19,1086,1088.25,1086,1087,60
20100301|2009-11-19 14:00,19,1086.5,1087,1085.75,1086.5,85
20100301|2009-11-19 14:30,19,1086.25,1089.75,1086.25,1088.5,85
20100301|2009-11-19 15:00,19,1089.25,1089.5,1088.5,1088.5,106
20100301|2009-11-19 15:30,20,1088.25,1088.25,1087.5,1087.5,2
20100301|2009-11-19 16:00,20,1087.25,1087.25,1087,1087,3
20100301|2009-11-19 17:30,20,1087,1087,1086.75,1086.75,5
20100301|2009-11-19 19:00,20,1088,1088,1087.75,1087.75,5
20100301|2009-11-19 20:30,20,1086.25,1086.25,1086,1086,10
20100301|2009-11-19 21:00,20,1086.75,1086.75,1086.75,1086.75,13
20100301|2009-11-19 21:30,20,1087.25,1088,1087.25,1088,4
20100301|2009-11-19 22:00,20,1088.25,1088.25,1088.25,1088.25,1
20100301|2009-11-19 23:00,20,1090,1090,1089,1089,3
20100301|2009-11-20 00:30,20,1088,1088,1088,1088,100
20100301|2009-11-20 01:00,20,1088.25,1088.25,1087.75,1087.75,2
20100301|2009-11-20 01:30,20,1087,1087.5,1087,1087.5,10
20100301|2009-11-20 02:00,20,1088,1088,1088,1088,1
20100301|2009-11-20 02:30,20,1089.75,1089.75,1089.75,1089.75,2
20100301|2009-11-20 03:00,20,1089.25,1090,1089.25,1090,2
20100301|2009-11-20 03:30,20,1090,1090,1089.5,1089.5,3
20100301|2009-11-20 04:00,20,1090,1090,1089.25,1089.25,4
20100301|2009-11-20 04:30,20,1088,1088,1086.5,1086.5,2
20100301|2009-11-20 05:00,20,1085.25,1085.25,1085,1085,2
20100301|2009-11-20 05:30,20,1085,1085,1083.5,1083.5,3
20100301|2009-11-20 06:00,20,1082.5,1082.5,1079,1080.5,29
20100301|2009-11-20 06:30,20,1080.25,1081.75,1080,1081.75,13
20100301|2009-11-20 07:00,20,1082,1082.25,1081.25,1082,20
20100301|2009-11-20 07:30,20,1082.5,1083.5,1081.5,1083.25,64
20100301|2009-11-20 08:00,20,1083,1083.25,1082.25,1082.75,32
20100301|2009-11-20 08:30,20,1083,1087,1083,1084.25,423
20100301|2009-11-20 09:00,20,1083.5,1086.25,1082.5,1084,195
20100301|2009-11-20 09:30,20,1084,1085,1081.5,1081.5,84
20100301|2009-11-20 10:00,20,1082.25,1083.5,1080.5,1080.5,175
20100301|2009-11-20 10:30,20,1080.75,1083,1080.75,1083,281
20100301|2009-11-20 11:00,20,1082.25,1082.75,1081.25,1081.25,113
20100301|2009-11-20 11:30,20,1081.5,1082,1080.5,1081,84
20100301|2009-11-20 12:00,20,1082,1082.75,1082,1082.75,3
20100301|2009-11-20 12:30,20,1081.75,1084.25,1081.75,1083.75,79
20100301|2009-11-20 13:00,20,1084,1084.5,1083.75,1083.75,30
20100301|2009-11-20 13:30,20,1084.75,1085.75,1084.25,1084.5,76
20100301|2009-11-20 14:00,20,1083.5,1085.5,1083.5,1085.25,17
20100301|2009-11-20 14:30,20,1086.25,1087.5,1085.5,1085.5,181
20100301|2009-11-20 15:00,20,1084.75,1084.75,1084.25,1084.5,22
20100301|2009-11-22 17:00,23,1085,1085.75,1084.25,1085.75,6
20100301|2009-11-22 17:30,23,1085.75,1085.75,1085.75,1085.75,1
20100301|2009-11-22 18:00,23,1087.75,1089.25,1087.75,1088.75,4
20100301|2009-11-22 18:30,23,1089,1089,1089,1089,8
20100301|2009-11-22 19:30,23,1088.5,1088.5,1088,1088,2
20100301|2009-11-22 20:00,23,1089,1089.75,1089,1089.75,4
20100301|2009-11-22 21:00,23,1089.25,1089.25,1088.75,1088.75,4
20100301|2009-11-22 21:30,23,1089,1089,1089,1089,2
20100301|2009-11-22 22:30,23,1088.75,1088.75,1088.75,1088.75,2
20100301|2009-11-23 00:00,23,1087.5,1087.5,1087.5,1087.5,1
20100301|2009-11-23 00:30,23,1089,1089,1088.5,1088.5,2
20100301|2009-11-23 01:00,23,1089.75,1091.5,1089.75,1091.5,23
20100301|2009-11-23 01:30,23,1091,1093,1091,1092,8
20100301|2009-11-23 02:00,23,1093.5,1095.5,1093.5,1095.5,10
20100301|2009-11-23 02:30,23,1095.25,1096.5,1094.75,1095,10
20100301|2009-11-23 03:00,23,1096.25,1096.25,1095.5,1095.5,2
20100301|2009-11-23 03:30,23,1095.25,1096.25,1095.25,1095.5,29
20100301|2009-11-23 04:00,23,1096.75,1096.75,1096.25,1096.25,3
20100301|2009-11-23 04:30,23,1095.5,1096.5,1095.5,1096.5,2
20100301|2009-11-23 05:00,23,1096,1096,1095.75,1095.75,51
20100301|2009-11-23 05:30,23,1096,1096.75,1096,1096.75,4
20100301|2009-11-23 06:00,23,1096.5,1097,1096.5,1097,3
20100301|2009-11-23 06:30,23,1095.75,1095.75,1095.75,1095.75,1
20100301|2009-11-23 07:00,23,1095.5,1095.5,1095.5,1095.5,2
20100301|2009-11-23 07:30,23,1095.75,1095.75,1095.25,1095.5,7
20100301|2009-11-23 08:00,23,1096.5,1099,1096.5,1098.25,69
20100301|2009-11-23 08:30,23,1097.5,1106.25,1097.5,1106.25,557
20100301|2009-11-23 09:00,23,1105.75,1106.5,1104,1104.75,615
20100301|2009-11-23 09:30,23,1105.25,1105.75,1103,1103.25,204
20100301|2009-11-23 10:00,23,1103.75,1104,1102.5,1102.5,40
20100301|2009-11-23 10:30,23,1103.25,1103.5,1101.75,1101.75,139
20100301|2009-11-23 11:00,23,1101,1102,1100,1100,85
20100301|2009-11-23 11:30,23,1100.25,1100.75,1099,1100.25,30
20100301|2009-11-23 12:00,23,1100,1100.5,1099.25,1100.5,64
20100301|2009-11-23 12:30,23,1099.5,1101,1098.25,1099.25,210
20100301|2009-11-23 13:00,23,1098.75,1099.25,1097.5,1099,102
20100301|2009-11-23 13:30,23,1099,1099.75,1099,1099,19
20100301|2009-11-23 14:00,23,1099,1100.75,1098.75,1098.75,141
20100301|2009-11-23 14:30,23,1098.75,1099.75,1096.25,1099.75,243
20100301|2009-11-23 15:00,23,1098.25,1099,1098.25,1099,4
20100301|2009-11-23 15:30,24,1098,1098,1098,1098,1
20100301|2009-11-23 16:00,24,1098.25,1098.25,1098.25,1098.25,1
20100301|2009-11-23 18:00,24,1097.5,1097.5,1097.5,1097.5,1
20100301|2009-11-23 18:30,24,1098,1098,1097.75,1097.75,2
20100301|2009-11-23 19:00,24,1097.5,1097.5,1097.5,1097.5,1
20100301|2009-11-23 19:30,24,1096.75,1096.75,1096.5,1096.5,5
20100301|2009-11-23 22:00,24,1096.5,1096.5,1096.5,1096.5,1
20100301|2009-11-23 23:30,24,1096.25,1096.25,1096.25,1096.25,2
20100301|2009-11-24 00:30,24,1095.5,1095.5,1095,1095,6
20100301|2009-11-24 01:00,24,1094.75,1094.75,1094.5,1094.5,8
20100301|2009-11-24 01:30,24,1095,1095.5,1095,1095.5,2
20100301|2009-11-24 02:00,24,1095.5,1097,1095.5,1097,5
20100301|2009-11-24 02:30,24,1096.25,1096.75,1096,1096.75,4
20100301|2009-11-24 03:00,24,1096.75,1097.75,1096.75,1097.75,10
20100301|2009-11-24 03:30,24,1098.25,1098.25,1098.25,1098.25,1
20100301|2009-11-24 04:00,24,1099,1100,1099,1100,3
20100301|2009-11-24 04:30,24,1099.5,1101.25,1099.5,1101.25,7
20100301|2009-11-24 05:00,24,1101.5,1101.5,1101.5,1101.5,7
20100301|2009-11-24 05:30,24,1101,1101,1099.75,1099.75,5
20100301|2009-11-24 06:00,24,1101.75,1101.75,1101.75,1101.75,1
20100301|2009-11-24 06:30,24,1101.25,1101.25,1101,1101,8
20100301|2009-11-24 07:00,24,1101.75,1101.75,1101,1101,22
20100301|2009-11-24 07:30,24,1100.75,1101,1099,1100,49
20100301|2009-11-24 08:00,24,1100.25,1101.75,1100.25,1101,25
20100301|2009-11-24 08:30,24,1100,1100,1091.75,1091.75,228
20100301|2009-11-24 09:00,24,1093,1097,1091.25,1094,205
20100301|2009-11-24 09:30,24,1094.75,1100,1094.5,1098.75,94
20100301|2009-11-24 10:00,24,1098,1099.25,1095,1095.5,115
20100301|2009-11-24 10:30,24,1095,1097,1094.75,1096.5,75
20100301|2009-11-24 11:00,24,1097,1097.5,1096.5,1096.5,67
20100301|2009-11-24 11:30,24,1096.75,1097,1095.5,1095.75,44
20100301|2009-11-24 12:00,24,1095.75,1097.5,1095.75,1097,96
20100301|2009-11-24 12:30,24,1097.25,1097.75,1096.5,1096.75,34
20100301|2009-11-24 13:00,24,1097.25,1099.5,1096.5,1099,118
20100301|2009-11-24 13:30,24,1099,1101.5,1099,1100.75,70
20100301|2009-11-24 14:00,24,1100.5,1101.25,1099.25,1100.5,58
20100301|2009-11-24 14:30,24,1099,1100.25,1097.75,1099.5,84
20100301|2009-11-24 15:00,24,1099,1099,1098.75,1098.75,57
20100301|2009-11-24 15:30,25,1098.75,1098.75,1098.5,1098.5,2
20100301|2009-11-24 17:30,25,1097.5,1097.5,1097.5,1097.5,4
20100301|2009-11-24 18:30,25,1099.75,1099.75,1099.75,1099.75,2
20100301|2009-11-24 20:00,25,1098.75,1098.75,1098.75,1098.75,2
20100301|2009-11-24 22:00,25,1100,1100,1100,1100,1
20100301|2009-11-24 22:30,25,1100.5,1100.5,1100.5,1100.5,1
20100301|2009-11-24 23:00,25,1100.5,1100.5,1100.5,1100.5,1
20100301|2009-11-24 23:30,25,1100.25,1100.25,1100.25,1100.25,1
20100301|2009-11-25 00:00,25,1101.5,1101.5,1101.5,1101.5,20
20100301|2009-11-25 00:30,25,1102,1102,1102,1102,2
20100301|2009-11-25 01:00,25,1102.5,1102.5,1102,1102.5,9
20100301|2009-11-25 01:30,25,1103,1103.75,1103,1103.75,7
20100301|2009-11-25 02:00,25,1104.5,1104.5,1103.5,1103.5,4
20100301|2009-11-25 02:30,25,1103.75,1103.75,1103,1103,2
20100301|2009-11-25 03:00,25,1101.75,1101.75,1101.75,1101.75,21
20100301|2009-11-25 03:30,25,1103,1104,1103,1104,3
20100301|2009-11-25 04:00,25,1104.25,1104.25,1103,1104,5
20100301|2009-11-25 04:30,25,1103.75,1103.75,1102.5,1102.5,2
20100301|2009-11-25 05:00,25,1102.75,1102.75,1102.75,1102.75,1
20100301|2009-11-25 05:30,25,1103,1103,1103,1103,1
20100301|2009-11-25 06:00,25,1102.75,1103.25,1102.5,1103.25,9
20100301|2009-11-25 06:30,25,1102.75,1104.25,1102.75,1104.25,17
20100301|2009-11-25 07:00,25,1103.5,1103.5,1102.75,1102.75,3
20100301|2009-11-25 07:30,25,1104.5,1106.25,1102,1103.5,137
20100301|2009-11-25 08:00,25,1102,1103.5,1100.5,1101,118
20100301|2009-11-25 08:30,25,1101.5,1102,1098.75,1100.5,464
20100301|2009-11-25 09:00,25,1101.25,1102.75,1100,1100.5,734
20100301|2009-11-25 09:30,25,1101.75,1103.25,1101.5,1101.5,44
20100301|2009-11-25 10:00,25,1102,1104.5,1101.75,1103.75,131
20100301|2009-11-25 10:30,25,1103.75,1105,1103.75,1104.25,118
20100301|2009-11-25 11:00,25,1104.25,1104.5,1102.25,1102.5,32
20100301|2009-11-25 11:30,25,1102.75,1102.75,1102,1102.5,34
20100301|2009-11-25 12:00,25,1103,1103.5,1102.75,1103.5,88
20100301|2009-11-25 12:30,25,1102.75,1103.25,1102.75,1103.25,19
20100301|2009-11-25 13:00,25,1103.25,1103.75,1103.25,1103.75,473
20100301|2009-11-25 13:30,25,1103.75,1105.25,1103.5,1104.5,39
20100301|2009-11-25 14:00,25,1104.25,1104.5,1104.25,1104.25,87
20100301|2009-11-25 14:30,25,1104,1104.75,1103.25,1104.25,39
20100301|2009-11-25 15:00,25,1104,1104.5,1104,1104.25,8
20100301|2009-11-25 15:30,27,1103.5,1103.5,1103.5,1103.5,1
20100301|2009-11-25 18:00,27,1103.5,1103.5,1103.5,1103.5,2
20100301|2009-11-25 19:00,27,1103.75,1106.5,1103.75,1105.5,16
20100301|2009-11-25 19:30,27,1105.5,1105.5,1105.5,1105.5,4
20100301|2009-11-25 20:00,27,1104,1104,1104,1104,2
20100301|2009-11-25 21:30,27,1101,1101.75,1101,1101.75,9
20100301|2009-11-25 22:00,27,1100,1100.5,1100,1100.5,3
20100301|2009-11-25 23:30,27,1099.5,1099.75,1099.25,1099.75,3
20100301|2009-11-26 00:30,27,1099,1099,1099,1099,2
20100301|2009-11-26 01:00,27,1098.5,1098.5,1096.75,1097.25,50
20100301|2009-11-26 01:30,27,1098,1098.25,1098,1098.25,3
20100301|2009-11-26 02:00,27,1097,1097.25,1095.5,1095.5,36
20100301|2009-11-26 02:30,27,1093.75,1094.25,1092.25,1093.5,15
20100301|2009-11-26 03:00,27,1092,1092.5,1089.75,1092.5,55
20100301|2009-11-26 03:30,27,1091,1092,1089.75,1091.5,10
20100301|2009-11-26 04:00,27,1089.75,1090.5,1089.75,1090.5,2
20100301|2009-11-26 04:30,27,1090.75,1090.75,1088,1090.5,16
20100301|2009-11-26 05:00,27,1091,1093,1091,1092.25,40
20100301|2009-11-26 05:30,27,1092.25,1092.25,1091,1091,224
20100301|2009-11-26 06:00,27,1091.75,1092.5,1091,1092.25,41
20100301|2009-11-26 06:30,27,1092,1092,1091.5,1091.5,18
20100301|2009-11-26 07:00,27,1092.25,1092.5,1092,1092,17
20100301|2009-11-26 07:30,27,1090.75,1091.5,1090.25,1091.5,23
20100301|2009-11-26 08:00,27,1090.75,1090.75,1089,1089,8
20100301|2009-11-26 08:30,27,1089.25,1089.25,1081,1083,68
20100301|2009-11-26 09:00,27,1082.75,1084.5,1081.5,1081.75,51
20100301|2009-11-26 09:30,27,1081.5,1082.5,1078,1078,45
20100301|2009-11-26 10:00,27,1078,1080.5,1078,1080.5,79
20100301|2009-11-26 17:00,27,1080.5,1083.5,1080,1081.25,31
20100301|2009-11-26 17:30,27,1079,1079.5,1079,1079.5,5
20100301|2009-11-26 18:00,27,1081.25,1081.5,1081,1081,8
20100301|2009-11-26 18:30,27,1079.5,1081,1079.5,1080.5,8
20100301|2009-11-26 19:00,27,1080.25,1080.25,1079.5,1080.25,3
20100301|2009-11-26 19:30,27,1079.5,1079.5,1079,1079,13
20100301|2009-11-26 20:00,27,1078.75,1079,1077.75,1078,24
20100301|2009-11-26 20:30,27,1078.25,1080.25,1078.25,1080.25,5
20100301|2009-11-26 21:00,27,1081.5,1081.5,1081.5,1081.5,1
20100301|2009-11-26 21:30,27,1080.75,1081,1080.75,1080.75,40
20100301|2009-11-26 22:00,27,1080.25,1080.25,1078.25,1078.25,11
20100301|2009-11-26 22:30,27,1077,1077,1072,1073.75,48
20100301|2009-11-26 23:00,27,1073.5,1074.25,1070.5,1072.5,17
20100301|2009-11-26 23:30,27,1070.75,1070.75,1068,1070.25,62
20100301|2009-11-27 00:00,27,1070,1070.75,1068.5,1068.5,5
20100301|2009-11-27 00:30,27,1069.75,1071.25,1069,1070.75,41
20100301|2009-11-27 01:00,27,1069,1069,1064.5,1065.75,55
20100301|2009-11-27 01:30,27,1065.75,1065.75,1062.25,1064.5,49
20100301|2009-11-27 02:00,27,1064.5,1069.5,1063.75,1069,91
20100301|2009-11-27 02:30,27,1069.5,1073,1069.5,1071.5,32
20100301|2009-11-27 03:00,27,1070.75,1077,1070.5,1075.25,36
20100301|2009-11-27 03:30,27,1073.5,1075.75,1072.75,1075.75,23
20100301|2009-11-27 04:00,27,1076.25,1077,1075.25,1075.25,19
20100301|2009-11-27 04:30,27,1077,1077.25,1074.5,1075.5,23
20100301|2009-11-27 05:00,27,1071.5,1073,1071.25,1072,18
20100301|2009-11-27 05:30,27,1073.75,1075,1073.25,1073.25,12
20100301|2009-11-27 06:00,27,1074.5,1074.5,1072.25,1072.25,66
20100301|2009-11-27 06:30,27,1073,1075.75,1073,1075.75,15
20100301|2009-11-27 07:00,27,1076,1079.5,1076,1077,67
20100301|2009-11-27 07:30,27,1077.5,1078,1075,1075.75,23
20100301|2009-11-27 08:00,27,1074.75,1076.5,1074,1075,18
20100301|2009-11-27 08:30,27,1074,1082.75,1072.5,1082.25,537
20100301|2009-11-27 09:00,27,1081.75,1087.75,1081.75,1086.25,378
20100301|2009-11-27 09:30,27,1085.75,1091.75,1085,1090.25,304
20100301|2009-11-27 10:00,27,1090.5,1093.25,1089,1090,282
20100301|2009-11-27 10:30,27,1088.75,1090.5,1088,1089.5,182
20100301|2009-11-27 11:00,27,1089,1089.5,1086.5,1086.75,167
20100301|2009-11-27 11:30,27,1087.25,1092.25,1085.25,1085.75,345
20100301|2009-11-27 12:00,27,1085.75,1085.75,1083.25,1084.75,92
20100301|2009-11-29 17:00,30,1083,1091.25,1083,1088.25,38
20100301|2009-11-29 17:30,30,1089.75,1090,1089.5,1089.5,8
20100301|2009-11-29 18:00,30,1088,1089.5,1087.25,1087.25,31
20100301|2009-11-29 18:30,30,1088,1088,1088,1088,35
20100301|2009-11-29 19:00,30,1089,1092.75,1089,1091.25,34
20100301|2009-11-29 19:30,30,1091.75,1092,1090.5,1090.5,12
20100301|2009-11-29 20:00,30,1091,1091.5,1091,1091.5,4
20100301|2009-11-29 20:30,30,1091.25,1091.25,1091.25,1091.25,1
20100301|2009-11-29 21:00,30,1092,1092,1092,1092,1
20100301|2009-11-29 21:30,30,1091.5,1091.75,1091,1091.75,8
20100301|2009-11-29 22:00,30,1090.5,1092,1090.5,1091.75,7
20100301|2009-11-29 22:30,30,1092.25,1092.25,1092.25,1092.25,2
20100301|2009-11-29 23:00,30,1092,1092,1088,1089,14
20100301|2009-11-29 23:30,30,1088.25,1089.5,1088.25,1089.5,4
20100301|2009-11-30 00:00,30,1089.5,1089.5,1089.5,1089.5,1
20100301|2009-11-30 00:30,30,1089.5,1090,1088.75,1090,13
20100301|2009-11-30 01:00,30,1088.5,1091.75,1088.5,1091.75,14
20100301|2009-11-30 01:30,30,1090.5,1091.75,1090.25,1091.5,10
20100301|2009-11-30 02:00,30,1089,1089,1086,1086,10
20100301|2009-11-30 02:30,30,1085,1086.75,1084.25,1086.75,7
20100301|2009-11-30 03:00,30,1085.75,1087,1085.75,1086.25,3
20100301|2009-11-30 03:30,30,1086,1086,1082.5,1082.5,15
20100301|2009-11-30 04:00,30,1083,1084.25,1081.5,1082.25,37
20100301|2009-11-30 04:30,30,1084,1085.5,1084,1084.25,15
20100301|2009-11-30 05:00,30,1083.75,1085.5,1080,1083.25,31
20100301|2009-11-30 05:30,30,1083.25,1083.75,1083.25,1083.5,13
20100301|2009-11-30 06:00,30,1082.75,1082.75,1082,1082,22
20100301|2009-11-30 06:30,30,1081.25,1084.75,1081.25,1084.75,17
20100301|2009-11-30 07:00,30,1085.25,1087.5,1084.25,1087,89
20100301|2009-11-30 07:30,30,1087.75,1088,1086,1086,18
20100301|2009-11-30 08:00,30,1085,1085.5,1084,1085,45
20100301|2009-11-30 08:30,30,1085,1088.25,1081.75,1086.5,1098
20100301|2009-11-30 09:00,30,1087,1090.5,1086.75,1090.5,450
20100301|2009-11-30 09:30,30,1091,1091.75,1087,1087.25,242
20100301|2009-11-30 10:00,30,1087.25,1087.5,1082.75,1083,131
20100301|2009-11-30 10:30,30,1083,1083,1080.25,1081,268
20100301|2009-11-30 11:00,30,1082.75,1084.25,1081.25,1083,136
20100301|2009-11-30 11:30,30,1083.5,1083.75,1081,1081.5,307
20100301|2009-11-30 12:00,30,1081.75,1083.5,1081.25,1083.25,81
20100301|2009-11-30 12:30,30,1084.5,1085.75,1082.5,1085.5,412
20100301|2009-11-30 13:00,30,1084.75,1085.25,1083.75,1084,291
20100301|2009-11-30 13:30,30,1084,1084.75,1083,1083.75,54
20100301|2009-11-30 14:00,30,1084.25,1088.5,1084.25,1087.75,447
20100301|2009-11-30 14:30,30,1088.5,1091,1088.5,1089.75,384
20100301|2009-11-30 15:00,30,1090,1090,1087.25,1088,72
20100301|2009-11-30 16:00,1,1088.5,1088.5,1087.5,1087.5,3
20100301|2009-11-30 17:00,1,1088,1088,1087.5,1087.5,2
20100301|2009-11-30 17:30,1,1088.5,1088.5,1088.5,1088.5,4
20100301|2009-11-30 18:00,1,1088,1088,1088,1088,1
20100301|2009-11-30 18:30,1,1090,1090.25,1089.5,1089.75,23
20100301|2009-11-30 19:00,1,1089.25,1089.75,1089.25,1089.75,22
20100301|2009-11-30 19:30,1,1089,1089,1089,1089,1
20100301|2009-11-30 20:00,1,1090.5,1090.5,1090,1090,12
20100301|2009-11-30 20:30,1,1091,1091,1090.25,1090.25,12
20100301|2009-11-30 21:30,1,1091,1091,1090.5,1090.5,21
20100301|2009-11-30 22:00,1,1091,1091.5,1091,1091.25,29
20100301|2009-11-30 22:30,1,1091.25,1091.25,1090.75,1090.75,2
20100301|2009-11-30 23:00,1,1089.5,1089.5,1089.5,1089.5,21
20100301|2009-11-30 23:30,1,1091.5,1091.5,1091.5,1091.5,1
20100301|2009-12-01 00:30,1,1091.5,1091.5,1089.75,1091.25,55
20100301|2009-12-01 01:00,1,1091.75,1092.25,1091.75,1092.25,28
20100301|2009-12-01 01:30,1,1092.5,1092.5,1091.5,1091.5,10
20100301|2009-12-01 02:00,1,1093,1097.25,1093,1096,172
20100301|2009-12-01 02:30,1,1096,1098,1096,1098,69
20100301|2009-12-01 03:00,1,1098.25,1100,1097.5,1099.5,62
20100301|2009-12-01 03:30,1,1100,1100.25,1098.25,1099,21
20100301|2009-12-01 04:00,1,1099.5,1099.5,1099.25,1099.25,132
20100301|2009-12-01 04:30,1,1099.5,1099.5,1097.25,1098,26
20100301|2009-12-01 05:00,1,1097.75,1097.75,1097,1097.75,21
20100301|2009-12-01 05:30,1,1098.25,1099.25,1098.25,1099,51
20100301|2009-12-01 06:00,1,1099.5,1099.75,1099.25,1099.5,13
20100301|2009-12-01 06:30,1,1098.75,1099.5,1098.5,1098.5,7
20100301|2009-12-01 07:00,1,1098,1099,1098,1098.25,7
20100301|2009-12-01 07:30,1,1098.75,1099,1098.75,1098.75,33
20100301|2009-12-01 08:00,1,1098.5,1099.5,1098.5,1099.5,63
20100301|2009-12-01 08:30,1,1099.5,1103.5,1099.5,1101.5,636
20100301|2009-12-01 09:00,1,1101,1103,1097.75,1100,1241
20100301|2009-12-01 09:30,1,1100,1102,1099.25,1100.75,177
20100301|2009-12-01 10:00,1,1101.5,1103.75,1101,1103,143
20100301|2009-12-01 10:30,1,1103.25,1103.5,1102,1103.25,124
20100301|2009-12-01 11:00,1,1103,1104.5,1103,1103,122
20100301|2009-12-01 11:30,1,1103.75,1104,1102.5,1103,49
20100301|2009-12-01 12:00,1,1103.25,1106.25,1103.25,1105.75,372
20100301|2009-12-01 12:30,1,1106.5,1107,1105.5,1105.5,80
20100301|2009-12-01 13:00,1,1105.75,1106,1104.75,1106,114
20100301|2009-12-01 13:30,1,1106.5,1106.5,1103.5,1104.25,97
20100301|2009-12-01 14:00,1,1104,1105,1103,1103.75,253
20100301|2009-12-01 14:30,1,1103.75,1104.75,1101.75,1103,291
20100301|2009-12-01 15:00,1,1102.75,1103.5,1102,1103.25,75
20100301|2009-12-01 15:30,2,1103.5,1103.5,1103.25,1103.25,2
20100301|2009-12-01 16:00,2,1103.25,1103.25,1103.25,1103.25,4
20100301|2009-12-01 17:00,2,1103.75,1104,1103.75,1104,2
20100301|2009-12-01 17:30,2,1104,1104,1103.75,1103.75,7
20100301|2009-12-01 18:00,2,1103,1103,1103,1103,59
20100301|2009-12-01 18:30,2,1103,1103.75,1103,1103.5,8
20100301|2009-12-01 19:00,2,1103.75,1103.75,1103.25,1103.25,3
20100301|2009-12-01 19:30,2,1103,1103,1102,1102,20
20100301|2009-12-01 20:00,2,1102.5,1103.25,1102.25,1103.25,5
20100301|2009-12-01 20:30,2,1103,1103.25,1103,1103,4
20100301|2009-12-01 21:00,2,1102.75,1103.25,1102.75,1103.25,4
20100301|2009-12-01 21:30,2,1103.5,1103.5,1103,1103.5,16
20100301|2009-12-01 22:00,2,1103.5,1103.5,1103.5,1103.5,2
20100301|2009-12-01 22:30,2,1103.25,1103.5,1103,1103,8
20100301|2009-12-01 23:00,2,1103,1103,1103,1103,10
20100301|2009-12-01 23:30,2,1103.25,1104,1103.25,1104,6
20100301|2009-12-02 00:00,2,1103.75,1103.75,1103.75,1103.75,1
20100301|2009-12-02 00:30,2,1103.5,1104.25,1103.5,1104.25,11
20100301|2009-12-02 01:00,2,1104,1104,1102.5,1102.5,6
20100301|2009-12-02 01:30,2,1102.25,1102.5,1102.25,1102.5,22
20100301|2009-12-02 02:00,2,1104,1105.5,1104,1104.25,12
20100301|2009-12-02 02:30,2,1105.25,1105.5,1103.75,1103.75,13
20100301|2009-12-02 03:00,2,1103,1103.25,1101.25,1101.25,19
20100301|2009-12-02 03:30,2,1102,1103.75,1102,1103.75,9
20100301|2009-12-02 04:00,2,1103.75,1104.75,1103.75,1104.75,10
20100301|2009-12-02 04:30,2,1104.75,1104.75,1104.75,1104.75,2
20100301|2009-12-02 05:00,2,1102,1102,1100.75,1101,68
20100301|2009-12-02 05:30,2,1101.25,1102.75,1100.75,1102.5,33
20100301|2009-12-02 06:00,2,1102.25,1104,1102.25,1104,74
20100301|2009-12-02 06:30,2,1103.25,1104.25,1103.25,1104.25,3
20100301|2009-12-02 07:00,2,1104.5,1106,1102,1104,96
20100301|2009-12-02 07:30,2,1103.25,1103.75,1102.25,1102.25,64
20100301|2009-12-02 08:00,2,1102.75,1103.25,1102,1102.75,176
20100301|2009-12-02 08:30,2,1103,1105.75,1102.5,1105,462
20100301|2009-12-02 09:00,2,1105.25,1110.5,1105.25,1109.25,469
20100301|2009-12-02 09:30,2,1108.75,1108.75,1107,1107.5,265
20100301|2009-12-02 10:00,2,1107.25,1107.5,1102.25,1103.75,394
20100301|2009-12-02 10:30,2,1103.5,1105,1103.25,1104.25,147
20100301|2009-12-02 11:00,2,1104.5,1104.5,1099.5,1100.5,457
20100301|2009-12-02 11:30,2,1101.25,1102,1100.75,1102,28
20100301|2009-12-02 12:00,2,1102,1102.5,1101,1101.25,34
20100301|2009-12-02 12:30,2,1102,1103,1101.25,1102.5,90
20100301|2009-12-02 13:00,2,1103.5,1103.75,1100.25,1101.75,362
20100301|2009-12-02 13:30,2,1102,1103.25,1101.75,1102,77
20100301|2009-12-02 14:00,2,1103,1103,1101.25,1103,249
20100301|2009-12-02 14:30,2,1102,1104.75,1101.75,1103.25,554
20100301|2009-12-02 15:00,2,1103.5,1103.5,1102.75,1103,110
20100301|2009-12-02 15:30,3,1103,1103.25,1102.5,1103.25,12
20100301|2009-12-02 16:00,3,1103,1103.5,1101.25,1101.25,62
20100301|2009-12-02 17:00,3,1102.5,1105.5,1102.5,1105.25,17
20100301|2009-12-02 17:30,3,1105.25,1106.25,1104.75,1106,43
20100301|2009-12-02 18:00,3,1105.75,1105.75,1104.5,1104.75,57
20100301|2009-12-02 18:30,3,1104.5,1105,1104.5,1105,22
20100301|2009-12-02 19:00,3,1105.25,1105.25,1105.25,1105.25,2
20100301|2009-12-02 19:30,3,1106,1106,1104.75,1105,7
20100301|2009-12-02 20:00,3,1104.75,1105,1104.75,1104.75,52
20100301|2009-12-02 20:30,3,1104.75,1106.25,1104.75,1106.25,15
20100301|2009-12-02 21:00,3,1106.25,1106.25,1106,1106,6
20100301|2009-12-02 21:30,3,1106.5,1106.75,1106.25,1106.5,5
20100301|2009-12-02 22:00,3,1106,1106,1105.5,1105.5,4
20100301|2009-12-02 22:30,3,1107,1108,1107,1107.75,15
20100301|2009-12-02 23:00,3,1107.5,1108,1107.5,1108,3
20100301|2009-12-02 23:30,3,1108,1108,1107,1107.5,14
20100301|2009-12-03 00:00,3,1107.75,1109.5,1107.5,1109.25,110
20100301|2009-12-03 00:30,3,1109,1109.5,1108.5,1109.5,16
20100301|2009-12-03 01:00,3,1109,1110,1109,1109.75,19
20100301|2009-12-03 01:30,3,1110,1110,1109.5,1110,34
20100301|2009-12-03 02:00,3,1107.5,1109,1107.5,1109,3
20100301|2009-12-03 02:30,3,1109.5,1110.75,1109.25,1110,41
20100301|2009-12-03 03:00,3,1109.25,1110,1109,1109.75,15
20100301|2009-12-03 03:30,3,1110,1110.25,1109.75,1110.25,30
20100301|2009-12-03 04:00,3,1109.25,1109.25,1109,1109,15
20100301|2009-12-03 04:30,3,1109,1109.5,1107.5,1107.75,8
20100301|2009-12-03 05:00,3,1106,1107.5,1106,1107,7
20100301|2009-12-03 05:30,3,1107.5,1108,1106.5,1106.5,30
20100301|2009-12-03 06:00,3,1106.5,1106.75,1106,1106,15
20100301|2009-12-03 06:30,3,1106.75,1107.75,1106.75,1107.25,25
20100301|2009-12-03 07:00,3,1107.25,1108.75,1107.25,1107.75,47
20100301|2009-12-03 07:30,3,1109,1109,1104.75,1106,368
20100301|2009-12-03 08:00,3,1106,1108.5,1105,1105.5,367
20100301|2009-12-03 08:30,3,1105.75,1112,1104.75,1108.25,805
20100301|2009-12-03 09:00,3,1107,1107,1101.25,1103.75,1201
20100301|2009-12-03 09:30,3,1104.25,1105.75,1100.75,1105,501
20100301|2009-12-03 10:00,3,1105,1106.25,1104,1105.5,197
20100301|2009-12-03 10:30,3,1104.75,1105.5,1102.5,1103.75,466
20100301|2009-12-03 11:00,3,1103.5,1105.25,1103.25,1104,775
20100301|2009-12-03 11:30,3,1104,1105,1103.25,1104.5,373
20100301|2009-12-03 12:00,3,1104.5,1104.75,1103,1104.25,479
20100301|2009-12-03 12:30,3,1104.25,1105.75,1104,1105,141
20100301|2009-12-03 13:00,3,1105.5,1105.5,1103.5,1103.5,186
20100301|2009-12-03 13:30,3,1103.5,1104.75,1102,1102.5,400
20100301|2009-12-03 14:00,3,1102.75,1103.5,1101,1101.25,228
20100301|2009-12-03 14:30,3,1102,1102,1093,1094.5,1224
20100301|2009-12-03 15:00,3,1094.25,1094.5,1092.75,1093.5,207
20100301|2009-12-03 15:30,4,1091.25,1093.25,1091,1092,33
20100301|2009-12-03 16:00,4,1091.25,1092,1091.25,1092,5
20100301|2009-12-03 17:00,4,1092,1092.75,1091.75,1092.25,166
20100301|2009-12-03 17:30,4,1092.75,1092.75,1092.75,1092.75,9
20100301|2009-12-03 18:00,4,1093.25,1093.25,1091.75,1091.75,22
20100301|2009-12-03 18:30,4,1092.25,1092.25,1092,1092,28
20100301|2009-12-03 19:00,4,1092.25,1092.75,1092,1092.25,10
20100301|2009-12-03 19:30,4,1091.75,1093.5,1091.75,1093.5,8
20100301|2009-12-03 20:00,4,1092.5,1093,1092.5,1093,102
20100301|2009-12-03 20:30,4,1093,1093.5,1093,1093.5,12
20100301|2009-12-03 21:00,4,1094,1094,1093.25,1093.25,25
20100301|2009-12-03 21:30,4,1092,1092,1092,1092,7
20100301|2009-12-03 22:00,4,1092,1092,1092,1092,7
20100301|2009-12-03 22:30,4,1092.25,1092.25,1091.75,1092,5
20100301|2009-12-03 23:00,4,1093,1093,1091.75,1092,16
20100301|2009-12-03 23:30,4,1092.25,1092.25,1091.75,1092,6
20100301|2009-12-04 00:00,4,1092,1092.25,1092,1092,4
20100301|2009-12-04 00:30,4,1093,1093.5,1093,1093.25,5
20100301|2009-12-04 01:00,4,1094,1094.75,1094,1094,6
20100301|2009-12-04 01:30,4,1095,1095.25,1095,1095.25,4
20100301|2009-12-04 02:00,4,1095.75,1096,1094.5,1094.5,14
20100301|2009-12-04 02:30,4,1094.75,1094.75,1094.5,1094.5,4
20100301|2009-12-04 03:00,4,1094.75,1094.75,1094,1094,7
20100301|2009-12-04 03:30,4,1094,1095.5,1094,1095.5,10
20100301|2009-12-04 04:00,4,1095.5,1095.5,1095.5,1095.5,4
20100301|2009-12-04 04:30,4,1094.75,1095.25,1094.5,1094.5,33
20100301|2009-12-04 05:00,4,1095.75,1095.75,1095.5,1095.5,11
20100301|2009-12-04 05:30,4,1095.25,1095.25,1095,1095,104
20100301|2009-12-04 06:00,4,1095.5,1096,1095.25,1095.25,19
20100301|2009-12-04 06:30,4,1095,1095.5,1094.75,1095,16
20100301|2009-12-04 07:00,4,1094.75,1096,1094,1096,196
20100301|2009-12-04 07:30,4,1096.25,1109,1096.25,1105,1591
20100301|2009-12-04 08:00,4,1105.25,1109.5,1104.25,1108.5,247
20100301|2009-12-04 08:30,4,1109,1114.25,1107,1111.75,1700
20100301|2009-12-04 09:00,4,1112.25,1112.5,1108.25,1109.75,1719
20100301|2009-12-04 09:30,4,1110.25,1111,1106,1107.25,985
20100301|2009-12-04 10:00,4,1106.5,1107.25,1102.75,1102.75,1215
20100301|2009-12-04 10:30,4,1102,1102.5,1091,1095.5,3501
20100301|2009-12-04 11:00,4,1095.25,1098.25,1095,1097.5,979
20100301|2009-12-04 11:30,4,1097.25,1100,1096.75,1099.5,386
20100301|2009-12-04 12:00,4,1099.25,1100.25,1097.25,1097.25,299
20100301|2009-12-04 12:30,4,1096.75,1098.25,1093,1093,664
20100301|2009-12-04 13:00,4,1094.75,1095.5,1091,1093.25,580
20100301|2009-12-04 13:30,4,1093.25,1098,1093.25,1097.5,904
20100301|2009-12-04 14:00,4,1096.75,1101.75,1096.5,1100,772
20100301|2009-12-04 14:30,4,1100.5,1102,1098,1100.5,1064
20100301|2009-12-04 15:00,4,1100,1103.5,1100,1103.25,112
20100301|2009-12-06 17:00,7,1102.75,1106,1102.75,1105.25,49
20100301|2009-12-06 17:30,7,1104.5,1104.5,1102.75,1104,50
20100301|2009-12-06 18:00,7,1104.25,1104.5,1103.25,1104.5,108
20100301|2009-12-06 18:30,7,1104.25,1105.5,1104.25,1104.75,25
20100301|2009-12-06 19:00,7,1104.75,1104.75,1104.75,1104.75,1
20100301|2009-12-06 19:30,7,1105,1105,1103,1103,7
20100301|2009-12-06 20:00,7,1102.5,1104,1102.5,1104,14
20100301|2009-12-06 20:30,7,1104.25,1104.25,1103.5,1103.5,47
20100301|2009-12-06 21:00,7,1103.25,1103.25,1102.75,1102.75,53
20100301|2009-12-06 21:30,7,1102.25,1102.25,1102,1102,14
20100301|2009-12-06 22:00,7,1102,1102,1102,1102,13
20100301|2009-12-06 22:30,7,1102.25,1102.25,1102,1102,2
20100301|2009-12-06 23:30,7,1102.75,1102.75,1101,1101,62
20100301|2009-12-07 00:00,7,1101,1101.5,1101,1101.5,7
20100301|2009-12-07 00:30,7,1101.5,1101.5,1101.5,1101.5,1
20100301|2009-12-07 01:00,7,1100.75,1100.75,1099.5,1099.75,10
20100301|2009-12-07 01:30,7,1099.75,1100,1099.75,1100,35
20100301|2009-12-07 02:00,7,1099,1099.25,1097,1097.5,149
20100301|2009-12-07 02:30,7,1097,1098,1094.5,1094.5,49
20100301|2009-12-07 03:00,7,1094.5,1097.5,1094,1097.25,79
20100301|2009-12-07 03:30,7,1098,1099.25,1098,1099.25,7
20100301|2009-12-07 04:00,7,1100,1100.25,1099.25,1100.25,7
20100301|2009-12-07 04:30,7,1101,1101,1099,1099,44
20100301|2009-12-07 05:00,7,1098.75,1100,1098.25,1099.25,10
20100301|2009-12-07 05:30,7,1099.5,1100,1099.25,1099.75,158
20100301|2009-12-07 06:00,7,1099.25,1099.5,1098,1098.5,9
20100301|2009-12-07 06:30,7,1099.25,1101.5,1099.25,1101.5,19
20100301|2009-12-07 07:00,7,1100.75,1101,1099.75,1100,327
20100301|2009-12-07 07:30,7,1100.25,1101,1099.75,1100.25,132
20100301|2009-12-07 08:00,7,1100.5,1101,1099,1100,219
20100301|2009-12-07 08:30,7,1099.5,1105.5,1099.25,1104,1972
20100301|2009-12-07 09:00,7,1104,1104.5,1100.5,1103.25,875
20100301|2009-12-07 09:30,7,1103.5,1104.75,1102,1103,529
20100301|2009-12-07 10:00,7,1102.5,1102.5,1101,1101.25,424
20100301|2009-12-07 10:30,7,1101.25,1102.75,1101.25,1102.25,143
20100301|2009-12-07 11:00,7,1102,1102.25,1101,1101,134
20100301|2009-12-07 11:30,7,1101.75,1104.5,1101.75,1104,574
20100301|2009-12-07 12:00,7,1103.25,1105,1103,1104.25,180
20100301|2009-12-07 12:30,7,1104.25,1104.5,1102,1103.25,306
20100301|2009-12-07 13:00,7,1102,1103,1100.5,1101,190
20100301|2009-12-07 13:30,7,1100.5,1100.5,1095.5,1097.25,559
20100301|2009-12-07 14:00,7,1097.25,1098.5,1096,1097,458
20100301|2009-12-07 14:30,7,1096.75,1100,1096.5,1097.75,647
20100301|2009-12-07 15:00,7,1098,1099.25,1098,1099.25,139
20100301|2009-12-07 15:30,8,1099.5,1101,1099.5,1101,5
20100301|2009-12-07 16:00,8,1101,1101.5,1101,1101.5,7
20100301|2009-12-07 17:00,8,1101.75,1101.75,1101.25,1101.75,5
20100301|2009-12-07 17:30,8,1101.75,1101.75,1101,1101,5
20100301|2009-12-07 18:00,8,1101.25,1101.25,1101,1101,19
20100301|2009-12-07 18:30,8,1102,1102.5,1101.5,1101.5,23
20100301|2009-12-07 19:00,8,1102.25,1102.25,1101.75,1102,6
20100301|2009-12-07 19:30,8,1102,1102,1102,1102,11
20100301|2009-12-07 20:00,8,1101.75,1101.75,1101,1101,10
20100301|2009-12-07 20:30,8,1100.25,1100.25,1100,1100,6
20100301|2009-12-07 21:00,8,1100.5,1100.5,1100.5,1100.5,1
20100301|2009-12-07 21:30,8,1100.25,1100.25,1100.25,1100.25,2
20100301|2009-12-07 22:00,8,1100.25,1100.5,1100.25,1100.5,12
20100301|2009-12-07 22:30,8,1100.5,1100.5,1100.5,1100.5,27
20100301|2009-12-07 23:00,8,1100,1100.5,1100,1100.5,4
20100301|2009-12-07 23:30,8,1099.25,1100.25,1099.25,1100.25,6
20100301|2009-12-08 00:00,8,1099.75,1100.25,1099.25,1099.25,60
20100301|2009-12-08 00:30,8,1100.5,1100.5,1100.5,1100.5,3
20100301|2009-12-08 01:00,8,1100.25,1100.25,1098.25,1098.25,43
20100301|2009-12-08 01:30,8,1098.75,1098.75,1097.75,1097.75,10
20100301|2009-12-08 02:00,8,1097.5,1100.25,1096.5,1100.25,72
20100301|2009-12-08 02:30,8,1100,1101,1098.75,1099.25,174
20100301|2009-12-08 03:00,8,1099.25,1101.5,1099.25,1101,67
20100301|2009-12-08 03:30,8,1101,1102,1100.75,1101.25,318
20100301|2009-12-08 04:00,8,1101.5,1102,1101.5,1102,5
20100301|2009-12-08 04:30,8,1101.25,1101.75,1100,1100,7
20100301|2009-12-08 05:00,8,1099.75,1099.75,1096.5,1096.5,103
20100301|2009-12-08 05:30,8,1096.5,1096.5,1092,1094.25,449
20100301|2009-12-08 06:00,8,1093.75,1093.75,1090.5,1092,168
20100301|2009-12-08 06:30,8,1091.75,1091.75,1088.25,1090.5,289
20100301|2009-12-08 07:00,8,1090.75,1091.25,1089.5,1089.5,131
20100301|2009-12-08 07:30,8,1089.5,1089.5,1087.25,1089.25,1041
20100301|2009-12-08 08:00,8,1089.25,1091.75,1088.5,1091,349
20100301|2009-12-08 08:30,8,1090.75,1091,1082.75,1087.25,4800
20100301|2009-12-08 09:00,8,1087.5,1090,1086.25,1088.5,2939
20100301|2009-12-08 09:30,8,1088.25,1089.25,1085.25,1087,1981
20100301|2009-12-08 10:00,8,1087,1091,1086.75,1090.75,2955
20100301|2009-12-08 10:30,8,1090.5,1092.75,1089.75,1090.5,1567
20100301|2009-12-08 11:00,8,1090.5,1091,1088,1088.5,1140
20100301|2009-12-08 11:30,8,1088.5,1090.25,1088,1090.25,886
20100301|2009-12-08 12:00,8,1090.25,1091,1086.5,1086.5,1506
20100301|2009-12-08 12:30,8,1086.75,1089.5,1086.75,1088,1345
20100301|2009-12-08 13:00,8,1088,1089,1085.75,1086.25,1526
20100301|2009-12-08 13:30,8,1086.25,1087.5,1083.75,1085,3155
20100301|2009-12-08 14:00,8,1085,1088,1084.75,1087.5,2409
20100301|2009-12-08 14:30,8,1087.25,1088,1085.25,1086.75,2363
20100301|2009-12-08 15:00,8,1086.75,1086.75,1084.75,1085.25,2638
20100301|2009-12-08 15:30,9,1085,1085,1084.5,1085,14
20100301|2009-12-08 16:00,9,1085,1085.25,1085,1085.25,3
20100301|2009-12-08 17:00,9,1085,1085,1084.5,1084.5,7
20100301|2009-12-08 17:30,9,1084,1085.75,1083.5,1085.75,13
20100301|2009-12-08 18:00,9,1085.75,1087.5,1085.5,1087.5,34
20100301|2009-12-08 18:30,9,1087.25,1088,1087,1087.5,22
20100301|2009-12-08 19:00,9,1087.25,1088,1087.25,1088,46
20100301|2009-12-08 19:30,9,1087.25,1087.25,1087.25,1087.25,10
20100301|2009-12-08 20:00,9,1087.75,1088.5,1087.75,1088.5,19
20100301|2009-12-08 20:30,9,1088.25,1088.5,1088,1088,8
20100301|2009-12-08 21:00,9,1088,1088,1087.75,1087.75,5
20100301|2009-12-08 21:30,9,1087.5,1088,1087.5,1088,89
20100301|2009-12-08 22:00,9,1087.25,1088.25,1087.25,1088.25,7
20100301|2009-12-08 22:30,9,1088.5,1088.5,1088.25,1088.5,22
20100301|2009-12-08 23:00,9,1089,1089.5,1089,1089.25,15
20100301|2009-12-08 23:30,9,1089.25,1090.25,1088.75,1090,75
20100301|2009-12-09 00:00,9,1089.25,1089.5,1089,1089,73
20100301|2009-12-09 00:30,9,1088.25,1088.25,1087.25,1087.25,7
20100301|2009-12-09 01:00,9,1086.5,1086.75,1085.5,1086.75,264
20100301|2009-12-09 01:30,9,1086.5,1087.75,1086.5,1086.75,23
20100301|2009-12-09 02:00,9,1086.75,1090,1086.75,1090,148
20100301|2009-12-09 02:30,9,1090,1090.25,1086.75,1088.25,27
20100301|2009-12-09 03:00,9,1088,1088.5,1085,1085.25,214
20100301|2009-12-09 03:30,9,1085,1086.75,1085,1086.5,42
20100301|2009-12-09 04:00,9,1085.75,1089,1085.75,1088.5,281
20100301|2009-12-09 04:30,9,1089.75,1090.5,1089.5,1090,62
20100301|2009-12-09 05:00,9,1090,1090,1088.5,1089.25,56
20100301|2009-12-09 05:30,9,1089.5,1092.25,1089.5,1092.25,283
20100301|2009-12-09 06:00,9,1091.75,1092.5,1090.75,1090.75,124
20100301|2009-12-09 06:30,9,1090.5,1091,1090,1090.25,42
20100301|2009-12-09 07:00,9,1090.75,1091.5,1089.5,1089.5,315
20100301|2009-12-09 07:30,9,1089.25,1089.75,1088.5,1089.5,781
20100301|2009-12-09 08:00,9,1088.5,1088.75,1085.25,1086.25,2760
20100301|2009-12-09 08:30,9,1086.25,1087.75,1080.5,1084.5,9278
20100301|2009-12-09 09:00,9,1084.75,1086,1082.75,1084,4166
20100301|2009-12-09 09:30,9,1084.25,1090.5,1082,1087.75,5453
20100301|2009-12-09 10:00,9,1088,1089.25,1087.25,1087.5,2045
20100301|2009-12-09 10:30,9,1087.5,1088,1085.75,1087,1615
20100301|2009-12-09 11:00,9,1087,1087,1083.25,1084.75,2461
20100301|2009-12-09 11:30,9,1084.75,1086,1083.5,1085.5,1460
20100301|2009-12-09 12:00,9,1085.25,1085.25,1082.25,1083.75,3351
20100301|2009-12-09 12:30,9,1083.75,1084,1081.25,1082.5,1905
20100301|2009-12-09 13:00,9,1082.25,1085.25,1082,1083.75,2748
20100301|2009-12-09 13:30,9,1084,1087.5,1084,1086.75,2250
20100301|2009-12-09 14:00,9,1087,1092,1086.75,1090.25,4518
20100301|2009-12-09 14:30,9,1090,1091.25,1089,1090.75,3380
20100301|2009-12-09 15:00,9,1090.5,1091.25,1090,1090.5,2782
20100301|2009-12-09 15:30,10,1090.25,1092,1090.25,1091.25,127
20100301|2009-12-09 16:00,10,1091.5,1092.25,1091.5,1092.25,67
20100301|2009-12-09 17:00,10,1092.25,1093,1091.5,1092.5,151
20100301|2009-12-09 17:30,10,1092.25,1092.5,1092,1092,68
20100301|2009-12-09 18:00,10,1092.25,1094.25,1092,1093.75,301
20100301|2009-12-09 18:30,10,1094,1094.25,1093.25,1093.75,150
20100301|2009-12-09 19:00,10,1093.75,1094,1093.25,1093.75,170
20100301|2009-12-09 19:30,10,1093.75,1094,1091.75,1092.5,172
20100301|2009-12-09 20:00,10,1092.25,1092.75,1092.25,1092.5,54
20100301|2009-12-09 20:30,10,1092.5,1092.5,1092,1092,58
20100301|2009-12-09 21:00,10,1091.75,1091.75,1091.25,1091.75,101
20100301|2009-12-09 21:30,10,1091.5,1091.75,1090.25,1090.25,161
20100301|2009-12-09 22:00,10,1090,1090.75,1089.5,1090,130
20100301|2009-12-09 22:30,10,1090,1090,1088.75,1089,182
20100301|2009-12-09 23:00,10,1089.25,1090.5,1089,1090.5,172
20100301|2009-12-09 23:30,10,1090.5,1090.5,1089.5,1089.75,61
20100301|2009-12-10 00:00,10,1090,1090.75,1088.25,1089,462
20100301|2009-12-10 00:30,10,1089.25,1089.5,1088.75,1089.5,43
20100301|2009-12-10 01:00,10,1089.5,1090.25,1089.25,1089.25,192
20100301|2009-12-10 01:30,10,1089.25,1089.25,1087.75,1089,122
20100301|2009-12-10 02:00,10,1088.25,1091.25,1088,1090.25,2758
20100301|2009-12-10 02:30,10,1090.25,1094.75,1089.5,1094,2873
20100301|2009-12-10 03:00,10,1094,1094.25,1092,1092.75,1203
20100301|2009-12-10 03:30,10,1092.5,1093.25,1091.25,1091.75,825
20100301|2009-12-10 04:00,10,1091.75,1095.5,1091.5,1095.5,1378
20100301|2009-12-10 04:30,10,1095.5,1095.75,1093.25,1094.75,911
20100301|2009-12-10 05:00,10,1094.75,1095,1093.75,1094.75,443
20100301|2009-12-10 05:30,10,1094.75,1095.75,1094.75,1095.5,579
20100301|2009-12-10 06:00,10,1095.75,1097,1094.75,1096.5,1127
20100301|2009-12-10 06:30,10,1096.5,1096.75,1095.75,1096,1231
20100301|2009-12-10 07:00,10,1095.75,1099.5,1095.75,1098.5,5615
20100301|2009-12-10 07:30,10,1098.25,1099.75,1095,1097.75,13420
20100301|2009-12-10 08:00,10,1097.75,1098,1096.75,1097.25,9061
20100301|2009-12-10 08:30,10,1097.25,1101.5,1097.25,1098.75,91918
20100301|2009-12-10 09:00,10,1098.5,1099.25,1095.25,1098.5,62107
20100301|2009-12-10 09:30,10,1098.5,1100,1097.5,1098.75,45758
20100301|2009-12-10 10:00,10,1098.75,1100.75,1098,1098.75,39358
20100301|2009-12-10 10:30,10,1099,1100,1097.75,1098,31087
20100301|2009-12-10 11:00,10,1098,1100,1097.5,1097.75,33525
20100301|2009-12-10 11:30,10,1098,1099.5,1097,1099,24406
20100301|2009-12-10 12:00,10,1099.25,1099.25,1095.75,1096.75,45418
20100301|2009-12-10 12:30,10,1096.5,1099,1096.5,1098.5,20241
20100301|2009-12-10 13:00,10,1098.75,1100.5,1098,1099.75,25551
20100301|2009-12-10 13:30,10,1099.75,1100.25,1098.5,1098.75,17481
20100301|2009-12-10 14:00,10,1098.5,1098.75,1094.75,1095.5,48840
20100301|2009-12-10 14:30,10,1095.75,1097.75,1095,1096.75,71360
20100301|2009-12-10 15:00,10,1096.75,1098,1096.5,1097.75,44167
20100301|2009-12-10 15:30,11,1097.75,1098.75,1097.5,1098.5,2925
20100301|2009-12-10 16:00,11,1098.5,1099.25,1098.5,1099,818
20100301|2009-12-10 17:00,11,1098.75,1098.75,1098.25,1098.5,604
20100301|2009-12-10 17:30,11,1098.5,1099.5,1098.25,1099.25,1180
20100301|2009-12-10 18:00,11,1099.25,1099.5,1099,1099,444
20100301|2009-12-10 18:30,11,1099,1099.25,1097.75,1098,660
20100301|2009-12-10 19:00,11,1098,1098.25,1097.25,1098,839
20100301|2009-12-10 19:30,11,1098.25,1098.75,1097.25,1097.5,1691
20100301|2009-12-10 20:00,11,1097.25,1098.75,1097,1098.75,1952
20100301|2009-12-10 20:30,11,1098.5,1100,1098.5,1099,1312
20100301|2009-12-10 21:00,11,1099,1099.5,1098.75,1099.25,324
20100301|2009-12-10 21:30,11,1099.5,1100,1099,1099.75,996
20100301|2009-12-10 22:00,11,1099.75,1099.75,1099,1099.5,430
20100301|2009-12-10 22:30,11,1099.5,1100.5,1099.5,1100.25,1045
20100301|2009-12-10 23:00,11,1100.5,1101,1100.25,1101,1396
20100301|2009-12-10 23:30,11,1100.75,1101,1100.25,1100.5,634
20100301|2009-12-11 00:00,11,1100.5,1101,1100.25,1100.75,395
20100301|2009-12-11 00:30,11,1101,1101,1100,1100.25,587
20100301|2009-12-11 01:00,11,1100.5,1101,1100,1100.75,978
20100301|2009-12-11 01:30,11,1100.5,1101,1100.25,1100.75,1127
20100301|2009-12-11 02:00,11,1100.75,1103.25,1100.75,1103,14435
20100301|2009-12-11 02:30,11,1103,1104.25,1102.5,1103,10584
20100301|2009-12-11 03:00,11,1103,1104.5,1102.75,1103.75,5578
20100301|2009-12-11 03:30,11,1103.75,1105,1103.75,1104.25,6596
20100301|2009-12-11 04:00,11,1104.25,1104.75,1103.5,1104.25,4384
20100301|2009-12-11 04:30,11,1104.25,1104.25,1103.5,1103.75,1343
20100301|2009-12-11 05:00,11,1103.75,1104.25,1103.5,1103.5,2772
20100301|2009-12-11 05:30,11,1103.75,1104,1102,1102,5385
20100301|2009-12-11 06:00,11,1102.25,1103.75,1101.75,1103.75,6598
20100301|2009-12-11 06:30,11,1103.75,1103.75,1102.75,1103.5,2929
20100301|2009-12-11 07:00,11,1103.25,1103.75,1101,1102.25,16983
20100301|2009-12-11 07:30,11,1102.5,1105.5,1102.5,1102.75,36144
20100301|2009-12-11 08:00,11,1102.5,1103,1100,1101.25,30344
20100301|2009-12-11 08:30,11,1101.5,1103.75,1098.5,1102.75,180225
20100301|2009-12-11 09:00,11,1102.75,1103.5,1099.75,1102,116412
20100301|2009-12-11 09:30,11,1102,1104,1101.25,1103,94883
20100301|2009-12-11 10:00,11,1103,1103,1097,1098,148471
20100301|2009-12-11 10:30,11,1098,1099,1096.25,1098,85368
20100301|2009-12-11 11:00,11,1098.25,1100,1098,1098.75,46505
20100301|2009-12-11 11:30,11,1098.75,1101.25,1098.5,1101,43452
20100301|2009-12-11 12:00,11,1101.25,1101.75,1100,1100.5,31126
20100301|2009-12-11 12:30,11,1100.5,1101.5,1100.25,1100.5,23704
20100301|2009-12-11 13:00,11,1100.75,1102.75,1100.25,1101.5,59352
20100301|2009-12-11 13:30,11,1101.75,1102.25,1100,1100.5,54468
20100301|2009-12-11 14:00,11,1100.75,1102.75,1100.25,1102.5,38828
20100301|2009-12-11 14:30,11,1102.75,1103.5,1099.75,1102.25,154110
20100301|2009-12-11 15:00,11,1102.5,1103.5,1101.25,1103.5,82911
20100301|2009-12-13 17:00,14,1102.5,1103.75,1102.25,1103,3168
20100301|2009-12-13 17:30,14,1103.25,1103.25,1101.5,1102,1688
20100301|2009-12-13 18:00,14,1102,1102.75,1101.75,1102.5,1806
20100301|2009-12-13 18:30,14,1102.5,1104.25,1102.25,1103,4147
20100301|2009-12-13 19:00,14,1103,1104,1102.25,1103.75,2177
20100301|2009-12-13 19:30,14,1103.5,1104.25,1101.5,1102,2739
20100301|2009-12-13 20:00,14,1102,1102.5,1101.5,1102.25,2430
20100301|2009-12-13 20:30,14,1102.25,1102.5,1101.25,1102.25,1992
20100301|2009-12-13 21:00,14,1102,1102.25,1100.5,1100.5,1859
20100301|2009-12-13 21:30,14,1100.5,1100.75,1099.75,1100.5,2406
20100301|2009-12-13 22:00,14,1100.25,1107.5,1100,1107.25,12044
20100301|2009-12-13 22:30,14,1107.25,1113,1107.25,1109.5,16840
20100301|2009-12-13 23:00,14,1109.5,1111,1109.25,1110.75,3879
20100301|2009-12-13 23:30,14,1110.5,1111.25,1110.25,1110.75,1778
20100301|2009-12-14 00:00,14,1110.75,1112.25,1110.5,1112,2318
20100301|2009-12-14 00:30,14,1112.25,1113,1111.5,1112.25,3540
20100301|2009-12-14 01:00,14,1112.25,1113,1111.25,1111.25,4548
20100301|2009-12-14 01:30,14,1111.25,1112.5,1110.5,1110.5,4033
20100301|2009-12-14 02:00,14,1110.75,1111.25,1108.25,1109,12809
20100301|2009-12-14 02:30,14,1109,1110.5,1109,1109.5,5920
20100301|2009-12-14 03:00,14,1109.75,1110,1108.5,1109,7417
20100301|2009-12-14 03:30,14,1109.25,1109.75,1108.5,1108.5,1986
20100301|2009-12-14 04:00,14,1108.5,1109.5,1108,1108.75,5289
20100301|2009-12-14 04:30,14,1108.75,1108.75,1107.5,1107.5,6321
20100301|2009-12-14 05:00,14,1107.75,1108.5,1107.25,1107.5,4546
20100301|2009-12-14 05:30,14,1107.5,1108.25,1106.25,1108,8655
20100301|2009-12-14 06:00,14,1108,1109.25,1107.75,1109,6296
20100301|2009-12-14 06:30,14,1109,1109,1108,1108.5,4691
20100301|2009-12-14 07:00,14,1108.5,1110,1108.25,1109.5,12013
20100301|2009-12-14 07:30,14,1109.5,1109.75,1108.5,1108.5,6900
20100301|2009-12-14 08:00,14,1108.5,1109.75,1108.25,1109,12804
20100301|2009-12-14 08:30,14,1108.75,1109,1105.5,1106.5,179169
20100301|2009-12-14 09:00,14,1106.25,1106.75,1104,1106,130307
20100301|2009-12-14 09:30,14,1105.75,1108,1105,1106.75,97449
20100301|2009-12-14 10:00,14,1106.75,1108.5,1105.75,1108,63587
20100301|2009-12-14 10:30,14,1108,1109.5,1107.25,1108,70573
20100301|2009-12-14 11:00,14,1108,1109,1107.5,1108.75,38827
20100301|2009-12-14 11:30,14,1108.5,1110.25,1108.5,1109.25,55382
20100301|2009-12-14 12:00,14,1109.25,1109.5,1107.5,1108.5,55842
20100301|2009-12-14 12:30,14,1108.25,1109,1106.5,1108.5,57620
20100301|2009-12-14 13:00,14,1108.5,1108.75,1107.75,1107.75,24654
20100301|2009-12-14 13:30,14,1108,1109.5,1107.5,1108.25,60638
20100301|2009-12-14 14:00,14,1108.5,1109.5,1107.75,1108.25,46122
20100301|2009-12-14 14:30,14,1108.5,1109.75,1108.25,1109.25,96847
20100301|2009-12-14 15:00,14,1109.25,1109.25,1108,1108.5,61849
20100301|2009-12-14 15:30,15,1108.25,1108.5,1107,1107.5,4606
20100301|2009-12-14 16:00,15,1107.25,1107.75,1107,1107.5,1355
20100301|2009-12-14 17:00,15,1107.5,1107.75,1105.75,1107,6459
20100301|2009-12-14 17:30,15,1107,1107.5,1107,1107.5,1344
20100301|2009-12-14 18:00,15,1107.25,1107.75,1106.75,1107,1582
20100301|2009-12-14 18:30,15,1107.25,1108.75,1107.25,1108.25,3943
20100301|2009-12-14 19:00,15,1108.25,1108.5,1107.5,1107.75,744
20100301|2009-12-14 19:30,15,1107.75,1108,1107.75,1108,507
20100301|2009-12-14 20:00,15,1107.75,1108,1107.25,1108,1399
20100301|2009-12-14 20:30,15,1108,1108.5,1107.75,1108.25,379
20100301|2009-12-14 21:00,15,1108.5,1109,1108.25,1109,979
20100301|2009-12-14 21:30,15,1108.75,1110,1108.5,1110,4328
20100301|2009-12-14 22:00,15,1109.75,1110.5,1109.5,1110.25,1574
20100301|2009-12-14 22:30,15,1110.5,1111,1110,1110,1279
20100301|2009-12-14 23:00,15,1110,1110.25,1108.5,1109.25,1404
20100301|2009-12-14 23:30,15,1109,1109.5,1108.5,1109.25,1091
20100301|2009-12-15 00:00,15,1109.25,1109.5,1109,1109.25,1306
20100301|2009-12-15 00:30,15,1109.25,1109.75,1108.75,1109,1040
20100301|2009-12-15 01:00,15,1109,1110,1109,1109.25,1360
20100301|2009-12-15 01:30,15,1109.25,1109.5,1108.25,1108.75,2325
20100301|2009-12-15 02:00,15,1109,1110,1106.25,1106.25,13775
20100301|2009-12-15 02:30,15,1106.5,1106.75,1105.5,1106.25,8024
20100301|2009-12-15 03:00,15,1106.25,1107,1105.5,1106,4886
20100301|2009-12-15 03:30,15,1105.75,1106.5,1105.25,1105.5,6759
20100301|2009-12-15 04:00,15,1105.25,1106,1104.75,1105.5,9144
20100301|2009-12-15 04:30,15,1105.5,1106.75,1104.75,1106.25,4370
20100301|2009-12-15 05:00,15,1106.25,1106.75,1105.25,1105.25,3235
20100301|2009-12-15 05:30,15,1105.25,1106.25,1105,1106,3651
20100301|2009-12-15 06:00,15,1106,1106.25,1104.5,1104.75,8981
20100301|2009-12-15 06:30,15,1104.5,1106.25,1104.25,1105.75,15750
20100301|2009-12-15 07:00,15,1106,1106.5,1104.25,1104.25,12251
20100301|2009-12-15 07:30,15,1104.25,1104.75,1102.25,1104,48192
20100301|2009-12-15 08:00,15,1104,1105.5,1103.5,1105,29499
20100301|2009-12-15 08:30,15,1105,1106,1103.25,1104,164102
20100301|2009-12-15 09:00,15,1104,1107.5,1103.5,1106.5,119012
20100301|2009-12-15 09:30,15,1106.5,1109.5,1106.5,1108.5,109416
20100301|2009-12-15 10:00,15,1108.5,1109,1107,1107.25,57757
20100301|2009-12-15 10:30,15,1107.25,1108.25,1106.75,1107.25,57923
20100301|2009-12-15 11:00,15,1107.25,1108,1106.5,1107,38369
20100301|2009-12-15 11:30,15,1107,1107,1105.25,1105.75,41636
20100301|2009-12-15 12:00,15,1105.75,1106.75,1104.25,1104.5,51244
20100301|2009-12-15 12:30,15,1104.75,1106,1104,1105.75,53387
20100301|2009-12-15 13:00,15,1105.5,1106.25,1105,1105.5,36275
20100301|2009-12-15 13:30,15,1105.75,1106,1104.75,1104.75,40673
20100301|2009-12-15 14:00,15,1104.75,1106,1102.75,1103,80979
20100301|2009-12-15 14:30,15,1103,1103.75,1100.25,1103.5,247082
20100301|2009-12-15 15:00,15,1103.5,1104.75,1103.25,1103.75,79983
20100301|2009-12-15 15:30,16,1103.75,1105,1103.5,1104.5,5504
20100301|2009-12-15 16:00,16,1104.5,1104.75,1104,1104.5,700
20100301|2009-12-15 17:00,16,1104.5,1104.75,1103.75,1104,3455
20100301|2009-12-15 17:30,16,1104,1104.5,1103.75,1104.25,3034
20100301|2009-12-15 18:00,16,1104.25,1104.5,1103.5,1103.75,2650
20100301|2009-12-15 18:30,16,1103.75,1103.75,1103.25,1103.25,2407
20100301|2009-12-15 19:00,16,1103.25,1103.5,1103,1103.5,1340
20100301|2009-12-15 19:30,16,1103.5,1104.75,1103.25,1104.25,1788
20100301|2009-12-15 20:00,16,1104.5,1104.75,1104,1104,1178
20100301|2009-12-15 20:30,16,1104.25,1104.75,1103.75,1104.5,1170
20100301|2009-12-15 21:00,16,1104.5,1104.5,1103.75,1104.25,1756
20100301|2009-12-15 21:30,16,1104,1104.25,1103,1103.25,3928
20100301|2009-12-15 22:00,16,1103,1104,1103,1103.75,925
20100301|2009-12-15 22:30,16,1103.75,1103.75,1103.25,1103.5,247
20100301|2009-12-15 23:00,16,1103.5,1103.75,1103,1103.25,576
20100301|2009-12-15 23:30,16,1103.25,1103.75,1103,1103.75,594
20100301|2009-12-16 00:00,16,1103.5,1104.75,1103.5,1104,1358
20100301|2009-12-16 00:30,16,1104,1104.25,1103,1103.75,830
20100301|2009-12-16 01:00,16,1103.75,1105,1103.5,1103.75,3021
20100301|2009-12-16 01:30,16,1104,1105.25,1103.25,1104.75,3559
20100301|2009-12-16 02:00,16,1105,1107,1104.75,1106,11607
20100301|2009-12-16 02:30,16,1106,1108.75,1105.75,1108.75,11670
20100301|2009-12-16 03:00,16,1108.5,1110,1108.5,1109.5,13452
20100301|2009-12-16 03:30,16,1109.25,1109.75,1108.25,1109,6135
20100301|2009-12-16 04:00,16,1108.75,1112,1108.75,1110.5,16952
20100301|2009-12-16 04:30,16,1110.5,1111,1110.25,1110.5,4732
20100301|2009-12-16 05:00,16,1110.5,1111,1110.25,1110.75,7983
20100301|2009-12-16 05:30,16,1110.5,1111,1108.75,1109,8405
20100301|2009-12-16 06:00,16,1109,1109.75,1108.5,1109.5,10513
20100301|2009-12-16 06:30,16,1109.25,1109.75,1108.75,1109,5091
20100301|2009-12-16 07:00,16,1109,1109.25,1107.5,1108.25,10759
20100301|2009-12-16 07:30,16,1108.25,1108.75,1107.75,1108.5,18471
20100301|2009-12-16 08:00,16,1108.25,1108.5,1107,1108.5,15698
20100301|2009-12-16 08:30,16,1108.25,1111,1108,1109.75,151381
20100301|2009-12-16 09:00,16,1109.75,1111,1108,1108.25,92610
20100301|2009-12-16 09:30,16,1108.5,1111,1108.5,1110.25,88915
20100301|2009-12-16 10:00,16,1110.25,1111.75,1109.75,1111.25,62861
20100301|2009-12-16 10:30,16,1111.25,1111.75,1109.75,1110,58449
20100301|2009-12-16 11:00,16,1110,1110.5,1109.25,1110.25,52970
20100301|2009-12-16 11:30,16,1110.25,1110.25,1109,1109.25,31187
20100301|2009-12-16 12:00,16,1109,1110,1109,1109.75,22446
20100301|2009-12-16 12:30,16,1110,1110,1108.75,1109,25834
20100301|2009-12-16 13:00,16,1108.75,1111,1106.5,1109,132529
20100301|2009-12-16 13:30,16,1108.75,1109.25,1105.5,1106,98509
20100301|2009-12-16 14:00,16,1106,1107.25,1103,1103.25,156317
20100301|2009-12-16 14:30,16,1103.25,1105.75,1103,1105.25,165323
20100301|2009-12-16 15:00,16,1105.25,1106,1104.5,1105.75,71343
20100301|2009-12-16 15:30,17,1105.25,1105.5,1104,1104,4212
20100301|2009-12-16 16:00,17,1104,1104.25,1103.5,1103.75,2394
20100301|2009-12-16 17:00,17,1103.75,1105,1103.5,1105,3183
20100301|2009-12-16 17:30,17,1105,1105.75,1105,1105.5,2958
20100301|2009-12-16 18:00,17,1105.5,1106,1105,1105.5,2497
20100301|2009-12-16 18:30,17,1105.75,1106.25,1105.5,1106,2643
20100301|2009-12-16 19:00,17,1106,1106.5,1105.75,1106,2410
20100301|2009-12-16 19:30,17,1106.25,1106.5,1104.5,1104.75,4835
20100301|2009-12-16 20:00,17,1104.75,1105.5,1104.25,1104.75,2017
20100301|2009-12-16 20:30,17,1105,1105.25,1104.25,1104.25,1998
20100301|2009-12-16 21:00,17,1104.5,1104.5,1102.5,1103,4550
20100301|2009-12-16 21:30,17,1102.75,1103.5,1102.25,1103.5,3820
20100301|2009-12-16 22:00,17,1103.75,1103.75,1102.5,1102.5,1457
20100301|2009-12-16 22:30,17,1102.5,1102.75,1102.25,1102.75,1412
20100301|2009-12-16 23:00,17,1102.75,1103.25,1101.75,1102,3170
20100301|2009-12-16 23:30,17,1102.25,1102.25,1100.25,1100.75,4950
20100301|2009-12-17 00:00,17,1100.75,1101.5,1100.25,1101,1779
20100301|2009-12-17 00:30,17,1101.25,1102,1101,1101.25,1358
20100301|2009-12-17 01:00,17,1101.5,1101.75,1100.5,1100.75,3887
20100301|2009-12-17 01:30,17,1100.75,1101.25,1098.75,1100.75,10468
20100301|2009-12-17 02:00,17,1101,1103,1100,1103,12770
20100301|2009-12-17 02:30,17,1103.25,1103.75,1102,1103,8275
20100301|2009-12-17 03:00,17,1103.25,1104,1102.5,1104,7536
20100301|2009-12-17 03:30,17,1103.75,1104,1100.5,1101.25,11549
20100301|2009-12-17 04:00,17,1101.25,1101.75,1100.5,1100.75,5287
20100301|2009-12-17 04:30,17,1100.75,1101,1099,1099,9071
20100301|2009-12-17 05:00,17,1099,1099.5,1096.5,1097.5,25124
20100301|2009-12-17 05:30,17,1097.5,1099.5,1097.5,1099.25,8889
20100301|2009-12-17 06:00,17,1099.25,1100,1099,1099.25,7320
20100301|2009-12-17 06:30,17,1099.25,1099.75,1095.75,1096.25,28497
20100301|2009-12-17 07:00,17,1096.5,1098.25,1096.25,1097.75,21022
20100301|2009-12-17 07:30,17,1097.75,1097.75,1095.75,1097,36735
20100301|2009-12-17 08:00,17,1097.25,1097.75,1096.25,1097.5,20427
20100301|2009-12-17 08:30,17,1097.5,1099.5,1093.5,1093.5,215050
20100301|2009-12-17 09:00,17,1093.75,1096.25,1093.25,1095.25,158308
20100301|2009-12-17 09:30,17,1095.5,1098.25,1094.5,1098,80329
20100301|2009-12-17 10:00,17,1097.75,1098.75,1096.25,1096.75,111116
20100301|2009-12-17 10:30,17,1097,1097,1093.5,1094.5,112463
20100301|2009-12-17 11:00,17,1094.5,1095,1093,1094,66844
20100301|2009-12-17 11:30,17,1094,1094.25,1090.75,1092.5,98809
20100301|2009-12-17 12:00,17,1092.5,1094,1092.25,1094,59177
20100301|2009-12-17 12:30,17,1094,1094.5,1092.25,1094.25,67445
20100301|2009-12-17 13:00,17,1094.25,1095.25,1093.75,1094.5,60216
20100301|2009-12-17 13:30,17,1094.5,1096.5,1093.75,1094.75,90044
20100301|2009-12-17 14:00,17,1094.5,1095.5,1092.75,1093,75570
20100301|2009-12-17 14:30,17,1093,1095.5,1091.5,1091.75,194651
20100301|2009-12-17 15:00,17,1091.75,1094.5,1091,1094.5,139857
20100301|2009-12-17 15:30,18,1094.25,1094.25,1093.5,1094,6671
20100301|2009-12-17 16:00,18,1094.25,1095,1093.75,1094.75,3327
20100301|2009-12-17 17:00,18,1094.5,1094.75,1094,1094.25,2623
20100301|2009-12-17 17:30,18,1094.25,1095,1094.25,1094.75,1453
20100301|2009-12-17 18:00,18,1094.75,1094.75,1094,1094,1936
20100301|2009-12-17 18:30,18,1094,1094.5,1093.75,1094.25,2577
20100301|2009-12-17 19:00,18,1094.5,1094.75,1094.25,1094.75,1251
20100301|2009-12-17 19:30,18,1094.5,1095.5,1094,1095.25,1706
20100301|2009-12-17 20:00,18,1095.25,1097.25,1095.25,1097,4405
20100301|2009-12-17 20:30,18,1096.75,1097.5,1096.5,1096.5,2543
20100301|2009-12-17 21:00,18,1096.5,1096.75,1095.5,1096.5,1324
20100301|2009-12-17 21:30,18,1096.25,1097.75,1096.25,1097.25,2047
20100301|2009-12-17 22:00,18,1097.25,1097.25,1097,1097.25,964
20100301|2009-12-17 22:30,18,1097,1097.25,1096.75,1097,503
20100301|2009-12-17 23:00,18,1096.75,1097,1096.25,1096.25,1114
20100301|2009-12-17 23:30,18,1096.5,1097.25,1096.25,1097.25,530
20100301|2009-12-18 00:00,18,1097,1099,1097,1098.5,3386
20100301|2009-12-18 00:30,18,1098.5,1099,1097.25,1097.25,1718
20100301|2009-12-18 01:00,18,1097.5,1099,1096.5,1098.75,5308
20100301|2009-12-18 01:30,18,1098.5,1099,1097.5,1098,4254
20100301|2009-12-18 02:00,18,1097.75,1099.75,1097.75,1099.5,11025
20100301|2009-12-18 02:30,18,1099.5,1100,1098,1098.25,10193
20100301|2009-12-18 03:00,18,1098,1100,1098,1098.5,7817
20100301|2009-12-18 03:30,18,1098.5,1100.75,1098.25,1100.5,5929
20100301|2009-12-18 04:00,18,1100.5,1102.75,1100.25,1102,14757
20100301|2009-12-18 04:30,18,1102,1102.75,1100,1100.75,10169
20100301|2009-12-18 05:00,18,1100.5,1101.5,1099.75,1100.25,7595
20100301|2009-12-18 05:30,18,1100.25,1100.75,1096.5,1097.25,15676
20100301|2009-12-18 06:00,18,1097,1100,1097,1099.75,20255
20100301|2009-12-18 06:30,18,1099.5,1100,1097.75,1099,18040
20100301|2009-12-18 07:00,18,1099,1099.75,1097,1098,14064
20100301|2009-12-18 07:30,18,1098,1098.25,1096.25,1096.5,18626
20100301|2009-12-18 08:00,18,1096.5,1098,1096,1097.75,47970
20100301|2009-12-18 08:30,18,1098,1099,1095,1096.5,183630
20100301|2009-12-18 09:00,18,1096.5,1098,1094.25,1095.5,119033
20100301|2009-12-18 09:30,18,1095.5,1095.75,1092,1093.5,131315
20100301|2009-12-18 10:00,18,1093.25,1094,1088.5,1090.5,127103
20100301|2009-12-18 10:30,18,1090.5,1091,1088.75,1090.75,101009
20100301|2009-12-18 11:00,18,1090.75,1093.75,1089.75,1093.25,74752
20100301|2009-12-18 11:30,18,1093.5,1094.5,1092.75,1093.75,68899
20100301|2009-12-18 12:00,18,1094,1096.5,1093.5,1096.25,77977
20100301|2009-12-18 12:30,18,1096.25,1096.5,1094.25,1095,51027
20100301|2009-12-18 13:00,18,1095,1095.5,1094,1094.75,42893
20100301|2009-12-18 13:30,18,1094.75,1095.75,1093.75,1095.5,47444
20100301|2009-12-18 14:00,18,1095.5,1096.25,1094.25,1094.25,54840
20100301|2009-12-18 14:30,18,1094.25,1099,1093,1098.25,236960
20100301|2009-12-18 15:00,18,1098.5,1098.75,1096.75,1098,122068
20100301|2009-12-20 17:00,21,1098.75,1099.75,1096.5,1097.75,8088
20100301|2009-12-20 17:30,21,1098,1098.75,1097.75,1098.5,1352
20100301|2009-12-20 18:00,21,1098.75,1098.75,1097.25,1098.25,2162
20100301|2009-12-20 18:30,21,1098.25,1099,1098,1098.5,1624
20100301|2009-12-20 19:00,21,1098.5,1099.25,1098.25,1099,1686
20100301|2009-12-20 19:30,21,1099,1099.5,1098.25,1098.5,1190
20100301|2009-12-20 20:00,21,1098.75,1099.25,1098.5,1099.25,797
20100301|2009-12-20 20:30,21,1099.25,1101,1099.25,1101,3608
20100301|2009-12-20 21:00,21,1101,1102,1101,1101.75,2605
20100301|2009-12-20 21:30,21,1101.5,1102,1100.5,1100.5,1972
20100301|2009-12-20 22:00,21,1100.5,1101.5,1099.75,1101,1904
20100301|2009-12-20 22:30,21,1101.25,1101.25,1100.25,1100.25,1511
20100301|2009-12-20 23:00,21,1100.5,1100.5,1098.25,1098.5,2838
20100301|2009-12-20 23:30,21,1098.5,1099.75,1098.25,1099.25,1750
20100301|2009-12-21 00:00,21,1099,1099.5,1098.25,1099.5,1899
20100301|2009-12-21 00:30,21,1099.5,1100,1098.75,1099.5,975
20100301|2009-12-21 01:00,21,1099.5,1100.25,1098.25,1099,2310
20100301|2009-12-21 01:30,21,1099,1099.25,1098.25,1098.25,1370
20100301|2009-12-21 02:00,21,1098.5,1100.5,1098,1098.25,9415
20100301|2009-12-21 02:30,21,1098.5,1100.5,1097.75,1100,9024
20100301|2009-12-21 03:00,21,1100,1100.5,1098.75,1100,3487
20100301|2009-12-21 03:30,21,1100,1100,1099,1100,2778
20100301|2009-12-21 04:00,21,1099.75,1100.25,1098.75,1099.5,3157
20100301|2009-12-21 04:30,21,1099.5,1100.5,1099,1100.5,2451
20100301|2009-12-21 05:00,21,1100.5,1101.5,1100,1101.25,7694
20100301|2009-12-21 05:30,21,1101.5,1102.5,1100.75,1101.5,7615
20100301|2009-12-21 06:00,21,1101.5,1104,1101.5,1103.75,12398
20100301|2009-12-21 06:30,21,1103.75,1104.25,1103,1104,8010
20100301|2009-12-21 07:00,21,1104,1104,1102.75,1103,10815
20100301|2009-12-21 07:30,21,1103,1103.25,1102.5,1102.75,10381
20100301|2009-12-21 08:00,21,1103,1104,1102.5,1103.5,26306
20100301|2009-12-21 08:30,21,1103.5,1109.5,1103.25,1107.75,198769
20100301|2009-12-21 09:00,21,1108,1112,1107.75,1110.5,137758
20100301|2009-12-21 09:30,21,1110.5,1111.5,1109,1109.5,84828
20100301|2009-12-21 10:00,21,1109.75,1111.25,1109,1110,54624
20100301|2009-12-21 10:30,21,1110,1111.5,1109.5,1110.75,46744
20100301|2009-12-21 11:00,21,1111,1113.25,1110.75,1111.5,63481
20100301|2009-12-21 11:30,21,1111.5,1112,1110,1110.75,52850
20100301|2009-12-21 12:00,21,1110.75,1111,1109.25,1110.5,37149
20100301|2009-12-21 12:30,21,1110.5,1110.75,1109,1110.25,28918
20100301|2009-12-21 13:00,21,1110.5,1111.5,1109.5,1110.75,32172
20100301|2009-12-21 13:30,21,1111,1111,1109.75,1110,22444
20100301|2009-12-21 14:00,21,1110.25,1110.25,1107.5,1108.5,76500
20100301|2009-12-21 14:30,21,1108.5,1109.75,1108.25,1109.25,101071
20100301|2009-12-21 15:00,21,1109.25,1109.5,1107.5,1107.75,71441
20100301|2009-12-21 15:30,22,1107.75,1108,1107.25,1107.75,2275
20100301|2009-12-21 16:00,22,1108,1108.25,1107.75,1108,745
20100301|2009-12-21 17:00,22,1108,1109.75,1108,1109.5,2679
20100301|2009-12-21 17:30,22,1109.5,1110,1109,1110,1528
20100301|2009-12-21 18:00,22,1109.75,1110,1109.5,1109.75,766
20100301|2009-12-21 18:30,22,1109.75,1109.75,1109,1109.5,1100
20100301|2009-12-21 19:00,22,1109.75,1110,1109.25,1110,1224
20100301|2009-12-21 19:30,22,1110,1111,1109.75,1110.75,2244
20100301|2009-12-21 20:00,22,1110.75,1111,1109.5,1109.75,1294
20100301|2009-12-21 20:30,22,1110,1111,1109.75,1110.5,851
20100301|2009-12-21 21:00,22,1110.5,1110.75,1109.75,1110.25,595
20100301|2009-12-21 21:30,22,1110.5,1111,1109.75,1110.75,736
20100301|2009-12-21 22:00,22,1110.75,1111.75,1110.25,1110.25,1952
20100301|2009-12-21 22:30,22,1110.5,1110.75,1110,1110.75,1074
20100301|2009-12-21 23:00,22,1110.75,1111.25,1110,1110.75,916
20100301|2009-12-21 23:30,22,1111,1112,1110.75,1111.75,1608
20100301|2009-12-22 00:00,22,1111.5,1112,1111.5,1111.5,622
20100301|2009-12-22 00:30,22,1111.75,1112,1111.25,1111.75,2074
20100301|2009-12-22 01:00,22,1111.75,1112.25,1111,1112.25,3532
20100301|2009-12-22 01:30,22,1112.25,1112.5,1110.75,1110.75,3308
20100301|2009-12-22 02:00,22,1110.75,1112.5,1110.75,1112,9743
20100301|2009-12-22 02:30,22,1112,1112.25,1111,1111.25,6521
20100301|2009-12-22 03:00,22,1111.5,1112,1110.5,1111,3923
20100301|2009-12-22 03:30,22,1111,1112.5,1110.5,1111.75,5346
20100301|2009-12-22 04:00,22,1111.75,1113,1111.5,1112.5,6477
20100301|2009-12-22 04:30,22,1112.5,1113.25,1111.5,1112.5,11047
20100301|2009-12-22 05:00,22,1112.5,1113,1111.75,1111.75,10245
20100301|2009-12-22 05:30,22,1111.75,1112.75,1111.5,1112.5,6220
20100301|2009-12-22 06:00,22,1112.5,1114.75,1112.25,1113.75,11589
20100301|2009-12-22 06:30,22,1113.75,1114.5,1112.25,1112.75,9939
20100301|2009-12-22 07:00,22,1112.75,1113.75,1112.25,1113,9925
20100301|2009-12-22 07:30,22,1112.75,1112.75,1110,1111.5,25771
20100301|2009-12-22 08:00,22,1111.25,1112.25,1111.25,1111.75,8634
20100301|2009-12-22 08:30,22,1111.75,1114.75,1110.75,1112.25,117713
20100301|2009-12-22 09:00,22,1112.5,1115.75,1111.75,1115,124100
20100301|2009-12-22 09:30,22,1115,1115.25,1112,1112.25,73334
20100301|2009-12-22 10:00,22,1112.5,1113,1111.25,1111.5,55518
20100301|2009-12-22 10:30,22,1111.5,1112.25,1110.5,1112,43481
20100301|2009-12-22 11:00,22,1112.25,1112.75,1111.75,1112.5,20180
20100301|2009-12-22 11:30,22,1112.75,1114.25,1112.25,1113.75,31702
20100301|2009-12-22 12:00,22,1113.75,1115,1113.25,1114,31655
20100301|2009-12-22 12:30,22,1114.25,1115.25,1113.75,1114.25,32029
20100301|2009-12-22 13:00,22,1114.5,1114.5,1113.25,1113.75,25508
20100301|2009-12-22 13:30,22,1113.5,1114,1113,1113.25,20102
20100301|2009-12-22 14:00,22,1113.25,1113.5,1112,1112.75,42791
20100301|2009-12-22 14:30,22,1113,1114,1112.5,1113.5,90393
20100301|2009-12-22 15:00,22,1113.5,1114.25,1113.25,1113.75,62652
20100301|2009-12-22 15:30,23,1113.75,1114,1113.5,1113.75,2360
20100301|2009-12-22 16:00,23,1113.75,1113.75,1113.25,1113.5,970
20100301|2009-12-22 17:00,23,1113.25,1113.5,1113,1113.25,960
20100301|2009-12-22 17:30,23,1113.25,1113.5,1113.25,1113.5,185
20100301|2009-12-22 18:00,23,1113.5,1113.5,1113,1113,707
20100301|2009-12-22 18:30,23,1113,1114.5,1113,1114,1560
20100301|2009-12-22 19:00,23,1114.25,1114.5,1113.75,1114.25,880
20100301|2009-12-22 19:30,23,1114.25,1114.5,1113.75,1114.25,735
20100301|2009-12-22 20:00,23,1114.25,1114.5,1113.75,1114,1321
20100301|2009-12-22 20:30,23,1114,1114.75,1114,1114.5,586
20100301|2009-12-22 21:00,23,1114.25,1114.5,1114.25,1114.5,249
20100301|2009-12-22 21:30,23,1114.25,1114.75,1114.25,1114.5,217
20100301|2009-12-22 22:00,23,1114.5,1115,1114.5,1115,585
20100301|2009-12-22 22:30,23,1114.75,1115.25,1114.5,1114.75,487
20100301|2009-12-22 23:00,23,1114.75,1115,1114.25,1114.75,400
20100301|2009-12-22 23:30,23,1114.75,1115,1114.5,1114.5,410
20100301|2009-12-23 00:00,23,1114.75,1119,1114.75,1115.5,6475
20100301|2009-12-23 00:30,23,1115.75,1118.25,1115.5,1118,1651
20100301|2009-12-23 01:00,23,1118,1119,1116.75,1117.5,4006
20100301|2009-12-23 01:30,23,1117.5,1118.5,1117,1117.25,2023
20100301|2009-12-23 02:00,23,1117.25,1117.5,1115.25,1117,6375
20100301|2009-12-23 02:30,23,1117,1118,1117,1117.5,2575
20100301|2009-12-23 03:00,23,1117.5,1118.25,1116.25,1118,4591
20100301|2009-12-23 03:30,23,1118.25,1118.75,1117.75,1118.5,2765
20100301|2009-12-23 04:00,23,1118.5,1120,1117.75,1119.25,6270
20100301|2009-12-23 04:30,23,1119.25,1119.5,1118,1118.25,2640
20100301|2009-12-23 05:00,23,1118.5,1118.75,1117.5,1117.75,3033
20100301|2009-12-23 05:30,23,1117.75,1118.5,1117.25,1118.25,3553
20100301|2009-12-23 06:00,23,1118.25,1118.25,1117,1117.75,3018
20100301|2009-12-23 06:30,23,1117.75,1118.75,1117.5,1118.5,2907
20100301|2009-12-23 07:00,23,1118.5,1119,1116.25,1116.5,10125
20100301|2009-12-23 07:30,23,1116.5,1117.5,1115.75,1116.75,10076
20100301|2009-12-23 08:00,23,1116.5,1117,1116,1116.25,9047
20100301|2009-12-23 08:30,23,1116,1117.25,1115,1115.75,87976
20100301|2009-12-23 09:00,23,1115.5,1115.5,1111.25,1112,114711
20100301|2009-12-23 09:30,23,1112.25,1114.25,1112,1113.5,53268
20100301|2009-12-23 10:00,23,1113.75,1114.75,1113.25,1114,44350
20100301|2009-12-23 10:30,23,1114.25,1115.75,1114.25,1115.25,33214
20100301|2009-12-23 11:00,23,1115.25,1115.25,1114.25,1114.75,21952
20100301|2009-12-23 11:30,23,1115,1116.5,1114.75,1116,17943
20100301|2009-12-23 12:00,23,1116,1116.5,1115.25,1115.75,14583
20100301|2009-12-23 12:30,23,1116,1117.25,1115.5,1116.25,24338
20100301|2009-12-23 13:00,23,1116.5,1117.25,1116,1116,23693
20100301|2009-12-23 13:30,23,1116.25,1117,1116,1116.25,29997
20100301|2009-12-23 14:00,23,1116.25,1116.75,1115.5,1115.5,33809
20100301|2009-12-23 14:30,23,1115.75,1117.25,1114.75,1115.75,73142
20100301|2009-12-23 15:00,23,1116,1116.5,1115.25,1115.5,56957
20100301|2009-12-23 15:30,24,1115.25,1116.25,1114.75,1116.25,2912
20100301|2009-12-23 16:00,24,1116.25,1116.5,1116,1116,443
20100301|2009-12-23 17:00,24,1116.5,1116.5,1115.75,1116,710
20100301|2009-12-23 17:30,24,1116,1116.25,1115.75,1116,134
20100301|2009-12-23 18:00,24,1116,1116.25,1115.5,1115.75,494
20100301|2009-12-23 18:30,24,1115.5,1115.75,1115.25,1115.75,411
20100301|2009-12-23 19:00,24,1115.5,1117,1115.25,1116.5,964
20100301|2009-12-23 19:30,24,1116.5,1117,1116.5,1116.5,325
20100301|2009-12-23 20:00,24,1116.5,1117.25,1116.5,1116.75,794
20100301|2009-12-23 20:30,24,1116.5,1117,1116.25,1116.25,646
20100301|2009-12-23 21:00,24,1116.25,1116.5,1116,1116.5,617
20100301|2009-12-23 21:30,24,1116.25,1117.25,1116,1117,1028
20100301|2009-12-23 22:00,24,1117,1117.25,1116.25,1116.75,606
20100301|2009-12-23 22:30,24,1116.5,1116.75,1116,1116.25,376
20100301|2009-12-23 23:00,24,1116.25,1117,1116.25,1117,200
20100301|2009-12-23 23:30,24,1116.5,1117,1116.25,1117,619
20100301|2009-12-24 00:00,24,1116.75,1118.25,1116.75,1118,1819
20100301|2009-12-24 00:30,24,1118.5,1118.75,1118,1118.5,614
20100301|2009-12-24 01:00,24,1118.5,1118.5,1117.75,1118.25,398
20100301|2009-12-24 01:30,24,1118.25,1118.75,1118,1118,980
20100301|2009-12-24 02:00,24,1118.25,1118.25,1117.5,1117.75,1512
20100301|2009-12-24 02:30,24,1118,1118,1117.25,1118,746
20100301|2009-12-24 03:00,24,1118,1118.5,1118,1118.5,560
20100301|2009-12-24 03:30,24,1118.5,1119.25,1118.25,1119,987
20100301|2009-12-24 04:00,24,1119.25,1119.75,1118.5,1118.75,1474
20100301|2009-12-24 04:30,24,1119,1119.75,1118.75,1119.5,1420
20100301|2009-12-24 05:00,24,1119.5,1119.5,1119,1119.5,743
20100301|2009-12-24 05:30,24,1119.5,1119.75,1119,1119.5,631
20100301|2009-12-24 06:00,24,1119.5,1119.5,1118.25,1118.25,1150
20100301|2009-12-24 06:30,24,1118.5,1118.75,1117.5,1118.25,1733
20100301|2009-12-24 07:00,24,1118.25,1119.25,1117,1117.5,5986
20100301|2009-12-24 07:30,24,1117.5,1119.5,1116.75,1118.5,6436
20100301|2009-12-24 08:00,24,1118.5,1118.5,1118,1118.25,4746
20100301|2009-12-24 08:30,24,1118.25,1120.5,1118,1120,49013
20100301|2009-12-24 09:00,24,1120,1122.5,1120,1121.75,47130
20100301|2009-12-24 09:30,24,1121.75,1121.75,1119.75,1120.75,23146
20100301|2009-12-24 10:00,24,1120.75,1120.75,1120,1120.25,8582
20100301|2009-12-24 10:30,24,1120.5,1121.25,1120.25,1121.25,6913
20100301|2009-12-24 11:00,24,1121,1121.5,1120.75,1121,12009
20100301|2009-12-24 11:30,24,1121.25,1122.25,1121,1122,30677
20100301|2009-12-24 12:00,24,1122.25,1122.5,1121.25,1122,27661
20100301|2009-12-27 17:00,28,1120.5,1120.75,1117.5,1118.5,6096
20100301|2009-12-27 17:30,28,1118.75,1119.75,1118.5,1119.25,1866
20100301|2009-12-27 18:00,28,1119.5,1120,1118.5,1119.75,1722
20100301|2009-12-27 18:30,28,1119.5,1120,1119.5,1119.75,597
20100301|2009-12-27 19:00,28,1119.5,1119.75,1119.25,1119.5,512
20100301|2009-12-27 19:30,28,1119.75,1120.25,1119.5,1119.5,670
20100301|2009-12-27 20:00,28,1119.75,1121.25,1119.75,1120.75,719
20100301|2009-12-27 20:30,28,1120.75,1123,1120.5,1122.25,2045
20100301|2009-12-27 21:00,28,1122.5,1122.5,1121.5,1121.5,755
20100301|2009-12-27 21:30,28,1121.75,1121.75,1120.5,1121.25,858
20100301|2009-12-27 22:00,28,1121.5,1123.25,1121,1123,1604
20100301|2009-12-27 22:30,28,1123.25,1123.25,1122.25,1122.5,710
20100301|2009-12-27 23:00,28,1122.5,1125,1122.5,1124,2312
20100301|2009-12-27 23:30,28,1124,1124,1123.25,1123.75,346
20100301|2009-12-28 00:00,28,1123.75,1124.5,1123.75,1124.5,553
20100301|2009-12-28 00:30,28,1124.5,1124.5,1123,1123.25,737
20100301|2009-12-28 01:00,28,1123.5,1124,1122.5,1123.75,2136
20100301|2009-12-28 01:30,28,1124,1124.25,1123.25,1123.25,1191
20100301|2009-12-28 02:00,28,1123,1124,1122.5,1122.5,3802
20100301|2009-12-28 02:30,28,1122.5,1124,1122.5,1123.25,1620
20100301|2009-12-28 03:00,28,1123.25,1123.25,1122.5,1123,971
20100301|2009-12-28 03:30,28,1123,1124.25,1123,1123.75,1893
20100301|2009-12-28 04:00,28,1124,1124.25,1123,1123.5,1477
20100301|2009-12-28 04:30,28,1123.75,1123.75,1123.25,1123.75,639
20100301|2009-12-28 05:00,28,1123.75,1124.5,1123,1123.5,1598
20100301|2009-12-28 05:30,28,1123.5,1124,1123.25,1124,711
20100301|2009-12-28 06:00,28,1124.25,1124.25,1122,1123,2623
20100301|2009-12-28 06:30,28,1123,1124,1122.75,1123.75,1528
20100301|2009-12-28 07:00,28,1123.75,1124.25,1123.25,1123.75,3719
20100301|2009-12-28 07:30,28,1123.75,1124.75,1123,1124.75,4978
20100301|2009-12-28 08:00,28,1124.5,1125.5,1124,1125,8002
20100301|2009-12-28 08:30,28,1125,1126.25,1124,1124.5,62364
20100301|2009-12-28 09:00,28,1124.5,1125,1122.5,1123.25,40998
20100301|2009-12-28 09:30,28,1123.25,1123.5,1122,1122.5,33493
20100301|2009-12-28 10:00,28,1122.5,1123.5,1122.5,1123,23168
20100301|2009-12-28 10:30,28,1123.25,1123.75,1122.25,1123.25,20196
20100301|2009-12-28 11:00,28,1123,1123.25,1122.25,1122.5,13501
20100301|2009-12-28 11:30,28,1122.5,1123.25,1122.25,1123,11957
20100301|2009-12-28 12:00,28,1123.25,1123.5,1122.75,1123,14711
20100301|2009-12-28 12:30,28,1123.25,1123.25,1122,1122.5,15376
20100301|2009-12-28 13:00,28,1122.5,1122.75,1119.5,1119.75,42730
20100301|2009-12-28 13:30,28,1119.75,1121,1119.5,1120.5,16815
20100301|2009-12-28 14:00,28,1120.75,1121.25,1120,1120.25,16906
20100301|2009-12-28 14:30,28,1120.5,1124,1120.25,1123.5,67347
20100301|2009-12-28 15:00,28,1123.5,1124,1122.5,1123,35309
20100301|2009-12-28 15:30,29,1123,1123.25,1122.5,1123,1492
20100301|2009-12-28 16:00,29,1122.75,1123,1122.5,1122.75,532
20100301|2009-12-28 17:00,29,1122.75,1123.25,1122.5,1123.25,1427
20100301|2009-12-28 17:30,29,1123,1123.5,1123,1123.5,848
20100301|2009-12-28 18:00,29,1123.5,1124.5,1123.25,1123.25,1671
20100301|2009-12-28 18:30,29,1123.25,1123.75,1123,1123.5,452
20100301|2009-12-28 19:00,29,1123.25,1123.75,1123.25,1123.5,144
20100301|2009-12-28 19:30,29,1123.5,1124,1123,1124,759
20100301|2009-12-28 20:00,29,1124,1124,1123.25,1123.75,216
20100301|2009-12-28 20:30,29,1123.5,1123.5,1123.25,1123.5,154
20100301|2009-12-28 21:00,29,1123.5,1123.5,1122.75,1122.75,454
20100301|2009-12-28 21:30,29,1122.75,1123,1122.5,1122.75,273
20100301|2009-12-28 22:00,29,1123,1123.5,1122.5,1123.5,422
20100301|2009-12-28 22:30,29,1123.25,1123.5,1123.25,1123.5,161
20100301|2009-12-28 23:00,29,1123.25,1123.75,1122.75,1123.25,472
20100301|2009-12-28 23:30,29,1123.5,1124,1123.25,1123.75,359
20100301|2009-12-29 00:00,29,1124,1124.5,1123.75,1124.5,508
20100301|2009-12-29 00:30,29,1124.5,1125.25,1124.25,1124.5,1669
20100301|2009-12-29 01:00,29,1124.5,1125.25,1124.5,1125.25,748
20100301|2009-12-29 01:30,29,1125.25,1125.5,1124.5,1124.75,1587
20100301|2009-12-29 02:00,29,1124.5,1125.25,1123.25,1124,3876
20100301|2009-12-29 02:30,29,1124,1124.5,1123.5,1124.5,3340
20100301|2009-12-29 03:00,29,1124.25,1125.25,1124.25,1125,2227
20100301|2009-12-29 03:30,29,1124.75,1125.25,1124.25,1124.75,1968
20100301|2009-12-29 04:00,29,1124.75,1125.5,1124.5,1125.25,2110
20100301|2009-12-29 04:30,29,1125,1125.5,1124.75,1125.25,1626
20100301|2009-12-29 05:00,29,1125.25,1125.75,1125,1125.25,1661
20100301|2009-12-29 05:30,29,1125,1128.5,1124.75,1127.75,8671
20100301|2009-12-29 06:00,29,1127.5,1127.75,1127,1127.25,3259
20100301|2009-12-29 06:30,29,1127.5,1127.75,1127,1127.5,3693
20100301|2009-12-29 07:00,29,1127.5,1127.5,1126.25,1127,6026
20100301|2009-12-29 07:30,29,1127,1127.25,1126.25,1126.5,6566
20100301|2009-12-29 08:00,29,1126.5,1127.5,1126,1126.25,7501
20100301|2009-12-29 08:30,29,1126.25,1126.5,1124.25,1125,60108
20100301|2009-12-29 09:00,29,1125,1126.25,1123.75,1125.75,48749
20100301|2009-12-29 09:30,29,1126,1126.25,1124.5,1124.75,31453
20100301|2009-12-29 10:00,29,1124.75,1125,1122.5,1122.5,44631
20100301|2009-12-29 10:30,29,1122.5,1123.75,1122.25,1123.5,29171
20100301|2009-12-29 11:00,29,1123.5,1123.5,1122,1122.5,37012
20100301|2009-12-29 11:30,29,1122.25,1124,1122,1123,17635
20100301|2009-12-29 12:00,29,1123,1123.5,1122.25,1123,9425
20100301|2009-12-29 12:30,29,1123.25,1124.25,1122.75,1124.25,26376
20100301|2009-12-29 13:00,29,1124.25,1124.25,1123.5,1123.75,11301
20100301|2009-12-29 13:30,29,1123.75,1124,1122.75,1123.25,28027
20100301|2009-12-29 14:00,29,1123.25,1125,1123,1124.5,49398
20100301|2009-12-29 14:30,29,1124.75,1124.75,1121.5,1122,68509
20100301|2009-12-29 15:00,29,1122.25,1122.75,1120.5,1121.75,49477
20100301|2009-12-29 15:30,30,1121.25,1122.25,1121.25,1122,1786
20100301|2009-12-29 16:00,30,1121.75,1122.25,1121.5,1121.5,476
20100301|2009-12-29 17:00,30,1122,1122,1121.5,1121.75,870
20100301|2009-12-29 17:30,30,1121.75,1122.5,1121.5,1121.75,632
20100301|2009-12-29 18:00,30,1121.5,1122,1120,1120.25,2218
20100301|2009-12-29 18:30,30,1120.25,1120.25,1119.25,1120,2248
20100301|2009-12-29 19:00,30,1119.75,1120,1119.5,1119.5,1027
20100301|2009-12-29 19:30,30,1119.5,1119.75,1119.25,1119.5,915
20100301|2009-12-29 20:00,30,1119.5,1120,1119.25,1119.5,438
20100301|2009-12-29 20:30,30,1119.5,1119.5,1119,1119.25,944
20100301|2009-12-29 21:00,30,1119,1119.5,1119,1119.5,266
20100301|2009-12-29 21:30,30,1119.25,1119.75,1119,1119.75,573
20100301|2009-12-29 22:00,30,1119.5,1120,1118.75,1119.75,1632
20100301|2009-12-29 22:30,30,1119.75,1120,1119.25,1119.25,678
20100301|2009-12-29 23:00,30,1119.25,1119.75,1119,1119.25,728
20100301|2009-12-29 23:30,30,1119,1119.25,1119,1119.25,490
20100301|2009-12-30 00:00,30,1119,1120,1118.75,1120,1087
20100301|2009-12-30 00:30,30,1119.75,1120,1119.5,1119.5,366
20100301|2009-12-30 01:00,30,1119.75,1120.75,1119.5,1120.75,1245
20100301|2009-12-30 01:30,30,1120.5,1120.75,1120,1120.25,605
20100301|2009-12-30 02:00,30,1120.25,1120.75,1119.5,1120.25,3745
20100301|2009-12-30 02:30,30,1120.25,1121.5,1119.75,1119.75,5529
20100301|2009-12-30 03:00,30,1119.75,1120,1118.5,1118.5,3578
20100301|2009-12-30 03:30,30,1118.75,1118.75,1113,1116,18069
20100301|2009-12-30 04:00,30,1116,1116.25,1114,1114.25,3906
20100301|2009-12-30 04:30,30,1114.25,1116.25,1114,1115.5,3919
20100301|2009-12-30 05:00,30,1115.75,1115.75,1113.75,1115,3078
20100301|2009-12-30 05:30,30,1115.25,1116.25,1114.5,1114.75,2605
20100301|2009-12-30 06:00,30,1115,1116.25,1114.75,1116,2655
20100301|2009-12-30 06:30,30,1116,1117.75,1115.75,1116.75,4702
20100301|2009-12-30 07:00,30,1117,1117.75,1116.5,1117.5,3159
20100301|2009-12-30 07:30,30,1117.5,1118.25,1117,1118,5746
20100301|2009-12-30 08:00,30,1118.25,1118.5,1117,1118.5,10756
20100301|2009-12-30 08:30,30,1118.5,1122.5,1117.75,1121.5,109532
20100301|2009-12-30 09:00,30,1121.5,1122.5,1120.25,1121,47631
20100301|2009-12-30 09:30,30,1121,1121.5,1118.5,1119.25,53043
20100301|2009-12-30 10:00,30,1119.25,1120.5,1118.25,1118.5,38268
20100301|2009-12-30 10:30,30,1118.5,1121.25,1118,1120.75,31607
20100301|2009-12-30 11:00,30,1121,1121.75,1120.75,1121,18945
20100301|2009-12-30 11:30,30,1121.25,1121.25,1119.25,1120,23706
20100301|2009-12-30 12:00,30,1119.75,1121,1118.75,1119,18222
20100301|2009-12-30 12:30,30,1119.25,1119.75,1118.5,1119.75,10584
20100301|2009-12-30 13:00,30,1119.75,1120,1119.5,1119.75,8141
20100301|2009-12-30 13:30,30,1119.5,1121.5,1119.5,1121,16261
20100301|2009-12-30 14:00,30,1121.25,1121.25,1119.75,1120.5,25900
20100301|2009-12-30 14:30,30,1120.25,1122.25,1120.25,1121.25,62275
20100301|2009-12-30 15:00,30,1121.25,1122.5,1120.5,1122,40065
20100301|2009-12-30 15:30,31,1121.75,1123,1121.5,1122.75,2982
20100301|2009-12-30 16:00,31,1122.75,1123,1122,1122.5,870
20100301|2009-12-30 17:00,31,1122.5,1122.75,1122.25,1122.75,768
20100301|2009-12-30 17:30,31,1122.75,1122.75,1122,1122.25,357
20100301|2009-12-30 18:00,31,1122.25,1123,1122.25,1122.75,419
20100301|2009-12-30 18:30,31,1122.75,1123,1122.25,1122.5,354
20100301|2009-12-30 19:00,31,1122.75,1122.75,1122.25,1122.5,262
20100301|2009-12-30 19:30,31,1122.5,1123.5,1122.25,1123.25,847
20100301|2009-12-30 20:00,31,1123.25,1123.5,1122.75,1123.25,224
20100301|2009-12-30 20:30,31,1123.5,1123.5,1123,1123,358
20100301|2009-12-30 21:00,31,1122.75,1123.5,1122.75,1123.25,764
20100301|2009-12-30 21:30,31,1123.25,1123.75,1123.25,1123.5,882
20100301|2009-12-30 22:00,31,1123.75,1123.75,1122.75,1123,574
20100301|2009-12-30 22:30,31,1122.75,1123.5,1122.75,1123.25,409
20100301|2009-12-30 23:00,31,1123.25,1123.5,1123,1123.5,141
20100301|2009-12-30 23:30,31,1123.5,1123.5,1123,1123.5,365
20100301|2009-12-31 00:00,31,1123.25,1123.5,1123,1123.25,266
20100301|2009-12-31 00:30,31,1123.5,1124,1123.5,1124,484
20100301|2009-12-31 01:00,31,1123.75,1124,1123.25,1123.75,788
20100301|2009-12-31 01:30,31,1123.5,1124,1123.25,1123.75,785
20100301|2009-12-31 02:00,31,1123.75,1125,1123.5,1123.75,2665
20100301|2009-12-31 02:30,31,1124,1125,1123.75,1124.5,1284
20100301|2009-12-31 03:00,31,1124.75,1124.75,1123.75,1123.75,671
20100301|2009-12-31 03:30,31,1123.75,1124.25,1123.5,1123.75,1647
20100301|2009-12-31 04:00,31,1123.75,1124.25,1123.25,1123.25,1716
20100301|2009-12-31 04:30,31,1123.25,1124.5,1123.25,1123.75,1049
20100301|2009-12-31 05:00,31,1123.75,1124.5,1123.5,1124.25,2009
20100301|2009-12-31 05:30,31,1124,1125,1124,1124.75,1264
20100301|2009-12-31 06:00,31,1124.5,1125.25,1124.25,1124.5,2259
20100301|2009-12-31 06:30,31,1124.5,1124.75,1124,1124.25,3041
20100301|2009-12-31 07:00,31,1124.25,1124.75,1123,1123.75,5602
20100301|2009-12-31 07:30,31,1123.75,1125,1123.25,1124.75,13826
20100301|2009-12-31 08:00,31,1124.5,1124.75,1123.5,1123.5,7897
20100301|2009-12-31 08:30,31,1123.75,1124,1122,1122,42080
20100301|2009-12-31 09:00,31,1122,1122.25,1120,1120.25,41451
20100301|2009-12-31 09:30,31,1120.25,1120.5,1119.25,1120,37864
20100301|2009-12-31 10:00,31,1119.75,1120,1117.25,1118.25,43151
20100301|2009-12-31 10:30,31,1118,1119.25,1117.5,1118,24270
20100301|2009-12-31 11:00,31,1118,1118.75,1118,1118.5,15479
20100301|2009-12-31 11:30,31,1118.25,1119,1118,1118.75,13005
20100301|2009-12-31 12:00,31,1118.75,1118.75,1117.25,1118.25,20134
20100301|2009-12-31 12:30,31,1118,1119,1118,1118.5,11046
20100301|2009-12-31 13:00,31,1118.5,1118.5,1117.75,1117.75,10607
20100301|2009-12-31 13:30,31,1117.75,1119,1117.75,1118.75,12960
20100301|2009-12-31 14:00,31,1118.75,1119.5,1118,1118.5,21907
20100301|2009-12-31 14:30,31,1118.75,1118.75,1110,1110.25,161552
20100301|2009-12-31 15:00,31,1110.25,1113.5,1110,1113.25,111343
20100301|2010-01-03 17:00,4,1113.75,1116.5,1113.25,1116,10241
20100301|2010-01-03 17:30,4,1116,1116,1115,1115,1354
20100301|2010-01-03 18:00,4,1115.25,1116.25,1115,1115.5,2437
20100301|2010-01-03 18:30,4,1115.5,1116,1115.25,1115.75,1328
20100301|2010-01-03 19:00,4,1115.5,1116,1115.25,1115.75,1193
20100301|2010-01-03 19:30,4,1115.5,1116,1114,1114.25,2904
20100301|2010-01-03 20:00,4,1114.25,1115.25,1114,1114.75,1181
20100301|2010-01-03 20:30,4,1114.75,1115.75,1114.5,1115.75,1750
20100301|2010-01-03 21:00,4,1115.75,1115.75,1115,1115,1128
20100301|2010-01-03 21:30,4,1115,1115.75,1114.75,1115.25,1813
20100301|2010-01-03 22:00,4,1115.25,1115.5,1114.75,1115,880
20100301|2010-01-03 22:30,4,1115,1115.25,1114.5,1114.75,955
20100301|2010-01-03 23:00,4,1114.75,1115,1114.25,1114.5,788
20100301|2010-01-03 23:30,4,1114.75,1115.25,1114.25,1114.75,1018
20100301|2010-01-04 00:00,4,1114.75,1115,1114.25,1114.5,483
20100301|2010-01-04 00:30,4,1114.5,1114.75,1114,1114.5,934
20100301|2010-01-04 01:00,4,1114.75,1118,1114.5,1117.5,8758
20100301|2010-01-04 01:30,4,1117.75,1118,1116.5,1116.75,4056
20100301|2010-01-04 02:00,4,1117,1119.75,1116.5,1117.5,18587
20100301|2010-01-04 02:30,4,1117.25,1119,1117.25,1118.75,8358
20100301|2010-01-04 03:00,4,1118.5,1119,1117.5,1117.75,9323
20100301|2010-01-04 03:30,4,1118,1118.25,1117.5,1118,6210
20100301|2010-01-04 04:00,4,1118.25,1118.5,1117.75,1118.25,5405
20100301|2010-01-04 04:30,4,1118.5,1118.5,1117.5,1118.5,5856
20100301|2010-01-04 05:00,4,1118.5,1118.5,1117.75,1118,3366
20100301|2010-01-04 05:30,4,1118.25,1118.5,1117.5,1118,5493
20100301|2010-01-04 06:00,4,1118,1118.25,1117.5,1117.75,6205
20100301|2010-01-04 06:30,4,1118,1118,1117.25,1117.5,9598
20100301|2010-01-04 07:00,4,1117.5,1117.5,1116.75,1117.25,12800
20100301|2010-01-04 07:30,4,1117,1119,1117,1119,20741
20100301|2010-01-04 08:00,4,1119,1120.5,1118.75,1119.5,33823
20100301|2010-01-04 08:30,4,1119.5,1125.25,1119.25,1124.5,197823
20100301|2010-01-04 09:00,4,1124.5,1127,1123.25,1126.5,122487
20100301|2010-01-04 09:30,4,1126.5,1128.25,1126.5,1126.75,95126
20100301|2010-01-04 10:00,4,1126.75,1128.75,1126.75,1128.25,53437
20100301|2010-01-04 10:30,4,1128,1129.75,1128,1128.5,66449
20100301|2010-01-04 11:00,4,1128.75,1129,1128.25,1128.75,36922
20100301|2010-01-04 11:30,4,1129,1129.5,1128.5,1129,52119
20100301|2010-01-04 12:00,4,1129.25,1129.75,1128.5,1129.5,43994
20100301|2010-01-04 12:30,4,1129.25,1129.75,1127.5,1127.75,50998
20100301|2010-01-04 13:00,4,1127.75,1128.25,1127.5,1128,27830
20100301|2010-01-04 13:30,4,1127.75,1129.75,1127.75,1128.5,51451
20100301|2010-01-04 14:00,4,1128.75,1129.5,1128,1128.5,55115
20100301|2010-01-04 14:30,4,1128.5,1129,1127.5,1128.75,152419
20100301|2010-01-04 15:00,4,1128.75,1129,1128.25,1128.75,82985
20100301|2010-01-04 15:30,5,1128.5,1128.75,1128.25,1128.5,2663
20100301|2010-01-04 16:00,5,1128.5,1128.75,1128,1128.25,2812
20100301|2010-01-04 17:00,5,1128.25,1128.5,1127.5,1128,2133
20100301|2010-01-04 17:30,5,1128,1128.5,1127.25,1128.25,2219
20100301|2010-01-04 18:00,5,1128.5,1128.5,1127.5,1128,1320
20100301|2010-01-04 18:30,5,1128,1128,1127,1127.5,2402
20100301|2010-01-04 19:00,5,1127.75,1127.75,1127.25,1127.5,705
20100301|2010-01-04 19:30,5,1127.75,1127.75,1127.25,1127.5,834
20100301|2010-01-04 20:00,5,1127.75,1127.75,1127.25,1127.5,523
20100301|2010-01-04 20:30,5,1127.75,1128.25,1127.5,1128,862
20100301|2010-01-04 21:00,5,1128,1128.5,1127.5,1128.25,2541
20100301|2010-01-04 21:30,5,1128.25,1128.75,1128,1128.25,1151
20100301|2010-01-04 22:00,5,1128.25,1128.75,1128,1128,1734
20100301|2010-01-04 22:30,5,1128,1128.5,1127.75,1127.75,1282
20100301|2010-01-04 23:00,5,1128,1128,1127.25,1127.5,1797
20100301|2010-01-04 23:30,5,1127.5,1128.25,1127.5,1127.75,1207
20100301|2010-01-05 00:00,5,1127.75,1128.25,1127.5,1128,744
20100301|2010-01-05 00:30,5,1128.25,1128.5,1127.75,1128.25,597
20100301|2010-01-05 01:00,5,1128.25,1128.75,1128,1128.5,1831
20100301|2010-01-05 01:30,5,1128.25,1129,1128,1129,4925
20100301|2010-01-05 02:00,5,1129,1129,1127.25,1127.5,9680
20100301|2010-01-05 02:30,5,1127.75,1127.75,1126.5,1127.5,7194
20100301|2010-01-05 03:00,5,1127.5,1128.25,1127,1128,4857
20100301|2010-01-05 03:30,5,1128,1128.75,1127.75,1128,4295
20100301|2010-01-05 04:00,5,1128.25,1129,1127.5,1128.75,3733
20100301|2010-01-05 04:30,5,1128.5,1129.75,1128.25,1129,5966
20100301|2010-01-05 05:00,5,1129,1129,1127.75,1128.75,6021
20100301|2010-01-05 05:30,5,1128.75,1129.75,1128.5,1128.75,4974
20100301|2010-01-05 06:00,5,1129,1129.5,1128.5,1129.5,3505
20100301|2010-01-05 06:30,5,1129.5,1130.75,1129.25,1130.25,12915
20100301|2010-01-05 07:00,5,1130.5,1130.75,1128.25,1128.25,19210
20100301|2010-01-05 07:30,5,1128.25,1129.25,1128.25,1128.5,15274
20100301|2010-01-05 08:00,5,1128.75,1129.25,1127.75,1128.5,21259
20100301|2010-01-05 08:30,5,1128.25,1129.5,1125.25,1125.25,152110
20100301|2010-01-05 09:00,5,1125.25,1131.5,1125,1131,155172
20100301|2010-01-05 09:30,5,1131,1132.75,1130.5,1131.25,112616
20100301|2010-01-05 10:00,5,1131.25,1132,1128.75,1128.75,92231
20100301|2010-01-05 10:30,5,1129,1129.5,1128,1129,67688
20100301|2010-01-05 11:00,5,1129.25,1130.75,1129,1129.75,52824
20100301|2010-01-05 11:30,5,1130,1130,1128.5,1129.25,41395
20100301|2010-01-05 12:00,5,1129.25,1129.5,1127,1127.75,55534
20100301|2010-01-05 12:30,5,1128,1129.25,1127.25,1128.25,55534
20100301|2010-01-05 13:00,5,1128.25,1128.75,1126,1127.5,84787
20100301|2010-01-05 13:30,5,1127.5,1129.5,1127.25,1129.25,59000
20100301|2010-01-05 14:00,5,1129.25,1130.75,1129,1130.25,65764
20100301|2010-01-05 14:30,5,1130.5,1132.5,1130.25,1131.75,148522
20100301|2010-01-05 15:00,5,1132,1133,1131.75,1132.25,64682
20100301|2010-01-05 15:30,6,1132,1132.25,1131.5,1131.75,5187
20100301|2010-01-05 16:00,6,1131.75,1132,1131.5,1131.5,1345
20100301|2010-01-05 17:00,6,1131.5,1131.75,1131.25,1131.25,1178
20100301|2010-01-05 17:30,6,1131.25,1131.75,1131,1131,637
20100301|2010-01-05 18:00,6,1131,1131.25,1130.75,1131,1090
20100301|2010-01-05 18:30,6,1131,1131.5,1130.5,1131.5,1526
20100301|2010-01-05 19:00,6,1131.25,1131.75,1131,1131.25,1537
20100301|2010-01-05 19:30,6,1131.25,1131.5,1129.75,1130,4680
20100301|2010-01-05 20:00,6,1129.75,1130,1129,1129.25,3210
20100301|2010-01-05 20:30,6,1129.25,1130,1129,1129.75,1315
20100301|2010-01-05 21:00,6,1130,1130.75,1129.5,1130,1861
20100301|2010-01-05 21:30,6,1129.75,1130.5,1129.75,1130.5,1060
20100301|2010-01-05 22:00,6,1130.25,1131,1129.75,1129.75,3522
20100301|2010-01-05 22:30,6,1129.75,1130,1129.5,1130,586
20100301|2010-01-05 23:00,6,1129.75,1130,1129.25,1129.75,1134
20100301|2010-01-05 23:30,6,1129.5,1130.25,1129.5,1130.25,950
20100301|2010-01-06 00:00,6,1130,1130.75,1129.5,1130.5,1347
20100301|2010-01-06 00:30,6,1130.25,1130.5,1129,1129.5,1781
20100301|2010-01-06 01:00,6,1129.25,1129.75,1129,1129.25,2742
20100301|2010-01-06 01:30,6,1129.25,1130.25,1129.25,1129.5,2012
20100301|2010-01-06 02:00,6,1129.5,1130.25,1128.75,1128.75,7593
20100301|2010-01-06 02:30,6,1128.75,1129.5,1128.5,1128.75,4609
20100301|2010-01-06 03:00,6,1128.75,1129.5,1128.5,1128.75,5043
20100301|2010-01-06 03:30,6,1128.75,1129.5,1128,1128.25,4524
20100301|2010-01-06 04:00,6,1128.25,1128.5,1127.25,1128,7892
20100301|2010-01-06 04:30,6,1128,1130.5,1127.75,1129.75,6698
20100301|2010-01-06 05:00,6,1129.75,1130.75,1128.75,1129.5,6493
20100301|2010-01-06 05:30,6,1129.5,1130,1129,1129.25,5520
20100301|2010-01-06 06:00,6,1129.25,1129.5,1127.25,1128,8418
20100301|2010-01-06 06:30,6,1127.75,1129.5,1127.5,1129.25,7973
20100301|2010-01-06 07:00,6,1129.25,1130.25,1128.25,1130.25,26652
20100301|2010-01-06 07:30,6,1130.25,1131.75,1130,1131.25,19236
20100301|2010-01-06 08:00,6,1131.25,1131.5,1130,1130.5,18475
20100301|2010-01-06 08:30,6,1130.75,1132.5,1129.75,1131.25,141304
20100301|2010-01-06 09:00,6,1131.25,1133.75,1130.5,1133,111978
20100301|2010-01-06 09:30,6,1132.75,1133.25,1130.75,1133.25,85394
20100301|2010-01-06 10:00,6,1133,1134,1132.75,1133.25,78417
20100301|2010-01-06 10:30,6,1133.25,1134.5,1132.25,1132.75,69114
20100301|2010-01-06 11:00,6,1132.5,1133.25,1130.75,1130.75,72189
20100301|2010-01-06 11:30,6,1131,1132.75,1130.75,1132.75,39565
20100301|2010-01-06 12:00,6,1132.75,1133.5,1132.25,1133.25,30453
20100301|2010-01-06 12:30,6,1133,1133.25,1131,1131.75,43476
20100301|2010-01-06 13:00,6,1132,1134,1131.75,1133.75,82336
20100301|2010-01-06 13:30,6,1133.75,1135.5,1133.5,1134.75,89861
20100301|2010-01-06 14:00,6,1134.5,1135,1133,1133.75,66527
20100301|2010-01-06 14:30,6,1133.75,1134.5,1131.75,1133,113670
20100301|2010-01-06 15:00,6,1133,1133.25,1132.25,1133,59753
20100301|2010-01-06 15:30,7,1133,1133,1132.25,1132.5,3805
20100301|2010-01-06 16:00,7,1132.75,1132.75,1132,1132,1643
20100301|2010-01-06 17:00,7,1132.25,1133,1132.25,1133,1456
20100301|2010-01-06 17:30,7,1132.75,1133,1132.25,1132.25,591
20100301|2010-01-06 18:00,7,1132.5,1133,1132,1133,1661
20100301|2010-01-06 18:30,7,1132.75,1134,1132.75,1133,3419
20100301|2010-01-06 19:00,7,1133.25,1133.5,1132.75,1133,1031
20100301|2010-01-06 19:30,7,1133,1133,1132,1132.25,1163
20100301|2010-01-06 20:00,7,1132,1132.75,1131.25,1132,2199
20100301|2010-01-06 20:30,7,1132,1132.75,1131.75,1131.75,1325
20100301|2010-01-06 21:00,7,1132,1132.25,1131.75,1132,1077
20100301|2010-01-06 21:30,7,1132,1132.25,1131,1131,2468
20100301|2010-01-06 22:00,7,1131,1131.75,1131,1131.25,868
20100301|2010-01-06 22:30,7,1131.5,1131.75,1131.25,1131.25,927
20100301|2010-01-06 23:00,7,1131.5,1131.75,1130.75,1130.75,2287
20100301|2010-01-06 23:30,7,1131,1131.5,1130.5,1130.75,1332
20100301|2010-01-07 00:00,7,1131,1131,1130,1130,2700
20100301|2010-01-07 00:30,7,1130.25,1130.5,1129.5,1130.25,2967
20100301|2010-01-07 01:00,7,1130.5,1130.5,1129.5,1129.75,3639
20100301|2010-01-07 01:30,7,1130,1131.25,1130,1131,4707
20100301|2010-01-07 02:00,7,1131,1131.25,1129.5,1130.75,8234
20100301|2010-01-07 02:30,7,1130.5,1130.75,1128,1128.25,13933
20100301|2010-01-07 03:00,7,1128.5,1130.5,1128,1130.25,6643
20100301|2010-01-07 03:30,7,1130.25,1130.25,1127,1127.5,13220
20100301|2010-01-07 04:00,7,1127.75,1128.75,1127.25,1128.5,6837
20100301|2010-01-07 04:30,7,1128.25,1129,1127.5,1128.25,4282
20100301|2010-01-07 05:00,7,1128.25,1129.75,1127.75,1129.5,5176
20100301|2010-01-07 05:30,7,1129.75,1130,1128.75,1128.75,5296
20100301|2010-01-07 06:00,7,1129,1130,1128.25,1129.25,6054
20100301|2010-01-07 06:30,7,1129.5,1129.75,1128.5,1128.5,12190
20100301|2010-01-07 07:00,7,1128.75,1130.5,1128.5,1129.5,19228
20100301|2010-01-07 07:30,7,1129.5,1131,1129,1130.25,20766
20100301|2010-01-07 08:00,7,1130.25,1131,1130,1130.75,18424
20100301|2010-01-07 08:30,7,1130.75,1132.5,1127.5,1128,176145
20100301|2010-01-07 09:00,7,1128,1130.5,1127.75,1130.25,102946
20100301|2010-01-07 09:30,7,1130.25,1135,1129.75,1133.75,159855
20100301|2010-01-07 10:00,7,1133.5,1134.5,1133.25,1133.5,58896
20100301|2010-01-07 10:30,7,1133.25,1134,1132.5,1133.5,67601
20100301|2010-01-07 11:00,7,1133.25,1135.25,1133,1134.25,82230
20100301|2010-01-07 11:30,7,1134.5,1136,1134,1134.25,68309
20100301|2010-01-07 12:00,7,1134.25,1135.25,1133.25,1135,45831
20100301|2010-01-07 12:30,7,1134.75,1135.75,1134.25,1134.75,61670
20100301|2010-01-07 13:00,7,1134.75,1136,1134.5,1136,53732
20100301|2010-01-07 13:30,7,1136,1138.5,1135.75,1137.75,127015
20100301|2010-01-07 14:00,7,1137.5,1138,1134.5,1137.5,163259
20100301|2010-01-07 14:30,7,1137.5,1138.75,1137.25,1137.75,130320
20100301|2010-01-07 15:00,7,1137.5,1138,1137,1137.75,79328
20100301|2010-01-07 15:30,8,1137.25,1137.75,1136.75,1137.5,4589
20100301|2010-01-07 16:00,8,1137.5,1137.5,1137,1137,1122
20100301|2010-01-07 17:00,8,1137.25,1137.5,1136.75,1137,1624
20100301|2010-01-07 17:30,8,1137.25,1137.5,1136.75,1137.5,1720
20100301|2010-01-07 18:00,8,1137.25,1138,1137.25,1137.75,2040
20100301|2010-01-07 18:30,8,1138,1138,1137.5,1137.75,956
20100301|2010-01-07 19:00,8,1138,1138.25,1137.25,1137.5,1435
20100301|2010-01-07 19:30,8,1137.5,1137.75,1137,1137.25,1262
20100301|2010-01-07 20:00,8,1137.25,1137.75,1137.25,1137.75,730
20100301|2010-01-07 20:30,8,1137.75,1137.75,1137,1137.5,1314
20100301|2010-01-07 21:00,8,1137.5,1138.5,1137.5,1138.25,1524
20100301|2010-01-07 21:30,8,1138.25,1138.75,1138,1138,1337
20100301|2010-01-07 22:00,8,1138.25,1138.25,1136.75,1137.5,1567
20100301|2010-01-07 22:30,8,1137.5,1138.25,1137.25,1137.75,558
20100301|2010-01-07 23:00,8,1137.75,1138.5,1137.75,1137.75,758
20100301|2010-01-07 23:30,8,1137.5,1137.75,1137.25,1137.75,724
20100301|2010-01-08 00:00,8,1137.5,1138.5,1137.5,1138.5,1003
20100301|2010-01-08 00:30,8,1138.5,1138.75,1138,1138.5,1291
20100301|2010-01-08 01:00,8,1138.5,1139.5,1138,1139.25,3084
20100301|2010-01-08 01:30,8,1139.25,1139.5,1138,1138.25,3582
20100301|2010-01-08 02:00,8,1138,1139,1137.5,1138.75,7774
20100301|2010-01-08 02:30,8,1138.5,1139.25,1138.25,1138.5,4184
20100301|2010-01-08 03:00,8,1138.25,1138.5,1137.25,1138.25,6464
20100301|2010-01-08 03:30,8,1138,1138.25,1137.5,1137.75,4750
20100301|2010-01-08 04:00,8,1137.5,1138.25,1137.25,1138,4472
20100301|2010-01-08 04:30,8,1138.25,1138.75,1137.75,1138.25,3342
20100301|2010-01-08 05:00,8,1138.25,1138.75,1138,1138.5,3403
20100301|2010-01-08 05:30,8,1138.5,1138.75,1138,1138.5,2241
20100301|2010-01-08 06:00,8,1138.5,1138.5,1137.5,1137.75,6462
20100301|2010-01-08 06:30,8,1138,1138.25,1136.5,1137,13802
20100301|2010-01-08 07:00,8,1137.25,1139.5,1137,1139,24490
20100301|2010-01-08 07:30,8,1138.75,1138.75,1131,1134.25,148971
20100301|2010-01-08 08:00,8,1134,1135.75,1132.5,1134.5,52039
20100301|2010-01-08 08:30,8,1134.75,1136.5,1132,1136.25,219742
20100301|2010-01-08 09:00,8,1136,1137.5,1135.25,1136.5,151162
20100301|2010-01-08 09:30,8,1136.5,1137.25,1134.75,1136.75,87674
20100301|2010-01-08 10:00,8,1136.75,1137.75,1135.75,1136.75,79044
20100301|2010-01-08 10:30,8,1137,1137,1135,1136.75,64052
20100301|2010-01-08 11:00,8,1136.5,1137.25,1136,1137,38897
20100301|2010-01-08 11:30,8,1136.75,1137.5,1136,1136.25,40086
20100301|2010-01-08 12:00,8,1136,1138,1136,1137.25,40242
20100301|2010-01-08 12:30,8,1137.25,1138.5,1136,1136.25,62474
20100301|2010-01-08 13:00,8,1136.25,1137,1135.75,1136.75,50640
20100301|2010-01-08 13:30,8,1136.5,1137.25,1136,1136.5,42548
20100301|2010-01-08 14:00,8,1136.5,1137.75,1136,1137.75,53313
20100301|2010-01-08 14:30,8,1137.5,1141.75,1137.25,1141.25,181886
20100301|2010-01-08 15:00,8,1141.25,1141.75,1140.75,1141.5,87151
20100301|2010-01-10 17:00,11,1141.75,1143.75,1140.75,1143.5,10417
20100301|2010-01-10 17:30,11,1143.5,1146.25,1142.75,1145.5,7848
20100301|2010-01-10 18:00,11,1145.75,1146,1145.25,1145.75,1639
20100301|2010-01-10 18:30,11,1145.75,1146.5,1145.25,1145.5,2787
20100301|2010-01-10 19:00,11,1145.75,1146.25,1145,1146.25,3231
20100301|2010-01-10 19:30,11,1146.25,1146.5,1145.5,1146,3131
20100301|2010-01-10 20:00,11,1146.25,1146.5,1146,1146,1361
20100301|2010-01-10 20:30,11,1146,1146.75,1146,1146.75,1066
20100301|2010-01-10 21:00,11,1146.5,1147.5,1146.5,1146.75,4829
20100301|2010-01-10 21:30,11,1147,1147.25,1146.5,1147.25,2233
20100301|2010-01-10 22:00,11,1146.75,1147.5,1146.75,1147.25,687
20100301|2010-01-10 22:30,11,1147,1147.25,1146.75,1147,336
20100301|2010-01-10 23:00,11,1146.75,1147,1146.5,1146.5,647
20100301|2010-01-10 23:30,11,1146.5,1146.75,1146,1146.25,1023
20100301|2010-01-11 00:00,11,1146,1146.25,1145.25,1145.5,1817
20100301|2010-01-11 00:30,11,1145.5,1146.25,1145.25,1145.5,1563
20100301|2010-01-11 01:00,11,1145.5,1145.75,1144.25,1145.75,6773
20100301|2010-01-11 01:30,11,1145.75,1146,1144.75,1144.75,4573
20100301|2010-01-11 02:00,11,1144.75,1147.25,1144.25,1147,12125
20100301|2010-01-11 02:30,11,1146.75,1148,1146,1147.75,8983
20100301|2010-01-11 03:00,11,1147.5,1148,1147,1147.75,5031
20100301|2010-01-11 03:30,11,1147.75,1148,1146.75,1147.5,5797
20100301|2010-01-11 04:00,11,1147.5,1147.75,1146.75,1147.5,5370
20100301|2010-01-11 04:30,11,1147.5,1148,1147.25,1147.5,2721
20100301|2010-01-11 05:00,11,1147.75,1148,1145,1146.5,9600
20100301|2010-01-11 05:30,11,1146.25,1146.5,1145.75,1146,2436
20100301|2010-01-11 06:00,11,1146.25,1146.25,1144.5,1145.5,8006
20100301|2010-01-11 06:30,11,1145.5,1146,1145,1145,7876
20100301|2010-01-11 07:00,11,1145,1146.75,1145,1146,10811
20100301|2010-01-11 07:30,11,1146,1146.25,1144.75,1145.75,13138
20100301|2010-01-11 08:00,11,1145.75,1146.25,1145.25,1146.25,20455
20100301|2010-01-11 08:30,11,1146.25,1146.75,1141.5,1142,193313
20100301|2010-01-11 09:00,11,1141.75,1143,1139.25,1141.25,158304
20100301|2010-01-11 09:30,11,1141.25,1142.5,1140.25,1141.75,105338
20100301|2010-01-11 10:00,11,1141.5,1141.75,1138.25,1139.25,122648
20100301|2010-01-11 10:30,11,1139.25,1141.25,1139,1141.25,65736
20100301|2010-01-11 11:00,11,1141.25,1141.5,1140.25,1140.75,36103
20100301|2010-01-11 11:30,11,1140.5,1141,1137.75,1139,90372
20100301|2010-01-11 12:00,11,1139.25,1139.75,1138.5,1139.75,37547
20100301|2010-01-11 12:30,11,1139.75,1141,1139.25,1140.75,44877
20100301|2010-01-11 13:00,11,1140.5,1141.5,1139.75,1140.5,52212
20100301|2010-01-11 13:30,11,1140.5,1141.25,1140,1140.75,52915
20100301|2010-01-11 14:00,11,1140.75,1143.75,1140.75,1143.5,116868
20100301|2010-01-11 14:30,11,1143.5,1144.25,1142.5,1142.75,135847
20100301|2010-01-11 15:00,11,1142.75,1143.25,1142.5,1142.5,72557
20100301|2010-01-11 15:30,12,1141.25,1141.5,1139.5,1140,19237
20100301|2010-01-11 16:00,12,1140,1140.5,1139.5,1140.5,3774
20100301|2010-01-11 17:00,12,1140.25,1140.5,1139.75,1140.25,1920
20100301|2010-01-11 17:30,12,1140,1140.25,1139,1139.5,3469
20100301|2010-01-11 18:00,12,1139.75,1141.75,1139.5,1141.5,3202
20100301|2010-01-11 18:30,12,1141.75,1142,1141.25,1141.75,2813
20100301|2010-01-11 19:00,12,1141.75,1142,1140.5,1141.25,2941
20100301|2010-01-11 19:30,12,1141.25,1141.75,1140.5,1140.5,1708
20100301|2010-01-11 20:00,12,1140.75,1140.75,1138.5,1139.25,6980
20100301|2010-01-11 20:30,12,1139.25,1139.5,1138.25,1139.25,2479
20100301|2010-01-11 21:00,12,1139.25,1139.5,1139,1139.25,763
20100301|2010-01-11 21:30,12,1139.5,1140.25,1139,1139.5,1816
20100301|2010-01-11 22:00,12,1139.5,1139.75,1139,1139.5,647
20100301|2010-01-11 22:30,12,1139.5,1139.75,1139.25,1139.25,753
20100301|2010-01-11 23:00,12,1139.25,1140.25,1139.25,1140,1064
20100301|2010-01-11 23:30,12,1140,1141.25,1139.75,1141,1324
20100301|2010-01-12 00:00,12,1141,1143,1141,1142.25,6093
20100301|2010-01-12 00:30,12,1142.5,1143,1142,1142.25,5004
20100301|2010-01-12 01:00,12,1142.25,1142.5,1140.75,1141,2677
20100301|2010-01-12 01:30,12,1141.25,1141.75,1140.5,1140.75,1673
20100301|2010-01-12 02:00,12,1140.75,1141.75,1139,1139,14106
20100301|2010-01-12 02:30,12,1139.25,1139.5,1138,1138.25,14838
20100301|2010-01-12 03:00,12,1138.25,1138.75,1136.25,1136.5,20423
20100301|2010-01-12 03:30,12,1136.25,1138.25,1136,1137.75,11724
20100301|2010-01-12 04:00,12,1138,1139,1137.25,1138.75,6119
20100301|2010-01-12 04:30,12,1138.75,1139.5,1138,1138.5,7645
20100301|2010-01-12 05:00,12,1138.75,1139,1133,1134.75,38987
20100301|2010-01-12 05:30,12,1135,1135.75,1133.5,1134.5,13795
20100301|2010-01-12 06:00,12,1134.5,1136.25,1134,1135.25,11403
20100301|2010-01-12 06:30,12,1135.5,1135.75,1134.25,1135,14161
20100301|2010-01-12 07:00,12,1135,1135.75,1133.25,1133.5,25590
20100301|2010-01-12 07:30,12,1133.25,1135.25,1132.75,1134.25,33881
20100301|2010-01-12 08:00,12,1134.25,1135.75,1133.75,1135.25,25169
20100301|2010-01-12 08:30,12,1135.25,1137.25,1132.5,1136.75,261593
20100301|2010-01-12 09:00,12,1137,1137.75,1134.75,1137.25,142889
20100301|2010-01-12 09:30,12,1137.25,1137.75,1136,1137,101229
20100301|2010-01-12 10:00,12,1137,1137,1135.5,1136.75,85018
20100301|2010-01-12 10:30,12,1136.75,1137.25,1134.25,1134.5,98866
20100301|2010-01-12 11:00,12,1134.5,1134.75,1130.25,1130.75,172568
20100301|2010-01-12 11:30,12,1130.75,1131.25,1128.25,1129,162548
20100301|2010-01-12 12:00,12,1129,1130.25,1127.75,1128.75,104842
20100301|2010-01-12 12:30,12,1129,1131,1128.75,1130.5,68796
20100301|2010-01-12 13:00,12,1130.75,1131,1129.5,1130.25,60212
20100301|2010-01-12 13:30,12,1130.5,1132.25,1128.75,1132,111677
20100301|2010-01-12 14:00,12,1131.75,1132,1129.75,1131.25,76051
20100301|2010-01-12 14:30,12,1131.25,1132.5,1128.5,1132,214334
20100301|2010-01-12 15:00,12,1132,1134.25,1132,1134.25,123322
20100301|2010-01-12 15:30,13,1134.25,1134.5,1133.5,1134,8971
20100301|2010-01-12 16:00,13,1134,1134.5,1133.75,1134.25,1881
20100301|2010-01-12 17:00,13,1133.75,1134,1133.25,1133.5,2539
20100301|2010-01-12 17:30,13,1133.5,1134.25,1133.5,1134.25,1447
20100301|2010-01-12 18:00,13,1134.25,1135.75,1133.75,1135.5,4215
20100301|2010-01-12 18:30,13,1135.5,1136.5,1135.25,1135.25,2698
20100301|2010-01-12 19:00,13,1135.25,1135.75,1134,1134.25,2537
20100301|2010-01-12 19:30,13,1134.25,1135,1134,1134.25,2232
20100301|2010-01-12 20:00,13,1134.5,1136.25,1134,1136,4395
20100301|2010-01-12 20:30,13,1135.75,1137,1134.25,1134.75,6421
20100301|2010-01-12 21:00,13,1134.5,1134.75,1134,1134,2199
20100301|2010-01-12 21:30,13,1134,1135.25,1133.75,1135,2592
20100301|2010-01-12 22:00,13,1135,1135.75,1134.75,1135.75,1799
20100301|2010-01-12 22:30,13,1135.75,1136.25,1135.5,1136,1807
20100301|2010-01-12 23:00,13,1135.75,1136.5,1135.5,1136.25,1527
20100301|2010-01-12 23:30,13,1136.25,1136.5,1134.75,1134.75,1696
20100301|2010-01-13 00:00,13,1134.75,1134.75,1134.25,1134.75,1693
20100301|2010-01-13 00:30,13,1134.5,1134.75,1134,1134.25,1990
20100301|2010-01-13 01:00,13,1134.25,1134.25,1133.25,1133.5,5195
20100301|2010-01-13 01:30,13,1133.25,1133.5,1132.25,1132.25,5636
20100301|2010-01-13 02:00,13,1132.5,1135.5,1132.25,1135,12988
20100301|2010-01-13 02:30,13,1135.25,1136.25,1135,1135.5,8995
20100301|2010-01-13 03:00,13,1135.5,1137,1135,1136.5,11292
20100301|2010-01-13 03:30,13,1136.5,1136.75,1135.5,1135.75,6174
20100301|2010-01-13 04:00,13,1135.75,1136.25,1134,1134.25,10047
20100301|2010-01-13 04:30,13,1134.25,1135.25,1134,1135.25,5272
20100301|2010-01-13 05:00,13,1135.25,1135.5,1134.5,1135.25,6488
20100301|2010-01-13 05:30,13,1135,1135.5,1134.25,1134.5,3517
20100301|2010-01-13 06:00,13,1134.5,1136.75,1134.25,1136.25,8816
20100301|2010-01-13 06:30,13,1136.25,1137.25,1136,1136.75,10663
20100301|2010-01-13 07:00,13,1136.75,1137.5,1135.75,1136.5,16899
20100301|2010-01-13 07:30,13,1136.75,1136.75,1135.5,1135.75,13935
20100301|2010-01-13 08:00,13,1135.5,1136,1134.75,1135.25,19320
20100301|2010-01-13 08:30,13,1135.25,1136.75,1133.5,1134,188739
20100301|2010-01-13 09:00,13,1134,1134.5,1129.5,1130.5,207301
20100301|2010-01-13 09:30,13,1130.5,1132.75,1129.25,1132.75,143952
20100301|2010-01-13 10:00,13,1132.75,1136,1131.75,1135.5,134570
20100301|2010-01-13 10:30,13,1135.5,1136.75,1135.25,1136,110319
20100301|2010-01-13 11:00,13,1136,1139.5,1136,1138.75,338602
20100301|2010-01-13 11:30,13,1139,1141,1138.25,1139,120866
20100301|2010-01-13 12:00,13,1139,1140,1138.5,1139.75,57533
20100301|2010-01-13 12:30,13,1139.5,1140.5,1138.25,1138.75,82878
20100301|2010-01-13 13:00,13,1138.75,1140.75,1138.5,1139.5,73231
20100301|2010-01-13 13:30,13,1139.75,1142.5,1139.5,1142.25,96101
20100301|2010-01-13 14:00,13,1142.25,1143.75,1141,1143.25,101968
20100301|2010-01-13 14:30,13,1143.25,1145.25,1141.75,1142.25,183416
20100301|2010-01-13 15:00,13,1142.25,1142.25,1141.25,1141.25,75804
20100301|2010-01-13 15:30,14,1141.5,1142,1141.25,1141.75,3565
20100301|2010-01-13 16:00,14,1141.75,1142,1141.25,1141.25,797
20100301|2010-01-13 17:00,14,1141.25,1142,1141,1141.75,1100
20100301|2010-01-13 17:30,14,1141.75,1142,1141.25,1142,701
20100301|2010-01-13 18:00,14,1141.75,1142.5,1141.5,1142,2910
20100301|2010-01-13 18:30,14,1142,1143.75,1142,1143.5,3774
20100301|2010-01-13 19:00,14,1143.5,1143.5,1142.5,1143,1006
20100301|2010-01-13 19:30,14,1143.25,1144,1142.5,1143.5,1994
20100301|2010-01-13 20:00,14,1143.5,1144,1143.25,1143.5,1223
20100301|2010-01-13 20:30,14,1143.5,1144.75,1143.5,1144,2879
20100301|2010-01-13 21:00,14,1144.25,1144.75,1143.75,1144.5,1941
20100301|2010-01-13 21:30,14,1144.25,1145,1144.25,1144.25,1299
20100301|2010-01-13 22:00,14,1144.25,1144.5,1143.75,1143.75,1081
20100301|2010-01-13 22:30,14,1143.75,1144.75,1143.75,1144.5,419
20100301|2010-01-13 23:00,14,1144.5,1144.5,1144,1144.5,683
20100301|2010-01-13 23:30,14,1144.25,1144.75,1144.25,1144.25,553
20100301|2010-01-14 00:00,14,1144.25,1144.25,1143.5,1144.25,1060
20100301|2010-01-14 00:30,14,1144.25,1144.5,1144,1144.25,726
20100301|2010-01-14 01:00,14,1144.25,1144.5,1143,1143.5,4490
20100301|2010-01-14 01:30,14,1143.25,1144.25,1143.25,1144,3102
20100301|2010-01-14 02:00,14,1144,1144.25,1142,1143,14049
20100301|2010-01-14 02:30,14,1143,1143.25,1141.5,1142.5,9675
20100301|2010-01-14 03:00,14,1142.5,1143,1141.25,1143,8224
20100301|2010-01-14 03:30,14,1143,1143,1142,1142,5943
20100301|2010-01-14 04:00,14,1142,1142.5,1141.5,1142,6998
20100301|2010-01-14 04:30,14,1141.75,1142.75,1141.75,1142.5,4441
20100301|2010-01-14 05:00,14,1142.5,1143.25,1140.5,1141.25,11636
20100301|2010-01-14 05:30,14,1141.25,1142,1140.5,1141.5,5148
20100301|2010-01-14 06:00,14,1141.5,1142.25,1141,1141.5,5617
20100301|2010-01-14 06:30,14,1141.5,1142.25,1139.5,1141.75,15797
20100301|2010-01-14 07:00,14,1141.75,1143.75,1141.75,1142.75,20517
20100301|2010-01-14 07:30,14,1142.75,1142.75,1138.25,1139,68114
20100301|2010-01-14 08:00,14,1139,1140.75,1138.75,1140.75,24180
20100301|2010-01-14 08:30,14,1140.5,1142.75,1139.75,1141.5,131960
20100301|2010-01-14 09:00,14,1141.75,1145.75,1141.5,1143.75,137669
20100301|2010-01-14 09:30,14,1143.75,1145,1141.25,1141.25,122762
20100301|2010-01-14 10:00,14,1141.25,1142.5,1140,1142,95207
20100301|2010-01-14 10:30,14,1142,1143.5,1141.5,1142,51951
20100301|2010-01-14 11:00,14,1141.75,1143.25,1141.75,1142.75,34666
20100301|2010-01-14 11:30,14,1142.75,1144,1142.5,1143.25,44999
20100301|2010-01-14 12:00,14,1143.25,1143.75,1142.5,1143.25,29746
20100301|2010-01-14 12:30,14,1143,1145,1143,1144,46590
20100301|2010-01-14 13:00,14,1144,1145,1143.75,1144,36552
20100301|2010-01-14 13:30,14,1144,1145.75,1144,1145.25,67140
20100301|2010-01-14 14:00,14,1145,1147,1145,1145.5,117611
20100301|2010-01-14 14:30,14,1145.75,1146.5,1144.25,1145,121289
20100301|2010-01-14 15:00,14,1144.75,1145.5,1144,1145.25,79006
20100301|2010-01-14 15:30,15,1146.75,1147.25,1146,1146.75,10949
20100301|2010-01-14 16:00,15,1146.5,1147,1146.5,1146.75,2185
20100301|2010-01-14 17:00,15,1146.5,1146.5,1145.25,1145.75,3081
20100301|2010-01-14 17:30,15,1145.75,1145.75,1144.5,1145,1979
20100301|2010-01-14 18:00,15,1145,1145.5,1144.75,1145.5,1776
20100301|2010-01-14 18:30,15,1145.5,1146,1145.25,1145.5,746
20100301|2010-01-14 19:00,15,1145.75,1145.75,1143.5,1144.75,3947
20100301|2010-01-14 19:30,15,1144.75,1144.75,1142.5,1143,2914
20100301|2010-01-14 20:00,15,1143,1143.5,1142.25,1143.5,3049
20100301|2010-01-14 20:30,15,1143.25,1143.5,1143,1143,1732
20100301|2010-01-14 21:00,15,1143,1143.75,1143,1143.5,823
20100301|2010-01-14 21:30,15,1143.5,1144.25,1143.25,1143.5,975
20100301|2010-01-14 22:00,15,1143.5,1143.5,1141.75,1142,3053
20100301|2010-01-14 22:30,15,1142.25,1142.5,1141.75,1142.25,2541
20100301|2010-01-14 23:00,15,1142.25,1144,1142,1143,2299
20100301|2010-01-14 23:30,15,1143,1144.75,1142.75,1144.25,1960
20100301|2010-01-15 00:00,15,1144.25,1144.25,1143.75,1144,334
20100301|2010-01-15 00:30,15,1143.75,1144,1143.5,1143.5,862
20100301|2010-01-15 01:00,15,1143.75,1144.5,1143,1144,2148
20100301|2010-01-15 01:30,15,1144,1144.25,1143.25,1143.75,2494
20100301|2010-01-15 02:00,15,1143.5,1143.75,1141.75,1143.25,7838
20100301|2010-01-15 02:30,15,1143,1146,1143,1145.25,7764
20100301|2010-01-15 03:00,15,1145.5,1146,1144.75,1145,5047
20100301|2010-01-15 03:30,15,1145,1146,1144.5,1144.75,5659
20100301|2010-01-15 04:00,15,1144.75,1145,1141.5,1143.5,12377
20100301|2010-01-15 04:30,15,1143.5,1144.25,1141.5,1142.25,7983
20100301|2010-01-15 05:00,15,1142,1142.75,1140.75,1142.25,9147
20100301|2010-01-15 05:30,15,1142,1144.5,1141.25,1141.5,12309
20100301|2010-01-15 06:00,15,1141.5,1142.5,1137.5,1140.25,46640
20100301|2010-01-15 06:30,15,1140.5,1141.25,1138.25,1139.25,25688
20100301|2010-01-15 07:00,15,1139.25,1141,1138.75,1140.75,20100
20100301|2010-01-15 07:30,15,1140.5,1142.5,1139.75,1140.75,41232
20100301|2010-01-15 08:00,15,1140.75,1143.25,1140,1143,48969
20100301|2010-01-15 08:30,15,1143,1144,1136.5,1137.5,253718
20100301|2010-01-15 09:00,15,1137.5,1138,1132.5,1134.5,272693
20100301|2010-01-15 09:30,15,1134.5,1134.75,1131,1133.25,143690
20100301|2010-01-15 10:00,15,1133,1133.75,1131.75,1131.75,103314
20100301|2010-01-15 10:30,15,1131.75,1132.75,1130.25,1131,103961
20100301|2010-01-15 11:00,15,1130.75,1132.25,1128.75,1128.75,116925
20100301|2010-01-15 11:30,15,1128.75,1130,1127.5,1129,118561
20100301|2010-01-15 12:00,15,1129.25,1129.75,1128.25,1129.25,54674
20100301|2010-01-15 12:30,15,1129.25,1130.5,1129,1130,56074
20100301|2010-01-15 13:00,15,1130,1130.75,1129.25,1129.5,49261
20100301|2010-01-15 13:30,15,1129.5,1130,1128.5,1129.5,80291
20100301|2010-01-15 14:00,15,1129.25,1132.75,1129.25,1132.25,112341
20100301|2010-01-15 14:30,15,1132.25,1133.25,1131.5,1132,158901
20100301|2010-01-15 15:00,15,1132,1132.75,1131.75,1132,83504
20100301|2010-01-17 17:00,19,1131.75,1131.75,1129.75,1131.25,3229
20100301|2010-01-17 17:30,19,1131.25,1132,1130.75,1131.25,1754
20100301|2010-01-17 18:00,19,1131.25,1131.5,1129.5,1130.75,2194
20100301|2010-01-17 18:30,19,1130.75,1131.5,1130,1130.5,2216
20100301|2010-01-17 19:00,19,1130.5,1131.25,1130.25,1130.75,1512
20100301|2010-01-17 19:30,19,1130.75,1132.5,1130.25,1131.75,2799
20100301|2010-01-17 20:00,19,1131.75,1132.75,1131.75,1132.5,1106
20100301|2010-01-17 20:30,19,1132.25,1132.75,1131.5,1132.75,1486
20100301|2010-01-17 21:00,19,1132.75,1133.5,1132.5,1133,1944
20100301|2010-01-17 21:30,19,1133.25,1133.5,1132.75,1133.5,1053
20100301|2010-01-17 22:00,19,1133.25,1133.75,1133,1133.75,781
20100301|2010-01-17 22:30,19,1133.75,1134.5,1133.25,1133.75,1654
20100301|2010-01-17 23:00,19,1133.75,1134,1133.25,1133.75,563
20100301|2010-01-17 23:30,19,1133.75,1134.5,1133.75,1134.25,769
20100301|2010-01-18 00:00,19,1134,1134.25,1133.5,1133.75,358
20100301|2010-01-18 00:30,19,1133.75,1134.5,1133.5,1134,818
20100301|2010-01-18 01:00,19,1134.25,1135.5,1133.75,1134.75,4128
20100301|2010-01-18 01:30,19,1134.75,1135,1133.5,1134.75,2098
20100301|2010-01-18 02:00,19,1135,1135.25,1133.75,1134.5,9196
20100301|2010-01-18 02:30,19,1134.75,1134.75,1131.75,1132.5,8046
20100301|2010-01-18 03:00,19,1132.75,1134.25,1132.25,1133.75,6648
20100301|2010-01-18 03:30,19,1133.75,1135.25,1133.5,1134.75,4642
20100301|2010-01-18 04:00,19,1134.75,1135.25,1134.5,1134.75,5357
20100301|2010-01-18 04:30,19,1135,1135,1134,1134.5,4703
20100301|2010-01-18 05:00,19,1134.5,1134.75,1133.25,1134.5,5350
20100301|2010-01-18 05:30,19,1134.5,1135.25,1134.25,1135,2723
20100301|2010-01-18 06:00,19,1134.75,1135.25,1134.25,1135.25,1779
20100301|2010-01-18 06:30,19,1135,1135.25,1134.75,1135.25,1954
20100301|2010-01-18 07:00,19,1135.25,1135.5,1134.75,1135.5,3095
20100301|2010-01-18 07:30,19,1135.5,1136,1134.5,1135,5769
20100301|2010-01-18 08:00,19,1135,1135.5,1134.5,1135.25,1895
20100301|2010-01-18 08:30,19,1135.5,1136.5,1135,1135.75,7119
20100301|2010-01-18 09:00,19,1135.5,1136.5,1135.5,1136.25,4305
20100301|2010-01-18 09:30,19,1136.25,1136.5,1135.75,1136.5,4572
20100301|2010-01-18 10:00,19,1136.5,1137,1136.25,1136.75,7942
20100301|2010-01-18 17:00,19,1136.5,1137.75,1136.25,1137,3247
20100301|2010-01-18 17:30,19,1137,1137.5,1136.5,1137,2295
20100301|2010-01-18 18:00,19,1137.25,1137.25,1135.75,1135.75,2359
20100301|2010-01-18 18:30,19,1135.75,1136.75,1135.75,1136.5,1846
20100301|2010-01-18 19:00,19,1136.5,1136.75,1136.25,1136.75,1681
20100301|2010-01-18 19:30,19,1136.75,1136.75,1136,1136,1606
20100301|2010-01-18 20:00,19,1136,1136.5,1135,1135,3740
20100301|2010-01-18 20:30,19,1135.25,1135.75,1134.75,1135.25,3452
20100301|2010-01-18 21:00,19,1135,1135.5,1135,1135.25,1653
20100301|2010-01-18 21:30,19,1135,1136.5,1135,1135.75,1527
20100301|2010-01-18 22:00,19,1135.75,1136,1135,1135.5,1257
20100301|2010-01-18 22:30,19,1135.5,1135.75,1135,1135,670
20100301|2010-01-18 23:00,19,1135,1135.25,1134.5,1134.5,1634
20100301|2010-01-18 23:30,19,1134.5,1135.25,1134.5,1135,913
20100301|2010-01-19 00:00,19,1135.25,1135.5,1134.5,1135,1012
20100301|2010-01-19 00:30,19,1135,1136,1134.5,1135.5,1572
20100301|2010-01-19 01:00,19,1135.5,1136.5,1135,1136,3237
20100301|2010-01-19 01:30,19,1136.25,1136.25,1135.5,1136.25,2094
20100301|2010-01-19 02:00,19,1136.25,1136.25,1133.25,1133.75,15599
20100301|2010-01-19 02:30,19,1133.75,1134.5,1133,1133.5,7192
20100301|2010-01-19 03:00,19,1133.25,1133.75,1131.5,1131.75,11721
20100301|2010-01-19 03:30,19,1131.75,1132.25,1130,1131.25,17478
20100301|2010-01-19 04:00,19,1131.25,1132.25,1130.25,1132,11396
20100301|2010-01-19 04:30,19,1132,1132.5,1130.5,1130.75,5602
20100301|2010-01-19 05:00,19,1130.75,1131.5,1130.25,1130.75,5978
20100301|2010-01-19 05:30,19,1130.5,1131.25,1129,1130.25,11086
20100301|2010-01-19 06:00,19,1130.5,1131,1129.25,1129.5,7146
20100301|2010-01-19 06:30,19,1129.75,1130,1129,1129.25,9854
20100301|2010-01-19 07:00,19,1129.25,1131.5,1126.25,1130.75,60127
20100301|2010-01-19 07:30,19,1130.75,1132.75,1130.5,1130.75,38027
20100301|2010-01-19 08:00,19,1130.75,1132,1130.5,1131.5,17770
20100301|2010-01-19 08:30,19,1131.5,1138.75,1131.25,1137.5,255051
20100301|2010-01-19 09:00,19,1137.75,1141,1137.5,1139.5,179127
20100301|2010-01-19 09:30,19,1139.5,1142.75,1139.5,1141.75,139527
20100301|2010-01-19 10:00,19,1141.75,1141.75,1140.5,1141.25,102507
20100301|2010-01-19 10:30,19,1141.25,1141.75,1140.25,1141,69680
20100301|2010-01-19 11:00,19,1141,1144.25,1140.75,1143.5,116650
20100301|2010-01-19 11:30,19,1143.75,1145,1143.25,1144,70972
20100301|2010-01-19 12:00,19,1144,1144.5,1143,1143.75,59958
20100301|2010-01-19 12:30,19,1144,1144.25,1143.25,1144.25,37601
20100301|2010-01-19 13:00,19,1144.25,1145,1143.75,1144.75,42837
20100301|2010-01-19 13:30,19,1144.75,1144.75,1143.75,1144.25,51591
20100301|2010-01-19 14:00,19,1144,1146.75,1143,1146.5,108563
20100301|2010-01-19 14:30,19,1146.5,1147,1145.25,1146.25,157293
20100301|2010-01-19 15:00,19,1146.25,1146.5,1145.25,1145.75,150075
20100301|2010-01-19 15:30,20,1145,1145.25,1143.75,1144.5,8156
20100301|2010-01-19 16:00,20,1144.25,1145,1144,1144.5,1898
20100301|2010-01-19 17:00,20,1144.5,1145,1144,1144.5,3251
20100301|2010-01-19 17:30,20,1144.5,1144.75,1144,1144.5,1471
20100301|2010-01-19 18:00,20,1144.25,1144.75,1144.25,1144.5,812
20100301|2010-01-19 18:30,20,1144.75,1146.5,1144.5,1146.25,2821
20100301|2010-01-19 19:00,20,1146.5,1146.5,1143.75,1145.75,4132
20100301|2010-01-19 19:30,20,1145.75,1145.75,1143.5,1143.75,4381
20100301|2010-01-19 20:00,20,1144,1145,1142.75,1143.5,6685
20100301|2010-01-19 20:30,20,1143.5,1145.5,1142.75,1145,4830
20100301|2010-01-19 21:00,20,1145.25,1145.5,1144.5,1144.75,1912
20100301|2010-01-19 21:30,20,1145,1145.5,1144.5,1145,1934
20100301|2010-01-19 22:00,20,1145,1145.5,1143.75,1144,2175
20100301|2010-01-19 22:30,20,1144,1144.25,1143.5,1143.75,1217
20100301|2010-01-19 23:00,20,1144,1144.25,1142.5,1142.5,2455
20100301|2010-01-19 23:30,20,1142.5,1143,1142.25,1142.5,1964
20100301|2010-01-20 00:00,20,1142.75,1143,1142.5,1142.5,2540
20100301|2010-01-20 00:30,20,1142.75,1143,1142.25,1142.25,3851
20100301|2010-01-20 01:00,20,1142.5,1142.75,1142,1142.25,7571
20100301|2010-01-20 01:30,20,1142.5,1142.5,1141.25,1141.25,9640
20100301|2010-01-20 02:00,20,1141.25,1142,1139.75,1140.5,24409
20100301|2010-01-20 02:30,20,1140.75,1142.5,1140.25,1142,12402
20100301|2010-01-20 03:00,20,1142.25,1143.25,1141.25,1142.25,10867
20100301|2010-01-20 03:30,20,1142,1142.75,1141,1141.25,6262
20100301|2010-01-20 04:00,20,1141.25,1142.25,1140.25,1142,8727
20100301|2010-01-20 04:30,20,1141.75,1142.75,1141.5,1141.75,5825
20100301|2010-01-20 05:00,20,1142,1142.75,1140.25,1140.5,12162
20100301|2010-01-20 05:30,20,1140.25,1141.25,1139.25,1139.25,15818
20100301|2010-01-20 06:00,20,1139.25,1140,1138,1139.25,34326
20100301|2010-01-20 06:30,20,1139.5,1141,1138.5,1141,22293
20100301|2010-01-20 07:00,20,1141,1143,1139.25,1140.25,59947
20100301|2010-01-20 07:30,20,1140,1141.25,1137.5,1138,52642
20100301|2010-01-20 08:00,20,1138,1138.5,1136.75,1138.25,53673
20100301|2010-01-20 08:30,20,1138.5,1138.5,1133,1135,308069
20100301|2010-01-20 09:00,20,1135.25,1135.75,1129.75,1129.75,264598
20100301|2010-01-20 09:30,20,1129.75,1131.5,1128,1128.5,188882
20100301|2010-01-20 10:00,20,1128.75,1129,1125.25,1128.5,237478
20100301|2010-01-20 10:30,20,1128.5,1128.75,1127,1127.5,91904
20100301|2010-01-20 11:00,20,1127.75,1129.75,1126.5,1128.75,101863
20100301|2010-01-20 11:30,20,1128.75,1129.25,1126.75,1128,71158
20100301|2010-01-20 12:00,20,1128,1128.25,1125.75,1127.5,78190
20100301|2010-01-20 12:30,20,1127.5,1131,1126.75,1130,91646
20100301|2010-01-20 13:00,20,1129.75,1131.25,1129.25,1129.75,87008
20100301|2010-01-20 13:30,20,1129.75,1132.75,1129.25,1132.5,106590
20100301|2010-01-20 14:00,20,1132.25,1134,1131.5,1133.25,94457
20100301|2010-01-20 14:30,20,1133,1135.5,1131.75,1134.5,187603
20100301|2010-01-20 15:00,20,1134.25,1135,1133.75,1134.25,75423
20100301|2010-01-20 15:30,21,1134.5,1135.25,1134.25,1134.75,3457
20100301|2010-01-20 16:00,21,1134.5,1135.25,1134.5,1135.25,1172
20100301|2010-01-20 17:00,21,1134.75,1136,1134.5,1135,3144
20100301|2010-01-20 17:30,21,1135,1135.75,1134.75,1135.5,1304
20100301|2010-01-20 18:00,21,1135.75,1136.75,1135.5,1136.75,3311
20100301|2010-01-20 18:30,21,1136.5,1136.75,1135.75,1135.75,2582
20100301|2010-01-20 19:00,21,1135.75,1136.25,1135.25,1136,2505
20100301|2010-01-20 19:30,21,1136.25,1136.5,1135.25,1135.25,2620
20100301|2010-01-20 20:00,21,1135.25,1138.25,1134,1136.25,11209
20100301|2010-01-20 20:30,21,1136.25,1136.75,1135,1135.5,2447
20100301|2010-01-20 21:00,21,1135.5,1136,1135,1136,1473
20100301|2010-01-20 21:30,21,1136,1137.5,1135.75,1137.25,2622
20100301|2010-01-20 22:00,21,1137.5,1138.25,1136.75,1137,3439
20100301|2010-01-20 22:30,21,1137,1137.75,1136.25,1137.75,1108
20100301|2010-01-20 23:00,21,1137.5,1137.5,1136.5,1137.5,1432
20100301|2010-01-20 23:30,21,1137.25,1139,1137.25,1139,4303
20100301|2010-01-21 00:00,21,1139,1139.25,1137,1137,2491
20100301|2010-01-21 00:30,21,1137.25,1137.25,1136.5,1136.75,1983
20100301|2010-01-21 01:00,21,1136.75,1138.25,1136,1136.5,6290
20100301|2010-01-21 01:30,21,1136.5,1136.75,1134.5,1135.25,7015
20100301|2010-01-21 02:00,21,1135.25,1136.5,1134.5,1136.5,13938
20100301|2010-01-21 02:30,21,1136.25,1137,1133.5,1134,16127
20100301|2010-01-21 03:00,21,1134,1135.25,1133,1133.25,15860
20100301|2010-01-21 03:30,21,1133.25,1134.75,1133.25,1133.75,10053
20100301|2010-01-21 04:00,21,1133.75,1134.25,1132.75,1133,9422
20100301|2010-01-21 04:30,21,1133,1133.75,1130.75,1131.25,17606
20100301|2010-01-21 05:00,21,1131,1133.5,1131,1132.75,13331
20100301|2010-01-21 05:30,21,1132.75,1134.75,1132.5,1134.75,8887
20100301|2010-01-21 06:00,21,1134.5,1136.25,1134.5,1136,15246
20100301|2010-01-21 06:30,21,1135.75,1137.5,1135.25,1135.75,21009
20100301|2010-01-21 07:00,21,1136,1138.5,1133,1135.5,69712
20100301|2010-01-21 07:30,21,1135.5,1135.5,1130.75,1132.5,62213
20100301|2010-01-21 08:00,21,1132.5,1135.25,1132,1134.5,27732
20100301|2010-01-21 08:30,21,1134.75,1138.25,1132.75,1134,246049
20100301|2010-01-21 09:00,21,1134,1137,1122.25,1122.5,338723
20100301|2010-01-21 09:30,21,1122.75,1123.5,1119,1121.25,347690
20100301|2010-01-21 10:00,21,1121.5,1122,1116.5,1118,247914
20100301|2010-01-21 10:30,21,1118,1119,1111.5,1114.25,376088
20100301|2010-01-21 11:00,21,1114.25,1118.5,1112.75,1113.5,176647
20100301|2010-01-21 11:30,21,1113.25,1115,1111.75,1112.75,108028
20100301|2010-01-21 12:00,21,1113,1114.75,1110.75,1114,139895
20100301|2010-01-21 12:30,21,1114.25,1116.75,1114,1115.75,94712
20100301|2010-01-21 13:00,21,1116,1118.25,1113,1117.75,143756
20100301|2010-01-21 13:30,21,1118,1119.5,1115,1116.25,149820
20100301|2010-01-21 14:00,21,1116.5,1116.75,1111.75,1113.5,176435
20100301|2010-01-21 14:30,21,1113.5,1117,1111.75,1112.25,294451
20100301|2010-01-21 15:00,21,1112.25,1112.75,1110.25,1110.5,197793
20100301|2010-01-21 15:30,22,1109.75,1110.25,1108.5,1109.75,15527
20100301|2010-01-21 16:00,22,1109.75,1110.25,1108.5,1108.75,3161
20100301|2010-01-21 17:00,22,1108.75,1110.5,1108.5,1110.5,4814
20100301|2010-01-21 17:30,22,1110.5,1110.75,1109.5,1110.5,2833
20100301|2010-01-21 18:00,22,1110.5,1110.5,1109.75,1110.5,3216
20100301|2010-01-21 18:30,22,1110.25,1111.25,1110,1111,2530
20100301|2010-01-21 19:00,22,1110.75,1111.25,1109.25,1110.25,3232
20100301|2010-01-21 19:30,22,1110.25,1112,1110,1111.75,3000
20100301|2010-01-21 20:00,22,1111.75,1113,1111.25,1111.5,4039
20100301|2010-01-21 20:30,22,1111.5,1112.25,1111.25,1111.75,2116
20100301|2010-01-21 21:00,22,1111.75,1112.25,1110.25,1111,2533
20100301|2010-01-21 21:30,22,1111,1111.5,1110.25,1111.5,2351
20100301|2010-01-21 22:00,22,1111.5,1111.5,1109.5,1110.5,2712
20100301|2010-01-21 22:30,22,1110.75,1112,1110.5,1112,1600
20100301|2010-01-21 23:00,22,1112,1112.75,1111.5,1112.25,2166
20100301|2010-01-21 23:30,22,1112.5,1112.75,1111,1111.75,3607
20100301|2010-01-22 00:00,22,1111.75,1113,1111.5,1112.75,2831
20100301|2010-01-22 00:30,22,1112.75,1114.25,1112.25,1112.75,4882
20100301|2010-01-22 01:00,22,1113,1113.5,1112,1112.75,6330
20100301|2010-01-22 01:30,22,1113,1114,1112.5,1113.25,10565
20100301|2010-01-22 02:00,22,1113,1115.75,1112,1115.25,24946
20100301|2010-01-22 02:30,22,1115,1115.75,1113.75,1114.75,15310
20100301|2010-01-22 03:00,22,1114.5,1115.25,1113.25,1115,11860
20100301|2010-01-22 03:30,22,1114.75,1115.5,1113.25,1114.25,11316
20100301|2010-01-22 04:00,22,1114.5,1115,1112.25,1112.75,9331
20100301|2010-01-22 04:30,22,1113,1113.75,1111,1111.5,10149
20100301|2010-01-22 05:00,22,1111.75,1113,1110.25,1111.5,10969
20100301|2010-01-22 05:30,22,1111.25,1113,1104.75,1106.75,60057
20100301|2010-01-22 06:00,22,1106.5,1109.75,1106.5,1109.25,25380
20100301|2010-01-22 06:30,22,1109.25,1110,1107.25,1108.75,32014
20100301|2010-01-22 07:00,22,1109,1110,1107.75,1109.75,25614
20100301|2010-01-22 07:30,22,1109.75,1110.75,1106.25,1106.5,47274
20100301|2010-01-22 08:00,22,1106.25,1109.75,1106.25,1107.5,60701
20100301|2010-01-22 08:30,22,1107.75,1111.75,1105.5,1108.75,356445
20100301|2010-01-22 09:00,22,1108.5,1109.25,1101,1107.25,347315
20100301|2010-01-22 09:30,22,1107.25,1109.75,1105,1109,242552
20100301|2010-01-22 10:00,22,1108.75,1111.5,1106.5,1111,213261
20100301|2010-01-22 10:30,22,1111,1111.25,1106.25,1107.25,110231
20100301|2010-01-22 11:00,22,1107.25,1109,1105.5,1109,119518
20100301|2010-01-22 11:30,22,1108.75,1110,1106,1106.25,95241
20100301|2010-01-22 12:00,22,1106.25,1106.75,1104.25,1105,94160
20100301|2010-01-22 12:30,22,1105,1105.5,1101.25,1102.75,154981
20100301|2010-01-22 13:00,22,1102.75,1104.25,1100.5,1101.25,138299
20100301|2010-01-22 13:30,22,1101.25,1102.75,1095.75,1095.75,234228
20100301|2010-01-22 14:00,22,1096,1098.25,1089.75,1092.25,378740
20100301|2010-01-22 14:30,22,1092.5,1093.25,1086.25,1087.75,402710
20100301|2010-01-22 15:00,22,1087.75,1091.75,1087,1091.5,202132
20100301|2010-01-24 17:00,25,1094,1096.75,1093.5,1096.5,22469
20100301|2010-01-24 17:30,25,1096.5,1097,1096,1096.5,7977
20100301|2010-01-24 18:00,25,1096.5,1096.75,1095.75,1096.75,4439
20100301|2010-01-24 18:30,25,1096.5,1097.25,1096.25,1096.25,4021
20100301|2010-01-24 19:00,25,1096.5,1096.5,1095.5,1096,3857
20100301|2010-01-24 19:30,25,1095.75,1097.25,1095.75,1097.25,3888
20100301|2010-01-24 20:00,25,1097,1097.75,1096.75,1097.75,2802
20100301|2010-01-24 20:30,25,1097.75,1097.75,1097,1097.25,2155
20100301|2010-01-24 21:00,25,1097.5,1097.5,1096.5,1096.75,2991
20100301|2010-01-24 21:30,25,1096.75,1096.75,1096.5,1096.5,1714
20100301|2010-01-24 22:00,25,1096.5,1097.25,1096.25,1096.25,3110
20100301|2010-01-24 22:30,25,1096.5,1097.25,1096.25,1097.25,1849
20100301|2010-01-24 23:00,25,1097,1097.5,1096.5,1096.5,2354
20100301|2010-01-24 23:30,25,1096.75,1096.75,1096.25,1096.5,1187
20100301|2010-01-25 00:00,25,1096.5,1097.25,1096.5,1096.75,1422
20100301|2010-01-25 00:30,25,1096.75,1097,1096.25,1096.5,1173
20100301|2010-01-25 01:00,25,1096.25,1097.5,1096,1096.75,6212
20100301|2010-01-25 01:30,25,1096.75,1099,1096.5,1099,13168
20100301|2010-01-25 02:00,25,1099,1099.75,1098.25,1099.5,27021
20100301|2010-01-25 02:30,25,1099.5,1101.5,1098.5,1100.75,29820
20100301|2010-01-25 03:00,25,1100.5,1101.25,1099.5,1100.5,14623
20100301|2010-01-25 03:30,25,1100.25,1101.25,1100,1100.5,8250
20100301|2010-01-25 04:00,25,1100.25,1102.25,1100,1101,17683
20100301|2010-01-25 04:30,25,1101.25,1103,1101.25,1101.75,16904
20100301|2010-01-25 05:00,25,1101.75,1103,1101,1101.5,11067
20100301|2010-01-25 05:30,25,1101.5,1102.25,1099.75,1100.5,10383
20100301|2010-01-25 06:00,25,1100.5,1101,1098.75,1100.75,12687
20100301|2010-01-25 06:30,25,1100.5,1100.75,1096.75,1098,34825
20100301|2010-01-25 07:00,25,1097.75,1099.5,1097.75,1098.75,23858
20100301|2010-01-25 07:30,25,1098.5,1098.75,1097,1098,25410
20100301|2010-01-25 08:00,25,1097.75,1100,1097.25,1097.5,33611
20100301|2010-01-25 08:30,25,1097.75,1099,1095.75,1097,213505
20100301|2010-01-25 09:00,25,1097,1099,1091.75,1096.25,284056
20100301|2010-01-25 09:30,25,1096,1096.75,1092.75,1095.25,139666
20100301|2010-01-25 10:00,25,1095,1095.5,1090.5,1092.5,153611
20100301|2010-01-25 10:30,25,1092.75,1095.25,1089.75,1093.75,125179
20100301|2010-01-25 11:00,25,1093.5,1097.25,1093.5,1095,91970
20100301|2010-01-25 11:30,25,1095,1097.5,1094.75,1096.5,50534
20100301|2010-01-25 12:00,25,1096.5,1097.75,1095.25,1096.75,42441
20100301|2010-01-25 12:30,25,1096.75,1097.25,1094.5,1095.75,49681
20100301|2010-01-25 13:00,25,1095.5,1097.75,1095.5,1097.5,48001
20100301|2010-01-25 13:30,25,1097.75,1099.25,1095.75,1099,97195
20100301|2010-01-25 14:00,25,1099,1099.5,1096,1096.5,89776
20100301|2010-01-25 14:30,25,1096.5,1098.25,1092.5,1093.25,207454
20100301|2010-01-25 15:00,25,1093.25,1093.5,1091.75,1093,96253
20100301|2010-01-25 15:30,26,1094,1095.75,1090,1093.5,56042
20100301|2010-01-25 16:00,26,1093.5,1093.75,1090.25,1091.5,8561
20100301|2010-01-25 16:30,26,1091.5,1091.5,1091.5,1091.5,10
20100301|2010-01-25 17:00,26,1092.5,1093.25,1092.25,1092.5,3358
20100301|2010-01-25 17:30,26,1092.5,1093,1091.75,1093,1716
20100301|2010-01-25 18:00,26,1093,1094.25,1092.5,1093.75,3239
20100301|2010-01-25 18:30,26,1093.75,1095,1093.5,1094.5,2432
20100301|2010-01-25 19:00,26,1094.5,1095.5,1094.25,1095.5,2931
20100301|2010-01-25 19:30,26,1095.5,1096,1094.5,1094.75,3122
20100301|2010-01-25 20:00,26,1094.75,1094.75,1091.5,1092,4379
20100301|2010-01-25 20:30,26,1092,1092,1090.25,1090.75,4340
20100301|2010-01-25 21:00,26,1091,1091,1086,1087,13842
20100301|2010-01-25 21:30,26,1087.25,1087.5,1082,1084.5,16031
20100301|2010-01-25 22:00,26,1084.25,1085.5,1083.75,1085.5,2944
20100301|2010-01-25 22:30,26,1085.5,1085.5,1082,1082,8635
20100301|2010-01-25 23:00,26,1082,1084.25,1081,1084.25,6163
20100301|2010-01-25 23:30,26,1084.25,1084.75,1083.25,1084,2531
20100301|2010-01-26 00:00,26,1084,1084.5,1082.5,1082.75,2811
20100301|2010-01-26 00:30,26,1082.75,1083.5,1082.25,1082.5,2879
20100301|2010-01-26 01:00,26,1082.25,1084.75,1082.25,1083.75,9044
20100301|2010-01-26 01:30,26,1083.75,1085.25,1083.5,1084.75,10228
20100301|2010-01-26 02:00,26,1085,1087.5,1084.75,1085.5,25137
20100301|2010-01-26 02:30,26,1085.5,1087,1084.5,1086.5,14595
20100301|2010-01-26 03:00,26,1086.25,1088.25,1085.75,1087.75,12843
20100301|2010-01-26 03:30,26,1087.5,1088,1084.75,1085,15096
20100301|2010-01-26 04:00,26,1085,1086,1083.25,1084.5,14264
20100301|2010-01-26 04:30,26,1084.75,1087,1083.75,1086.75,8781
20100301|2010-01-26 05:00,26,1087,1087,1085.25,1085.5,8119
20100301|2010-01-26 05:30,26,1085.75,1087.5,1085.5,1086.5,7748
20100301|2010-01-26 06:00,26,1086.75,1087.75,1085.75,1087.5,16016
20100301|2010-01-26 06:30,26,1087.5,1090.75,1087.5,1090,31235
20100301|2010-01-26 07:00,26,1090,1092,1088.5,1088.75,49049
20100301|2010-01-26 07:30,26,1088.75,1090.25,1088.25,1089.25,29063
20100301|2010-01-26 08:00,26,1089,1089.5,1087.25,1089,47966
20100301|2010-01-26 08:30,26,1088.75,1091.75,1086,1089,251181
20100301|2010-01-26 09:00,26,1088.75,1096,1087.5,1093.5,288799
20100301|2010-01-26 09:30,26,1093.5,1094.5,1091.25,1092.75,137504
20100301|2010-01-26 10:00,26,1092.5,1095.75,1092,1095.5,127418
20100301|2010-01-26 10:30,26,1095.5,1098.25,1094.75,1097,124283
20100301|2010-01-26 11:00,26,1097,1098.5,1096.5,1098,57285
20100301|2010-01-26 11:30,26,1097.75,1100,1097.25,1099.5,84488
20100301|2010-01-26 12:00,26,1099.75,1099.75,1096.75,1097.75,79139
20100301|2010-01-26 12:30,26,1097.75,1099.75,1097.25,1099.75,50141
20100301|2010-01-26 13:00,26,1099.75,1100,1095.75,1096.25,93581
20100301|2010-01-26 13:30,26,1096,1097.5,1094.75,1097,109348
20100301|2010-01-26 14:00,26,1097,1097.25,1092,1093,149828
20100301|2010-01-26 14:30,26,1092.75,1094,1087.5,1088.25,301503
20100301|2010-01-26 15:00,26,1088.25,1088.75,1085.5,1087,116727
20100301|2010-01-26 15:30,27,1087.5,1089.25,1086.25,1089,11031
20100301|2010-01-26 16:00,27,1089,1090.25,1088.75,1089.5,4319
20100301|2010-01-26 17:00,27,1089.25,1092.5,1089,1090.25,6362
20100301|2010-01-26 17:30,27,1090.25,1090.75,1089.75,1090,2454
20100301|2010-01-26 18:00,27,1090,1090.25,1087.5,1090,6583
20100301|2010-01-26 18:30,27,1089.75,1091.5,1089.25,1090.25,4909
20100301|2010-01-26 19:00,27,1090.25,1091,1088,1090,6245
20100301|2010-01-26 19:30,27,1089.75,1091.75,1089,1091.5,4479
20100301|2010-01-26 20:00,27,1091.5,1092,1088.75,1090.25,4936
20100301|2010-01-26 20:30,27,1090.25,1091.5,1089.75,1089.75,3023
20100301|2010-01-26 21:00,27,1090,1091.25,1089.75,1090.25,2155
20100301|2010-01-26 21:30,27,1090.5,1090.5,1089,1089.25,1870
20100301|2010-01-26 22:00,27,1089.5,1089.75,1088.25,1088.5,2985
20100301|2010-01-26 22:30,27,1088.25,1090,1088.25,1089.75,1247
20100301|2010-01-26 23:00,27,1089.75,1090,1088.25,1088.75,2617
20100301|2010-01-26 23:30,27,1088.5,1089,1087.75,1088.75,3830
20100301|2010-01-27 00:00,27,1088.75,1088.75,1087.75,1088.25,1373
20100301|2010-01-27 00:30,27,1088.25,1088.5,1087.5,1087.5,1104
20100301|2010-01-27 01:00,27,1087.5,1087.75,1084.5,1086.75,11727
20100301|2010-01-27 01:30,27,1086.5,1087,1085,1086.5,8128
20100301|2010-01-27 02:00,27,1086.5,1088,1083.5,1084.5,30400
20100301|2010-01-27 02:30,27,1084.5,1085.5,1083.25,1083.75,15649
20100301|2010-01-27 03:00,27,1083.75,1086.75,1083.25,1086,16062
20100301|2010-01-27 03:30,27,1086.25,1086.5,1084,1085,19689
20100301|2010-01-27 04:00,27,1085,1088.5,1084.75,1087.5,20963
20100301|2010-01-27 04:30,27,1087.5,1088.25,1086.25,1086.75,10755
20100301|2010-01-27 05:00,27,1086.75,1089.5,1086.5,1089,10009
20100301|2010-01-27 05:30,27,1089,1090.75,1089,1090.5,11311
20100301|2010-01-27 06:00,27,1090.5,1091,1089,1089.75,16035
20100301|2010-01-27 06:30,27,1089.75,1091,1088.5,1088.75,23011
20100301|2010-01-27 07:00,27,1088.75,1089.25,1087.25,1089,29167
20100301|2010-01-27 07:30,27,1088.75,1089.5,1087.5,1087.5,17026
20100301|2010-01-27 08:00,27,1087.75,1087.75,1083.75,1087,80139
20100301|2010-01-27 08:30,27,1087,1090.5,1084.75,1087.75,248750
20100301|2010-01-27 09:00,27,1087.5,1088.5,1081,1085.5,255485
20100301|2010-01-27 09:30,27,1085.25,1088.5,1082,1087.75,176778
20100301|2010-01-27 10:00,27,1087.75,1088,1084,1086.25,124721
20100301|2010-01-27 10:30,27,1086.25,1087.5,1084.75,1086.25,80711
20100301|2010-01-27 11:00,27,1086.25,1087,1084.25,1085.25,49934
20100301|2010-01-27 11:30,27,1085.25,1085.75,1082.5,1083.5,66661
20100301|2010-01-27 12:00,27,1083.75,1084.5,1081.75,1082,86339
20100301|2010-01-27 12:30,27,1082,1084.25,1082,1083.25,55877
20100301|2010-01-27 13:00,27,1083.25,1086.5,1078.5,1083.5,259663
20100301|2010-01-27 13:30,27,1083.5,1091.75,1082.75,1090.5,263789
20100301|2010-01-27 14:00,27,1090.5,1092,1085.25,1091.75,217204
20100301|2010-01-27 14:30,27,1091.75,1096.25,1091,1093.75,271030
20100301|2010-01-27 15:00,27,1093.5,1095,1093.5,1094.75,74412
20100301|2010-01-27 15:30,28,1094.5,1095.25,1094,1095.25,13693
20100301|2010-01-27 16:00,28,1095,1095.75,1094.5,1095.5,5720
20100301|2010-01-27 17:00,28,1095.25,1097.25,1095.25,1097,6346
20100301|2010-01-27 17:30,28,1097,1097.75,1096,1096.5,5518
20100301|2010-01-27 18:00,28,1096.5,1097.25,1096,1097,2393
20100301|2010-01-27 18:30,28,1097,1097.25,1095.5,1096.25,3797
20100301|2010-01-27 19:00,28,1096.25,1098.75,1096,1098.25,5525
20100301|2010-01-27 19:30,28,1098.5,1098.75,1097.25,1097.5,3263
20100301|2010-01-27 20:00,28,1097.5,1100.25,1096.75,1099.75,10388
20100301|2010-01-27 20:30,28,1099.75,1100.25,1098.5,1100.25,6335
20100301|2010-01-27 21:00,28,1100.25,1103,1099.5,1102,14095
20100301|2010-01-27 21:30,28,1102.25,1103.25,1102,1102.75,4893
20100301|2010-01-27 22:00,28,1103,1103,1101.25,1101.75,3247
20100301|2010-01-27 22:30,28,1101.5,1103.5,1101.25,1103.5,2418
20100301|2010-01-27 23:00,28,1103.25,1103.25,1102.25,1102.5,1311
20100301|2010-01-27 23:30,28,1102.5,1102.75,1101.75,1102.25,1534
20100301|2010-01-28 00:00,28,1102.5,1102.5,1101.25,1101.75,2127
20100301|2010-01-28 00:30,28,1101.75,1102.75,1101.25,1101.5,4911
20100301|2010-01-28 01:00,28,1101.25,1101.75,1098.5,1098.75,12116
20100301|2010-01-28 01:30,28,1098.75,1102,1098.75,1101,12167
20100301|2010-01-28 02:00,28,1100.75,1101,1098.5,1099,20964
20100301|2010-01-28 02:30,28,1099,1100.25,1098.5,1100,11203
20100301|2010-01-28 03:00,28,1100,1100.75,1098.5,1099,11301
20100301|2010-01-28 03:30,28,1099,1100.5,1098.75,1099.5,8627
20100301|2010-01-28 04:00,28,1099.5,1100.5,1098.25,1098.25,8983
20100301|2010-01-28 04:30,28,1098.25,1098.5,1095,1097,29490
20100301|2010-01-28 05:00,28,1097,1098.25,1095,1097.75,22957
20100301|2010-01-28 05:30,28,1097.5,1097.75,1095.75,1096.5,14095
20100301|2010-01-28 06:00,28,1096.75,1100,1096.5,1099.75,21482
20100301|2010-01-28 06:30,28,1100,1101.75,1099.25,1099.25,30466
20100301|2010-01-28 07:00,28,1099,1100.75,1099,1100,29674
20100301|2010-01-28 07:30,28,1100,1100,1097,1097.5,59417
20100301|2010-01-28 08:00,28,1097.25,1099.25,1097,1097.25,30756
20100301|2010-01-28 08:30,28,1097.25,1097.75,1089.75,1092.5,300843
20100301|2010-01-28 09:00,28,1092.5,1092.5,1085.25,1087.5,280023
20100301|2010-01-28 09:30,28,1087.5,1089.5,1083.75,1085.5,183857
20100301|2010-01-28 10:00,28,1085.5,1086,1080.5,1081,213301
20100301|2010-01-28 10:30,28,1081,1081.75,1074.75,1078.75,225094
20100301|2010-01-28 11:00,28,1078.5,1079,1075.75,1076.75,107448
20100301|2010-01-28 11:30,28,1076.75,1080.75,1076.25,1080.5,110152
20100301|2010-01-28 12:00,28,1080.75,1083.25,1079.5,1082.75,121290
20100301|2010-01-28 12:30,28,1083,1085.5,1082,1082.5,134241
20100301|2010-01-28 13:00,28,1082.5,1083.25,1078.5,1082.5,130965
20100301|2010-01-28 13:30,28,1082.5,1085,1080,1083.25,108148
20100301|2010-01-28 14:00,28,1083.25,1087.75,1082.75,1085.75,165618
20100301|2010-01-28 14:30,28,1085.75,1088.75,1080.5,1080.75,295812
20100301|2010-01-28 15:00,28,1080.75,1082,1078.25,1078.75,169202
20100301|2010-01-28 15:30,29,1081,1083.75,1080.75,1082.25,14460
20100301|2010-01-28 16:00,29,1082,1082.5,1079.75,1080.75,4329
20100301|2010-01-28 17:00,29,1080.75,1080.75,1076.75,1077,7614
20100301|2010-01-28 17:30,29,1077.25,1079,1076.25,1077.75,6430
20100301|2010-01-28 18:00,29,1077.75,1078.25,1076,1076.75,17817
20100301|2010-01-28 18:30,29,1076.75,1077,1075,1076.5,7065
20100301|2010-01-28 19:00,29,1076.25,1077.25,1076,1076.5,3456
20100301|2010-01-28 19:30,29,1076.5,1077.5,1076.25,1077.5,2116
20100301|2010-01-28 20:00,29,1077.5,1079.25,1077.5,1079,5731
20100301|2010-01-28 20:30,29,1079,1079.75,1077.75,1079.25,3921
20100301|2010-01-28 21:00,29,1079.25,1080.25,1078.75,1080,3522
20100301|2010-01-28 21:30,29,1079.75,1080.25,1078.25,1079.75,4431
20100301|2010-01-28 22:00,29,1079.5,1079.5,1076,1076.75,4969
20100301|2010-01-28 22:30,29,1077,1077,1075.25,1075.25,2669
20100301|2010-01-28 23:00,29,1075.25,1076.5,1075,1075.5,2484
20100301|2010-01-28 23:30,29,1075.5,1076,1072.25,1072.75,8922
20100301|2010-01-29 00:00,29,1073,1074,1070.5,1072.5,7718
20100301|2010-01-29 00:30,29,1072.75,1074.75,1072.75,1074,3298
20100301|2010-01-29 01:00,29,1073.75,1077.75,1073.75,1077.5,8285
20100301|2010-01-29 01:30,29,1077.75,1080.75,1077.25,1080,11986
20100301|2010-01-29 02:00,29,1079.75,1082.5,1079.25,1082,23518
20100301|2010-01-29 02:30,29,1082.25,1082.75,1080,1081.5,16165
20100301|2010-01-29 03:00,29,1081.75,1082.25,1079,1080.25,11669
20100301|2010-01-29 03:30,29,1080.5,1081,1078.25,1078.75,6885
20100301|2010-01-29 04:00,29,1078.5,1079.5,1076.75,1079,11855
20100301|2010-01-29 04:30,29,1079,1081.75,1078,1080.75,10188
20100301|2010-01-29 05:00,29,1080.75,1083,1080,1083,13778
20100301|2010-01-29 05:30,29,1083,1083.75,1081.5,1081.5,9534
20100301|2010-01-29 06:00,29,1081.5,1083,1081,1081.5,10371
20100301|2010-01-29 06:30,29,1081.25,1083.75,1081,1083,17580
20100301|2010-01-29 07:00,29,1083,1085.5,1082.5,1083.25,28198
20100301|2010-01-29 07:30,29,1083.5,1088.75,1083.5,1086.5,114624
20100301|2010-01-29 08:00,29,1086.75,1088,1085.5,1085.5,30193
20100301|2010-01-29 08:30,29,1085.5,1090.5,1082.5,1088.5,291590
20100301|2010-01-29 09:00,29,1088.5,1093,1085.5,1091.75,240473
20100301|2010-01-29 09:30,29,1092,1093.25,1086,1088,171787
20100301|2010-01-29 10:00,29,1088.25,1088.75,1081.75,1083.25,203746
20100301|2010-01-29 10:30,29,1083,1084,1079.25,1079.25,180814
20100301|2010-01-29 11:00,29,1079.5,1082.5,1077.75,1081.75,127709
20100301|2010-01-29 11:30,29,1081.5,1084,1079.75,1083.75,84056
20100301|2010-01-29 12:00,29,1083.75,1084.5,1081.75,1082.75,70942
20100301|2010-01-29 12:30,29,1082.75,1083.5,1077.25,1079,125451
20100301|2010-01-29 13:00,29,1079.25,1081.25,1077.25,1078.5,127947
20100301|2010-01-29 13:30,29,1078.25,1078.75,1071.75,1074.5,215886
20100301|2010-01-29 14:00,29,1074.75,1075,1069.5,1071,180524
20100301|2010-01-29 14:30,29,1070.75,1075.25,1067.5,1069.5,432556
20100301|2010-01-29 15:00,29,1069.5,1070,1066.5,1068.75,161978
20100301|2010-01-31 17:00,1,1070,1071,1068,1069.75,12574
20100301|2010-01-31 17:30,1,1069.75,1072.5,1069.5,1071.75,7094
20100301|2010-01-31 18:00,1,1071.5,1073.5,1070.75,1073.5,7197
20100301|2010-01-31 18:30,1,1073.5,1073.75,1072,1072.25,5136
20100301|2010-01-31 19:00,1,1072.25,1073.25,1071.25,1071.5,4719
20100301|2010-01-31 19:30,1,1071.5,1072,1068.5,1071.75,6246
20100301|2010-01-31 20:00,1,1071.5,1071.75,1069.25,1071,5087
20100301|2010-01-31 20:30,1,1070.75,1072.25,1070.5,1071.25,2229
20100301|2010-01-31 21:00,1,1071.25,1071.25,1069.5,1071,2327
20100301|2010-01-31 21:30,1,1071.25,1072.75,1071,1071.75,1656
20100301|2010-01-31 22:00,1,1072,1072.5,1071.25,1072,1214
20100301|2010-01-31 22:30,1,1072,1072.5,1071.25,1072,1346
20100301|2010-01-31 23:00,1,1072.25,1072.5,1071.25,1072,1356
20100301|2010-01-31 23:30,1,1072,1072.75,1071.5,1071.75,1317
20100301|2010-02-01 00:00,1,1072,1072.75,1070.5,1072.5,1265
20100301|2010-02-01 00:30,1,1072.5,1073.5,1071.75,1072,2998
20100301|2010-02-01 01:00,1,1072,1074,1071.75,1074,6492
20100301|2010-02-01 01:30,1,1073.75,1074,1072.75,1073.5,5777
20100301|2010-02-01 02:00,1,1073.25,1075,1072,1073.75,24827
20100301|2010-02-01 02:30,1,1073.75,1074.75,1073,1074.75,11048
20100301|2010-02-01 03:00,1,1074.5,1077.25,1073.75,1076.5,20108
20100301|2010-02-01 03:30,1,1076.5,1076.75,1074.75,1075.75,10410
20100301|2010-02-01 04:00,1,1075.5,1076,1075,1075.5,5205
20100301|2010-02-01 04:30,1,1075.5,1076,1074.25,1074.75,7053
20100301|2010-02-01 05:00,1,1075,1076.5,1074.75,1075.75,6471
20100301|2010-02-01 05:30,1,1075.75,1076,1074,1074.75,6679
20100301|2010-02-01 06:00,1,1074.75,1075.5,1073.75,1075.25,7321
20100301|2010-02-01 06:30,1,1075,1077,1075,1076.75,20348
20100301|2010-02-01 07:00,1,1076.75,1078,1076.25,1076.75,25935
20100301|2010-02-01 07:30,1,1076.75,1077.75,1075.25,1075.75,21405
20100301|2010-02-01 08:00,1,1075.75,1077.75,1075.75,1076.75,19901
20100301|2010-02-01 08:30,1,1077,1080.5,1076,1078.5,196905
20100301|2010-02-01 09:00,1,1078.75,1083.25,1076.5,1081.5,254581
20100301|2010-02-01 09:30,1,1081.25,1083.5,1078.25,1078.5,159792
20100301|2010-02-01 10:00,1,1078.5,1084,1077.75,1083,134862
20100301|2010-02-01 10:30,1,1083.25,1083.5,1079.5,1079.75,77148
20100301|2010-02-01 11:00,1,1079.75,1081,1079,1080.75,59614
20100301|2010-02-01 11:30,1,1080.75,1083.5,1080,1082.5,78643
20100301|2010-02-01 12:00,1,1082.25,1084.75,1081.25,1083.5,70843
20100301|2010-02-01 12:30,1,1083.75,1084.25,1081.75,1083,68296
20100301|2010-02-01 13:00,1,1083,1084,1080.25,1082.5,77193
20100301|2010-02-01 13:30,1,1082.5,1084.5,1082.25,1082.75,80790
20100301|2010-02-01 14:00,1,1083,1084.5,1081,1083.5,95915
20100301|2010-02-01 14:30,1,1083.5,1086.25,1082.25,1085.25,159167
20100301|2010-02-01 15:00,1,1085.5,1086.5,1085.25,1086.5,96198
20100301|2010-02-01 15:30,2,1086,1086.5,1085.5,1085.75,6063
20100301|2010-02-01 16:00,2,1085.75,1086.25,1085.75,1086,737
20100301|2010-02-01 17:00,2,1085.75,1086,1085.25,1086,2482
20100301|2010-02-01 17:30,2,1086,1086.5,1085.5,1086,1867
20100301|2010-02-01 18:00,2,1086,1086.5,1085.75,1086.5,1458
20100301|2010-02-01 18:30,2,1086.25,1087.5,1086.25,1087,3859
20100301|2010-02-01 19:00,2,1087,1087.25,1085.75,1085.75,2675
20100301|2010-02-01 19:30,2,1086,1086.25,1085,1085.75,2129
20100301|2010-02-01 20:00,2,1085.5,1086.25,1085.5,1085.75,1147
20100301|2010-02-01 20:30,2,1085.75,1086,1084.75,1084.75,1722
20100301|2010-02-01 21:00,2,1084.75,1085.75,1084.75,1085.5,1732
20100301|2010-02-01 21:30,2,1085.5,1085.5,1084.25,1084.5,3733
20100301|2010-02-01 22:00,2,1084.5,1084.5,1082.75,1082.75,3692
20100301|2010-02-01 22:30,2,1083,1085,1082.25,1084.5,3499
20100301|2010-02-01 23:00,2,1084.5,1085.5,1084.25,1084.75,1393
20100301|2010-02-01 23:30,2,1084.75,1084.75,1083.5,1083.75,1356
20100301|2010-02-02 00:00,2,1083.5,1085,1083.5,1084.25,1115
20100301|2010-02-02 00:30,2,1084.25,1084.25,1083.25,1083.75,2106
20100301|2010-02-02 01:00,2,1083.5,1086.25,1083.5,1086,4960
20100301|2010-02-02 01:30,2,1086,1087,1085.5,1086.5,7137
20100301|2010-02-02 02:00,2,1086.5,1087,1082.25,1082.5,26042
20100301|2010-02-02 02:30,2,1082.25,1084.75,1082,1084.5,8963
20100301|2010-02-02 03:00,2,1084.75,1086.25,1083.75,1086,7867
20100301|2010-02-02 03:30,2,1085.75,1087.75,1085.5,1087.5,12534
20100301|2010-02-02 04:00,2,1087.5,1091,1087.5,1090.5,25363
20100301|2010-02-02 04:30,2,1090.5,1092,1090,1091,14020
20100301|2010-02-02 05:00,2,1091,1091,1088.5,1089.75,11395
20100301|2010-02-02 05:30,2,1089.75,1090.5,1088,1088.75,12971
20100301|2010-02-02 06:00,2,1088.75,1089.75,1088.5,1089,5622
20100301|2010-02-02 06:30,2,1089,1091,1088.75,1089.25,18560
20100301|2010-02-02 07:00,2,1089.5,1089.75,1087.5,1088.5,28236
20100301|2010-02-02 07:30,2,1088.5,1088.75,1086.5,1087.25,16444
20100301|2010-02-02 08:00,2,1087.25,1088.75,1086.75,1088,24683
20100301|2010-02-02 08:30,2,1087.75,1089,1084.5,1086.25,195918
20100301|2010-02-02 09:00,2,1086,1092.75,1084.25,1092.25,221637
20100301|2010-02-02 09:30,2,1092.5,1095.25,1092.25,1094,191247
20100301|2010-02-02 10:00,2,1094,1094,1091,1093.5,149290
20100301|2010-02-02 10:30,2,1093.5,1094.75,1092.25,1093.75,79578
20100301|2010-02-02 11:00,2,1093.5,1097,1092.75,1096.75,99876
20100301|2010-02-02 11:30,2,1096.75,1097,1095.25,1096.75,54673
20100301|2010-02-02 12:00,2,1096.75,1097.5,1094.75,1097.5,67527
20100301|2010-02-02 12:30,2,1097.5,1099.5,1096.75,1098.75,128013
20100301|2010-02-02 13:00,2,1099,1099.25,1096,1097.5,77441
20100301|2010-02-02 13:30,2,1097.75,1098.25,1095.5,1097.75,85777
20100301|2010-02-02 14:00,2,1097.75,1101.5,1096.5,1099.5,166126
20100301|2010-02-02 14:30,2,1099.25,1100.5,1098,1099.25,172383
20100301|2010-02-02 15:00,2,1099.25,1099.5,1096.75,1097.25,116165
20100301|2010-02-02 15:30,3,1097,1098.75,1097,1098.5,11089
20100301|2010-02-02 16:00,3,1098.75,1098.75,1098,1098.5,1819
20100301|2010-02-02 17:00,3,1098.25,1099.75,1098.25,1099.5,4820
20100301|2010-02-02 17:30,3,1099.25,1099.5,1098.25,1098.25,1367
20100301|2010-02-02 18:00,3,1098.25,1098.75,1098,1098.5,3395
20100301|2010-02-02 18:30,3,1098.5,1099.25,1097.25,1097.5,3617
20100301|2010-02-02 19:00,3,1097.5,1098.25,1097.25,1097.5,2132
20100301|2010-02-02 19:30,3,1097.5,1098,1097,1097.25,1458
20100301|2010-02-02 20:00,3,1097.25,1097.5,1096.25,1096.5,1969
20100301|2010-02-02 20:30,3,1096.25,1097.25,1095.5,1097,4060
20100301|2010-02-02 21:00,3,1096.75,1097.25,1096.25,1097.25,1630
20100301|2010-02-02 21:30,3,1097,1097.75,1096.75,1097.75,2960
20100301|2010-02-02 22:00,3,1097.75,1098,1096.25,1098,2301
20100301|2010-02-02 22:30,3,1097.75,1098.75,1097.5,1098,1911
20100301|2010-02-02 23:00,3,1098,1098.5,1097.75,1098,1024
20100301|2010-02-02 23:30,3,1098.25,1098.75,1097.75,1098.5,950
20100301|2010-02-03 00:00,3,1098.5,1098.75,1098,1098.75,860
20100301|2010-02-03 00:30,3,1098.75,1100,1098,1099.25,3949
20100301|2010-02-03 01:00,3,1099.25,1100.25,1098.25,1099,6098
20100301|2010-02-03 01:30,3,1099,1099.75,1098.75,1099,3638
20100301|2010-02-03 02:00,3,1099,1099.75,1096,1096.75,19272
20100301|2010-02-03 02:30,3,1096.75,1098.5,1096.25,1098.5,12844
20100301|2010-02-03 03:00,3,1098.75,1100,1098,1099.25,11578
20100301|2010-02-03 03:30,3,1099.5,1099.5,1098,1098.75,9903
20100301|2010-02-03 04:00,3,1099,1099.25,1098.25,1098.25,4350
20100301|2010-02-03 04:30,3,1098.25,1099,1096.5,1098,9478
20100301|2010-02-03 05:00,3,1098,1099,1097,1098.5,5834
20100301|2010-02-03 05:30,3,1098.5,1099.5,1098.25,1099.25,4305
20100301|2010-02-03 06:00,3,1099.25,1099.5,1097.5,1098,9622
20100301|2010-02-03 06:30,3,1098,1098.25,1096.25,1096.25,16040
20100301|2010-02-03 07:00,3,1096.25,1097.75,1094.25,1094.25,51475
20100301|2010-02-03 07:30,3,1094.5,1095.5,1092.5,1093.5,51820
20100301|2010-02-03 08:00,3,1093.75,1094.5,1093,1094,33876
20100301|2010-02-03 08:30,3,1094,1099.5,1093.5,1099,195587
20100301|2010-02-03 09:00,3,1099,1099,1093.5,1093.75,164684
20100301|2010-02-03 09:30,3,1094,1095.25,1091.25,1094.25,170490
20100301|2010-02-03 10:00,3,1094.25,1096.25,1093.25,1093.5,104884
20100301|2010-02-03 10:30,3,1093.75,1094.25,1090.5,1090.75,119970
20100301|2010-02-03 11:00,3,1090.75,1093.75,1090.5,1091.75,79437
20100301|2010-02-03 11:30,3,1092,1094.5,1091.75,1093.5,72290
20100301|2010-02-03 12:00,3,1093.5,1097.25,1093.25,1095.25,75630
20100301|2010-02-03 12:30,3,1095.25,1097.25,1093.75,1094.75,62996
20100301|2010-02-03 13:00,3,1094.75,1095.5,1093,1093.75,68020
20100301|2010-02-03 13:30,3,1093.5,1095,1092,1094.25,87941
20100301|2010-02-03 14:00,3,1094,1096.75,1092.5,1094,108471
20100301|2010-02-03 14:30,3,1093.75,1096.75,1093.5,1093.75,153419
20100301|2010-02-03 15:00,3,1093.75,1096.75,1093.5,1096.5,93504
20100301|2010-02-03 15:30,4,1096.25,1097.75,1095,1097.5,9716
20100301|2010-02-03 16:00,4,1097.25,1098.25,1097,1097,5341
20100301|2010-02-03 17:00,4,1097.5,1098.25,1097.25,1097.75,2192
20100301|2010-02-03 17:30,4,1098,1098.25,1097,1097,2666
20100301|2010-02-03 18:00,4,1097.25,1097.5,1097,1097,1682
20100301|2010-02-03 18:30,4,1097,1097,1095.25,1095.75,4981
20100301|2010-02-03 19:00,4,1095.75,1096,1095,1095.5,1942
20100301|2010-02-03 19:30,4,1095.5,1096,1095,1095.25,1433
20100301|2010-02-03 20:00,4,1095,1096.25,1095,1096.25,1549
20100301|2010-02-03 20:30,4,1096,1096.5,1095.75,1096.25,971
20100301|2010-02-03 21:00,4,1096.25,1097.25,1096.25,1096.75,1263
20100301|2010-02-03 21:30,4,1096.75,1097,1095.75,1095.75,3053
20100301|2010-02-03 22:00,4,1095.75,1096,1094.5,1094.5,1966
20100301|2010-02-03 22:30,4,1094.75,1095.5,1094.5,1095,1808
20100301|2010-02-03 23:00,4,1094.75,1096,1094.5,1095.75,1524
20100301|2010-02-03 23:30,4,1095.75,1096,1094.75,1095,1627
20100301|2010-02-04 00:00,4,1095,1095.75,1094.75,1094.75,701
20100301|2010-02-04 00:30,4,1094.75,1095.25,1094,1094.25,1266
20100301|2010-02-04 01:00,4,1094.25,1094.5,1092.75,1094,4951
20100301|2010-02-04 01:30,4,1094,1094.5,1092.25,1092.25,4488
20100301|2010-02-04 02:00,4,1092.25,1094.75,1092,1094.25,14895
20100301|2010-02-04 02:30,4,1094.25,1094.25,1090.75,1091,19562
20100301|2010-02-04 03:00,4,1090.75,1091.5,1088.25,1088.75,33055
20100301|2010-02-04 03:30,4,1088.75,1090.25,1088.5,1089.5,15923
20100301|2010-02-04 04:00,4,1089.5,1090,1088,1090,12589
20100301|2010-02-04 04:30,4,1090,1090.25,1087.5,1089.25,12869
20100301|2010-02-04 05:00,4,1089,1090,1088.5,1089.25,10555
20100301|2010-02-04 05:30,4,1089.5,1090.5,1088.75,1089.5,9856
20100301|2010-02-04 06:00,4,1089.25,1090.25,1088.25,1090.25,8316
20100301|2010-02-04 06:30,4,1090.25,1091.75,1089.75,1090.25,17359
20100301|2010-02-04 07:00,4,1090.25,1091,1089.25,1089.5,18697
20100301|2010-02-04 07:30,4,1089.5,1089.5,1084.75,1085.75,87199
20100301|2010-02-04 08:00,4,1085.75,1086.25,1084,1085,46125
20100301|2010-02-04 08:30,4,1085,1085.75,1073.5,1074.75,366786
20100301|2010-02-04 09:00,4,1074.5,1077,1070.25,1071,306051
20100301|2010-02-04 09:30,4,1071.25,1074,1069.75,1070,213903
20100301|2010-02-04 10:00,4,1070,1073.5,1069.25,1072.75,196159
20100301|2010-02-04 10:30,4,1073,1073,1065.75,1069.75,214880
20100301|2010-02-04 11:00,4,1069.5,1070.25,1067.25,1068.25,108234
20100301|2010-02-04 11:30,4,1068.25,1069.5,1064.75,1068,148062
20100301|2010-02-04 12:00,4,1067.75,1068.75,1066.25,1068.25,72116
20100301|2010-02-04 12:30,4,1068,1068.5,1064.5,1065.25,153070
20100301|2010-02-04 13:00,4,1065.5,1069,1063.75,1068.25,181706
20100301|2010-02-04 13:30,4,1068,1069.5,1067.25,1067.75,121109
20100301|2010-02-04 14:00,4,1068,1068.25,1062.25,1063.5,211168
20100301|2010-02-04 14:30,4,1063.5,1064.25,1059.25,1059.75,355934
20100301|2010-02-04 15:00,4,1059.75,1062.5,1059.5,1061.75,182841
20100301|2010-02-04 15:30,5,1061.75,1062.75,1061,1061.5,9151
20100301|2010-02-04 16:00,5,1061.5,1062.5,1061,1062.25,2387
20100301|2010-02-04 17:00,5,1062.75,1063.75,1062.5,1063,5163
20100301|2010-02-04 17:30,5,1063,1063.75,1062.75,1063.5,1692
20100301|2010-02-04 18:00,5,1063.25,1063.75,1062.75,1063.5,4080
20100301|2010-02-04 18:30,5,1063.25,1063.75,1061.75,1062.5,4151
20100301|2010-02-04 19:00,5,1062.5,1063.5,1061,1061.5,6207
20100301|2010-02-04 19:30,5,1061.25,1063.75,1061.25,1063.5,3963
20100301|2010-02-04 20:00,5,1063.75,1064,1063,1063.75,3099
20100301|2010-02-04 20:30,5,1063.75,1064,1062.75,1063.5,2801
20100301|2010-02-04 21:00,5,1063.75,1064,1063.25,1063.75,1248
20100301|2010-02-04 21:30,5,1063.5,1064.5,1063.25,1064.25,3073
20100301|2010-02-04 22:00,5,1064.25,1064.75,1064,1064.5,2878
20100301|2010-02-04 22:30,5,1064.5,1064.75,1064,1064,935
20100301|2010-02-04 23:00,5,1064.25,1064.25,1063.5,1064,1721
20100301|2010-02-04 23:30,5,1064,1064.25,1063.75,1064,547
20100301|2010-02-05 00:00,5,1064.25,1064.5,1063.75,1064,1349
20100301|2010-02-05 00:30,5,1064.25,1065,1064,1064.75,2411
20100301|2010-02-05 01:00,5,1064.75,1065,1063.5,1064.25,3482
20100301|2010-02-05 01:30,5,1064.25,1064.5,1062,1062.25,9954
20100301|2010-02-05 02:00,5,1062.25,1062.75,1057,1058,46609
20100301|2010-02-05 02:30,5,1057.75,1062,1057.75,1061,25219
20100301|2010-02-05 03:00,5,1061,1062.25,1057.25,1057.75,21016
20100301|2010-02-05 03:30,5,1058,1059,1054.75,1054.75,31771
20100301|2010-02-05 04:00,5,1054.5,1055.5,1052.25,1053.5,40245
20100301|2010-02-05 04:30,5,1053.5,1054.25,1051,1051.5,25383
20100301|2010-02-05 05:00,5,1051.5,1054.5,1050.5,1053.25,26432
20100301|2010-02-05 05:30,5,1053,1057.5,1053,1057,34136
20100301|2010-02-05 06:00,5,1056.75,1058,1055.25,1057,31005
20100301|2010-02-05 06:30,5,1057,1058,1054,1054.75,21160
20100301|2010-02-05 07:00,5,1054.75,1057.5,1053.5,1056.75,43272
20100301|2010-02-05 07:30,5,1056.75,1063.75,1051.5,1063.5,228736
20100301|2010-02-05 08:00,5,1063.25,1063.5,1056.5,1060.75,121393
20100301|2010-02-05 08:30,5,1060.75,1064,1054.5,1055.25,295737
20100301|2010-02-05 09:00,5,1055.25,1060.25,1052.25,1058.75,274327
20100301|2010-02-05 09:30,5,1058.75,1063,1058.75,1059.25,224315
20100301|2010-02-05 10:00,5,1059.5,1060,1056.5,1056.5,128588
20100301|2010-02-05 10:30,5,1056.5,1056.5,1050.75,1053.75,173932
20100301|2010-02-05 11:00,5,1053.5,1056.75,1053,1055.75,113071
20100301|2010-02-05 11:30,5,1055.75,1056,1051.5,1054.25,106248
20100301|2010-02-05 12:00,5,1054.25,1054.25,1048,1048.5,157014
20100301|2010-02-05 12:30,5,1048.5,1049.25,1040.75,1041.5,272656
20100301|2010-02-05 13:00,5,1041.5,1048,1041.5,1047.5,190508
20100301|2010-02-05 13:30,5,1047.5,1049,1044.5,1048,184670
20100301|2010-02-05 14:00,5,1047.75,1061.25,1047.75,1058,393210
20100301|2010-02-05 14:30,5,1057.75,1064,1056.25,1062.75,377797
20100301|2010-02-05 15:00,5,1062.25,1062.75,1059.25,1059.5,139969
20100301|2010-02-07 17:00,8,1062,1062.25,1058.25,1058.25,9098
20100301|2010-02-07 17:30,8,1058.5,1060.25,1058.25,1060,2314
20100301|2010-02-07 18:00,8,1060,1060.75,1057.5,1059,6977
20100301|2010-02-07 18:30,8,1059,1061.25,1058.75,1061.25,2739
20100301|2010-02-07 19:00,8,1061.25,1061.5,1060,1060.5,2901
20100301|2010-02-07 19:30,8,1060.25,1060.75,1058.75,1059,1552
20100301|2010-02-07 20:00,8,1059,1060,1058,1058.75,1409
20100301|2010-02-07 20:30,8,1058.5,1059.5,1058,1059.5,1431
20100301|2010-02-07 21:00,8,1059.5,1061,1059,1060.75,2105
20100301|2010-02-07 21:30,8,1061,1061.25,1060.25,1061,1751
20100301|2010-02-07 22:00,8,1061,1061.25,1060.5,1061.25,1717
20100301|2010-02-07 22:30,8,1061.25,1061.25,1059,1060.25,2041
20100301|2010-02-07 23:00,8,1060.25,1061,1059.25,1059.75,2376
20100301|2010-02-07 23:30,8,1059.75,1060,1059,1059.5,1767
20100301|2010-02-08 00:00,8,1059.25,1059.75,1058,1058.75,3242
20100301|2010-02-08 00:30,8,1058.75,1059,1057.5,1058,3417
20100301|2010-02-08 01:00,8,1057.75,1061.5,1057.25,1060.75,8231
20100301|2010-02-08 01:30,8,1061,1063.25,1060.5,1061.25,9193
20100301|2010-02-08 02:00,8,1061.5,1064.5,1060.5,1064.5,19705
20100301|2010-02-08 02:30,8,1064.25,1066.75,1064.25,1065.25,19559
20100301|2010-02-08 03:00,8,1065.25,1066,1063.75,1064.75,11763
20100301|2010-02-08 03:30,8,1064.75,1065.75,1062.25,1063.75,13735
20100301|2010-02-08 04:00,8,1063.75,1064.25,1061.25,1063.75,9786
20100301|2010-02-08 04:30,8,1063.75,1064.25,1059.25,1060,16845
20100301|2010-02-08 05:00,8,1060,1061.5,1058.5,1061,14783
20100301|2010-02-08 05:30,8,1061,1061,1058.5,1059,8068
20100301|2010-02-08 06:00,8,1058.75,1059.75,1057.25,1057.25,20370
20100301|2010-02-08 06:30,8,1057.25,1062.75,1056,1061.75,37694
20100301|2010-02-08 07:00,8,1062,1063.25,1061.25,1061.5,26512
20100301|2010-02-08 07:30,8,1061.5,1062.75,1060,1062.25,25708
20100301|2010-02-08 08:00,8,1062.25,1064.25,1061.75,1062.5,36075
20100301|2010-02-08 08:30,8,1062.5,1062.75,1056,1059.75,250603
20100301|2010-02-08 09:00,8,1059.75,1064.25,1058.75,1062.25,170140
20100301|2010-02-08 09:30,8,1062.25,1065.25,1060.5,1065.25,136415
20100301|2010-02-08 10:00,8,1065.25,1068.5,1065,1066,130111
20100301|2010-02-08 10:30,8,1066,1068,1065,1065.75,85234
20100301|2010-02-08 11:00,8,1066,1066.75,1063.75,1066.75,75194
20100301|2010-02-08 11:30,8,1066.75,1067,1065,1065.5,41258
20100301|2010-02-08 12:00,8,1065.5,1065.75,1060.25,1062,98290
20100301|2010-02-08 12:30,8,1061.75,1062.5,1059.5,1060.75,73179
20100301|2010-02-08 13:00,8,1061,1063.75,1060.75,1062,66391
20100301|2010-02-08 13:30,8,1062,1062.75,1059.5,1060.25,83328
20100301|2010-02-08 14:00,8,1060.5,1061,1056.25,1058.5,140270
20100301|2010-02-08 14:30,8,1058.5,1059.75,1053,1054,253486
20100301|2010-02-08 15:00,8,1054,1056.25,1053.75,1056,110665
20100301|2010-02-08 15:30,9,1055.5,1056,1054.5,1055,7164
20100301|2010-02-08 16:00,9,1055,1055.25,1054,1054.25,2507
20100301|2010-02-08 17:00,9,1054.75,1056.5,1054.25,1055,3423
20100301|2010-02-08 17:30,9,1055,1056,1054.25,1055.5,1916
20100301|2010-02-08 18:00,9,1055.5,1057.25,1055,1056.75,4093
20100301|2010-02-08 18:30,9,1057,1057.25,1054.5,1055.75,2834
20100301|2010-02-08 19:00,9,1055.75,1056.25,1054.5,1055.25,2156
20100301|2010-02-08 19:30,9,1055.5,1057.25,1055,1057,2608
20100301|2010-02-08 20:00,9,1057,1057.75,1056.75,1057,2887
20100301|2010-02-08 20:30,9,1057,1057,1056.25,1056.5,1657
20100301|2010-02-08 21:00,9,1056.5,1056.75,1055.75,1056.25,1480
20100301|2010-02-08 21:30,9,1056,1056.75,1055.5,1056.5,1270
20100301|2010-02-08 22:00,9,1056.75,1057.5,1056.25,1056.5,1668
20100301|2010-02-08 22:30,9,1056.75,1057.75,1056.25,1057.75,1555
20100301|2010-02-08 23:00,9,1057.5,1058.5,1057.25,1058.25,2218
20100301|2010-02-08 23:30,9,1058.25,1059.5,1058.25,1058.75,3658
20100301|2010-02-09 00:00,9,1059,1059.5,1058.5,1058.75,1520
20100301|2010-02-09 00:30,9,1058.75,1060.25,1058.75,1060.25,5050
20100301|2010-02-09 01:00,9,1060.25,1062.5,1060,1062.25,12208
20100301|2010-02-09 01:30,9,1062.25,1064.25,1062.25,1063.25,14430
20100301|2010-02-09 02:00,9,1063.25,1064.25,1062.25,1063,22330
20100301|2010-02-09 02:30,9,1063,1064,1061.75,1063,9999
20100301|2010-02-09 03:00,9,1062.75,1067,1062.75,1066.75,28821
20100301|2010-02-09 03:30,9,1066.5,1067,1064.5,1064.5,9991
20100301|2010-02-09 04:00,9,1064.5,1065,1063.25,1064.5,8269
20100301|2010-02-09 04:30,9,1064.25,1065,1062.5,1063.25,13756
20100301|2010-02-09 05:00,9,1063,1063,1061,1062.25,16081
20100301|2010-02-09 05:30,9,1062.25,1063,1061.25,1062.75,11508
20100301|2010-02-09 06:00,9,1062.5,1064.75,1062,1064,14308
20100301|2010-02-09 06:30,9,1064,1066.75,1063.25,1065,32794
20100301|2010-02-09 07:00,9,1065.25,1066.5,1064.25,1065.5,24629
20100301|2010-02-09 07:30,9,1065.5,1067.25,1064.75,1065.75,32910
20100301|2010-02-09 08:00,9,1065.75,1066.75,1064.5,1066.5,30670
20100301|2010-02-09 08:30,9,1066.5,1068.75,1063.5,1064.75,226851
20100301|2010-02-09 09:00,9,1064.75,1069.75,1063.25,1067,176305
20100301|2010-02-09 09:30,9,1067,1067.75,1062.5,1063,182758
20100301|2010-02-09 10:00,9,1063,1063.25,1058,1059,167131
20100301|2010-02-09 10:30,9,1059.25,1071.5,1058,1068.5,63942
20100301|2010-02-09 11:00,9,1068.75,1077,1068.25,1074.25,269360
20100301|2010-02-09 11:30,9,1074.5,1075.75,1067.5,1070.75,121611
20100301|2010-02-09 12:00,9,1070.75,1073,1068.75,1069.75,108006
20100301|2010-02-09 12:30,9,1069.75,1071.75,1068.5,1070.5,83568
20100301|2010-02-09 13:00,9,1070.5,1071.5,1067.5,1069,79314
20100301|2010-02-09 13:30,9,1069.25,1071,1066.25,1067.25,126608
20100301|2010-02-09 14:00,9,1067.25,1072.25,1067,1071.25,121491
20100301|2010-02-09 14:30,9,1071,1072.25,1065.25,1067.75,237887
20100301|2010-02-09 15:00,9,1067.75,1067.75,1065.5,1066.75,109301
20100301|2010-02-09 15:30,10,1066.5,1068,1066.25,1067.25,6303
20100301|2010-02-09 16:00,10,1067.25,1067.75,1066.5,1067.5,1444
20100301|2010-02-09 17:00,10,1067.5,1068.5,1067.25,1067.75,4597
20100301|2010-02-09 17:30,10,1067.75,1068.25,1067.25,1067.5,1426
20100301|2010-02-09 18:00,10,1067.5,1068.25,1066.25,1068,4179
20100301|2010-02-09 18:30,10,1068,1068.5,1067.75,1067.75,1785
20100301|2010-02-09 19:00,10,1068,1068.5,1067.5,1068,1060
20100301|2010-02-09 19:30,10,1067.75,1068,1066.25,1067,2722
20100301|2010-02-09 20:00,10,1066.75,1067.75,1065.5,1065.75,1630
20100301|2010-02-09 20:30,10,1066,1066,1063,1064.5,4681
20100301|2010-02-09 21:00,10,1064.25,1065,1062.75,1063,1993
20100301|2010-02-09 21:30,10,1063.25,1064.5,1062.75,1063,2143
20100301|2010-02-09 22:00,10,1063,1063.75,1062.75,1062.75,1202
20100301|2010-02-09 22:30,10,1062.75,1063.75,1062.5,1063.75,1734
20100301|2010-02-09 23:00,10,1063.75,1064,1063,1063.75,1601
20100301|2010-02-09 23:30,10,1064,1064.5,1063.25,1064.25,2181
20100301|2010-02-10 00:00,10,1064,1065,1063.75,1064.5,2989
20100301|2010-02-10 00:30,10,1064.5,1065.75,1064,1065.5,4846
20100301|2010-02-10 01:00,10,1065.25,1066,1064.75,1065.75,5440
20100301|2010-02-10 01:30,10,1065.75,1066,1063.75,1064.25,5861
20100301|2010-02-10 02:00,10,1064.25,1066.5,1063,1066,28912
20100301|2010-02-10 02:30,10,1066.25,1066.5,1062.5,1063.25,16627
20100301|2010-02-10 03:00,10,1063.25,1065,1062.75,1063.75,6820
20100301|2010-02-10 03:30,10,1064,1066.75,1063.75,1066.75,7643
20100301|2010-02-10 04:00,10,1066.5,1071.25,1065.25,1068.5,41864
20100301|2010-02-10 04:30,10,1068.5,1072,1067.5,1069.75,19160
20100301|2010-02-10 05:00,10,1069.75,1071,1069.25,1069.75,10435
20100301|2010-02-10 05:30,10,1070,1071,1068.75,1070.75,8638
20100301|2010-02-10 06:00,10,1070.75,1070.75,1068.25,1068.75,13009
20100301|2010-02-10 06:30,10,1068.75,1072.5,1066,1066.75,48180
20100301|2010-02-10 07:00,10,1067,1068,1064.75,1067.5,43882
20100301|2010-02-10 07:30,10,1067.75,1067.75,1065,1067,30891
20100301|2010-02-10 08:00,10,1066.75,1068.25,1065.25,1065.75,25294
20100301|2010-02-10 08:30,10,1065.5,1069.75,1063.75,1066,171921
20100301|2010-02-10 09:00,10,1066,1066.75,1056.5,1058,246673
20100301|2010-02-10 09:30,10,1058,1061.75,1056.25,1061.25,174399
20100301|2010-02-10 10:00,10,1061.5,1064.25,1059,1063.75,124126
20100301|2010-02-10 10:30,10,1063.75,1065,1061.5,1062.25,99609
20100301|2010-02-10 11:00,10,1062.25,1067.75,1061.25,1067.25,124973
20100301|2010-02-10 11:30,10,1067.25,1069.25,1066,1067,78359
20100301|2010-02-10 12:00,10,1066.75,1071.5,1066.75,1071,106685
20100301|2010-02-10 12:30,10,1071,1071.25,1067.75,1068.75,96243
20100301|2010-02-10 13:00,10,1068.5,1070.25,1067,1068.5,78627
20100301|2010-02-10 13:30,10,1068.5,1068.5,1065,1066,105264
20100301|2010-02-10 14:00,10,1066,1068.5,1066,1067.75,96073
20100301|2010-02-10 14:30,10,1067.75,1067.75,1063.25,1065.25,167201
20100301|2010-02-10 15:00,10,1065.25,1066.25,1063,1063.25,97888
20100301|2010-02-10 15:30,11,1063.5,1064.25,1063,1063.75,6423
20100301|2010-02-10 16:00,11,1063.75,1064.25,1063.25,1063.75,1201
20100301|2010-02-10 17:00,11,1064,1064.75,1063.75,1064.5,1387
20100301|2010-02-10 17:30,11,1064.5,1064.75,1064.25,1064.75,1065
20100301|2010-02-10 18:00,11,1064.5,1066,1064.5,1065.5,3093
20100301|2010-02-10 18:30,11,1065.5,1068,1065.5,1067.5,6863
20100301|2010-02-10 19:00,11,1067.25,1068,1066.75,1067.75,2793
20100301|2010-02-10 19:30,11,1067.75,1068.75,1067.5,1068.5,3638
20100301|2010-02-10 20:00,11,1068.25,1069.5,1067.75,1069.25,5403
20100301|2010-02-10 20:30,11,1069,1069.75,1068.5,1068.75,1888
20100301|2010-02-10 21:00,11,1068.5,1069.25,1068.5,1068.5,1182
20100301|2010-02-10 21:30,11,1068.75,1069.25,1068,1069,1272
20100301|2010-02-10 22:00,11,1069.25,1070,1069,1069,1731
20100301|2010-02-10 22:30,11,1069.25,1069.75,1069,1069.5,664
20100301|2010-02-10 23:00,11,1069.5,1070.5,1069.25,1070.25,2672
20100301|2010-02-10 23:30,11,1070,1070.25,1068.5,1068.75,1108
20100301|2010-02-11 00:00,11,1068.75,1069,1067.25,1068.25,1855
20100301|2010-02-11 00:30,11,1068.5,1069,1067.75,1068.25,1518
20100301|2010-02-11 01:00,11,1068.25,1070.75,1068,1069.5,5312
20100301|2010-02-11 01:30,11,1069.75,1071.25,1069.25,1070,7711
20100301|2010-02-11 02:00,11,1070,1070.75,1068.5,1070,13014
20100301|2010-02-11 02:30,11,1070,1071.5,1069.25,1070,12286
20100301|2010-02-11 03:00,11,1070,1070.75,1068.5,1068.75,8630
20100301|2010-02-11 03:30,11,1068.75,1069,1067,1068.75,7850
20100301|2010-02-11 04:00,11,1068.75,1069.75,1067.5,1068,4281
20100301|2010-02-11 04:30,11,1068,1068.75,1067.25,1068.25,6001
20100301|2010-02-11 05:00,11,1068.25,1068.25,1063.75,1064.75,21828
20100301|2010-02-11 05:30,11,1064.75,1070.25,1063,1067.5,31017
20100301|2010-02-11 06:00,11,1067.5,1069.5,1064.5,1066.75,22326
20100301|2010-02-11 06:30,11,1066.5,1068.25,1065.75,1068,13262
20100301|2010-02-11 07:00,11,1067.75,1068,1064.75,1066.25,28228
20100301|2010-02-11 07:30,11,1066.25,1069.75,1065.25,1066,63286
20100301|2010-02-11 08:00,11,1065.75,1066,1060.25,1064,89271
20100301|2010-02-11 08:30,11,1063.75,1064.25,1057.5,1062,218865
20100301|2010-02-11 09:00,11,1062,1067,1059.75,1065.25,184771
20100301|2010-02-11 09:30,11,1065.25,1065.25,1060.5,1061.5,117606
20100301|2010-02-11 10:00,11,1061.5,1070,1061.25,1069.5,184088
20100301|2010-02-11 10:30,11,1069.75,1075,1068.25,1073.25,232305
20100301|2010-02-11 11:00,11,1073.25,1075.5,1072.5,1073,105318
20100301|2010-02-11 11:30,11,1072.75,1074.25,1072.25,1073.5,62810
20100301|2010-02-11 12:00,11,1073.25,1077,1072.25,1075.75,100244
20100301|2010-02-11 12:30,11,1075.75,1077.75,1073.75,1075.25,129238
20100301|2010-02-11 13:00,11,1075.25,1077.75,1074.75,1077.5,68769
20100301|2010-02-11 13:30,11,1077.5,1078,1074.5,1075.75,87274
20100301|2010-02-11 14:00,11,1076,1077.25,1074.75,1074.75,56962
20100301|2010-02-11 14:30,11,1074.75,1077,1073.5,1076.5,144950
20100301|2010-02-11 15:00,11,1076.5,1077,1075.25,1076.25,113777
20100301|2010-02-11 15:30,12,1076.25,1078.75,1076,1078.75,5748
20100301|2010-02-11 16:00,12,1078.5,1079.75,1077.75,1078.25,5530
20100301|2010-02-11 17:00,12,1077.75,1078,1076.75,1077,2157
20100301|2010-02-11 17:30,12,1076.75,1077.25,1076.5,1076.75,1787
20100301|2010-02-11 18:00,12,1076.75,1077.5,1076.75,1077,2037
20100301|2010-02-11 18:30,12,1076.75,1077.25,1075.5,1075.75,2596
20100301|2010-02-11 19:00,12,1075.75,1076,1075,1075.5,2995
20100301|2010-02-11 19:30,12,1075.25,1076.25,1075,1075.75,2443
20100301|2010-02-11 20:00,12,1075.5,1076,1074.5,1075.25,3358
20100301|2010-02-11 20:30,12,1075,1075.5,1074.5,1075,1717
20100301|2010-02-11 21:00,12,1075,1075.25,1074.25,1075.25,1402
20100301|2010-02-11 21:30,12,1075,1076,1075,1075.75,1209
20100301|2010-02-11 22:00,12,1075.5,1076,1074.5,1075.25,2809
20100301|2010-02-11 22:30,12,1075.5,1075.75,1075.25,1075.5,784
20100301|2010-02-11 23:00,12,1075.5,1077.75,1075.5,1077,3668
20100301|2010-02-11 23:30,12,1077,1077.75,1077,1077.25,1196
20100301|2010-02-12 00:00,12,1077.25,1077.75,1076.75,1077.5,1189
20100301|2010-02-12 00:30,12,1077.5,1078.5,1077.25,1077.75,1791
20100301|2010-02-12 01:00,12,1077.75,1078,1075.5,1075.75,4737
20100301|2010-02-12 01:30,12,1075.75,1076.5,1075.25,1075.5,4991
20100301|2010-02-12 02:00,12,1075.25,1078.25,1075,1075,21801
20100301|2010-02-12 02:30,12,1075,1075.75,1074.25,1075.25,12781
20100301|2010-02-12 03:00,12,1075,1076.5,1075,1075.5,11318
20100301|2010-02-12 03:30,12,1075.5,1075.75,1071.75,1071.75,15893
20100301|2010-02-12 04:00,12,1072,1072,1067.25,1067.25,48194
20100301|2010-02-12 04:30,12,1067.25,1069.75,1066.25,1068.75,22108
20100301|2010-02-12 05:00,12,1068.75,1069.25,1066.75,1067.25,15249
20100301|2010-02-12 05:30,12,1067,1070.5,1066.25,1069.25,16647
20100301|2010-02-12 06:00,12,1069.25,1070.25,1068.75,1069.75,9526
20100301|2010-02-12 06:30,12,1069.75,1070.25,1068,1068.5,18296
20100301|2010-02-12 07:00,12,1068.75,1070.5,1067.25,1068.75,27572
20100301|2010-02-12 07:30,12,1068.75,1072,1067.5,1069.75,62229
20100301|2010-02-12 08:00,12,1069.75,1070.5,1063,1065,68563
20100301|2010-02-12 08:30,12,1065,1065.75,1060,1064.25,262488
20100301|2010-02-12 09:00,12,1064,1067,1060,1064,202235
20100301|2010-02-12 09:30,12,1065.75,1067.25,1062.25,1064.25,100162
20100301|2010-02-12 10:00,12,1064.25,1067.75,1062.5,1066.25,100889
20100301|2010-02-12 10:30,12,1066,1067.25,1064.75,1066.25,72038
20100301|2010-02-12 11:00,12,1066.25,1075,1066.25,1073.5,212378
20100301|2010-02-12 11:30,12,1073.5,1074,1071.5,1072.25,101323
20100301|2010-02-12 12:00,12,1072.25,1072.25,1065.5,1067,147933
20100301|2010-02-12 12:30,12,1067.25,1069.5,1065.5,1068.5,100535
20100301|2010-02-12 13:00,12,1068.5,1076,1067.75,1074.25,183807
20100301|2010-02-12 13:30,12,1074.5,1075,1071,1071.25,114087
20100301|2010-02-12 14:00,12,1071.5,1071.75,1068.75,1069.5,115321
20100301|2010-02-12 14:30,12,1069.75,1076,1068,1075.25,301709
20100301|2010-02-12 15:00,12,1075.25,1079.5,1074.75,1079.5,166556
20100301|2010-02-14 17:00,16,1077.5,1077.75,1075,1076.25,8291
20100301|2010-02-14 17:30,16,1076.25,1077,1076.25,1076.5,1370
20100301|2010-02-14 18:00,16,1076.75,1077,1076.75,1077,630
20100301|2010-02-14 18:30,16,1077,1077,1075.75,1076,1655
20100301|2010-02-14 19:00,16,1076,1076,1075.5,1075.75,686
20100301|2010-02-14 19:30,16,1075.5,1075.75,1075,1075.5,1817
20100301|2010-02-14 20:00,16,1075.75,1075.75,1075,1075.5,726
20100301|2010-02-14 20:30,16,1075.5,1075.75,1075.25,1075.5,334
20100301|2010-02-14 21:00,16,1075.75,1076.25,1075.5,1076,418
20100301|2010-02-14 21:30,16,1076,1076.5,1075.75,1076,571
20100301|2010-02-14 22:00,16,1076,1076.25,1075.25,1075.75,644
20100301|2010-02-14 22:30,16,1075.75,1076.5,1075,1075.5,666
20100301|2010-02-14 23:00,16,1075.5,1076,1075.5,1076,215
20100301|2010-02-14 23:30,16,1076,1076.5,1075,1075.25,998
20100301|2010-02-15 00:00,16,1075.25,1075.75,1075,1075.25,518
20100301|2010-02-15 00:30,16,1075.25,1076.25,1075,1076.25,711
20100301|2010-02-15 01:00,16,1076.25,1076.25,1073.5,1074,6727
20100301|2010-02-15 01:30,16,1074.25,1076.5,1074,1076.25,4151
20100301|2010-02-15 02:00,16,1076.5,1078.75,1075.75,1078,13590
20100301|2010-02-15 02:30,16,1078.25,1078.5,1076.75,1076.75,5070
20100301|2010-02-15 03:00,16,1077,1078.25,1076.5,1076.75,4393
20100301|2010-02-15 03:30,16,1076.75,1077.25,1076,1076.5,5728
20100301|2010-02-15 04:00,16,1076.5,1078.25,1076.5,1078,4101
20100301|2010-02-15 04:30,16,1078.25,1078.5,1077.5,1078.25,5038
20100301|2010-02-15 05:00,16,1078.25,1078.5,1077.5,1078.25,1966
20100301|2010-02-15 05:30,16,1078.25,1078.5,1077.25,1078,4134
20100301|2010-02-15 06:00,16,1078.25,1079,1078,1078.75,3213
20100301|2010-02-15 06:30,16,1078.75,1078.75,1077.75,1078,1546
20100301|2010-02-15 07:00,16,1078,1078.5,1077,1077.5,2417
20100301|2010-02-15 07:30,16,1077.25,1077.75,1076.75,1077,2481
20100301|2010-02-15 08:00,16,1077,1077.75,1076.75,1077.5,2400
20100301|2010-02-15 08:30,16,1077.5,1078.25,1077,1077.5,4286
20100301|2010-02-15 09:00,16,1077.5,1077.75,1076.25,1076.5,4907
20100301|2010-02-15 09:30,16,1076.75,1076.75,1075,1075.5,8826
20100301|2010-02-15 10:00,16,1075.5,1076.75,1075,1075.5,9916
20100301|2010-02-15 17:00,16,1076.5,1077.25,1076.5,1076.75,2694
20100301|2010-02-15 17:30,16,1076.5,1077,1075.5,1075.75,1707
20100301|2010-02-15 18:00,16,1075.75,1076,1075.25,1076,1124
20100301|2010-02-15 18:30,16,1076,1077.25,1075.5,1077.25,1593
20100301|2010-02-15 19:00,16,1077.25,1078.25,1077,1078,2326
20100301|2010-02-15 19:30,16,1078,1078.25,1077.25,1077.25,1115
20100301|2010-02-15 20:00,16,1077.25,1077.5,1076.75,1077.25,635
20100301|2010-02-15 20:30,16,1077.5,1077.5,1077.25,1077.5,561
20100301|2010-02-15 21:00,16,1077.75,1078,1077.25,1077.5,1095
20100301|2010-02-15 21:30,16,1077.5,1077.5,1076.75,1077,959
20100301|2010-02-15 22:00,16,1077,1077.25,1077,1077.25,1034
20100301|2010-02-15 22:30,16,1077.25,1078.75,1077,1078.25,2584
20100301|2010-02-15 23:00,16,1078.25,1078.5,1077.75,1078,664
20100301|2010-02-15 23:30,16,1078,1078,1077.5,1077.75,633
20100301|2010-02-16 00:00,16,1077.5,1078,1077.5,1077.75,597
20100301|2010-02-16 00:30,16,1077.75,1078.75,1077.5,1078,1274
20100301|2010-02-16 01:00,16,1078,1083.25,1078,1082.75,16987
20100301|2010-02-16 01:30,16,1082.75,1084.75,1082.75,1084,9226
20100301|2010-02-16 02:00,16,1084,1086.5,1084,1085.25,20627
20100301|2010-02-16 02:30,16,1085.25,1085.5,1084,1084.5,10478
20100301|2010-02-16 03:00,16,1084.5,1085.5,1084.25,1085,4770
20100301|2010-02-16 03:30,16,1085,1085.5,1083.5,1084.25,9876
20100301|2010-02-16 04:00,16,1084.5,1085.75,1083.5,1084.25,10520
20100301|2010-02-16 04:30,16,1084,1084.75,1083.25,1084,8290
20100301|2010-02-16 05:00,16,1084,1084.25,1083,1083.75,6738
20100301|2010-02-16 05:30,16,1084,1084.5,1083.5,1084,8271
20100301|2010-02-16 06:00,16,1083.75,1084,1080.25,1081.5,25309
20100301|2010-02-16 06:30,16,1081.25,1082,1079.5,1081.25,19020
20100301|2010-02-16 07:00,16,1081.25,1084.5,1081,1084,22344
20100301|2010-02-16 07:30,16,1084,1084.75,1082.5,1084,28713
20100301|2010-02-16 08:00,16,1084.25,1086.25,1083.25,1083.75,33665
20100301|2010-02-16 08:30,16,1083.75,1084.5,1079.5,1081.5,163249
20100301|2010-02-16 09:00,16,1081.5,1083.5,1079.5,1083,102250
20100301|2010-02-16 09:30,16,1083,1087,1082.5,1084.25,163775
20100301|2010-02-16 10:00,16,1084.25,1086.25,1083.25,1086.25,97112
20100301|2010-02-16 10:30,16,1086.25,1089,1086,1087.5,99228
20100301|2010-02-16 11:00,16,1087.5,1088.5,1086.5,1087.75,56666
20100301|2010-02-16 11:30,16,1088,1088,1086.75,1087.75,48133
20100301|2010-02-16 12:00,16,1087.75,1088.75,1086.25,1088.5,58408
20100301|2010-02-16 12:30,16,1088.75,1089.25,1087.25,1088.25,50252
20100301|2010-02-16 13:00,16,1088.5,1089.5,1087,1089,58558
20100301|2010-02-16 13:30,16,1089.25,1089.75,1087.25,1088.75,73235
20100301|2010-02-16 14:00,16,1089,1090.75,1088.75,1090.5,80844
20100301|2010-02-16 14:30,16,1090.5,1094,1090,1092.5,201366
20100301|2010-02-16 15:00,16,1092.5,1093.75,1092.25,1093.75,86461
20100301|2010-02-16 15:30,17,1093.25,1093.5,1092.75,1093.5,4614
20100301|2010-02-16 16:00,17,1093.5,1093.5,1093.25,1093.5,858
20100301|2010-02-16 17:00,17,1093.25,1094.5,1093,1094.5,3017
20100301|2010-02-16 17:30,17,1094.5,1094.5,1094,1094.25,885
20100301|2010-02-16 18:00,17,1094.25,1094.5,1093.75,1094,993
20100301|2010-02-16 18:30,17,1094,1094.75,1093.5,1094.5,2019
20100301|2010-02-16 19:00,17,1094.5,1095,1094.5,1094.5,2388
20100301|2010-02-16 19:30,17,1094.5,1094.75,1093.75,1094,1938
20100301|2010-02-16 20:00,17,1094,1094.5,1093.5,1093.75,895
20100301|2010-02-16 20:30,17,1094,1094.25,1093.5,1094.25,605
20100301|2010-02-16 21:00,17,1094.25,1094.75,1094,1094.75,997
20100301|2010-02-16 21:30,17,1094.75,1095,1094.5,1094.75,1258
20100301|2010-02-16 22:00,17,1094.5,1094.75,1094,1094.5,842
20100301|2010-02-16 22:30,17,1094.25,1096,1094.25,1095.5,2432
20100301|2010-02-16 23:00,17,1095.5,1095.75,1095.25,1095.75,951
20100301|2010-02-16 23:30,17,1095.75,1096,1095.5,1095.5,698
20100301|2010-02-17 00:00,17,1095.5,1096,1095.25,1095.5,1022
20100301|2010-02-17 00:30,17,1095.75,1095.75,1094.5,1095,2210
20100301|2010-02-17 01:00,17,1095,1095,1092.5,1094,7554
20100301|2010-02-17 01:30,17,1094,1096.75,1093,1096.25,11134
20100301|2010-02-17 02:00,17,1096.5,1098,1096,1097,21041
20100301|2010-02-17 02:30,17,1097.25,1098.75,1096.25,1097.25,13266
20100301|2010-02-17 03:00,17,1097.5,1097.75,1096.5,1097.25,8331
20100301|2010-02-17 03:30,17,1097.25,1098.75,1096,1097.25,8030
20100301|2010-02-17 04:00,17,1097.25,1097.75,1096.5,1097,7903
20100301|2010-02-17 04:30,17,1097,1097.5,1096.25,1096.75,5557
20100301|2010-02-17 05:00,17,1096.5,1096.5,1095.25,1095.5,5978
20100301|2010-02-17 05:30,17,1095.75,1097.75,1095.5,1097,8688
20100301|2010-02-17 06:00,17,1096.75,1097.75,1096.25,1097.5,9127
20100301|2010-02-17 06:30,17,1097.5,1100,1097.5,1099.25,31514
20100301|2010-02-17 07:00,17,1099.25,1099.75,1098,1098.5,19398
20100301|2010-02-17 07:30,17,1098.75,1100,1098,1099,29399
20100301|2010-02-17 08:00,17,1099,1099.25,1097.25,1098,28046
20100301|2010-02-17 08:30,17,1098.25,1098.75,1095.25,1096.5,223202
20100301|2010-02-17 09:00,17,1096.5,1098.25,1094.5,1098,126742
20100301|2010-02-17 09:30,17,1098,1099.5,1096,1096.25,135290
20100301|2010-02-17 10:00,17,1096.5,1096.75,1093.75,1094.25,125853
20100301|2010-02-17 10:30,17,1094,1096.25,1092.75,1095.25,99595
20100301|2010-02-17 11:00,17,1095,1097.5,1095,1097,58800
20100301|2010-02-17 11:30,17,1097,1097.5,1095.25,1097.25,42262
20100301|2010-02-17 12:00,17,1097.25,1098.25,1096.75,1097,50528
20100301|2010-02-17 12:30,17,1097,1097.25,1095.5,1096.5,44486
20100301|2010-02-17 13:00,17,1096.25,1097.5,1093.75,1095.25,120190
20100301|2010-02-17 13:30,17,1095.25,1097.5,1095,1097.5,57094
20100301|2010-02-17 14:00,17,1097.5,1098.25,1096.5,1097,69085
20100301|2010-02-17 14:30,17,1097.25,1098.75,1096.25,1098,121033
20100301|2010-02-17 15:00,17,1098,1099.75,1097.5,1099.75,100186
20100301|2010-02-17 15:30,18,1099.75,1100,1098.75,1098.75,4924
20100301|2010-02-17 16:00,18,1098.75,1099.75,1098.75,1099.5,1932
20100301|2010-02-17 17:00,18,1099.25,1099.5,1098.5,1099.25,2331
20100301|2010-02-17 17:30,18,1099,1099.25,1098.5,1098.5,988
20100301|2010-02-17 18:00,18,1098.5,1099,1098,1098.5,2807
20100301|2010-02-17 18:30,18,1098.5,1098.5,1097,1097.25,3514
20100301|2010-02-17 19:00,18,1097.25,1097.75,1097,1097.5,850
20100301|2010-02-17 19:30,18,1097.5,1098,1097,1097,1234
20100301|2010-02-17 20:00,18,1097.25,1097.5,1096.5,1097.5,1808
20100301|2010-02-17 20:30,18,1097.5,1097.75,1096.75,1097,846
20100301|2010-02-17 21:00,18,1097,1097.25,1096.5,1097,1341
20100301|2010-02-17 21:30,18,1097,1098,1097,1097.5,1119
20100301|2010-02-17 22:00,18,1097.5,1098,1097,1097.5,562
20100301|2010-02-17 22:30,18,1097.5,1097.75,1097,1097.25,548
20100301|2010-02-17 23:00,18,1097.25,1097.75,1096.75,1097,801
20100301|2010-02-17 23:30,18,1097,1097.75,1097,1097.5,663
20100301|2010-02-18 00:00,18,1097.75,1098,1097.25,1097.75,666
20100301|2010-02-18 00:30,18,1097.75,1098.5,1097,1097.75,1350
20100301|2010-02-18 01:00,18,1097.75,1097.75,1095.5,1095.75,6512
20100301|2010-02-18 01:30,18,1096,1096.5,1094.75,1095,6885
20100301|2010-02-18 02:00,18,1095.25,1096.25,1094.25,1094.5,13490
20100301|2010-02-18 02:30,18,1094.5,1096,1094.25,1095.25,7152
20100301|2010-02-18 03:00,18,1095.25,1095.75,1094,1095.5,8805
20100301|2010-02-18 03:30,18,1095.75,1097.5,1095.25,1096.75,9613
20100301|2010-02-18 04:00,18,1096.5,1099.25,1096.5,1098.5,9759
20100301|2010-02-18 04:30,18,1098.25,1099.5,1098.25,1098.25,5759
20100301|2010-02-18 05:00,18,1098.25,1098.75,1097.75,1097.75,5944
20100301|2010-02-18 05:30,18,1097.75,1098.5,1097,1098,7316
20100301|2010-02-18 06:00,18,1097.75,1098.25,1096.5,1098,13768
20100301|2010-02-18 06:30,18,1098,1098.25,1097,1097.75,8392
20100301|2010-02-18 07:00,18,1097.5,1098.75,1097.5,1098.5,12243
20100301|2010-02-18 07:30,18,1098.25,1098.25,1093,1094.5,78152
20100301|2010-02-18 08:00,18,1094.5,1096.5,1094,1096.25,36353
20100301|2010-02-18 08:30,18,1096.25,1101,1095.75,1099.75,208514
20100301|2010-02-18 09:00,18,1099.75,1102,1097.25,1098,160737
20100301|2010-02-18 09:30,18,1098,1100.75,1096.25,1099.75,125391
20100301|2010-02-18 10:00,18,1099.75,1100.5,1098.75,1099,92306
20100301|2010-02-18 10:30,18,1099.25,1100,1097.75,1099,85769
20100301|2010-02-18 11:00,18,1099,1100,1098,1099,46161
20100301|2010-02-18 11:30,18,1099,1099.25,1098,1098.5,39091
20100301|2010-02-18 12:00,18,1098.75,1099.75,1098.25,1099,48730
20100301|2010-02-18 12:30,18,1099.25,1101.5,1099,1100.75,73896
20100301|2010-02-18 13:00,18,1100.75,1104.5,1100,1103.5,119860
20100301|2010-02-18 13:30,18,1103.5,1105.75,1103.25,1105.5,123709
20100301|2010-02-18 14:00,18,1105.25,1106,1104,1104.75,102770
20100301|2010-02-18 14:30,18,1104.75,1106.75,1104.25,1105,190921
20100301|2010-02-18 15:00,18,1105,1106,1104,1105.75,98291
20100301|2010-02-18 15:30,19,1105.5,1105.75,1094.5,1096.5,100411
20100301|2010-02-18 16:00,19,1096.5,1098.5,1095.75,1098,13276
20100301|2010-02-18 17:00,19,1097.25,1098,1095,1096.25,14081
20100301|2010-02-18 17:30,19,1096.25,1097,1094.25,1095,5932
20100301|2010-02-18 18:00,19,1095,1096.75,1094,1096.75,6370
20100301|2010-02-18 18:30,19,1096.75,1097,1096.25,1096.75,4099
20100301|2010-02-18 19:00,19,1097,1097,1096,1096.75,1473
20100301|2010-02-18 19:30,19,1096.75,1096.75,1094.25,1094.5,5386
20100301|2010-02-18 20:00,19,1094.5,1095.5,1093,1094.75,11445
20100301|2010-02-18 20:30,19,1094.75,1095,1092.75,1093.25,4703
20100301|2010-02-18 21:00,19,1093.25,1093.75,1092.75,1093,4048
20100301|2010-02-18 21:30,19,1092.75,1094.25,1092.75,1093.25,3848
20100301|2010-02-18 22:00,19,1093.25,1094.5,1093,1094.25,3112
20100301|2010-02-18 22:30,19,1094,1095.5,1093.5,1094.75,3527
20100301|2010-02-18 23:00,19,1094.75,1095,1093.25,1093.75,2232
20100301|2010-02-18 23:30,19,1093.5,1094.25,1093,1093.75,1719
20100301|2010-02-19 00:00,19,1093.5,1093.75,1093,1093.5,1024
20100301|2010-02-19 00:30,19,1093.5,1094,1093.25,1093.25,1407
20100301|2010-02-19 01:00,19,1093.5,1094.5,1092.75,1093.25,8411
20100301|2010-02-19 01:30,19,1093,1094.25,1092.5,1093,11319
20100301|2010-02-19 02:00,19,1093,1095.75,1092.75,1095,22028
20100301|2010-02-19 02:30,19,1095,1098,1095,1097.75,20708
20100301|2010-02-19 03:00,19,1098,1098.75,1096.5,1097,13871
20100301|2010-02-19 03:30,19,1097,1098,1096.5,1097.5,5716
20100301|2010-02-19 04:00,19,1097.5,1097.75,1096.25,1096.5,8668
20100301|2010-02-19 04:30,19,1096.75,1097.75,1095.75,1096.75,14022
20100301|2010-02-19 05:00,19,1097,1098,1096.5,1097,10228
20100301|2010-02-19 05:30,19,1097.25,1098,1096.75,1097.25,9707
20100301|2010-02-19 06:00,19,1097,1099,1097,1098.5,22338
20100301|2010-02-19 06:30,19,1098.75,1099.75,1098.5,1099.5,18145
20100301|2010-02-19 07:00,19,1099.25,1099.5,1098.25,1099,19913
20100301|2010-02-19 07:30,19,1099,1103.75,1098.75,1102.75,79472
20100301|2010-02-19 08:00,19,1102.75,1103.25,1101,1101.5,40313
20100301|2010-02-19 08:30,19,1101.25,1104.25,1099.5,1099.5,198040
20100301|2010-02-19 09:00,19,1099.5,1104.75,1098.75,1103.75,156423
20100301|2010-02-19 09:30,19,1103.75,1105.5,1102.5,1103.75,96438
20100301|2010-02-19 10:00,19,1103.75,1109.25,1103.5,1108.75,194366
20100301|2010-02-19 10:30,19,1109,1109.75,1107.25,1109.5,113352
20100301|2010-02-19 11:00,19,1109.5,1111,1109,1110,110904
20100301|2010-02-19 11:30,19,1110.25,1110.5,1109,1110.5,48033
20100301|2010-02-19 12:00,19,1110.25,1110.5,1108,1108.5,54895
20100301|2010-02-19 12:30,19,1108.5,1109.5,1107,1107.5,65245
20100301|2010-02-19 13:00,19,1107.75,1108.25,1106.5,1108,61683
20100301|2010-02-19 13:30,19,1107.75,1108.75,1107.5,1107.75,56533
20100301|2010-02-19 14:00,19,1107.75,1108,1105,1105.5,96627
20100301|2010-02-19 14:30,19,1105.75,1109.5,1105.5,1107,179707
20100301|2010-02-19 15:00,19,1107.25,1107.25,1105.25,1106,101129
20100301|2010-02-21 17:00,22,1106,1107.5,1105.75,1107.25,5728
20100301|2010-02-21 17:30,22,1107.25,1108.25,1107.25,1108.25,3816
20100301|2010-02-21 18:00,22,1108,1109,1107.75,1108.75,3516
20100301|2010-02-21 18:30,22,1108.5,1110,1108.5,1109.75,4008
20100301|2010-02-21 19:00,22,1109.5,1110,1109.25,1109.75,1730
20100301|2010-02-21 19:30,22,1109.75,1110,1109.25,1109.75,5950
20100301|2010-02-21 20:00,22,1110,1110,1109.25,1109.5,1283
20100301|2010-02-21 20:30,22,1109.5,1110.25,1109,1110.25,2584
20100301|2010-02-21 21:00,22,1110,1110.5,1109.5,1110.5,3594
20100301|2010-02-21 21:30,22,1110.25,1110.5,1109.75,1110.5,1202
20100301|2010-02-21 22:00,22,1110.5,1110.5,1109,1109,1275
20100301|2010-02-21 22:30,22,1109,1109.5,1108.5,1109.25,1836
20100301|2010-02-21 23:00,22,1109.25,1109.5,1109,1109.5,560
20100301|2010-02-21 23:30,22,1109.25,1109.5,1108.75,1109.25,715
20100301|2010-02-22 00:00,22,1109,1110.25,1109,1109.75,1713
20100301|2010-02-22 00:30,22,1109.75,1110.25,1108.25,1108.75,3113
20100301|2010-02-22 01:00,22,1108.75,1109.5,1108,1109,3835
20100301|2010-02-22 01:30,22,1109,1110.75,1108.75,1110.75,7775
20100301|2010-02-22 02:00,22,1110.75,1111,1108.25,1110,14149
20100301|2010-02-22 02:30,22,1110.25,1110.75,1107,1107.25,12268
20100301|2010-02-22 03:00,22,1107.5,1107.5,1106.25,1107,9270
20100301|2010-02-22 03:30,22,1107,1109.5,1107,1107.75,9021
20100301|2010-02-22 04:00,22,1108,1108.75,1107,1108,6078
20100301|2010-02-22 04:30,22,1108.25,1109.25,1107.25,1108.25,5837
20100301|2010-02-22 05:00,22,1108.25,1108.75,1107.5,1108,4181
20100301|2010-02-22 05:30,22,1108,1108.75,1107.5,1108,5554
20100301|2010-02-22 06:00,22,1108,1111,1108,1109.25,13332
20100301|2010-02-22 06:30,22,1109.5,1112.75,1109.25,1112.25,18000
20100301|2010-02-22 07:00,22,1112.25,1112.25,1110.5,1110.75,14087
20100301|2010-02-22 07:30,22,1110.75,1111.25,1110.25,1110.75,11896
20100301|2010-02-22 08:00,22,1110.75,1111,1110,1110.75,14488
20100301|2010-02-22 08:30,22,1110.5,1111,1105.25,1107.5,166980
20100301|2010-02-22 09:00,22,1107.5,1107.75,1103.5,1107,148080
20100301|2010-02-22 09:30,22,1106.75,1108.5,1105.75,1106,88622
20100301|2010-02-22 10:00,22,1106,1106.75,1104.5,1105.5,85354
20100301|2010-02-22 10:30,22,1105.25,1106.5,1104.25,1105,64118
20100301|2010-02-22 11:00,22,1105,1106.5,1104.5,1105.5,33843
20100301|2010-02-22 11:30,22,1105.25,1107.75,1105.25,1107.25,41787
20100301|2010-02-22 12:00,22,1107,1107.5,1105.75,1106.25,27997
20100301|2010-02-22 12:30,22,1106.5,1108.5,1106,1106.5,48807
20100301|2010-02-22 13:00,22,1106.5,1109,1106.5,1108.25,38627
20100301|2010-02-22 13:30,22,1108,1109.75,1108,1109,53292
20100301|2010-02-22 14:00,22,1109,1110.25,1108.5,1109.5,47996
20100301|2010-02-22 14:30,22,1109.25,1109.5,1104.75,1106.5,161699
20100301|2010-02-22 15:00,22,1106.5,1108,1106.5,1107.75,74821
20100301|2010-02-22 15:30,23,1107,1107.5,1106.5,1106.5,5015
20100301|2010-02-22 16:00,23,1106.75,1107.5,1106.5,1107.25,1860
20100301|2010-02-22 17:00,23,1106.75,1107,1106.25,1106.5,2030
20100301|2010-02-22 17:30,23,1106.5,1107.5,1106.5,1107,733
20100301|2010-02-22 18:00,23,1107.25,1107.75,1106.75,1107.25,1558
20100301|2010-02-22 18:30,23,1107.25,1107.5,1106.25,1106.5,1328
20100301|2010-02-22 19:00,23,1106.25,1106.75,1106,1106.25,1360
20100301|2010-02-22 19:30,23,1106.25,1106.5,1105.5,1105.5,1878
20100301|2010-02-22 20:00,23,1105.5,1106,1105.25,1105.75,1580
20100301|2010-02-22 20:30,23,1105.75,1106.25,1105.25,1105.75,1760
20100301|2010-02-22 21:00,23,1106,1106.25,1105.25,1106,1707
20100301|2010-02-22 21:30,23,1105.75,1107.25,1105.75,1107,2623
20100301|2010-02-22 22:00,23,1106.75,1108.75,1106.75,1108.5,3181
20100301|2010-02-22 22:30,23,1108.25,1108.5,1107.75,1108,662
20100301|2010-02-22 23:00,23,1108,1108.5,1108,1108.5,1604
20100301|2010-02-22 23:30,23,1108.75,1108.75,1108.25,1108.25,521
20100301|2010-02-23 00:00,23,1108.25,1108.75,1107.75,1108,967
20100301|2010-02-23 00:30,23,1108,1108.5,1107.25,1108.5,1253
20100301|2010-02-23 01:00,23,1108.25,1110,1108,1109.25,8149
20100301|2010-02-23 01:30,23,1109.25,1111.75,1109,1111,9530
20100301|2010-02-23 02:00,23,1110.75,1112.75,1110.75,1112.5,14231
20100301|2010-02-23 02:30,23,1112.25,1112.5,1110.75,1111.25,9368
20100301|2010-02-23 03:00,23,1111.25,1111.25,1109.5,1109.75,12085
20100301|2010-02-23 03:30,23,1109.75,1111,1109.25,1110.25,6247
20100301|2010-02-23 04:00,23,1110,1110,1106,1106.25,17887
20100301|2010-02-23 04:30,23,1106.5,1106.5,1104.25,1105,23138
20100301|2010-02-23 05:00,23,1105,1105.75,1102.75,1103.75,22058
20100301|2010-02-23 05:30,23,1103.75,1104.5,1102.25,1103.75,12436
20100301|2010-02-23 06:00,23,1103.75,1105.5,1103.25,1104.25,11159
20100301|2010-02-23 06:30,23,1104.5,1105.5,1102.5,1104.75,16697
20100301|2010-02-23 07:00,23,1104.75,1105.75,1103.5,1103.75,17875
20100301|2010-02-23 07:30,23,1104,1104,1102,1104,26450
20100301|2010-02-23 08:00,23,1104,1104.25,1102.75,1104,20767
20100301|2010-02-23 08:30,23,1103.75,1107.5,1102.75,1106,176468
20100301|2010-02-23 09:00,23,1105.75,1105.75,1094,1095.75,334794
20100301|2010-02-23 09:30,23,1095.5,1097.25,1093.5,1097,139919
20100301|2010-02-23 10:00,23,1096.75,1098,1094.75,1095.75,104883
20100301|2010-02-23 10:30,23,1095.5,1097.25,1095,1095.5,78750
20100301|2010-02-23 11:00,23,1095.5,1095.75,1092.25,1093,118881
20100301|2010-02-23 11:30,23,1093,1094,1091,1093.25,115796
20100301|2010-02-23 12:00,23,1093.25,1094.75,1092,1094.5,74044
20100301|2010-02-23 12:30,23,1094.25,1094.75,1091.25,1092,91631
20100301|2010-02-23 13:00,23,1092,1094,1090.25,1092.75,105070
20100301|2010-02-23 13:30,23,1092.5,1096.25,1091.75,1095.25,123182
20100301|2010-02-23 14:00,23,1095.5,1097.25,1094.25,1096.5,90167
20100301|2010-02-23 14:30,23,1096.5,1096.5,1092.25,1093,185779
20100301|2010-02-23 15:00,23,1093,1097.5,1092.75,1097.25,128135
20100301|2010-02-23 15:30,24,1096.75,1097.25,1096.25,1096.75,6423
20100301|2010-02-23 16:00,24,1096.5,1096.75,1096,1096.25,2063
20100301|2010-02-23 17:00,24,1096.25,1096.75,1095.75,1096,2475
20100301|2010-02-23 17:30,24,1096,1096.5,1095.5,1095.75,1892
20100301|2010-02-23 18:00,24,1096,1096,1095.25,1095.75,1556
20100301|2010-02-23 18:30,24,1095.75,1096,1095.25,1095.75,1179
20100301|2010-02-23 19:00,24,1095.5,1096.5,1095.25,1096.5,1853
20100301|2010-02-23 19:30,24,1096.25,1097.25,1095.75,1096.75,3087
20100301|2010-02-23 20:00,24,1097,1098,1096.75,1097,3691
20100301|2010-02-23 20:30,24,1097.25,1097.75,1096.5,1097,1730
20100301|2010-02-23 21:00,24,1097.25,1098,1096.5,1098,2089
20100301|2010-02-23 21:30,24,1097.75,1098.75,1097.5,1098,3767
20100301|2010-02-23 22:00,24,1098,1098.5,1097.5,1097.75,1401
20100301|2010-02-23 22:30,24,1097.75,1098,1096.5,1097,1749
20100301|2010-02-23 23:00,24,1097,1098,1096.75,1097.5,1655
20100301|2010-02-23 23:30,24,1097.25,1098,1097,1097.75,1222
20100301|2010-02-24 00:00,24,1097.75,1098.25,1097,1097.25,827
20100301|2010-02-24 00:30,24,1097.25,1098.75,1097,1098.25,2183
20100301|2010-02-24 01:00,24,1098.5,1098.5,1097.25,1097.5,5737
20100301|2010-02-24 01:30,24,1097.25,1097.75,1096.25,1096.75,3619
20100301|2010-02-24 02:00,24,1096.75,1098.25,1096.25,1097.75,12325
20100301|2010-02-24 02:30,24,1097.75,1098,1094.25,1094.5,13352
20100301|2010-02-24 03:00,24,1094.5,1095,1092.5,1093.25,27638
20100301|2010-02-24 03:30,24,1093.5,1094.5,1093,1094.5,8684
20100301|2010-02-24 04:00,24,1094.75,1096,1094.25,1095,9411
20100301|2010-02-24 04:30,24,1095,1096,1094,1095.75,6377
20100301|2010-02-24 05:00,24,1095.75,1096,1094.5,1095,6930
20100301|2010-02-24 05:30,24,1094.75,1098.25,1094.75,1098,17220
20100301|2010-02-24 06:00,24,1098,1098,1097,1097,6007
20100301|2010-02-24 06:30,24,1097.25,1099.5,1096.75,1098.5,25551
20100301|2010-02-24 07:00,24,1098.75,1098.75,1098,1098.25,11683
20100301|2010-02-24 07:30,24,1098.5,1098.75,1097.25,1098,20180
20100301|2010-02-24 08:00,24,1098.25,1098.25,1096.25,1097,20847
20100301|2010-02-24 08:30,24,1096.75,1102,1096.5,1100.25,153001
20100301|2010-02-24 09:00,24,1100.25,1100.5,1093.75,1095.25,263117
20100301|2010-02-24 09:30,24,1095.25,1104.5,1094.25,1103,265266
20100301|2010-02-24 10:00,24,1102.75,1105,1100.75,1101.5,134795
20100301|2010-02-24 10:30,24,1101.75,1103,1101,1102.25,61837
20100301|2010-02-24 11:00,24,1102.5,1104,1101,1102.25,52100
20100301|2010-02-24 11:30,24,1102.5,1103.5,1101.5,1102,30228
20100301|2010-02-24 12:00,24,1102.25,1105.5,1101.25,1104,73607
20100301|2010-02-24 12:30,24,1104,1105,1102.5,1103.75,37440
20100301|2010-02-24 13:00,24,1103.75,1104.25,1101.75,1102.25,63034
20100301|2010-02-24 13:30,24,1102.25,1102.5,1099,1100.25,116321
20100301|2010-02-24 14:00,24,1100.25,1102.5,1100,1101.5,65441
20100301|2010-02-24 14:30,24,1101.75,1104.25,1100.75,1103.5,156971
20100301|2010-02-24 15:00,24,1103.5,1104,1102.75,1103.5,85463
20100301|2010-02-24 15:30,25,1103,1103.25,1102,1102.5,5369
20100301|2010-02-24 16:00,25,1102.25,1103,1102.25,1102.5,1175
20100301|2010-02-24 17:00,25,1102.75,1103.5,1102.25,1102.75,3182
20100301|2010-02-24 17:30,25,1102.75,1103.25,1102.25,1103.25,1320
20100301|2010-02-24 18:00,25,1103,1103.25,1102.5,1102.5,1843
20100301|2010-02-24 18:30,25,1102.75,1103.5,1102.25,1102.25,1582
20100301|2010-02-24 19:00,25,1102.5,1102.75,1100.5,1101.25,4691
20100301|2010-02-24 19:30,25,1101.25,1101.5,1100,1100.25,2517
20100301|2010-02-24 20:00,25,1100.25,1101.75,1100,1101,2712
20100301|2010-02-24 20:30,25,1101,1101.5,1099.25,1100,3359
20100301|2010-02-24 21:00,25,1100,1101,1099.5,1099.75,1923
20100301|2010-02-24 21:30,25,1100,1100,1097.25,1097.5,6991
20100301|2010-02-24 22:00,25,1097.5,1097.75,1095.5,1095.75,6971
20100301|2010-02-24 22:30,25,1095.5,1096,1094.25,1095.5,7670
20100301|2010-02-24 23:00,25,1095.75,1096.25,1095,1095.25,2796
20100301|2010-02-24 23:30,25,1095.25,1096,1095,1095.25,1839
20100301|2010-02-25 00:00,25,1095.25,1097,1095,1095.75,3793
20100301|2010-02-25 00:30,25,1095.5,1097,1095.5,1096.5,3506
20100301|2010-02-25 01:00,25,1096.75,1097.25,1095.5,1096.75,5249
20100301|2010-02-25 01:30,25,1096.5,1097.5,1095,1096.75,8131
20100301|2010-02-25 02:00,25,1097,1098.75,1095,1097.5,19521
20100301|2010-02-25 02:30,25,1097.25,1099.25,1096.75,1099,16328
20100301|2010-02-25 03:00,25,1099,1099.25,1097,1098,7138
20100301|2010-02-25 03:30,25,1098,1101.5,1097.5,1100.25,16590
20100301|2010-02-25 04:00,25,1100.25,1101,1099.75,1100.25,9037
20100301|2010-02-25 04:30,25,1100,1100.25,1098.5,1098.75,6485
20100301|2010-02-25 05:00,25,1098.75,1099,1097.75,1098.75,6238
20100301|2010-02-25 05:30,25,1098.75,1099.75,1097.75,1098.75,7625
20100301|2010-02-25 06:00,25,1098.75,1099,1096.25,1096.25,8014
20100301|2010-02-25 06:30,25,1096.25,1097.25,1095.25,1096.75,22661
20100301|2010-02-25 07:00,25,1096.75,1097.75,1095.75,1096,24153
20100301|2010-02-25 07:30,25,1095.5,1095.5,1091.25,1092.5,113847
20100301|2010-02-25 08:00,25,1092.25,1092.5,1087.25,1087.75,106307
20100301|2010-02-25 08:30,25,1087.5,1089,1084.5,1088,263340
20100301|2010-02-25 09:00,25,1088,1089.75,1085.75,1089.75,194733
20100301|2010-02-25 09:30,25,1089.5,1090.25,1087.75,1088.5,132228
20100301|2010-02-25 10:00,25,1088.5,1089.5,1086.5,1087.5,111351
20100301|2010-02-25 10:30,25,1087.25,1087.75,1085.5,1086.5,105336
20100301|2010-02-25 11:00,25,1086.75,1089.25,1086,1088.25,68213
20100301|2010-02-25 11:30,25,1088,1090.75,1088,1089.25,90031
20100301|2010-02-25 12:00,25,1089.25,1090,1088.25,1088.75,58000
20100301|2010-02-25 12:30,25,1088.5,1096.25,1088.5,1096.25,204352
20100301|2010-02-25 13:00,25,1096.25,1098.5,1095,1095.75,250235
20100301|2010-02-25 13:30,25,1095.75,1098,1095.5,1097.25,105718
20100301|2010-02-25 14:00,25,1097,1101.25,1096.25,1099.75,183598
20100301|2010-02-25 14:30,25,1099.75,1102.75,1099,1102.25,283586
20100301|2010-02-25 15:00,25,1102.5,1103,1100.75,1102.25,98222
20100301|2010-02-25 15:30,26,1102,1102,1101,1101.75,5132
20100301|2010-02-25 16:00,26,1101.5,1102.75,1101,1101.25,4029
20100301|2010-02-25 17:00,26,1101.75,1102,1101.25,1101.75,3089
20100301|2010-02-25 17:30,26,1101.75,1103.5,1101.75,1103.25,3157
20100301|2010-02-25 18:00,26,1103,1104.75,1102.75,1103.75,5795
20100301|2010-02-25 18:30,26,1103.75,1104.75,1103.25,1104,2474
20100301|2010-02-25 19:00,26,1104,1104.5,1103.25,1104.5,2057
20100301|2010-02-25 19:30,26,1104.25,1107.75,1104.25,1106.5,8757
20100301|2010-02-25 20:00,26,1106.75,1106.75,1105.5,1106.75,2046
20100301|2010-02-25 20:30,26,1106.5,1107,1105.75,1106,1588
20100301|2010-02-25 21:00,26,1106,1106.25,1104.75,1106.25,2341
20100301|2010-02-25 21:30,26,1106,1106.25,1105.25,1105.75,1216
20100301|2010-02-25 22:00,26,1105.75,1106.5,1105.5,1106.25,1130
20100301|2010-02-25 22:30,26,1106.25,1106.5,1105.5,1105.5,839
20100301|2010-02-25 23:00,26,1105.5,1106,1104.75,1104.75,1720
20100301|2010-02-25 23:30,26,1104.75,1105,1104.25,1104.75,2067
20100301|2010-02-26 00:00,26,1104.75,1106.25,1104.5,1105.25,1907
20100301|2010-02-26 00:30,26,1105.25,1106.25,1105.25,1105.25,1376
20100301|2010-02-26 01:00,26,1105.25,1105.75,1103.5,1104,8098
20100301|2010-02-26 01:30,26,1104,1104.75,1103,1103,6636
20100301|2010-02-26 02:00,26,1103,1104.25,1101.5,1103.25,25221
20100301|2010-02-26 02:30,26,1103.25,1105,1103.25,1104.25,12771
20100301|2010-02-26 03:00,26,1104.25,1105.75,1104,1105.5,11217
20100301|2010-02-26 03:30,26,1105.5,1105.75,1104.5,1104.75,9655
20100301|2010-02-26 04:00,26,1104.75,1106.25,1104.5,1105.75,8598
20100301|2010-02-26 04:30,26,1106,1106.5,1105.5,1105.75,7819
20100301|2010-02-26 05:00,26,1105.75,1105.75,1104,1104.25,5333
20100301|2010-02-26 05:30,26,1104.25,1104.5,1102.5,1104.25,10439
20100301|2010-02-26 06:00,26,1104.25,1105.75,1103.75,1104.25,9035
20100301|2010-02-26 06:30,26,1104.5,1105,1102.25,1102.5,16287
20100301|2010-02-26 07:00,26,1102.75,1104,1101.75,1103.5,17877
20100301|2010-02-26 07:30,26,1103.5,1104.5,1100.75,1104,44063
20100301|2010-02-26 08:00,26,1104,1104,1102.5,1103.25,16257
20100301|2010-02-26 08:30,26,1103,1103.75,1099,1101,210095
20100301|2010-02-26 09:00,26,1101,1103,1096.25,1102.5,234586
20100301|2010-02-26 09:30,26,1102.5,1106,1101.75,1103,174370
20100301|2010-02-26 10:00,26,1103,1105,1102,1103.25,95214
20100301|2010-02-26 10:30,26,1103.25,1105.25,1102.25,1103,75003
20100301|2010-02-26 11:00,26,1102.75,1103,1100.75,1101.75,60721
20100301|2010-02-26 11:30,26,1101.75,1102.5,1099.5,1101.25,70156
20100301|2010-02-26 12:00,26,1101.25,1103.25,1100.75,1103.25,35331
20100301|2010-02-26 12:30,26,1103.25,1105,1101.75,1104.25,59796
20100301|2010-02-26 13:00,26,1104.25,1104.75,1102.75,1104.25,41633
20100301|2010-02-26 13:30,26,1104.25,1105.25,1103,1105.25,48673
20100301|2010-02-26 14:00,26,1105.25,1106.5,1103.75,1105.25,81884
20100301|2010-02-26 14:30,26,1105.25,1106.25,1102.5,1102.75,262936
20100301|2010-02-26 15:00,26,1102.5,1105.5,1102.25,1105.25,154159
20100301|2010-02-28 17:00,1,1105.5,1110.25,1105.5,1108.75,11661
20100301|2010-02-28 17:30,1,1108.75,1109,1108.5,1109,1834
20100301|2010-02-28 18:00,1,1108.75,1109.25,1108.25,1109.25,1293
20100301|2010-02-28 18:30,1,1109.25,1109.5,1108,1108.25,3575
20100301|2010-02-28 19:00,1,1108.25,1108.25,1105.5,1105.75,9201
20100301|2010-02-28 19:30,1,1105.75,1107,1105.25,1106.5,3823
20100301|2010-02-28 20:00,1,1106.5,1107.5,1105.75,1105.75,3043
20100301|2010-02-28 20:30,1,1105.75,1106.75,1105.75,1106.75,1856
20100301|2010-02-28 21:00,1,1106.5,1107.5,1106.5,1107.25,1118
20100301|2010-02-28 21:30,1,1107.25,1108.25,1107.25,1107.75,2115
20100301|2010-02-28 22:00,1,1107.75,1108.5,1107.5,1108.25,1445
20100301|2010-02-28 22:30,1,1108,1108.5,1108,1108.25,432
20100301|2010-02-28 23:00,1,1108.5,1108.75,1108,1108.5,1017
20100301|2010-02-28 23:30,1,1108.25,1108.75,1108,1108.25,786
20100301|2010-03-01 00:00,1,1108.25,1108.5,1108,1108.5,515
20100301|2010-03-01 00:30,1,1108.5,1109,1107.75,1109,2431
20100301|2010-03-01 01:00,1,1109,1110.75,1108.25,1110.5,9376
20100301|2010-03-01 01:30,1,1110.5,1111.25,1110,1110.5,8499
20100301|2010-03-01 02:00,1,1110.5,1111.5,1110,1110.75,18096
20100301|2010-03-01 02:30,1,1110.75,1111,1109.5,1110.25,10405
20100301|2010-03-01 03:00,1,1110.25,1110.75,1109,1109.5,8442
20100301|2010-03-01 03:30,1,1109.75,1110,1108,1109.75,7701
20100301|2010-03-01 04:00,1,1109.75,1110.5,1108.75,1109.25,7216
20100301|2010-03-01 04:30,1,1109.25,1110,1107.75,1108,6090
20100301|2010-03-01 05:00,1,1108,1108.5,1106.75,1107.25,9378
20100301|2010-03-01 05:30,1,1107,1107.5,1104.25,1106.25,20205
20100301|2010-03-01 06:00,1,1106.25,1107.25,1105.5,1106.75,7470
20100301|2010-03-01 06:30,1,1107,1108,1104.5,1104.5,24668
20100301|2010-03-01 07:00,1,1104.75,1107,1104.75,1106,18099
20100301|2010-03-01 07:30,1,1106.25,1107.25,1105.25,1107.25,19283
20100301|2010-03-01 08:00,1,1107,1107.75,1106.75,1107.25,14824
20100301|2010-03-01 08:30,1,1107,1111,1106.75,1108.5,169643
20100301|2010-03-01 09:00,1,1108.5,1113.5,1107,1110.25,242678
20100301|2010-03-01 09:30,1,1110.25,1112.5,1108.75,1111.5,127982
20100301|2010-03-01 10:00,1,1111.25,1114.5,1111.25,1113.25,112302
20100301|2010-03-01 10:30,1,1113.25,1114.25,1112,1113.25,68672
20100301|2010-03-01 11:00,1,1113.5,1114.75,1113,1113.75,47579
20100301|2010-03-01 11:30,1,1113.5,1114,1112,1112.5,48610
20100301|2010-03-01 12:00,1,1112.5,1113.25,1111.5,1112.5,55071
20100301|2010-03-01 12:30,1,1112.25,1114.5,1112.25,1114,45197
20100301|2010-03-01 13:00,1,1114.25,1115.5,1113.25,1114.25,67232
20100301|2010-03-01 13:30,1,1114.25,1114.25,1112.75,1113.5,45901
20100301|2010-03-01 14:00,1,1113.25,1114.5,1112,1113.5,58644
20100301|2010-03-01 14:30,1,1113.5,1114.75,1112.75,1114.25,128385
20100301|2010-03-01 15:00,1,1114.25,1114.75,1113.75,1114.5,94838
20100301|2010-03-01 15:30,2,1114.25,1114.75,1113.5,1114.75,7000
20100301|2010-03-01 16:00,2,1114.5,1114.75,1114.25,1114.5,1868
20100301|2010-03-01 17:00,2,1114.25,1114.75,1114.25,1114.5,1288
20100301|2010-03-01 17:30,2,1114.5,1114.75,1114,1114.25,1742
20100301|2010-03-01 18:00,2,1114.25,1115,1114,1114.5,2201
20100301|2010-03-01 18:30,2,1114.5,1115,1114.25,1114.75,1423
20100301|2010-03-01 19:00,2,1114.5,1114.75,1113.75,1114.5,1704
20100301|2010-03-01 19:30,2,1114.25,1114.5,1113.75,1113.75,2169
20100301|2010-03-01 20:00,2,1114,1114.5,1113.75,1114,983
20100301|2010-03-01 20:30,2,1113.75,1114.25,1113.75,1114,1110
20100301|2010-03-01 21:00,2,1114.25,1114.5,1114,1114.5,828
20100301|2010-03-01 21:30,2,1114.5,1115,1113.25,1113.75,2834
20100301|2010-03-01 22:00,2,1114,1114,1113.25,1113.75,1331
20100301|2010-03-01 22:30,2,1114,1114.5,1113.5,1114.5,1162
20100301|2010-03-01 23:00,2,1114.5,1115,1114.25,1114.5,1037
20100301|2010-03-01 23:30,2,1114.5,1114.75,1113.75,1114,722
20100301|2010-03-02 00:00,2,1114,1114.75,1113.75,1114,486
20100301|2010-03-02 00:30,2,1114,1115,1113.5,1114.5,1702
20100301|2010-03-02 01:00,2,1114.75,1115.25,1113.75,1114.25,4145
20100301|2010-03-02 01:30,2,1114,1115.25,1114,1114.25,3505
20100301|2010-03-02 02:00,2,1114,1115.25,1113.5,1114.5,14095
20100301|2010-03-02 02:30,2,1114.25,1114.75,1112.75,1113,10308
20100301|2010-03-02 03:00,2,1112.75,1114.25,1112.75,1113.5,8621
20100301|2010-03-02 03:30,2,1113.5,1115.25,1113.25,1114.75,6918
20100301|2010-03-02 04:00,2,1115,1115.25,1114,1114.25,5162
20100301|2010-03-02 04:30,2,1114.25,1117.25,1114.25,1117,13470
20100301|2010-03-02 05:00,2,1117,1118.5,1116.75,1118,13112
20100301|2010-03-02 05:30,2,1118,1122.75,1118,1120,37349
20100301|2010-03-02 06:00,2,1120,1121,1119.25,1120.25,12587
20100301|2010-03-02 06:30,2,1120,1121.25,1119,1121,11885
20100301|2010-03-02 07:00,2,1120.75,1121.75,1119.75,1121.25,16740
20100301|2010-03-02 07:30,2,1121.25,1121.75,1120,1120.25,17201
20100301|2010-03-02 08:00,2,1120.25,1121,1118.75,1118.75,24317
20100301|2010-03-02 08:30,2,1118.75,1120.75,1117.25,1119.25,156722
20100301|2010-03-02 09:00,2,1119.25,1120.5,1116.25,1118,124171
20100301|2010-03-02 09:30,2,1118.25,1121,1117.75,1119.75,102967
20100301|2010-03-02 10:00,2,1120,1122,1119.75,1121.5,79656
20100301|2010-03-02 10:30,2,1121.5,1122,1120.25,1121,68693
20100301|2010-03-02 11:00,2,1121.25,1121.75,1119.25,1120,54213
20100301|2010-03-02 11:30,2,1120,1120.5,1118.75,1120.25,47027
20100301|2010-03-02 12:00,2,1120.25,1121,1119.75,1120.25,25809
20100301|2010-03-02 12:30,2,1120.5,1122.75,1120,1121.75,54516
20100301|2010-03-02 13:00,2,1122,1122.75,1119.25,1119.25,88584
20100301|2010-03-02 13:30,2,1119.5,1120.75,1117.25,1117.75,93111
20100301|2010-03-02 14:00,2,1117.75,1119.25,1116.25,1116.25,82299
20100301|2010-03-02 14:30,2,1116.25,1117.75,1115.25,1116.75,157595
20100301|2010-03-02 15:00,2,1116.75,1118.25,1116.75,1117.25,70153
20100301|2010-03-02 15:30,3,1117.5,1118.5,1117.25,1118.25,4040
20100301|2010-03-02 16:00,3,1118.25,1118.75,1118,1118,1803
20100301|2010-03-02 17:00,3,1118,1118.5,1117.75,1118,1620
20100301|2010-03-02 17:30,3,1117.75,1118,1117.5,1117.5,702
20100301|2010-03-02 18:00,3,1117.5,1118.25,1117.5,1118.25,1339
20100301|2010-03-02 18:30,3,1118.25,1118.5,1117.75,1118,1304
20100301|2010-03-02 19:00,3,1118,1118.25,1117.5,1117.75,2983
20100301|2010-03-02 19:30,3,1117.5,1118,1117.25,1117.5,2874
20100301|2010-03-02 20:00,3,1117.5,1117.5,1116,1116,5037
20100301|2010-03-02 20:30,3,1116.25,1116.75,1116,1116.75,1568
20100301|2010-03-02 21:00,3,1116.75,1117,1116,1116.5,761
20100301|2010-03-02 21:30,3,1116.25,1116.75,1116,1116.5,792
20100301|2010-03-02 22:00,3,1116.5,1117.25,1116.5,1117,1029
20100301|2010-03-02 22:30,3,1117,1117.25,1116.5,1116.5,502
20100301|2010-03-02 23:00,3,1116.5,1117.5,1116.5,1117.25,1324
20100301|2010-03-02 23:30,3,1117,1117.5,1116.75,1117,1076
20100301|2010-03-03 00:00,3,1117,1117.25,1116.75,1117.25,418
20100301|2010-03-03 00:30,3,1117.25,1117.5,1116.5,1116.75,613
20100301|2010-03-03 01:00,3,1117,1117.25,1116,1116.25,2974
20100301|2010-03-03 01:30,3,1116.5,1117.5,1116.25,1117.25,3046
20100301|2010-03-03 02:00,3,1117.5,1118.75,1117.25,1118.25,11139
20100301|2010-03-03 02:30,3,1118.5,1119,1116,1116.5,10290
20100301|2010-03-03 03:00,3,1116.5,1117.75,1115,1117.5,12253
20100301|2010-03-03 03:30,3,1117.25,1117.75,1116.5,1117,4630
20100301|2010-03-03 04:00,3,1117,1118.25,1117,1117.25,4669
20100301|2010-03-03 04:30,3,1117.25,1118,1117.25,1117.75,3743
20100301|2010-03-03 05:00,3,1117.75,1118.5,1117,1118.5,3952
20100301|2010-03-03 05:30,3,1118.5,1119.5,1117.5,1118,13380
20100301|2010-03-03 06:00,3,1117.75,1118.25,1116.25,1116.75,12012
20100301|2010-03-03 06:30,3,1116.75,1117.75,1115.25,1116.25,20123
20100301|2010-03-03 07:00,3,1116.5,1118.75,1115.25,1118.5,28585
20100301|2010-03-03 07:30,3,1118.5,1120.75,1118,1119.5,29683
20100301|2010-03-03 08:00,3,1119.5,1120.5,1119.25,1120.25,21554
20100301|2010-03-03 08:30,3,1120.25,1122.75,1118.25,1121.5,136640
20100301|2010-03-03 09:00,3,1121.75,1123.5,1120.25,1121.25,139642
20100301|2010-03-03 09:30,3,1121.25,1124.5,1120.75,1124,140031
20100301|2010-03-03 10:00,3,1123.75,1125,1123.25,1124.75,119220
20100301|2010-03-03 10:30,3,1124.75,1125,1123.25,1123.5,46814
20100301|2010-03-03 11:00,3,1123.5,1123.75,1122.25,1123,40919
20100301|2010-03-03 11:30,3,1122.75,1123.25,1120.5,1121,59076
20100301|2010-03-03 12:00,3,1121,1122.75,1120.75,1121,46267
20100301|2010-03-03 12:30,3,1121,1122.5,1120.5,1122,34873
20100301|2010-03-03 13:00,3,1122,1122.75,1118.25,1119.25,81941
20100301|2010-03-03 13:30,3,1119.25,1119.75,1115.5,1117.25,156106
20100301|2010-03-03 14:00,3,1117,1119.25,1116.75,1118,93032
20100301|2010-03-03 14:30,3,1118.25,1120,1117.25,1118.25,129671
20100301|2010-03-03 15:00,3,1118.25,1119.75,1118,1119,70647
20100301|2010-03-03 15:30,4,1118.25,1118.5,1117.75,1118,3528
20100301|2010-03-03 16:00,4,1117.75,1118.5,1117.75,1118,1649
20100301|2010-03-03 17:00,4,1118.5,1119,1117.5,1117.75,3866
20100301|2010-03-03 17:30,4,1117.75,1118,1117.5,1117.75,627
20100301|2010-03-03 18:00,4,1117.75,1118,1117.25,1118,1154
20100301|2010-03-03 18:30,4,1118,1118,1117.25,1117.25,619
20100301|2010-03-03 19:00,4,1117.5,1117.75,1117.25,1117.5,736
20100301|2010-03-03 19:30,4,1117.25,1117.75,1117,1117.5,656
20100301|2010-03-03 20:00,4,1117.5,1118.25,1117.25,1117.5,1208
20100301|2010-03-03 20:30,4,1117.5,1117.75,1117.25,1117.25,484
20100301|2010-03-03 21:00,4,1117.25,1117.25,1115.5,1115.75,3328
20100301|2010-03-03 21:30,4,1116,1116.75,1115.75,1115.75,2753
20100301|2010-03-03 22:00,4,1115.75,1116,1114.5,1115,5817
20100301|2010-03-03 22:30,4,1115,1115.5,1114.75,1115,932
20100301|2010-03-03 23:00,4,1115,1115.25,1114.5,1114.5,1070
20100301|2010-03-03 23:30,4,1114.5,1114.75,1114,1114.25,2559
20100301|2010-03-04 00:00,4,1114.25,1115,1114,1114,1775
20100301|2010-03-04 00:30,4,1114,1114.75,1114,1114.25,2713
20100301|2010-03-04 01:00,4,1114.5,1115.25,1114,1115,4871
20100301|2010-03-04 01:30,4,1115,1115.5,1114.25,1114.75,5343
20100301|2010-03-04 02:00,4,1115,1116.5,1114.5,1115.75,15887
20100301|2010-03-04 02:30,4,1115.75,1117,1115.5,1116.75,9997
20100301|2010-03-04 03:00,4,1116.5,1117,1115.75,1116.5,5130
20100301|2010-03-04 03:30,4,1116.5,1117.5,1116.25,1117,7012
20100301|2010-03-04 04:00,4,1117,1118.5,1117,1118.25,7257
20100301|2010-03-04 04:30,4,1118.25,1118.5,1117.5,1118.25,4927
20100301|2010-03-04 05:00,4,1118.25,1118.5,1116.25,1116.5,8111
20100301|2010-03-04 05:30,4,1116.5,1119.5,1116.25,1118,12202
20100301|2010-03-04 06:00,4,1118,1119,1117.25,1118,11448
20100301|2010-03-04 06:30,4,1118.25,1119.5,1117.75,1119.5,9075
20100301|2010-03-04 07:00,4,1119.25,1119.5,1118,1118.25,18337
20100301|2010-03-04 07:30,4,1118.5,1121.5,1118,1120.5,55860
20100301|2010-03-04 08:00,4,1120.5,1121,1119.25,1119.5,20327
20100301|2010-03-04 08:30,4,1119.5,1122.75,1119,1121.75,150726
20100301|2010-03-04 09:00,4,1121.75,1123,1118.75,1120.25,142672
20100301|2010-03-04 09:30,4,1120.25,1120.5,1115.5,1117.5,168182
20100301|2010-03-04 10:00,4,1117.75,1120,1117.25,1119,85721
20100301|2010-03-04 10:30,4,1119,1119.75,1117.75,1119.25,61741
20100301|2010-03-04 11:00,4,1119.25,1119.5,1117.75,1119,44483
20100301|2010-03-04 11:30,4,1119,1119.75,1118,1119,27651
20100301|2010-03-04 12:00,4,1119,1120.75,1118.75,1119.5,42235
20100301|2010-03-04 12:30,4,1119.25,1119.5,1117.25,1119,58399
20100301|2010-03-04 13:00,4,1119,1119.75,1118,1119.25,38697
20100301|2010-03-04 13:30,4,1119.25,1120.75,1118.5,1120.25,55126
20100301|2010-03-04 14:00,4,1120.25,1120.75,1119,1120.75,48389
20100301|2010-03-04 14:30,4,1120.75,1123.5,1120.25,1121.75,156399
20100301|2010-03-04 15:00,4,1121.5,1123,1121.25,1122.25,75268
20100301|2010-03-04 15:30,5,1122,1122.5,1121.5,1122.25,3127
20100301|2010-03-04 16:00,5,1122.25,1122.5,1122,1122.5,1436
20100301|2010-03-04 17:00,5,1122.5,1122.5,1121.75,1122,1988
20100301|2010-03-04 17:30,5,1122,1123.25,1121.75,1123,2491
20100301|2010-03-04 18:00,5,1123.25,1124,1123,1123.75,3361
20100301|2010-03-04 18:30,5,1124,1124,1123.25,1123.25,1761
20100301|2010-03-04 19:00,5,1123.5,1123.75,1123.25,1123.25,543
20100301|2010-03-04 19:30,5,1123.5,1123.75,1123.25,1123.75,619
20100301|2010-03-04 20:00,5,1123.75,1124,1123.25,1123.75,639
20100301|2010-03-04 20:30,5,1124,1124,1123,1123,1115
20100301|2010-03-04 21:00,5,1123,1123.5,1122.5,1123.25,1132
20100301|2010-03-04 21:30,5,1123.25,1123.75,1123,1123.5,1118
20100301|2010-03-04 22:00,5,1123.5,1123.75,1123,1123,1088
20100301|2010-03-04 22:30,5,1123.25,1123.75,1123.25,1123.75,1220
20100301|2010-03-04 23:00,5,1123.5,1124.5,1123.5,1123.75,2023
20100301|2010-03-04 23:30,5,1124,1124.5,1124,1124.25,591
20100301|2010-03-05 00:00,5,1124.5,1124.75,1124.25,1124.25,1271
20100301|2010-03-05 00:30,5,1124.5,1124.5,1123.5,1123.5,1349
20100301|2010-03-05 01:00,5,1123.75,1124.75,1123.5,1124.5,3794
20100301|2010-03-05 01:30,5,1124.5,1124.75,1124,1124.5,3942
20100301|2010-03-05 02:00,5,1124.5,1124.75,1123.5,1123.75,10864
20100301|2010-03-05 02:30,5,1123.75,1125.75,1123.25,1125,10013
20100301|2010-03-05 03:00,5,1124.75,1125.5,1124.5,1124.75,4373
20100301|2010-03-05 03:30,5,1124.75,1125,1124,1124,4128
20100301|2010-03-05 04:00,5,1124.25,1125,1124,1124.75,3862
20100301|2010-03-05 04:30,5,1124.75,1127.75,1124.75,1127.25,16403
20100301|2010-03-05 05:00,5,1127.25,1127.5,1126.25,1126.75,7011
20100301|2010-03-05 05:30,5,1127,1127,1126,1126.25,4244
20100301|2010-03-05 06:00,5,1126.25,1128.25,1126,1127.25,9303
20100301|2010-03-05 06:30,5,1127.25,1128.5,1126.75,1126.75,14314
20100301|2010-03-05 07:00,5,1127,1127,1125.5,1126.5,20285
20100301|2010-03-05 07:30,5,1126.5,1131.5,1125.5,1129,122068
20100301|2010-03-05 08:00,5,1128.75,1129.75,1128,1129,32409
20100301|2010-03-05 08:30,5,1129,1130.75,1126,1130.25,196838
20100301|2010-03-05 09:00,5,1130.25,1134.5,1129.25,1133.75,200984
20100301|2010-03-05 09:30,5,1134,1134.25,1133,1133.5,29212
20100301|2010-03-05 10:00,5,1133.25,1134.5,1133,1134,87593
20100301|2010-03-05 10:30,5,1133.75,1134,1132.5,1133,55755
20100301|2010-03-05 11:00,5,1132.75,1133.5,1132.5,1133.25,39400
20100301|2010-03-05 11:30,5,1133,1134.25,1132.75,1134,41963
20100301|2010-03-05 12:00,5,1133.75,1134.75,1133,1134.25,47164
20100301|2010-03-05 12:30,5,1134,1134.5,1133,1134,46434
20100301|2010-03-05 13:00,5,1134.25,1135,1133.25,1134,52226
20100301|2010-03-05 13:30,5,1134,1137,1134,1136.5,148127
20100301|2010-03-05 14:00,5,1136.75,1138.75,1135.5,1136.25,182047
20100301|2010-03-05 14:30,5,1136.25,1138,1136.25,1138,160993
20100301|2010-03-05 15:00,5,1138,1138,1136,1136.25,136754
20100301|2010-03-07 17:00,8,1136.25,1137.5,1135.75,1136.75,5377
20100301|2010-03-07 17:30,8,1136.75,1137.25,1136.25,1137.25,1926
20100301|2010-03-07 18:00,8,1137,1137.75,1136.5,1137,3443
20100301|2010-03-07 18:30,8,1137,1137.25,1136,1136.25,1965
20100301|2010-03-07 19:00,8,1136.25,1136.75,1136,1136.5,1672
20100301|2010-03-07 19:30,8,1136.5,1137.5,1136.5,1137,1991
20100301|2010-03-07 20:00,8,1136.75,1138.25,1136.75,1138.25,2288
20100301|2010-03-07 20:30,8,1138,1138.5,1137.25,1137.5,1686
20100301|2010-03-07 21:00,8,1137.25,1138.25,1137.25,1138,1351
20100301|2010-03-07 21:30,8,1137.75,1138.25,1137.25,1137.5,1126
20100301|2010-03-07 22:00,8,1137.5,1138.5,1137.5,1138.25,812
20100301|2010-03-07 22:30,8,1138,1138.5,1137.75,1138.25,1411
20100301|2010-03-07 23:00,8,1138.5,1138.5,1137,1137.25,1999
20100301|2010-03-07 23:30,8,1137.5,1138.25,1137.5,1138,1174
20100301|2010-03-08 00:00,8,1137.75,1138.5,1137.75,1138.25,1092
20100301|2010-03-08 00:30,8,1138.25,1139.5,1138.25,1139.25,3147
20100301|2010-03-08 01:00,8,1139.25,1139.75,1138.75,1139.5,3481
20100301|2010-03-08 01:30,8,1139.5,1139.5,1137.75,1138.5,4750
20100301|2010-03-08 02:00,8,1138.25,1138.5,1136.25,1137,10708
20100301|2010-03-08 02:30,8,1136.75,1137,1135.75,1136.25,7940
20100301|2010-03-08 03:00,8,1136,1137.5,1136,1137,6078
20100301|2010-03-08 03:30,8,1137,1137.75,1135.5,1135.75,7694
20100301|2010-03-08 04:00,8,1135.75,1136.25,1135.25,1135.5,4344
20100301|2010-03-08 04:30,8,1135.5,1136.25,1135.25,1135.5,5214
20100301|2010-03-08 05:00,8,1135.75,1135.75,1135,1135.25,4559
20100301|2010-03-08 05:30,8,1135.5,1136.75,1135.25,1136.5,4534
20100301|2010-03-08 06:00,8,1136.25,1138.25,1136,1138,7371
20100301|2010-03-08 06:30,8,1137.75,1138.75,1137.25,1138.25,12038
20100301|2010-03-08 07:00,8,1138.25,1139.25,1137,1137.25,16730
20100301|2010-03-08 07:30,8,1137.25,1138,1136.5,1136.75,13409
20100301|2010-03-08 08:00,8,1136.75,1138.25,1136.75,1138,14817
20100301|2010-03-08 08:30,8,1137.75,1140.5,1137.25,1137.5,168054
20100301|2010-03-08 09:00,8,1137.5,1140,1137,1139,90668
20100301|2010-03-08 09:30,8,1138.75,1139.5,1137,1139,101746
20100301|2010-03-08 10:00,8,1139,1139.5,1136,1136.5,82629
20100301|2010-03-08 10:30,8,1136.75,1137.5,1136,1136.5,56332
20100301|2010-03-08 11:00,8,1136.75,1138.25,1136.25,1138.25,57063
20100301|2010-03-08 11:30,8,1138.25,1138.5,1136.25,1138.5,44557
20100301|2010-03-08 12:00,8,1138.25,1139.5,1138.25,1138.75,41733
20100301|2010-03-08 12:30,8,1139,1140,1138.75,1139.25,40504
20100301|2010-03-08 13:00,8,1139.5,1140,1138.25,1139,38430
20100301|2010-03-08 13:30,8,1139,1139.5,1138,1138.5,35660
20100301|2010-03-08 14:00,8,1138.5,1139,1137.5,1138.5,43734
20100301|2010-03-08 14:30,8,1138.75,1139.25,1137.5,1137.75,89621
20100301|2010-03-08 15:00,8,1138,1138.25,1136.5,1137,75372
20100301|2010-03-08 15:30,9,1137.25,1137.25,1136.5,1137.25,3669
20100301|2010-03-08 16:00,9,1137,1137,1136,1136.25,1868
20100301|2010-03-08 17:00,9,1136.25,1136.75,1136,1136.5,1057
20100301|2010-03-08 17:30,9,1136.5,1136.5,1135.5,1135.75,1444
20100301|2010-03-08 18:00,9,1135.75,1136,1135,1135.5,3113
20100301|2010-03-08 18:30,9,1135.5,1136,1135.25,1135.5,1296
20100301|2010-03-08 19:00,9,1135.75,1135.75,1135.25,1135.5,846
20100301|2010-03-08 19:30,9,1135.75,1136.25,1135.5,1135.75,1385
20100301|2010-03-08 20:00,9,1135.5,1136.25,1135.5,1135.5,1292
20100301|2010-03-08 20:30,9,1135.5,1135.75,1134.25,1135,2388
20100301|2010-03-08 21:00,9,1135,1135.75,1134.75,1135.75,1197
20100301|2010-03-08 21:30,9,1135.75,1136,1134.75,1135.5,2357
20100301|2010-03-08 22:00,9,1135.5,1136,1135.25,1135.75,905
20100301|2010-03-08 22:30,9,1136,1136,1135,1135.5,406
20100301|2010-03-08 23:00,9,1135.5,1135.75,1135.25,1135.5,550
20100301|2010-03-08 23:30,9,1135.5,1135.5,1135,1135.25,312
20100301|2010-03-09 00:00,9,1135.25,1135.75,1135,1135.5,391
20100301|2010-03-09 00:30,9,1135.75,1135.75,1134.75,1135,954
20100301|2010-03-09 01:00,9,1135.25,1135.75,1134.5,1134.75,2756
20100301|2010-03-09 01:30,9,1135,1136.25,1134.5,1135.75,2930
20100301|2010-03-09 02:00,9,1135.5,1137.25,1135.5,1136,10190
20100301|2010-03-09 02:30,9,1136,1136.5,1133.75,1134,9581
20100301|2010-03-09 03:00,9,1134,1134.5,1133.25,1134,9361
20100301|2010-03-09 03:30,9,1134,1134.5,1132.75,1133.25,17103
20100301|2010-03-09 04:00,9,1133.25,1134,1132.75,1133.5,5966
20100301|2010-03-09 04:30,9,1133.5,1134.25,1132.25,1132.75,8052
20100301|2010-03-09 05:00,9,1132.5,1133.25,1132.25,1132.5,5370
20100301|2010-03-09 05:30,9,1132.5,1132.75,1131.5,1132.25,9623
20100301|2010-03-09 06:00,9,1132,1133,1131.75,1132,7616
20100301|2010-03-09 06:30,9,1132,1134.5,1132,1133.75,14491
20100301|2010-03-09 07:00,9,1133.5,1134.5,1132.5,1133,17824
20100301|2010-03-09 07:30,9,1133,1134,1132.25,1133.5,15908
20100301|2010-03-09 08:00,9,1133.75,1134.5,1132.75,1134.25,16177
20100301|2010-03-09 08:30,9,1134.25,1137.5,1134,1137,148243
20100301|2010-03-09 09:00,9,1137.25,1139.5,1136,1138,125947
20100301|2010-03-09 09:30,9,1138,1141.25,1138,1140.5,133874
20100301|2010-03-09 10:00,9,1140.75,1140.75,1138.25,1140,92078
20100301|2010-03-09 10:30,9,1140,1142.25,1139.5,1142,94626
20100301|2010-03-09 11:00,9,1142,1144,1141,1143.5,76167
20100301|2010-03-09 11:30,9,1143.5,1144.5,1142.5,1144.5,51070
20100301|2010-03-09 12:00,9,1144.25,1144.75,1143.75,1144.5,46879
20100301|2010-03-09 12:30,9,1144.5,1145.25,1142.75,1143.5,72362
20100301|2010-03-09 13:00,9,1143.5,1144.75,1143,1144.5,41586
20100301|2010-03-09 13:30,9,1144.5,1144.75,1140.25,1141,122918
20100301|2010-03-09 14:00,9,1141.25,1141.75,1136.25,1138,196516
20100301|2010-03-09 14:30,9,1137.75,1141,1137.5,1139.75,190282
20100301|2010-03-09 15:00,9,1139.75,1140.75,1139.25,1140.5,78045
20100301|2010-03-09 15:30,10,1140,1140.5,1140,1140.5,2577
20100301|2010-03-09 16:00,10,1140.25,1140.25,1139.25,1139.75,3304
20100301|2010-03-09 17:00,10,1140,1140.75,1139.75,1140,1869
20100301|2010-03-09 17:30,10,1140,1140.25,1139.5,1139.5,579
20100301|2010-03-09 18:00,10,1139.5,1139.75,1138.75,1139,1480
20100301|2010-03-09 18:30,10,1139,1139.75,1138.75,1139.25,1465
20100301|2010-03-09 19:00,10,1139.5,1140,1139,1139.5,994
20100301|2010-03-09 19:30,10,1139.75,1140.5,1139.5,1140,1356
20100301|2010-03-09 20:00,10,1140.25,1140.5,1139.5,1139.75,1044
20100301|2010-03-09 20:30,10,1139.75,1140.25,1139.25,1139.5,1051
20100301|2010-03-09 21:00,10,1139.5,1139.75,1139.25,1139.75,587
20100301|2010-03-09 21:30,10,1139.5,1140.5,1139.5,1140.25,660
20100301|2010-03-09 22:00,10,1140.25,1140.25,1139.5,1139.5,814
20100301|2010-03-09 22:30,10,1139.75,1140,1139.25,1139.75,512
20100301|2010-03-09 23:00,10,1139.75,1140.75,1139.5,1140.25,1107
20100301|2010-03-09 23:30,10,1140.5,1140.5,1140,1140.25,358
20100301|2010-03-10 00:00,10,1140.25,1140.5,1139.75,1140,651
20100301|2010-03-10 00:30,10,1140,1140.5,1139.75,1140.25,1148
20100301|2010-03-10 01:00,10,1140.5,1140.75,1138.25,1138.75,3943
20100301|2010-03-10 01:30,10,1138.75,1139.5,1138.5,1138.75,3039
20100301|2010-03-10 02:00,10,1138.75,1139.75,1137.75,1139,9045
20100301|2010-03-10 02:30,10,1139,1140.5,1138.25,1139.5,6926
20100301|2010-03-10 03:00,10,1139.75,1142,1139.25,1142,10981
20100301|2010-03-10 03:30,10,1141.75,1142,1139.75,1140,6693
20100301|2010-03-10 04:00,10,1140,1140,1139.25,1140,3775
20100301|2010-03-10 04:30,10,1140,1141,1139.5,1140.75,5624
20100301|2010-03-10 05:00,10,1140.5,1141.5,1139.5,1140.25,6213
20100301|2010-03-10 05:30,10,1140.25,1142.25,1140.25,1141.25,7450
20100301|2010-03-10 06:00,10,1141.25,1142.25,1140.25,1140.25,9579
20100301|2010-03-10 06:30,10,1140.25,1141,1139.75,1140.5,8762
20100301|2010-03-10 07:00,10,1140.25,1141.5,1139.75,1141.25,12298
20100301|2010-03-10 07:30,10,1141,1141.25,1140,1140.75,12231
20100301|2010-03-10 08:00,10,1140.5,1141.25,1139.25,1140.5,17779
20100301|2010-03-10 08:30,10,1140.5,1143.75,1140,1142.75,140301
20100301|2010-03-10 09:00,10,1143,1145.75,1142.75,1145.25,147825
20100301|2010-03-10 09:30,10,1145,1147.5,1145,1146.25,124642
20100301|2010-03-10 10:00,10,1146.5,1148,1146.25,1146.75,103114
20100301|2010-03-10 10:30,10,1146.75,1147.5,1144.25,1145.5,123790
20100301|2010-03-10 11:00,10,1145.5,1145.75,1140.75,1140.75,177674
20100301|2010-03-10 11:30,10,1140.75,1144,1139.25,1143.75,116798
20100301|2010-03-10 12:00,10,1143.5,1145.25,1142.25,1143.5,83791
20100301|2010-03-10 12:30,10,1143.5,1145,1142.5,1143,56839
20100301|2010-03-10 13:00,10,1143,1147,1142.25,1146.75,102070
20100301|2010-03-10 13:30,10,1146.5,1147.5,1144.75,1145,72950
20100301|2010-03-10 14:00,10,1145,1147,1143,1143,103571
20100301|2010-03-10 14:30,10,1143,1146.25,1141.5,1144.75,220293
20100301|2010-03-10 15:00,10,1145,1146.5,1144.5,1145.5,96278
20100301|2010-03-10 15:30,11,1145.25,1145.75,1145.25,1145.5,5987
20100301|2010-03-10 16:00,11,1145.5,1145.5,1145,1145.25,1568
20100301|2010-03-10 17:00,11,1145,1145.5,1144.25,1144.5,1782
20100301|2010-03-10 17:30,11,1144.5,1145.25,1144,1144.5,2175
20100301|2010-03-10 18:00,11,1144.25,1145.75,1144,1144.75,2521
20100301|2010-03-10 18:30,11,1144.5,1144.75,1143.75,1144.25,1667
20100301|2010-03-10 19:00,11,1144,1145.75,1144,1145.25,1124
20100301|2010-03-10 19:30,11,1145.5,1145.5,1144.75,1145.25,495
20100301|2010-03-10 20:00,11,1145,1145,1142.25,1142.75,6772
20100301|2010-03-10 20:30,11,1142.75,1142.75,1140.5,1140.5,6546
20100301|2010-03-10 21:00,11,1140.5,1141.5,1140.5,1140.75,2981
20100301|2010-03-10 21:30,11,1141,1141.5,1140,1140,3315
20100301|2010-03-10 22:00,11,1140,1141,1139.5,1141,3238
20100301|2010-03-10 22:30,11,1140.75,1141,1140,1140.75,2123
20100301|2010-03-10 23:00,11,1140.5,1141.25,1139.75,1141.25,2781
20100301|2010-03-10 23:30,11,1141,1141.5,1141,1141.5,1156
20100301|2010-03-11 00:00,11,1141.25,1141.75,1141,1141,817
20100301|2010-03-11 00:30,11,1141.25,1141.5,1140.5,1141.25,1819
20100301|2010-03-11 01:00,11,1141.25,1142,1140.75,1142,2534
20100301|2010-03-11 01:30,11,1142,1142.25,1141.25,1141.75,2470
20100301|2010-03-11 02:00,11,1141.75,1143.25,1141.25,1142.25,9582
20100301|2010-03-11 02:30,11,1142,1142.75,1141.5,1142.5,6664
20100301|2010-03-11 03:00,11,1142.25,1143.5,1141.75,1143.25,4662
20100301|2010-03-11 03:30,11,1143.25,1144.75,1143.25,1144,10610
20100301|2010-03-11 04:00,11,1144,1144,1143,1143.25,4999
20100301|2010-03-11 04:30,11,1143,1143.75,1142.5,1142.75,3553
20100301|2010-03-11 05:00,11,1142.75,1144.75,1142.25,1143.75,6064
20100301|2010-03-11 05:30,11,1143.5,1144.5,1141.5,1142,8266
20100301|2010-03-11 06:00,11,1142.25,1143.5,1142,1142.75,7740
20100301|2010-03-11 06:30,11,1142.5,1144,1142.5,1143.5,6259
20100301|2010-03-11 07:00,11,1143.5,1144.5,1143,1144.25,11087
20100301|2010-03-11 07:30,11,1144.25,1144.25,1140.5,1141.75,40734
20100301|2010-03-11 08:00,11,1141.75,1142.5,1140,1142.25,27316
20100301|2010-03-11 08:30,11,1142.25,1143.5,1138.5,1140.25,123468
20100301|2010-03-11 09:00,11,1140.5,1143.75,1140.25,1142.75,78580
20100301|2010-03-11 09:30,11,1142.75,1146,1142.75,1145.25,55150
20100301|2010-03-11 10:00,11,1145.25,1145.5,1143.75,1144,45362
20100301|2010-03-11 10:30,11,1144.25,1144.5,1142.75,1144.5,33428
20100301|2010-03-11 11:00,11,1144.5,1144.5,1141.5,1141.75,71339
20100301|2010-03-11 11:30,11,1141.75,1144,1141.25,1143.75,35098
20100301|2010-03-11 12:00,11,1143.75,1144.75,1143.25,1144.25,13873
20100301|2010-03-11 12:30,11,1144,1145.75,1143.75,1143.75,30114
20100301|2010-03-11 13:00,11,1144,1144,1142.75,1143.75,33666
20100301|2010-03-11 13:30,11,1143.75,1145,1143.25,1144.25,24133
20100301|2010-03-11 14:00,11,1144.25,1148.75,1144.25,1147.75,62136
20100301|2010-03-11 14:30,11,1147.75,1150,1146.75,1150,79884
20100301|2010-03-11 15:00,11,1150,1151,1149.5,1151,41270
20100301|2010-03-11 15:30,12,1150.75,1151,1149.75,1150.5,5538
20100301|2010-03-11 16:00,12,1150.5,1150.75,1150.25,1150.5,1354
20100301|2010-03-11 17:00,12,1150.25,1151,1150,1150.75,1572
20100301|2010-03-11 17:30,12,1150.75,1150.75,1150,1150.5,645
20100301|2010-03-11 18:00,12,1150.25,1150.5,1150,1150.25,856
20100301|2010-03-11 18:30,12,1150.25,1150.25,1149.5,1150,809
20100301|2010-03-11 19:00,12,1150,1150,1149.25,1149.25,415
20100301|2010-03-11 19:30,12,1149.25,1149.5,1148.5,1149.5,1451
20100301|2010-03-11 20:00,12,1149.25,1150,1149,1149.75,574
20100301|2010-03-11 20:30,12,1149.75,1150,1149.25,1149.75,343
20100301|2010-03-11 21:00,12,1149.75,1150,1149.5,1149.5,415
20100301|2010-03-11 21:30,12,1149.5,1150,1149.25,1150,191
20100301|2010-03-11 22:00,12,1149.75,1150,1149.25,1149.75,363
20100301|2010-03-11 22:30,12,1149.75,1150,1149.25,1150,519
20100301|2010-03-11 23:00,12,1149.75,1150.25,1149.75,1150,597
20100301|2010-03-11 23:30,12,1149.75,1150.25,1149.75,1150,218
20100301|2010-03-12 00:00,12,1150,1150,1149.25,1149.25,246
20100301|2010-03-12 00:30,12,1149.5,1150,1149,1150,1004
20100301|2010-03-12 01:00,12,1149.75,1150.25,1149.25,1149.5,2966
20100301|2010-03-12 01:30,12,1149.5,1149.75,1149.25,1149.5,1703
20100301|2010-03-12 02:00,12,1149.5,1150.75,1149,1149.5,5333
20100301|2010-03-12 02:30,12,1149.75,1150.25,1149,1149.75,3033
20100301|2010-03-12 03:00,12,1149.75,1150.75,1149,1150.25,2087
20100301|2010-03-12 03:30,12,1150.25,1151.5,1149.5,1151.25,2996
20100301|2010-03-12 04:00,12,1151.25,1153.75,1151,1153.75,11863
20100301|2010-03-12 04:30,12,1153.5,1153.75,1152.75,1153.25,4093
20100301|2010-03-12 05:00,12,1153.25,1153.75,1152,1153.25,1800
20100301|2010-03-12 05:30,12,1153.25,1153.25,1151.5,1152,2753
20100301|2010-03-12 06:00,12,1152.25,1153.75,1152.25,1153.75,2666
20100301|2010-03-12 06:30,12,1153.5,1153.75,1152.75,1153,4295
20100301|2010-03-12 07:00,12,1153,1153.75,1152,1153,6538
20100301|2010-03-12 07:30,12,1153.75,1159.5,1153.25,1155.75,32486
20100301|2010-03-12 08:00,12,1155.75,1155.75,1154.25,1154.5,9582
20100301|2010-03-12 08:30,12,1154.5,1155,1150.75,1152,63116
20100301|2010-03-12 09:00,12,1152.25,1152.25,1146.75,1148.75,50034
20100301|2010-03-12 09:30,12,1148.75,1150,1147.25,1148.25,24866
20100301|2010-03-12 10:00,12,1148.75,1151.25,1147.75,1150.5,27284
20100301|2010-03-12 10:30,12,1150.5,1150.5,1148.5,1148.75,13859
20100301|2010-03-12 11:00,12,1149,1150.25,1148,1149.75,6694
20100301|2010-03-12 11:30,12,1150,1150,1147.75,1149.5,9766
20100301|2010-03-12 12:00,12,1149.25,1150.5,1149.25,1149.75,4351
20100301|2010-03-12 12:30,12,1149.5,1150.5,1149,1150.5,6006
20100301|2010-03-12 13:00,12,1150.5,1151.25,1149.25,1149.5,7487
20100301|2010-03-12 13:30,12,1149.75,1150.25,1148.5,1149.5,8063
20100301|2010-03-12 14:00,12,1149.75,1150,1147,1147,9643
20100301|2010-03-12 14:30,12,1147,1150.25,1147,1149.5,24746
20100301|2010-03-12 15:00,12,1149.25,1151.75,1149.25,1151.5,15483
20100301|2010-03-14 17:00,15,1151,1151,1149.25,1149.5,636
20100301|2010-03-14 17:30,15,1149.75,1150.5,1149.25,1150.25,640
20100301|2010-03-14 18:00,15,1150.25,1150.75,1150,1150,152
20100301|2010-03-14 18:30,15,1149.75,1150.5,1149.75,1150.5,337
20100301|2010-03-14 19:00,15,1150.5,1150.5,1149.75,1149.75,209
20100301|2010-03-14 19:30,15,1149.75,1149.75,1148,1148.25,855
20100301|2010-03-14 20:00,15,1148.25,1148.25,1147,1147.25,1978
20100301|2010-03-14 20:30,15,1147.25,1147.5,1145.5,1145.75,1838
20100301|2010-03-14 21:00,15,1145.75,1146.25,1145,1146.25,1054
20100301|2010-03-14 21:30,15,1146.25,1146.25,1145.25,1145.5,922
20100301|2010-03-14 22:00,15,1145.25,1146,1145.25,1146,521
20100301|2010-03-14 22:30,15,1145.75,1146.75,1145.5,1146.25,333
20100301|2010-03-14 23:00,15,1146.25,1146.25,1145.75,1146.25,391
20100301|2010-03-14 23:30,15,1146,1146.5,1146,1146.5,63
20100301|2010-03-15 00:00,15,1146.25,1146.75,1146,1146.5,304
20100301|2010-03-15 00:30,15,1146.75,1146.75,1146.5,1146.75,76
20100301|2010-03-15 01:00,15,1146.5,1146.75,1146.5,1146.5,314
20100301|2010-03-15 01:30,15,1146.5,1147,1146.25,1147,382
20100301|2010-03-15 02:00,15,1147,1147.5,1146.25,1147.25,605
20100301|2010-03-15 02:30,15,1147,1148,1146.75,1148,1241
20100301|2010-03-15 03:00,15,1147.75,1148.5,1146.5,1146.5,3306
20100301|2010-03-15 03:30,15,1146.75,1147.75,1146.5,1146.75,3536
20100301|2010-03-15 04:00,15,1146.75,1146.75,1145.5,1145.5,3227
20100301|2010-03-15 04:30,15,1145.75,1146.5,1145.5,1146,894
20100301|2010-03-15 05:00,15,1146,1147.25,1146,1146.75,889
20100301|2010-03-15 05:30,15,1146.75,1147.25,1146.5,1146.75,589
20100301|2010-03-15 06:00,15,1146.75,1148.25,1146.75,1148.25,1697
20100301|2010-03-15 06:30,15,1148,1148.5,1147.75,1148.25,2673
20100301|2010-03-15 07:00,15,1148,1148.5,1147.5,1148.25,1813
20100301|2010-03-15 07:30,15,1148.5,1149.25,1148,1148.5,4011
20100301|2010-03-15 08:00,15,1148.5,1148.5,1147.5,1147.75,2717
20100301|2010-03-15 08:30,15,1147.75,1150,1146.25,1146.5,14014
20100301|2010-03-15 09:00,15,1146.5,1148.75,1145.5,1147.75,13678
20100301|2010-03-15 09:30,15,1147.75,1148,1145.75,1146.5,10115
20100301|2010-03-15 10:00,15,1146.25,1147,1141.25,1143,21966
20100301|2010-03-15 10:30,15,1142.75,1143.75,1141.5,1143.25,13597
20100301|2010-03-15 11:00,15,1143,1144,1141.75,1143.25,9549
20100301|2010-03-15 11:30,15,1143,1144.5,1142.75,1143.75,6931
20100301|2010-03-15 12:00,15,1143.75,1144.75,1143.5,1144,5233
20100301|2010-03-15 12:30,15,1144.25,1145.5,1144,1145,5566
20100301|2010-03-15 13:00,15,1145,1145,1143.5,1144.5,6352
20100301|2010-03-15 13:30,15,1144.25,1146.75,1143,1146,7943
20100301|2010-03-15 14:00,15,1146,1149,1145.75,1148.5,7527
20100301|2010-03-15 14:30,15,1148.75,1151,1148,1150.25,16588
20100301|2010-03-15 15:00,15,1150,1150.75,1149.75,1150.25,8215
20100301|2010-03-15 15:30,16,1150.25,1151.75,1150.25,1150.75,1541
20100301|2010-03-15 16:00,16,1150.75,1151.5,1150.75,1151.5,264
20100301|2010-03-15 17:00,16,1151.5,1152.25,1151.25,1151.25,436
20100301|2010-03-15 17:30,16,1151.25,1151.5,1151,1151,285
20100301|2010-03-15 18:00,16,1151.25,1151.25,1150.5,1150.5,274
20100301|2010-03-15 18:30,16,1150.5,1151,1150.5,1151,192
20100301|2010-03-15 19:00,16,1150.75,1151,1150.5,1151,430
20100301|2010-03-15 19:30,16,1151,1151,1150.5,1150.5,287
20100301|2010-03-15 20:00,16,1150.75,1152,1150.5,1152,895
20100301|2010-03-15 20:30,16,1151.75,1152.25,1151.25,1152.25,668
20100301|2010-03-15 21:00,16,1152.5,1152.5,1151.75,1152,164
20100301|2010-03-15 21:30,16,1151.75,1152,1151.5,1151.75,378
20100301|2010-03-15 22:00,16,1151.75,1152,1151.75,1151.75,109
20100301|2010-03-15 22:30,16,1151.75,1151.75,1151,1151.25,297
20100301|2010-03-15 23:00,16,1151,1151.75,1151,1151.25,361
20100301|2010-03-15 23:30,16,1151.25,1151.75,1151.25,1151.5,91
20100301|2010-03-16 00:00,16,1151.75,1152,1151.25,1151.5,279
20100301|2010-03-16 00:30,16,1151.5,1151.75,1151.25,1151.5,106
20100301|2010-03-16 01:00,16,1151.5,1151.5,1150.75,1151,182
20100301|2010-03-16 01:30,16,1151.25,1152,1151.25,1151.25,245
20100301|2010-03-16 02:00,16,1151.25,1151.5,1151,1151,570
20100301|2010-03-16 02:30,16,1151.25,1151.25,1149.75,1149.75,749
20100301|2010-03-16 03:00,16,1150,1150.75,1149,1150.75,3731
20100301|2010-03-16 03:30,16,1150.5,1151.75,1150.25,1151.5,1830
20100301|2010-03-16 04:00,16,1151.75,1152,1151.25,1151.5,2489
20100301|2010-03-16 04:30,16,1151.5,1152.75,1151.25,1152.5,2165
20100301|2010-03-16 05:00,16,1152.25,1153,1151.5,1151.75,3152
20100301|2010-03-16 05:30,16,1151.75,1153.25,1151.25,1152.75,1749
20100301|2010-03-16 06:00,16,1152.75,1153.25,1152.5,1153.25,1518
20100301|2010-03-16 06:30,16,1153.25,1153.25,1152,1152.25,2385
20100301|2010-03-16 07:00,16,1152,1152.75,1151.5,1151.5,1482
20100301|2010-03-16 07:30,16,1151.75,1153.75,1151.75,1152.5,5015
20100301|2010-03-16 08:00,16,1152.25,1154,1152.25,1153.5,6840
20100301|2010-03-16 08:30,16,1153.25,1153.75,1150.25,1152.5,14692
20100301|2010-03-16 09:00,16,1152.5,1153.5,1151.25,1153.25,11375
20100301|2010-03-16 09:30,16,1153.25,1156.5,1152.75,1155.75,8181
20100301|2010-03-16 10:00,16,1156,1157.5,1155.25,1156.5,11626
20100301|2010-03-16 10:30,16,1156.25,1157.25,1155.75,1156.25,4664
20100301|2010-03-16 11:00,16,1156,1156.5,1155.25,1156,5519
20100301|2010-03-16 11:30,16,1155.75,1156.25,1154.75,1155.25,3949
20100301|2010-03-16 12:00,16,1155.25,1155.75,1154.75,1155,1702
20100301|2010-03-16 12:30,16,1155,1155.25,1154,1154.75,2936
20100301|2010-03-16 13:00,16,1154.75,1158.75,1153.5,1157.5,22735
20100301|2010-03-16 13:30,16,1157.5,1157.5,1153.25,1157,18733
20100301|2010-03-16 14:00,16,1157,1159,1156,1158.25,10761
20100301|2010-03-16 14:30,16,1158.25,1160.5,1157.5,1159.25,13514
20100301|2010-03-16 15:00,16,1159.25,1159.75,1158.75,1159.25,9777
20100301|2010-03-16 15:30,17,1159.5,1159.5,1158.75,1159.25,1423
20100301|2010-03-16 16:00,17,1159,1159.5,1159,1159.5,86
20100301|2010-03-16 17:00,17,1159.25,1159.75,1159.25,1159.25,65
20100301|2010-03-16 17:30,17,1159.5,1159.75,1159,1159.25,42
20100301|2010-03-16 18:00,17,1159.25,1159.75,1159.25,1159.25,173
20100301|2010-03-16 18:30,17,1159.5,1159.5,1159.25,1159.25,509
20100301|2010-03-16 19:00,17,1159.5,1159.75,1159.25,1159.5,573
20100301|2010-03-16 19:30,17,1159.5,1159.75,1159.25,1159.5,49
20100301|2010-03-16 20:00,17,1159.5,1159.5,1159.5,1159.5,93
20100301|2010-03-16 20:30,17,1159.5,1159.5,1159.25,1159.25,44
20100301|2010-03-16 21:00,17,1159.25,1159.25,1159,1159.25,43
20100301|2010-03-16 21:30,17,1159.25,1159.25,1159,1159.25,112
20100301|2010-03-16 22:00,17,1159.25,1159.75,1159.25,1159.5,30
20100301|2010-03-16 22:30,17,1159.75,1162,1159.75,1161.25,1171
20100301|2010-03-16 23:00,17,1161,1161,1160,1161,468
20100301|2010-03-16 23:30,17,1160.75,1161,1160.75,1161,31
20100301|2010-03-17 00:00,17,1161.25,1162.25,1161.25,1162,206
20100301|2010-03-17 00:30,17,1161.75,1162,1161.25,1161.75,182
20100301|2010-03-17 01:00,17,1161.75,1162,1161.5,1161.5,98
20100301|2010-03-17 01:30,17,1161.5,1162.5,1161.5,1162.25,225
20100301|2010-03-17 02:00,17,1162.25,1162.5,1161.75,1162.25,554
20100301|2010-03-17 02:30,17,1162.25,1162.5,1161.75,1162.25,297
20100301|2010-03-17 03:00,17,1162,1162.25,1161,1161.5,981
20100301|2010-03-17 03:30,17,1161.5,1162.5,1161.5,1162,599
20100301|2010-03-17 04:00,17,1161.75,1162.25,1161.5,1161.5,481
20100301|2010-03-17 04:30,17,1161.75,1162.75,1161.25,1162.75,742
20100301|2010-03-17 05:00,17,1163,1163,1162.5,1163,795
20100301|2010-03-17 05:30,17,1162.75,1164,1162.5,1163.25,1476
20100301|2010-03-17 06:00,17,1163.5,1163.5,1162.5,1162.5,886
20100301|2010-03-17 06:30,17,1163,1163,1161.75,1162,1069
20100301|2010-03-17 07:00,17,1161.75,1162.25,1160.75,1161.5,2053
20100301|2010-03-17 07:30,17,1161.75,1162.5,1161.25,1162.25,2668
20100301|2010-03-17 08:00,17,1162.25,1163,1161.75,1162.75,3165
20100301|2010-03-17 08:30,17,1162.75,1166,1162.25,1165.5,15628
20100301|2010-03-17 09:00,17,1165.5,1166,1163.5,1163.75,9261
20100301|2010-03-17 09:30,17,1163.5,1165.25,1163.25,1165.25,8207
20100301|2010-03-17 10:00,17,1165,1167.25,1164.5,1166.25,6986
20100301|2010-03-17 10:30,17,1166.5,1167.5,1165.5,1165.75,7369
20100301|2010-03-17 11:00,17,1166,1166.75,1165.5,1166,3177
20100301|2010-03-17 11:30,17,1166,1166.75,1165.5,1166.5,3046
20100301|2010-03-17 12:00,17,1166.5,1168,1166.25,1167.75,7117
20100301|2010-03-17 12:30,17,1167.75,1170,1167.75,1168.75,17497
20100301|2010-03-17 13:00,17,1169,1169.75,1168.25,1169,5118
20100301|2010-03-17 13:30,17,1169,1169,1164.75,1165,12226
20100301|2010-03-17 14:00,17,1164.75,1166.5,1162.5,1163.75,11074
20100301|2010-03-17 14:30,17,1164,1166.5,1162.75,1166.25,9884
20100301|2010-03-17 15:00,17,1166.25,1166.5,1165.25,1165.75,5362
20100301|2010-03-17 15:30,18,1165.25,1167,1165.25,1166.75,1784
20100301|2010-03-17 16:00,18,1167,1167.25,1166,1166.25,220
20100301|2010-03-17 17:00,18,1166.5,1167.25,1166.25,1166.25,498
20100301|2010-03-17 17:30,18,1166.25,1166.5,1166.25,1166.25,97
20100301|2010-03-17 18:00,18,1166.5,1168,1166.25,1167.25,540
20100301|2010-03-17 18:30,18,1167.5,1169.25,1167,1168,530
20100301|2010-03-17 19:00,18,1167.75,1167.75,1166.5,1166.75,158
20100301|2010-03-17 19:30,18,1167,1167,1166.25,1166.25,224
20100301|2010-03-17 20:00,18,1166.25,1166.75,1166.25,1166.5,159
20100301|2010-03-17 20:30,18,1166.5,1166.75,1166.25,1166.5,203
20100301|2010-03-17 21:00,18,1166.5,1166.5,1166.25,1166.25,33
20100301|2010-03-17 21:30,18,1166.25,1166.25,1166,1166,59
20100301|2010-03-17 22:00,18,1166,1166,1165.5,1165.75,168
20100301|2010-03-17 22:30,18,1166,1167,1166,1166,150
20100301|2010-03-17 23:00,18,1166.5,1166.75,1166.5,1166.75,71
20100301|2010-03-17 23:30,18,1167,1167,1166.5,1166.5,19
20100301|2010-03-18 00:00,18,1166.25,1166.25,1164.5,1164.5,740
20100301|2010-03-18 00:30,18,1164.25,1164.75,1164,1164,282
20100301|2010-03-18 01:00,18,1164,1164,1163.5,1163.75,263
20100301|2010-03-18 01:30,18,1164,1164,1163.75,1164,39
20100301|2010-03-18 02:00,18,1164.25,1164.25,1163.25,1163.25,773
20100301|2010-03-18 02:30,18,1163.5,1163.5,1162.25,1162.5,837
20100301|2010-03-18 03:00,18,1162.25,1163.5,1161.75,1163.25,963
20100301|2010-03-18 03:30,18,1163.25,1164.25,1163,1163.5,592
20100301|2010-03-18 04:00,18,1163.5,1163.5,1162.25,1163.25,515
20100301|2010-03-18 04:30,18,1163.5,1164.5,1163,1164,1561
20100301|2010-03-18 05:00,18,1164.25,1165,1163,1164,599
20100301|2010-03-18 05:30,18,1164.25,1164.75,1164,1164.5,338
20100301|2010-03-18 06:00,18,1164.5,1165,1164.25,1165,684
20100301|2010-03-18 06:30,18,1165,1165,1164.25,1165,1153
20100301|2010-03-18 07:00,18,1165,1166,1164.75,1166,958
20100301|2010-03-18 07:30,18,1165.5,1167,1165,1165.75,3536
20100301|2010-03-18 08:00,18,1165.5,1166.5,1165,1166.25,1572
20100301|2010-03-18 08:30,18,1166.5,1167.25,1165,1166.5,18230
20100301|2010-03-18 09:00,18,1166.75,1168,1165,1165.25,8688
20100301|2010-03-18 09:30,18,1165.25,1166,1163.5,1165.75,7502
20100301|2010-03-18 10:00,18,1165.75,1167.25,1165.25,1166,6580
20100301|2010-03-18 10:30,18,1166,1166.5,1162.5,1163,13289
20100301|2010-03-18 11:00,18,1162.75,1163.25,1161,1162.75,6671
20100301|2010-03-18 11:30,18,1163,1163,1161.25,1162.5,3800
20100301|2010-03-18 12:00,18,1162.5,1164.5,1162.25,1164,3915
20100301|2010-03-18 12:30,18,1164.25,1165.25,1163.25,1164.25,3200
20100301|2010-03-18 13:00,18,1164.5,1164.75,1163.5,1164.5,2753
20100301|2010-03-18 13:30,18,1164.5,1166.25,1163.25,1164.5,6171
20100301|2010-03-18 14:00,18,1164.5,1165.5,1163.5,1165.25,3996
20100301|2010-03-18 14:30,18,1165.5,1166.75,1164.75,1165.75,16097
20100301|2010-03-18 15:00,18,1165.75,1166.75,1165.25,1166.25,3771
20100301|2010-03-18 15:30,19,1166.25,1166.75,1166,1166.25,285
20100301|2010-03-18 16:00,19,1166.25,1166.5,1166.25,1166.5,595
20100301|2010-03-18 17:00,19,1166.25,1166.75,1166,1166.5,329
20100301|2010-03-18 17:30,19,1166.25,1166.25,1166.25,1166.25,42
20100301|2010-03-18 18:00,19,1166.25,1166.75,1166,1166.25,291
20100301|2010-03-18 18:30,19,1166,1166,1165.25,1165.25,77
20100301|2010-03-18 19:00,19,1165.75,1165.75,1165.5,1165.5,111
20100301|2010-03-18 19:30,19,1165.5,1166.25,1165.5,1166,107
20100301|2010-03-18 20:00,19,1165.75,1165.75,1165.5,1165.5,11
20100301|2010-03-18 20:30,19,1165.75,1167,1165.75,1166.75,86
20100301|2010-03-18 21:00,19,1166.5,1166.5,1165.75,1166.5,67
20100301|2010-03-18 21:30,19,1166.75,1167.25,1166.25,1166.25,102
20100301|2010-03-18 22:00,19,1166.5,1166.75,1166,1166.75,39
20100301|2010-03-18 22:30,19,1166.75,1166.75,1166,1166.25,22
20100301|2010-03-18 23:00,19,1166.5,1166.5,1166,1166,8
20100301|2010-03-18 23:30,19,1166.5,1166.5,1166.25,1166.5,10
20100301|2010-03-19 00:00,19,1166.5,1166.75,1166.25,1166.75,71
20100301|2010-03-19 00:30,19,1166.75,1166.75,1166.25,1166.25,100
20100301|2010-03-19 01:00,19,1166,1166.5,1166,1166.25,169
20100301|2010-03-19 01:30,19,1166.25,1167,1166,1167,30
20100301|2010-03-19 02:00,19,1166.75,1167,1166.25,1167,433
20100301|2010-03-19 02:30,19,1167,1167,1166.5,1166.75,375
20100301|2010-03-19 03:00,19,1166.75,1167.25,1166,1167.25,425
20100301|2010-03-19 03:30,19,1167.25,1167.5,1165.25,1165.75,852
20100301|2010-03-19 04:00,19,1166,1166.25,1164.75,1166,338
20100301|2010-03-19 04:30,19,1166.25,1167,1165.75,1165.75,473
20100301|2010-03-19 05:00,19,1166,1167.5,1165.25,1167,480
20100301|2010-03-19 05:30,19,1167.25,1167.5,1166.5,1167.5,1407
20100301|2010-03-19 06:00,19,1167.25,1167.25,1165.5,1165.75,1373
20100301|2010-03-19 06:30,19,1166,1166.5,1165.25,1166.5,844
20100301|2010-03-19 07:00,19,1166.5,1167.25,1166.25,1166.75,2989
20100301|2010-03-19 07:30,19,1166.75,1168.25,1166.25,1168.25,2534
20100301|2010-03-19 08:00,19,1168.5,1170,1167.25,1170,4218
20100601|2010-01-04 13:30,4,1124,1124.5,1124,1124.5,4
20100601|2010-01-04 14:00,4,1124.25,1124.25,1124.25,1124.25,1
20100601|2010-01-04 14:30,4,1123.5,1124,1123.25,1124,27
20100601|2010-01-04 15:00,4,1124,1124,1124,1124,6
20100601|2010-01-04 17:30,5,1123,1123,1123,1123,1
20100601|2010-01-04 19:00,5,1123,1123,1123,1123,3
20100601|2010-01-04 21:00,5,1123.5,1123.5,1122.75,1123.5,5
20100601|2010-01-04 22:30,5,1123.5,1123.5,1123.25,1123.25,7
20100601|2010-01-04 23:00,5,1123,1123,1123,1123,1
20100601|2010-01-05 00:00,5,1123.5,1123.5,1123.5,1123.5,3
20100601|2010-01-05 02:00,5,1124,1124,1124,1124,1
20100601|2010-01-05 02:30,5,1122.75,1122.75,1122.75,1122.75,1
20100601|2010-01-05 04:30,5,1124.25,1124.25,1124.25,1124.25,1
20100601|2010-01-05 05:00,5,1124.5,1124.5,1123.5,1123.5,3
20100601|2010-01-05 06:30,5,1124.5,1126,1124.5,1126,4
20100601|2010-01-05 07:00,5,1125.5,1125.5,1124.25,1124.25,6
20100601|2010-01-05 07:30,5,1124,1124,1124,1124,1
20100601|2010-01-05 08:00,5,1124,1124,1124,1124,1
20100601|2010-01-05 08:30,5,1124,1124.5,1122.5,1123,57
20100601|2010-01-05 09:00,5,1123,1126,1123,1126,7
20100601|2010-01-05 09:30,5,1126,1128,1126,1126,4
20100601|2010-01-05 10:00,5,1125.5,1125.5,1125,1125,54
20100601|2010-01-05 10:30,5,1123.5,1123.5,1123.5,1123.5,1
20100601|2010-01-05 11:00,5,1125,1125,1125,1125,4
20100601|2010-01-05 11:30,5,1125,1125,1124,1124,3
20100601|2010-01-05 12:00,5,1123.5,1123.5,1123.25,1123.25,2
20100601|2010-01-05 13:00,5,1121.75,1122.5,1121.25,1122.5,8
20100601|2010-01-05 13:30,5,1122.75,1124.5,1122.75,1124.5,3
20100601|2010-01-05 14:00,5,1125.25,1126,1125.25,1126,7
20100601|2010-01-05 14:30,5,1126,1127,1126,1126.75,8
20100601|2010-01-05 15:00,5,1127,1127.5,1127,1127.5,4
20100601|2010-01-05 16:00,6,1126.75,1126.75,1126.75,1126.75,1
20100601|2010-01-05 17:30,6,1126.5,1126.5,1126.5,1126.5,1
20100601|2010-01-05 18:00,6,1126.75,1126.75,1126.75,1126.75,1
20100601|2010-01-05 18:30,6,1126,1126,1126,1126,2
20100601|2010-01-05 19:30,6,1126,1126,1126,1126,3
20100601|2010-01-05 22:00,6,1125.5,1125.75,1125.5,1125.75,2
20100601|2010-01-06 02:00,6,1125.25,1125.25,1124.75,1124.75,2
20100601|2010-01-06 02:30,6,1124.5,1124.5,1124.5,1124.5,3
20100601|2010-01-06 04:00,6,1123,1123,1123,1123,1
20100601|2010-01-06 05:00,6,1124.5,1124.5,1124.5,1124.5,1
20100601|2010-01-06 06:00,6,1124,1124,1122.5,1122.5,8
20100601|2010-01-06 06:30,6,1124.25,1124.25,1124.25,1124.25,1
20100601|2010-01-06 07:00,6,1124.25,1125,1124.25,1125,27
20100601|2010-01-06 07:30,6,1126,1126.5,1126,1126.5,4
20100601|2010-01-06 08:00,6,1125.75,1125.75,1125.75,1125.75,3
20100601|2010-01-06 08:30,6,1126,1127.25,1125.5,1126.25,22
20100601|2010-01-06 09:00,6,1126.25,1128.5,1126,1128.25,57
20100601|2010-01-06 09:30,6,1127.5,1128,1127,1127.5,6
20100601|2010-01-06 10:00,6,1128.75,1129.25,1128.5,1129.25,5
20100601|2010-01-06 10:30,6,1128.25,1130,1127.5,1127.75,22
20100601|2010-01-06 11:00,6,1128,1128,1126,1126,7
20100601|2010-01-06 11:30,6,1126.75,1127.5,1126.75,1127.5,7
20100601|2010-01-06 12:00,6,1127.75,1127.75,1127.75,1127.75,2
20100601|2010-01-06 12:30,6,1127,1127,1126.25,1126.25,4
20100601|2010-01-06 13:00,6,1127.5,1129,1127.5,1128.25,47
20100601|2010-01-06 13:30,6,1129,1129.5,1129,1129.5,3
20100601|2010-01-06 14:00,6,1128.5,1128.5,1128,1128,2
20100601|2010-01-06 14:30,6,1128.25,1129.25,1127,1128.25,12
20100601|2010-01-06 15:00,6,1128.25,1128.25,1128.25,1128.25,1
20100601|2010-01-06 19:00,7,1128.75,1128.75,1128.75,1128.75,3
20100601|2010-01-07 02:30,7,1124,1124,1124,1124,4
20100601|2010-01-07 03:30,7,1124.5,1124.5,1123.75,1123.75,6
20100601|2010-01-07 06:00,7,1124,1124,1124,1124,1
20100601|2010-01-07 06:30,7,1124,1124.5,1124,1124.25,8
20100601|2010-01-07 07:00,7,1124,1125,1124,1124.25,6
20100601|2010-01-07 07:30,7,1125,1125.5,1125,1125.5,4
20100601|2010-01-07 08:30,7,1125.25,1127.5,1123,1123,139
20100601|2010-01-07 09:00,7,1124,1125,1124,1125,7
20100601|2010-01-07 09:30,7,1126.75,1129.5,1126.5,1129,107
20100601|2010-01-07 10:00,7,1128.75,1128.75,1128.75,1128.75,1
20100601|2010-01-07 10:30,7,1128,1128,1128,1128,1
20100601|2010-01-07 11:00,7,1128.5,1130,1128.5,1130,45
20100601|2010-01-07 11:30,7,1130,1130,1129.25,1129.5,116
20100601|2010-01-07 12:00,7,1129.25,1129.5,1129.25,1129.5,2
20100601|2010-01-07 12:30,7,1129.5,1129.75,1129.5,1129.75,5
20100601|2010-01-07 13:00,7,1130,1130,1129.5,1130,47
20100601|2010-01-07 13:30,7,1131.5,1133,1131.5,1133,5
20100601|2010-01-07 14:00,7,1129.75,1132,1129.75,1132,10
20100601|2010-01-07 14:30,7,1133,1133.5,1132,1133,10
20100601|2010-01-07 15:00,7,1133,1133.25,1132.75,1132.75,7
20100601|2010-01-07 15:30,8,1132,1132,1132,1132,1
20100601|2010-01-07 17:30,8,1132.25,1132.25,1132.25,1132.25,1
20100601|2010-01-07 20:00,8,1132.25,1132.25,1132.25,1132.25,1
20100601|2010-01-07 21:30,8,1133.75,1133.75,1133.75,1133.75,1
20100601|2010-01-07 22:00,8,1132.75,1132.75,1132.75,1132.75,1
20100601|2010-01-08 01:30,8,1133.75,1133.75,1133.75,1133.75,1
20100601|2010-01-08 02:00,8,1134,1134.25,1134,1134.25,6
20100601|2010-01-08 04:30,8,1133,1133,1133,1133,1
20100601|2010-01-08 05:00,8,1133.5,1133.5,1133.5,1133.5,1
20100601|2010-01-08 05:30,8,1133.5,1133.5,1133.5,1133.5,1
20100601|2010-01-08 06:30,8,1132.75,1132.75,1132,1132,4
20100601|2010-01-08 07:00,8,1133,1134.25,1132.5,1134.25,7
20100601|2010-01-08 07:30,8,1129.5,1130.5,1126.5,1130.25,37
20100601|2010-01-08 08:00,8,1130.25,1130.25,1128,1129.5,14
20100601|2010-01-08 08:30,8,1129,1130,1127.5,1129,105
20100601|2010-01-08 09:00,8,1131,1132,1130.75,1130.75,52
20100601|2010-01-08 09:30,8,1131.5,1131.5,1130.25,1131.25,8
20100601|2010-01-08 10:00,8,1131.75,1132.75,1131.5,1132.25,70
20100601|2010-01-08 10:30,8,1131,1131.25,1130.75,1131.25,23
20100601|2010-01-08 11:00,8,1131.5,1131.75,1131.5,1131.75,12
20100601|2010-01-08 11:30,8,1132.5,1132.5,1131.25,1131.25,5
20100601|2010-01-08 12:00,8,1132,1133,1131.75,1132.25,64
20100601|2010-01-08 12:30,8,1132,1133.75,1131.5,1131.5,154
20100601|2010-01-08 13:00,8,1131.5,1131.5,1131.5,1131.5,1
20100601|2010-01-08 13:30,8,1132,1132,1132,1132,1
20100601|2010-01-08 14:00,8,1132.25,1132.5,1132.25,1132.5,2
20100601|2010-01-08 14:30,8,1134.25,1137,1134.25,1135.75,39
20100601|2010-01-08 15:00,8,1136.25,1137,1136,1137,7
20100601|2010-01-10 17:00,11,1137.25,1138,1137.25,1138,2
20100601|2010-01-10 17:30,11,1138.75,1141,1138.75,1141,5
20100601|2010-01-10 18:30,11,1140.75,1141,1140.75,1141,6
20100601|2010-01-10 19:00,11,1139.75,1141.5,1139.75,1141.5,28
20100601|2010-01-10 21:00,11,1141.5,1141.5,1141.5,1141.5,1
20100601|2010-01-10 21:30,11,1142,1142.25,1142,1142.25,31
20100601|2010-01-10 22:30,11,1142.25,1142.25,1142.25,1142.25,1
20100601|2010-01-10 23:00,11,1142,1142,1142,1142,1
20100601|2010-01-11 00:00,11,1140.75,1140.75,1140.75,1140.75,3
20100601|2010-01-11 01:00,11,1140,1140.75,1140,1140.75,2
20100601|2010-01-11 02:00,11,1141.5,1141.5,1141.5,1141.5,3
20100601|2010-01-11 02:30,11,1142.25,1142.5,1142.25,1142.5,3
20100601|2010-01-11 04:30,11,1142.75,1143,1142.75,1143,2
20100601|2010-01-11 05:00,11,1142.5,1142.5,1141,1141,3
20100601|2010-01-11 06:00,11,1140,1140,1140,1140,5
20100601|2010-01-11 07:30,11,1140.5,1140.5,1139.5,1140,3
20100601|2010-01-11 08:00,11,1140.5,1140.5,1140.5,1140.5,2
20100601|2010-01-11 08:30,11,1141.25,1141.75,1136.75,1137.25,18
20100601|2010-01-11 09:00,11,1136.25,1136.25,1134.75,1135.5,38
20100601|2010-01-11 09:30,11,1137,1137,1135.5,1136.75,43
20100601|2010-01-11 10:00,11,1135.5,1135.5,1134.25,1134.5,5
20100601|2010-01-11 10:30,11,1134.75,1136.25,1134.75,1136.25,9
20100601|2010-01-11 11:00,11,1136.5,1136.5,1135.75,1135.75,9
20100601|2010-01-11 11:30,11,1135.75,1135.75,1133.25,1134,20
20100601|2010-01-11 12:00,11,1134,1134,1134,1134,1
20100601|2010-01-11 12:30,11,1134.75,1134.75,1134.75,1134.75,1
20100601|2010-01-11 13:00,11,1136,1136.5,1136,1136.25,6
20100601|2010-01-11 13:30,11,1136,1136,1135.25,1136,5
20100601|2010-01-11 14:00,11,1136.25,1138,1136.25,1138,20
20100601|2010-01-11 14:30,11,1139,1139,1138,1138.5,12
20100601|2010-01-11 15:00,11,1137.75,1137.75,1137.75,1137.75,2
20100601|2010-01-11 15:30,12,1136,1136,1135.75,1136,7
20100601|2010-01-11 16:00,12,1134.75,1135,1134.75,1135,2
20100601|2010-01-11 17:30,12,1134.75,1134.75,1134.5,1134.5,3
20100601|2010-01-11 18:00,12,1135.75,1136,1135.75,1136,3
20100601|2010-01-11 20:00,12,1134.25,1134.25,1134.25,1134.25,1
20100601|2010-01-11 22:00,12,1134.75,1134.75,1134.75,1134.75,1
20100601|2010-01-11 23:30,12,1136,1136,1136,1136,1
20100601|2010-01-12 00:00,12,1137.75,1137.75,1137.75,1137.75,1
20100601|2010-01-12 01:00,12,1136,1136,1136,1136,1
20100601|2010-01-12 02:00,12,1136,1136,1136,1136,1
20100601|2010-01-12 03:00,12,1132,1132,1132,1132,5
20100601|2010-01-12 03:30,12,1131.5,1132,1131.5,1131.5,4
20100601|2010-01-12 04:00,12,1133.25,1133.25,1133.25,1133.25,20
20100601|2010-01-12 04:30,12,1133.5,1133.5,1133.5,1133.5,1
20100601|2010-01-12 05:00,12,1131,1131,1128.25,1129,11
20100601|2010-01-12 05:30,12,1129.5,1129.5,1129.5,1129.5,1
20100601|2010-01-12 06:30,12,1129.5,1130.25,1129.5,1130.25,2
20100601|2010-01-12 07:00,12,1129,1129,1129,1129,1
20100601|2010-01-12 07:30,12,1129.75,1129.75,1129.75,1129.75,2
20100601|2010-01-12 08:30,12,1130.5,1132,1128.25,1131.75,38
20100601|2010-01-12 09:00,12,1132.5,1132.5,1130.5,1130.5,13
20100601|2010-01-12 09:30,12,1132.5,1132.5,1131.5,1131.5,4
20100601|2010-01-12 10:00,12,1131,1132,1130.75,1132,5
20100601|2010-01-12 10:30,12,1131.75,1131.75,1129.25,1129.75,57
20100601|2010-01-12 11:00,12,1128.5,1128.5,1125.75,1126.25,42
20100601|2010-01-12 11:30,12,1124.75,1126,1123.75,1124,36
20100601|2010-01-12 12:00,12,1124.25,1124.75,1123,1123.5,26
20100601|2010-01-12 12:30,12,1124.5,1126,1124,1126,13
20100601|2010-01-12 13:00,12,1125,1125,1125,1125,1
20100601|2010-01-12 13:30,12,1125.5,1127.25,1125,1127.25,49
20100601|2010-01-12 14:00,12,1126.75,1126.75,1125.5,1125.5,8
20100601|2010-01-12 14:30,12,1126.25,1127.5,1124,1127.5,12
20100601|2010-01-12 15:00,12,1127.75,1128.25,1127.75,1128,4
20100601|2010-01-12 15:30,13,1128.75,1128.75,1128.75,1128.75,6
20100601|2010-01-12 18:00,13,1130.25,1130.25,1130.25,1130.25,2
20100601|2010-01-12 20:30,13,1131.25,1131.5,1131.25,1131.5,2
20100601|2010-01-12 21:30,13,1129.25,1129.25,1128.5,1129,8
20100601|2010-01-13 00:00,13,1130,1130,1130,1130,1
20100601|2010-01-13 01:00,13,1128.75,1128.75,1128.75,1128.75,1
20100601|2010-01-13 01:30,13,1127.5,1127.5,1127.25,1127.25,25
20100601|2010-01-13 02:00,13,1129.75,1129.75,1129.75,1129.75,1
20100601|2010-01-13 04:00,13,1130.5,1130.5,1130.5,1130.5,1
20100601|2010-01-13 05:00,13,1130.25,1130.25,1130.25,1130.25,1
20100601|2010-01-13 07:00,13,1132,1132,1131,1131,4
20100601|2010-01-13 07:30,13,1131.75,1131.75,1131.75,1131.75,2
20100601|2010-01-13 08:00,13,1131,1131,1131,1131,1
20100601|2010-01-13 08:30,13,1130.5,1130.75,1128.75,1129.25,16
20100601|2010-01-13 09:00,13,1128.75,1128.75,1124.5,1125.25,40
20100601|2010-01-13 09:30,13,1124.75,1127,1124.75,1127,27
20100601|2010-01-13 10:00,13,1127.75,1130.25,1127.25,1130.25,25
20100601|2010-01-13 10:30,13,1130.5,1131.5,1130.5,1131.5,10
20100601|2010-01-13 11:00,13,1132,1134.25,1132,1134.25,72
20100601|2010-01-13 11:30,13,1134,1135.5,1133.75,1135.25,20
20100601|2010-01-13 12:00,13,1134.5,1134.5,1133.75,1134,7
20100601|2010-01-13 12:30,13,1135.25,1135.25,1134,1134,50
20100601|2010-01-13 13:00,13,1135.5,1135.5,1134,1134,12
20100601|2010-01-13 13:30,13,1135.25,1137,1135.25,1137,13
20100601|2010-01-13 14:00,13,1137.75,1138.75,1137.75,1138.5,7
20100601|2010-01-13 14:30,13,1139,1140,1138,1138,24
20100601|2010-01-13 15:00,13,1136.75,1137,1136.75,1137,7
20100601|2010-01-13 18:30,14,1138,1138,1138,1138,1
20100601|2010-01-13 21:00,14,1139,1139.5,1138.5,1139.5,5
20100601|2010-01-13 22:00,14,1139.5,1139.5,1139.5,1139.5,20
20100601|2010-01-13 22:30,14,1139,1139,1139,1139,1
20100601|2010-01-14 00:00,14,1139.25,1139.25,1139.25,1139.25,2
20100601|2010-01-14 01:00,14,1139.25,1139.25,1139,1139,3
20100601|2010-01-14 01:30,14,1138.5,1138.5,1138.5,1138.5,1
20100601|2010-01-14 02:00,14,1138.75,1138.75,1137.5,1137.5,3
20100601|2010-01-14 02:30,14,1137,1137,1137,1137,1
20100601|2010-01-14 03:00,14,1136.75,1136.75,1136.75,1136.75,1
20100601|2010-01-14 05:00,14,1136,1136,1136,1136,1
20100601|2010-01-14 05:30,14,1135.5,1136.25,1135.5,1136.25,2
20100601|2010-01-14 06:30,14,1135.5,1135.5,1135,1135,3
20100601|2010-01-14 07:00,14,1138,1138.75,1138,1138.5,13
20100601|2010-01-14 07:30,14,1137.25,1137.25,1134.25,1134.25,13
20100601|2010-01-14 08:00,14,1134.75,1135,1134.75,1135,5
20100601|2010-01-14 08:30,14,1135,1136.5,1135,1136.5,14
20100601|2010-01-14 09:00,14,1137.5,1140,1137.5,1139.5,24
20100601|2010-01-14 09:30,14,1139.25,1139.25,1137,1137,9
20100601|2010-01-14 10:30,14,1138,1138,1137.25,1137.25,4
20100601|2010-01-14 11:00,14,1137.5,1137.5,1137.25,1137.25,2
20100601|2010-01-14 11:30,14,1138.75,1138.75,1138.75,1138.75,7
20100601|2010-01-14 12:00,14,1138.75,1138.75,1138.5,1138.5,2
20100601|2010-01-14 12:30,14,1139.75,1139.75,1139,1139,7
20100601|2010-01-14 13:00,14,1138.75,1139.75,1138.75,1139.25,5
20100601|2010-01-14 13:30,14,1139.25,1140.5,1139.25,1140.25,25
20100601|2010-01-14 14:00,14,1141,1141.75,1141,1141.75,32
20100601|2010-01-14 14:30,14,1140.5,1140.75,1140,1140,5
20100601|2010-01-14 15:30,15,1141.75,1142.25,1141.5,1141.5,14
20100601|2010-01-14 17:00,15,1141.5,1141.5,1141.25,1141.25,6
20100601|2010-01-14 17:30,15,1140,1140,1140,1140,6
20100601|2010-01-14 18:30,15,1141,1141,1141,1141,1
20100601|2010-01-14 19:00,15,1140.25,1140.25,1140.25,1140.25,2
20100601|2010-01-14 19:30,15,1138,1138,1138,1138,12
20100601|2010-01-14 20:30,15,1138.25,1138.25,1138.25,1138.25,1
20100601|2010-01-14 22:00,15,1138.25,1138.25,1138.25,1138.25,2
20100601|2010-01-14 22:30,15,1137.25,1137.25,1137.25,1137.25,1
20100601|2010-01-14 23:00,15,1137.25,1137.25,1137.25,1137.25,1
20100601|2010-01-15 00:00,15,1138.5,1139.25,1138.5,1139.25,2
20100601|2010-01-15 01:00,15,1138.75,1139.25,1138.75,1139.25,2
20100601|2010-01-15 02:00,15,1137.25,1138.75,1137.25,1138.75,31
20100601|2010-01-15 03:30,15,1140.5,1140.5,1140.5,1140.5,1
20100601|2010-01-15 04:30,15,1138.25,1139,1138.25,1139,3
20100601|2010-01-15 05:00,15,1136.75,1136.75,1136.75,1136.75,1
20100601|2010-01-15 05:30,15,1138.5,1138.5,1137.5,1137.5,2
20100601|2010-01-15 06:00,15,1137.5,1137.5,1134.5,1134.5,50
20100601|2010-01-15 06:30,15,1133.5,1133.5,1133.5,1133.5,6
20100601|2010-01-15 07:00,15,1136,1136,1136,1136,2
20100601|2010-01-15 07:30,15,1136.5,1136.5,1135,1135,3
20100601|2010-01-15 08:00,15,1136,1138.25,1136,1138,5
20100601|2010-01-15 08:30,15,1138.75,1138.75,1131.75,1132,44
20100601|2010-01-15 09:00,15,1131,1131.5,1127.75,1128.5,140
20100601|2010-01-15 09:30,15,1129,1129,1126.25,1126.75,10
20100601|2010-01-15 10:00,15,1127.75,1128.5,1127.75,1128.5,31
20100601|2010-01-15 10:30,15,1127,1127.75,1126.25,1126.25,4
20100601|2010-01-15 11:00,15,1127,1127,1124,1124,21
20100601|2010-01-15 11:30,15,1124.5,1124.75,1122.25,1122.25,25
20100601|2010-01-15 12:30,15,1124.5,1125.25,1124.5,1125,5
20100601|2010-01-15 13:00,15,1125.5,1125.75,1125,1125.25,5
20100601|2010-01-15 13:30,15,1124.25,1124.5,1123.75,1123.75,6
20100601|2010-01-15 14:00,15,1126,1127.75,1126,1126.75,18
20100601|2010-01-15 14:30,15,1128,1128.25,1127,1128,38
20100601|2010-01-15 15:00,15,1127,1127.5,1127,1127.5,2
20100601|2010-01-17 18:00,19,1126.5,1126.5,1124.75,1124.75,19
20100601|2010-01-17 18:30,19,1126,1126,1126,1126,5
20100601|2010-01-17 21:00,19,1127.75,1127.75,1127.5,1127.5,2
20100601|2010-01-17 21:30,19,1128,1128,1128,1128,1
20100601|2010-01-17 22:00,19,1128.25,1128.25,1128.25,1128.25,1
20100601|2010-01-17 22:30,19,1128.5,1128.5,1128.5,1128.5,2
20100601|2010-01-17 23:30,19,1129.25,1129.25,1129.25,1129.25,1
20100601|2010-01-18 01:30,19,1129,1129,1129,1129,1
20100601|2010-01-18 02:30,19,1128,1128,1128,1128,1
20100601|2010-01-18 03:00,19,1128.5,1128.5,1128.5,1128.5,2
20100601|2010-01-18 05:30,19,1129.25,1129.25,1129.25,1129.25,1
20100601|2010-01-18 06:00,19,1130,1130,1130,1130,1
20100601|2010-01-18 09:00,19,1131.25,1131.25,1131,1131,3
20100601|2010-01-18 09:30,19,1131.25,1131.25,1131.25,1131.25,6
20100601|2010-01-18 17:00,19,1132.25,1132.5,1132.25,1132.5,2
20100601|2010-01-18 18:30,19,1131.5,1131.5,1131.5,1131.5,1
20100601|2010-01-18 20:30,19,1130.25,1130.25,1130.25,1130.25,2
20100601|2010-01-18 21:00,19,1130.5,1130.5,1130.5,1130.5,7
20100601|2010-01-19 02:00,19,1129.75,1129.75,1129.75,1129.75,1
20100601|2010-01-19 03:30,19,1126,1126.25,1126,1126.25,5
20100601|2010-01-19 04:30,19,1126.25,1126.25,1126.25,1126.25,4
20100601|2010-01-19 05:00,19,1126,1126,1126,1126,1
20100601|2010-01-19 05:30,19,1124.5,1124.5,1124.5,1124.5,1
20100601|2010-01-19 07:00,19,1121.75,1125.75,1121.75,1125.75,28
20100601|2010-01-19 07:30,19,1127,1127,1125.75,1126,15
20100601|2010-01-19 08:30,19,1127,1134,1127,1133.5,69
20100601|2010-01-19 09:00,19,1133,1135.75,1132.75,1135,114
20100601|2010-01-19 09:30,19,1135,1137.75,1135,1137,33
20100601|2010-01-19 10:00,19,1135.5,1136.75,1135.5,1136,7
20100601|2010-01-19 10:30,19,1136.25,1136.25,1136.25,1136.25,15
20100601|2010-01-19 11:00,19,1137,1138.5,1137,1138.5,15
20100601|2010-01-19 11:30,19,1138.75,1139.75,1138.75,1139.75,7
20100601|2010-01-19 12:00,19,1138.75,1138.75,1138.75,1138.75,1
20100601|2010-01-19 12:30,19,1138.75,1138.75,1138.75,1138.75,1
20100601|2010-01-19 13:00,19,1139.5,1139.5,1139.5,1139.5,2
20100601|2010-01-19 13:30,19,1139.75,1139.75,1139,1139,130
20100601|2010-01-19 14:00,19,1139.25,1141,1139.25,1141,10
20100601|2010-01-19 14:30,19,1141.75,1142,1140.5,1141.75,20
20100601|2010-01-19 15:00,19,1141.5,1141.5,1140.5,1140.5,14
20100601|2010-01-19 15:30,20,1139.5,1140,1139.5,1139.5,9
20100601|2010-01-19 19:00,20,1140,1140,1140,1140,3
20100601|2010-01-19 19:30,20,1140.75,1140.75,1139,1139,38
20100601|2010-01-19 20:00,20,1138.25,1139,1138.25,1139,8
20100601|2010-01-19 20:30,20,1138.25,1139.25,1138.25,1139.25,12
20100601|2010-01-19 21:00,20,1140.25,1140.25,1140.25,1140.25,3
20100601|2010-01-19 22:00,20,1140.25,1140.25,1139.25,1139.25,6
20100601|2010-01-19 22:30,20,1139,1139,1139,1139,1
20100601|2010-01-19 23:00,20,1138.25,1138.25,1138.25,1138.25,1
20100601|2010-01-19 23:30,20,1138,1138,1138,1138,1
20100601|2010-01-20 00:00,20,1137.5,1137.5,1137.5,1137.5,15
20100601|2010-01-20 00:30,20,1137.75,1137.75,1137.75,1137.75,1
20100601|2010-01-20 01:30,20,1137.25,1137.25,1137,1137,2
20100601|2010-01-20 02:00,20,1136,1136,1135.5,1135.5,5
20100601|2010-01-20 02:30,20,1136.5,1136.5,1136.5,1136.5,15
20100601|2010-01-20 03:00,20,1136.75,1136.75,1136.75,1136.75,14
20100601|2010-01-20 04:00,20,1135.75,1135.75,1135.75,1135.75,14
20100601|2010-01-20 05:00,20,1136,1136,1135.75,1135.75,15
20100601|2010-01-20 05:30,20,1135.25,1135.25,1134.5,1134.5,17
20100601|2010-01-20 06:00,20,1134,1134.5,1133.75,1133.75,42
20100601|2010-01-20 06:30,20,1135,1135.5,1134.25,1135.5,52
20100601|2010-01-20 07:00,20,1135,1137.75,1135,1136.25,23
20100601|2010-01-20 07:30,20,1135.5,1135.5,1133,1133.75,30
20100601|2010-01-20 08:00,20,1133,1133.25,1132.25,1133,40
20100601|2010-01-20 08:30,20,1131.75,1132.5,1128.5,1131.75,99
20100601|2010-01-20 09:00,20,1128.75,1129.5,1125,1125,71
20100601|2010-01-20 09:30,20,1124.25,1126.25,1123.25,1123.75,108
20100601|2010-01-20 10:00,20,1122.5,1123.25,1120.5,1123.25,101
20100601|2010-01-20 10:30,20,1123.25,1123.5,1122.5,1123,93
20100601|2010-01-20 11:00,20,1122.75,1124.5,1122,1124,24
20100601|2010-01-20 11:30,20,1124,1124.25,1122,1122.75,93
20100601|2010-01-20 12:00,20,1123,1123,1121.75,1122.75,82
20100601|2010-01-20 12:30,20,1123,1125.5,1123,1125.5,25
20100601|2010-01-20 13:00,20,1125.25,1126,1125,1125,37
20100601|2010-01-20 13:30,20,1125,1127.25,1125,1127.25,6
20100601|2010-01-20 14:00,20,1127.25,1128,1127.25,1128,7
20100601|2010-01-20 14:30,20,1128.5,1129.75,1127,1129.5,10
20100601|2010-01-20 15:00,20,1129.75,1130,1129,1129,10
20100601|2010-01-20 15:30,21,1130.25,1130.25,1130.25,1130.25,1
20100601|2010-01-20 16:00,21,1130,1130,1130,1130,1
20100601|2010-01-20 17:30,21,1130.5,1130.5,1130.5,1130.5,2
20100601|2010-01-20 20:00,21,1131.25,1133,1131.25,1131.5,18
20100601|2010-01-20 21:30,21,1131,1131.5,1131,1131.5,4
20100601|2010-01-20 22:00,21,1132.5,1132.75,1132,1132.75,16
20100601|2010-01-20 23:00,21,1132.5,1132.5,1131.75,1131.75,3
20100601|2010-01-20 23:30,21,1134,1134,1133.5,1134,8
20100601|2010-01-21 00:00,21,1134,1134,1132.5,1132.5,2
20100601|2010-01-21 00:30,21,1132,1132,1132,1132,1
20100601|2010-01-21 01:00,21,1131.5,1132.5,1131.5,1132.5,4
20100601|2010-01-21 03:00,21,1128.5,1129.25,1128.5,1129.25,13
20100601|2010-01-21 04:00,21,1128.25,1128.25,1128.25,1128.25,5
20100601|2010-01-21 04:30,21,1126.5,1127.25,1126,1127.25,4
20100601|2010-01-21 05:00,21,1126,1126,1126,1126,1
20100601|2010-01-21 06:00,21,1130.75,1130.75,1130.75,1130.75,22
20100601|2010-01-21 06:30,21,1131,1131,1131,1131,24
20100601|2010-01-21 07:00,21,1131.5,1133.25,1129.5,1130.5,44
20100601|2010-01-21 07:30,21,1129,1129,1127.25,1127.25,26
20100601|2010-01-21 08:00,21,1129.75,1129.75,1129.75,1129.75,1
20100601|2010-01-21 08:30,21,1130.75,1133,1128.75,1128.75,52
20100601|2010-01-21 09:00,21,1129.5,1132,1117.75,1117.75,187
20100601|2010-01-21 09:30,21,1117.25,1118.25,1114.75,1116.5,82
20100601|2010-01-21 10:00,21,1116,1117.25,1112,1113.75,59
20100601|2010-01-21 10:30,21,1111.25,1113.5,1106.75,1109.25,82
20100601|2010-01-21 11:00,21,1108.75,1113,1108,1108,55
20100601|2010-01-21 11:30,21,1108,1109.25,1106.75,1108,68
20100601|2010-01-21 12:00,21,1108.75,1109,1105.75,1108.75,88
20100601|2010-01-21 12:30,21,1110.5,1111.25,1109.75,1111.25,16
20100601|2010-01-21 13:00,21,1110,1113,1108.5,1112.75,29
20100601|2010-01-21 13:30,21,1114,1114,1111.5,1111.5,11
20100601|2010-01-21 14:00,21,1111,1111.5,1107.75,1108.5,19
20100601|2010-01-21 14:30,21,1110.5,1111.75,1107,1107,6
20100601|2010-01-21 15:00,21,1107.5,1107.5,1105.5,1106,15
20100601|2010-01-21 15:30,22,1104,1105.25,1104,1105.25,21
20100601|2010-01-21 16:00,22,1104,1104,1104,1104,1
20100601|2010-01-21 17:00,22,1104.25,1104.25,1104.25,1104.25,1
20100601|2010-01-21 18:30,22,1105.75,1105.75,1105.75,1105.75,1
20100601|2010-01-21 19:00,22,1104.5,1104.5,1104.5,1104.5,1
20100601|2010-01-21 19:30,22,1106.75,1106.75,1106.75,1106.75,1
20100601|2010-01-21 20:00,22,1107,1107,1107,1107,1
20100601|2010-01-21 21:00,22,1106,1106,1106,1106,1
20100601|2010-01-21 22:00,22,1105.5,1105.5,1104.75,1105.25,3
20100601|2010-01-21 22:30,22,1105.75,1105.75,1105.75,1105.75,6
20100601|2010-01-21 23:00,22,1107.25,1107.25,1107.25,1107.25,2
20100601|2010-01-22 01:30,22,1108.5,1108.5,1108.5,1108.5,1
20100601|2010-01-22 02:00,22,1107.5,1110.25,1107.5,1110.25,7
20100601|2010-01-22 02:30,22,1110.5,1110.5,1109.5,1109.5,2
20100601|2010-01-22 03:00,22,1109.25,1109.25,1108.25,1108.25,3
20100601|2010-01-22 03:30,22,1109,1109,1109,1109,1
20100601|2010-01-22 04:00,22,1110,1110,1110,1110,1
20100601|2010-01-22 04:30,22,1107,1107,1107,1107,1
20100601|2010-01-22 05:00,22,1106.75,1106.75,1105.75,1105.75,2
20100601|2010-01-22 05:30,22,1103,1103,1100,1102,40
20100601|2010-01-22 06:00,22,1102.25,1104.25,1102.25,1104,36
20100601|2010-01-22 06:30,22,1102.75,1103,1102.75,1103,31
20100601|2010-01-22 07:00,22,1103.5,1104.5,1103,1104.5,14
20100601|2010-01-22 07:30,22,1104.5,1104.75,1103,1103,25
20100601|2010-01-22 08:00,22,1102.25,1104,1102.25,1103.75,17
20100601|2010-01-22 08:30,22,1102,1106,1102,1104.25,109
20100601|2010-01-22 09:00,22,1104,1104,1096.25,1102,218
20100601|2010-01-22 09:30,22,1102.25,1104.75,1101,1101.75,39
20100601|2010-01-22 10:00,22,1105,1106.5,1102,1106,76
20100601|2010-01-22 10:30,22,1105,1105,1102,1102,35
20100601|2010-01-22 11:00,22,1100.75,1103.75,1100.75,1103,3
20100601|2010-01-22 11:30,22,1104.5,1104.75,1101.25,1101.5,40
20100601|2010-01-22 12:00,22,1101,1101,1099.75,1099.75,11
20100601|2010-01-22 12:30,22,1100,1100.25,1097,1097.75,102
20100601|2010-01-22 13:00,22,1098.25,1098.75,1096,1097.5,47
20100601|2010-01-22 13:30,22,1097.25,1097.25,1091.75,1091.75,95
20100601|2010-01-22 14:00,22,1091,1093,1085.5,1088,79
20100601|2010-01-22 14:30,22,1087,1088,1081.5,1083,200
20100601|2010-01-22 15:00,22,1082.5,1086.75,1082,1086,26
20100601|2010-01-24 17:00,25,1086.25,1091.5,1086.25,1091.5,35
20100601|2010-01-24 17:30,25,1091.5,1091.5,1091.5,1091.5,1
20100601|2010-01-24 18:00,25,1091.5,1091.5,1091.5,1091.5,1
20100601|2010-01-24 18:30,25,1092,1092.5,1092,1092,10
20100601|2010-01-24 19:30,25,1091,1091,1091,1091,2
20100601|2010-01-24 20:00,25,1092.5,1092.75,1092.5,1092.75,13
20100601|2010-01-24 22:00,25,1092,1092,1092,1092,1
20100601|2010-01-24 22:30,25,1091.5,1091.5,1091.5,1091.5,2
20100601|2010-01-24 23:00,25,1091.75,1091.75,1091.75,1091.75,12
20100601|2010-01-25 00:00,25,1091.75,1091.75,1091.75,1091.75,3
20100601|2010-01-25 00:30,25,1092.25,1092.25,1092.25,1092.25,6
20100601|2010-01-25 01:30,25,1093.75,1093.75,1093.75,1093.75,12
20100601|2010-01-25 02:00,25,1094.25,1094.25,1094.25,1094.25,5
20100601|2010-01-25 02:30,25,1094.75,1096,1094.75,1096,15
20100601|2010-01-25 04:00,25,1096.5,1096.5,1096.5,1096.5,1
20100601|2010-01-25 04:30,25,1097,1097.25,1097,1097.25,2
20100601|2010-01-25 05:00,25,1097.25,1097.25,1096.25,1096.25,2
20100601|2010-01-25 05:30,25,1096.5,1096.5,1095.75,1095.75,8
20100601|2010-01-25 06:00,25,1093.75,1094,1093.75,1094,9
20100601|2010-01-25 06:30,25,1093,1093,1092.75,1092.75,10
20100601|2010-01-25 07:30,25,1093.5,1093.5,1092.75,1092.75,36
20100601|2010-01-25 08:00,25,1094.5,1094.5,1094,1094,10
20100601|2010-01-25 08:30,25,1093.25,1093.25,1091.25,1092.75,38
20100601|2010-01-25 09:00,25,1092.75,1093.5,1086.75,1091.75,76
20100601|2010-01-25 09:30,25,1090.75,1091,1088.25,1091,35
20100601|2010-01-25 10:00,25,1090,1090,1086.25,1088.75,64
20100601|2010-01-25 10:30,25,1088.25,1088.25,1085,1088.25,26
20100601|2010-01-25 11:00,25,1089.25,1091.5,1089.25,1091.5,36
20100601|2010-01-25 11:30,25,1090,1092,1090,1091.75,24
20100601|2010-01-25 12:00,25,1092.25,1093,1091.5,1093,6
20100601|2010-01-25 12:30,25,1091,1091.25,1089.5,1091.25,15
20100601|2010-01-25 13:00,25,1091.75,1091.75,1091.75,1091.75,1
20100601|2010-01-25 13:30,25,1091.75,1094.25,1091.75,1094.25,32
20100601|2010-01-25 14:00,25,1094.25,1094.25,1092.25,1092.25,10
20100601|2010-01-25 14:30,25,1093.25,1093.25,1087.75,1087.75,26
20100601|2010-01-25 15:00,25,1088.25,1088.5,1087,1087.75,13
20100601|2010-01-25 15:30,26,1088.25,1089.5,1085.75,1086.75,43
20100601|2010-01-25 16:00,26,1087.5,1087.5,1085.75,1087,6
20100601|2010-01-25 17:00,26,1087,1087,1087,1087,4
20100601|2010-01-25 18:00,26,1088.5,1089.5,1088.5,1089.5,12
20100601|2010-01-25 19:30,26,1091,1091,1091,1091,1
20100601|2010-01-25 20:00,26,1088.5,1088.5,1088.5,1088.5,1
20100601|2010-01-25 20:30,26,1086.5,1086.5,1086,1086.5,4
20100601|2010-01-25 21:00,26,1085.25,1085.25,1081.5,1081.5,75
20100601|2010-01-25 21:30,26,1081.5,1081.5,1078.25,1079.5,119
20100601|2010-01-25 22:00,26,1079.5,1079.5,1079.5,1079.5,1
20100601|2010-01-25 22:30,26,1078.75,1078.75,1077.5,1077.5,3
20100601|2010-01-25 23:00,26,1077.5,1077.5,1077.5,1077.5,1
20100601|2010-01-26 00:00,26,1079,1079,1078.75,1078.75,2
20100601|2010-01-26 00:30,26,1077.25,1077.75,1077.25,1077.75,2
20100601|2010-01-26 01:00,26,1077.25,1078.5,1077.25,1077.75,5
20100601|2010-01-26 01:30,26,1079.25,1080,1079.25,1080,6
20100601|2010-01-26 02:00,26,1080.5,1080.5,1080.25,1080.25,21
20100601|2010-01-26 03:30,26,1080.25,1080.25,1080.25,1080.25,1
20100601|2010-01-26 04:00,26,1078.25,1078.25,1078.25,1078.25,1
20100601|2010-01-26 04:30,26,1080,1080,1079.25,1079.25,21
20100601|2010-01-26 05:00,26,1082,1082,1082,1082,2
20100601|2010-01-26 05:30,26,1082.5,1082.5,1082.5,1082.5,22
20100601|2010-01-26 06:00,26,1082,1082.5,1082,1082.5,2
20100601|2010-01-26 06:30,26,1083,1085,1083,1085,14
20100601|2010-01-26 07:00,26,1086,1086.5,1083.5,1083.5,18
20100601|2010-01-26 07:30,26,1083.75,1084.75,1083.75,1084.75,12
20100601|2010-01-26 08:00,26,1082.75,1083.5,1082.25,1083.5,23
20100601|2010-01-26 08:30,26,1084,1086,1082,1083.25,99
20100601|2010-01-26 09:00,26,1083.5,1091,1083,1088.75,162
20100601|2010-01-26 09:30,26,1088.25,1088.5,1086.75,1086.75,67
20100601|2010-01-26 10:00,26,1087.5,1090.25,1087.5,1090.25,86
20100601|2010-01-26 10:30,26,1090.5,1092.5,1090.5,1092.5,19
20100601|2010-01-26 11:00,26,1092,1093.25,1092,1092.75,13
20100601|2010-01-26 11:30,26,1093,1094.75,1093,1094.25,36
20100601|2010-01-26 12:00,26,1094,1094,1092,1092,5
20100601|2010-01-26 12:30,26,1093,1094.5,1093,1094.5,2
20100601|2010-01-26 13:00,26,1093.75,1093.75,1091.75,1091.75,11
20100601|2010-01-26 13:30,26,1090.75,1092,1090,1092,41
20100601|2010-01-26 14:00,26,1092,1092.25,1087.5,1088.25,88
20100601|2010-01-26 14:30,26,1089.25,1089.25,1083,1083.5,82
20100601|2010-01-26 15:00,26,1083.5,1083.5,1081,1082.75,18
20100601|2010-01-26 15:30,27,1082,1082.75,1081.5,1082.75,26
20100601|2010-01-26 17:00,27,1085.5,1087,1085.5,1087,7
20100601|2010-01-26 18:00,27,1083.75,1085,1083.75,1085,20
20100601|2010-01-26 19:00,27,1084.25,1084.25,1084.25,1084.25,1
20100601|2010-01-26 19:30,27,1086,1086,1086,1086,5
20100601|2010-01-26 20:30,27,1085.5,1086.5,1085.5,1086.25,3
20100601|2010-01-26 21:00,27,1086.25,1086.25,1085.75,1085.75,3
20100601|2010-01-26 22:00,27,1084.5,1084.5,1084.5,1084.5,1
20100601|2010-01-26 22:30,27,1083.5,1085,1083.5,1085,3
20100601|2010-01-26 23:30,27,1083.5,1083.5,1083.5,1083.5,3
20100601|2010-01-27 01:00,27,1082.75,1082.75,1079.75,1079.75,25
20100601|2010-01-27 01:30,27,1081.75,1081.75,1081.75,1081.75,1
20100601|2010-01-27 02:00,27,1080.5,1080.5,1079.5,1079.5,2
20100601|2010-01-27 02:30,27,1079.5,1080.5,1079.5,1080.5,13
20100601|2010-01-27 03:00,27,1080.25,1081,1078.5,1081,18
20100601|2010-01-27 03:30,27,1081.5,1081.5,1080,1080,6
20100601|2010-01-27 04:00,27,1081.5,1082.5,1081.5,1082.5,9
20100601|2010-01-27 04:30,27,1082.5,1082.5,1081,1081,6
20100601|2010-01-27 05:00,27,1083.75,1083.75,1083.75,1083.75,2
20100601|2010-01-27 05:30,27,1084.5,1085,1084.5,1085,6
20100601|2010-01-27 06:30,27,1083.75,1084,1083.75,1084,29
20100601|2010-01-27 07:00,27,1083,1084.25,1083,1084,10
20100601|2010-01-27 07:30,27,1084.25,1084.5,1084.25,1084.5,2
20100601|2010-01-27 08:00,27,1082.25,1082.25,1079,1082,49
20100601|2010-01-27 08:30,27,1082.75,1085.5,1080.25,1083.75,175
20100601|2010-01-27 09:00,27,1080.75,1083,1076.75,1080.5,303
20100601|2010-01-27 09:30,27,1080.25,1082.75,1077.5,1082.75,75
20100601|2010-01-27 10:00,27,1082.5,1083,1079.25,1082,59
20100601|2010-01-27 10:30,27,1080.5,1082.5,1080.5,1081.25,42
20100601|2010-01-27 11:00,27,1081.5,1081.75,1079.5,1081,20
20100601|2010-01-27 11:30,27,1080.75,1080.75,1077.75,1078.25,38
20100601|2010-01-27 12:00,27,1078.5,1079.75,1077,1077.25,94
20100601|2010-01-27 12:30,27,1078.75,1079,1078.25,1078.25,13
20100601|2010-01-27 13:00,27,1078.5,1081.5,1073.75,1078.5,491
20100601|2010-01-27 13:30,27,1078.5,1087,1078.25,1086.25,274
20100601|2010-01-27 14:00,27,1085.75,1086.25,1081,1086.25,126
20100601|2010-01-27 14:30,27,1086.5,1091,1086.5,1089.5,90
20100601|2010-01-27 15:00,27,1089.25,1089.5,1089,1089.5,19
20100601|2010-01-27 16:00,28,1089.5,1089.5,1089.5,1089.5,2
20100601|2010-01-27 17:00,28,1091,1091,1091,1091,5
20100601|2010-01-27 17:30,28,1093.25,1093.25,1091.75,1091.75,10
20100601|2010-01-27 18:00,28,1090.75,1090.75,1090.75,1090.75,1
20100601|2010-01-27 19:00,28,1091.25,1092.25,1091.25,1092.25,17
20100601|2010-01-27 19:30,28,1092.75,1092.75,1092.75,1092.75,20
20100601|2010-01-27 20:00,28,1092.75,1095,1092.5,1095,9
20100601|2010-01-27 20:30,28,1095,1095,1095,1095,1
20100601|2010-01-27 21:00,28,1095,1098.5,1095,1097,83
20100601|2010-01-27 21:30,28,1098,1098,1097.75,1097.75,3
20100601|2010-01-28 00:00,28,1097.5,1097.5,1097.5,1097.5,1
20100601|2010-01-28 00:30,28,1097.75,1097.75,1097.75,1097.75,26
20100601|2010-01-28 01:00,28,1095.5,1095.5,1093.75,1094,5
20100601|2010-01-28 01:30,28,1094,1096.5,1094,1096.5,27
20100601|2010-01-28 02:00,28,1094.25,1094.5,1094.25,1094.5,2
20100601|2010-01-28 04:00,28,1094.5,1094.5,1094.5,1094.5,2
20100601|2010-01-28 04:30,28,1092.75,1092.75,1090.25,1090.25,6
20100601|2010-01-28 05:00,28,1090.5,1093.25,1090.5,1093.25,23
20100601|2010-01-28 06:00,28,1094,1094.5,1094,1094.5,2
20100601|2010-01-28 06:30,28,1096,1096.75,1095.5,1095.5,9
20100601|2010-01-28 07:00,28,1095.25,1095.25,1095.25,1095.25,2
20100601|2010-01-28 07:30,28,1093.25,1093.5,1092.5,1092.5,9
20100601|2010-01-28 08:00,28,1093.25,1093.25,1092.75,1092.75,8
20100601|2010-01-28 08:30,28,1092.5,1092.5,1085.5,1087.25,168
20100601|2010-01-28 09:00,28,1086.5,1086.5,1080.75,1082.25,400
20100601|2010-01-28 09:30,28,1082,1084.5,1079.5,1079.5,132
20100601|2010-01-28 10:00,28,1080,1080,1076,1077,157
20100601|2010-01-28 10:30,28,1076.5,1076.5,1070.75,1073.5,154
20100601|2010-01-28 11:00,28,1073.5,1073.5,1071,1071,40
20100601|2010-01-28 11:30,28,1072.5,1074.75,1072.5,1074.75,19
20100601|2010-01-28 12:00,28,1075.75,1078.5,1075,1078.5,41
20100601|2010-01-28 12:30,28,1078.75,1080.75,1077.25,1077.25,46
20100601|2010-01-28 13:00,28,1077.75,1078,1073.75,1077.5,32
20100601|2010-01-28 13:30,28,1077.75,1078.75,1076.25,1078.75,35
20100601|2010-01-28 14:00,28,1077.75,1082.75,1077.75,1081.75,42
20100601|2010-01-28 14:30,28,1081,1083.5,1076,1076.75,97
20100601|2010-01-28 15:00,28,1075.25,1075.75,1074.5,1074.5,160
20100601|2010-01-28 15:30,29,1078.5,1078.5,1077,1077,22
20100601|2010-01-28 16:00,29,1076.75,1076.75,1075,1075.5,8
20100601|2010-01-28 17:30,29,1072.25,1074,1071,1073.5,10
20100601|2010-01-28 18:00,29,1072,1072.25,1072,1072.25,10
20100601|2010-01-28 18:30,29,1071,1071,1071,1071,1
20100601|2010-01-28 19:00,29,1072,1072,1071.75,1071.75,6
20100601|2010-01-28 19:30,29,1072.25,1072.25,1072.25,1072.25,8
20100601|2010-01-28 20:00,29,1072.5,1072.5,1072.5,1072.5,1
20100601|2010-01-28 20:30,29,1073.75,1073.75,1073.75,1073.75,1
20100601|2010-01-28 21:00,29,1074.75,1074.75,1074.75,1074.75,3
20100601|2010-01-28 22:00,29,1074.5,1074.5,1073.25,1073.25,9
20100601|2010-01-28 22:30,29,1071,1071,1071,1071,1
20100601|2010-01-28 23:30,29,1070,1070,1068,1068,23
20100601|2010-01-29 00:00,29,1067,1067.25,1066,1067.25,58
20100601|2010-01-29 00:30,29,1069,1070,1068.5,1069.25,6
20100601|2010-01-29 01:00,29,1072.25,1072.25,1072.25,1072.25,1
20100601|2010-01-29 01:30,29,1073,1075.5,1073,1075.5,11
20100601|2010-01-29 02:00,29,1074.75,1077.25,1074.75,1077.25,31
20100601|2010-01-29 02:30,29,1078,1078,1076,1076,23
20100601|2010-01-29 03:00,29,1077.25,1077.25,1075,1075,8
20100601|2010-01-29 04:30,29,1074.25,1075,1074.25,1075,5
20100601|2010-01-29 05:00,29,1075,1078.25,1075,1078.25,30
20100601|2010-01-29 05:30,29,1077.5,1079.25,1077.5,1077.75,29
20100601|2010-01-29 06:00,29,1076.75,1078,1076.5,1076.75,6
20100601|2010-01-29 06:30,29,1076.75,1076.75,1076.75,1076.75,2
20100601|2010-01-29 07:00,29,1079.75,1080.5,1079.25,1080.5,3
20100601|2010-01-29 07:30,29,1083,1083.25,1081.75,1082,33
20100601|2010-01-29 08:00,29,1081,1081.5,1080.75,1081.5,4
20100601|2010-01-29 08:30,29,1080,1085.25,1077.5,1084,229
20100601|2010-01-29 09:00,29,1083,1088,1081.5,1087,127
20100601|2010-01-29 09:30,29,1087.75,1088.25,1082,1083.5,72
20100601|2010-01-29 10:00,29,1082.5,1082.5,1077.25,1077.25,20
20100601|2010-01-29 10:30,29,1077.5,1078.75,1075.5,1075.5,156
20100601|2010-01-29 11:00,29,1074.5,1076,1073,1076,12
20100601|2010-01-29 11:30,29,1075.75,1079,1075,1078,37
20100601|2010-01-29 12:00,29,1078.5,1079.25,1077.25,1077.25,103
20100601|2010-01-29 12:30,29,1076.75,1078.75,1072.75,1072.75,21
20100601|2010-01-29 13:00,29,1074.5,1075.25,1073,1073.75,58
20100601|2010-01-29 13:30,29,1072.5,1072.5,1067.25,1069.25,65
20100601|2010-01-29 14:00,29,1069.5,1069.5,1064.5,1065.75,41
20100601|2010-01-29 14:30,29,1066,1069.75,1063.75,1064.75,144
20100601|2010-01-29 15:00,29,1064.75,1064.75,1062,1063.5,27
20100601|2010-01-31 17:00,1,1067.75,1067.75,1063.25,1064,11
20100601|2010-01-31 17:30,1,1066,1066,1066,1066,8
20100601|2010-01-31 18:00,1,1066.75,1066.75,1066.75,1066.75,1
20100601|2010-01-31 18:30,1,1068.5,1068.5,1068.5,1068.5,2
20100601|2010-01-31 19:00,1,1068,1068,1068,1068,1
20100601|2010-01-31 20:00,1,1064.75,1065,1064.75,1064.75,3
20100601|2010-01-31 20:30,1,1066,1066.75,1066,1066.75,3
20100601|2010-01-31 21:00,1,1066,1066,1066,1066,1
20100601|2010-01-31 22:00,1,1067,1067,1067,1067,1
20100601|2010-01-31 22:30,1,1066.5,1068,1066.5,1068,2
20100601|2010-02-01 01:00,1,1067.75,1069,1067.75,1069,3
20100601|2010-02-01 01:30,1,1069,1069,1068.25,1068.25,2
20100601|2010-02-01 02:00,1,1069,1069.75,1069,1069.75,2
20100601|2010-02-01 02:30,1,1068.75,1068.75,1068.25,1068.25,6
20100601|2010-02-01 03:00,1,1069.5,1071,1069.5,1071,5
20100601|2010-02-01 03:30,1,1070,1070.25,1070,1070.25,2
20100601|2010-02-01 05:00,1,1070.5,1071,1070.5,1071,2
20100601|2010-02-01 05:30,1,1070.25,1070.25,1070.25,1070.25,1
20100601|2010-02-01 06:00,1,1069.25,1069.25,1069.25,1069.25,1
20100601|2010-02-01 06:30,1,1071,1071.75,1070.75,1071.75,6
20100601|2010-02-01 07:00,1,1071.5,1072.75,1071.5,1072.25,8
20100601|2010-02-01 07:30,1,1071.25,1071.25,1071.25,1071.25,7
20100601|2010-02-01 08:00,1,1072,1072.75,1072,1072.75,9
20100601|2010-02-01 08:30,1,1072.5,1074.75,1071.5,1074,65
20100601|2010-02-01 09:00,1,1074.5,1078.25,1072.25,1076.5,130
20100601|2010-02-01 09:30,1,1076.5,1077.5,1073.75,1074,75
20100601|2010-02-01 10:00,1,1074.25,1079,1074.25,1079,28
20100601|2010-02-01 10:30,1,1078.25,1078.25,1075,1075,53
20100601|2010-02-01 11:00,1,1074.75,1075.5,1074.5,1075.5,36
20100601|2010-02-01 11:30,1,1075.5,1078.25,1075.5,1077.5,8
20100601|2010-02-01 12:00,1,1078,1079.5,1078,1079,11
20100601|2010-02-01 12:30,1,1078,1079,1077.75,1077.75,4
20100601|2010-02-01 13:00,1,1077.25,1077.25,1077,1077,2
20100601|2010-02-01 13:30,1,1079,1079.25,1078,1079.25,18
20100601|2010-02-01 14:00,1,1077.25,1079,1077.25,1079,94
20100601|2010-02-01 14:30,1,1078.75,1081,1077.5,1081,69
20100601|2010-02-01 15:00,1,1081.5,1081.5,1081,1081,5
20100601|2010-02-01 15:30,2,1081.25,1081.25,1081,1081,3
20100601|2010-02-01 17:00,2,1081,1081,1081,1081,18
20100601|2010-02-01 18:30,2,1081.5,1082.75,1081.5,1082.75,6
20100601|2010-02-01 21:30,2,1080,1080,1080,1080,1
20100601|2010-02-01 22:00,2,1079,1079,1079,1079,1
20100601|2010-02-01 22:30,2,1078.5,1079.75,1078.5,1079.75,6
20100601|2010-02-01 23:00,2,1080.25,1080.25,1080.25,1080.25,1
20100601|2010-02-01 23:30,2,1079.5,1079.5,1079.5,1079.5,1
20100601|2010-02-02 00:00,2,1079.75,1079.75,1079.75,1079.75,1
20100601|2010-02-02 00:30,2,1079,1079,1079,1079,1
20100601|2010-02-02 02:00,2,1080.75,1080.75,1078.25,1078.25,10
20100601|2010-02-02 03:30,2,1080.75,1083,1080.75,1083,3
20100601|2010-02-02 04:00,2,1083.5,1085.25,1083.5,1084.5,6
20100601|2010-02-02 04:30,2,1086.5,1087.25,1085.5,1085.5,5
20100601|2010-02-02 05:00,2,1084,1084,1084,1084,5
20100601|2010-02-02 05:30,2,1084,1084,1084,1084,1
20100601|2010-02-02 06:00,2,1084.25,1084.25,1084.25,1084.25,50
20100601|2010-02-02 06:30,2,1085.75,1085.75,1085.75,1085.75,21
20100601|2010-02-02 07:30,2,1082,1082,1082,1082,1
20100601|2010-02-02 08:00,2,1082.25,1084,1082,1084,21
20100601|2010-02-02 08:30,2,1082.5,1083,1080,1080.5,37
20100601|2010-02-02 09:00,2,1080.5,1088,1080,1088,77
20100601|2010-02-02 09:30,2,1088.75,1090,1088.25,1089,121
20100601|2010-02-02 10:00,2,1089,1089,1086.5,1088.5,68
20100601|2010-02-02 10:30,2,1088.5,1089.25,1088.5,1089,48
20100601|2010-02-02 11:00,2,1088,1091.75,1088,1091.75,115
20100601|2010-02-02 11:30,2,1091,1092,1091,1092,3
20100601|2010-02-02 12:00,2,1091,1092,1090.5,1091.5,6
20100601|2010-02-02 12:30,2,1092,1094.5,1092,1094,24
20100601|2010-02-02 13:00,2,1093.5,1093.5,1091.75,1093.25,55
20100601|2010-02-02 13:30,2,1092,1092,1090.5,1091.5,9
20100601|2010-02-02 14:00,2,1092.5,1096.5,1092.5,1094.25,161
20100601|2010-02-02 14:30,2,1095.75,1095.75,1093.75,1095.5,13
20100601|2010-02-02 15:00,2,1094,1094.5,1091.75,1093.5,22
20100601|2010-02-02 15:30,3,1092.75,1093.5,1092.75,1093.5,2
20100601|2010-02-02 16:00,3,1093.75,1093.75,1093.5,1093.5,2
20100601|2010-02-02 18:00,3,1093.5,1093.5,1093.5,1093.5,3
20100601|2010-02-02 19:00,3,1093.5,1093.5,1093,1093,75
20100601|2010-02-02 19:30,3,1093,1093,1093,1093,1
20100601|2010-02-02 20:00,3,1092.25,1092.25,1091.75,1092,18
20100601|2010-02-02 21:30,3,1092.5,1093.25,1092.5,1093.25,9
20100601|2010-02-02 22:30,3,1094.25,1094.25,1094.25,1094.25,4
20100601|2010-02-03 00:30,3,1094,1095,1094,1094.75,18
20100601|2010-02-03 01:00,3,1094.25,1094.25,1094.25,1094.25,1
20100601|2010-02-03 01:30,3,1095,1095,1094.75,1094.75,2
20100601|2010-02-03 02:00,3,1093.5,1093.5,1092,1092,23
20100601|2010-02-03 02:30,3,1093.5,1093.5,1093.5,1093.5,3
20100601|2010-02-03 03:30,3,1094,1094,1094,1094,2
20100601|2010-02-03 04:30,3,1093.75,1093.75,1093.75,1093.75,10
20100601|2010-02-03 05:00,3,1093.75,1093.75,1093.75,1093.75,1
20100601|2010-02-03 05:30,3,1094.25,1094.25,1094.25,1094.25,10
20100601|2010-02-03 06:00,3,1094,1094,1093,1093,17
20100601|2010-02-03 06:30,3,1092,1092,1091.25,1091.25,77
20100601|2010-02-03 07:00,3,1090.75,1093,1090,1091.25,22
20100601|2010-02-03 07:30,3,1090,1090,1088.25,1088.25,5
20100601|2010-02-03 08:00,3,1088.75,1088.75,1088.75,1088.75,3
20100601|2010-02-03 08:30,3,1089,1093.75,1089,1093.75,15
20100601|2010-02-03 09:00,3,1092.75,1093.75,1090.25,1090.25,55
20100601|2010-02-03 09:30,3,1088.25,1090,1086.5,1090,31
20100601|2010-02-03 10:00,3,1090.75,1090.75,1090.25,1090.25,3
20100601|2010-02-03 10:30,3,1088.75,1088.75,1085.75,1086.5,12
20100601|2010-02-03 11:00,3,1087,1087.5,1086.75,1087,57
20100601|2010-02-03 11:30,3,1089,1089.25,1088.25,1089.25,3
20100601|2010-02-03 12:00,3,1090,1091.75,1090,1091.5,32
20100601|2010-02-03 12:30,3,1091.25,1091.25,1091,1091,2
20100601|2010-02-03 13:00,3,1088.75,1090.5,1088.5,1088.5,15
20100601|2010-02-03 13:30,3,1089.25,1089.75,1087.25,1089.75,170
20100601|2010-02-03 14:00,3,1090.75,1091.25,1088,1089.75,65
20100601|2010-02-03 14:30,3,1091.5,1091.5,1090,1090,6
20100601|2010-02-03 15:00,3,1090,1090,1090,1090,3
20100601|2010-02-03 18:30,4,1090.75,1090.75,1090.75,1090.75,1
20100601|2010-02-03 21:00,4,1091.5,1091.5,1091.5,1091.5,1
20100601|2010-02-03 22:00,4,1091,1091,1090,1090,4
20100601|2010-02-03 22:30,4,1090.25,1090.25,1090.25,1090.25,1
20100601|2010-02-03 23:30,4,1090,1090,1090,1090,1
20100601|2010-02-04 00:00,4,1090.75,1090.75,1090.75,1090.75,1
20100601|2010-02-04 01:00,4,1088.75,1088.75,1088.5,1088.5,27
20100601|2010-02-04 02:00,4,1087.75,1087.75,1087.75,1087.75,1
20100601|2010-02-04 03:00,4,1084.5,1086,1083.75,1083.75,21
20100601|2010-02-04 03:30,4,1085,1085,1085,1085,2
20100601|2010-02-04 04:00,4,1084.25,1084.25,1084.25,1084.25,1
20100601|2010-02-04 04:30,4,1084,1084,1083,1083,8
20100601|2010-02-04 05:00,4,1084.75,1084.75,1084.75,1084.75,2
20100601|2010-02-04 05:30,4,1085,1085,1085,1085,1
20100601|2010-02-04 06:00,4,1084,1085,1084,1085,6
20100601|2010-02-04 07:00,4,1085.5,1085.5,1085.25,1085.25,32
20100601|2010-02-04 07:30,4,1084,1084,1080.5,1081.25,51
20100601|2010-02-04 08:00,4,1080.5,1080.5,1080,1080.25,41
20100601|2010-02-04 08:30,4,1079.25,1080.75,1068.75,1068.75,140
20100601|2010-02-04 09:00,4,1071.5,1071.5,1065.25,1066.75,106
20100601|2010-02-04 09:30,4,1067.5,1068.75,1064.75,1065.5,78
20100601|2010-02-04 10:00,4,1065.25,1067.75,1065,1066.5,52
20100601|2010-02-04 10:30,4,1068.25,1068.25,1061.25,1064.75,48
20100601|2010-02-04 11:00,4,1064.5,1065.25,1062.75,1064,49
20100601|2010-02-04 11:30,4,1063.5,1063.5,1059.75,1062.5,163
20100601|2010-02-04 12:00,4,1063,1063.75,1062,1062,24
20100601|2010-02-04 12:30,4,1063.5,1063.5,1060,1060.25,99
20100601|2010-02-04 13:00,4,1060.75,1063.5,1059.5,1063.5,35
20100601|2010-02-04 13:30,4,1062.5,1064.5,1062.5,1064.25,13
20100601|2010-02-04 14:00,4,1061.75,1061.75,1057.5,1059,84
20100601|2010-02-04 14:30,4,1058.5,1058.75,1054.75,1054.75,62
20100601|2010-02-04 15:00,4,1054.75,1057.25,1054.75,1056.25,23
20100601|2010-02-04 15:30,5,1056.75,1057.5,1056.25,1056.75,13
20100601|2010-02-04 16:00,5,1057.25,1057.75,1057.25,1057.75,3
20100601|2010-02-04 17:00,5,1059.5,1059.5,1059,1059,2
20100601|2010-02-04 18:00,5,1058.75,1058.75,1058.75,1058.75,1
20100601|2010-02-04 18:30,5,1058,1058,1057,1057,6
20100601|2010-02-04 19:00,5,1057.5,1057.75,1056.5,1056.5,9
20100601|2010-02-04 19:30,5,1056.75,1057.75,1056.75,1057.75,7
20100601|2010-02-04 20:00,5,1058,1058,1058,1058,2
20100601|2010-02-04 20:30,5,1058.75,1058.75,1058.75,1058.75,1
20100601|2010-02-04 21:00,5,1058.5,1059,1058.5,1058.75,4
20100601|2010-02-04 21:30,5,1059,1059.75,1059,1059.75,3
20100601|2010-02-04 22:00,5,1059,1059.5,1059,1059.5,6
20100601|2010-02-04 22:30,5,1059.75,1059.75,1059.5,1059.5,7
20100601|2010-02-04 23:00,5,1059.5,1059.5,1058.5,1058.5,13
20100601|2010-02-04 23:30,5,1059.25,1059.25,1059.25,1059.25,1
20100601|2010-02-05 00:30,5,1060.25,1060.25,1060.25,1060.25,20
20100601|2010-02-05 01:00,5,1059,1059.5,1059,1059.5,11
20100601|2010-02-05 01:30,5,1057.5,1057.5,1057.5,1057.5,1
20100601|2010-02-05 02:00,5,1056.75,1056.75,1052.5,1053.5,29
20100601|2010-02-05 02:30,5,1055.25,1056.75,1054.75,1056,15
20100601|2010-02-05 03:00,5,1057.75,1057.75,1055.5,1055.5,2
20100601|2010-02-05 03:30,5,1052.25,1054,1050.75,1050.75,54
20100601|2010-02-05 04:00,5,1050,1050,1048.5,1048.5,9
20100601|2010-02-05 04:30,5,1048.5,1049,1048.5,1049,4
20100601|2010-02-05 05:00,5,1046.25,1049.25,1046.25,1049.25,17
20100601|2010-02-05 05:30,5,1050,1052.25,1050,1051.75,13
20100601|2010-02-05 06:00,5,1052,1052.75,1051.75,1052,53
20100601|2010-02-05 06:30,5,1052.5,1052.5,1050.75,1050.75,22
20100601|2010-02-05 07:00,5,1049,1051.5,1049,1051.5,40
20100601|2010-02-05 07:30,5,1049.5,1058.75,1046.5,1058.75,651
20100601|2010-02-05 08:00,5,1057.75,1057.75,1052,1056.5,26
20100601|2010-02-05 08:30,5,1056.25,1058.25,1050,1051.25,68
20100601|2010-02-05 09:00,5,1051,1055,1047.75,1054.5,105
20100601|2010-02-05 09:30,5,1054.5,1057.75,1054.5,1054.5,66
20100601|2010-02-05 10:00,5,1054.5,1054.75,1052.25,1054,48
20100601|2010-02-05 10:30,5,1049.25,1049.75,1046.5,1048.25,121
20100601|2010-02-05 11:00,5,1050,1051.5,1048,1050.75,69
20100601|2010-02-05 11:30,5,1050,1050.75,1047.5,1049,90
20100601|2010-02-05 12:00,5,1049.25,1049.25,1043.5,1044,72
20100601|2010-02-05 12:30,5,1044,1044,1036.25,1036.25,110
20100601|2010-02-05 13:00,5,1037.75,1043,1037.5,1041.5,131
20100601|2010-02-05 13:30,5,1042,1043.75,1040.25,1043.75,129
20100601|2010-02-05 14:00,5,1043.5,1055.75,1043.5,1052.75,259
20100601|2010-02-05 14:30,5,1052.5,1058.25,1051.5,1058.25,74
20100601|2010-02-05 15:00,5,1057.25,1057.25,1054.5,1054.75,43
20100601|2010-02-07 17:00,8,1056.75,1056.75,1054,1054,7
20100601|2010-02-07 17:30,8,1053.75,1053.75,1053.75,1053.75,1
20100601|2010-02-07 18:00,8,1055,1055,1053,1054.25,32
20100601|2010-02-07 18:30,8,1055.75,1055.75,1055.75,1055.75,1
20100601|2010-02-07 19:00,8,1055.5,1055.5,1055.25,1055.25,2
20100601|2010-02-07 19:30,8,1055.25,1055.25,1054.5,1054.5,6
20100601|2010-02-07 20:00,8,1054.5,1054.5,1054.5,1054.5,1
20100601|2010-02-07 20:30,8,1053.5,1054.75,1053.5,1054.75,4
20100601|2010-02-07 21:00,8,1054.75,1054.75,1054.75,1054.75,1
20100601|2010-02-07 22:00,8,1056,1056,1056,1056,1
20100601|2010-02-07 23:00,8,1056,1056,1054.75,1054.75,2
20100601|2010-02-08 00:00,8,1054.25,1054.25,1053.75,1053.75,8
20100601|2010-02-08 00:30,8,1053,1053,1053,1053,2
20100601|2010-02-08 01:00,8,1054,1054,1054,1054,3
20100601|2010-02-08 01:30,8,1056.75,1058,1056.75,1058,3
20100601|2010-02-08 02:00,8,1056.25,1056.25,1056,1056,2
20100601|2010-02-08 02:30,8,1060.25,1061.25,1060.25,1060.25,38
20100601|2010-02-08 03:00,8,1059,1059,1059,1059,1
20100601|2010-02-08 03:30,8,1060,1060,1057.25,1057.25,6
20100601|2010-02-08 04:30,8,1058,1058,1055.25,1055.25,5
20100601|2010-02-08 05:00,8,1055,1055,1055,1055,1
20100601|2010-02-08 05:30,8,1055.25,1055.25,1055.25,1055.25,5
20100601|2010-02-08 06:00,8,1054.25,1054.25,1054.25,1054.25,1
20100601|2010-02-08 06:30,8,1052.5,1057.75,1052.25,1057.75,19
20100601|2010-02-08 07:00,8,1058,1058,1056.75,1057,26
20100601|2010-02-08 07:30,8,1055.5,1055.5,1055.5,1055.5,5
20100601|2010-02-08 08:00,8,1057.25,1058.75,1057,1058.75,17
20100601|2010-02-08 08:30,8,1057.5,1057.5,1051.75,1055.75,124
20100601|2010-02-08 09:00,8,1054.5,1058.75,1054.5,1056,54
20100601|2010-02-08 09:30,8,1057.75,1060.5,1056.25,1060.5,63
20100601|2010-02-08 10:00,8,1060.75,1063.25,1060.75,1061,48
20100601|2010-02-08 10:30,8,1061,1062.75,1060.5,1061,19
20100601|2010-02-08 11:00,8,1060.25,1061.75,1059.75,1061.75,74
20100601|2010-02-08 11:30,8,1060.75,1061.5,1060.75,1061.5,2
20100601|2010-02-08 12:00,8,1060,1060,1056.5,1057.25,21
20100601|2010-02-08 12:30,8,1057.5,1057.5,1054.75,1055.25,18
20100601|2010-02-08 13:00,8,1057.25,1058.25,1057.25,1058,14
20100601|2010-02-08 13:30,8,1055.5,1055.5,1055.5,1055.5,1
20100601|2010-02-08 14:00,8,1053.5,1053.75,1051.75,1053,11
20100601|2010-02-08 14:30,8,1053.5,1054.5,1048,1048.25,599
20100601|2010-02-08 15:00,8,1049.5,1051.25,1049,1051.25,536
20100601|2010-02-08 16:00,9,1049.75,1049.75,1049.75,1049.75,2
20100601|2010-02-08 17:00,9,1050,1050.5,1050,1050.5,2
20100601|2010-02-08 17:30,9,1050,1050,1050,1050,1
20100601|2010-02-08 18:00,9,1051.5,1051.5,1051.25,1051.25,2
20100601|2010-02-08 18:30,9,1051.75,1051.75,1050,1050,2
20100601|2010-02-08 19:00,9,1050,1050,1050,1050,1
20100601|2010-02-08 19:30,9,1051,1052.25,1050.5,1052.25,7
20100601|2010-02-08 20:00,9,1052.25,1052.75,1052.25,1052.25,4
20100601|2010-02-08 22:00,9,1052.25,1052.25,1052.25,1052.25,5
20100601|2010-02-08 22:30,9,1053.25,1053.25,1053.25,1053.25,1
20100601|2010-02-08 23:30,9,1054,1054.25,1053.75,1054.25,26
20100601|2010-02-09 00:00,9,1053.5,1054.75,1053.5,1054.75,6
20100601|2010-02-09 00:30,9,1055,1055,1055,1055,1
20100601|2010-02-09 01:00,9,1055.25,1056.75,1055.25,1056.75,5
20100601|2010-02-09 01:30,9,1058.5,1058.75,1058.5,1058.5,6
20100601|2010-02-09 02:00,9,1058,1058.75,1058,1058.75,2
20100601|2010-02-09 02:30,9,1058.25,1058.25,1057,1057.75,7
20100601|2010-02-09 03:00,9,1061.5,1062,1061.5,1062,6
20100601|2010-02-09 03:30,9,1060.25,1060.25,1060.25,1060.25,1
20100601|2010-02-09 04:00,9,1058.5,1060,1058.5,1060,6
20100601|2010-02-09 04:30,9,1059,1059,1059,1059,1
20100601|2010-02-09 05:00,9,1057,1057,1057,1057,1
20100601|2010-02-09 05:30,9,1058,1058,1058,1058,1
20100601|2010-02-09 06:00,9,1058.75,1059.5,1058.75,1059.5,3
20100601|2010-02-09 06:30,9,1059.5,1061.5,1059.5,1060.25,60
20100601|2010-02-09 07:00,9,1059.5,1061,1059.5,1061,6
20100601|2010-02-09 07:30,9,1061,1061.5,1060.25,1060.25,5
20100601|2010-02-09 08:00,9,1060,1061.5,1060,1061.5,13
20100601|2010-02-09 08:30,9,1062,1063.5,1059,1061,81
20100601|2010-02-09 09:00,9,1060,1064.75,1059,1062.5,24
20100601|2010-02-09 09:30,9,1062.5,1062.75,1058,1058,96
20100601|2010-02-09 10:00,9,1056.5,1057.5,1053.5,1053.75,52
20100601|2010-02-09 10:30,9,1053.5,1064.5,1053.5,1064,8
20100601|2010-02-09 11:00,9,1063.75,1071,1063.75,1069.75,64
20100601|2010-02-09 11:30,9,1070,1070.5,1063.75,1066.25,57
20100601|2010-02-09 12:00,9,1066.75,1067.75,1064,1064.25,45
20100601|2010-02-09 12:30,9,1064.25,1065,1063.75,1063.75,8
20100601|2010-02-09 13:30,9,1065,1065.5,1062,1062.75,23
20100601|2010-02-09 14:00,9,1063.25,1067,1063.25,1066.25,43
20100601|2010-02-09 14:30,9,1065.25,1065.25,1061,1062.75,14
20100601|2010-02-09 15:00,9,1062.5,1062.5,1061.25,1061.25,10
20100601|2010-02-09 15:30,10,1062,1062.5,1062,1062.5,5
20100601|2010-02-09 16:00,10,1062.25,1062.25,1062.25,1062.25,1
20100601|2010-02-09 17:00,10,1062.75,1063.25,1062.75,1063.25,3
20100601|2010-02-09 18:00,10,1063,1063,1063,1063,3
20100601|2010-02-09 18:30,10,1063.25,1063.25,1063.25,1063.25,23
20100601|2010-02-09 20:00,10,1062.5,1062.5,1061,1061,3
20100601|2010-02-09 20:30,10,1060,1060,1059,1059,8
20100601|2010-02-09 21:00,10,1059.75,1060,1059.5,1060,7
20100601|2010-02-09 21:30,10,1058.75,1059,1058.25,1058.25,6
20100601|2010-02-09 22:00,10,1058.5,1058.5,1058.5,1058.5,1
20100601|2010-02-09 23:30,10,1058.75,1059,1058.75,1059,4
20100601|2010-02-10 00:30,10,1060.5,1060.5,1060.5,1060.5,1
20100601|2010-02-10 01:30,10,1060,1060.75,1060,1060.75,2
20100601|2010-02-10 02:00,10,1058.5,1058.5,1058.5,1058.5,1
20100601|2010-02-10 04:00,10,1062,1065.75,1062,1064,35
20100601|2010-02-10 05:00,10,1065.5,1065.5,1065.5,1065.5,1
20100601|2010-02-10 05:30,10,1065.5,1065.5,1065.5,1065.5,26
20100601|2010-02-10 06:30,10,1067,1067.5,1061.75,1061.75,48
20100601|2010-02-10 07:00,10,1062.25,1062.25,1061.25,1061.75,66
20100601|2010-02-10 07:30,10,1062,1062.25,1061,1062,10
20100601|2010-02-10 08:00,10,1062.5,1062.75,1061,1061,5
20100601|2010-02-10 08:30,10,1061,1062.5,1059.5,1061,9
20100601|2010-02-10 09:00,10,1059,1059,1052,1052.25,86
20100601|2010-02-10 09:30,10,1053,1056.25,1051.75,1056.25,31
20100601|2010-02-10 10:00,10,1056,1058.25,1055.5,1058.25,9
20100601|2010-02-10 10:30,10,1060,1060,1057,1057,6
20100601|2010-02-10 11:00,10,1056.5,1062,1056.5,1062,28
20100601|2010-02-10 11:30,10,1062.75,1063.75,1062,1062,20
20100601|2010-02-10 12:00,10,1062.75,1065.5,1062.75,1065,51
20100601|2010-02-10 12:30,10,1064.25,1064.75,1063.25,1063.25,25
20100601|2010-02-10 13:00,10,1065,1065,1063,1063,2
20100601|2010-02-10 13:30,10,1062.5,1062.5,1061,1062,6
20100601|2010-02-10 14:00,10,1062,1063.25,1062,1062.5,7
20100601|2010-02-10 14:30,10,1062.5,1062.5,1059,1061.25,15
20100601|2010-02-10 15:00,10,1060.75,1060.75,1058.75,1058.75,14
20100601|2010-02-10 15:30,11,1059,1059,1059,1059,1
20100601|2010-02-10 16:00,11,1059.25,1059.25,1058.5,1058.5,2
20100601|2010-02-10 18:00,11,1059.75,1060.5,1059.75,1060.5,4
20100601|2010-02-10 18:30,11,1060.75,1062.75,1060.75,1062.75,11
20100601|2010-02-10 19:00,11,1062.75,1062.75,1062.25,1062.25,3
20100601|2010-02-10 19:30,11,1063,1063,1063,1063,5
20100601|2010-02-10 20:00,11,1063.75,1064,1063.25,1064,5
20100601|2010-02-10 20:30,11,1064.5,1064.5,1064.5,1064.5,4
20100601|2010-02-10 21:30,11,1063.75,1063.75,1063.75,1063.75,3
20100601|2010-02-10 22:30,11,1064.75,1064.75,1064.75,1064.75,5
20100601|2010-02-11 00:00,11,1062.75,1062.75,1062.75,1062.75,3
20100601|2010-02-11 01:00,11,1064,1064,1064,1064,1
20100601|2010-02-11 02:30,11,1065.5,1065.5,1065,1065,2
20100601|2010-02-11 03:00,11,1065,1065,1065,1065,1
20100601|2010-02-11 03:30,11,1062.75,1062.75,1062.75,1062.75,1
20100601|2010-02-11 05:30,11,1059,1064.25,1059,1063.75,10
20100601|2010-02-11 06:00,11,1061.75,1061.75,1061.25,1061.25,32
20100601|2010-02-11 06:30,11,1061.5,1062.5,1061.5,1062.5,6
20100601|2010-02-11 07:00,11,1061,1062.25,1060.5,1062.25,13
20100601|2010-02-11 07:30,11,1061.5,1061.5,1061,1061,3
20100601|2010-02-11 08:00,11,1059,1059,1056,1058.75,38
20100601|2010-02-11 08:30,11,1058.5,1058.75,1052.5,1057.75,76
20100601|2010-02-11 09:00,11,1055.75,1060.5,1055.25,1060,48
20100601|2010-02-11 09:30,11,1059.5,1059.5,1056,1057,107
20100601|2010-02-11 10:00,11,1057.25,1064.25,1057,1064.25,1062
20100601|2010-02-11 10:30,11,1064.5,1070,1064.25,1069.75,65
20100601|2010-02-11 11:00,11,1068.5,1070.25,1068.25,1068.25,85
20100601|2010-02-11 11:30,11,1068,1068,1068,1068,7
20100601|2010-02-11 12:00,11,1068.75,1072,1068.75,1071.5,55
20100601|2010-02-11 12:30,11,1071.5,1072.75,1068.75,1068.75,76
20100601|2010-02-11 13:00,11,1071,1072.75,1071,1072.75,22
20100601|2010-02-11 13:30,11,1072.5,1072.5,1070,1070.25,87
20100601|2010-02-11 14:00,11,1070.5,1072,1070.25,1070.25,19
20100601|2010-02-11 14:30,11,1070,1071.75,1068.75,1071,47
20100601|2010-02-11 15:00,11,1071.5,1071.75,1070.75,1071.75,51
20100601|2010-02-11 15:30,12,1071.75,1073,1071.75,1073,6
20100601|2010-02-11 16:00,12,1074,1074.5,1073.75,1073.75,8
20100601|2010-02-11 17:00,12,1072.5,1072.5,1072.5,1072.5,4
20100601|2010-02-11 18:00,12,1071.75,1071.75,1071.75,1071.75,1
20100601|2010-02-11 18:30,12,1071.75,1071.75,1071.25,1071.25,2
20100601|2010-02-11 19:00,12,1071,1071,1070,1070.5,4
20100601|2010-02-11 20:00,12,1070.5,1070.5,1070.5,1070.5,1
20100601|2010-02-11 20:30,12,1070.25,1070.25,1070.25,1070.25,20
20100601|2010-02-11 22:00,12,1070,1070,1070,1070,4
20100601|2010-02-11 23:00,12,1070.5,1071.75,1070.5,1071.75,2
20100601|2010-02-12 00:00,12,1071.75,1071.75,1071.75,1071.75,30
20100601|2010-02-12 00:30,12,1073,1073,1073,1073,18
20100601|2010-02-12 01:30,12,1071.5,1071.5,1070.5,1070.5,2
20100601|2010-02-12 03:00,12,1070.5,1070.5,1070.5,1070.5,1
20100601|2010-02-12 03:30,12,1068.75,1068.75,1067.75,1067.75,6
20100601|2010-02-12 04:00,12,1066.5,1067,1063.75,1063.75,54
20100601|2010-02-12 04:30,12,1062,1064.75,1062,1064.5,48
20100601|2010-02-12 05:00,12,1063.75,1063.75,1062.75,1062.75,65
20100601|2010-02-12 05:30,12,1063.75,1065,1063.75,1064.25,54
20100601|2010-02-12 06:00,12,1064.75,1065,1064.25,1064.25,27
20100601|2010-02-12 06:30,12,1065,1065,1064,1064,2
20100601|2010-02-12 07:00,12,1063.5,1065,1063.25,1063.5,67
20100601|2010-02-12 07:30,12,1063.5,1066.5,1063.5,1064.5,69
20100601|2010-02-12 08:00,12,1065.5,1065.5,1058.25,1058.25,136
20100601|2010-02-12 08:30,12,1060.5,1060.5,1055.75,1059.25,114
20100601|2010-02-12 09:00,12,1057,1061.75,1055.25,1059.5,250
20100601|2010-02-12 09:30,12,1058.25,1060.25,1058.25,1059.25,18
20100601|2010-02-12 10:00,12,1058.25,1062.5,1058.25,1061.25,31
20100601|2010-02-12 10:30,12,1060.75,1062,1060.25,1062,8
20100601|2010-02-12 11:00,12,1062.5,1070,1062.25,1069.25,94
20100601|2010-02-12 11:30,12,1068.75,1068.75,1067,1067.5,87
20100601|2010-02-12 12:00,12,1067,1067,1062,1062.5,79
20100601|2010-02-12 12:30,12,1062,1064.5,1060.75,1063.25,82
20100601|2010-02-12 13:00,12,1064,1070.25,1064,1070.25,134
20100601|2010-02-12 13:30,12,1069.25,1069.25,1066.25,1066.5,72
20100601|2010-02-12 14:00,12,1066.25,1067,1064,1065,48
20100601|2010-02-12 14:30,12,1064,1070.5,1064,1070.5,75
20100601|2010-02-12 15:00,12,1070.25,1076,1070.25,1076,85
20100601|2010-02-14 17:00,16,1072.25,1072.25,1072.25,1072.25,4
20100601|2010-02-14 18:00,16,1071.75,1072.25,1071.75,1072.25,4
20100601|2010-02-14 18:30,16,1072,1072,1071.25,1071.25,2
20100601|2010-02-14 19:30,16,1070.75,1070.75,1070.75,1070.75,1
20100601|2010-02-14 20:00,16,1070.25,1070.25,1070,1070,7
20100601|2010-02-14 22:30,16,1071.5,1071.5,1070.5,1070.5,5
20100601|2010-02-15 01:00,16,1071.25,1071.25,1071.25,1071.25,1
20100601|2010-02-15 02:30,16,1073,1073,1073,1073,2
20100601|2010-02-15 03:30,16,1071.75,1071.75,1071.75,1071.75,1
20100601|2010-02-15 04:00,16,1072,1072,1072,1072,1
20100601|2010-02-15 06:00,16,1073,1073,1073,1073,3
20100601|2010-02-15 09:00,16,1071.75,1071.75,1071.75,1071.75,25
20100601|2010-02-15 09:30,16,1071.25,1071.25,1071,1071,16
20100601|2010-02-15 10:00,16,1071,1071,1071,1071,1
20100601|2010-02-15 18:00,16,1070.25,1070.25,1070.25,1070.25,2
20100601|2010-02-15 21:00,16,1073,1073,1073,1073,1
20100601|2010-02-15 22:00,16,1072.75,1072.75,1072.75,1072.75,1
20100601|2010-02-16 00:00,16,1073,1073,1073,1073,1
20100601|2010-02-16 01:00,16,1073.25,1078.5,1073.25,1077.5,10
20100601|2010-02-16 01:30,16,1078.75,1079.25,1078.75,1079.25,6
20100601|2010-02-16 02:00,16,1079.5,1081.5,1079.5,1081.25,13
20100601|2010-02-16 03:30,16,1079,1079,1079,1079,2
20100601|2010-02-16 04:00,16,1079.5,1079.5,1079.5,1079.5,1
20100601|2010-02-16 05:30,16,1079.5,1079.5,1079.5,1079.5,1
20100601|2010-02-16 06:00,16,1077,1077,1076.75,1076.75,2
20100601|2010-02-16 06:30,16,1074.75,1075.75,1074.75,1075.75,2
20100601|2010-02-16 07:00,16,1078.5,1078.5,1078.5,1078.5,1
20100601|2010-02-16 07:30,16,1078.25,1079.75,1078.25,1079.75,58
20100601|2010-02-16 08:00,16,1079.75,1081.25,1079.75,1081,4
20100601|2010-02-16 08:30,16,1078.75,1078.75,1075,1076.75,20
20100601|2010-02-16 09:00,16,1076.25,1078,1075,1077.5,42
20100601|2010-02-16 09:30,16,1079,1082,1078.75,1079.75,24
20100601|2010-02-16 10:00,16,1079.25,1081.25,1078.5,1081.25,137
20100601|2010-02-16 10:30,16,1081.5,1083.75,1081.5,1082.75,130
20100601|2010-02-16 11:00,16,1083.25,1083.25,1082.75,1082.75,7
20100601|2010-02-16 11:30,16,1082.25,1082.5,1082,1082.25,19
20100601|2010-02-16 12:00,16,1082.25,1084,1081.5,1084,14
20100601|2010-02-16 12:30,16,1084,1084.25,1082.5,1083,38
20100601|2010-02-16 13:00,16,1082.25,1084.5,1082.25,1084,30
20100601|2010-02-16 13:30,16,1083,1084.75,1083,1084.75,6
20100601|2010-02-16 14:00,16,1083.75,1085,1083.75,1085,7
20100601|2010-02-16 14:30,16,1085.5,1089,1085.5,1088,44
20100601|2010-02-16 15:00,16,1088,1088,1088,1088,2
20100601|2010-02-16 15:30,17,1088.5,1088.5,1087.75,1088.5,3
20100601|2010-02-16 17:00,17,1089.75,1089.75,1089.75,1089.75,3
20100601|2010-02-16 18:00,17,1089,1089,1089,1089,1
20100601|2010-02-16 18:30,17,1088.75,1089.5,1088.75,1089.5,2
20100601|2010-02-16 19:00,17,1089.75,1090,1089.75,1090,4
20100601|2010-02-16 19:30,17,1089.75,1089.75,1089,1089,6
20100601|2010-02-16 22:30,17,1089.5,1089.5,1089.5,1089.5,2
20100601|2010-02-16 23:00,17,1090.5,1091,1090.5,1091,24
20100601|2010-02-17 00:00,17,1091,1091,1091,1091,5
20100601|2010-02-17 00:30,17,1090.75,1090.75,1090.25,1090.25,2
20100601|2010-02-17 01:00,17,1089.25,1089.25,1088,1088,21
20100601|2010-02-17 01:30,17,1089,1089,1089,1089,1
20100601|2010-02-17 02:00,17,1091.5,1092.75,1091.5,1092,26
20100601|2010-02-17 02:30,17,1093,1093,1093,1093,2
20100601|2010-02-17 03:30,17,1092,1092.5,1091.5,1092.5,7
20100601|2010-02-17 04:00,17,1092.5,1092.5,1092.5,1092.5,4
20100601|2010-02-17 05:00,17,1091.25,1091.5,1091.25,1091.5,12
20100601|2010-02-17 05:30,17,1091.75,1092.5,1091.75,1092.5,2
20100601|2010-02-17 06:00,17,1091.75,1091.75,1091.75,1091.75,25
20100601|2010-02-17 06:30,17,1093,1094.75,1093,1094,33
20100601|2010-02-17 07:00,17,1093.75,1093.75,1093.75,1093.75,1
20100601|2010-02-17 07:30,17,1094,1095,1094,1094,17
20100601|2010-02-17 08:00,17,1093.5,1094,1092.5,1092.75,26
20100601|2010-02-17 08:30,17,1092,1093.75,1091,1091.75,111
20100601|2010-02-17 09:00,17,1091.5,1093.25,1090,1092.75,79
20100601|2010-02-17 09:30,17,1093,1094.5,1091.25,1091.5,158
20100601|2010-02-17 10:00,17,1091.5,1091.75,1089.25,1089.25,68
20100601|2010-02-17 10:30,17,1089.25,1091.25,1088.25,1090.5,149
20100601|2010-02-17 11:00,17,1091.5,1092.5,1091,1092.25,98
20100601|2010-02-17 11:30,17,1091.75,1091.75,1090.75,1091,42
20100601|2010-02-17 12:00,17,1092.5,1093.25,1091.75,1093,18
20100601|2010-02-17 12:30,17,1092.5,1092.5,1090.75,1091.25,25
20100601|2010-02-17 13:00,17,1091,1092.25,1089,1090,486
20100601|2010-02-17 13:30,17,1090.75,1092,1090.75,1091,32
20100601|2010-02-17 14:00,17,1091.75,1093.5,1091.75,1092.25,256
20100601|2010-02-17 14:30,17,1093.25,1093.75,1091.5,1093,141
20100601|2010-02-17 15:00,17,1093.5,1095,1093.25,1095,15
20100601|2010-02-17 15:30,18,1094.5,1094.5,1094.25,1094.25,2
20100601|2010-02-17 16:00,18,1094.75,1094.75,1094.75,1094.75,1
20100601|2010-02-17 17:00,18,1095,1095,1094,1094,3
20100601|2010-02-17 17:30,18,1094,1094,1094,1094,1
20100601|2010-02-17 18:30,18,1093.5,1093.5,1093.5,1093.5,1
20100601|2010-02-17 19:30,18,1092.75,1092.75,1092.75,1092.75,1
20100601|2010-02-17 21:30,18,1092.25,1092.75,1092.25,1092.75,2
20100601|2010-02-18 01:00,18,1092.5,1092.5,1091.25,1091.25,4
20100601|2010-02-18 02:00,18,1090.75,1090.75,1090,1090,2
20100601|2010-02-18 02:30,18,1090.75,1090.75,1090.75,1090.75,1
20100601|2010-02-18 03:00,18,1089.75,1091.25,1089.75,1091.25,3
20100601|2010-02-18 03:30,18,1091.5,1091.5,1091.5,1091.5,1
20100601|2010-02-18 04:00,18,1092,1094,1092,1094,16
20100601|2010-02-18 04:30,18,1094.25,1094.25,1093.5,1093.5,3
20100601|2010-02-18 05:00,18,1093.25,1093.25,1093.25,1093.25,1
20100601|2010-02-18 05:30,18,1093.5,1093.5,1093.5,1093.5,1
20100601|2010-02-18 06:00,18,1092.5,1092.5,1092,1092,2
20100601|2010-02-18 07:00,18,1093,1093.5,1093,1093.5,3
20100601|2010-02-18 07:30,18,1092,1092.5,1088.5,1089.5,51
20100601|2010-02-18 08:00,18,1090,1091.25,1089.25,1091.25,10
20100601|2010-02-18 08:30,18,1091.75,1096,1091,1094.5,274
20100601|2010-02-18 09:00,18,1094.5,1097,1092.75,1092.75,169
20100601|2010-02-18 09:30,18,1093,1095.75,1091.5,1095.75,174
20100601|2010-02-18 10:00,18,1094.5,1095,1094,1094.25,63
20100601|2010-02-18 10:30,18,1093.25,1095,1093.25,1095,52
20100601|2010-02-18 11:00,18,1095,1095,1093.25,1093.5,66
20100601|2010-02-18 11:30,18,1094.25,1094.25,1093.25,1093.5,37
20100601|2010-02-18 12:00,18,1094.75,1094.75,1094.5,1094.5,17
20100601|2010-02-18 12:30,18,1095,1096.5,1094.75,1096.5,46
20100601|2010-02-18 13:00,18,1096.5,1099.5,1096.5,1098.75,394
20100601|2010-02-18 13:30,18,1098.75,1100.75,1098.75,1100.75,139
20100601|2010-02-18 14:00,18,1101,1101,1099.5,1099.75,45
20100601|2010-02-18 14:30,18,1099.5,1101.75,1099.5,1099.75,185
20100601|2010-02-18 15:00,18,1099.25,1100.75,1099.25,1100.75,11
20100601|2010-02-18 15:30,19,1094.75,1095.75,1089.5,1091.5,93
20100601|2010-02-18 16:00,19,1091.5,1093.75,1091.5,1093.75,11
20100601|2010-02-18 17:00,19,1092,1092,1090.75,1090.75,10
20100601|2010-02-18 17:30,19,1090.75,1090.75,1090.5,1090.5,2
20100601|2010-02-18 18:00,19,1089.75,1089.75,1089.5,1089.5,2
20100601|2010-02-18 18:30,19,1092,1092.5,1091.5,1092,15
20100601|2010-02-18 19:00,19,1091.75,1091.75,1091.75,1091.75,4
20100601|2010-02-18 19:30,19,1091,1091,1091,1091,1
20100601|2010-02-18 20:00,19,1089.5,1090.25,1089,1090.25,5
20100601|2010-02-18 20:30,19,1088.75,1088.75,1088.75,1088.75,1
20100601|2010-02-18 21:00,19,1088.5,1088.5,1088.5,1088.5,2
20100601|2010-02-18 21:30,19,1088.5,1088.5,1088.5,1088.5,1
20100601|2010-02-18 22:00,19,1089.25,1089.75,1089,1089,4
20100601|2010-02-18 22:30,19,1089.5,1089.5,1089.5,1089.5,1
20100601|2010-02-18 23:30,19,1089,1089,1089,1089,2
20100601|2010-02-19 00:00,19,1089,1089,1088.75,1088.75,4
20100601|2010-02-19 00:30,19,1088.75,1089.25,1088.75,1089.25,3
20100601|2010-02-19 01:00,19,1089,1089,1088.25,1088.25,2
20100601|2010-02-19 01:30,19,1088.75,1089.5,1088,1088.25,12
20100601|2010-02-19 02:00,19,1088.75,1090.5,1088.75,1090,25
20100601|2010-02-19 02:30,19,1090.75,1092.75,1090.75,1092.75,5
20100601|2010-02-19 03:00,19,1093.75,1094,1092.25,1092.25,19
20100601|2010-02-19 03:30,19,1092.25,1093.25,1092,1093.25,16
20100601|2010-02-19 04:00,19,1091.25,1092,1091.25,1092,3
20100601|2010-02-19 04:30,19,1092.75,1092.75,1092.75,1092.75,1
20100601|2010-02-19 06:00,19,1092.5,1094,1092.5,1094,14
20100601|2010-02-19 06:30,19,1094.75,1094.75,1094.75,1094.75,1
20100601|2010-02-19 07:00,19,1093.5,1094,1093.5,1094,8
20100601|2010-02-19 07:30,19,1095,1098.75,1094.75,1098,75
20100601|2010-02-19 08:00,19,1097,1097,1096.25,1096.5,11
20100601|2010-02-19 08:30,19,1096.25,1099.25,1094.5,1094.75,325
20100601|2010-02-19 09:00,19,1094.5,1099.25,1094.5,1099.25,519
20100601|2010-02-19 09:30,19,1097.75,1100.5,1097.75,1099,164
20100601|2010-02-19 10:00,19,1099.5,1104.25,1099,1103.75,325
20100601|2010-02-19 10:30,19,1104,1104.5,1103,1104.5,155
20100601|2010-02-19 11:00,19,1105,1105.75,1104.5,1105.25,166
20100601|2010-02-19 11:30,19,1105.5,1105.75,1104.25,1105.25,61
20100601|2010-02-19 12:00,19,1105.5,1105.5,1103.5,1103.75,136
20100601|2010-02-19 12:30,19,1103.75,1104.5,1102.75,1103,65
20100601|2010-02-19 13:00,19,1103,1103.25,1102,1103.25,57
20100601|2010-02-19 13:30,19,1103.5,1103.5,1103,1103,66
20100601|2010-02-19 14:00,19,1102.75,1103,1100.25,1100.75,80
20100601|2010-02-19 14:30,19,1101.75,1104.75,1101.75,1102.5,117
20100601|2010-02-19 15:00,19,1102,1102,1100.75,1101.25,105
20100601|2010-02-21 17:00,22,1102.25,1102.25,1102.25,1102.25,7
20100601|2010-02-21 17:30,22,1103,1103,1103,1103,2
20100601|2010-02-21 18:00,22,1103.75,1103.75,1103.75,1103.75,16
20100601|2010-02-21 20:00,22,1105.25,1105.25,1105.25,1105.25,2
20100601|2010-02-21 21:30,22,1105,1105,1105,1105,1
20100601|2010-02-21 22:00,22,1105.75,1105.75,1105.75,1105.75,1
20100601|2010-02-21 22:30,22,1104.25,1104.25,1104.25,1104.25,1
20100601|2010-02-21 23:00,22,1104,1104,1104,1104,2
20100601|2010-02-22 00:00,22,1104.75,1104.75,1104.75,1104.75,3
20100601|2010-02-22 00:30,22,1105,1105,1103.75,1103.75,32
20100601|2010-02-22 01:00,22,1103.25,1104,1103.25,1103.5,10
20100601|2010-02-22 01:30,22,1104.5,1105.5,1104.5,1105.5,9
20100601|2010-02-22 02:00,22,1105.5,1105.5,1105,1105,4
20100601|2010-02-22 02:30,22,1104.5,1104.5,1103,1103,5
20100601|2010-02-22 03:00,22,1102,1102,1102,1102,1
20100601|2010-02-22 03:30,22,1103,1103.25,1103,1103,7
20100601|2010-02-22 04:00,22,1103.25,1103.25,1103,1103,2
20100601|2010-02-22 05:30,22,1103.75,1103.75,1103.75,1103.75,1
20100601|2010-02-22 06:00,22,1105,1105,1105,1105,3
20100601|2010-02-22 06:30,22,1104.25,1108,1104.25,1106.75,55
20100601|2010-02-22 07:00,22,1107,1107,1106,1106,6
20100601|2010-02-22 07:30,22,1105.5,1106.25,1105.5,1106.25,4
20100601|2010-02-22 08:00,22,1106,1106,1105.75,1105.75,3
20100601|2010-02-22 08:30,22,1105.25,1106,1101.25,1102.25,125
20100601|2010-02-22 09:00,22,1103,1103,1099,1102.25,108
20100601|2010-02-22 09:30,22,1103,1103.5,1101.75,1101.75,27
20100601|2010-02-22 10:00,22,1100.5,1101.25,1099.5,1099.75,2628
20100601|2010-02-22 10:30,22,1101,1101.5,1099.75,1100.5,48
20100601|2010-02-22 11:00,22,1100,1101.75,1099.75,1099.75,37
20100601|2010-02-22 11:30,22,1101,1102.25,1101,1101.75,53
20100601|2010-02-22 12:00,22,1102,1102,1101,1101.25,25
20100601|2010-02-22 12:30,22,1102,1103.25,1102,1103.25,23
20100601|2010-02-22 13:00,22,1102.25,1103.75,1102,1103.25,67
20100601|2010-02-22 13:30,22,1103.75,1104.75,1103.25,1104.5,16
20100601|2010-02-22 14:00,22,1103.75,1105.25,1103.75,1104.75,86
20100601|2010-02-22 14:30,22,1104.5,1104.5,1100.5,1101.5,214
20100601|2010-02-22 15:00,22,1103,1103,1103,1103,1
20100601|2010-02-22 17:00,23,1102.5,1102.5,1102.5,1102.5,1
20100601|2010-02-22 17:30,23,1102.5,1102.5,1102.5,1102.5,2
20100601|2010-02-22 18:30,23,1103,1103,1103,1103,8
20100601|2010-02-22 19:00,23,1101.25,1101.25,1101.25,1101.25,1
20100601|2010-02-22 19:30,23,1101,1101,1101,1101,2
20100601|2010-02-22 20:00,23,1100.25,1100.25,1100.25,1100.25,8
20100601|2010-02-22 20:30,23,1101.25,1101.25,1100.75,1100.75,9
20100601|2010-02-22 21:30,23,1101.25,1101.25,1101.25,1101.25,1
20100601|2010-02-22 22:30,23,1103,1103,1103,1103,8
20100601|2010-02-22 23:30,23,1103.25,1103.25,1103.25,1103.25,1
20100601|2010-02-23 00:30,23,1104,1104,1104,1104,1
20100601|2010-02-23 01:00,23,1104.25,1104.25,1104.25,1104.25,2
20100601|2010-02-23 01:30,23,1105,1106.5,1105,1105.5,8
20100601|2010-02-23 02:00,23,1106.75,1107.5,1106.75,1107.5,2
20100601|2010-02-23 02:30,23,1106.75,1106.75,1106.75,1106.75,2
20100601|2010-02-23 03:00,23,1106,1106,1106,1106,5
20100601|2010-02-23 03:30,23,1104.75,1105.75,1104.75,1105.75,7
20100601|2010-02-23 04:00,23,1104.75,1104.75,1102,1102.25,24
20100601|2010-02-23 04:30,23,1101,1101,1100.5,1100.75,21
20100601|2010-02-23 05:00,23,1101,1101,1098,1100,43
20100601|2010-02-23 05:30,23,1097.5,1098.5,1097.5,1098.5,7
20100601|2010-02-23 06:00,23,1099.75,1100.5,1099.5,1099.5,12
20100601|2010-02-23 06:30,23,1098,1100.25,1098,1100.25,31
20100601|2010-02-23 07:00,23,1099.5,1099.5,1099.5,1099.5,1
20100601|2010-02-23 07:30,23,1098,1099,1097.25,1099,6
20100601|2010-02-23 08:00,23,1098.5,1099,1098.5,1098.5,9
20100601|2010-02-23 08:30,23,1098.75,1102.25,1098,1100.75,184
20100601|2010-02-23 09:00,23,1100.75,1100.75,1089.75,1090.75,593
20100601|2010-02-23 09:30,23,1090.75,1092.25,1089,1092.25,117
20100601|2010-02-23 10:00,23,1092.25,1093.25,1090,1090.75,255
20100601|2010-02-23 10:30,23,1091.75,1092.5,1090.5,1090.5,234
20100601|2010-02-23 11:00,23,1090,1090.5,1087.75,1087.75,232
20100601|2010-02-23 11:30,23,1089,1089,1086,1087.75,226
20100601|2010-02-23 12:00,23,1088.5,1089.5,1087.5,1089.5,145
20100601|2010-02-23 12:30,23,1089.25,1089.5,1086.5,1087,194
20100601|2010-02-23 13:00,23,1086.75,1088.75,1085.5,1087.5,249
20100601|2010-02-23 13:30,23,1087.75,1091.25,1087.25,1090.5,100
20100601|2010-02-23 14:00,23,1090.25,1092,1089.75,1091.25,96
20100601|2010-02-23 14:30,23,1091.5,1091.5,1087.5,1088.25,226
20100601|2010-02-23 15:00,23,1088.25,1092.25,1088.25,1092.25,35
20100601|2010-02-23 15:30,24,1092,1092,1092,1092,1
20100601|2010-02-23 17:00,24,1091.5,1091.5,1091.25,1091.25,2
20100601|2010-02-23 18:00,24,1090.5,1090.5,1090.25,1090.5,13
20100601|2010-02-23 19:00,24,1090.5,1090.5,1090.5,1090.5,12
20100601|2010-02-23 19:30,24,1092.25,1092.25,1092,1092,6
20100601|2010-02-23 20:00,24,1092,1093,1092,1093,2
20100601|2010-02-23 21:00,24,1093,1093,1093,1093,1
20100601|2010-02-23 21:30,24,1093.5,1093.5,1093.5,1093.5,2
20100601|2010-02-23 22:00,24,1094,1094,1093,1093,2
20100601|2010-02-24 00:30,24,1093.75,1093.75,1093.75,1093.75,1
20100601|2010-02-24 01:00,24,1093.25,1093.75,1093.25,1093.75,3
20100601|2010-02-24 01:30,24,1092.25,1092.25,1092.25,1092.25,1
20100601|2010-02-24 02:00,24,1092.5,1093.5,1092.5,1092.5,8
20100601|2010-02-24 02:30,24,1091.25,1091.25,1091,1091,2
20100601|2010-02-24 03:00,24,1089.75,1089.75,1088,1088,22
20100601|2010-02-24 03:30,24,1088.5,1089,1088.5,1089,11
20100601|2010-02-24 04:00,24,1089.75,1089.75,1089.75,1089.75,2
20100601|2010-02-24 04:30,24,1091.25,1091.25,1091.25,1091.25,6
20100601|2010-02-24 05:30,24,1090.75,1093,1090.75,1093,4
20100601|2010-02-24 06:00,24,1092.25,1092.25,1092.25,1092.25,1
20100601|2010-02-24 06:30,24,1092.25,1094,1092.25,1093.75,6
20100601|2010-02-24 07:00,24,1093.5,1093.5,1093.5,1093.5,10
20100601|2010-02-24 07:30,24,1093.5,1093.5,1092.75,1093.25,20
20100601|2010-02-24 08:00,24,1092,1092.25,1091.75,1091.75,4
20100601|2010-02-24 08:30,24,1092.75,1097,1092.75,1095.5,177
20100601|2010-02-24 09:00,24,1095,1095.25,1089.25,1090.75,421
20100601|2010-02-24 09:30,24,1089.5,1099.5,1089.5,1097.75,546
20100601|2010-02-24 10:00,24,1098.25,1100,1096.25,1096.5,100
20100601|2010-02-24 10:30,24,1096.5,1098,1096.25,1098,24
20100601|2010-02-24 11:00,24,1097.25,1099,1096.25,1097.25,145
20100601|2010-02-24 11:30,24,1097.5,1098.25,1097,1097,33
20100601|2010-02-24 12:00,24,1097,1100,1096.75,1099.75,170
20100601|2010-02-24 12:30,24,1099.5,1099.75,1097.75,1098.5,34
20100601|2010-02-24 13:00,24,1098,1098,1097.25,1097.25,82
20100601|2010-02-24 13:30,24,1096.75,1096.75,1094.75,1096.25,228
20100601|2010-02-24 14:00,24,1095.75,1097.25,1095.75,1096.75,56
20100601|2010-02-24 14:30,24,1096.25,1099.25,1096,1099.25,263
20100601|2010-02-24 15:00,24,1099,1099.5,1098.75,1099,77
20100601|2010-02-24 15:30,25,1098.25,1098.25,1098.25,1098.25,1
20100601|2010-02-24 17:00,25,1098.25,1098.25,1098.25,1098.25,1
20100601|2010-02-24 17:30,25,1098.25,1098.25,1098.25,1098.25,2
20100601|2010-02-24 18:30,25,1098.25,1098.25,1097.75,1097.75,5
20100601|2010-02-24 19:00,25,1097.5,1097.5,1096.5,1096.5,6
20100601|2010-02-24 19:30,25,1095.75,1095.75,1095.5,1095.75,14
20100601|2010-02-24 20:00,25,1096,1096,1096,1096,5
20100601|2010-02-24 20:30,25,1095.5,1095.5,1095.25,1095.25,2
20100601|2010-02-24 21:00,25,1095.75,1095.75,1095.25,1095.25,7
20100601|2010-02-24 21:30,25,1094.75,1094.75,1092.75,1092.75,81
20100601|2010-02-24 22:00,25,1092.5,1092.5,1091,1091,25
20100601|2010-02-24 22:30,25,1091,1091,1090.5,1090.5,3
20100601|2010-02-24 23:00,25,1091,1091,1091,1091,1
20100601|2010-02-24 23:30,25,1090.25,1090.25,1090.25,1090.25,1
20100601|2010-02-25 00:00,25,1091.25,1091.25,1090.75,1090.75,3
20100601|2010-02-25 01:00,25,1092,1092.5,1090.75,1090.75,15
20100601|2010-02-25 01:30,25,1091.75,1091.75,1090.75,1091,5
20100601|2010-02-25 02:00,25,1090.5,1093.5,1090.5,1093,19
20100601|2010-02-25 02:30,25,1092.25,1094.25,1092.25,1094.25,7
20100601|2010-02-25 03:00,25,1093,1093,1093,1093,3
20100601|2010-02-25 03:30,25,1092.75,1095.75,1092.75,1095.5,128
20100601|2010-02-25 04:00,25,1095.75,1096,1095.75,1096,19
20100601|2010-02-25 04:30,25,1095.25,1095.25,1094,1094,7
20100601|2010-02-25 05:00,25,1093.25,1093.25,1093.25,1093.25,10
20100601|2010-02-25 05:30,25,1094,1094.75,1094,1094.75,2
20100601|2010-02-25 06:00,25,1092.5,1093.25,1092.5,1093.25,2
20100601|2010-02-25 06:30,25,1091.25,1091.5,1090.75,1091,137
20100601|2010-02-25 07:00,25,1093.25,1093.25,1091.75,1091.75,2
20100601|2010-02-25 07:30,25,1090,1090,1085.75,1087.25,58
20100601|2010-02-25 08:00,25,1085.5,1085.5,1082.5,1082.5,80
20100601|2010-02-25 08:30,25,1082.25,1084.25,1080,1083.25,551
20100601|2010-02-25 09:00,25,1082.75,1084.75,1081,1084.75,469
20100601|2010-02-25 09:30,25,1083.75,1085.25,1083,1083.75,276
20100601|2010-02-25 10:00,25,1083.5,1084.5,1081.75,1082.5,431
20100601|2010-02-25 10:30,25,1082.5,1082.5,1081,1081.75,209
20100601|2010-02-25 11:00,25,1081.75,1084,1081.5,1083.25,92
20100601|2010-02-25 11:30,25,1083.5,1085.5,1083.5,1085,218
20100601|2010-02-25 12:00,25,1084.5,1084.5,1083.25,1084,95
20100601|2010-02-25 12:30,25,1084.25,1091,1084.25,1091,377
20100601|2010-02-25 13:00,25,1091.25,1093.5,1090.25,1090.75,614
20100601|2010-02-25 13:30,25,1091.25,1093,1091,1092.75,280
20100601|2010-02-25 14:00,25,1092.5,1096.25,1091.75,1094.75,566
20100601|2010-02-25 14:30,25,1095.25,1097.75,1094.5,1097.5,690
20100601|2010-02-25 15:00,25,1096.75,1098,1096.5,1098,20
20100601|2010-02-25 16:00,26,1097.25,1097.25,1096.75,1096.75,28
20100601|2010-02-25 17:00,26,1096.5,1096.5,1096.25,1096.25,2
20100601|2010-02-25 17:30,26,1097,1098.25,1097,1098.25,17
20100601|2010-02-25 18:00,26,1098.75,1100,1098.75,1100,3
20100601|2010-02-25 18:30,26,1099.25,1099.25,1099.25,1099.25,11
20100601|2010-02-25 19:30,26,1100,1103,1100,1102,44
20100601|2010-02-25 20:00,26,1101,1101,1100.75,1101,18
20100601|2010-02-25 20:30,26,1101.5,1101.5,1101.5,1101.5,1
20100601|2010-02-25 21:00,26,1099.75,1099.75,1099.75,1099.75,1
20100601|2010-02-26 00:00,26,1100.25,1101.75,1100.25,1101.25,17
20100601|2010-02-26 00:30,26,1101.25,1101.25,1101.25,1101.25,2
20100601|2010-02-26 01:00,26,1100.5,1100.5,1099,1099,4
20100601|2010-02-26 01:30,26,1098.75,1098.75,1098.75,1098.75,5
20100601|2010-02-26 02:00,26,1097.75,1098.5,1097.25,1098.5,40
20100601|2010-02-26 02:30,26,1100,1100,1099.25,1099.25,3
20100601|2010-02-26 03:00,26,1100.5,1100.5,1100.5,1100.5,10
20100601|2010-02-26 04:30,26,1102,1102,1100.5,1101.5,8
20100601|2010-02-26 05:00,26,1100,1100.5,1100,1100.5,6
20100601|2010-02-26 05:30,26,1098.25,1098.5,1098,1098.5,27
20100601|2010-02-26 06:00,26,1099.5,1100.75,1099,1100,8
20100601|2010-02-26 06:30,26,1098.75,1098.75,1097.5,1097.5,13
20100601|2010-02-26 07:00,26,1097.25,1098.25,1097.25,1097.5,3
20100601|2010-02-26 07:30,26,1098.25,1099.5,1096,1099.25,53
20100601|2010-02-26 08:00,26,1098.75,1098.75,1097.75,1098.25,21
20100601|2010-02-26 08:30,26,1098,1098.5,1095,1096.5,448
20100601|2010-02-26 09:00,26,1096,1098.25,1091.75,1098,688
20100601|2010-02-26 09:30,26,1098,1100.75,1097.25,1097.25,280
20100601|2010-02-26 10:00,26,1097.5,1099.5,1097.5,1098.5,187
20100601|2010-02-26 10:30,26,1098.5,1100.25,1098,1098.25,210
20100601|2010-02-26 11:00,26,1097,1097.5,1096.25,1096.75,74
20100601|2010-02-26 11:30,26,1097,1097.25,1095.25,1095.5,49
20100601|2010-02-26 12:00,26,1096.25,1098.25,1096,1098.25,99
20100601|2010-02-26 12:30,26,1097.25,1099.75,1097.25,1099.5,157
20100601|2010-02-26 13:00,26,1099.5,1099.5,1098.25,1099.25,49
20100601|2010-02-26 13:30,26,1099,1100.25,1098.5,1100.25,82
20100601|2010-02-26 14:00,26,1100,1101.25,1099.5,1101.25,151
20100601|2010-02-26 14:30,26,1100.5,1101,1097.75,1098.25,663
20100601|2010-02-26 15:00,26,1098,1100.5,1097.75,1100.5,24
20100601|2010-02-28 17:00,1,1101.25,1105,1101.25,1105,7
20100601|2010-02-28 17:30,1,1103.75,1104,1103.5,1104,4
20100601|2010-02-28 18:30,1,1104,1104.75,1104,1104,7
20100601|2010-02-28 19:00,1,1102.75,1102.75,1101.25,1101.25,20
20100601|2010-02-28 19:30,1,1101,1101.75,1100.75,1101.75,15
20100601|2010-02-28 20:00,1,1101.75,1101.75,1101.5,1101.5,5
20100601|2010-02-28 21:00,1,1102,1102,1102,1102,1
20100601|2010-02-28 21:30,1,1103,1103,1103,1103,2
20100601|2010-02-28 22:00,1,1103.25,1103.25,1103.25,1103.25,2
20100601|2010-02-28 22:30,1,1103.75,1103.75,1103.75,1103.75,1
20100601|2010-02-28 23:00,1,1103.75,1103.75,1103.75,1103.75,1
20100601|2010-02-28 23:30,1,1103.75,1103.75,1103.75,1103.75,1
20100601|2010-03-01 01:00,1,1104,1105.5,1104,1105.5,9
20100601|2010-03-01 01:30,1,1105.75,1106.75,1105.5,1106,33
20100601|2010-03-01 02:00,1,1106.5,1106.5,1106.5,1106.5,1
20100601|2010-03-01 02:30,1,1105.25,1105.5,1105,1105,7
20100601|2010-03-01 03:30,1,1103.5,1103.5,1103.5,1103.5,1
20100601|2010-03-01 04:00,1,1105.5,1105.75,1104.5,1104.5,4
20100601|2010-03-01 04:30,1,1104.5,1104.5,1104.5,1104.5,1
20100601|2010-03-01 05:00,1,1103.5,1103.5,1102.75,1102.75,7
20100601|2010-03-01 05:30,1,1102,1102,1099.25,1101.5,18
20100601|2010-03-01 06:00,1,1101.5,1102.25,1100.5,1101.75,18
20100601|2010-03-01 06:30,1,1102,1103,1100,1100,14
20100601|2010-03-01 07:00,1,1101,1102,1101,1102,2
20100601|2010-03-01 07:30,1,1101.25,1102.5,1101.25,1102.5,11
20100601|2010-03-01 08:00,1,1102.25,1102.75,1102.25,1102.5,6
20100601|2010-03-01 08:30,1,1103,1106.25,1102.75,1103.75,215
20100601|2010-03-01 09:00,1,1103,1108.75,1103,1105.5,511
20100601|2010-03-01 09:30,1,1105,1107.5,1104.25,1107,95
20100601|2010-03-01 10:00,1,1106.75,1109.5,1106.75,1108,105
20100601|2010-03-01 10:30,1,1108.75,1109,1107.5,1108.5,34
20100601|2010-03-01 11:00,1,1108.75,1110,1108.5,1108.5,715
20100601|2010-03-01 11:30,1,1108.5,1109,1107.75,1107.75,131
20100601|2010-03-01 12:00,1,1107.25,1108.25,1107,1107.5,186
20100601|2010-03-01 12:30,1,1108,1109.25,1108,1109.25,48
20100601|2010-03-01 13:00,1,1108.75,1110.25,1108.75,1108.75,112
20100601|2010-03-01 13:30,1,1109.5,1109.5,1107.75,1108.25,124
20100601|2010-03-01 14:00,1,1108.5,1109.25,1107.25,1108.75,100
20100601|2010-03-01 14:30,1,1109,1110,1108,1109.25,303
20100601|2010-03-01 15:00,1,1109.75,1110,1109.25,1109.75,37
20100601|2010-03-01 15:30,2,1109.75,1109.75,1109,1109.75,9
20100601|2010-03-01 16:00,2,1109.75,1109.75,1109.75,1109.75,1
20100601|2010-03-01 17:00,2,1109.75,1110,1109.75,1109.75,7
20100601|2010-03-01 17:30,2,1109.75,1109.75,1109.75,1109.75,1
20100601|2010-03-01 18:00,2,1109.5,1109.75,1109.5,1109.75,4
20100601|2010-03-01 18:30,2,1109.75,1109.75,1109.5,1109.5,3
20100601|2010-03-01 19:00,2,1109.75,1109.75,1109.25,1109.25,27
20100601|2010-03-01 19:30,2,1109.25,1109.5,1109,1109.5,23
20100601|2010-03-01 20:30,2,1109,1109.5,1109,1109.5,10
20100601|2010-03-01 21:00,2,1109.25,1109.25,1109.25,1109.25,5
20100601|2010-03-01 22:00,2,1108.5,1108.5,1108.5,1108.5,1
20100601|2010-03-01 22:30,2,1108.75,1108.75,1108.75,1108.75,1
20100601|2010-03-01 23:00,2,1109.75,1110,1109.75,1109.75,14
20100601|2010-03-01 23:30,2,1109.5,1109.5,1109.5,1109.5,10
20100601|2010-03-02 01:00,2,1110,1110,1109.25,1109.25,51
20100601|2010-03-02 01:30,2,1110,1110.5,1109.5,1109.5,33
20100601|2010-03-02 02:00,2,1110.25,1110.5,1109,1109,82
20100601|2010-03-02 02:30,2,1109.5,1109.75,1108.25,1108.25,32
20100601|2010-03-02 03:00,2,1108.25,1108.75,1108.25,1108.75,11
20100601|2010-03-02 03:30,2,1109,1110.25,1109,1109.75,31
20100601|2010-03-02 04:00,2,1110,1110.25,1109.5,1109.5,5
20100601|2010-03-02 04:30,2,1110,1111.5,1110,1111.5,44
20100601|2010-03-02 05:00,2,1112.25,1113,1112.25,1113,21
20100601|2010-03-02 05:30,2,1113.25,1117.5,1113.25,1115,132
20100601|2010-03-02 06:00,2,1115,1115.5,1115,1115.25,45
20100601|2010-03-02 06:30,2,1115.25,1116,1115.25,1116,18
20100601|2010-03-02 07:00,2,1115.5,1117,1115.25,1117,5
20100601|2010-03-02 07:30,2,1116,1116.5,1115,1115.75,28
20100601|2010-03-02 08:00,2,1115.75,1116,1114,1114.25,32
20100601|2010-03-02 08:30,2,1114.5,1115.75,1112.75,1114.25,794
20100601|2010-03-02 09:00,2,1114.75,1115.5,1111.5,1113.25,403
20100601|2010-03-02 09:30,2,1113.5,1116,1113,1115.25,216
20100601|2010-03-02 10:00,2,1115.25,1117,1115,1116.25,292
20100601|2010-03-02 10:30,2,1116.25,1117,1115.5,1116.25,149
20100601|2010-03-02 11:00,2,1116.5,1116.5,1114.5,1114.75,205
20100601|2010-03-02 11:30,2,1114.75,1115.25,1114.25,1115.25,118
20100601|2010-03-02 12:00,2,1115.25,1116,1115,1115.75,33
20100601|2010-03-02 12:30,2,1115.5,1117.75,1115.5,1117.75,56
20100601|2010-03-02 13:00,2,1117.5,1117.75,1114.5,1114.5,298
20100601|2010-03-02 13:30,2,1114,1115,1112.5,1112.5,170
20100601|2010-03-02 14:00,2,1113.5,1114.25,1111.5,1111.5,293
20100601|2010-03-02 14:30,2,1111.25,1113,1110.5,1112.25,555
20100601|2010-03-02 15:00,2,1112.75,1113.25,1112.5,1112.75,64
20100601|2010-03-02 15:30,3,1111.25,1113.75,1111.25,1113.75,21
20100601|2010-03-02 17:00,3,1113.75,1113.75,1113,1113,2
20100601|2010-03-02 17:30,3,1112.5,1112.5,1112.5,1112.5,1
20100601|2010-03-02 18:00,3,1113.25,1113.25,1112.5,1113,74
20100601|2010-03-02 18:30,3,1113,1113.75,1113,1113.75,16
20100601|2010-03-02 19:00,3,1113.25,1113.25,1113,1113,9
20100601|2010-03-02 21:00,3,1111.75,1112,1111.5,1111.5,7
20100601|2010-03-02 21:30,3,1111.75,1111.75,1111.75,1111.75,1
20100601|2010-03-02 23:00,3,1112,1112,1112,1112,1
20100601|2010-03-02 23:30,3,1112.25,1112.25,1112.25,1112.25,1
20100601|2010-03-03 00:30,3,1112.25,1112.25,1112.25,1112.25,2
20100601|2010-03-03 01:00,3,1111.75,1111.75,1111.75,1111.75,13
20100601|2010-03-03 01:30,3,1112,1112.5,1112,1112.5,9
20100601|2010-03-03 02:00,3,1113.25,1113.75,1113.25,1113.5,25
20100601|2010-03-03 02:30,3,1114,1114,1111.25,1111.5,11
20100601|2010-03-03 03:00,3,1112.25,1112.5,1110.5,1112.5,31
20100601|2010-03-03 03:30,3,1113,1113,1112.5,1112.5,2
20100601|2010-03-03 04:00,3,1112.5,1113.5,1112.5,1113.5,5
20100601|2010-03-03 04:30,3,1112.75,1113,1112.75,1113,2
20100601|2010-03-03 05:00,3,1113,1113.25,1112.5,1113,5
20100601|2010-03-03 05:30,3,1113.75,1114.25,1113.25,1113.25,16
20100601|2010-03-03 06:00,3,1112.5,1112.5,1111.5,1111.75,23
20100601|2010-03-03 06:30,3,1112.75,1112.75,1110.75,1110.75,4
20100601|2010-03-03 07:00,3,1112,1113.75,1111.25,1113.75,16
20100601|2010-03-03 07:30,3,1114,1115.5,1114,1115,34
20100601|2010-03-03 08:00,3,1115,1115.5,1114.5,1115.5,12
20100601|2010-03-03 08:30,3,1115.5,1117.5,1113.5,1116.75,345
20100601|2010-03-03 09:00,3,1117,1118.75,1115.5,1116.5,624
20100601|2010-03-03 09:30,3,1116.5,1119.75,1115.75,1119.5,193
20100601|2010-03-03 10:00,3,1119,1120,1118.75,1119.75,85
20100601|2010-03-03 10:30,3,1119.75,1119.75,1118.5,1118.75,92
20100601|2010-03-03 11:00,3,1118.75,1118.75,1117.5,1118.25,134
20100601|2010-03-03 11:30,3,1118.25,1118.25,1115.75,1116.5,445
20100601|2010-03-03 12:00,3,1116.5,1117.75,1116,1116.5,439
20100601|2010-03-03 12:30,3,1116.5,1117.5,1116,1117.5,97
20100601|2010-03-03 13:00,3,1117.25,1117.75,1113.5,1114.25,401
20100601|2010-03-03 13:30,3,1114,1114.75,1111,1112.5,705
20100601|2010-03-03 14:00,3,1112.25,1114.25,1112,1113.25,415
20100601|2010-03-03 14:30,3,1113.25,1115,1112.75,1112.75,287
20100601|2010-03-03 15:00,3,1113,1114.75,1113,1114,94
20100601|2010-03-03 15:30,4,1113.25,1113.5,1112.25,1113.5,8
20100601|2010-03-03 16:00,4,1113.5,1113.5,1113.25,1113.25,2
20100601|2010-03-03 17:00,4,1113.5,1113.75,1113.25,1113.25,5
20100601|2010-03-03 17:30,4,1113,1113,1113,1113,2
20100601|2010-03-03 18:00,4,1112.75,1113,1112.75,1113,5
20100601|2010-03-03 18:30,4,1113,1113,1113,1113,3
20100601|2010-03-03 19:00,4,1112.5,1113,1112.5,1112.75,7
20100601|2010-03-03 20:00,4,1112.5,1113,1112.5,1113,6
20100601|2010-03-03 20:30,4,1113,1113,1113,1113,3
20100601|2010-03-03 21:00,4,1112.25,1112.25,1112.25,1112.25,2
20100601|2010-03-03 21:30,4,1111.5,1111.75,1111.25,1111.25,7
20100601|2010-03-03 22:00,4,1111,1111,1109.75,1110.25,39
20100601|2010-03-03 22:30,4,1110.25,1110.25,1110.25,1110.25,2
20100601|2010-03-03 23:00,4,1110.25,1110.25,1110,1110,30
20100601|2010-03-03 23:30,4,1109.75,1109.75,1109.75,1109.75,2
20100601|2010-03-04 00:00,4,1109.75,1109.75,1109.75,1109.75,9
20100601|2010-03-04 00:30,4,1109.5,1110,1109.5,1110,7
20100601|2010-03-04 01:00,4,1110,1110.25,1110,1110.25,6
20100601|2010-03-04 01:30,4,1110.25,1110.75,1110,1110.25,21
20100601|2010-03-04 02:00,4,1110.75,1111.5,1110.5,1111.5,13
20100601|2010-03-04 02:30,4,1111,1112.5,1111,1112,29
20100601|2010-03-04 03:00,4,1111.25,1112,1111.25,1112,6
20100601|2010-03-04 03:30,4,1112.75,1112.75,1112,1112,3
20100601|2010-03-04 04:00,4,1112.75,1113.75,1112.75,1113.25,15
20100601|2010-03-04 04:30,4,1113,1113.75,1113,1113.75,80
20100601|2010-03-04 05:00,4,1113.5,1113.5,1111.75,1111.75,23
20100601|2010-03-04 05:30,4,1113,1114.5,1113,1114.25,17
20100601|2010-03-04 06:00,4,1113.75,1114,1113.75,1114,33
20100601|2010-03-04 06:30,4,1113.75,1114.5,1113.75,1114.5,19
20100601|2010-03-04 07:00,4,1114.75,1114.75,1114.25,1114.25,10
20100601|2010-03-04 07:30,4,1114,1117,1113.25,1115.5,75
20100601|2010-03-04 08:00,4,1115.5,1115.5,1114.75,1115,9
20100601|2010-03-04 08:30,4,1114.75,1118,1114.75,1117.25,1547
20100601|2010-03-04 09:00,4,1117.25,1117.75,1114.25,1115.5,1322
20100601|2010-03-04 09:30,4,1115.5,1115.5,1111,1112.75,1265
20100601|2010-03-04 10:00,4,1112.5,1115,1112.5,1114.5,512
20100601|2010-03-04 10:30,4,1114.75,1115,1113,1114,573
20100601|2010-03-04 11:00,4,1114.5,1115,1113.25,1114.5,998
20100601|2010-03-04 11:30,4,1114.5,1114.75,1113.25,1114.5,175
20100601|2010-03-04 12:00,4,1114.25,1115.75,1114.25,1114.5,222
20100601|2010-03-04 12:30,4,1114.5,1114.5,1112.5,1114,302
20100601|2010-03-04 13:00,4,1114,1114.75,1113.5,1114.5,200
20100601|2010-03-04 13:30,4,1114,1115.75,1114,1115.75,184
20100601|2010-03-04 14:00,4,1115.5,1115.75,1114.5,1115.75,177
20100601|2010-03-04 14:30,4,1115.75,1118.5,1115.75,1117,456
20100601|2010-03-04 15:00,4,1116.75,1118,1116.75,1117.25,287
20100601|2010-03-04 15:30,5,1117.75,1118,1117,1118,5
20100601|2010-03-04 16:00,5,1117.25,1117.25,1117.25,1117.25,3
20100601|2010-03-04 17:00,5,1117.25,1117.5,1117.25,1117.5,13
20100601|2010-03-04 17:30,5,1117.25,1118.25,1117.25,1118.25,4
20100601|2010-03-04 18:00,5,1118.75,1118.75,1118.75,1118.75,18
20100601|2010-03-04 18:30,5,1119,1119.25,1118.75,1118.75,7
20100601|2010-03-04 19:00,5,1118.75,1118.75,1118.75,1118.75,1
20100601|2010-03-04 19:30,5,1118.75,1119.25,1118.75,1118.75,9
20100601|2010-03-04 20:00,5,1119,1119,1119,1119,2
20100601|2010-03-04 20:30,5,1119,1119,1118.5,1118.5,8
20100601|2010-03-04 21:30,5,1118.5,1118.75,1118.5,1118.75,3
20100601|2010-03-04 22:00,5,1119.25,1119.25,1119.25,1119.25,1
20100601|2010-03-04 23:00,5,1119,1119,1119,1119,1
20100601|2010-03-04 23:30,5,1119.25,1119.5,1119.25,1119.5,7
20100601|2010-03-05 00:00,5,1119.5,1119.5,1119.5,1119.5,16
20100601|2010-03-05 00:30,5,1119.5,1119.5,1118.75,1118.75,14
20100601|2010-03-05 01:00,5,1119,1120,1119,1120,45
20100601|2010-03-05 01:30,5,1119.75,1120,1119.5,1119.75,20
20100601|2010-03-05 02:00,5,1119.75,1119.75,1119,1119.75,12
20100601|2010-03-05 02:30,5,1119.75,1121,1119.75,1120,144
20100601|2010-03-05 03:00,5,1119.75,1120.25,1119.75,1120,22
20100601|2010-03-05 03:30,5,1119.75,1119.75,1119.5,1119.5,25
20100601|2010-03-05 04:00,5,1119.75,1119.75,1119.75,1119.75,1
20100601|2010-03-05 04:30,5,1120.5,1123,1120.5,1122.25,122
20100601|2010-03-05 05:00,5,1121.75,1121.75,1121.75,1121.75,36
20100601|2010-03-05 05:30,5,1121.5,1121.5,1121.25,1121.25,3
20100601|2010-03-05 06:00,5,1122,1123.75,1121.75,1123.25,68
20100601|2010-03-05 06:30,5,1123,1123.75,1122.25,1122.25,79
20100601|2010-03-05 07:00,5,1122,1122,1120.75,1121.75,17
20100601|2010-03-05 07:30,5,1123,1126.75,1123,1124.25,371
20100601|2010-03-05 08:00,5,1124.75,1124.75,1123.5,1124.75,75
20100601|2010-03-05 08:30,5,1124,1126,1121.5,1125,2642
20100601|2010-03-05 09:00,5,1125.5,1129.5,1124.5,1129.5,1343
20100601|2010-03-05 09:30,5,1129.25,1129.25,1128.5,1128.5,44
20100601|2010-03-05 10:00,5,1128.75,1129.75,1128.5,1129.25,591
20100601|2010-03-05 10:30,5,1129,1129,1128,1128.25,431
20100601|2010-03-05 11:00,5,1128,1128.5,1127.75,1128.25,475
20100601|2010-03-05 11:30,5,1128.25,1129.5,1128.25,1129.25,200
20100601|2010-03-05 12:00,5,1129.25,1129.75,1128.5,1129.5,720
20100601|2010-03-05 12:30,5,1129.5,1129.75,1128.5,1129.5,412
20100601|2010-03-05 13:00,5,1129.25,1130.5,1128.75,1129.25,388
20100601|2010-03-05 13:30,5,1129.25,1132,1129.25,1131.5,820
20100601|2010-03-05 14:00,5,1132.25,1134.25,1131,1131.5,1070
20100601|2010-03-05 14:30,5,1131.5,1133.25,1131.5,1133,333
20100601|2010-03-05 15:00,5,1132.75,1133,1131.25,1132,93
20100601|2010-03-07 17:00,8,1131.75,1132,1130.25,1132,10
20100601|2010-03-07 17:30,8,1132.5,1132.5,1131.75,1132.5,17
20100601|2010-03-07 18:00,8,1132.5,1132.75,1132,1132.25,12
20100601|2010-03-07 18:30,8,1132.5,1132.75,1131.75,1131.75,98
20100601|2010-03-07 19:00,8,1132,1132,1131.5,1131.5,2
20100601|2010-03-07 19:30,8,1132,1132.75,1132,1132.25,13
20100601|2010-03-07 20:00,8,1132.5,1133.75,1132.5,1133.5,29
20100601|2010-03-07 20:30,8,1133.5,1133.75,1132.75,1132.75,13
20100601|2010-03-07 21:00,8,1133,1133.5,1133,1133.25,62
20100601|2010-03-07 21:30,8,1133,1133,1132.5,1132.75,8
20100601|2010-03-07 22:00,8,1133,1133.25,1132.75,1133.25,12
20100601|2010-03-07 22:30,8,1133.25,1133.25,1133.25,1133.25,1
20100601|2010-03-07 23:00,8,1133.5,1133.5,1133,1133,24
20100601|2010-03-07 23:30,8,1133,1133,1133,1133,1
20100601|2010-03-08 00:00,8,1133.75,1133.75,1133.75,1133.75,2
20100601|2010-03-08 00:30,8,1133.75,1134.5,1133.75,1134.5,34
20100601|2010-03-08 01:00,8,1134.25,1134.75,1134,1134.75,34
20100601|2010-03-08 01:30,8,1134,1134,1133.25,1133.25,6
20100601|2010-03-08 02:00,8,1132.25,1132.5,1131.75,1132.5,34
20100601|2010-03-08 02:30,8,1131.75,1131.75,1131.25,1131.75,19
20100601|2010-03-08 03:00,8,1131.25,1132,1131.25,1132,27
20100601|2010-03-08 03:30,8,1131.25,1131.25,1131.25,1131.25,8
20100601|2010-03-08 04:00,8,1131,1131.25,1131,1131,7
20100601|2010-03-08 04:30,8,1131,1131,1130.75,1130.75,207
20100601|2010-03-08 05:00,8,1130.75,1130.75,1130.5,1130.5,17
20100601|2010-03-08 05:30,8,1131,1131.75,1131,1131.75,5
20100601|2010-03-08 06:00,8,1132,1133.25,1132,1133.25,7
20100601|2010-03-08 06:30,8,1133,1133.75,1133,1133.25,5
20100601|2010-03-08 07:00,8,1133.5,1134.25,1132.25,1132.75,120
20100601|2010-03-08 07:30,8,1133,1133,1132,1132.5,26
20100601|2010-03-08 08:00,8,1133,1133.5,1133,1133.25,170
20100601|2010-03-08 08:30,8,1133.25,1135.75,1132.75,1132.75,2037
20100601|2010-03-08 09:00,8,1132.5,1135.25,1132.5,1134.5,1112
20100601|2010-03-08 09:30,8,1134.25,1134.75,1132.25,1134.5,878
20100601|2010-03-08 10:00,8,1134.5,1134.5,1131.5,1131.5,636
20100601|2010-03-08 10:30,8,1132,1132.75,1131.5,1132,376
20100601|2010-03-08 11:00,8,1131.75,1133.5,1131.5,1133.5,487
20100601|2010-03-08 11:30,8,1133.25,1133.75,1131.75,1133.75,429
20100601|2010-03-08 12:00,8,1133.75,1134.75,1133.75,1134.25,1036
20100601|2010-03-08 12:30,8,1134,1135.25,1134,1134.75,735
20100601|2010-03-08 13:00,8,1135,1135.25,1133.75,1134.25,336
20100601|2010-03-08 13:30,8,1134.5,1134.75,1134,1134.5,81
20100601|2010-03-08 14:00,8,1133.75,1134.25,1133,1134.25,108
20100601|2010-03-08 14:30,8,1134,1134.5,1132.75,1133.5,452
20100601|2010-03-08 15:00,8,1133.25,1133.5,1132.25,1132.75,393
20100601|2010-03-08 15:30,9,1132.5,1132.75,1132,1132.75,14
20100601|2010-03-08 16:00,9,1132.25,1132.25,1131.75,1131.75,2
20100601|2010-03-08 17:30,9,1131.5,1131.5,1131,1131,4
20100601|2010-03-08 18:00,9,1130.75,1131,1130.5,1130.5,19
20100601|2010-03-08 18:30,9,1131,1131,1131,1131,8
20100601|2010-03-08 19:00,9,1130.75,1130.75,1130.75,1130.75,4
20100601|2010-03-08 19:30,9,1131.25,1131.25,1131.25,1131.25,5
20100601|2010-03-08 20:00,9,1131.25,1131.25,1131,1131.25,6
20100601|2010-03-08 20:30,9,1130.75,1130.75,1129.75,1129.75,20
20100601|2010-03-08 21:00,9,1130,1130.75,1130,1130.5,6
20100601|2010-03-08 21:30,9,1131.25,1131.25,1130.5,1130.75,77
20100601|2010-03-08 22:00,9,1130.75,1130.75,1130.5,1130.5,6
20100601|2010-03-08 22:30,9,1131,1131,1130.5,1130.5,2
20100601|2010-03-08 23:30,9,1130.5,1130.5,1130.5,1130.5,2
20100601|2010-03-09 00:00,9,1130.75,1130.75,1130.5,1130.5,2
20100601|2010-03-09 00:30,9,1130.75,1131,1130,1130,195
20100601|2010-03-09 01:00,9,1130.75,1130.75,1130.25,1130.25,12
20100601|2010-03-09 01:30,9,1130,1131.5,1129.75,1131.5,23
20100601|2010-03-09 02:00,9,1131.75,1132.5,1131.5,1131.75,324
20100601|2010-03-09 02:30,9,1131.25,1131.25,1129.25,1129.25,30
20100601|2010-03-09 03:00,9,1129,1130,1128.5,1129.25,241
20100601|2010-03-09 03:30,9,1129.25,1130,1128,1128.75,422
20100601|2010-03-09 04:00,9,1129,1129.25,1128.25,1128.75,55
20100601|2010-03-09 04:30,9,1129.25,1130,1128,1128.25,579
20100601|2010-03-09 05:00,9,1128,1128.25,1127.75,1128.25,53
20100601|2010-03-09 05:30,9,1128,1128,1127,1127.75,30
20100601|2010-03-09 06:00,9,1127.75,1128,1127.25,1127.5,17
20100601|2010-03-09 06:30,9,1127.75,1129.5,1127.75,1129.25,66
20100601|2010-03-09 07:00,9,1129.25,1129.5,1128,1128.25,140
20100601|2010-03-09 07:30,9,1128.5,1129.25,1127.5,1129,105
20100601|2010-03-09 08:00,9,1128.75,1129.5,1128.25,1129.5,202
20100601|2010-03-09 08:30,9,1129.5,1132.75,1129.25,1132.25,1503
20100601|2010-03-09 09:00,9,1132.25,1134.75,1131.25,1133.5,1010
20100601|2010-03-09 09:30,9,1133.25,1136.5,1133.25,1136,4193
20100601|2010-03-09 10:00,9,1136,1136,1133.75,1135.5,905
20100601|2010-03-09 10:30,9,1135,1137.75,1135,1137.25,970
20100601|2010-03-09 11:00,9,1137.5,1139.25,1136.5,1139.25,2078
20100601|2010-03-09 11:30,9,1139,1140,1138,1140,830
20100601|2010-03-09 12:00,9,1139.75,1140,1139,1139.75,2948
20100601|2010-03-09 12:30,9,1139.5,1140.5,1138.25,1138.5,1058
20100601|2010-03-09 13:00,9,1138.75,1140,1138.5,1139.75,727
20100601|2010-03-09 13:30,9,1139.75,1140.25,1135.75,1136.5,2227
20100601|2010-03-09 14:00,9,1136.25,1137,1131.5,1133.25,2652
20100601|2010-03-09 14:30,9,1133.25,1136.25,1133,1135.25,3577
20100601|2010-03-09 15:00,9,1135.25,1136.25,1135,1136,1170
20100601|2010-03-09 15:30,10,1135.25,1135.75,1135.25,1135.75,177
20100601|2010-03-09 16:00,10,1135.25,1135.5,1135,1135.25,235
20100601|2010-03-09 17:00,10,1135.25,1135.5,1135.25,1135.5,39
20100601|2010-03-09 17:30,10,1135.5,1135.5,1135.25,1135.25,10
20100601|2010-03-09 18:00,10,1135,1135,1134.25,1134.25,8
20100601|2010-03-09 18:30,10,1134.75,1135,1134.25,1135,44
20100601|2010-03-09 19:00,10,1135,1135,1134.5,1134.75,36
20100601|2010-03-09 19:30,10,1134.75,1135.5,1134.75,1135.5,12
20100601|2010-03-09 20:00,10,1135,1135.25,1135,1135.25,5
20100601|2010-03-09 20:30,10,1135.25,1135.5,1134.75,1134.75,12
20100601|2010-03-09 21:00,10,1134.75,1135,1134.75,1135,6
20100601|2010-03-09 21:30,10,1135.25,1135.75,1135,1135.75,17
20100601|2010-03-09 22:00,10,1135.25,1135.5,1135.25,1135.5,11
20100601|2010-03-09 22:30,10,1135,1135.25,1134.75,1135.25,6
20100601|2010-03-09 23:00,10,1135.25,1135.75,1135.25,1135.75,16
20100601|2010-03-09 23:30,10,1135.5,1135.5,1135.5,1135.5,1
20100601|2010-03-10 00:00,10,1135.75,1135.75,1135.5,1135.5,2
20100601|2010-03-10 00:30,10,1135.25,1135.75,1135.25,1135.75,8
20100601|2010-03-10 01:00,10,1135.75,1135.75,1133.75,1134,211
20100601|2010-03-10 01:30,10,1134,1134.75,1133.75,1133.75,74
20100601|2010-03-10 02:00,10,1133.5,1135,1133.5,1135,9
20100601|2010-03-10 02:30,10,1134.5,1135.75,1134,1135.75,153
20100601|2010-03-10 03:00,10,1135.5,1137.25,1134.75,1137.25,410
20100601|2010-03-10 03:30,10,1137,1137,1135.25,1135.25,15
20100601|2010-03-10 04:00,10,1135.25,1135.25,1134.75,1134.75,38
20100601|2010-03-10 04:30,10,1135.5,1136.5,1135,1136.25,14
20100601|2010-03-10 05:00,10,1136.5,1136.5,1135.25,1135.25,18
20100601|2010-03-10 05:30,10,1136.75,1137.5,1136.75,1136.75,100
20100601|2010-03-10 06:00,10,1137,1137.5,1135.5,1135.75,318
20100601|2010-03-10 06:30,10,1135.5,1136.25,1135.25,1135.75,34
20100601|2010-03-10 07:00,10,1135.5,1137,1135.25,1136.5,115
20100601|2010-03-10 07:30,10,1136.5,1136.5,1135.5,1136,185
20100601|2010-03-10 08:00,10,1136,1136.5,1134.75,1136,300
20100601|2010-03-10 08:30,10,1136,1139,1135.25,1138.25,2752
20100601|2010-03-10 09:00,10,1138.5,1141.25,1138.5,1140.5,4277
20100601|2010-03-10 09:30,10,1140.75,1142.75,1140.75,1141.75,3916
20100601|2010-03-10 10:00,10,1142,1143.25,1141.5,1142,3386
20100601|2010-03-10 10:30,10,1142,1142.75,1139.75,1141,5269
20100601|2010-03-10 11:00,10,1141,1141.25,1136.25,1136.25,7649
20100601|2010-03-10 11:30,10,1136.25,1139.5,1134.5,1139,6956
20100601|2010-03-10 12:00,10,1138.75,1140.5,1137.75,1139,3625
20100601|2010-03-10 12:30,10,1139,1140.25,1138,1138.25,3240
20100601|2010-03-10 13:00,10,1138.5,1142.25,1137.75,1142,5794
20100601|2010-03-10 13:30,10,1142,1142.75,1140.25,1140.5,2165
20100601|2010-03-10 14:00,10,1140.5,1142.25,1138.5,1138.5,2863
20100601|2010-03-10 14:30,10,1138.5,1141.25,1137,1140.5,11953
20100601|2010-03-10 15:00,10,1140.5,1141.75,1140,1141,6415
20100601|2010-03-10 15:30,11,1140.5,1141,1140.5,1140.75,564
20100601|2010-03-10 16:00,11,1140.5,1140.75,1140.5,1140.5,65
20100601|2010-03-10 17:00,11,1140.5,1140.75,1139.75,1139.75,111
20100601|2010-03-10 17:30,11,1139.75,1140.75,1139.5,1139.75,129
20100601|2010-03-10 18:00,11,1140,1141,1139.5,1140.25,150
20100601|2010-03-10 18:30,11,1140,1140,1139,1139.75,264
20100601|2010-03-10 19:00,11,1139.5,1141,1139.5,1140.75,164
20100601|2010-03-10 19:30,11,1140.75,1140.75,1140,1140.5,73
20100601|2010-03-10 20:00,11,1140.5,1140.5,1137.5,1138.25,891
20100601|2010-03-10 20:30,11,1138,1138,1136,1136,443
20100601|2010-03-10 21:00,11,1136.25,1137,1136,1136.25,588
20100601|2010-03-10 21:30,11,1136.25,1136.75,1135.5,1135.5,271
20100601|2010-03-10 22:00,11,1135.5,1136.25,1135,1136,264
20100601|2010-03-10 22:30,11,1136,1136.25,1135.25,1135.75,225
20100601|2010-03-10 23:00,11,1135.75,1136.5,1135.25,1136.5,291
20100601|2010-03-10 23:30,11,1136.5,1137,1136.5,1136.75,130
20100601|2010-03-11 00:00,11,1136.75,1137.25,1136.5,1136.5,84
20100601|2010-03-11 00:30,11,1136.5,1136.75,1136,1136.5,469
20100601|2010-03-11 01:00,11,1136.75,1137.25,1136,1137.25,52
20100601|2010-03-11 01:30,11,1137,1137.75,1136.75,1137.25,497
20100601|2010-03-11 02:00,11,1137.25,1138.5,1136.75,1137.5,1080
20100601|2010-03-11 02:30,11,1137.5,1138,1136.75,1137.75,631
20100601|2010-03-11 03:00,11,1137.75,1138.75,1137.25,1138.5,665
20100601|2010-03-11 03:30,11,1138.5,1140,1138.5,1139.25,1010
20100601|2010-03-11 04:00,11,1139.25,1139.5,1138.5,1138.5,638
20100601|2010-03-11 04:30,11,1138.5,1139,1137.75,1138,151
20100601|2010-03-11 05:00,11,1138,1140,1138,1139,284
20100601|2010-03-11 05:30,11,1139,1139.75,1137,1137.5,1187
20100601|2010-03-11 06:00,11,1137.5,1138.75,1137.5,1137.75,1074
20100601|2010-03-11 06:30,11,1137.75,1139.25,1137.75,1138.75,754
20100601|2010-03-11 07:00,11,1139,1139.75,1138.25,1139.5,2452
20100601|2010-03-11 07:30,11,1139.25,1139.5,1135.75,1137,11875
20100601|2010-03-11 08:00,11,1137,1137.75,1135.5,1137.5,9162
20100601|2010-03-11 08:30,11,1137.5,1138.75,1134,1135.75,83200
20100601|2010-03-11 09:00,11,1135.75,1139,1135.5,1138.25,65147
20100601|2010-03-11 09:30,11,1138,1141.5,1138,1140.5,61169
20100601|2010-03-11 10:00,11,1140.5,1140.75,1139,1139.25,40880
20100601|2010-03-11 10:30,11,1139.25,1139.75,1138,1139.75,33939
20100601|2010-03-11 11:00,11,1139.75,1140,1136.75,1136.75,78819
20100601|2010-03-11 11:30,11,1136.75,1139.25,1136.75,1139.25,33732
20100601|2010-03-11 12:00,11,1139,1140.25,1138.75,1139.5,15833
20100601|2010-03-11 12:30,11,1139.25,1141,1139,1139,24128
20100601|2010-03-11 13:00,11,1139.25,1139.25,1138,1139,36417
20100601|2010-03-11 13:30,11,1138.75,1140.25,1138.5,1139.75,25038
20100601|2010-03-11 14:00,11,1139.75,1144,1139.5,1143.25,73050
20100601|2010-03-11 14:30,11,1143,1145.5,1142,1145.25,76145
20100601|2010-03-11 15:00,11,1145.25,1146.25,1144.75,1146.25,67430
20100601|2010-03-11 15:30,12,1146,1146.25,1145.25,1145.75,6211
20100601|2010-03-11 16:00,12,1145.75,1146.25,1145.5,1145.75,1170
20100601|2010-03-11 17:00,12,1145.75,1146.25,1145.5,1146,1339
20100601|2010-03-11 17:30,12,1146,1146,1145.5,1145.75,645
20100601|2010-03-11 18:00,12,1145.75,1146,1145.5,1145.5,629
20100601|2010-03-11 18:30,12,1145.75,1145.75,1144.75,1145.25,1516
20100601|2010-03-11 19:00,12,1145.25,1145.25,1144.5,1145,898
20100601|2010-03-11 19:30,12,1145,1145,1144,1144.5,1655
20100601|2010-03-11 20:00,12,1144.75,1145.25,1144.25,1145,1093
20100601|2010-03-11 20:30,12,1145,1145.25,1144.75,1145,307
20100601|2010-03-11 21:00,12,1145,1145.5,1145,1145,480
20100601|2010-03-11 21:30,12,1144.75,1145.5,1144.75,1145.25,337
20100601|2010-03-11 22:00,12,1145.25,1145.5,1144.75,1145,522
20100601|2010-03-11 22:30,12,1145,1145.25,1144.5,1145,430
20100601|2010-03-11 23:00,12,1145,1145.5,1145,1145.5,204
20100601|2010-03-11 23:30,12,1145.25,1145.5,1145,1145,180
20100601|2010-03-12 00:00,12,1145,1145.25,1144.5,1144.5,372
20100601|2010-03-12 00:30,12,1144.5,1145.25,1144.25,1145.25,1024
20100601|2010-03-12 01:00,12,1145,1145.5,1144.75,1145,1856
20100601|2010-03-12 01:30,12,1144.75,1145,1144.5,1144.75,2087
20100601|2010-03-12 02:00,12,1144.5,1146,1144.5,1145,6102
20100601|2010-03-12 02:30,12,1145,1145.75,1144.25,1145.25,4692
20100601|2010-03-12 03:00,12,1145,1146,1144.5,1145.5,3356
20100601|2010-03-12 03:30,12,1145.5,1147,1145,1146.5,3786
20100601|2010-03-12 04:00,12,1146.5,1149,1146.5,1148.75,13547
20100601|2010-03-12 04:30,12,1148.75,1149,1148,1148.5,4021
20100601|2010-03-12 05:00,12,1148.5,1149,1147.5,1148.25,4729
20100601|2010-03-12 05:30,12,1148.25,1148.5,1147,1147.25,4182
20100601|2010-03-12 06:00,12,1147.5,1149.25,1147.5,1149,5284
20100601|2010-03-12 06:30,12,1148.75,1149,1148,1148.25,7338
20100601|2010-03-12 07:00,12,1148,1148.75,1147.25,1148.5,13045
20100601|2010-03-12 07:30,12,1148.5,1152,1148.5,1151,69726
20100601|2010-03-12 08:00,12,1151,1151,1149.75,1149.75,24156
20100601|2010-03-12 08:30,12,1150,1150.25,1146,1147.5,209432
20100601|2010-03-12 09:00,12,1147.5,1147.5,1142,1143.75,184168
20100601|2010-03-12 09:30,12,1144,1145.25,1142.5,1144,111385
20100601|2010-03-12 10:00,12,1144,1146.5,1143.25,1145.75,97461
20100601|2010-03-12 10:30,12,1145.75,1146,1144,1144.5,63423
20100601|2010-03-12 11:00,12,1144.5,1145.75,1143.5,1145,51541
20100601|2010-03-12 11:30,12,1145.25,1145.25,1143,1144.75,83974
20100601|2010-03-12 12:00,12,1144.75,1146,1144.5,1145,26160
20100601|2010-03-12 12:30,12,1145.25,1146,1144.5,1145.5,26551
20100601|2010-03-12 13:00,12,1145.75,1146.5,1144.5,1144.75,47682
20100601|2010-03-12 13:30,12,1144.75,1145.5,1143.75,1145,46639
20100601|2010-03-12 14:00,12,1144.75,1145.25,1142.5,1142.5,78105
20100601|2010-03-12 14:30,12,1142.5,1145.5,1142.5,1145,125967
20100601|2010-03-12 15:00,12,1144.75,1147,1144.75,1146.5,78641
20100601|2010-03-14 17:00,15,1146,1146.5,1144.75,1145,2579
20100601|2010-03-14 17:30,15,1145,1146,1144.75,1146,821
20100601|2010-03-14 18:00,15,1145.75,1146,1145,1145.25,624
20100601|2010-03-14 18:30,15,1145.25,1145.75,1145,1145.75,979
20100601|2010-03-14 19:00,15,1145.75,1145.75,1145,1145,996
20100601|2010-03-14 19:30,15,1145,1145,1143.25,1143.25,1920
20100601|2010-03-14 20:00,15,1143.5,1143.5,1142.25,1142.25,3525
20100601|2010-03-14 20:30,15,1142.5,1143,1141,1141.25,5248
20100601|2010-03-14 21:00,15,1141.25,1141.75,1140.25,1141.75,4425
20100601|2010-03-14 21:30,15,1141.75,1141.75,1140.5,1141,2278
20100601|2010-03-14 22:00,15,1140.75,1141.25,1140.5,1141.25,1032
20100601|2010-03-14 22:30,15,1141,1141.75,1140.75,1141.25,919
20100601|2010-03-14 23:00,15,1141.25,1141.75,1141.25,1141.75,620
20100601|2010-03-14 23:30,15,1141.75,1142,1141.5,1142,303
20100601|2010-03-15 00:00,15,1141.75,1142,1141.25,1141.75,314
20100601|2010-03-15 00:30,15,1142,1142.25,1141.75,1142,279
20100601|2010-03-15 01:00,15,1142,1142.25,1141.75,1142,426
20100601|2010-03-15 01:30,15,1142.25,1142.5,1141.75,1142.5,506
20100601|2010-03-15 02:00,15,1142.5,1142.75,1141.75,1142.5,1761
20100601|2010-03-15 02:30,15,1142.75,1143.25,1142,1143.25,2452
20100601|2010-03-15 03:00,15,1143.25,1144,1141.75,1142,8535
20100601|2010-03-15 03:30,15,1142,1143,1141.75,1142,7341
20100601|2010-03-15 04:00,15,1141.75,1142,1141,1141,6520
20100601|2010-03-15 04:30,15,1141,1141.75,1141,1141.5,5210
20100601|2010-03-15 05:00,15,1141.5,1142.75,1141.25,1142.25,4651
20100601|2010-03-15 05:30,15,1142.25,1142.75,1142,1142,3536
20100601|2010-03-15 06:00,15,1142.25,1143.5,1142,1143.5,4324
20100601|2010-03-15 06:30,15,1143.5,1143.75,1143,1143.5,6156
20100601|2010-03-15 07:00,15,1143.75,1144,1143,1144,8768
20100601|2010-03-15 07:30,15,1144,1144.5,1143.25,1143.75,15048
20100601|2010-03-15 08:00,15,1143.75,1144,1142.75,1143.25,18818
20100601|2010-03-15 08:30,15,1143.25,1145.5,1141.75,1142,142660
20100601|2010-03-15 09:00,15,1141.75,1144.25,1140.75,1143.25,110190
20100601|2010-03-15 09:30,15,1143.25,1143.5,1141,1141.75,86438
20100601|2010-03-15 10:00,15,1141.75,1142.5,1136.5,1138.25,170089
20100601|2010-03-15 10:30,15,1138.25,1139,1137,1138.25,80144
20100601|2010-03-15 11:00,15,1138.5,1139.25,1137.25,1138.75,58849
20100601|2010-03-15 11:30,15,1138.5,1140,1138,1139.25,46747
20100601|2010-03-15 12:00,15,1139.25,1140,1139,1139.5,32404
20100601|2010-03-15 12:30,15,1139.5,1140.75,1139.25,1140.25,35942
20100601|2010-03-15 13:00,15,1140.5,1140.5,1138.75,1139.75,45274
20100601|2010-03-15 13:30,15,1139.75,1142,1138.25,1141.5,82879
20100601|2010-03-15 14:00,15,1141.5,1144.25,1141,1144.25,96956
20100601|2010-03-15 14:30,15,1144.25,1146.5,1143.25,1145.75,138536
20100601|2010-03-15 15:00,15,1145.5,1146,1145.25,1146,79608
20100601|2010-03-15 15:30,16,1145.75,1147,1145.75,1146.25,8112
20100601|2010-03-15 16:00,16,1146,1147,1146,1146.75,1710
20100601|2010-03-15 17:00,16,1147,1147.5,1146.25,1146.5,2385
20100601|2010-03-15 17:30,16,1146.5,1146.75,1146.25,1146.75,1246
20100601|2010-03-15 18:00,16,1146.5,1146.5,1145.75,1146.25,1202
20100601|2010-03-15 18:30,16,1146,1146.5,1145.75,1146.25,883
20100601|2010-03-15 19:00,16,1146.25,1146.5,1146,1146.25,504
20100601|2010-03-15 19:30,16,1146.25,1146.25,1145.75,1145.75,877
20100601|2010-03-15 20:00,16,1146,1147.25,1145.75,1147.25,1306
20100601|2010-03-15 20:30,16,1147.25,1147.75,1146.75,1147.75,1542
20100601|2010-03-15 21:00,16,1147.5,1147.75,1147,1147.25,558
20100601|2010-03-15 21:30,16,1147.5,1147.5,1146.75,1147.25,706
20100601|2010-03-15 22:00,16,1147,1147.25,1146.75,1147.25,374
20100601|2010-03-15 22:30,16,1147,1147,1146.5,1146.5,804
20100601|2010-03-15 23:00,16,1146.5,1147,1146.25,1146.5,1562
20100601|2010-03-15 23:30,16,1146.5,1147.25,1146.25,1147,409
20100601|2010-03-16 00:00,16,1147,1147.25,1146.5,1146.75,773
20100601|2010-03-16 00:30,16,1146.75,1147,1146.75,1147,187
20100601|2010-03-16 01:00,16,1146.75,1146.75,1146,1146.5,1282
20100601|2010-03-16 01:30,16,1146.5,1147.5,1146.5,1146.75,944
20100601|2010-03-16 02:00,16,1146.75,1147,1146.25,1146.5,2311
20100601|2010-03-16 02:30,16,1146.5,1146.5,1145,1145.25,5857
20100601|2010-03-16 03:00,16,1145.25,1146,1144.5,1146,9784
20100601|2010-03-16 03:30,16,1146,1147,1145.75,1146.75,4709
20100601|2010-03-16 04:00,16,1146.75,1147.5,1146.5,1146.75,3682
20100601|2010-03-16 04:30,16,1146.75,1148.25,1146.75,1147.5,5217
20100601|2010-03-16 05:00,16,1147.5,1148.25,1146.75,1147,6845
20100601|2010-03-16 05:30,16,1147,1148.75,1146.75,1148.5,6411
20100601|2010-03-16 06:00,16,1148.25,1148.75,1147.75,1148.25,5776
20100601|2010-03-16 06:30,16,1148.25,1148.75,1147.25,1147.5,6486
20100601|2010-03-16 07:00,16,1147.5,1148.25,1146.75,1147,8829
20100601|2010-03-16 07:30,16,1147,1149,1146.75,1147.75,21988
20100601|2010-03-16 08:00,16,1147.75,1149.5,1147.75,1149,60712
20100601|2010-03-16 08:30,16,1148.75,1149,1145.5,1147.75,143971
20100601|2010-03-16 09:00,16,1147.5,1148.75,1146.75,1148.5,88834
20100601|2010-03-16 09:30,16,1148.5,1152,1148,1151.5,155212
20100601|2010-03-16 10:00,16,1151.25,1153,1150.5,1151.75,127034
20100601|2010-03-16 10:30,16,1151.75,1152.5,1151,1151.5,68773
20100601|2010-03-16 11:00,16,1151.5,1152,1150.5,1151.25,58031
20100601|2010-03-16 11:30,16,1151.25,1151.75,1150,1150.5,38664
20100601|2010-03-16 12:00,16,1150.5,1151,1150,1150.5,18447
20100601|2010-03-16 12:30,16,1150.25,1150.5,1149.25,1150.25,35429
20100601|2010-03-16 13:00,16,1150,1154,1148.75,1153,164528
20100601|2010-03-16 13:30,16,1153,1153,1148.5,1152.25,160713
20100601|2010-03-16 14:00,16,1152.5,1154.25,1151.25,1153.5,128086
20100601|2010-03-16 14:30,16,1153.75,1155.75,1152.75,1154.75,199426
20100601|2010-03-16 15:00,16,1154.75,1155.25,1154.25,1155,82962
20100601|2010-03-16 15:30,17,1154.75,1155,1154,1154.5,5571
20100601|2010-03-16 16:00,17,1154.5,1155,1154.5,1154.5,1512
20100601|2010-03-16 17:00,17,1154.5,1155,1154.5,1154.75,1305
20100601|2010-03-16 17:30,17,1154.75,1155,1154.5,1154.5,558
20100601|2010-03-16 18:00,17,1154.5,1155,1154.5,1154.75,866
20100601|2010-03-16 18:30,17,1155,1155,1154.25,1154.75,1380
20100601|2010-03-16 19:00,17,1154.5,1155,1154.5,1154.75,1164
20100601|2010-03-16 19:30,17,1155,1155.25,1154.75,1155,653
20100601|2010-03-16 20:00,17,1154.75,1155,1154.5,1154.75,586
20100601|2010-03-16 20:30,17,1154.75,1155,1154.25,1154.25,944
20100601|2010-03-16 21:00,17,1154.5,1154.75,1154.25,1154.5,1129
20100601|2010-03-16 21:30,17,1154.5,1154.75,1154.25,1154.5,373
20100601|2010-03-16 22:00,17,1154.5,1155,1154.5,1155,855
20100601|2010-03-16 22:30,17,1155,1157.25,1154.75,1156.25,3727
20100601|2010-03-16 23:00,17,1156.25,1156.5,1155.25,1156,2112
20100601|2010-03-16 23:30,17,1156,1156.5,1155.75,1156.5,575
20100601|2010-03-17 00:00,17,1156.75,1157.5,1156.25,1157.25,1656
20100601|2010-03-17 00:30,17,1157.25,1157.5,1156.5,1157.25,1443
20100601|2010-03-17 01:00,17,1157.25,1157.5,1156.75,1156.75,481
20100601|2010-03-17 01:30,17,1157,1158,1157,1157.75,1364
20100601|2010-03-17 02:00,17,1157.5,1158,1157,1157.5,4407
20100601|2010-03-17 02:30,17,1157.5,1158,1157,1157.5,2500
20100601|2010-03-17 03:00,17,1157.25,1157.75,1156.5,1157,7676
20100601|2010-03-17 03:30,17,1156.75,1158,1156.75,1157.5,7057
20100601|2010-03-17 04:00,17,1157.5,1157.5,1156.75,1157,4344
20100601|2010-03-17 04:30,17,1157,1158.25,1156.5,1158,5352
20100601|2010-03-17 05:00,17,1158.25,1158.5,1157.75,1158.25,9281
20100601|2010-03-17 05:30,17,1158.25,1159.5,1158,1158.75,9214
20100601|2010-03-17 06:00,17,1158.75,1159,1158,1158.25,7213
20100601|2010-03-17 06:30,17,1158.25,1158.25,1157,1157,6204
20100601|2010-03-17 07:00,17,1157.25,1157.75,1156,1156.75,14034
20100601|2010-03-17 07:30,17,1156.75,1157.75,1156.5,1157.75,21918
20100601|2010-03-17 08:00,17,1157.75,1158.5,1157,1158,33533
20100601|2010-03-17 08:30,17,1158,1161.25,1157.5,1160.75,190412
20100601|2010-03-17 09:00,17,1161,1161.5,1158.75,1159.25,136234
20100601|2010-03-17 09:30,17,1159.25,1160.5,1158.5,1160.25,123811
20100601|2010-03-17 10:00,17,1160.5,1162.5,1159.75,1161.75,127894
20100601|2010-03-17 10:30,17,1161.75,1162.75,1161,1161.5,94322
20100601|2010-03-17 11:00,17,1161.5,1162.25,1160.75,1161.25,63821
20100601|2010-03-17 11:30,17,1161.25,1162,1160.75,1161.75,44824
20100601|2010-03-17 12:00,17,1162,1163.5,1161.5,1163,68082
20100601|2010-03-17 12:30,17,1162.75,1165.5,1162.75,1164,190499
20100601|2010-03-17 13:00,17,1164.25,1165.25,1163.75,1164.25,54441
20100601|2010-03-17 13:30,17,1164.5,1164.75,1160.25,1160.25,139821
20100601|2010-03-17 14:00,17,1160.5,1161.75,1157.75,1159,151300
20100601|2010-03-17 14:30,17,1159.25,1161.75,1158.25,1161.75,152467
20100601|2010-03-17 15:00,17,1161.75,1162,1160.75,1161,89545
20100601|2010-03-17 15:30,18,1160.75,1162.25,1160.5,1162.25,5852
20100601|2010-03-17 16:00,18,1162.25,1162.5,1161.25,1161.5,1448
20100601|2010-03-17 17:00,18,1161.75,1162.5,1161.5,1161.5,2668
20100601|2010-03-17 17:30,18,1161.75,1161.75,1161.25,1161.75,701
20100601|2010-03-17 18:00,18,1161.75,1163.5,1161.25,1162.75,4504
20100601|2010-03-17 18:30,18,1162.75,1164,1162.25,1163.25,4315
20100601|2010-03-17 19:00,18,1163.25,1163.25,1161.75,1162.5,1980
20100601|2010-03-17 19:30,18,1162.25,1162.5,1161.5,1161.5,826
20100601|2010-03-17 20:00,18,1161.5,1162.25,1161.5,1161.75,1139
20100601|2010-03-17 20:30,18,1161.75,1162.25,1161.5,1161.75,570
20100601|2010-03-17 21:00,18,1161.75,1162,1161.5,1161.5,797
20100601|2010-03-17 21:30,18,1161.5,1161.75,1161.25,1161.25,601
20100601|2010-03-17 22:00,18,1161,1161.5,1160.75,1161.5,1412
20100601|2010-03-17 22:30,18,1161.5,1162.25,1161.25,1161.75,1240
20100601|2010-03-17 23:00,18,1161.75,1162.25,1161.75,1162.25,700
20100601|2010-03-17 23:30,18,1162.25,1162.5,1161.5,1161.5,558
20100601|2010-03-18 00:00,18,1161.75,1161.75,1159.5,1159.75,4513
20100601|2010-03-18 00:30,18,1159.5,1160.25,1159.25,1159.5,2625
20100601|2010-03-18 01:00,18,1159.5,1159.75,1158.75,1159,2147
20100601|2010-03-18 01:30,18,1159,1159.75,1158.75,1159.25,1355
20100601|2010-03-18 02:00,18,1159.5,1159.75,1158.75,1159,4848
20100601|2010-03-18 02:30,18,1159,1159.25,1157.5,1157.75,5585
20100601|2010-03-18 03:00,18,1157.5,1158.75,1157.25,1158.75,12161
20100601|2010-03-18 03:30,18,1158.5,1159.5,1158.25,1158.75,5973
20100601|2010-03-18 04:00,18,1158.75,1158.75,1157.5,1158.75,5934
20100601|2010-03-18 04:30,18,1158.5,1160,1158.25,1159.5,6395
20100601|2010-03-18 05:00,18,1159.5,1160.25,1158.5,1159.5,5847
20100601|2010-03-18 05:30,18,1159.5,1160,1159.5,1160,3851
20100601|2010-03-18 06:00,18,1160,1160.25,1159.25,1160.25,5023
20100601|2010-03-18 06:30,18,1160.25,1160.5,1159.5,1160.25,10887
20100601|2010-03-18 07:00,18,1160.25,1161.25,1160.25,1160.75,16196
20100601|2010-03-18 07:30,18,1160.75,1162.5,1160,1161,33916
20100601|2010-03-18 08:00,18,1160.75,1162,1160.5,1161.75,16941
20100601|2010-03-18 08:30,18,1161.5,1162.5,1160.25,1161.75,144831
20100601|2010-03-18 09:00,18,1161.75,1163.25,1160.25,1160.75,110976
20100601|2010-03-18 09:30,18,1160.75,1161.5,1158.75,1161,108684
20100601|2010-03-18 10:00,18,1161,1162.25,1160.5,1161,125337
20100601|2010-03-18 10:30,18,1161.25,1161.5,1157.5,1158,155130
20100601|2010-03-18 11:00,18,1158.25,1158.5,1156.25,1158,127891
20100601|2010-03-18 11:30,18,1158.25,1158.25,1156.25,1157.5,68298
20100601|2010-03-18 12:00,18,1157.75,1159.75,1157.5,1159.25,56302
20100601|2010-03-18 12:30,18,1159.25,1160.5,1158.5,1159.5,47780
20100601|2010-03-18 13:00,18,1159.5,1160.25,1158.75,1159.5,56609
20100601|2010-03-18 13:30,18,1159.5,1161.5,1158.25,1159.5,104739
20100601|2010-03-18 14:00,18,1159.75,1160.75,1158.75,1160.75,73250
20100601|2010-03-18 14:30,18,1160.5,1162,1160,1160.75,177012
20100601|2010-03-18 15:00,18,1160.75,1162,1160.25,1161.75,83227
20100601|2010-03-18 15:30,19,1161.25,1161.75,1161,1161.25,5442
20100601|2010-03-18 16:00,19,1161.5,1161.75,1161.25,1161.25,1478
20100601|2010-03-18 17:00,19,1161.5,1162,1161,1161.5,2660
20100601|2010-03-18 17:30,19,1161.5,1161.5,1161.25,1161.5,478
20100601|2010-03-18 18:00,19,1161.25,1161.75,1161,1161,884
20100601|2010-03-18 18:30,19,1161,1161,1160.25,1160.5,1803
20100601|2010-03-18 19:00,19,1160.75,1160.75,1160.25,1160.5,784
20100601|2010-03-18 19:30,19,1160.5,1161.5,1160.5,1161,1176
20100601|2010-03-18 20:00,19,1161,1161.25,1160.75,1160.75,429
20100601|2010-03-18 20:30,19,1161,1162.25,1161,1161.75,1972
20100601|2010-03-18 21:00,19,1161.75,1162,1161,1161.25,1090
20100601|2010-03-18 21:30,19,1161.5,1162.25,1161.25,1161.25,2460
20100601|2010-03-18 22:00,19,1161.25,1161.75,1161,1161.5,1035
20100601|2010-03-18 22:30,19,1161.5,1161.75,1161,1161.25,629
20100601|2010-03-18 23:00,19,1161.25,1161.5,1161.25,1161.25,295
20100601|2010-03-18 23:30,19,1161.25,1161.75,1161,1161.5,881
20100601|2010-03-19 00:00,19,1161.25,1162,1161.25,1161.5,614
20100601|2010-03-19 00:30,19,1161.5,1161.75,1161,1161.25,795
20100601|2010-03-19 01:00,19,1161.25,1161.5,1161,1161.25,515
20100601|2010-03-19 01:30,19,1161,1162,1161,1162,822
20100601|2010-03-19 02:00,19,1161.75,1162.25,1161.25,1162,2432
20100601|2010-03-19 02:30,19,1162,1162.25,1161.5,1161.75,2410
20100601|2010-03-19 03:00,19,1161.75,1162.5,1161,1162.25,7034
20100601|2010-03-19 03:30,19,1162.25,1162.5,1160.25,1161,7009
20100601|2010-03-19 04:00,19,1161,1161.5,1159.75,1161.25,6664
20100601|2010-03-19 04:30,19,1161.5,1162,1160.75,1161,5445
20100601|2010-03-19 05:00,19,1161,1162.75,1160.5,1162,8104
20100601|2010-03-19 05:30,19,1162.25,1162.5,1161.75,1162.25,9835
20100601|2010-03-19 06:00,19,1162.25,1162.5,1160.75,1161,7966
20100601|2010-03-19 06:30,19,1161,1161.75,1160.25,1161.5,8659
20100601|2010-03-19 07:00,19,1161.5,1162.5,1161.25,1161.75,20343
20100601|2010-03-19 07:30,19,1162,1163.5,1161.25,1163.5,29515
20100601|2010-03-19 08:00,19,1163.25,1165,1162.25,1164.75,80477
20100601|2010-03-19 08:30,19,1164.75,1165,1160.5,1161.5,265916
20100601|2010-03-19 09:00,19,1161.75,1161.75,1155.75,1156.75,236168
20100601|2010-03-19 09:30,19,1156.75,1157.25,1154.5,1155.75,159323
20100601|2010-03-19 10:00,19,1156,1156.25,1152,1153.25,198163
20100601|2010-03-19 10:30,19,1153,1155,1152.25,1154.5,102887
20100601|2010-03-19 11:00,19,1154.25,1155.25,1152.5,1153.75,94357
20100601|2010-03-19 11:30,19,1153.75,1154.5,1153,1153.75,52590
20100601|2010-03-19 12:00,19,1153.75,1155,1153.5,1154.5,34472
20100601|2010-03-19 12:30,19,1154.5,1154.5,1152.5,1154.5,59580
20100601|2010-03-19 13:00,19,1154.25,1156.25,1153.75,1155.75,81126
20100601|2010-03-19 13:30,19,1155.75,1155.75,1153.5,1153.75,72318
20100601|2010-03-19 14:00,19,1153.75,1154.75,1153.5,1153.75,52956
20100601|2010-03-19 14:30,19,1153.5,1155,1150.25,1155,339051
20100601|2010-03-19 15:00,19,1154.75,1156.75,1154.5,1156.25,140768
20100601|2010-03-21 17:00,22,1153.25,1153.25,1148.5,1149.5,12650
20100601|2010-03-21 17:30,22,1149.5,1149.75,1148.25,1149,4626
20100601|2010-03-21 18:00,22,1149.25,1150,1148.75,1150,1747
20100601|2010-03-21 18:30,22,1150,1150.25,1149.5,1150,1726
20100601|2010-03-21 19:00,22,1150,1151,1150,1150,2629
20100601|2010-03-21 19:30,22,1149.75,1150,1149.25,1149.75,1221
20100601|2010-03-21 20:00,22,1150,1150.5,1149,1150.25,2912
20100601|2010-03-21 20:30,22,1150.25,1150.75,1149,1149.25,2408
20100601|2010-03-21 21:00,22,1149.25,1149.5,1148.5,1149,2920
20100601|2010-03-21 21:30,22,1149,1149,1147.75,1148.25,6139
20100601|2010-03-21 22:00,22,1148.5,1150,1148.5,1149.75,3370
20100601|2010-03-21 22:30,22,1149.75,1150.25,1149.25,1149.5,1125
20100601|2010-03-21 23:00,22,1149.75,1150.75,1149.5,1150.75,880
20100601|2010-03-21 23:30,22,1150.5,1151.25,1150,1151,1948
20100601|2010-03-22 00:00,22,1150.75,1151,1150.5,1150.75,476
20100601|2010-03-22 00:30,22,1150.75,1151,1150.5,1150.75,382
20100601|2010-03-22 01:00,22,1151,1151.75,1150.75,1151.5,1352
20100601|2010-03-22 01:30,22,1151.25,1151.5,1150.5,1151,1580
20100601|2010-03-22 02:00,22,1150.75,1151,1149.5,1150.25,4202
20100601|2010-03-22 02:30,22,1150.5,1151.75,1150,1151.5,3326
20100601|2010-03-22 03:00,22,1151.5,1151.75,1148,1148.5,13489
20100601|2010-03-22 03:30,22,1148.25,1151,1148.25,1149.75,8628
20100601|2010-03-22 04:00,22,1150,1150.5,1149.25,1150,5452
20100601|2010-03-22 04:30,22,1150,1150,1147,1147.75,14179
20100601|2010-03-22 05:00,22,1147.5,1148.5,1146.75,1147.75,11605
20100601|2010-03-22 05:30,22,1148,1148.75,1146.75,1148.75,7872
20100601|2010-03-22 06:00,22,1148.75,1149,1148,1148.75,6023
20100601|2010-03-22 06:30,22,1148.75,1149,1147.5,1147.75,15283
20100601|2010-03-22 07:00,22,1147.75,1149.75,1147.5,1149.5,18697
20100601|2010-03-22 07:30,22,1149.5,1150,1148,1148.25,22288
20100601|2010-03-22 08:00,22,1148,1149.25,1148,1148.25,32676
20100601|2010-03-22 08:30,22,1148.5,1155.5,1147.75,1154.25,240402
20100601|2010-03-22 09:00,22,1154.25,1159.25,1153.5,1158.25,218629
20100601|2010-03-22 09:30,22,1158.5,1160,1157.5,1158.5,149028
20100601|2010-03-22 10:00,22,1158.75,1160.25,1158.5,1158.5,103480
20100601|2010-03-22 10:30,22,1158.75,1159.5,1157.5,1159.25,109965
20100601|2010-03-22 11:00,22,1159.25,1159.5,1157.5,1159.25,106704
20100601|2010-03-22 11:30,22,1159.5,1160.5,1158.5,1159.75,84764
20100601|2010-03-22 12:00,22,1160,1162.5,1159.75,1161,108090
20100601|2010-03-22 12:30,22,1161.25,1161.75,1160.5,1160.75,47161
20100601|2010-03-22 13:00,22,1160.75,1161.25,1159.25,1160.5,81610
20100601|2010-03-22 13:30,22,1160.75,1163.25,1160.75,1162,116244
20100601|2010-03-22 14:00,22,1162.25,1163.25,1161,1162.25,91263
20100601|2010-03-22 14:30,22,1162,1162.75,1160.5,1161,135240
20100601|2010-03-22 15:00,22,1161.25,1162.25,1160.5,1162,98309
20100601|2010-03-22 15:30,23,1161.75,1163,1161.75,1162.75,8065
20100601|2010-03-22 16:00,23,1162.5,1163,1162.25,1162.75,1811
20100601|2010-03-22 17:00,23,1162.5,1163.75,1162.5,1163.5,2454
20100601|2010-03-22 17:30,23,1163.25,1163.5,1163.25,1163.25,777
20100601|2010-03-22 18:00,23,1163.25,1163.5,1162.75,1163,915
20100601|2010-03-22 18:30,23,1163,1163.5,1162.75,1163.25,3314
20100601|2010-03-22 19:00,23,1163.25,1163.5,1162.25,1162.5,2647
20100601|2010-03-22 19:30,23,1162.5,1162.5,1162,1162,887
20100601|2010-03-22 20:00,23,1162,1162.5,1162,1162.25,1652
20100601|2010-03-22 20:30,23,1162.25,1162.5,1161.75,1162,1261
20100601|2010-03-22 21:00,23,1162.25,1162.75,1162,1162.75,1257
20100601|2010-03-22 21:30,23,1162.5,1162.75,1161.75,1161.75,928
20100601|2010-03-22 22:00,23,1161.75,1162.25,1161.75,1162.25,767
20100601|2010-03-22 22:30,23,1162,1162.25,1161.75,1162,606
20100601|2010-03-22 23:00,23,1161.75,1162.5,1161.75,1162.25,867
20100601|2010-03-22 23:30,23,1162.5,1162.75,1162,1162.5,851
20100601|2010-03-23 00:00,23,1162.25,1162.5,1161.75,1162,638
20100601|2010-03-23 00:30,23,1162,1162.25,1161.75,1161.75,521
20100601|2010-03-23 01:00,23,1161.75,1162,1161.25,1161.25,1836
20100601|2010-03-23 01:30,23,1161.5,1161.75,1161.25,1161.25,580
20100601|2010-03-23 02:00,23,1161.5,1161.75,1161,1161,4336
20100601|2010-03-23 02:30,23,1161.25,1162,1160.75,1161.75,4821
20100601|2010-03-23 03:00,23,1161.75,1162.75,1161.5,1162.25,8848
20100601|2010-03-23 03:30,23,1162,1164.5,1161.75,1163.5,13442
20100601|2010-03-23 04:00,23,1163.5,1164.75,1163.25,1164.25,10718
20100601|2010-03-23 04:30,23,1164.5,1164.75,1163.75,1164,5409
20100601|2010-03-23 05:00,23,1163.75,1164.25,1163.25,1163.75,4370
20100601|2010-03-23 05:30,23,1163.75,1164.25,1163.25,1163.5,2933
20100601|2010-03-23 06:00,23,1163.75,1163.75,1162,1162,6881
20100601|2010-03-23 06:30,23,1162,1162.75,1160.75,1161.25,17846
20100601|2010-03-23 07:00,23,1161.25,1162.25,1160.5,1162,16382
20100601|2010-03-23 07:30,23,1161.75,1163,1161,1162.75,13953
20100601|2010-03-23 08:00,23,1163,1164,1162.75,1163,24078
20100601|2010-03-23 08:30,23,1163,1164,1159.5,1161.5,162330
20100601|2010-03-23 09:00,23,1161.75,1165,1160.5,1164,204766
20100601|2010-03-23 09:30,23,1163.75,1164.25,1160.5,1161.25,130915
20100601|2010-03-23 10:00,23,1161,1161.75,1159,1161.25,160584
20100601|2010-03-23 10:30,23,1161,1163.25,1160,1162.75,113853
20100601|2010-03-23 11:00,23,1163,1164.75,1162.5,1164,97887
20100601|2010-03-23 11:30,23,1164,1164.25,1162.25,1163.25,57212
20100601|2010-03-23 12:00,23,1163.25,1165.25,1163,1164.5,69508
20100601|2010-03-23 12:30,23,1164.5,1164.75,1162.25,1162.5,63355
20100601|2010-03-23 13:00,23,1162.25,1165.25,1162.25,1164.75,65229
20100601|2010-03-23 13:30,23,1165,1165.5,1164,1165,73353
20100601|2010-03-23 14:00,23,1165.25,1169.5,1164.5,1169,208796
20100601|2010-03-23 14:30,23,1169.25,1170.5,1168.25,1169.75,181377
20100601|2010-03-23 15:00,23,1169.75,1170,1169,1169.5,82132
20100601|2010-03-23 15:30,24,1169.25,1169.75,1169,1169.75,4870
20100601|2010-03-23 16:00,24,1169.75,1170,1169.5,1169.75,2580
20100601|2010-03-23 17:00,24,1169.75,1170,1169.25,1169.75,1192
20100601|2010-03-23 17:30,24,1169.75,1170,1169.5,1169.75,498
20100601|2010-03-23 18:00,24,1169.5,1170,1169,1169.5,2115
20100601|2010-03-23 18:30,24,1169.5,1169.5,1169,1169,1252
20100601|2010-03-23 19:00,24,1169,1169.5,1168.75,1169.5,1863
20100601|2010-03-23 19:30,24,1169.5,1169.75,1169,1169,1126
20100601|2010-03-23 20:00,24,1169,1169.75,1168.5,1168.75,2606
20100601|2010-03-23 20:30,24,1168.5,1169,1168.5,1168.75,1655
20100601|2010-03-23 21:00,24,1168.5,1168.75,1168.25,1168.5,1473
20100601|2010-03-23 21:30,24,1168.75,1169,1168.5,1168.75,883
20100601|2010-03-23 22:00,24,1168.75,1169.25,1168.5,1168.75,753
20100601|2010-03-23 22:30,24,1168.5,1168.75,1168.25,1168.5,1198
20100601|2010-03-23 23:00,24,1168.25,1168.75,1168.25,1168.25,949
20100601|2010-03-23 23:30,24,1168.25,1168.25,1167.75,1168.25,1111
20100601|2010-03-24 00:00,24,1168.25,1168.25,1166.75,1167.25,3053
20100601|2010-03-24 00:30,24,1167.25,1168,1167.25,1167.5,1433
20100601|2010-03-24 01:00,24,1167.5,1168,1166.75,1167,1991
20100601|2010-03-24 01:30,24,1167,1167.75,1166.5,1167.75,2327
20100601|2010-03-24 02:00,24,1167.75,1168.5,1167.25,1168.5,4108
20100601|2010-03-24 02:30,24,1168.5,1168.5,1167.5,1168,3791
20100601|2010-03-24 03:00,24,1167.75,1169.5,1167.75,1169,9302
20100601|2010-03-24 03:30,24,1169,1169.5,1166.75,1167.5,13627
20100601|2010-03-24 04:00,24,1167.5,1168.5,1167,1167.75,11252
20100601|2010-03-24 04:30,24,1168,1168.25,1167,1167.75,6357
20100601|2010-03-24 05:00,24,1167.5,1167.75,1162,1163,47016
20100601|2010-03-24 05:30,24,1163.25,1165,1162,1164.5,19794
20100601|2010-03-24 06:00,24,1164.5,1167,1164.25,1166.5,19792
20100601|2010-03-24 06:30,24,1166.5,1166.5,1165.25,1165.5,17410
20100601|2010-03-24 07:00,24,1165.75,1167.5,1165,1165.75,24530
20100601|2010-03-24 07:30,24,1165.75,1166.5,1164,1166.25,33346
20100601|2010-03-24 08:00,24,1166.25,1166.75,1164.5,1165,36614
20100601|2010-03-24 08:30,24,1165,1167.5,1164.5,1165.5,185088
20100601|2010-03-24 09:00,24,1165.5,1168.75,1164,1166.75,158877
20100601|2010-03-24 09:30,24,1166.75,1168.5,1165.5,1166.5,117544
20100601|2010-03-24 10:00,24,1166.5,1167.5,1161.25,1163.5,215835
20100601|2010-03-24 10:30,24,1163.5,1165.25,1162.75,1165,70901
20100601|2010-03-24 11:00,24,1165,1166.5,1164.75,1166,90438
20100601|2010-03-24 11:30,24,1166,1167.5,1165.75,1166,71823
20100601|2010-03-24 12:00,24,1166.25,1166.25,1162.25,1163.75,148497
20100601|2010-03-24 12:30,24,1163.75,1164.75,1161,1163.25,103595
20100601|2010-03-24 13:00,24,1163,1165,1162.5,1164,80930
20100601|2010-03-24 13:30,24,1163.75,1164.5,1162.5,1162.75,74052
20100601|2010-03-24 14:00,24,1162.75,1164.75,1162,1163.75,101559
20100601|2010-03-24 14:30,24,1163.75,1166.25,1163,1163.5,190904
20100601|2010-03-24 15:00,24,1163.5,1164.75,1163.5,1164.75,81265
20100601|2010-03-24 15:30,25,1164.25,1164.5,1163.25,1164,5176
20100601|2010-03-24 16:00,25,1164.25,1164.25,1163.75,1163.75,1217
20100601|2010-03-24 17:00,25,1163.75,1164.25,1163.75,1164,680
20100601|2010-03-24 17:30,25,1163.75,1164.25,1163.75,1164,530
20100601|2010-03-24 18:00,25,1164.25,1165,1164,1164.75,1045
20100601|2010-03-24 18:30,25,1164.75,1165,1164,1164.75,2224
20100601|2010-03-24 19:00,25,1164.5,1164.75,1164.25,1164.5,1493
20100601|2010-03-24 19:30,25,1164.5,1164.5,1164.25,1164.5,776
20100601|2010-03-24 20:00,25,1164.5,1166,1164.5,1165.75,3186
20100601|2010-03-24 20:30,25,1165.75,1166,1164.5,1164.5,1603
20100601|2010-03-24 21:00,25,1164.5,1164.5,1163.75,1163.75,1904
20100601|2010-03-24 21:30,25,1163.75,1164.25,1163.5,1164.25,1177
20100601|2010-03-24 22:00,25,1164,1164.25,1163.5,1164,599
20100601|2010-03-24 22:30,25,1164,1164.25,1163.75,1164,429
20100601|2010-03-24 23:00,25,1164.25,1164.5,1164,1164.5,529
20100601|2010-03-24 23:30,25,1164.5,1164.75,1164,1164.5,547
20100601|2010-03-25 00:00,25,1164.75,1165,1163.5,1164.25,2009
20100601|2010-03-25 00:30,25,1164,1164.75,1163.75,1164.25,1122
20100601|2010-03-25 01:00,25,1164.25,1165.5,1163.75,1165.25,1520
20100601|2010-03-25 01:30,25,1165.25,1165.75,1165.25,1165.5,626
20100601|2010-03-25 02:00,25,1165.5,1165.75,1164.75,1165.5,2165
20100601|2010-03-25 02:30,25,1165.25,1166.5,1165,1165.25,4803
20100601|2010-03-25 03:00,25,1165.5,1166.5,1165.25,1165.25,8939
20100601|2010-03-25 03:30,25,1165.5,1165.75,1164.5,1165.75,5955
20100601|2010-03-25 04:00,25,1165.5,1167.5,1165.5,1167.5,7854
20100601|2010-03-25 04:30,25,1167.5,1169,1167,1168.25,11653
20100601|2010-03-25 05:00,25,1168.5,1169,1167.75,1167.75,6841
20100601|2010-03-25 05:30,25,1168,1168.5,1167.5,1168.5,4558
20100601|2010-03-25 06:00,25,1168.5,1170,1168.25,1170,13619
20100601|2010-03-25 06:30,25,1169.75,1170.5,1169.5,1170,13975
20100601|2010-03-25 07:00,25,1170,1170.75,1169.25,1169.5,21343
20100601|2010-03-25 07:30,25,1169.5,1170.5,1168.75,1169.75,26487
20100601|2010-03-25 08:00,25,1169.75,1172.25,1169.75,1171.75,50708
20100601|2010-03-25 08:30,25,1171.5,1172.5,1169.25,1170,178508
20100601|2010-03-25 09:00,25,1170.25,1171.75,1167.5,1169.75,131263
20100601|2010-03-25 09:30,25,1169.75,1171.25,1169.5,1170.75,92589
20100601|2010-03-25 10:00,25,1170.75,1175,1170.5,1174.5,173486
20100601|2010-03-25 10:30,25,1174.5,1175.75,1174.5,1174.75,101626
20100601|2010-03-25 11:00,25,1175,1175.75,1173,1174,106564
20100601|2010-03-25 11:30,25,1174,1176.5,1173.75,1175,81734
20100601|2010-03-25 12:00,25,1175,1176,1174,1174.75,69447
20100601|2010-03-25 12:30,25,1174.5,1174.75,1169,1170,222647
20100601|2010-03-25 13:00,25,1170,1171.25,1167,1167.5,139493
20100601|2010-03-25 13:30,25,1167.25,1169,1165.75,1168,152668
20100601|2010-03-25 14:00,25,1168,1171,1167.75,1167.75,129238
20100601|2010-03-25 14:30,25,1167.75,1168.25,1160.25,1161.5,433725
20100601|2010-03-25 15:00,25,1161.5,1162.75,1161.25,1162.5,120055
20100601|2010-03-25 15:30,26,1162.25,1162.5,1160,1160.5,12224
20100601|2010-03-25 16:00,26,1160.5,1160.5,1159.25,1159.75,3676
20100601|2010-03-25 17:00,26,1159.75,1160,1159.5,1160,1751
20100601|2010-03-25 17:30,26,1159.75,1160.5,1159.75,1159.75,1504
20100601|2010-03-25 18:00,26,1159.75,1160.25,1159.5,1159.75,1154
20100601|2010-03-25 18:30,26,1159.5,1160.25,1158.25,1160.25,5387
20100601|2010-03-25 19:00,26,1160.25,1160.5,1159.75,1160.25,3227
20100601|2010-03-25 19:30,26,1160,1160.5,1158.75,1158.75,3085
20100601|2010-03-25 20:00,26,1158.75,1159.5,1158.75,1159,1323
20100601|2010-03-25 20:30,26,1159,1160,1158.75,1159.75,1343
20100601|2010-03-25 21:00,26,1159.75,1161,1159.75,1160.5,2250
20100601|2010-03-25 21:30,26,1160.5,1162.25,1160.5,1162,6311
20100601|2010-03-25 22:00,26,1162,1163,1162,1162.5,4351
20100601|2010-03-25 22:30,26,1162.5,1163.5,1162.25,1163,2481
20100601|2010-03-25 23:00,26,1163.25,1163.75,1162.25,1162.25,2784
20100601|2010-03-25 23:30,26,1162.25,1163.5,1162.25,1163.25,1493
20100601|2010-03-26 00:00,26,1163.25,1163.5,1162.5,1163.25,2298
20100601|2010-03-26 00:30,26,1163.25,1164,1163,1163.75,2750
20100601|2010-03-26 01:00,26,1163.75,1164.75,1163.5,1164.5,3370
20100601|2010-03-26 01:30,26,1164.5,1164.75,1164,1164.25,885
20100601|2010-03-26 02:00,26,1164.25,1165,1163.5,1164.75,8364
20100601|2010-03-26 02:30,26,1164.75,1165.5,1164.25,1165.5,9085
20100601|2010-03-26 03:00,26,1165.5,1167,1163.75,1164.25,20755
20100601|2010-03-26 03:30,26,1164.25,1164.75,1163.5,1164,12108
20100601|2010-03-26 04:00,26,1163.75,1166.5,1163.75,1166,11555
20100601|2010-03-26 04:30,26,1165.75,1166.75,1165,1165.5,8699
20100601|2010-03-26 05:00,26,1165.5,1166,1164.25,1164.75,7471
20100601|2010-03-26 05:30,26,1165,1165.75,1164.5,1164.75,5036
20100601|2010-03-26 06:00,26,1164.75,1166.75,1164.5,1166,7871
20100601|2010-03-26 06:30,26,1166.25,1166.25,1164.75,1166,10974
20100601|2010-03-26 07:00,26,1166,1168.25,1165.75,1166,31147
20100601|2010-03-26 07:30,26,1166,1166.5,1164.75,1165.5,25419
20100601|2010-03-26 08:00,26,1165.5,1166.25,1163.5,1163.75,29964
20100601|2010-03-26 08:30,26,1163.75,1166.75,1162.25,1165.5,201461
20100601|2010-03-26 09:00,26,1165.5,1169,1165.5,1168.75,191312
20100601|2010-03-26 09:30,26,1168.75,1169.75,1166.5,1167.25,141543
20100601|2010-03-26 10:00,26,1167.25,1168.75,1166.75,1168,91148
20100601|2010-03-26 10:30,26,1168,1168.75,1166.5,1166.75,65773
20100601|2010-03-26 11:00,26,1166.5,1167.75,1162.25,1162.75,133153
20100601|2010-03-26 11:30,26,1162.75,1163.5,1159.25,1160.5,189704
20100601|2010-03-26 12:00,26,1160.75,1161,1156.5,1159.75,181313
20100601|2010-03-26 12:30,26,1159.75,1161.5,1158.75,1159.75,108456
20100601|2010-03-26 13:00,26,1159.5,1162.75,1157.75,1162.5,138706
20100601|2010-03-26 13:30,26,1162.25,1163.75,1160.25,1161,124167
20100601|2010-03-26 14:00,26,1161,1161.75,1159.5,1161,86645
20100601|2010-03-26 14:30,26,1161,1162.5,1159.75,1161.75,163922
20100601|2010-03-26 15:00,26,1162,1163.75,1161.75,1163.25,74733
20100601|2010-03-28 17:00,29,1164.75,1167,1164.5,1166,5705
20100601|2010-03-28 17:30,29,1166,1166.5,1165.25,1165.5,1180
20100601|2010-03-28 18:00,29,1165.25,1166,1164.75,1165.75,1015
20100601|2010-03-28 18:30,29,1166,1166.25,1165.25,1165.25,1000
20100601|2010-03-28 19:00,29,1165.25,1165.5,1164,1165.25,2636
20100601|2010-03-28 19:30,29,1165.25,1166,1165,1165.5,971
20100601|2010-03-28 20:00,29,1165.25,1165.75,1165.25,1165.75,734
20100601|2010-03-28 20:30,29,1165.75,1166,1164.75,1164.75,1675
20100601|2010-03-28 21:00,29,1164.75,1165.75,1164.5,1165.5,1447
20100601|2010-03-28 21:30,29,1165.5,1166.5,1165.5,1166.25,2919
20100601|2010-03-28 22:00,29,1166.25,1167,1166,1166.5,1642
20100601|2010-03-28 22:30,29,1166.75,1167.5,1166.5,1167,1868
20100601|2010-03-28 23:00,29,1167,1167.5,1166.75,1166.75,1220
20100601|2010-03-28 23:30,29,1166.75,1167.25,1166.25,1166.75,1960
20100601|2010-03-29 00:00,29,1166.5,1167.25,1166.5,1167,1615
20100601|2010-03-29 00:30,29,1167,1167.5,1166.5,1166.5,965
20100601|2010-03-29 01:00,29,1166.75,1170,1166.5,1169,9241
20100601|2010-03-29 01:30,29,1169,1169.25,1168.25,1168.75,2604
20100601|2010-03-29 02:00,29,1168.75,1169.5,1168,1168,9446
20100601|2010-03-29 02:30,29,1168,1169.75,1167.75,1169.5,7836
20100601|2010-03-29 03:00,29,1169.5,1171,1169.5,1170,14040
20100601|2010-03-29 03:30,29,1170.25,1170.5,1169.5,1169.75,5775
20100601|2010-03-29 04:00,29,1169.5,1170.25,1169.5,1169.75,3915
20100601|2010-03-29 04:30,29,1169.5,1169.75,1168.75,1169.5,4515
20100601|2010-03-29 05:00,29,1169.5,1170.25,1169,1169.5,5706
20100601|2010-03-29 05:30,29,1169.5,1170.5,1169,1169.25,5014
20100601|2010-03-29 06:00,29,1169.5,1169.75,1169,1169.25,3771
20100601|2010-03-29 06:30,29,1169.25,1169.5,1167.75,1168.25,8417
20100601|2010-03-29 07:00,29,1168,1169,1167.75,1168.75,15296
20100601|2010-03-29 07:30,29,1168.5,1168.75,1166.75,1167.25,22485
20100601|2010-03-29 08:00,29,1167,1167.5,1166,1167,34625
20100601|2010-03-29 08:30,29,1167,1169.75,1166.25,1166.75,201831
20100601|2010-03-29 09:00,29,1166.5,1168.5,1165.75,1166.75,123489
20100601|2010-03-29 09:30,29,1166.75,1168.75,1165.25,1168.5,126214
20100601|2010-03-29 10:00,29,1168.5,1171,1168.25,1170,99490
20100601|2010-03-29 10:30,29,1170,1170.25,1168.5,1169,54394
20100601|2010-03-29 11:00,29,1169,1169.5,1167.5,1168.5,57044
20100601|2010-03-29 11:30,29,1168.25,1169,1166.75,1167.25,64760
20100601|2010-03-29 12:00,29,1167.25,1169,1167,1168.5,59989
20100601|2010-03-29 12:30,29,1168.25,1169.25,1166.5,1167.75,63817
20100601|2010-03-29 13:00,29,1168,1168.75,1166.25,1167.75,68785
20100601|2010-03-29 13:30,29,1167.5,1169,1167,1169,70734
20100601|2010-03-29 14:00,29,1169,1170,1168.5,1169.5,63818
20100601|2010-03-29 14:30,29,1169.5,1169.75,1168.25,1169,129015
20100601|2010-03-29 15:00,29,1168.75,1169.25,1168.25,1168.75,82213
20100601|2010-03-29 15:30,30,1168.5,1169.25,1168.25,1168.75,6640
20100601|2010-03-29 16:00,30,1168.75,1169,1168.75,1169,836
20100601|2010-03-29 17:00,30,1169,1170,1169,1169.75,2512
20100601|2010-03-29 17:30,30,1169.75,1170,1169.5,1169.75,965
20100601|2010-03-29 18:00,30,1169.5,1169.75,1169.25,1169.25,1063
20100601|2010-03-29 18:30,30,1169.25,1169.5,1168.75,1169.25,914
20100601|2010-03-29 19:00,30,1169,1169.5,1168,1168.25,3554
20100601|2010-03-29 19:30,30,1168.25,1168.25,1167.75,1168.25,1346
20100601|2010-03-29 20:00,30,1168,1168.75,1167.75,1168.5,2320
20100601|2010-03-29 20:30,30,1168.25,1168.75,1168.25,1168.25,412
20100601|2010-03-29 21:00,30,1168.25,1168.75,1168,1168.75,623
20100601|2010-03-29 21:30,30,1168.5,1168.75,1168,1168.25,636
20100601|2010-03-29 22:00,30,1168,1168.5,1168,1168.25,673
20100601|2010-03-29 22:30,30,1168,1168.25,1167.5,1168,1970
20100601|2010-03-29 23:00,30,1168,1168.75,1168,1168.5,1631
20100601|2010-03-29 23:30,30,1168.5,1169.25,1168.5,1169.25,1036
20100601|2010-03-30 00:00,30,1169,1169.5,1169,1169.25,1648
20100601|2010-03-30 00:30,30,1169,1169.75,1169,1169.75,1554
20100601|2010-03-30 01:00,30,1169.5,1171.75,1169.5,1171,8868
20100601|2010-03-30 01:30,30,1171,1171.5,1170.75,1171.25,3147
20100601|2010-03-30 02:00,30,1171.25,1172.5,1171,1171.75,11459
20100601|2010-03-30 02:30,30,1172,1172,1170,1170.25,7338
20100601|2010-03-30 03:00,30,1170.25,1171.25,1169.5,1170,6865
20100601|2010-03-30 03:30,30,1169.75,1170.5,1169,1170,9535
20100601|2010-03-30 04:00,30,1170,1170.5,1169,1170.25,5023
20100601|2010-03-30 04:30,30,1170.25,1170.25,1169.25,1169.75,4266
20100601|2010-03-30 05:00,30,1169.75,1170.25,1168.75,1169.75,4237
20100601|2010-03-30 05:30,30,1169.75,1171.25,1169.75,1171,6344
20100601|2010-03-30 06:00,30,1170.75,1171.75,1170.75,1171.5,8038
20100601|2010-03-30 06:30,30,1171.5,1171.75,1170.25,1171,9938
20100601|2010-03-30 07:00,30,1171,1171.5,1170.5,1170.5,9277
20100601|2010-03-30 07:30,30,1170.75,1170.75,1169,1169.5,20183
20100601|2010-03-30 08:00,30,1169.5,1170.75,1169.5,1170,24765
20100601|2010-03-30 08:30,30,1170,1173.5,1169,1173,197268
20100601|2010-03-30 09:00,30,1173,1173.75,1169.25,1170.25,195071
20100601|2010-03-30 09:30,30,1170.25,1171.75,1169.75,1170,115041
20100601|2010-03-30 10:00,30,1170.25,1170.25,1164.25,1165.75,257831
20100601|2010-03-30 10:30,30,1166,1168,1165,1167.75,94991
20100601|2010-03-30 11:00,30,1167.5,1169.5,1166.75,1169,91503
20100601|2010-03-30 11:30,30,1169,1169.5,1168,1168.75,51513
20100601|2010-03-30 12:00,30,1169,1169,1166.25,1167,62686
20100601|2010-03-30 12:30,30,1167.25,1168.25,1166,1167.5,59531
20100601|2010-03-30 13:00,30,1167.75,1168.75,1167.25,1168,28546
20100601|2010-03-30 13:30,30,1168,1171,1168,1170,65361
20100601|2010-03-30 14:00,30,1169.75,1170.25,1168.75,1169.75,47881
20100601|2010-03-30 14:30,30,1170,1171,1168.5,1169.25,111711
20100601|2010-03-30 15:00,30,1169,1169.75,1169,1169.25,82685
20100601|2010-03-30 15:30,31,1169,1169.5,1168.25,1168.5,5184
20100601|2010-03-30 16:00,31,1168.5,1169.5,1168.5,1168.5,3166
20100601|2010-03-30 17:00,31,1168.75,1168.75,1168.25,1168.5,951
20100601|2010-03-30 17:30,31,1168.5,1168.75,1168.25,1168.75,1024
20100601|2010-03-30 18:00,31,1168.75,1169.25,1168.75,1169.25,1537
20100601|2010-03-30 18:30,31,1169.5,1169.75,1169,1169.5,1961
20100601|2010-03-30 19:00,31,1169.5,1169.5,1168.25,1168.75,2704
20100601|2010-03-30 19:30,31,1168.5,1169.25,1168.25,1169,3195
20100601|2010-03-30 20:00,31,1169,1169,1168.5,1168.5,626
20100601|2010-03-30 20:30,31,1168.5,1169,1168.25,1168.5,644
20100601|2010-03-30 21:00,31,1168.5,1168.75,1167.75,1167.75,1625
20100601|2010-03-30 21:30,31,1167.75,1168,1167.5,1167.75,1195
20100601|2010-03-30 22:00,31,1168,1168.25,1167.5,1167.5,983
20100601|2010-03-30 22:30,31,1167.5,1169,1167.5,1168.5,1692
20100601|2010-03-30 23:00,31,1168.5,1168.75,1168,1168.25,802
20100601|2010-03-30 23:30,31,1168.5,1168.5,1167.75,1168,775
20100601|2010-03-31 00:00,31,1168.25,1168.25,1166.5,1166.5,3055
20100601|2010-03-31 00:30,31,1166.5,1166.75,1166,1166.5,2332
20100601|2010-03-31 01:00,31,1166.5,1167,1165.25,1166.25,5186
20100601|2010-03-31 01:30,31,1166,1166.75,1165,1165.5,3022
20100601|2010-03-31 02:00,31,1165.75,1168.25,1165.5,1167.25,9476
20100601|2010-03-31 02:30,31,1167.5,1168.75,1167.25,1167.75,6540
20100601|2010-03-31 03:00,31,1168,1169,1167.75,1168,7249
20100601|2010-03-31 03:30,31,1168,1168.75,1167.5,1168.5,3749
20100601|2010-03-31 04:00,31,1168.5,1169,1167.75,1168,4876
20100601|2010-03-31 04:30,31,1168,1168.25,1167.5,1168,3872
20100601|2010-03-31 05:00,31,1168,1168.75,1167.25,1168,3214
20100601|2010-03-31 05:30,31,1168,1168.5,1167.5,1168.25,3562
20100601|2010-03-31 06:00,31,1168,1168.75,1167.25,1168.25,7057
20100601|2010-03-31 06:30,31,1168.25,1169,1168,1168.25,10780
20100601|2010-03-31 07:00,31,1168.5,1169.75,1164.5,1165.25,61729
20100601|2010-03-31 07:30,31,1165.5,1165.75,1162.75,1164.25,63103
20100601|2010-03-31 08:00,31,1164.25,1165,1164,1164.75,20521
20100601|2010-03-31 08:30,31,1165,1167,1161.25,1163.5,241136
20100601|2010-03-31 09:00,31,1163.5,1168,1163.25,1167.75,133144
20100601|2010-03-31 09:30,31,1167.5,1168.75,1166,1167,176841
20100601|2010-03-31 10:00,31,1167,1167.75,1165.25,1167.25,120616
20100601|2010-03-31 10:30,31,1167.25,1169.75,1166.75,1169.25,105479
20100601|2010-03-31 11:00,31,1169,1170.25,1168,1169.25,84990
20100601|2010-03-31 11:30,31,1169,1170.5,1168.25,1168.75,72552
20100601|2010-03-31 12:00,31,1168.75,1169.25,1167.75,1168.75,43313
20100601|2010-03-31 12:30,31,1169,1169.75,1168.25,1169.25,31896
20100601|2010-03-31 13:00,31,1169.5,1170.5,1168.75,1169.75,59607
20100601|2010-03-31 13:30,31,1169.75,1170,1165.75,1166.5,104352
20100601|2010-03-31 14:00,31,1166.5,1166.75,1163.75,1166.25,158394
20100601|2010-03-31 14:30,31,1166,1166.5,1162.75,1165,339990
20100601|2010-03-31 15:00,31,1165,1168,1164.75,1167.75,161459
20100601|2010-03-31 15:30,1,1167,1167.5,1166.5,1167,10645
20100601|2010-03-31 16:00,1,1166.75,1167.5,1166.5,1167.25,2146
20100601|2010-03-31 17:00,1,1167.5,1168,1167.25,1167.5,2898
20100601|2010-03-31 17:30,1,1167.5,1168.25,1167.25,1168,1517
20100601|2010-03-31 18:00,1,1168,1168.25,1167.75,1167.75,2500
20100601|2010-03-31 18:30,1,1167.75,1169,1167.5,1168.75,2327
20100601|2010-03-31 19:00,1,1168.75,1169,1166,1166.25,6135
20100601|2010-03-31 19:30,1,1166,1167,1165.75,1166.5,3152
20100601|2010-03-31 20:00,1,1166.5,1167,1166,1166,1691
20100601|2010-03-31 20:30,1,1166,1167.25,1165.75,1167,2511
20100601|2010-03-31 21:00,1,1167,1167.25,1166,1166.25,1756
20100601|2010-03-31 21:30,1,1166.5,1166.75,1166.25,1166.5,709
20100601|2010-03-31 22:00,1,1166.75,1167.75,1166.5,1166.5,1567
20100601|2010-03-31 22:30,1,1166.5,1167.5,1166.25,1166.75,1351
20100601|2010-03-31 23:00,1,1167,1168.5,1167,1168.25,2004
20100601|2010-03-31 23:30,1,1168.25,1169.5,1168.25,1169.25,3441
20100601|2010-04-01 00:00,1,1169.25,1169.5,1168.25,1169,3284
20100601|2010-04-01 00:30,1,1169,1169.5,1168.75,1169,1025
20100601|2010-04-01 01:00,1,1169,1169.5,1168.25,1169,4061
20100601|2010-04-01 01:30,1,1168.75,1169.75,1168.25,1169,4738
20100601|2010-04-01 02:00,1,1169.25,1170.75,1168.75,1169.75,10524
20100601|2010-04-01 02:30,1,1169.5,1171.75,1169.5,1171.5,11402
20100601|2010-04-01 03:00,1,1171.25,1171.75,1170.75,1171.5,8136
20100601|2010-04-01 03:30,1,1171.5,1172,1170.5,1172,10594
20100601|2010-04-01 04:00,1,1171.75,1172,1170.5,1171,6572
20100601|2010-04-01 04:30,1,1170.75,1171,1170.25,1170.5,4774
20100601|2010-04-01 05:00,1,1170.75,1170.75,1170.25,1170.5,2944
20100601|2010-04-01 05:30,1,1170.5,1170.5,1169.75,1170.25,4508
20100601|2010-04-01 06:00,1,1170.25,1171,1169.75,1170.5,8154
20100601|2010-04-01 06:30,1,1170.5,1171,1170.25,1170.5,7931
20100601|2010-04-01 07:00,1,1170.25,1171.5,1170,1170.5,18261
20100601|2010-04-01 07:30,1,1170.75,1173.25,1170.25,1172.25,41976
20100601|2010-04-01 08:00,1,1172.5,1173.5,1172,1173.25,31188
20100601|2010-04-01 08:30,1,1173.25,1177.25,1173,1175.75,237914
20100601|2010-04-01 09:00,1,1176,1177.5,1173.75,1175.25,182171
20100601|2010-04-01 09:30,1,1175,1176.25,1172.75,1173.75,123771
20100601|2010-04-01 10:00,1,1173.75,1174.5,1172.25,1174.5,112793
20100601|2010-04-01 10:30,1,1174.5,1175.75,1174,1174.5,72935
20100601|2010-04-01 11:00,1,1174.75,1175,1173.5,1174,43404
20100601|2010-04-01 11:30,1,1173.75,1174.5,1173.25,1173.75,47241
20100601|2010-04-01 12:00,1,1173.75,1174.25,1173.25,1174,30075
20100601|2010-04-01 12:30,1,1174.25,1174.75,1170,1170.75,126319
20100601|2010-04-01 13:00,1,1171,1171.75,1169,1169.75,125915
20100601|2010-04-01 13:30,1,1169.75,1170.75,1166.25,1169.25,219623
20100601|2010-04-01 14:00,1,1169.25,1170.5,1168.25,1169.75,97511
20100601|2010-04-01 14:30,1,1169.5,1173.75,1169.5,1173.5,171568
20100601|2010-04-01 15:00,1,1173.5,1174,1173,1173.75,105573
20100601|2010-04-01 15:30,2,1173.5,1174,1173.25,1173.75,3414
20100601|2010-04-01 16:00,2,1173.75,1175,1173.5,1174.75,2693
20100601|2010-04-01 17:00,2,1174.5,1174.5,1173.5,1174,1185
20100601|2010-04-01 17:30,2,1174,1174.25,1173.5,1173.75,695
20100601|2010-04-01 18:00,2,1173.75,1174,1173.75,1174,252
20100601|2010-04-01 18:30,2,1173.75,1174,1172.5,1173,1546
20100601|2010-04-01 19:00,2,1172.75,1172.75,1171.25,1171.75,2092
20100601|2010-04-01 19:30,2,1171.75,1172,1171.5,1171.75,586
20100601|2010-04-01 20:00,2,1171.75,1172,1170.75,1171,1801
20100601|2010-04-01 20:30,2,1171,1171.5,1170.5,1171.25,931
20100601|2010-04-01 21:00,2,1171.25,1171.25,1170.75,1171.25,579
20100601|2010-04-01 21:30,2,1171.25,1171.25,1170.75,1171.25,217
20100601|2010-04-01 22:00,2,1171.25,1171.5,1171,1171.25,296
20100601|2010-04-01 22:30,2,1171.5,1171.75,1171,1171.25,421
20100601|2010-04-01 23:00,2,1171.25,1171.5,1171,1171.25,589
20100601|2010-04-01 23:30,2,1171,1171.75,1171,1171.5,265
20100601|2010-04-02 00:00,2,1171.5,1172,1171.5,1171.5,409
20100601|2010-04-02 00:30,2,1171.75,1172,1171.5,1172,232
20100601|2010-04-02 01:00,2,1172,1173,1171.75,1172.75,1133
20100601|2010-04-02 01:30,2,1173,1173,1172.75,1173,784
20100601|2010-04-02 02:00,2,1172.75,1173,1172.5,1173,130
20100601|2010-04-02 02:30,2,1172.75,1173,1172.5,1172.75,149
20100601|2010-04-02 03:00,2,1173,1173,1172.25,1172.25,160
20100601|2010-04-02 03:30,2,1172.5,1172.75,1172.25,1172.25,93
20100601|2010-04-02 04:00,2,1172.5,1173,1172.5,1172.75,138
20100601|2010-04-02 04:30,2,1172.75,1173,1172.5,1172.5,448
20100601|2010-04-02 05:00,2,1172.5,1173,1172.5,1172.75,527
20100601|2010-04-02 05:30,2,1172.75,1173,1172.25,1172.5,549
20100601|2010-04-02 06:00,2,1172.5,1172.75,1171.75,1172.25,708
20100601|2010-04-02 06:30,2,1172.25,1172.75,1171.75,1172.25,1087
20100601|2010-04-02 07:00,2,1172.25,1173.75,1171.5,1173.5,7950
20100601|2010-04-02 07:30,2,1172.75,1178.75,1170.25,1176.5,55043
20100601|2010-04-02 08:00,2,1176.5,1178.5,1176.25,1178,16287
20100601|2010-04-04 17:00,5,1178.75,1180.5,1178.25,1179.5,8065
20100601|2010-04-04 17:30,5,1179.5,1179.75,1179.25,1179.75,821
20100601|2010-04-04 18:00,5,1180,1180,1179.25,1179.75,540
20100601|2010-04-04 18:30,5,1179.75,1179.75,1178.5,1179.25,1259
20100601|2010-04-04 19:00,5,1179,1179.5,1179,1179.25,903
20100601|2010-04-04 19:30,5,1179,1179.75,1179,1179.5,1297
20100601|2010-04-04 20:00,5,1179.75,1179.75,1179,1179.25,806
20100601|2010-04-04 20:30,5,1179.5,1179.5,1179.25,1179.25,379
20100601|2010-04-04 21:00,5,1179.25,1179.5,1179,1179,336
20100601|2010-04-04 21:30,5,1179,1179.25,1178.75,1179,408
20100601|2010-04-04 22:00,5,1178.75,1179.25,1178.75,1178.75,274
20100601|2010-04-04 22:30,5,1179,1179,1178.5,1178.75,303
20100601|2010-04-04 23:00,5,1179,1179.25,1177.75,1177.75,1067
20100601|2010-04-04 23:30,5,1177.75,1178.5,1177.75,1178,396
20100601|2010-04-05 00:00,5,1177.75,1178.25,1177.75,1178.25,310
20100601|2010-04-05 00:30,5,1178.25,1179,1178.25,1178.75,584
20100601|2010-04-05 01:00,5,1179,1179.25,1178,1178.5,744
20100601|2010-04-05 01:30,5,1178.75,1178.75,1178.25,1178.75,186
20100601|2010-04-05 02:00,5,1178.5,1179,1178.25,1178.75,859
20100601|2010-04-05 02:30,5,1178.5,1178.75,1176.25,1177.5,3157
20100601|2010-04-05 03:00,5,1177.25,1177.75,1176.75,1177,504
20100601|2010-04-05 03:30,5,1177.25,1177.25,1176.5,1177.25,709
20100601|2010-04-05 04:00,5,1177.25,1177.5,1176.25,1176.75,592
20100601|2010-04-05 04:30,5,1176.75,1177,1176.25,1176.5,827
20100601|2010-04-05 05:00,5,1176.75,1177.75,1176,1177.25,872
20100601|2010-04-05 05:30,5,1177,1177.25,1176.25,1176.5,407
20100601|2010-04-05 06:00,5,1176.5,1179,1176.5,1178.75,6372
20100601|2010-04-05 06:30,5,1178.75,1178.75,1178,1178.5,1467
20100601|2010-04-05 07:00,5,1178.25,1178.75,1177.25,1177.5,3424
20100601|2010-04-05 07:30,5,1177.5,1178,1176.75,1177.25,12378
20100601|2010-04-05 08:00,5,1177.25,1178.5,1177.25,1178,8319
20100601|2010-04-05 08:30,5,1177.75,1180,1174.5,1179.75,159495
20100601|2010-04-05 09:00,5,1179.5,1181.75,1178.25,1180.75,111209
20100601|2010-04-05 09:30,5,1180.75,1183.75,1180.25,1183,115847
20100601|2010-04-05 10:00,5,1183,1183.5,1181.75,1183.5,64576
20100601|2010-04-05 10:30,5,1183.25,1183.5,1181.75,1183.25,49116
20100601|2010-04-05 11:00,5,1183.25,1183.5,1182.25,1182.75,23121
20100601|2010-04-05 11:30,5,1183,1183.5,1182.25,1182.5,24537
20100601|2010-04-05 12:00,5,1182.5,1183.25,1181.75,1183,32624
20100601|2010-04-05 12:30,5,1183,1183.5,1181,1181.75,41443
20100601|2010-04-05 13:00,5,1182,1182.75,1181.25,1182.5,30209
20100601|2010-04-05 13:30,5,1182.75,1183.75,1181.75,1182.25,56924
20100601|2010-04-05 14:00,5,1182,1183.25,1181.5,1182.5,39907
20100601|2010-04-05 14:30,5,1182.25,1183.25,1181,1183,112374
20100601|2010-04-05 15:00,5,1183,1183.5,1182.25,1183.25,102599
20100601|2010-04-05 15:30,6,1183,1183.75,1182.5,1183.75,5234
20100601|2010-04-05 16:00,6,1183.5,1183.75,1183.25,1183.75,841
20100601|2010-04-05 17:00,6,1183.5,1183.75,1183,1183.25,1016
20100601|2010-04-05 17:30,6,1183,1183.5,1183,1183.25,218
20100601|2010-04-05 18:00,6,1183.25,1183.75,1183,1183.5,707
20100601|2010-04-05 18:30,6,1183.5,1183.75,1182.75,1182.75,1371
20100601|2010-04-05 19:00,6,1183,1183.25,1182.25,1182.25,1995
20100601|2010-04-05 19:30,6,1182.5,1182.5,1180.5,1180.5,6104
20100601|2010-04-05 20:00,6,1180.75,1180.75,1180,1180.25,3912
20100601|2010-04-05 20:30,6,1180.5,1181,1180,1181,1082
20100601|2010-04-05 21:00,6,1181,1181.25,1180.5,1181,1439
20100601|2010-04-05 21:30,6,1181,1181,1180.25,1181,927
20100601|2010-04-05 22:00,6,1181,1182,1180.75,1181.25,2270
20100601|2010-04-05 22:30,6,1181.5,1181.75,1181.25,1181.25,888
20100601|2010-04-05 23:00,6,1181.5,1181.5,1180.5,1181.5,1132
20100601|2010-04-05 23:30,6,1181.25,1181.5,1180.5,1180.75,1366
20100601|2010-04-06 00:00,6,1180.75,1181,1179.75,1180.25,2539
20100601|2010-04-06 00:30,6,1180.25,1181.5,1180,1181.5,2851
20100601|2010-04-06 01:00,6,1181.25,1181.75,1178.5,1180,14297
20100601|2010-04-06 01:30,6,1180,1180.25,1179.25,1180.25,1991
20100601|2010-04-06 02:00,6,1180,1180.25,1178.25,1179.5,10334
20100601|2010-04-06 02:30,6,1179.25,1180,1178.5,1180,5028
20100601|2010-04-06 03:00,6,1179.75,1181.75,1179.75,1181.75,6859
20100601|2010-04-06 03:30,6,1181.75,1181.75,1180.5,1180.75,2642
20100601|2010-04-06 04:00,6,1180.5,1181,1180,1180.25,3324
20100601|2010-04-06 04:30,6,1180.25,1180.5,1179.75,1180,2762
20100601|2010-04-06 05:00,6,1180,1180.5,1179.75,1180.5,3855
20100601|2010-04-06 05:30,6,1180.5,1181.25,1180.25,1180.75,2798
20100601|2010-04-06 06:00,6,1180.75,1181,1180.25,1180.5,3887
20100601|2010-04-06 06:30,6,1180.75,1181.25,1180,1180.75,8338
20100601|2010-04-06 07:00,6,1180.5,1180.75,1177.5,1178,28841
20100601|2010-04-06 07:30,6,1178,1178.75,1177.5,1177.75,27345
20100601|2010-04-06 08:00,6,1177.75,1179.75,1177.25,1179.75,30243
20100601|2010-04-06 08:30,6,1179.75,1181.25,1178.25,1180.75,157461
20100601|2010-04-06 09:00,6,1180.75,1182,1179.5,1182,96840
20100601|2010-04-06 09:30,6,1182,1182.75,1181.5,1182.25,106939
20100601|2010-04-06 10:00,6,1182.5,1184.25,1181.75,1183.5,112062
20100601|2010-04-06 10:30,6,1183.75,1184.5,1182.5,1183.25,85619
20100601|2010-04-06 11:00,6,1183,1184,1182.75,1183.5,37353
20100601|2010-04-06 11:30,6,1183.25,1183.5,1182.25,1183.5,35852
20100601|2010-04-06 12:00,6,1183.5,1184.5,1183.25,1184,44327
20100601|2010-04-06 12:30,6,1184,1184.25,1182.75,1183.5,27600
20100601|2010-04-06 13:00,6,1183.5,1186.75,1183.25,1186.5,120399
20100601|2010-04-06 13:30,6,1186.5,1188,1186.25,1186.75,104668
20100601|2010-04-06 14:00,6,1187,1187.25,1184.5,1184.75,74121
20100601|2010-04-06 14:30,6,1184.75,1186,1184.5,1185.25,118312
20100601|2010-04-06 15:00,6,1185.5,1186.25,1185.25,1186,77871
20100601|2010-04-06 15:30,7,1185.75,1186,1185,1185,6233
20100601|2010-04-06 16:00,7,1185,1185.5,1184.5,1185,3985
20100601|2010-04-06 17:00,7,1185,1185.25,1184.75,1185,1351
20100601|2010-04-06 17:30,7,1185.25,1185.25,1184.5,1185,923
20100601|2010-04-06 18:00,7,1185,1185,1184.25,1184.25,1535
20100601|2010-04-06 18:30,7,1184.5,1184.5,1183.75,1184.25,3774
20100601|2010-04-06 19:00,7,1184.25,1184.25,1183.5,1183.75,2133
20100601|2010-04-06 19:30,7,1183.75,1183.75,1183.5,1183.75,818
20100601|2010-04-06 20:00,7,1183.75,1184,1183.25,1184,993
20100601|2010-04-06 20:30,7,1184,1184.25,1183.5,1183.75,1837
20100601|2010-04-06 21:00,7,1183.75,1184.5,1183.75,1184.25,1668
20100601|2010-04-06 21:30,7,1184,1185,1183.75,1184.75,1503
20100601|2010-04-06 22:00,7,1184.75,1184.75,1183.5,1183.5,1304
20100601|2010-04-06 22:30,7,1183.5,1184.25,1183.5,1183.75,1252
20100601|2010-04-06 23:00,7,1183.75,1184,1183.25,1183.75,1304
20100601|2010-04-06 23:30,7,1184,1184,1183.5,1184,492
20100601|2010-04-07 00:00,7,1183.75,1184,1183.25,1183.25,1259
20100601|2010-04-07 00:30,7,1183.25,1183.75,1183,1183.25,2064
20100601|2010-04-07 01:00,7,1183.25,1184,1183,1183.25,2407
20100601|2010-04-07 01:30,7,1183,1183.75,1183,1183.25,2547
20100601|2010-04-07 02:00,7,1183.5,1183.75,1182.5,1183,9552
20100601|2010-04-07 02:30,7,1183,1183,1181.75,1182.75,7217
20100601|2010-04-07 03:00,7,1182.75,1183,1181.5,1182.25,6696
20100601|2010-04-07 03:30,7,1182.25,1182.5,1181.75,1182,4057
20100601|2010-04-07 04:00,7,1182.25,1183.75,1181.75,1183.5,5344
20100601|2010-04-07 04:30,7,1183.5,1184,1183.5,1183.5,2562
20100601|2010-04-07 05:00,7,1183.5,1183.75,1183,1183.25,3129
20100601|2010-04-07 05:30,7,1183.25,1184,1182.5,1182.75,4110
20100601|2010-04-07 06:00,7,1182.75,1183,1182,1182.5,5229
20100601|2010-04-07 06:30,7,1182.5,1182.75,1181.5,1181.75,15142
20100601|2010-04-07 07:00,7,1181.75,1182.25,1180,1180.75,35589
20100601|2010-04-07 07:30,7,1180.5,1182.25,1180.25,1182.25,21701
20100601|2010-04-07 08:00,7,1182.25,1183.5,1181.75,1183.25,29079
20100601|2010-04-07 08:30,7,1183.25,1185,1181.5,1183.5,158071
20100601|2010-04-07 09:00,7,1183.5,1184.75,1182,1183.75,97353
20100601|2010-04-07 09:30,7,1183.5,1184,1179,1180.5,204186
20100601|2010-04-07 10:00,7,1180.25,1183.5,1178.75,1183,157410
20100601|2010-04-07 10:30,7,1183,1183.5,1181.5,1182.75,81615
20100601|2010-04-07 11:00,7,1182.5,1183.25,1181.75,1181.75,43541
20100601|2010-04-07 11:30,7,1182,1183.25,1181.5,1183.25,36380
20100601|2010-04-07 12:00,7,1183.25,1186.25,1183,1185.5,112681
20100601|2010-04-07 12:30,7,1185.5,1185.5,1183,1184.25,79467
20100601|2010-04-07 13:00,7,1184.5,1184.5,1180.5,1181.25,117582
20100601|2010-04-07 13:30,7,1181.25,1181.5,1178.5,1179.5,173859
20100601|2010-04-07 14:00,7,1179.5,1179.5,1173.25,1176,348850
20100601|2010-04-07 14:30,7,1176,1179.25,1175,1179.25,219984
20100601|2010-04-07 15:00,7,1179.25,1179.5,1178.5,1178.5,110559
20100601|2010-04-07 15:30,8,1178.5,1179.25,1178,1178.75,4065
20100601|2010-04-07 16:00,8,1178.75,1179.25,1178,1178,2006
20100601|2010-04-07 17:00,8,1178.5,1179,1178.25,1178.5,1147
20100601|2010-04-07 17:30,8,1178.5,1179,1178,1178,874
20100601|2010-04-07 18:00,8,1178,1178,1177.25,1177.5,2441
20100601|2010-04-07 18:30,8,1177.5,1177.5,1177,1177.25,1188
20100601|2010-04-07 19:00,8,1177.25,1177.5,1176.75,1177.25,1886
20100601|2010-04-07 19:30,8,1177.25,1177.25,1176.5,1177,1731
20100601|2010-04-07 20:00,8,1176.75,1177.25,1176.75,1177,1039
20100601|2010-04-07 20:30,8,1177,1177.25,1176,1176.25,2621
20100601|2010-04-07 21:00,8,1176.25,1177,1176,1176.5,2034
20100601|2010-04-07 21:30,8,1176.75,1177.5,1176.25,1177.25,1696
20100601|2010-04-07 22:00,8,1177,1177.25,1176.75,1176.75,683
20100601|2010-04-07 22:30,8,1176.75,1176.75,1175.75,1175.75,1723
20100601|2010-04-07 23:00,8,1175.75,1176.5,1175.25,1176.25,2849
20100601|2010-04-07 23:30,8,1176.25,1176.5,1175.75,1176.5,548
20100601|2010-04-08 00:00,8,1176.5,1177.25,1176,1177,621
20100601|2010-04-08 00:30,8,1177,1177.25,1176.5,1176.5,1099
20100601|2010-04-08 01:00,8,1176.75,1176.75,1175.5,1175.75,2628
20100601|2010-04-08 01:30,8,1176,1176.25,1175,1175.75,3962
20100601|2010-04-08 02:00,8,1176,1176.75,1174.25,1174.5,9622
20100601|2010-04-08 02:30,8,1174.25,1175,1174,1174,17244
20100601|2010-04-08 03:00,8,1174,1174.5,1172.5,1173,15578
20100601|2010-04-08 03:30,8,1172.75,1174.5,1172.75,1174.25,9726
20100601|2010-04-08 04:00,8,1174.25,1175,1172.5,1172.75,11557
20100601|2010-04-08 04:30,8,1172.75,1174,1172.75,1173.75,8188
20100601|2010-04-08 05:00,8,1173.75,1175.75,1173.25,1175.5,9495
20100601|2010-04-08 05:30,8,1175.5,1175.75,1175,1175.25,4800
20100601|2010-04-08 06:00,8,1175.25,1175.5,1174,1174.25,6627
20100601|2010-04-08 06:30,8,1174.25,1174.5,1172.5,1172.75,22687
20100601|2010-04-08 07:00,8,1173,1175.5,1172.75,1174.25,27492
20100601|2010-04-08 07:30,8,1174.25,1175.25,1172,1175.25,53245
20100601|2010-04-08 08:00,8,1175,1175.5,1173.25,1175,39111
20100601|2010-04-08 08:30,8,1175,1175,1171,1172.5,224512
20100601|2010-04-08 09:00,8,1172.25,1175.5,1171.5,1175,150141
20100601|2010-04-08 09:30,8,1175,1176.5,1174.5,1175.25,129775
20100601|2010-04-08 10:00,8,1175.25,1177.25,1175,1175.25,92139
20100601|2010-04-08 10:30,8,1175,1178.75,1175,1178.5,109700
20100601|2010-04-08 11:00,8,1178.5,1180.75,1178,1180.25,130117
20100601|2010-04-08 11:30,8,1180,1181.75,1179.75,1181.75,105110
20100601|2010-04-08 12:00,8,1181.5,1183,1181.25,1181.75,111248
20100601|2010-04-08 12:30,8,1181.75,1183.5,1181.25,1181.75,94605
20100601|2010-04-08 13:00,8,1182,1183.5,1181.5,1183.25,58800
20100601|2010-04-08 13:30,8,1183.25,1185,1182.5,1184,101130
20100601|2010-04-08 14:00,8,1184,1184.75,1183,1183.75,69490
20100601|2010-04-08 14:30,8,1183.75,1185,1182.5,1183,153843
20100601|2010-04-08 15:00,8,1182.75,1183.75,1182.5,1183.75,83349
20100601|2010-04-08 15:30,9,1183.5,1184.25,1183.5,1184,4824
20100601|2010-04-08 16:00,9,1184,1184.25,1183.75,1184,678
20100601|2010-04-08 17:00,9,1183.75,1184.5,1183.25,1184,4649
20100601|2010-04-08 17:30,9,1184,1184.25,1184,1184,371
20100601|2010-04-08 18:00,9,1184,1184.5,1184,1184,758
20100601|2010-04-08 18:30,9,1184,1184.5,1183.75,1184,2020
20100601|2010-04-08 19:00,9,1184,1184.5,1184,1184.25,950
20100601|2010-04-08 19:30,9,1184.25,1184.5,1183.5,1183.5,2354
20100601|2010-04-08 20:00,9,1183.5,1183.75,1183,1183.5,2456
20100601|2010-04-08 20:30,9,1183.25,1184,1183,1183.5,1503
20100601|2010-04-08 21:00,9,1183.75,1183.75,1183,1183.25,918
20100601|2010-04-08 21:30,9,1183.25,1183.5,1183,1183,639
20100601|2010-04-08 22:00,9,1183.25,1183.5,1183,1183.5,1035
20100601|2010-04-08 22:30,9,1183.25,1184,1183.25,1183.75,1123
20100601|2010-04-08 23:00,9,1183.75,1184,1183.5,1183.75,725
20100601|2010-04-08 23:30,9,1183.75,1183.75,1183.25,1183.25,392
20100601|2010-04-09 00:00,9,1183.5,1183.75,1183.25,1183.75,283
20100601|2010-04-09 00:30,9,1183.5,1184,1183.5,1183.5,606
20100601|2010-04-09 01:00,9,1183.75,1183.75,1183.25,1183.75,1531
20100601|2010-04-09 01:30,9,1183.5,1184.5,1183.5,1184.25,4198
20100601|2010-04-09 02:00,9,1184.5,1187.25,1184.5,1186.75,17235
20100601|2010-04-09 02:30,9,1186.75,1187.25,1186.25,1186.5,8591
20100601|2010-04-09 03:00,9,1186.25,1187,1186.25,1186.5,3861
20100601|2010-04-09 03:30,9,1186.5,1187,1186.25,1186.25,4480
20100601|2010-04-09 04:00,9,1186.25,1186.5,1185.75,1186,3768
20100601|2010-04-09 04:30,9,1185.75,1185.75,1185,1185.5,4662
20100601|2010-04-09 05:00,9,1185.5,1186.25,1185.25,1186,3084
20100601|2010-04-09 05:30,9,1186.25,1186.5,1185.75,1186.5,4441
20100601|2010-04-09 06:00,9,1186.5,1187.25,1186.25,1186.5,9471
20100601|2010-04-09 06:30,9,1186.5,1186.75,1186,1186.25,8411
20100601|2010-04-09 07:00,9,1186.25,1186.75,1186,1186.5,9665
20100601|2010-04-09 07:30,9,1186.75,1186.75,1185.75,1185.75,13909
20100601|2010-04-09 08:00,9,1185.75,1186,1185,1185.5,20189
20100601|2010-04-09 08:30,9,1185.25,1186.75,1183.25,1186.5,218793
20100601|2010-04-09 09:00,9,1186.75,1188.25,1183,1184.5,161769
20100601|2010-04-09 09:30,9,1184.75,1187,1183.75,1185,148606
20100601|2010-04-09 10:00,9,1185.25,1188,1184.75,1187.75,88463
20100601|2010-04-09 10:30,9,1188,1188.75,1187,1187.75,91488
20100601|2010-04-09 11:00,9,1188,1188.75,1187.5,1188.25,30905
20100601|2010-04-09 11:30,9,1188.25,1188.5,1186.75,1187.25,29723
20100601|2010-04-09 12:00,9,1187,1187.5,1185.25,1187,57391
20100601|2010-04-09 12:30,9,1187.25,1187.75,1185.5,1186,36763
20100601|2010-04-09 13:00,9,1186,1187.75,1185,1187.25,54163
20100601|2010-04-09 13:30,9,1187.25,1188,1186.5,1187.25,35507
20100601|2010-04-09 14:00,9,1187.5,1188.75,1186.5,1188.75,53536
20100601|2010-04-09 14:30,9,1188.5,1191.25,1188,1190.75,169121
20100601|2010-04-09 15:00,9,1190.75,1193,1190.5,1193,114940
20100601|2010-04-11 18:30,12,1197.75,1198,1197,1197.75,2485
20100601|2010-04-11 19:00,12,1197.75,1198,1197,1197.75,3250
20100601|2010-04-11 19:30,12,1197.5,1198,1197.5,1197.5,1867
20100601|2010-04-11 20:00,12,1197.5,1197.75,1197.25,1197.5,2102
20100601|2010-04-11 20:30,12,1197.5,1197.75,1196.75,1197,2728
20100601|2010-04-11 21:00,12,1197,1197.25,1196.75,1196.75,2045
20100601|2010-04-11 21:30,12,1196.75,1197,1196.5,1196.75,1200
20100601|2010-04-11 22:00,12,1196.75,1197,1196.5,1196.5,675
20100601|2010-04-11 22:30,12,1196.75,1197,1196.25,1196.75,772
20100601|2010-04-11 23:00,12,1196.5,1197,1196.25,1196.5,1709
20100601|2010-04-11 23:30,12,1196.25,1196.75,1196.25,1196.5,1904
20100601|2010-04-12 00:00,12,1196.75,1196.75,1196,1196.25,962
20100601|2010-04-12 00:30,12,1196.25,1196.75,1196,1196.5,1188
20100601|2010-04-12 01:00,12,1196.5,1197.25,1195,1195.5,10491
20100601|2010-04-12 01:30,12,1195.5,1195.5,1194.5,1195,6933
20100601|2010-04-12 02:00,12,1195,1195.75,1194.25,1194.25,10553
20100601|2010-04-12 02:30,12,1194.5,1194.75,1193.75,1194.25,8627
20100601|2010-04-12 03:00,12,1194.5,1194.75,1193.25,1194.75,9795
20100601|2010-04-12 03:30,12,1194.75,1195,1194,1194.75,3162
20100601|2010-04-12 04:00,12,1194.75,1195.25,1193.75,1195,4338
20100601|2010-04-12 04:30,12,1195.25,1195.25,1193.25,1194,5275
20100601|2010-04-12 05:00,12,1193.75,1194,1193,1193.25,4392
20100601|2010-04-12 05:30,12,1193.5,1193.5,1192.5,1193.25,7236
20100601|2010-04-12 06:00,12,1193.25,1193.75,1191.25,1191.25,15255
20100601|2010-04-12 06:30,12,1191.5,1192.75,1191,1192.75,9860
20100601|2010-04-12 07:00,12,1192.75,1193.25,1191.25,1191.75,16861
20100601|2010-04-12 07:30,12,1192,1192.5,1191,1191.75,21380
20100601|2010-04-12 08:00,12,1191.75,1193.25,1191.25,1192.25,19533
20100601|2010-04-12 08:30,12,1192,1194.75,1191,1191.25,153302
20100601|2010-04-12 09:00,12,1191.25,1194,1190.75,1194,91478
20100601|2010-04-12 09:30,12,1194,1194.25,1192,1194,103598
20100601|2010-04-12 10:00,12,1194,1194.5,1192.25,1192.25,43351
20100601|2010-04-12 10:30,12,1192.5,1194,1191.75,1193.5,54012
20100601|2010-04-12 11:00,12,1193.5,1194,1193,1193.25,31002
20100601|2010-04-12 11:30,12,1193.5,1194.25,1192.75,1194.25,36750
20100601|2010-04-12 12:00,12,1194,1195.75,1194,1194.75,53676
20100601|2010-04-12 12:30,12,1194.5,1195.25,1193.25,1193.25,50443
20100601|2010-04-12 13:00,12,1193.5,1194.5,1192.75,1194.25,48011
20100601|2010-04-12 13:30,12,1194.5,1195,1193,1194.25,46723
20100601|2010-04-12 14:00,12,1194.5,1195,1191.75,1192.75,104753
20100601|2010-04-12 14:30,12,1192.75,1193.5,1191,1193,142698
20100601|2010-04-12 15:00,12,1192.75,1193.5,1191.5,1192.75,79667
20100601|2010-04-12 15:30,13,1192.25,1192.75,1191.5,1192.5,7860
20100601|2010-04-12 16:00,13,1192.5,1192.5,1191.75,1191.75,1747
20100601|2010-04-12 17:00,13,1192,1192.5,1191.75,1192,696
20100601|2010-04-12 17:30,13,1192,1192,1191.5,1191.75,563
20100601|2010-04-12 18:00,13,1192,1192,1191.25,1191.25,1330
20100601|2010-04-12 18:30,13,1191.5,1191.75,1191.25,1191.25,860
20100601|2010-04-12 19:00,13,1191.25,1191.75,1189.5,1190,4321
20100601|2010-04-12 19:30,13,1190,1190,1189,1189.25,2237
20100601|2010-04-12 20:00,13,1189.25,1189.75,1189,1189,2046
20100601|2010-04-12 20:30,13,1189,1189.75,1188.5,1189.75,3074
20100601|2010-04-12 21:00,13,1189.5,1190.25,1189.25,1190.25,1299
20100601|2010-04-12 21:30,13,1190.25,1190.5,1189.75,1189.75,826
20100601|2010-04-12 22:00,13,1189.75,1190,1188.5,1188.5,1490
20100601|2010-04-12 22:30,13,1188.5,1188.75,1188,1188.25,3721
20100601|2010-04-12 23:00,13,1188.25,1188.75,1188,1188.75,2436
20100601|2010-04-12 23:30,13,1188.75,1188.75,1188.25,1188.5,1068
20100601|2010-04-13 00:00,13,1188.5,1189,1188.25,1188.75,1360
20100601|2010-04-13 00:30,13,1188.5,1189.5,1188.5,1189.25,2312
20100601|2010-04-13 01:00,13,1189.25,1190.75,1188.75,1189.5,4766
20100601|2010-04-13 01:30,13,1189.25,1190.5,1189.25,1190.25,3471
20100601|2010-04-13 02:00,13,1190.25,1192,1190.25,1191,9638
20100601|2010-04-13 02:30,13,1191,1191.5,1189.5,1189.75,9167
20100601|2010-04-13 03:00,13,1189.75,1190.5,1189.5,1190,5108
20100601|2010-04-13 03:30,13,1190,1190.25,1188.75,1188.75,5807
20100601|2010-04-13 04:00,13,1189,1189.25,1188.25,1188.5,9942
20100601|2010-04-13 04:30,13,1188.75,1189.5,1188.5,1189.5,3855
20100601|2010-04-13 05:00,13,1189.5,1190.5,1189.25,1190,5085
20100601|2010-04-13 05:30,13,1190,1190.5,1189.25,1189.5,4354
20100601|2010-04-13 06:00,13,1189.75,1190.25,1189,1189.75,6062
20100601|2010-04-13 06:30,13,1189.75,1190.25,1189.25,1189.5,8044
20100601|2010-04-13 07:00,13,1189.5,1192.25,1189.5,1191.5,20328
20100601|2010-04-13 07:30,13,1191.75,1192.75,1190.75,1192.5,19227
20100601|2010-04-13 08:00,13,1192.25,1192.25,1190.75,1191.5,17621
20100601|2010-04-13 08:30,13,1191.5,1192.5,1189.25,1190.75,158233
20100601|2010-04-13 09:00,13,1190.75,1191.5,1186.75,1187,179002
20100601|2010-04-13 09:30,13,1187.25,1188.25,1185,1187.5,206318
20100601|2010-04-13 10:00,13,1187.5,1188.75,1186.5,1188.5,90542
20100601|2010-04-13 10:30,13,1188.25,1189,1187.5,1188.25,53739
20100601|2010-04-13 11:00,13,1188.5,1191,1187.75,1190.25,87070
20100601|2010-04-13 11:30,13,1190.25,1191.25,1189.5,1190.75,38488
20100601|2010-04-13 12:00,13,1190.75,1192,1190.75,1191,53805
20100601|2010-04-13 12:30,13,1191,1193.5,1190.75,1193,83769
20100601|2010-04-13 13:00,13,1193.25,1193.5,1191.75,1192,48270
20100601|2010-04-13 13:30,13,1191.75,1193.75,1191.5,1192.5,56146
20100601|2010-04-13 14:00,13,1192.5,1195.75,1192,1195,114311
20100601|2010-04-13 14:30,13,1194.75,1195.5,1193.25,1193.75,117169
20100601|2010-04-13 15:00,13,1194,1194,1192.5,1192.75,71444
20100601|2010-04-13 15:30,14,1195.5,1196.25,1195,1195.75,20919
20100601|2010-04-13 16:00,14,1195.75,1196,1195.5,1195.75,1995
20100601|2010-04-13 17:00,14,1195.5,1195.75,1195,1195.25,2133
20100601|2010-04-13 17:30,14,1195.25,1195.25,1194.5,1195,1482
20100601|2010-04-13 18:00,14,1195,1195.25,1194.75,1194.75,368
20100601|2010-04-13 18:30,14,1194.75,1195.5,1194.75,1195.25,1100
20100601|2010-04-13 19:00,14,1195,1195.5,1194.75,1194.75,1840
20100601|2010-04-13 19:30,14,1194.75,1196,1194.75,1195.75,1574
20100601|2010-04-13 20:00,14,1195.5,1195.75,1195.25,1195.5,1133
20100601|2010-04-13 20:30,14,1195.5,1195.5,1194.75,1194.75,1110
20100601|2010-04-13 21:00,14,1194.75,1195,1194.5,1195,1392
20100601|2010-04-13 21:30,14,1195,1195.25,1194.5,1194.75,862
20100601|2010-04-13 22:00,14,1194.75,1195,1194.5,1194.75,515
20100601|2010-04-13 22:30,14,1195,1195.25,1194.5,1195,1712
20100601|2010-04-13 23:00,14,1195.25,1195.25,1194.5,1194.75,1274
20100601|2010-04-13 23:30,14,1195,1196,1194.75,1195.75,2109
20100601|2010-04-14 00:00,14,1195.5,1196.25,1195.5,1196.25,1602
20100601|2010-04-14 00:30,14,1196,1196.25,1195.25,1196,2356
20100601|2010-04-14 01:00,14,1196,1197.25,1195.5,1196.75,8059
20100601|2010-04-14 01:30,14,1196.75,1197,1196.25,1196.5,2600
20100601|2010-04-14 02:00,14,1196.5,1197,1195.25,1195.5,8929
20100601|2010-04-14 02:30,14,1195.25,1196,1194.5,1194.75,7713
20100601|2010-04-14 03:00,14,1194.75,1195.5,1194.5,1195.25,3934
20100601|2010-04-14 03:30,14,1195.5,1196,1195.25,1195.5,5499
20100601|2010-04-14 04:00,14,1195.5,1195.75,1195.25,1195.5,2766
20100601|2010-04-14 04:30,14,1195.75,1196,1195.5,1195.75,2275
20100601|2010-04-14 05:00,14,1195.75,1196,1195.25,1196,2655
20100601|2010-04-14 05:30,14,1195.75,1196.75,1195.5,1196.5,8029
20100601|2010-04-14 06:00,14,1196.5,1197.5,1196.25,1197.25,13717
20100601|2010-04-14 06:30,14,1197.25,1198.5,1197,1198.25,21839
20100601|2010-04-14 07:00,14,1198.25,1199,1197.75,1198.5,26196
20100601|2010-04-14 07:30,14,1198.75,1200,1197.5,1197.75,52659
20100601|2010-04-14 08:00,14,1197.75,1198.5,1197.25,1198,33272
20100601|2010-04-14 08:30,14,1198,1200.5,1197.5,1198.5,185351
20100601|2010-04-14 09:00,14,1198.25,1199.25,1196,1198.25,181753
20100601|2010-04-14 09:30,14,1198.25,1200.25,1197.25,1199.75,121205
20100601|2010-04-14 10:00,14,1199.5,1201.75,1199.5,1201.5,116691
20100601|2010-04-14 10:30,14,1201.5,1201.75,1200.25,1200.5,69098
20100601|2010-04-14 11:00,14,1200.5,1202,1200.5,1201.75,58044
20100601|2010-04-14 11:30,14,1201.75,1203,1201.5,1202.5,71987
20100601|2010-04-14 12:00,14,1202.5,1204,1202.25,1204,64654
20100601|2010-04-14 12:30,14,1203.75,1204.25,1201.5,1201.75,61497
20100601|2010-04-14 13:00,14,1201.5,1203.75,1201.5,1203.75,54999
20100601|2010-04-14 13:30,14,1203.5,1204.75,1203.5,1204.5,82760
20100601|2010-04-14 14:00,14,1204.25,1204.75,1203.5,1204.75,46348
20100601|2010-04-14 14:30,14,1204.5,1207.25,1204.5,1206.75,238904
20100601|2010-04-14 15:00,14,1207,1207,1206,1206.5,108807
20100601|2010-04-14 15:30,15,1206.5,1207.5,1206.25,1207,7655
20100601|2010-04-14 16:00,15,1207,1207,1206.25,1206.5,2190
20100601|2010-04-14 17:00,15,1206.5,1207,1206.25,1206.5,1795
20100601|2010-04-14 17:30,15,1206.5,1206.75,1206,1206.25,1552
20100601|2010-04-14 18:00,15,1206.25,1206.5,1206,1206.25,281
20100601|2010-04-14 18:30,15,1206.25,1206.5,1206,1206.5,674
20100601|2010-04-14 19:00,15,1206.5,1206.5,1205,1205.25,4019
20100601|2010-04-14 19:30,15,1205.25,1205.5,1204.75,1205.25,2875
20100601|2010-04-14 20:00,15,1205,1205.5,1205,1205,1243
20100601|2010-04-14 20:30,15,1205,1205.25,1204.5,1205,1338
20100601|2010-04-14 21:00,15,1204.75,1205.5,1204.75,1205.25,1821
20100601|2010-04-14 21:30,15,1205.25,1205.25,1204.5,1204.5,1127
20100601|2010-04-14 22:00,15,1204.75,1205,1204.5,1204.75,585
20100601|2010-04-14 22:30,15,1204.75,1205,1204.75,1204.75,583
20100601|2010-04-14 23:00,15,1204.75,1205,1204.25,1204.75,1631
20100601|2010-04-14 23:30,15,1204.75,1204.75,1204,1204.5,1021
20100601|2010-04-15 00:00,15,1204.5,1204.75,1204.25,1204.75,839
20100601|2010-04-15 00:30,15,1204.5,1205,1204.25,1204.25,1024
20100601|2010-04-15 01:00,15,1204.5,1205.25,1204.25,1204.5,2889
20100601|2010-04-15 01:30,15,1204.5,1205.25,1204.5,1205,3279
20100601|2010-04-15 02:00,15,1205.25,1205.25,1204,1204.75,9879
20100601|2010-04-15 02:30,15,1204.5,1205.25,1203.75,1204.75,8986
20100601|2010-04-15 03:00,15,1204.75,1205.25,1204,1204.5,6873
20100601|2010-04-15 03:30,15,1204.5,1204.5,1202.75,1203.25,9505
20100601|2010-04-15 04:00,15,1203,1203.75,1201.25,1201.5,15804
20100601|2010-04-15 04:30,15,1201.5,1202.25,1201,1202.25,10241
20100601|2010-04-15 05:00,15,1202,1203.5,1202,1203.25,7505
20100601|2010-04-15 05:30,15,1203.5,1204.25,1203.25,1204,7362
20100601|2010-04-15 06:00,15,1203.75,1204.25,1203.25,1203.75,10275
20100601|2010-04-15 06:30,15,1203.75,1204.25,1203.25,1204,7717
20100601|2010-04-15 07:00,15,1204,1205.25,1204,1205.25,11957
20100601|2010-04-15 07:30,15,1205,1205,1202.5,1204.25,46677
20100601|2010-04-15 08:00,15,1204.25,1205.25,1203.5,1205,22435
20100601|2010-04-15 08:30,15,1205,1206.25,1204.75,1205.75,142929
20100601|2010-04-15 09:00,15,1205.5,1208,1204.75,1207.25,127046
20100601|2010-04-15 09:30,15,1207.25,1210,1207,1209.75,171243
20100601|2010-04-15 10:00,15,1210,1210.5,1207,1207.25,152081
20100601|2010-04-15 10:30,15,1207,1208,1205.25,1206.25,140086
20100601|2010-04-15 11:00,15,1206.25,1207.5,1204.5,1205.75,113397
20100601|2010-04-15 11:30,15,1206,1207.5,1205.5,1207.25,41513
20100601|2010-04-15 12:00,15,1207.25,1209.5,1206.75,1209.5,73905
20100601|2010-04-15 12:30,15,1209.25,1209.75,1208,1209,46706
20100601|2010-04-15 13:00,15,1209,1209.75,1208.5,1209.25,43617
20100601|2010-04-15 13:30,15,1209.25,1210.25,1208.5,1210.25,65462
20100601|2010-04-15 14:00,15,1210.25,1210.25,1207.25,1207.5,79814
20100601|2010-04-15 14:30,15,1207.5,1208.75,1206,1208,164548
20100601|2010-04-15 15:00,15,1208.25,1208.75,1206.75,1208.25,142136
20100601|2010-04-15 15:30,16,1208,1208.5,1206,1206.25,15140
20100601|2010-04-15 16:00,16,1206.25,1206.75,1206,1206,2627
20100601|2010-04-15 17:00,16,1206.25,1206.5,1206,1206.25,529
20100601|2010-04-15 17:30,16,1206.25,1206.75,1206.25,1206.25,975
20100601|2010-04-15 18:00,16,1206.25,1206.5,1206,1206.25,472
20100601|2010-04-15 18:30,16,1206,1206.5,1205,1205.5,3125
20100601|2010-04-15 19:00,16,1205.25,1205.25,1203.5,1203.75,5496
20100601|2010-04-15 19:30,16,1203.75,1204,1203.5,1203.5,2245
20100601|2010-04-15 20:00,16,1203.75,1204.25,1203.25,1203.5,3275
20100601|2010-04-15 20:30,16,1203.5,1203.5,1202.75,1203,5558
20100601|2010-04-15 21:00,16,1202.75,1203.25,1202,1202,6019
20100601|2010-04-15 21:30,16,1202.25,1203,1201.25,1201.75,10941
20100601|2010-04-15 22:00,16,1201.75,1202.5,1201.75,1202.25,2391
20100601|2010-04-15 22:30,16,1202.25,1203,1201.75,1201.75,3153
20100601|2010-04-15 23:00,16,1201.75,1202.75,1201.75,1202.5,1575
20100601|2010-04-15 23:30,16,1202.5,1203,1202.25,1202.5,1434
20100601|2010-04-16 00:00,16,1202.5,1202.75,1202,1202.5,1101
20100601|2010-04-16 00:30,16,1202.5,1203,1202.5,1202.5,1435
20100601|2010-04-16 01:00,16,1202.75,1203.25,1202.25,1202.75,5022
20100601|2010-04-16 01:30,16,1202.75,1203,1201.75,1202.25,4512
20100601|2010-04-16 02:00,16,1202.25,1204,1201.75,1203.5,9022
20100601|2010-04-16 02:30,16,1203.25,1204,1203,1203.75,7150
20100601|2010-04-16 03:00,16,1204,1204.5,1203.5,1204.5,6213
20100601|2010-04-16 03:30,16,1204.25,1206.25,1204.25,1206,10113
20100601|2010-04-16 04:00,16,1206,1206.5,1205.75,1205.75,7356
20100601|2010-04-16 04:30,16,1205.75,1207,1205.5,1206.5,7256
20100601|2010-04-16 05:00,16,1206.5,1206.75,1204.5,1204.75,7913
20100601|2010-04-16 05:30,16,1204.75,1206,1204.5,1205.25,17146
20100601|2010-04-16 06:00,16,1205.5,1207.5,1205,1206.5,21715
20100601|2010-04-16 06:30,16,1206.5,1206.5,1205.25,1206,18590
20100601|2010-04-16 07:00,16,1205.75,1206.5,1205.25,1206,14035
20100601|2010-04-16 07:30,16,1206,1206.5,1203.5,1204.25,41627
20100601|2010-04-16 08:00,16,1204.25,1204.5,1202,1203.75,68077
20100601|2010-04-16 08:30,16,1204,1206,1200,1200.5,270534
20100601|2010-04-16 09:00,16,1200.75,1206,1200.25,1204.25,199002
20100601|2010-04-16 09:30,16,1204.5,1205.5,1192.5,1195.5,510137
20100601|2010-04-16 10:00,16,1195.75,1197.75,1185.75,1189.25,437824
20100601|2010-04-16 10:30,16,1189.25,1191,1186,1187.5,323402
20100601|2010-04-16 11:00,16,1187.75,1188,1184.5,1186.75,196472
20100601|2010-04-16 11:30,16,1186.5,1188.5,1182.75,1188,204001
20100601|2010-04-16 12:00,16,1188,1189.5,1186.75,1187.25,123733
20100601|2010-04-16 12:30,16,1187.25,1188.75,1186.25,1188.25,91652
20100601|2010-04-16 13:00,16,1188.5,1193.5,1188,1192.5,169303
20100601|2010-04-16 13:30,16,1192.5,1193.25,1189,1189.25,108780
20100601|2010-04-16 14:00,16,1189.5,1191,1188.25,1189.75,142239
20100601|2010-04-16 14:30,16,1189.75,1193.5,1188,1188.75,290261
20100601|2010-04-16 15:00,16,1188.75,1191.5,1188.75,1189.75,142720
20100601|2010-04-18 17:00,19,1186,1187.25,1185.75,1187,14405
20100601|2010-04-18 17:30,19,1187.25,1187.25,1186,1186.25,1963
20100601|2010-04-18 18:00,19,1186.25,1186.5,1185.75,1186.25,2712
20100601|2010-04-18 18:30,19,1186.25,1187,1186,1187,3866
20100601|2010-04-18 19:00,19,1187,1188.25,1186.5,1188.25,8088
20100601|2010-04-18 19:30,19,1188,1189,1187,1187.25,2900
20100601|2010-04-18 20:00,19,1187.5,1188,1186.5,1186.75,2745
20100601|2010-04-18 20:30,19,1186.75,1187.5,1186,1186.75,3726
20100601|2010-04-18 21:00,19,1186.5,1187,1186.25,1186.5,1258
20100601|2010-04-18 21:30,19,1186.5,1187.25,1186.5,1187.25,1363
20100601|2010-04-18 22:00,19,1187,1187.25,1185.5,1185.5,4500
20100601|2010-04-18 22:30,19,1185.75,1185.75,1185,1185,2593
20100601|2010-04-18 23:00,19,1185,1186,1185,1185.5,1591
20100601|2010-04-18 23:30,19,1185.5,1186.5,1185,1185.25,3176
20100601|2010-04-19 00:00,19,1185.25,1185.5,1185,1185,1869
20100601|2010-04-19 00:30,19,1185.25,1186,1185,1185.5,2660
20100601|2010-04-19 01:00,19,1185.75,1186.75,1185,1185,8673
20100601|2010-04-19 01:30,19,1185.25,1185.25,1184,1184.25,11022
20100601|2010-04-19 02:00,19,1184.25,1187,1183.25,1186.75,23932
20100601|2010-04-19 02:30,19,1186.75,1188,1185.5,1186,21768
20100601|2010-04-19 03:00,19,1186,1186.5,1185.25,1185.25,9798
20100601|2010-04-19 03:30,19,1185.5,1185.5,1182.75,1183,21770
20100601|2010-04-19 04:00,19,1183,1184.5,1182.75,1183,15419
20100601|2010-04-19 04:30,19,1183,1184.5,1183,1184.25,9472
20100601|2010-04-19 05:00,19,1184.25,1185,1183.75,1184.5,7415
20100601|2010-04-19 05:30,19,1184.25,1185,1183.75,1184.75,6555
20100601|2010-04-19 06:00,19,1184.75,1184.75,1181.5,1184.25,21832
20100601|2010-04-19 06:30,19,1184.25,1184.75,1183,1183.75,13072
20100601|2010-04-19 07:00,19,1184,1185.25,1182.75,1183.5,36541
20100601|2010-04-19 07:30,19,1183.5,1185.75,1183.25,1185.5,34255
20100601|2010-04-19 08:00,19,1185.5,1186.25,1185,1185.25,30089
20100601|2010-04-19 08:30,19,1185.25,1192,1185,1190.25,279342
20100601|2010-04-19 09:00,19,1190.25,1193.25,1189.5,1190,176344
20100601|2010-04-19 09:30,19,1190.25,1190.75,1187.25,1188.5,165104
20100601|2010-04-19 10:00,19,1188.25,1189.25,1185.75,1186.5,129361
20100601|2010-04-19 10:30,19,1186.5,1187.75,1181.25,1182.75,197317
20100601|2010-04-19 11:00,19,1182.5,1183.75,1179.75,1182.5,195595
20100601|2010-04-19 11:30,19,1182.5,1184.75,1181.75,1184.25,72247
20100601|2010-04-19 12:00,19,1184,1185,1182.25,1184.5,74539
20100601|2010-04-19 12:30,19,1184.5,1184.75,1181.5,1182,65157
20100601|2010-04-19 13:00,19,1182,1188.5,1181,1187.75,143553
20100601|2010-04-19 13:30,19,1188,1191,1187.25,1190.75,146578
20100601|2010-04-19 14:00,19,1190.75,1192.75,1190.25,1192,158581
20100601|2010-04-19 14:30,19,1192,1194.5,1190.25,1193.75,174017
20100601|2010-04-19 15:00,19,1193.5,1196.5,1193,1196,137005
20100601|2010-04-19 15:30,20,1195.75,1195.75,1194.75,1194.75,5572
20100601|2010-04-19 16:00,20,1195,1195.75,1194.75,1195.75,1712
20100601|2010-04-19 17:00,20,1195.5,1195.75,1195,1195.5,1054
20100601|2010-04-19 17:30,20,1195.5,1196.25,1195,1196,1918
20100601|2010-04-19 18:00,20,1196,1196,1195.5,1196,727
20100601|2010-04-19 18:30,20,1196,1196.25,1195.75,1196.25,2320
20100601|2010-04-19 19:00,20,1196.5,1197,1196,1196.75,3049
20100601|2010-04-19 19:30,20,1196.5,1197,1196.5,1196.5,2358
20100601|2010-04-19 20:00,20,1196.5,1196.75,1195.75,1196,2893
20100601|2010-04-19 20:30,20,1195.75,1196.25,1194.5,1194.75,3315
20100601|2010-04-19 21:00,20,1195,1195.25,1194.5,1195,1846
20100601|2010-04-19 21:30,20,1195.25,1195.5,1195,1195,909
20100601|2010-04-19 22:00,20,1195,1195.25,1195,1195.25,274
20100601|2010-04-19 22:30,20,1195,1196,1195,1196,971
20100601|2010-04-19 23:00,20,1196,1196.75,1195.75,1196,2047
20100601|2010-04-19 23:30,20,1196.25,1197,1196,1196.25,983
20100601|2010-04-20 00:00,20,1196.25,1196.25,1195.5,1195.5,675
20100601|2010-04-20 00:30,20,1195.75,1195.75,1194.75,1194.75,2951
20100601|2010-04-20 01:00,20,1194.75,1195,1194.25,1194.5,5575
20100601|2010-04-20 01:30,20,1194.5,1195.25,1194.25,1195.25,4834
20100601|2010-04-20 02:00,20,1195.25,1196.75,1194.75,1196.25,13458
20100601|2010-04-20 02:30,20,1196.25,1197.75,1195.75,1197,12089
20100601|2010-04-20 03:00,20,1197,1197.5,1196.5,1196.75,10108
20100601|2010-04-20 03:30,20,1197,1197.25,1195.25,1196.75,10436
20100601|2010-04-20 04:00,20,1196.5,1197.75,1194,1196.75,24752
20100601|2010-04-20 04:30,20,1197,1198.25,1196.5,1197.75,8815
20100601|2010-04-20 05:00,20,1197.5,1200.25,1197.5,1200.25,20474
20100601|2010-04-20 05:30,20,1200,1202,1199.75,1202,21166
20100601|2010-04-20 06:00,20,1202,1203,1199,1200,31475
20100601|2010-04-20 06:30,20,1200,1201.25,1199.5,1199.75,14645
20100601|2010-04-20 07:00,20,1200,1201,1199.5,1200.5,17942
20100601|2010-04-20 07:30,20,1200.5,1200.5,1198.75,1199.5,22394
20100601|2010-04-20 08:00,20,1199.75,1201,1199.25,1200.75,28449
20100601|2010-04-20 08:30,20,1201,1202.25,1198.5,1200.75,240829
20100601|2010-04-20 09:00,20,1200.5,1201.25,1197,1197.75,141931
20100601|2010-04-20 09:30,20,1198,1200.5,1197,1199.75,109203
20100601|2010-04-20 10:00,20,1199.75,1201.75,1199.5,1201,86264
20100601|2010-04-20 10:30,20,1201.25,1202.75,1200.5,1202.25,67246
20100601|2010-04-20 11:00,20,1202.5,1205,1202.25,1203.75,99476
20100601|2010-04-20 11:30,20,1203.75,1204,1202.25,1202.75,49722
20100601|2010-04-20 12:00,20,1203,1203.75,1202.5,1203.5,31510
20100601|2010-04-20 12:30,20,1203.5,1203.75,1202.25,1202.75,30591
20100601|2010-04-20 13:00,20,1202.75,1203.5,1201.25,1202.5,58113
20100601|2010-04-20 13:30,20,1202.5,1204.5,1201.75,1204.25,56877
20100601|2010-04-20 14:00,20,1204,1204.75,1202,1203,58973
20100601|2010-04-20 14:30,20,1203,1204.25,1202.75,1203.75,104010
20100601|2010-04-20 15:00,20,1203.75,1205.75,1203.25,1205.25,97645
20100601|2010-04-20 15:30,21,1205,1208.5,1204.75,1207.5,34195
20100601|2010-04-20 16:00,21,1207.5,1207.5,1206.25,1206.75,4985
20100601|2010-04-20 17:00,21,1206.75,1207.25,1205.75,1206.5,3375
20100601|2010-04-20 17:30,21,1206.25,1207,1206,1206.75,1029
20100601|2010-04-20 18:00,21,1206.75,1207,1206,1206.25,631
20100601|2010-04-20 18:30,21,1206,1206.5,1205.75,1206.5,1211
20100601|2010-04-20 19:00,21,1206.25,1207.25,1206.25,1206.75,1762
20100601|2010-04-20 19:30,21,1206.75,1207.25,1206.25,1207,2284
20100601|2010-04-20 20:00,21,1207,1208.5,1207,1208,3472
20100601|2010-04-20 20:30,21,1208,1209.5,1208,1209,6514
20100601|2010-04-20 21:00,21,1209,1209.25,1208.25,1208.25,1892
20100601|2010-04-20 21:30,21,1208.25,1208.5,1207.25,1207.75,2540
20100601|2010-04-20 22:00,21,1207.75,1209,1207.5,1208.75,1033
20100601|2010-04-20 22:30,21,1209,1209,1208,1208.25,1198
20100601|2010-04-20 23:00,21,1208.25,1209.25,1208,1208.75,1089
20100601|2010-04-20 23:30,21,1208.75,1209.25,1208.25,1209,922
20100601|2010-04-21 00:00,21,1209,1209.5,1208.75,1209.25,1376
20100601|2010-04-21 00:30,21,1209,1209.5,1208.75,1208.75,1812
20100601|2010-04-21 01:00,21,1209,1209,1207.75,1208,6873
20100601|2010-04-21 01:30,21,1208,1208.75,1207.75,1208,2964
20100601|2010-04-21 02:00,21,1207.75,1208,1206,1206.25,14139
20100601|2010-04-21 02:30,21,1206.25,1206.75,1205.75,1206.25,9259
20100601|2010-04-21 03:00,21,1206.25,1207,1205.5,1206.25,6220
20100601|2010-04-21 03:30,21,1206.25,1206.5,1205.5,1205.75,5323
20100601|2010-04-21 04:00,21,1205.75,1206.25,1205.25,1206,5909
20100601|2010-04-21 04:30,21,1206,1206.25,1205.25,1205.75,5008
20100601|2010-04-21 05:00,21,1205.75,1206,1203.5,1203.5,16903
20100601|2010-04-21 05:30,21,1203.75,1204.25,1202.5,1203,21744
20100601|2010-04-21 06:00,21,1202.75,1203.75,1202.5,1203,12337
20100601|2010-04-21 06:30,21,1203,1204,1201.75,1203.75,24556
20100601|2010-04-21 07:00,21,1203.5,1204.5,1202.75,1203.75,33743
20100601|2010-04-21 07:30,21,1203.75,1205,1203.25,1204,32231
20100601|2010-04-21 08:00,21,1204,1205.25,1203.75,1204.75,27941
20100601|2010-04-21 08:30,21,1204.75,1207.5,1203.5,1207,188173
20100601|2010-04-21 09:00,21,1207.25,1207.25,1203.25,1203.75,141893
20100601|2010-04-21 09:30,21,1203.5,1206,1202.25,1203.25,162979
20100601|2010-04-21 10:00,21,1203,1204.25,1200,1200.75,168024
20100601|2010-04-21 10:30,21,1200.75,1202.25,1198.25,1201.75,142140
20100601|2010-04-21 11:00,21,1202,1203.5,1201.25,1202.75,61719
20100601|2010-04-21 11:30,21,1203,1205,1202.5,1202.5,93495
20100601|2010-04-21 12:00,21,1202.75,1203.5,1200.75,1201.75,82031
20100601|2010-04-21 12:30,21,1201.75,1203.75,1201.75,1203.5,50141
20100601|2010-04-21 13:00,21,1203.5,1203.5,1196.75,1197.5,157792
20100601|2010-04-21 13:30,21,1197.25,1198.5,1195,1198.25,159310
20100601|2010-04-21 14:00,21,1198.25,1200,1198,1199,120661
20100601|2010-04-21 14:30,21,1199,1203,1198.75,1201.75,213386
20100601|2010-04-21 15:00,21,1201.75,1202,1199.5,1199.5,88703
20100601|2010-04-21 15:30,22,1198.5,1198.75,1196.25,1197.5,23027
20100601|2010-04-21 16:00,22,1197.5,1198,1197,1197.25,2956
20100601|2010-04-21 17:00,22,1197.5,1197.75,1197.25,1197.5,1002
20100601|2010-04-21 17:30,22,1197.5,1198,1197.5,1197.75,839
20100601|2010-04-21 18:00,22,1197.75,1198,1197.25,1197.25,913
20100601|2010-04-21 18:30,22,1197.5,1198.25,1197,1198.25,2452
20100601|2010-04-21 19:00,22,1198.25,1198.5,1196.75,1196.75,2552
20100601|2010-04-21 19:30,22,1197,1197.5,1196.25,1197.5,2421
20100601|2010-04-21 20:00,22,1197.5,1197.75,1196.5,1196.75,1594
20100601|2010-04-21 20:30,22,1196.5,1197,1195.75,1196.75,3015
20100601|2010-04-21 21:00,22,1197,1197,1196,1196.5,2433
20100601|2010-04-21 21:30,22,1196.5,1197,1196.25,1196.75,1817
20100601|2010-04-21 22:00,22,1197,1197.25,1196.75,1196.75,2516
20100601|2010-04-21 22:30,22,1197,1197.25,1196.5,1197.25,1482
20100601|2010-04-21 23:00,22,1197.25,1197.5,1197,1197.25,1051
20100601|2010-04-21 23:30,22,1197.5,1197.75,1197.25,1197.75,1764
20100601|2010-04-22 00:00,22,1197.75,1197.75,1197.25,1197.5,1054
20100601|2010-04-22 00:30,22,1197.5,1198.25,1197.5,1198,2027
20100601|2010-04-22 01:00,22,1197.75,1198.25,1197.25,1198,3559
20100601|2010-04-22 01:30,22,1197.75,1198.5,1197.75,1198,2281
20100601|2010-04-22 02:00,22,1198,1200,1197.75,1199.75,12464
20100601|2010-04-22 02:30,22,1199.5,1201.5,1199.25,1201.5,12510
20100601|2010-04-22 03:00,22,1201.5,1204,1201.25,1202.75,21375
20100601|2010-04-22 03:30,22,1203,1203.25,1202,1203,5742
20100601|2010-04-22 04:00,22,1203,1203,1194.5,1196,40814
20100601|2010-04-22 04:30,22,1196,1197,1194,1196,33229
20100601|2010-04-22 05:00,22,1196,1196,1193.25,1195.25,26370
20100601|2010-04-22 05:30,22,1195.25,1195.75,1192.25,1194,23669
20100601|2010-04-22 06:00,22,1193.75,1194.75,1192.75,1193.25,15159
20100601|2010-04-22 06:30,22,1193,1195.5,1192.5,1195,20790
20100601|2010-04-22 07:00,22,1195,1195.75,1194.25,1194.75,21814
20100601|2010-04-22 07:30,22,1194.5,1195,1193.5,1193.75,34416
20100601|2010-04-22 08:00,22,1193.75,1194,1192.25,1193.5,48239
20100601|2010-04-22 08:30,22,1193.5,1193.75,1186.25,1189.5,319684
20100601|2010-04-22 09:00,22,1189.5,1194.75,1188.25,1193,250639
20100601|2010-04-22 09:30,22,1193,1195.25,1191,1192.75,202050
20100601|2010-04-22 10:00,22,1192.75,1194.25,1190.75,1192,127291
20100601|2010-04-22 10:30,22,1192,1192.25,1189.25,1191.75,119177
20100601|2010-04-22 11:00,22,1191.75,1194,1190.75,1193.5,86388
20100601|2010-04-22 11:30,22,1193.5,1194.75,1192.5,1193.75,50366
20100601|2010-04-22 12:00,22,1193.75,1200.5,1193.5,1199.5,219135
20100601|2010-04-22 12:30,22,1199.25,1201.5,1198,1201.5,123733
20100601|2010-04-22 13:00,22,1201.5,1203.5,1199.75,1203,116392
20100601|2010-04-22 13:30,22,1203.25,1203.5,1200.5,1201.75,107189
20100601|2010-04-22 14:00,22,1201.75,1205,1201,1205,98886
20100601|2010-04-22 14:30,22,1205,1207,1204,1205.25,189637
20100601|2010-04-22 15:00,22,1205.25,1205.25,1200.25,1202.25,176044
20100601|2010-04-22 15:30,23,1201.25,1203,1200.75,1202.75,14221
20100601|2010-04-22 16:00,23,1202.75,1203,1201.75,1202.75,2069
20100601|2010-04-22 17:00,23,1202.5,1202.5,1201.25,1201.75,2962
20100601|2010-04-22 17:30,23,1201.75,1201.75,1201,1201.5,1486
20100601|2010-04-22 18:00,23,1201.5,1201.75,1200.5,1200.75,2980
20100601|2010-04-22 18:30,23,1200.75,1201.25,1200.5,1201,2651
20100601|2010-04-22 19:00,23,1201.25,1201.75,1200.25,1201.75,5388
20100601|2010-04-22 19:30,23,1201.75,1202.5,1201.5,1202,2862
20100601|2010-04-22 20:00,23,1202,1202.5,1202,1202.5,1041
20100601|2010-04-22 20:30,23,1202.25,1202.5,1201.25,1202,2363
20100601|2010-04-22 21:00,23,1202,1202.5,1201.75,1202.25,1724
20100601|2010-04-22 21:30,23,1202,1202.75,1202,1202.25,2012
20100601|2010-04-22 22:00,23,1202.25,1202.25,1200.25,1200.75,4245
20100601|2010-04-22 22:30,23,1200.75,1201,1199.25,1199.75,3906
20100601|2010-04-22 23:00,23,1199.75,1200.75,1199.5,1200.5,2567
20100601|2010-04-22 23:30,23,1200.75,1201,1200.25,1200.75,1209
20100601|2010-04-23 00:00,23,1200.5,1201.25,1200.5,1201.25,1101
20100601|2010-04-23 00:30,23,1201,1201.5,1200.75,1201,1119
20100601|2010-04-23 01:00,23,1201,1201.75,1199.5,1200,6859
20100601|2010-04-23 01:30,23,1199.75,1200.5,1198.75,1199,7200
20100601|2010-04-23 02:00,23,1199,1199.5,1197.5,1199.25,23826
20100601|2010-04-23 02:30,23,1199.25,1201.25,1199.25,1201.25,12525
20100601|2010-04-23 03:00,23,1201.5,1203,1201.25,1202.5,13292
20100601|2010-04-23 03:30,23,1202.5,1207,1202,1206.25,27813
20100601|2010-04-23 04:00,23,1206.25,1206.75,1205,1206.25,15393
20100601|2010-04-23 04:30,23,1206.25,1206.5,1204.25,1204.75,13427
20100601|2010-04-23 05:00,23,1204.75,1206,1202.75,1205.25,14444
20100601|2010-04-23 05:30,23,1205.25,1205.5,1203.75,1205,5851
20100601|2010-04-23 06:00,23,1205,1206.75,1204.75,1205.5,9571
20100601|2010-04-23 06:30,23,1205.5,1206.5,1205,1206.25,12232
20100601|2010-04-23 07:00,23,1206.25,1207,1205.5,1206.25,23317
20100601|2010-04-23 07:30,23,1206,1207,1203.5,1204,64660
20100601|2010-04-23 08:00,23,1204.25,1205.5,1204,1204.5,27233
20100601|2010-04-23 08:30,23,1204.5,1205.25,1201.25,1204.5,215453
20100601|2010-04-23 09:00,23,1204.5,1210.25,1204.5,1206.25,240573
20100601|2010-04-23 09:30,23,1206.25,1207.75,1203.75,1205,175328
20100601|2010-04-23 10:00,23,1205,1206.5,1202.5,1203.75,142146
20100601|2010-04-23 10:30,23,1203.75,1204.5,1201.5,1204,80659
20100601|2010-04-23 11:00,23,1204,1205.75,1204,1205.25,54406
20100601|2010-04-23 11:30,23,1205.5,1207.75,1204.75,1207.5,40469
20100601|2010-04-23 12:00,23,1207.5,1208.5,1206.5,1207,59419
20100601|2010-04-23 12:30,23,1207.25,1208.25,1206.25,1208,46943
20100601|2010-04-23 13:00,23,1208,1209.25,1207.25,1208.75,41204
20100601|2010-04-23 13:30,23,1208.5,1211.5,1207.75,1211,93454
20100601|2010-04-23 14:00,23,1211.25,1212.25,1210,1211,70101
20100601|2010-04-23 14:30,23,1211.25,1213.75,1210.5,1213.25,152957
20100601|2010-04-23 15:00,23,1213.25,1213.5,1211.75,1212.75,103647
20100601|2010-04-25 17:00,26,1211.25,1211.5,1210,1211,4508
20100601|2010-04-25 17:30,26,1211,1211,1210.25,1210.5,1268
20100601|2010-04-25 18:00,26,1210.5,1211,1210,1210.25,532
20100601|2010-04-25 18:30,26,1210.25,1211.5,1210,1211,1270
20100601|2010-04-25 19:00,26,1211.25,1212.75,1210.75,1212.75,2734
20100601|2010-04-25 19:30,26,1212.75,1213.5,1212.5,1213.25,2659
20100601|2010-04-25 20:00,26,1213.25,1214.5,1213.25,1214,4399
20100601|2010-04-25 20:30,26,1214,1215,1214,1214.75,2588
20100601|2010-04-25 21:00,26,1214.75,1215.25,1214,1214,3504
20100601|2010-04-25 21:30,26,1213.75,1214.25,1213.5,1214.25,1320
20100601|2010-04-25 22:00,26,1214.25,1214.75,1214,1214.5,506
20100601|2010-04-25 22:30,26,1214.25,1214.5,1213.5,1213.75,1249
20100601|2010-04-25 23:00,26,1213.75,1214,1213.5,1213.5,1075
20100601|2010-04-25 23:30,26,1213.25,1213.5,1212.5,1212.75,3530
20100601|2010-04-26 00:00,26,1213,1214,1212.5,1214,2069
20100601|2010-04-26 00:30,26,1213.75,1214.25,1213.5,1213.75,1556
20100601|2010-04-26 01:00,26,1213.5,1215.5,1213.25,1214.25,9350
20100601|2010-04-26 01:30,26,1214.25,1214.5,1213,1214,5079
20100601|2010-04-26 02:00,26,1214,1215.5,1213.75,1215.5,12363
20100601|2010-04-26 02:30,26,1215.5,1216.75,1215,1215.25,12692
20100601|2010-04-26 03:00,26,1215.25,1215.75,1214.5,1214.75,10140
20100601|2010-04-26 03:30,26,1214.75,1215.5,1214.5,1214.75,5168
20100601|2010-04-26 04:00,26,1215,1215,1213.25,1213.5,10258
20100601|2010-04-26 04:30,26,1213.25,1213.5,1212.5,1213,7030
20100601|2010-04-26 05:00,26,1213,1214.25,1212.25,1214,9465
20100601|2010-04-26 05:30,26,1214.25,1214.5,1213.75,1214.25,4116
20100601|2010-04-26 06:00,26,1214.25,1215.5,1214,1214.5,7529
20100601|2010-04-26 06:30,26,1214.25,1215,1213.5,1214.25,25875
20100601|2010-04-26 07:00,26,1214.25,1215.5,1214.25,1214.75,27415
20100601|2010-04-26 07:30,26,1214.75,1214.75,1212.75,1214.25,20937
20100601|2010-04-26 08:00,26,1214.25,1214.5,1213,1213.5,26771
20100601|2010-04-26 08:30,26,1213.5,1216.25,1212.25,1212.75,211926
20100601|2010-04-26 09:00,26,1212.75,1215.25,1211.5,1212.75,160510
20100601|2010-04-26 09:30,26,1213,1215.5,1211.75,1214.75,127864
20100601|2010-04-26 10:00,26,1215,1216.5,1214.25,1214.75,71564
20100601|2010-04-26 10:30,26,1214.75,1215,1212.25,1212.75,73999
20100601|2010-04-26 11:00,26,1212.5,1213.5,1211.5,1212.25,82682
20100601|2010-04-26 11:30,26,1212.5,1213.75,1212,1213.5,47092
20100601|2010-04-26 12:00,26,1213.5,1213.75,1212.5,1212.75,31734
20100601|2010-04-26 12:30,26,1212.75,1213,1211.25,1212.25,69346
20100601|2010-04-26 13:00,26,1212,1214,1211.25,1213.5,60597
20100601|2010-04-26 13:30,26,1213.75,1213.75,1211,1211,54845
20100601|2010-04-26 14:00,26,1211,1212,1207.5,1209,142014
20100601|2010-04-26 14:30,26,1209,1210.75,1208,1208.5,163532
20100601|2010-04-26 15:00,26,1208.5,1209.25,1207.5,1207.5,90741
20100601|2010-04-26 15:30,27,1207.75,1208.5,1207.25,1208,6042
20100601|2010-04-26 16:00,27,1208,1208.25,1206.5,1207,4692
20100601|2010-04-26 17:00,27,1207.5,1208.25,1206.5,1208,5919
20100601|2010-04-26 17:30,27,1208,1208.25,1207.25,1207.25,802
20100601|2010-04-26 18:00,27,1207.5,1207.5,1206.75,1206.75,1648
20100601|2010-04-26 18:30,27,1207,1208.25,1206.75,1207.75,2397
20100601|2010-04-26 19:00,27,1207.75,1209,1207.5,1208.5,3164
20100601|2010-04-26 19:30,27,1208.5,1209,1208.25,1209,1757
20100601|2010-04-26 20:00,27,1208.75,1209.75,1208.75,1209.25,3045
20100601|2010-04-26 20:30,27,1209.5,1209.75,1209,1209,2479
20100601|2010-04-26 21:00,27,1209,1209.25,1207.75,1208.25,3693
20100601|2010-04-26 21:30,27,1208.25,1208.5,1207.5,1207.75,2026
20100601|2010-04-26 22:00,27,1207.75,1208.75,1207.75,1208.75,1023
20100601|2010-04-26 22:30,27,1208.75,1209.75,1208.5,1209.5,2325
20100601|2010-04-26 23:00,27,1209.5,1209.75,1209.25,1209.75,1181
20100601|2010-04-26 23:30,27,1209.75,1210,1209.25,1209.25,1438
20100601|2010-04-27 00:00,27,1209.25,1209.5,1208.75,1209.25,1587
20100601|2010-04-27 00:30,27,1209.25,1209.5,1208.25,1208.25,1390
20100601|2010-04-27 01:00,27,1208.25,1209,1208.25,1209,2915
20100601|2010-04-27 01:30,27,1208.75,1209.25,1208.5,1208.5,3991
20100601|2010-04-27 02:00,27,1208.75,1209.75,1206.25,1206.25,16368
20100601|2010-04-27 02:30,27,1206.25,1207.5,1206,1206.75,9374
20100601|2010-04-27 03:00,27,1206.75,1207.25,1206,1206.75,6769
20100601|2010-04-27 03:30,27,1206.75,1208.25,1206.5,1207.25,6373
20100601|2010-04-27 04:00,27,1207.5,1208.25,1206.5,1206.5,7683
20100601|2010-04-27 04:30,27,1206.5,1206.75,1205,1205,20007
20100601|2010-04-27 05:00,27,1205,1205.5,1204,1204,16801
20100601|2010-04-27 05:30,27,1204.25,1204.25,1202.25,1202.75,20712
20100601|2010-04-27 06:00,27,1202.75,1204.5,1202.75,1203.25,18662
20100601|2010-04-27 06:30,27,1203.25,1205,1202.75,1203.25,17084
20100601|2010-04-27 07:00,27,1203,1204.25,1202.5,1203,23681
20100601|2010-04-27 07:30,27,1203,1203.75,1202.25,1202.75,36527
20100601|2010-04-27 08:00,27,1203,1203,1200.75,1201.75,59664
20100601|2010-04-27 08:30,27,1201.75,1205,1201.25,1205,225867
20100601|2010-04-27 09:00,27,1204.75,1206.25,1202.75,1205.75,201298
20100601|2010-04-27 09:30,27,1205.75,1208,1204.25,1206,264544
20100601|2010-04-27 10:00,27,1206,1206.5,1190.5,1191.25,449300
20100601|2010-04-27 10:30,27,1191.5,1191.5,1187,1187.75,403457
20100601|2010-04-27 11:00,27,1188,1190.25,1183.5,1186.25,232341
20100601|2010-04-27 11:30,27,1186.25,1189.75,1185.5,1189.5,107373
20100601|2010-04-27 12:00,27,1189.5,1194.5,1189,1194.5,164303
20100601|2010-04-27 12:30,27,1194.5,1194.75,1191.5,1192.75,112256
20100601|2010-04-27 13:00,27,1192.75,1193,1189.25,1190,124637
20100601|2010-04-27 13:30,27,1190.25,1190.25,1185.75,1186.75,157018
20100601|2010-04-27 14:00,27,1186.75,1190.75,1186,1188,181042
20100601|2010-04-27 14:30,27,1188,1188,1177.5,1179.75,481522
20100601|2010-04-27 15:00,27,1179.75,1182.5,1179.25,1181,151000
20100601|2010-04-27 15:30,28,1181.5,1182,1179.25,1181.25,13781
20100601|2010-04-27 16:00,28,1181.25,1181.75,1179.75,1180,3158
20100601|2010-04-27 17:00,28,1180.25,1181.25,1179.75,1180.5,2823
20100601|2010-04-27 17:30,28,1180.75,1181,1180.25,1180.75,1935
20100601|2010-04-27 18:00,28,1181,1181.25,1180.75,1181,1184
20100601|2010-04-27 18:30,28,1181,1182.75,1180.25,1182.75,4077
20100601|2010-04-27 19:00,28,1182.5,1183,1182,1182.5,4555
20100601|2010-04-27 19:30,28,1182.5,1182.75,1180.25,1181.25,6756
20100601|2010-04-27 20:00,28,1181.25,1182,1180.75,1181.25,3096
20100601|2010-04-27 20:30,28,1181.5,1183,1181,1182.75,4504
20100601|2010-04-27 21:00,28,1183,1183.25,1182.5,1183,4390
20100601|2010-04-27 21:30,28,1182.75,1183.75,1182.75,1183,7893
20100601|2010-04-27 22:00,28,1182.75,1183.75,1182.75,1183.75,1584
20100601|2010-04-27 22:30,28,1183.5,1183.75,1182.25,1183.25,2200
20100601|2010-04-27 23:00,28,1183.25,1183.5,1182.5,1182.75,1517
20100601|2010-04-27 23:30,28,1182.5,1183.25,1181.75,1181.75,1817
20100601|2010-04-28 00:00,28,1182.25,1182.75,1181.75,1182.25,1618
20100601|2010-04-28 00:30,28,1182.25,1183.25,1182,1182.25,4298
20100601|2010-04-28 01:00,28,1182.25,1183.5,1182,1182,13499
20100601|2010-04-28 01:30,28,1182,1182.75,1181.25,1182,8395
20100601|2010-04-28 02:00,28,1182,1184.75,1181.75,1183.5,30241
20100601|2010-04-28 02:30,28,1183.5,1183.75,1181,1181.5,28294
20100601|2010-04-28 03:00,28,1181.5,1182,1178.75,1179,38464
20100601|2010-04-28 03:30,28,1179,1179.5,1176.75,1178.75,43467
20100601|2010-04-28 04:00,28,1179,1180.75,1177.75,1178.75,21420
20100601|2010-04-28 04:30,28,1178.5,1180.5,1176.75,1180.25,35757
20100601|2010-04-28 05:00,28,1180.25,1183,1179.5,1181.25,29826
20100601|2010-04-28 05:30,28,1181.25,1183,1179,1183,22864
20100601|2010-04-28 06:00,28,1183,1186.5,1182.75,1186.25,48641
20100601|2010-04-28 06:30,28,1186.5,1187.5,1184.25,1184.5,39185
20100601|2010-04-28 07:00,28,1184.25,1187,1183.75,1186,63117
20100601|2010-04-28 07:30,28,1186,1189,1184.5,1188,64650
20100601|2010-04-28 08:00,28,1188.25,1189.75,1185.25,1185.75,83539
20100601|2010-04-28 08:30,28,1185.5,1188.5,1183.5,1184.75,289673
20100601|2010-04-28 09:00,28,1184.75,1186.25,1181.75,1185.25,237402
20100601|2010-04-28 09:30,28,1185.25,1186.5,1182,1186.5,183019
20100601|2010-04-28 10:00,28,1186.5,1189.5,1182.5,1185,251995
20100601|2010-04-28 10:30,28,1185,1185.5,1177.75,1183.75,275611
20100601|2010-04-28 11:00,28,1183.75,1187.25,1180,1186.5,139312
20100601|2010-04-28 11:30,28,1186.5,1187.75,1185,1187,53401
20100601|2010-04-28 12:00,28,1187,1188,1185.75,1186.25,42969
20100601|2010-04-28 12:30,28,1186,1187.75,1186,1187.25,26983
20100601|2010-04-28 13:00,28,1187.25,1192,1186.25,1189.75,131331
20100601|2010-04-28 13:30,28,1189.75,1191,1186.5,1190,145939
20100601|2010-04-28 14:00,28,1190,1191.5,1187.75,1189.25,101796
20100601|2010-04-28 14:30,28,1189.25,1190.5,1184.25,1188.5,211147
20100601|2010-04-28 15:00,28,1188.5,1191,1188.25,1190.25,109761
20100601|2010-04-28 15:30,29,1190,1190.75,1189.5,1190.5,5842
20100601|2010-04-28 16:00,29,1190.5,1191.5,1190.25,1191,2996
20100601|2010-04-28 17:00,29,1190.75,1192,1190.75,1191.75,3073
20100601|2010-04-28 17:30,29,1191.5,1191.75,1190.5,1190.75,2356
20100601|2010-04-28 18:00,29,1191,1191.5,1190.75,1191.25,675
20100601|2010-04-28 18:30,29,1191.5,1191.75,1190.75,1191,733
20100601|2010-04-28 19:00,29,1191,1191,1190,1190.25,1506
20100601|2010-04-28 19:30,29,1190.5,1190.5,1189.25,1189.75,2855
20100601|2010-04-28 20:00,29,1189.5,1189.75,1188,1188.5,3923
20100601|2010-04-28 20:30,29,1188.5,1189.25,1188.25,1188.75,2410
20100601|2010-04-28 21:00,29,1188.75,1189.25,1188.25,1188.5,2023
20100601|2010-04-28 21:30,29,1188.25,1189.5,1188.25,1189.5,1775
20100601|2010-04-28 22:00,29,1189.5,1190,1188.5,1189.5,2865
20100601|2010-04-28 22:30,29,1189.25,1189.75,1189,1189.25,1050
20100601|2010-04-28 23:00,29,1189.25,1189.5,1188.75,1189.25,303
20100601|2010-04-28 23:30,29,1189,1189.5,1188.75,1189.25,618
20100601|2010-04-29 00:00,29,1189,1189.5,1189,1189.25,750
20100601|2010-04-29 00:30,29,1189.25,1189.5,1188.5,1189,1253
20100601|2010-04-29 01:00,29,1188.75,1191.5,1188,1191,7817
20100601|2010-04-29 01:30,29,1191,1193,1191,1192,7388
20100601|2010-04-29 02:00,29,1192,1192.25,1189.5,1190.5,24621
20100601|2010-04-29 02:30,29,1190.5,1192.5,1190,1191,21623
20100601|2010-04-29 03:00,29,1190.75,1194.5,1190.5,1194,24611
20100601|2010-04-29 03:30,29,1193.75,1194.75,1193,1193.25,12401
20100601|2010-04-29 04:00,29,1193.5,1195.25,1192.25,1193.25,15507
20100601|2010-04-29 04:30,29,1193,1195.75,1193,1195.25,10791
20100601|2010-04-29 05:00,29,1195.25,1197.5,1195,1197,22858
20100601|2010-04-29 05:30,29,1197,1197,1195.5,1196,12765
20100601|2010-04-29 06:00,29,1195.75,1196.75,1195.25,1195.5,10734
20100601|2010-04-29 06:30,29,1195.5,1197,1195.5,1196.75,16397
20100601|2010-04-29 07:00,29,1196.75,1198.5,1196,1198.25,39711
20100601|2010-04-29 07:30,29,1198.25,1198.25,1196.5,1197,33623
20100601|2010-04-29 08:00,29,1197,1197.75,1196,1196,34718
20100601|2010-04-29 08:30,29,1196,1199.5,1195.75,1197,244387
20100601|2010-04-29 09:00,29,1196.75,1201.25,1196,1200.75,173662
20100601|2010-04-29 09:30,29,1201,1204.5,1200,1203,163282
20100601|2010-04-29 10:00,29,1203.25,1203.75,1199.75,1203.25,158238
20100601|2010-04-29 10:30,29,1203,1204.5,1202.25,1203.5,84330
20100601|2010-04-29 11:00,29,1203.5,1204.75,1202,1203,75865
20100601|2010-04-29 11:30,29,1203,1205.75,1202.25,1204.25,75234
20100601|2010-04-29 12:00,29,1204,1205.25,1203.25,1203.5,58951
20100601|2010-04-29 12:30,29,1203.25,1205.5,1203.25,1205.5,35354
20100601|2010-04-29 13:00,29,1205.5,1206,1204.5,1205.25,58135
20100601|2010-04-29 13:30,29,1205.25,1206.25,1202.25,1203,108176
20100601|2010-04-29 14:00,29,1203,1204.25,1201.5,1204,96726
20100601|2010-04-29 14:30,29,1204,1204.5,1202.5,1203.25,169640
20100601|2010-04-29 15:00,29,1203.25,1205.75,1202.75,1205.5,135851
20100601|2010-04-29 15:30,30,1205.5,1205.75,1204.5,1204.75,5980
20100601|2010-04-29 16:00,30,1204.75,1206,1204.75,1206,2860
20100601|2010-04-29 17:00,30,1205.75,1205.75,1205.25,1205.5,1044
20100601|2010-04-29 17:30,30,1205.5,1205.75,1205.25,1205.5,1084
20100601|2010-04-29 18:00,30,1205.5,1205.5,1204.25,1204.5,2879
20100601|2010-04-29 18:30,30,1204.5,1204.75,1202.75,1203.25,4285
20100601|2010-04-29 19:00,30,1203,1203.5,1202,1202.25,4733
20100601|2010-04-29 19:30,30,1202,1202.75,1202,1202.5,1839
20100601|2010-04-29 20:00,30,1202.5,1203,1202.25,1202.5,1773
20100601|2010-04-29 20:30,30,1202.75,1203.25,1201.5,1202,2896
20100601|2010-04-29 21:00,30,1201.75,1202.5,1201.5,1202.25,2366
20100601|2010-04-29 21:30,30,1202.25,1203,1201.5,1201.75,2064
20100601|2010-04-29 22:00,30,1201.75,1203,1201.5,1202,2255
20100601|2010-04-29 22:30,30,1201.75,1204.5,1201.75,1204.25,3957
20100601|2010-04-29 23:00,30,1204.25,1205,1203.75,1204.5,2865
20100601|2010-04-29 23:30,30,1204.5,1204.75,1203,1203.5,1298
20100601|2010-04-30 00:00,30,1203.25,1203.5,1202,1202.5,1545
20100601|2010-04-30 00:30,30,1202.5,1203.25,1202,1202,1553
20100601|2010-04-30 01:00,30,1202,1203.75,1201.75,1203.75,2445
20100601|2010-04-30 01:30,30,1203.75,1204.75,1203.25,1204.75,2996
20100601|2010-04-30 02:00,30,1204.5,1206.75,1204,1206.5,18722
20100601|2010-04-30 02:30,30,1206.25,1207.25,1205.75,1207,15993
20100601|2010-04-30 03:00,30,1207.25,1207.75,1206,1206,10761
20100601|2010-04-30 03:30,30,1206,1208,1206,1207.75,12242
20100601|2010-04-30 04:00,30,1207.5,1207.75,1206,1206.25,6418
20100601|2010-04-30 04:30,30,1206.25,1207,1204.5,1206.5,11637
20100601|2010-04-30 05:00,30,1206.25,1207.25,1205.25,1206.5,7518
20100601|2010-04-30 05:30,30,1206.5,1206.75,1203.5,1204.25,13015
20100601|2010-04-30 06:00,30,1204.5,1206.75,1203.25,1206.5,15030
20100601|2010-04-30 06:30,30,1206.25,1207.25,1206.25,1207,13477
20100601|2010-04-30 07:00,30,1207,1207.25,1206.25,1206.75,16103
20100601|2010-04-30 07:30,30,1206.75,1207,1203.75,1203.75,55269
20100601|2010-04-30 08:00,30,1204,1204.75,1203.25,1204,32733
20100601|2010-04-30 08:30,30,1204,1205.5,1200.5,1200.5,220826
20100601|2010-04-30 09:00,30,1200.5,1201.75,1193.5,1197.75,351272
20100601|2010-04-30 09:30,30,1197.75,1202.5,1196.25,1200.75,235447
20100601|2010-04-30 10:00,30,1200.5,1202,1198.25,1198.75,152881
20100601|2010-04-30 10:30,30,1199,1201,1198.25,1200.25,79634
20100601|2010-04-30 11:00,30,1200.25,1200.5,1191.75,1192.75,218024
20100601|2010-04-30 11:30,30,1192.5,1193.75,1188.5,1189.75,178704
20100601|2010-04-30 12:00,30,1189.75,1192.5,1188.25,1192.25,128432
20100601|2010-04-30 12:30,30,1192.25,1194.5,1191,1191.75,80741
20100601|2010-04-30 13:00,30,1191.75,1193.75,1190.25,1192.75,75289
20100601|2010-04-30 13:30,30,1192.75,1193,1186.75,1188.25,145307
20100601|2010-04-30 14:00,30,1188,1190.25,1186.75,1188,151794
20100601|2010-04-30 14:30,30,1188,1189,1182.75,1183.5,421325
20100601|2010-04-30 15:00,30,1183.5,1186.75,1183.25,1185.75,160736
20100601|2010-05-02 17:00,3,1184.5,1186.5,1184,1186,9967
20100601|2010-05-02 17:30,3,1186,1186.75,1185,1186.75,3122
20100601|2010-05-02 18:00,3,1186.75,1188.75,1186.5,1187.5,4406
20100601|2010-05-02 18:30,3,1187.5,1189.25,1187.5,1188,3662
20100601|2010-05-02 19:00,3,1187.75,1188,1186.5,1187.25,3108
20100601|2010-05-02 19:30,3,1187.25,1187.5,1185.5,1186.25,2860
20100601|2010-05-02 20:00,3,1186.25,1187.5,1185.5,1185.5,3330
20100601|2010-05-02 20:30,3,1185.75,1185.75,1184.5,1185,3946
20100601|2010-05-02 21:00,3,1184.75,1185.5,1184.5,1185.5,3272
20100601|2010-05-02 21:30,3,1185.5,1186,1185.25,1185.25,1022
20100601|2010-05-02 22:00,3,1185.25,1185.5,1184.75,1184.75,997
20100601|2010-05-02 22:30,3,1185,1185,1184.25,1184.25,1820
20100601|2010-05-02 23:00,3,1184.5,1184.75,1184,1184.25,1274
20100601|2010-05-02 23:30,3,1184.25,1185.5,1183.75,1185.25,1553
20100601|2010-05-03 00:00,3,1185.5,1186,1185.25,1185.75,1365
20100601|2010-05-03 00:30,3,1185.75,1186.5,1184.5,1185,2295
20100601|2010-05-03 01:00,3,1184.75,1187.5,1184.75,1187,7427
20100601|2010-05-03 01:30,3,1186.75,1188.25,1186.75,1188.25,4819
20100601|2010-05-03 02:00,3,1188.25,1188.5,1184.25,1185,16349
20100601|2010-05-03 02:30,3,1185,1187.75,1184.75,1187.25,7801
20100601|2010-05-03 03:00,3,1187.25,1188,1186.25,1187.5,6730
20100601|2010-05-03 03:30,3,1187.25,1188.25,1186.75,1187,12278
20100601|2010-05-03 04:00,3,1187,1187.5,1184.5,1185.25,8317
20100601|2010-05-03 04:30,3,1185.5,1186.5,1185.25,1185.5,6100
20100601|2010-05-03 05:00,3,1185.5,1187.5,1185,1187.5,5040
20100601|2010-05-03 05:30,3,1187.5,1188.5,1187,1188.25,5268
20100601|2010-05-03 06:00,3,1188.25,1189.75,1188.25,1188.75,9909
20100601|2010-05-03 06:30,3,1188.75,1188.75,1187.75,1188.5,7494
20100601|2010-05-03 07:00,3,1188.5,1189.5,1187.75,1188.25,14119
20100601|2010-05-03 07:30,3,1188.25,1190,1188.25,1188.75,15579
20100601|2010-05-03 08:00,3,1188.5,1189.25,1188,1189,20160
20100601|2010-05-03 08:30,3,1189,1192.25,1188.5,1191.75,162679
20100601|2010-05-03 09:00,3,1191.75,1193.25,1189.25,1191.75,146032
20100601|2010-05-03 09:30,3,1192,1192,1187,1188.5,156037
20100601|2010-05-03 10:00,3,1188.25,1191.5,1188,1191.25,80728
20100601|2010-05-03 10:30,3,1191,1193.75,1190.5,1192.75,84260
20100601|2010-05-03 11:00,3,1193,1198,1192,1197.75,126731
20100601|2010-05-03 11:30,3,1197.5,1200.75,1197.5,1200.75,147552
20100601|2010-05-03 12:00,3,1200.5,1200.75,1198.25,1198.5,75075
20100601|2010-05-03 12:30,3,1198.5,1202,1198.5,1200.5,83006
20100601|2010-05-03 13:00,3,1200.5,1202,1199,1202,70807
20100601|2010-05-03 13:30,3,1202,1202,1199.5,1201.25,64412
20100601|2010-05-03 14:00,3,1201.5,1202,1197,1198,146507
20100601|2010-05-03 14:30,3,1198,1199.75,1197.75,1199,154126
20100601|2010-05-03 15:00,3,1198.75,1199.5,1198.25,1198.5,97107
20100601|2010-05-03 15:30,4,1198.25,1198.5,1196.5,1197.75,5846
20100601|2010-05-03 16:00,4,1197.75,1198.25,1197.25,1198,1261
20100601|2010-05-03 17:00,4,1197.75,1198.25,1197.25,1198,1867
20100601|2010-05-03 17:30,4,1198,1198.5,1197.75,1198.25,900
20100601|2010-05-03 18:00,4,1198,1198.75,1197.75,1197.75,1083
20100601|2010-05-03 18:30,4,1198,1198,1197.5,1197.75,622
20100601|2010-05-03 19:00,4,1198,1198.5,1197.75,1198,929
20100601|2010-05-03 19:30,4,1198,1199.75,1197.75,1199.5,2516
20100601|2010-05-03 20:00,4,1199.25,1199.75,1198.75,1198.75,1485
20100601|2010-05-03 20:30,4,1198.75,1199,1198.25,1198.5,1213
20100601|2010-05-03 21:00,4,1198.5,1198.5,1197.5,1197.75,1639
20100601|2010-05-03 21:30,4,1197.75,1197.75,1196.75,1197,2334
20100601|2010-05-03 22:00,4,1197.25,1197.5,1197,1197.5,762
20100601|2010-05-03 22:30,4,1197.5,1197.5,1197.25,1197.5,279
20100601|2010-05-03 23:00,4,1197.25,1198.25,1197.25,1197.75,1224
20100601|2010-05-03 23:30,4,1197.75,1198.25,1197.25,1197.75,1112
20100601|2010-05-04 00:00,4,1198.25,1198.25,1197.5,1197.5,714
20100601|2010-05-04 00:30,4,1197.5,1197.75,1197,1197.5,1344
20100601|2010-05-04 01:00,4,1197.75,1198.75,1196.5,1196.75,7616
20100601|2010-05-04 01:30,4,1197,1197.75,1196.5,1197.5,4589
20100601|2010-05-04 02:00,4,1197.5,1198.5,1196.5,1197.25,16708
20100601|2010-05-04 02:30,4,1197.25,1198,1196.75,1197.5,11068
20100601|2010-05-04 03:00,4,1197.5,1198.75,1195.25,1195.75,19584
20100601|2010-05-04 03:30,4,1195.75,1196.5,1193.25,1194,25530
20100601|2010-05-04 04:00,4,1194,1194.5,1190.5,1192.5,29783
20100601|2010-05-04 04:30,4,1192.25,1193,1191.5,1191.75,18383
20100601|2010-05-04 05:00,4,1192,1192.75,1190.5,1192.25,10977
20100601|2010-05-04 05:30,4,1192.25,1193,1190.5,1191.75,14129
20100601|2010-05-04 06:00,4,1191.75,1192.75,1191,1192.75,15911
20100601|2010-05-04 06:30,4,1192.5,1192.75,1188.5,1190.25,58331
20100601|2010-05-04 07:00,4,1190.25,1190.5,1188.5,1189,37796
20100601|2010-05-04 07:30,4,1189,1192,1186.25,1186.75,56341
20100601|2010-05-04 08:00,4,1186.5,1187.25,1184.75,1185.25,84074
20100601|2010-05-04 08:30,4,1185.25,1185.5,1177,1181,426911
20100601|2010-05-04 09:00,4,1181,1183,1178.25,1180.5,311481
20100601|2010-05-04 09:30,4,1180.25,1180.5,1170.5,1170.5,400178
20100601|2010-05-04 10:00,4,1170.75,1172.25,1167,1170,304050
20100601|2010-05-04 10:30,4,1170,1173.5,1169.5,1172.75,135294
20100601|2010-05-04 11:00,4,1172.75,1172.75,1165.25,1167,185922
20100601|2010-05-04 11:30,4,1167,1172.5,1166.25,1171.25,136941
20100601|2010-05-04 12:00,4,1171.25,1172.25,1168.75,1169.75,105498
20100601|2010-05-04 12:30,4,1169.75,1173.75,1169.5,1171.5,116665
20100601|2010-05-04 13:00,4,1171.25,1172,1168,1168.25,102957
20100601|2010-05-04 13:30,4,1168.25,1170.75,1167.5,1168.25,138620
20100601|2010-05-04 14:00,4,1168.25,1172,1166.25,1170,184489
20100601|2010-05-04 14:30,4,1170,1172.25,1164.25,1170.5,369248
20100601|2010-05-04 15:00,4,1170.5,1173.75,1170.25,1171.75,176418
20100601|2010-05-04 15:30,5,1171.75,1172,1170,1171,10432
20100601|2010-05-04 16:00,5,1170.75,1171,1169,1169.25,2951
20100601|2010-05-04 17:00,5,1169.25,1169.75,1168.75,1169,5085
20100601|2010-05-04 17:30,5,1169,1169.75,1168.25,1169,2815
20100601|2010-05-04 18:00,5,1169,1169,1168,1168.5,2203
20100601|2010-05-04 18:30,5,1168.5,1170.5,1168.25,1170.25,2298
20100601|2010-05-04 19:00,5,1170.5,1170.5,1170,1170.5,1081
20100601|2010-05-04 19:30,5,1170.5,1170.5,1169.5,1169.5,1708
20100601|2010-05-04 20:00,5,1169.5,1170.25,1169.25,1170.25,2570
20100601|2010-05-04 20:30,5,1170,1170.75,1169.25,1170.25,2267
20100601|2010-05-04 21:00,5,1170.5,1171.25,1170.25,1171.25,2878
20100601|2010-05-04 21:30,5,1171.25,1172,1171,1172,2170
20100601|2010-05-04 22:00,5,1172,1172.5,1171,1171.25,2095
20100601|2010-05-04 22:30,5,1171.25,1171.25,1170.75,1171,1167
20100601|2010-05-04 23:00,5,1171,1172,1170.5,1171.75,2318
20100601|2010-05-04 23:30,5,1171.5,1172,1171.25,1172,978
20100601|2010-05-05 00:00,5,1172,1172.25,1171.5,1172.25,905
20100601|2010-05-05 00:30,5,1172,1172.5,1171.5,1171.75,3318
20100601|2010-05-05 01:00,5,1171.5,1173.5,1170.5,1173.25,8721
20100601|2010-05-05 01:30,5,1173.5,1174,1172.5,1173.5,8530
20100601|2010-05-05 02:00,5,1173.25,1174.5,1170.25,1170.75,30657
20100601|2010-05-05 02:30,5,1170.75,1170.75,1166.5,1167.25,39706
20100601|2010-05-05 03:00,5,1167.5,1171.75,1166.75,1169,25544
20100601|2010-05-05 03:30,5,1169,1172.75,1168.25,1172.25,22157
20100601|2010-05-05 04:00,5,1172.5,1173.75,1171.75,1173.5,14920
20100601|2010-05-05 04:30,5,1173.5,1174.75,1173,1174.25,14996
20100601|2010-05-05 05:00,5,1174.5,1175,1172.25,1172.75,18424
20100601|2010-05-05 05:30,5,1173,1173,1170.75,1170.75,13418
20100601|2010-05-05 06:00,5,1170.75,1171.25,1168.5,1170.25,28013
20100601|2010-05-05 06:30,5,1170.5,1170.75,1167.5,1168.25,33524
20100601|2010-05-05 07:00,5,1168.5,1170.25,1164,1165.25,72446
20100601|2010-05-05 07:30,5,1165.5,1165.75,1161.25,1161.75,79718
20100601|2010-05-05 08:00,5,1162,1163.25,1157.75,1160.75,115317
20100601|2010-05-05 08:30,5,1160.5,1163.5,1154.75,1163.25,416740
20100601|2010-05-05 09:00,5,1163.25,1167.75,1161.25,1163.5,308886
20100601|2010-05-05 09:30,5,1163.75,1169.25,1162.5,1167.75,220657
20100601|2010-05-05 10:00,5,1167.75,1168.25,1163.25,1166.75,175881
20100601|2010-05-05 10:30,5,1166.75,1172.75,1165.5,1172,138598
20100601|2010-05-05 11:00,5,1172,1173,1167.25,1167.75,116829
20100601|2010-05-05 11:30,5,1167.75,1169.5,1164.75,1167.75,89996
20100601|2010-05-05 12:00,5,1167.75,1169.75,1165,1167.5,65352
20100601|2010-05-05 12:30,5,1167.5,1168.75,1165.5,1166.5,75791
20100601|2010-05-05 13:00,5,1166.25,1167,1163,1163.25,130359
20100601|2010-05-05 13:30,5,1163.25,1163.75,1157.25,1161,242756
20100601|2010-05-05 14:00,5,1161,1163.5,1159.75,1162,138131
20100601|2010-05-05 14:30,5,1161.75,1164.25,1158.5,1163.5,238339
20100601|2010-05-05 15:00,5,1163.25,1164,1162.25,1163.75,107299
20100601|2010-05-05 15:30,6,1163.75,1164.25,1163.5,1163.75,5817
20100601|2010-05-05 16:00,6,1163.5,1165,1163,1164.5,4808
20100601|2010-05-05 17:00,6,1164.75,1165.75,1164.5,1165.5,3642
20100601|2010-05-05 17:30,6,1165.5,1166.25,1165.25,1166.25,1411
20100601|2010-05-05 18:00,6,1166.25,1167,1165,1166.5,2837
20100601|2010-05-05 18:30,6,1166.5,1166.5,1165.25,1166.5,2531
20100601|2010-05-05 19:00,6,1166.5,1167,1164.5,1164.5,5633
20100601|2010-05-05 19:30,6,1164.75,1167,1164.75,1166.25,3939
20100601|2010-05-05 20:00,6,1166.5,1167,1166.25,1166.25,1826
20100601|2010-05-05 20:30,6,1166.25,1166.75,1165.75,1166.75,2486
20100601|2010-05-05 21:00,6,1167,1167,1165.75,1165.75,2553
20100601|2010-05-05 21:30,6,1165.75,1167.25,1165.5,1166.75,2640
20100601|2010-05-05 22:00,6,1167,1167,1165.5,1165.75,1761
20100601|2010-05-05 22:30,6,1166,1167,1165.5,1165.75,1669
20100601|2010-05-05 23:00,6,1165.75,1166,1164,1164.25,3864
20100601|2010-05-05 23:30,6,1164.25,1165,1164,1164.75,2144
20100601|2010-05-06 00:00,6,1164.75,1165,1164,1164.25,2211
20100601|2010-05-06 00:30,6,1164.25,1165,1164,1164.25,2679
20100601|2010-05-06 01:00,6,1164.25,1165.25,1163,1163.25,10052
20100601|2010-05-06 01:30,6,1163.25,1163.5,1159.25,1159.5,24622
20100601|2010-05-06 02:00,6,1159.75,1162.5,1158,1162.25,41939
20100601|2010-05-06 02:30,6,1162.25,1166.5,1160,1165.25,29960
20100601|2010-05-06 03:00,6,1165.25,1166.25,1163,1166,19004
20100601|2010-05-06 03:30,6,1166,1167.75,1165.5,1167.5,24172
20100601|2010-05-06 04:00,6,1167.25,1168,1164.75,1165.25,19713
20100601|2010-05-06 04:30,6,1165.25,1166.5,1164.75,1166.5,10545
20100601|2010-05-06 05:00,6,1166.75,1168.5,1166.75,1168.25,21327
20100601|2010-05-06 05:30,6,1168.25,1168.75,1167.5,1168.5,9416
20100601|2010-05-06 06:00,6,1168.25,1168.75,1165.75,1167,26689
20100601|2010-05-06 06:30,6,1167,1167.75,1162.25,1163,38182
20100601|2010-05-06 07:00,6,1163,1165,1160.25,1163.25,54438
20100601|2010-05-06 07:30,6,1163,1164.75,1155.5,1156,98402
20100601|2010-05-06 08:00,6,1156.25,1161.5,1155.25,1157.5,94821
20100601|2010-05-06 08:30,6,1157.5,1164.5,1157.5,1161.75,300611
20100601|2010-05-06 09:00,6,1161.5,1165,1157.75,1158,230817
20100601|2010-05-06 09:30,6,1157.75,1160.25,1153.25,1155.5,290231
20100601|2010-05-06 10:00,6,1155.5,1155.5,1148.5,1153.25,344085
20100601|2010-05-06 10:30,6,1153,1153.25,1147.25,1151.75,265378
20100601|2010-05-06 11:00,6,1152,1157.25,1151.75,1153.5,200183
20100601|2010-05-06 11:30,6,1153.5,1155,1148.5,1152,145974
20100601|2010-05-06 12:00,6,1152.25,1153.5,1144.25,1147.5,214076
20100601|2010-05-06 12:30,6,1147.25,1147.5,1140.75,1142.25,199092
20100601|2010-05-06 13:00,6,1142.25,1143.75,1124.75,1130.25,501967
20100601|2010-05-06 13:30,6,1130.25,1131,1056,1112.75,1051586
20100601|2010-05-06 14:00,6,1112.75,1131.75,1103.25,1117.5,551182
20100601|2010-05-06 14:30,6,1117.75,1136,1116.5,1123.5,530686
20100601|2010-05-06 15:00,6,1123.5,1125,1119.5,1122.75,173745
20100601|2010-05-06 15:30,7,1123.75,1125,1115.75,1116.25,21344
20100601|2010-05-06 16:00,7,1116.5,1120.25,1116,1117,12140
20100601|2010-05-06 17:00,7,1117.25,1120.75,1116.25,1117.75,10336
20100601|2010-05-06 17:30,7,1117.75,1118,1115.25,1116.5,5956
20100601|2010-05-06 18:00,7,1116.5,1118,1113.5,1116.75,8297
20100601|2010-05-06 18:30,7,1116.75,1120.25,1116.25,1120,14698
20100601|2010-05-06 19:00,7,1120,1122,1118,1118,13549
20100601|2010-05-06 19:30,7,1118.25,1122.5,1117.5,1121.5,7902
20100601|2010-05-06 20:00,7,1121.75,1122.75,1120.25,1122,5488
20100601|2010-05-06 20:30,7,1121.75,1123,1120.25,1122.75,6169
20100601|2010-05-06 21:00,7,1122.5,1125.25,1122,1125.25,9660
20100601|2010-05-06 21:30,7,1125.25,1130,1125,1127.25,15385
20100601|2010-05-06 22:00,7,1127.25,1128.5,1125,1127,6309
20100601|2010-05-06 22:30,7,1127.25,1129.75,1126.25,1128.75,4253
20100601|2010-05-06 23:00,7,1129,1129.75,1127.75,1129.25,5251
20100601|2010-05-06 23:30,7,1129.5,1130.5,1125.5,1126.25,4587
20100601|2010-05-07 00:00,7,1126.5,1127.5,1121.75,1122.25,6693
20100601|2010-05-07 00:30,7,1122.25,1123.75,1116.25,1119.25,11529
20100601|2010-05-07 01:00,7,1119.25,1126.25,1116.5,1122.75,21271
20100601|2010-05-07 01:30,7,1123,1124.75,1116.5,1119.75,22706
20100601|2010-05-07 02:00,7,1119.5,1129,1119.25,1123.5,46087
20100601|2010-05-07 02:30,7,1123.5,1128.75,1122.75,1125.25,37867
20100601|2010-05-07 03:00,7,1125.5,1132.5,1123.25,1131.5,40867
20100601|2010-05-07 03:30,7,1131.75,1133,1125.25,1125.75,26716
20100601|2010-05-07 04:00,7,1126,1127.25,1122.5,1125,22416
20100601|2010-05-07 04:30,7,1125.25,1130,1124.5,1127,21404
20100601|2010-05-07 05:00,7,1127,1132,1126.75,1129.25,25465
20100601|2010-05-07 05:30,7,1129.25,1133.75,1128.75,1133.25,25671
20100601|2010-05-07 06:00,7,1133.5,1134,1129,1130.25,30252
20100601|2010-05-07 06:30,7,1130,1132,1125.5,1126,36573
20100601|2010-05-07 07:00,7,1126,1132,1123.25,1130.75,77816
20100601|2010-05-07 07:30,7,1130.75,1135.5,1124.75,1128.75,165185
20100601|2010-05-07 08:00,7,1129,1130,1121.5,1121.75,84638
20100601|2010-05-07 08:30,7,1121.5,1132.75,1116.5,1120.5,471873
20100601|2010-05-07 09:00,7,1120.25,1121.75,1090.75,1098.25,580999
20100601|2010-05-07 09:30,7,1098.25,1109.25,1098,1104.75,499044
20100601|2010-05-07 10:00,7,1104.75,1126,1102.5,1112.5,474682
20100601|2010-05-07 10:30,7,1112.5,1123,1105.75,1119.25,326498
20100601|2010-05-07 11:00,7,1119.25,1127.75,1115.25,1117.5,263786
20100601|2010-05-07 11:30,7,1117.25,1120.75,1112.5,1114.5,174092
20100601|2010-05-07 12:00,7,1114.75,1117.5,1108,1110.75,176370
20100601|2010-05-07 12:30,7,1110.75,1119.75,1110.25,1115,130750
20100601|2010-05-07 13:00,7,1115,1117,1107,1107.25,169208
20100601|2010-05-07 13:30,7,1107,1114.75,1106.25,1110,152753
20100601|2010-05-07 14:00,7,1110,1110.75,1101.75,1106.5,248726
20100601|2010-05-07 14:30,7,1106.25,1110.75,1100.75,1108.25,333677
20100601|2010-05-07 15:00,7,1108,1108,1103.75,1107.5,122419
20100601|2010-05-09 17:00,10,1125.25,1130.75,1123.25,1126.5,47510
20100601|2010-05-09 17:30,10,1126.25,1130.25,1125,1126.25,16317
20100601|2010-05-09 18:00,10,1126.5,1129,1123.5,1124,9690
20100601|2010-05-09 18:30,10,1124,1126,1121.5,1125.25,17182
20100601|2010-05-09 19:00,10,1125.5,1130.25,1125,1128.5,20646
20100601|2010-05-09 19:30,10,1128.25,1132.75,1128,1132,26634
20100601|2010-05-09 20:00,10,1132.25,1134,1129.5,1133.25,20218
20100601|2010-05-09 20:30,10,1133,1135.5,1132,1135,19414
20100601|2010-05-09 21:00,10,1135,1137,1134.5,1135,18327
20100601|2010-05-09 21:30,10,1135,1135.75,1134.5,1134.75,3943
20100601|2010-05-09 22:00,10,1134.75,1137,1133.25,1136.75,10407
20100601|2010-05-09 22:30,10,1136.5,1138.5,1136.5,1137.5,9207
20100601|2010-05-09 23:00,10,1137.5,1139,1136.75,1138.75,6265
20100601|2010-05-09 23:30,10,1139,1139,1137,1137.75,2690
20100601|2010-05-10 00:00,10,1137.75,1139.75,1137.75,1139,8582
20100601|2010-05-10 00:30,10,1139,1140.5,1137.75,1140.25,8848
20100601|2010-05-10 01:00,10,1140,1146.5,1139.75,1144.75,42722
20100601|2010-05-10 01:30,10,1144.5,1147.75,1144.25,1146.25,24490
20100601|2010-05-10 02:00,10,1146.25,1147.75,1143,1147.5,44793
20100601|2010-05-10 02:30,10,1147.25,1153.75,1146.5,1152.75,65662
20100601|2010-05-10 03:00,10,1152.75,1155.5,1151.75,1155.5,36616
20100601|2010-05-10 03:30,10,1155.5,1159.25,1153,1158.25,40709
20100601|2010-05-10 04:00,10,1158.5,1161.75,1158,1161.25,37274
20100601|2010-05-10 04:30,10,1161,1161.75,1156.25,1158,30938
20100601|2010-05-10 05:00,10,1158,1158,1153.5,1154.5,27822
20100601|2010-05-10 05:30,10,1154.25,1157.5,1154.25,1155.75,22321
20100601|2010-05-10 06:00,10,1155.75,1161.5,1154.75,1161.25,42403
20100601|2010-05-10 06:30,10,1161.5,1162,1156.5,1157.5,51611
20100601|2010-05-10 07:00,10,1157.5,1158.75,1152,1153.75,67028
20100601|2010-05-10 07:30,10,1153.75,1156.75,1150.75,1155.5,68117
20100601|2010-05-10 08:00,10,1155.25,1155.5,1151,1153.25,77111
20100601|2010-05-10 08:30,10,1153.25,1161.75,1151.25,1155,420765
20100601|2010-05-10 09:00,10,1155,1158.5,1148.75,1148.75,298680
20100601|2010-05-10 09:30,10,1149,1153.5,1148,1151.25,241326
20100601|2010-05-10 10:00,10,1151.25,1156.25,1151,1156.25,181879
20100601|2010-05-10 10:30,10,1156.5,1159.5,1154,1157.5,144253
20100601|2010-05-10 11:00,10,1157.75,1158,1154.25,1154.75,95897
20100601|2010-05-10 11:30,10,1154.5,1156.5,1153,1153,91969
20100601|2010-05-10 12:00,10,1153,1153.75,1145.25,1150.25,247391
20100601|2010-05-10 12:30,10,1150.5,1152.75,1145.75,1147.5,156555
20100601|2010-05-10 13:00,10,1147.5,1151.25,1144.25,1149.25,129260
20100601|2010-05-10 13:30,10,1149,1152.5,1146.75,1152,97410
20100601|2010-05-10 14:00,10,1152.25,1152.25,1146.25,1150.25,112086
20100601|2010-05-10 14:30,10,1150.5,1157.75,1148,1156.75,299026
20100601|2010-05-10 15:00,10,1156.75,1159.25,1156,1156.25,163046
20100601|2010-05-10 15:30,11,1156,1158.5,1155,1158,7747
20100601|2010-05-10 16:00,11,1157.75,1158.25,1155.75,1156.25,3273
20100601|2010-05-10 17:00,11,1156.25,1156.75,1155.25,1155.5,2939
20100601|2010-05-10 17:30,11,1155.5,1156.25,1155.25,1156.25,1768
20100601|2010-05-10 18:00,11,1156,1156.25,1155.25,1155.75,1725
20100601|2010-05-10 18:30,11,1156,1156.25,1155,1155,5080
20100601|2010-05-10 19:00,11,1155,1155.75,1154.25,1155,6743
20100601|2010-05-10 19:30,11,1155,1156.5,1154.25,1155.25,2936
20100601|2010-05-10 20:00,11,1155.25,1158.25,1155.25,1158,2772
20100601|2010-05-10 20:30,11,1158,1158,1155,1155,4137
20100601|2010-05-10 21:00,11,1155.25,1157.5,1154.75,1157.25,2752
20100601|2010-05-10 21:30,11,1157.25,1157.5,1154.75,1154.75,2255
20100601|2010-05-10 22:00,11,1154.75,1155,1154,1154.5,4455
20100601|2010-05-10 22:30,11,1154.25,1154.5,1153.75,1153.75,3462
20100601|2010-05-10 23:00,11,1154,1154,1149.5,1150,10650
20100601|2010-05-10 23:30,11,1150,1151.25,1148.5,1150,5343
20100601|2010-05-11 00:00,11,1149.75,1151.5,1149.75,1151,2546
20100601|2010-05-11 00:30,11,1151,1151,1148.25,1148.25,3695
20100601|2010-05-11 01:00,11,1148.5,1148.5,1143.5,1143.75,17047
20100601|2010-05-11 01:30,11,1144,1147,1143.75,1145.25,9988
20100601|2010-05-11 02:00,11,1145.25,1148,1142.75,1144.75,26115
20100601|2010-05-11 02:30,11,1144.75,1149.5,1144.5,1148.5,23466
20100601|2010-05-11 03:00,11,1148.5,1149,1144.25,1144.75,14923
20100601|2010-05-11 03:30,11,1144.5,1147.25,1141.25,1143.25,22405
20100601|2010-05-11 04:00,11,1143.5,1145.5,1142,1143,13859
20100601|2010-05-11 04:30,11,1143.25,1145.25,1142.75,1144.25,8462
20100601|2010-05-11 05:00,11,1144.25,1146.25,1144,1145.25,10997
20100601|2010-05-11 05:30,11,1145.25,1145.25,1142.25,1142.5,11231
20100601|2010-05-11 06:00,11,1142.5,1144.25,1140.5,1144,21653
20100601|2010-05-11 06:30,11,1144,1147,1143.5,1144.75,24947
20100601|2010-05-11 07:00,11,1144.75,1147,1143,1143.75,23565
20100601|2010-05-11 07:30,11,1143.75,1145.25,1142.5,1143,28296
20100601|2010-05-11 08:00,11,1142.75,1146.75,1142,1146,45321
20100601|2010-05-11 08:30,11,1146,1153,1144.25,1150.75,261650
20100601|2010-05-11 09:00,11,1150.5,1154.5,1149,1152,171167
20100601|2010-05-11 09:30,11,1152.25,1154.5,1150.25,1152,143025
20100601|2010-05-11 10:00,11,1151.75,1157.5,1151.5,1157,150128
20100601|2010-05-11 10:30,11,1157.25,1161.5,1155.25,1159.5,161758
20100601|2010-05-11 11:00,11,1159.5,1163.75,1159,1162,118714
20100601|2010-05-11 11:30,11,1162,1166,1161,1165,125941
20100601|2010-05-11 12:00,11,1165.25,1165.75,1162.25,1164.25,82620
20100601|2010-05-11 12:30,11,1164.25,1169,1163,1165.5,168328
20100601|2010-05-11 13:00,11,1165.5,1166.25,1158,1159.75,179821
20100601|2010-05-11 13:30,11,1159.75,1160.25,1155.25,1157.25,197659
20100601|2010-05-11 14:00,11,1157.25,1157.25,1151,1154.75,187702
20100601|2010-05-11 14:30,11,1155,1158.5,1153,1153.25,206785
20100601|2010-05-11 15:00,11,1153.25,1154,1151.5,1151.75,91528
20100601|2010-05-11 15:30,12,1151.75,1151.75,1150.25,1150.25,10775
20100601|2010-05-11 16:00,12,1150.25,1151,1150,1150.25,2910
20100601|2010-05-11 17:00,12,1150,1150.25,1142.5,1145.25,14009
20100601|2010-05-11 17:30,12,1145.5,1147,1144.5,1146.5,3077
20100601|2010-05-11 18:00,12,1146.5,1147,1145.75,1146.5,1548
20100601|2010-05-11 18:30,12,1146.75,1148.25,1145.5,1148,3861
20100601|2010-05-11 19:00,12,1148,1150.75,1147.75,1149.75,6189
20100601|2010-05-11 19:30,12,1149.75,1150.5,1147.25,1148.75,4346
20100601|2010-05-11 20:00,12,1148.75,1150.25,1148.25,1148.25,2751
20100601|2010-05-11 20:30,12,1148.25,1149.5,1147,1148.75,3781
20100601|2010-05-11 21:00,12,1148.5,1149.25,1147.5,1147.75,2143
20100601|2010-05-11 21:30,12,1147.75,1149.25,1147.5,1147.5,1802
20100601|2010-05-11 22:00,12,1147.5,1148,1146.5,1146.5,1574
20100601|2010-05-11 22:30,12,1146.75,1147,1145.75,1146.25,2005
20100601|2010-05-11 23:00,12,1146.25,1147.5,1143.75,1144.25,4044
20100601|2010-05-11 23:30,12,1144,1144.25,1141,1142,6654
20100601|2010-05-12 00:00,12,1142,1144.25,1141.25,1144.25,2921
20100601|2010-05-12 00:30,12,1144,1147.75,1143.5,1147.25,5868
20100601|2010-05-12 01:00,12,1147.25,1147.75,1145,1147,8738
20100601|2010-05-12 01:30,12,1147,1149.25,1145.75,1147.5,7560
20100601|2010-05-12 02:00,12,1147.75,1149.75,1145.5,1149.5,20010
20100601|2010-05-12 02:30,12,1149.5,1154.75,1149.25,1154.5,26978
20100601|2010-05-12 03:00,12,1154.75,1156.75,1154.25,1156.25,36911
20100601|2010-05-12 03:30,12,1156.25,1156.5,1153.5,1153.5,15689
20100601|2010-05-12 04:00,12,1153.75,1154.25,1151,1153.25,16984
20100601|2010-05-12 04:30,12,1153.25,1153.5,1149,1152.5,17393
20100601|2010-05-12 05:00,12,1152.75,1155.75,1152.25,1153.5,16895
20100601|2010-05-12 05:30,12,1153.25,1157,1152.75,1155.75,19273
20100601|2010-05-12 06:00,12,1156,1157.5,1154.75,1157.25,17647
20100601|2010-05-12 06:30,12,1157.5,1160,1156.75,1159.25,23718
20100601|2010-05-12 07:00,12,1159.25,1160,1157,1158,27404
20100601|2010-05-12 07:30,12,1157.75,1160,1156.5,1158.75,32175
20100601|2010-05-12 08:00,12,1158.75,1159.25,1157,1158,27743
20100601|2010-05-12 08:30,12,1158,1163.5,1156,1163.25,234418
20100601|2010-05-12 09:00,12,1163.25,1165.75,1162.5,1164.5,145705
20100601|2010-05-12 09:30,12,1165,1165.25,1160.75,1163.5,131306
20100601|2010-05-12 10:00,12,1163.5,1167,1159.75,1159.75,185843
20100601|2010-05-12 10:30,12,1159.75,1163.75,1159.25,1163.25,126130
20100601|2010-05-12 11:00,12,1163.25,1165.75,1163,1165,69809
20100601|2010-05-12 11:30,12,1165.25,1166.75,1163.75,1166.5,63098
20100601|2010-05-12 12:00,12,1166.5,1169.5,1165.5,1166.75,109530
20100601|2010-05-12 12:30,12,1166.75,1167.5,1164.5,1164.5,105613
20100601|2010-05-12 13:00,12,1164.5,1169,1164.25,1168.75,78066
20100601|2010-05-12 13:30,12,1169,1169.75,1167,1168.75,80328
20100601|2010-05-12 14:00,12,1169,1171.25,1167.75,1168.75,109740
20100601|2010-05-12 14:30,12,1168.75,1170.75,1166.25,1169.75,173332
20100601|2010-05-12 15:00,12,1169.75,1170,1169,1169.75,82901
20100601|2010-05-12 15:30,13,1169,1169.25,1167.5,1168,7781
20100601|2010-05-12 16:00,13,1168,1170,1167.5,1169,3511
20100601|2010-05-12 17:00,13,1169,1169.25,1167.75,1168,2112
20100601|2010-05-12 17:30,13,1167.75,1168.25,1167.25,1167.5,1302
20100601|2010-05-12 18:00,13,1167.5,1168.25,1167.25,1168,1097
20100601|2010-05-12 18:30,13,1168,1169,1168,1168.5,1192
20100601|2010-05-12 19:00,13,1168.5,1169.75,1168.25,1169,2497
20100601|2010-05-12 19:30,13,1169.25,1169.5,1168.25,1168.75,1573
20100601|2010-05-12 20:00,13,1168.75,1169.5,1168,1169.25,1598
20100601|2010-05-12 20:30,13,1169.25,1169.5,1168,1169.25,2152
20100601|2010-05-12 21:00,13,1169.5,1170.5,1169.25,1170,4014
20100601|2010-05-12 21:30,13,1169.75,1170,1169.25,1169.5,1082
20100601|2010-05-12 22:00,13,1169.5,1170,1169,1169.5,1028
20100601|2010-05-12 22:30,13,1169.5,1169.75,1169,1169.75,726
20100601|2010-05-12 23:00,13,1169.5,1171.75,1169.25,1170.75,6491
20100601|2010-05-12 23:30,13,1170.5,1171,1169.5,1169.5,2369
20100601|2010-05-13 00:00,13,1169.75,1170,1168.25,1169.75,2684
20100601|2010-05-13 00:30,13,1169.75,1171.5,1169.5,1171.5,3617
20100601|2010-05-13 01:00,13,1171.25,1174.5,1171,1173.25,11172
20100601|2010-05-13 01:30,13,1173.25,1174.75,1172.75,1173.75,5541
20100601|2010-05-13 02:00,13,1174,1174.25,1172.25,1173.5,16172
20100601|2010-05-13 02:30,13,1173.5,1174,1170.25,1172.25,16252
20100601|2010-05-13 03:00,13,1172,1173.5,1171.5,1171.75,11407
20100601|2010-05-13 03:30,13,1171.75,1172,1166.25,1166.5,17857
20100601|2010-05-13 04:00,13,1166.5,1168.5,1165.5,1167,11145
20100601|2010-05-13 04:30,13,1167,1167.75,1165.25,1166.75,11560
20100601|2010-05-13 05:00,13,1167,1169.5,1166.25,1169,7587
20100601|2010-05-13 05:30,13,1168.75,1169.5,1167.75,1169.25,8418
20100601|2010-05-13 06:00,13,1169.25,1171.25,1168.5,1170.75,8757
20100601|2010-05-13 06:30,13,1170.75,1172.25,1170.25,1170.75,11342
20100601|2010-05-13 07:00,13,1170.5,1173,1170.5,1172.25,18041
20100601|2010-05-13 07:30,13,1172,1172,1167.25,1167.25,42447
20100601|2010-05-13 08:00,13,1167.25,1168.25,1165.5,1166.25,45310
20100601|2010-05-13 08:30,13,1166.5,1169,1161.75,1166,232885
20100601|2010-05-13 09:00,13,1165.75,1170.75,1164.5,1169,151833
20100601|2010-05-13 09:30,13,1169,1172,1167.75,1168.25,115810
20100601|2010-05-13 10:00,13,1168,1169.5,1165.75,1168,101104
20100601|2010-05-13 10:30,13,1168,1168.5,1163.5,1164.25,106357
20100601|2010-05-13 11:00,13,1164,1166.25,1163.5,1165.75,73757
20100601|2010-05-13 11:30,13,1165.75,1167.5,1165.25,1165.75,45450
20100601|2010-05-13 12:00,13,1165.75,1169.25,1164.75,1168,75788
20100601|2010-05-13 12:30,13,1168,1169.75,1166.75,1167.5,59607
20100601|2010-05-13 13:00,13,1167.75,1169.75,1166.75,1167,49643
20100601|2010-05-13 13:30,13,1167.25,1167.75,1162.75,1163.5,85443
20100601|2010-05-13 14:00,13,1163.75,1165,1156.25,1158,195488
20100601|2010-05-13 14:30,13,1158,1161,1153.75,1155,276519
20100601|2010-05-13 15:00,13,1154.75,1157.25,1154.75,1156.25,91712
20100601|2010-05-13 15:30,14,1155.5,1156.5,1155.25,1155.25,8720
20100601|2010-05-13 16:00,14,1155.5,1156.25,1155,1155.5,4512
20100601|2010-05-13 17:00,14,1155.5,1156.5,1155,1156.5,6603
20100601|2010-05-13 17:30,14,1156.5,1156.75,1155,1155.5,1474
20100601|2010-05-13 18:00,14,1155.5,1155.5,1155,1155,1066
20100601|2010-05-13 18:30,14,1155,1155.5,1154.75,1155.25,3255
20100601|2010-05-13 19:00,14,1155.25,1155.5,1154,1154,3319
20100601|2010-05-13 19:30,14,1154,1154.75,1154,1154.5,2345
20100601|2010-05-13 20:00,14,1154.5,1154.5,1154,1154,1467
20100601|2010-05-13 20:30,14,1154,1156.25,1154,1155.75,2075
20100601|2010-05-13 21:00,14,1155.75,1157.25,1155.25,1157.25,1950
20100601|2010-05-13 21:30,14,1157,1157.75,1155.75,1155.75,2084
20100601|2010-05-13 22:00,14,1155.75,1157.25,1155.75,1156,800
20100601|2010-05-13 22:30,14,1156,1157.25,1156,1156.75,716
20100601|2010-05-13 23:00,14,1157,1158.75,1156.5,1158,2255
20100601|2010-05-13 23:30,14,1158,1159,1157.5,1158.5,1606
20100601|2010-05-14 00:00,14,1158.5,1159.5,1158.25,1159.25,2087
20100601|2010-05-14 00:30,14,1159,1159.5,1156.25,1157.75,2991
20100601|2010-05-14 01:00,14,1157.75,1158.5,1156,1156.25,4707
20100601|2010-05-14 01:30,14,1156.5,1159,1156.25,1158,5263
20100601|2010-05-14 02:00,14,1158,1158.25,1155,1155,19817
20100601|2010-05-14 02:30,14,1155,1155,1152.25,1153,25994
20100601|2010-05-14 03:00,14,1153,1153.75,1150.25,1151.5,19258
20100601|2010-05-14 03:30,14,1151.5,1154.25,1149.25,1149.5,15363
20100601|2010-05-14 04:00,14,1149.5,1150.25,1146.75,1149.75,22897
20100601|2010-05-14 04:30,14,1149.75,1150.25,1145.5,1147.5,18164
20100601|2010-05-14 05:00,14,1147.5,1149,1145.5,1148.25,12502
20100601|2010-05-14 05:30,14,1148,1149.5,1146.25,1149.25,13803
20100601|2010-05-14 06:00,14,1149.25,1150.5,1148.25,1149,16050
20100601|2010-05-14 06:30,14,1149.25,1150.5,1147.5,1148,16469
20100601|2010-05-14 07:00,14,1148,1148.5,1145,1146.5,32235
20100601|2010-05-14 07:30,14,1146.5,1150,1144.25,1147.75,64503
20100601|2010-05-14 08:00,14,1147.5,1147.75,1144,1146.25,56641
20100601|2010-05-14 08:30,14,1146.25,1148.5,1134.75,1137.25,348558
20100601|2010-05-14 09:00,14,1137.25,1142,1132.25,1139,274355
20100601|2010-05-14 09:30,14,1139,1140,1134.25,1136.75,158363
20100601|2010-05-14 10:00,14,1136.75,1137,1125.5,1129.5,329947
20100601|2010-05-14 10:30,14,1129.75,1132.75,1127.25,1128.75,175810
20100601|2010-05-14 11:00,14,1129,1130.75,1123.75,1128.75,171310
20100601|2010-05-14 11:30,14,1128.5,1133.25,1128,1132.75,109834
20100601|2010-05-14 12:00,14,1132.75,1134.5,1128.75,1130,89805
20100601|2010-05-14 12:30,14,1130.25,1131.75,1127,1129.5,107792
20100601|2010-05-14 13:00,14,1129.75,1130.75,1124.5,1128.5,111404
20100601|2010-05-14 13:30,14,1128.5,1131.5,1127,1128,100826
20100601|2010-05-14 14:00,14,1127.75,1130,1124,1126.75,134157
20100601|2010-05-14 14:30,14,1127,1136.25,1125.5,1134.25,314795
20100601|2010-05-14 15:00,14,1134,1136,1133.25,1135.25,110723
20100601|2010-05-16 17:00,17,1133.75,1136,1131.25,1133.5,12606
20100601|2010-05-16 17:30,17,1133.75,1134.5,1132,1132.25,2796
20100601|2010-05-16 18:00,17,1132,1132,1129,1129.5,7858
20100601|2010-05-16 18:30,17,1129.5,1133.75,1129.5,1133.25,5290
20100601|2010-05-16 19:00,17,1133.5,1134.75,1129.5,1130.25,9095
20100601|2010-05-16 19:30,17,1130.5,1133.75,1130,1133,5932
20100601|2010-05-16 20:00,17,1133,1134,1130.75,1130.75,3655
20100601|2010-05-16 20:30,17,1130.5,1131,1126.75,1128.25,8475
20100601|2010-05-16 21:00,17,1128.25,1128.5,1121.25,1122,17686
20100601|2010-05-16 21:30,17,1122,1123.5,1121.25,1122.25,12279
20100601|2010-05-16 22:00,17,1122,1124.25,1120.5,1123.75,8343
20100601|2010-05-16 22:30,17,1123.75,1124.5,1120.25,1121,6290
20100601|2010-05-16 23:00,17,1121,1123.25,1121,1123.25,4825
20100601|2010-05-16 23:30,17,1123,1124.75,1122,1124,2493
20100601|2010-05-17 00:00,17,1124.25,1124.75,1122.75,1123,2896
20100601|2010-05-17 00:30,17,1123,1123.75,1121.5,1123,4907
20100601|2010-05-17 01:00,17,1122.75,1125.5,1120.5,1124.5,12877
20100601|2010-05-17 01:30,17,1124.75,1128.25,1123.75,1127.75,9478
20100601|2010-05-17 02:00,17,1128,1133,1127.25,1131.25,34326
20100601|2010-05-17 02:30,17,1131.25,1133.25,1128.25,1128.5,24719
20100601|2010-05-17 03:00,17,1128.75,1132.25,1127.25,1131.25,18265
20100601|2010-05-17 03:30,17,1131,1135,1130.5,1132.5,21087
20100601|2010-05-17 04:00,17,1132.25,1138,1132,1136.75,23948
20100601|2010-05-17 04:30,17,1136.75,1137.25,1134.5,1134.75,9582
20100601|2010-05-17 05:00,17,1134.75,1137.25,1134.5,1136.75,10887
20100601|2010-05-17 05:30,17,1136.75,1138.75,1136.25,1136.25,11426
20100601|2010-05-17 06:00,17,1136.25,1139.75,1136,1139.75,14260
20100601|2010-05-17 06:30,17,1139.5,1140,1137.25,1138,17840
20100601|2010-05-17 07:00,17,1138,1138.5,1131,1131,48357
20100601|2010-05-17 07:30,17,1131,1135,1129.75,1134,48038
20100601|2010-05-17 08:00,17,1134.25,1138,1133.5,1137,38378
20100601|2010-05-17 08:30,17,1137,1140.25,1131,1132.25,255321
20100601|2010-05-17 09:00,17,1132,1136,1130.5,1134.5,208476
20100601|2010-05-17 09:30,17,1134.25,1136.25,1130.25,1130.5,177929
20100601|2010-05-17 10:00,17,1130.25,1131.5,1122.5,1125.5,240086
20100601|2010-05-17 10:30,17,1125.5,1127.75,1121,1121.5,166229
20100601|2010-05-17 11:00,17,1121.5,1121.75,1112.75,1117,301175
20100601|2010-05-17 11:30,17,1117,1120.5,1117,1117.5,104326
20100601|2010-05-17 12:00,17,1117.5,1123.75,1117,1122.25,109543
20100601|2010-05-17 12:30,17,1122.25,1124.5,1118.25,1122.5,121478
20100601|2010-05-17 13:00,17,1122.75,1125.75,1122,1123,134264
20100601|2010-05-17 13:30,17,1123,1129.75,1122.25,1129.25,169106
20100601|2010-05-17 14:00,17,1129.25,1133,1123.75,1127.25,206788
20100601|2010-05-17 14:30,17,1127,1136.5,1126.75,1134.75,284907
20100601|2010-05-17 15:00,17,1134.5,1135.5,1133.25,1134.75,84641
20100601|2010-05-17 15:30,18,1135.5,1137.75,1134.5,1136.75,10101
20100601|2010-05-17 16:00,18,1136.75,1136.75,1135.75,1136.25,1956
20100601|2010-05-17 17:00,18,1135.75,1137,1135.75,1136.5,2041
20100601|2010-05-17 17:30,18,1136.5,1137.75,1136.5,1137,2011
20100601|2010-05-17 18:00,18,1136.75,1137,1135.5,1135.5,1626
20100601|2010-05-17 18:30,18,1135.5,1136.5,1135.25,1136.5,1894
20100601|2010-05-17 19:00,18,1136.25,1137,1133.5,1134.25,4128
20100601|2010-05-17 19:30,18,1134.25,1134.25,1132,1132.5,3402
20100601|2010-05-17 20:00,18,1132.5,1132.5,1130.25,1131,6096
20100601|2010-05-17 20:30,18,1131,1133,1130.75,1132.75,2656
20100601|2010-05-17 21:00,18,1132.5,1134.25,1131.25,1131.75,4183
20100601|2010-05-17 21:30,18,1131.75,1131.75,1130.5,1130.75,1708
20100601|2010-05-17 22:00,18,1130.75,1133,1130,1133,2327
20100601|2010-05-17 22:30,18,1132.75,1133.75,1132,1133.25,2214
20100601|2010-05-17 23:00,18,1133.5,1134,1133,1133.25,961
20100601|2010-05-17 23:30,18,1133.25,1134.25,1132.25,1132.5,1685
20100601|2010-05-18 00:00,18,1132.25,1133,1131,1131.25,2820
20100601|2010-05-18 00:30,18,1131.25,1134.25,1131.25,1133.75,4525
20100601|2010-05-18 01:00,18,1134,1137.25,1133.25,1137,7461
20100601|2010-05-18 01:30,18,1137,1139.5,1136.5,1139.25,11171
20100601|2010-05-18 02:00,18,1139,1142,1137,1141,24703
20100601|2010-05-18 02:30,18,1141.25,1141.25,1137.75,1139,13913
20100601|2010-05-18 03:00,18,1139,1141,1137.25,1138.75,20750
20100601|2010-05-18 03:30,18,1138.75,1140,1136.75,1137,14422
20100601|2010-05-18 04:00,18,1136.75,1138.75,1135.75,1136,11563
20100601|2010-05-18 04:30,18,1136,1138.5,1135.5,1138,7387
20100601|2010-05-18 05:00,18,1138.25,1139.75,1137.25,1139.25,8580
20100601|2010-05-18 05:30,18,1139.25,1141.25,1139,1140.5,13762
20100601|2010-05-18 06:00,18,1140.25,1141,1139.5,1140,11661
20100601|2010-05-18 06:30,18,1140,1142.75,1139.25,1142,21796
20100601|2010-05-18 07:00,18,1141.75,1144,1140.5,1142.25,37119
20100601|2010-05-18 07:30,18,1142,1144.5,1140.25,1143.5,38865
20100601|2010-05-18 08:00,18,1143.75,1144.75,1142,1143.75,37429
20100601|2010-05-18 08:30,18,1144,1147.5,1142.25,1143.25,215465
20100601|2010-05-18 09:00,18,1143.25,1144.75,1140.25,1141,208370
20100601|2010-05-18 09:30,18,1141,1141.5,1133,1136,290549
20100601|2010-05-18 10:00,18,1136,1139.5,1135,1139.25,153012
20100601|2010-05-18 10:30,18,1139.25,1139.75,1130.75,1132,151758
20100601|2010-05-18 11:00,18,1132.25,1133.75,1128.25,1132.75,140529
20100601|2010-05-18 11:30,18,1133,1137,1131.5,1131.75,116518
20100601|2010-05-18 12:00,18,1131.75,1133,1125.5,1130,214078
20100601|2010-05-18 12:30,18,1129.75,1131.25,1123,1123.25,188954
20100601|2010-05-18 13:00,18,1123.25,1128.25,1121.5,1123.25,176096
20100601|2010-05-18 13:30,18,1123.5,1123.5,1117,1118.5,257293
20100601|2010-05-18 14:00,18,1118.75,1124.25,1115.25,1116.75,242776
20100601|2010-05-18 14:30,18,1116.5,1122.75,1115.5,1119,271309
20100601|2010-05-18 15:00,18,1119,1120,1116.75,1118.25,113910
20100601|2010-05-18 15:30,19,1118,1118.25,1115.25,1115.5,9900
20100601|2010-05-18 16:00,19,1115.5,1115.5,1110,1111.75,14988
20100601|2010-05-18 17:00,19,1111.5,1114,1111.5,1112,7280
20100601|2010-05-18 17:30,19,1111.75,1112.5,1111.5,1112,3323
20100601|2010-05-18 18:00,19,1112,1112,1110.25,1111.5,5726
20100601|2010-05-18 18:30,19,1111.5,1112,1108,1108.25,12380
20100601|2010-05-18 19:00,19,1108.5,1111.5,1108.25,1109.75,11498
20100601|2010-05-18 19:30,19,1110,1110.5,1106,1107.5,11746
20100601|2010-05-18 20:00,19,1107.75,1110.75,1106.5,1110.5,7357
20100601|2010-05-18 20:30,19,1110.5,1111.25,1109.25,1110.25,3776
20100601|2010-05-18 21:00,19,1110.25,1111.5,1109.75,1110.5,3598
20100601|2010-05-18 21:30,19,1110.5,1111.75,1109.5,1111.25,2453
20100601|2010-05-18 22:00,19,1111.25,1113,1111,1112.5,4085
20100601|2010-05-18 22:30,19,1112.5,1114.25,1112,1112.5,6468
20100601|2010-05-18 23:00,19,1112.5,1114,1111.5,1112.75,2468
20100601|2010-05-18 23:30,19,1112.75,1112.75,1110.75,1112,2904
20100601|2010-05-19 00:00,19,1112,1115.5,1111.75,1114.25,4453
20100601|2010-05-19 00:30,19,1114.5,1115.5,1113.5,1114.75,3975
20100601|2010-05-19 01:00,19,1115,1116.5,1111,1114,15021
20100601|2010-05-19 01:30,19,1114,1116.5,1112.5,1116.5,11868
20100601|2010-05-19 02:00,19,1116.5,1117.75,1112.25,1117,38747
20100601|2010-05-19 02:30,19,1117,1117.75,1113.25,1114.25,25138
20100601|2010-05-19 03:00,19,1114,1114,1107.75,1108.5,36322
20100601|2010-05-19 03:30,19,1108.75,1109.25,1105.5,1108.5,36683
20100601|2010-05-19 04:00,19,1108.25,1109.5,1105.75,1106.5,19144
20100601|2010-05-19 04:30,19,1106.5,1108.75,1104.75,1105.75,25025
20100601|2010-05-19 05:00,19,1105.75,1107.75,1105,1106.5,14275
20100601|2010-05-19 05:30,19,1106.5,1108.75,1106.25,1108.5,18398
20100601|2010-05-19 06:00,19,1108.75,1112,1108.5,1111.25,30237
20100601|2010-05-19 06:30,19,1111,1111.5,1108,1111.25,19532
20100601|2010-05-19 07:00,19,1111.25,1116,1110,1112.75,60593
20100601|2010-05-19 07:30,19,1112.75,1117,1111.25,1116.25,59905
20100601|2010-05-19 08:00,19,1116,1116.5,1112.75,1112.75,63396
20100601|2010-05-19 08:30,19,1112.75,1122.75,1112.5,1118.5,354737
20100601|2010-05-19 09:00,19,1118.25,1118.75,1103.5,1111,443334
20100601|2010-05-19 09:30,19,1111.25,1114.5,1107.25,1111,270831
20100601|2010-05-19 10:00,19,1110.75,1111.75,1101.75,1104.5,206851
20100601|2010-05-19 10:30,19,1104.5,1105.75,1098.75,1104.25,247284
20100601|2010-05-19 11:00,19,1104.25,1111,1103,1109,179063
20100601|2010-05-19 11:30,19,1108.75,1113.25,1105,1113,123991
20100601|2010-05-19 12:00,19,1113,1116.75,1109.75,1114,169124
20100601|2010-05-19 12:30,19,1114.25,1117.25,1110.75,1114.25,131715
20100601|2010-05-19 13:00,19,1114.25,1118,1109.75,1112.75,136818
20100601|2010-05-19 13:30,19,1112.5,1116.5,1110.25,1112.75,126189
20100601|2010-05-19 14:00,19,1112.5,1114,1107,1113.5,191225
20100601|2010-05-19 14:30,19,1113.5,1118.25,1112,1112.75,286613
20100601|2010-05-19 15:00,19,1112.75,1113,1109.5,1109.75,111639
20100601|2010-05-19 15:30,20,1110,1115.75,1110,1115,18941
20100601|2010-05-19 16:00,20,1115.25,1115.25,1112.75,1114.5,2981
20100601|2010-05-19 17:00,20,1115,1115.5,1114,1114.5,2938
20100601|2010-05-19 17:30,20,1114.5,1114.75,1113.25,1113.5,1424
20100601|2010-05-19 18:00,20,1113.5,1115.75,1113.25,1115,1320
20100601|2010-05-19 18:30,20,1115.25,1116.5,1113.5,1115.25,3062
20100601|2010-05-19 19:00,20,1115.5,1115.5,1113.25,1114.75,4172
20100601|2010-05-19 19:30,20,1114.75,1115.75,1113,1113,3678
20100601|2010-05-19 20:00,20,1113,1113.5,1110.75,1111,4911
20100601|2010-05-19 20:30,20,1111,1113.25,1110.75,1112.25,3638
20100601|2010-05-19 21:00,20,1112,1113.75,1111,1113.75,4380
20100601|2010-05-19 21:30,20,1113.5,1114.5,1112.25,1112.75,2549
20100601|2010-05-19 22:00,20,1112.5,1113,1111.75,1112,1040
20100601|2010-05-19 22:30,20,1112,1112.25,1110.25,1110.75,2460
20100601|2010-05-19 23:00,20,1110.75,1111.25,1109,1110.75,4759
20100601|2010-05-19 23:30,20,1110.75,1111.25,1110,1110.25,1698
20100601|2010-05-20 00:00,20,1110.25,1111,1108,1108,4036
20100601|2010-05-20 00:30,20,1108,1109,1106,1107.5,9240
20100601|2010-05-20 01:00,20,1107.25,1108.5,1105.25,1105.75,10199
20100601|2010-05-20 01:30,20,1105.75,1110.75,1105.75,1109.5,9881
20100601|2010-05-20 02:00,20,1109.5,1112,1108.25,1111.5,23024
20100601|2010-05-20 02:30,20,1111.5,1115.5,1111.25,1112.75,20534
20100601|2010-05-20 03:00,20,1113,1113.25,1109.25,1109.25,16692
20100601|2010-05-20 03:30,20,1109.5,1112.5,1107.75,1111.5,16446
20100601|2010-05-20 04:00,20,1111.75,1112.5,1108.75,1110,12172
20100601|2010-05-20 04:30,20,1110,1111.25,1107.25,1107.5,8112
20100601|2010-05-20 05:00,20,1107.5,1109,1106.75,1107.5,7933
20100601|2010-05-20 05:30,20,1107.75,1108,1101.75,1103.5,24881
20100601|2010-05-20 06:00,20,1103.5,1104.5,1091.5,1095.25,70214
20100601|2010-05-20 06:30,20,1095,1097,1089,1093.5,84990
20100601|2010-05-20 07:00,20,1093.5,1096.75,1091,1093.75,52850
20100601|2010-05-20 07:30,20,1093.75,1093.75,1085.25,1088.5,112497
20100601|2010-05-20 08:00,20,1088.75,1093,1088,1089,84629
20100601|2010-05-20 08:30,20,1088.75,1094,1086,1090.5,361223
20100601|2010-05-20 09:00,20,1090.5,1092.75,1074.5,1079.5,465970
20100601|2010-05-20 09:30,20,1079.25,1086,1078.25,1082.75,265513
20100601|2010-05-20 10:00,20,1083,1088.5,1081,1088.25,232880
20100601|2010-05-20 10:30,20,1088.25,1089.5,1083,1083.25,188210
20100601|2010-05-20 11:00,20,1083.5,1086.25,1079.5,1080.75,168598
20100601|2010-05-20 11:30,20,1080.75,1081.75,1071.25,1072.25,171159
20100601|2010-05-20 12:00,20,1072,1086,1071,1083.5,276719
20100601|2010-05-20 12:30,20,1083.5,1087.75,1080.5,1082,219560
20100601|2010-05-20 13:00,20,1082,1089.5,1076.25,1084.75,231751
20100601|2010-05-20 13:30,20,1084.75,1093.75,1083,1086.25,297391
20100601|2010-05-20 14:00,20,1086,1088.75,1082.25,1085.75,205017
20100601|2010-05-20 14:30,20,1085.75,1087.75,1069.5,1069.75,429191
20100601|2010-05-20 15:00,20,1069.75,1072.5,1067.25,1069.5,200471
20100601|2010-05-20 15:30,21,1069.25,1069.25,1063,1065.25,33570
20100601|2010-05-20 16:00,21,1065.25,1065.75,1063,1065,8489
20100601|2010-05-20 17:00,21,1064.25,1065,1062.5,1063.25,8205
20100601|2010-05-20 17:30,21,1063.25,1067.5,1062.75,1064,7642
20100601|2010-05-20 18:00,21,1064.25,1065.5,1061.75,1063.75,6043
20100601|2010-05-20 18:30,21,1063.75,1067.75,1061.5,1067,7799
20100601|2010-05-20 19:00,21,1067.25,1069.5,1066.25,1067.5,9778
20100601|2010-05-20 19:30,21,1067.5,1068,1065,1067.25,6397
20100601|2010-05-20 20:00,21,1067.25,1068.5,1066.75,1067.5,3419
20100601|2010-05-20 20:30,21,1067.5,1071.75,1067.25,1070.75,7800
20100601|2010-05-20 21:00,21,1070.75,1074.25,1070.25,1073.75,10257
20100601|2010-05-20 21:30,21,1074,1074.5,1071.25,1072.5,4166
20100601|2010-05-20 22:00,21,1072.5,1076.5,1072.25,1075,6707
20100601|2010-05-20 22:30,21,1075.25,1075.75,1073,1074.5,3047
20100601|2010-05-20 23:00,21,1074.75,1078.5,1073.75,1077,6741
20100601|2010-05-20 23:30,21,1077.25,1077.75,1074.25,1074.75,3612
20100601|2010-05-21 00:00,21,1074.5,1075.5,1071.5,1075.5,4338
20100601|2010-05-21 00:30,21,1075.5,1078.25,1075.5,1077,6024
20100601|2010-05-21 01:00,21,1077,1078.25,1074.25,1077,14059
20100601|2010-05-21 01:30,21,1077.25,1079.75,1076.75,1077.5,15225
20100601|2010-05-21 02:00,21,1077.5,1080.5,1072,1074.5,41008
20100601|2010-05-21 02:30,21,1074.5,1076.5,1070.25,1074.25,26264
20100601|2010-05-21 03:00,21,1074,1077,1073,1073.75,19441
20100601|2010-05-21 03:30,21,1074,1077.75,1072.75,1074,18564
20100601|2010-05-21 04:00,21,1074,1078,1073.75,1075.75,20034
20100601|2010-05-21 04:30,21,1075.75,1076.5,1071,1072.75,18805
20100601|2010-05-21 05:00,21,1072.75,1074.75,1070.25,1070.5,24991
20100601|2010-05-21 05:30,21,1070.75,1071.25,1064,1066.25,43882
20100601|2010-05-21 06:00,21,1066.5,1068.5,1059.5,1059.5,56298
20100601|2010-05-21 06:30,21,1059.75,1064,1057.5,1063.5,71211
20100601|2010-05-21 07:00,21,1063.25,1065,1058.5,1059,59356
20100601|2010-05-21 07:30,21,1059,1063.75,1058,1062.25,84984
20100601|2010-05-21 08:00,21,1062.25,1062.25,1052,1053.75,163944
20100601|2010-05-21 08:30,21,1054,1075.75,1051.25,1072.25,545112
20100601|2010-05-21 09:00,21,1072,1079.5,1066.75,1068,341386
20100601|2010-05-21 09:30,21,1068,1075.25,1066.25,1072.25,223469
20100601|2010-05-21 10:00,21,1072,1083,1071.5,1081,229063
20100601|2010-05-21 10:30,21,1081,1088.75,1079,1085.25,251121
20100601|2010-05-21 11:00,21,1085.5,1087.25,1081.5,1085.25,141543
20100601|2010-05-21 11:30,21,1085.25,1086.25,1079.75,1080.5,146845
20100601|2010-05-21 12:00,21,1080.5,1083.5,1076.75,1078.25,134936
20100601|2010-05-21 12:30,21,1078.25,1083.25,1077.5,1082.25,87578
20100601|2010-05-21 13:00,21,1082.5,1084,1075.25,1078,132257
20100601|2010-05-21 13:30,21,1078,1080,1071,1075.25,139164
20100601|2010-05-21 14:00,21,1075,1077,1068,1073.25,179783
20100601|2010-05-21 14:30,21,1073,1086.75,1069.25,1085.75,361973
20100601|2010-05-21 15:00,21,1085.75,1085.75,1082.75,1084.5,145795
20100601|2010-05-23 17:00,24,1085.5,1086.75,1081.75,1082,13806
20100601|2010-05-23 17:30,24,1081.75,1084.75,1081.75,1084,3716
20100601|2010-05-23 18:00,24,1083.75,1085.25,1082.75,1083.75,2810
20100601|2010-05-23 18:30,24,1083.75,1084.5,1081,1081.75,5479
20100601|2010-05-23 19:00,24,1081.75,1082.75,1078.25,1078.25,7299
20100601|2010-05-23 19:30,24,1078.5,1079.5,1076.5,1077,11003
20100601|2010-05-23 20:00,24,1077,1077.5,1074.75,1075.5,12364
20100601|2010-05-23 20:30,24,1075.5,1081,1075.5,1079.5,10385
20100601|2010-05-23 21:00,24,1079.5,1081,1079,1079.75,5856
20100601|2010-05-23 21:30,24,1079.5,1084.75,1077.5,1083.5,10541
20100601|2010-05-23 22:00,24,1083.5,1084.5,1079,1079,4071
20100601|2010-05-23 22:30,24,1079.25,1080.25,1078.25,1079.25,3049
20100601|2010-05-23 23:00,24,1079.25,1082.25,1078.75,1081.25,3370
20100601|2010-05-23 23:30,24,1081,1083.5,1080,1080.5,3648
20100601|2010-05-24 00:00,24,1080.75,1082.25,1079.75,1081,3120
20100601|2010-05-24 00:30,24,1081.25,1082.5,1079.25,1080,3252
20100601|2010-05-24 01:00,24,1079.75,1083.75,1079.5,1083,7358
20100601|2010-05-24 01:30,24,1083,1084,1082.5,1083.75,7289
20100601|2010-05-24 02:00,24,1083.75,1086.75,1083.25,1085.75,22458
20100601|2010-05-24 02:30,24,1085.5,1086.75,1081.75,1082,17867
20100601|2010-05-24 03:00,24,1081.75,1082.5,1076.75,1077.25,20026
20100601|2010-05-24 03:30,24,1077.25,1080,1077,1078.5,16951
20100601|2010-05-24 04:00,24,1078.5,1080.75,1077.75,1078.75,13087
20100601|2010-05-24 04:30,24,1078.75,1080.25,1075,1076.25,13961
20100601|2010-05-24 05:00,24,1076.25,1076.25,1070.5,1070.75,20194
20100601|2010-05-24 05:30,24,1070.75,1073.75,1070,1072.5,16230
20100601|2010-05-24 06:00,24,1072.5,1074.5,1071.5,1073.75,16380
20100601|2010-05-24 06:30,24,1073.75,1076.5,1071.75,1074.5,29360
20100601|2010-05-24 07:00,24,1074.5,1076,1073.75,1075,16951
20100601|2010-05-24 07:30,24,1075,1079.75,1074.5,1079.75,38966
20100601|2010-05-24 08:00,24,1079.5,1083.25,1079.25,1080,67438
20100601|2010-05-24 08:30,24,1080,1085,1076.75,1078.5,264739
20100601|2010-05-24 09:00,24,1078.5,1084.5,1075.75,1083.75,184317
20100601|2010-05-24 09:30,24,1083.75,1087,1081.75,1083.5,166637
20100601|2010-05-24 10:00,24,1083.5,1085.75,1080.25,1081.5,111168
20100601|2010-05-24 10:30,24,1081.5,1086.5,1080.5,1085.5,101240
20100601|2010-05-24 11:00,24,1085.5,1088.75,1084.5,1086.25,86215
20100601|2010-05-24 11:30,24,1086.25,1088.5,1084,1087.5,82330
20100601|2010-05-24 12:00,24,1087.5,1088.5,1084,1085.5,87420
20100601|2010-05-24 12:30,24,1085.75,1086.75,1080.5,1083,104003
20100601|2010-05-24 13:00,24,1082.75,1084.75,1080.75,1083.25,64116
20100601|2010-05-24 13:30,24,1083.25,1084.75,1079.25,1080.5,80129
20100601|2010-05-24 14:00,24,1080.25,1081.25,1076.25,1078.75,119529
20100601|2010-05-24 14:30,24,1078.75,1082,1071,1072,240005
20100601|2010-05-24 15:00,24,1072,1072.5,1070,1070.5,99035
20100601|2010-05-24 15:30,25,1069.5,1069.5,1066.5,1068.25,11057
20100601|2010-05-24 16:00,25,1068.5,1069,1066,1066.25,4267
20100601|2010-05-24 17:00,25,1066.5,1067,1064.25,1064.75,6078
20100601|2010-05-24 17:30,25,1064.75,1066.5,1064,1066.25,2709
20100601|2010-05-24 18:00,25,1066.25,1066.5,1065.25,1065.5,1958
20100601|2010-05-24 18:30,25,1065.5,1065.5,1063,1064.25,4385
20100601|2010-05-24 19:00,25,1064.25,1065.25,1058,1059.25,13198
20100601|2010-05-24 19:30,25,1059.25,1060.5,1057.25,1059.5,12575
20100601|2010-05-24 20:00,25,1059.5,1061,1058,1059,8435
20100601|2010-05-24 20:30,25,1059,1060,1058,1058.5,6336
20100601|2010-05-24 21:00,25,1058.75,1058.75,1055.25,1057.5,8096
20100601|2010-05-24 21:30,25,1057.75,1059,1056.25,1057.25,4766
20100601|2010-05-24 22:00,25,1057.25,1059,1055.5,1056,3865
20100601|2010-05-24 22:30,25,1056,1056.5,1052.25,1053,9417
20100601|2010-05-24 23:00,25,1053,1055.5,1052.5,1055,5092
20100601|2010-05-24 23:30,25,1055,1055.25,1052.75,1053.25,4989
20100601|2010-05-25 00:00,25,1053.25,1054.5,1051.75,1052,4396
20100601|2010-05-25 00:30,25,1052,1053,1051.5,1052.25,4769
20100601|2010-05-25 01:00,25,1052.25,1055.25,1046.5,1047,31332
20100601|2010-05-25 01:30,25,1047,1049.25,1042.25,1045.75,27044
20100601|2010-05-25 02:00,25,1045.75,1048.5,1043.5,1045.25,46998
20100601|2010-05-25 02:30,25,1045.25,1047.5,1041.5,1046.5,40471
20100601|2010-05-25 03:00,25,1046.75,1048,1043.25,1047.75,24103
20100601|2010-05-25 03:30,25,1047.75,1047.75,1041.5,1043.25,23245
20100601|2010-05-25 04:00,25,1043.25,1045.5,1042,1045,13614
20100601|2010-05-25 04:30,25,1045,1045.5,1041.75,1041.75,18701
20100601|2010-05-25 05:00,25,1041.75,1043.25,1036.75,1042.75,40038
20100601|2010-05-25 05:30,25,1043,1047,1041.25,1046.25,22305
20100601|2010-05-25 06:00,25,1046.5,1046.75,1040.25,1044.25,32791
20100601|2010-05-25 06:30,25,1044,1046.25,1041.5,1045.25,27091
20100601|2010-05-25 07:00,25,1045.25,1048.75,1044.25,1047.5,60126
20100601|2010-05-25 07:30,25,1047.5,1047.75,1042.25,1043.5,53287
20100601|2010-05-25 08:00,25,1043.5,1046,1042.25,1045.75,54839
20100601|2010-05-25 08:30,25,1046,1049.25,1038.5,1047.75,447622
20100601|2010-05-25 09:00,25,1047.75,1054.5,1046,1049.25,322360
20100601|2010-05-25 09:30,25,1049,1051.25,1045.5,1049.5,201871
20100601|2010-05-25 10:00,25,1049.5,1055.75,1049.25,1053,195748
20100601|2010-05-25 10:30,25,1053,1056.5,1049.75,1055.75,155148
20100601|2010-05-25 11:00,25,1055.75,1058.75,1053.5,1053.75,154523
20100601|2010-05-25 11:30,25,1053.75,1055.75,1051,1054,92511
20100601|2010-05-25 12:00,25,1054,1055,1049.5,1053,98554
20100601|2010-05-25 12:30,25,1053,1053.5,1049,1051,90992
20100601|2010-05-25 13:00,25,1051.25,1058.5,1049.25,1056.5,130929
20100601|2010-05-25 13:30,25,1056.75,1063.75,1054.5,1060.75,197771
20100601|2010-05-25 14:00,25,1060.75,1068.75,1060.5,1067.75,245533
20100601|2010-05-25 14:30,25,1068,1073.75,1066.75,1073.25,313693
20100601|2010-05-25 15:00,25,1073.25,1074.75,1072,1072.5,126420
20100601|2010-05-25 15:30,26,1072.5,1076.75,1072,1076.25,11781
20100601|2010-05-25 16:00,26,1076.5,1084.5,1076.5,1083.5,15209
20100601|2010-05-25 17:00,26,1083.5,1083.5,1078.5,1079.5,9130
20100601|2010-05-25 17:30,26,1079.5,1081,1079,1079.75,3245
20100601|2010-05-25 18:00,26,1080,1081,1079.25,1080.5,2788
20100601|2010-05-25 18:30,26,1080.25,1082.5,1079.75,1082,8375
20100601|2010-05-25 19:00,26,1082,1083.25,1080.5,1080.75,9339
20100601|2010-05-25 19:30,26,1081,1081.75,1079.75,1080,5377
20100601|2010-05-25 20:00,26,1079.75,1079.75,1075.25,1075.75,8911
20100601|2010-05-25 20:30,26,1076,1077.5,1073,1073.75,10099
20100601|2010-05-25 21:00,26,1073.75,1074,1071.75,1072.5,7317
20100601|2010-05-25 21:30,26,1072.5,1076.25,1072.5,1075.75,3800
20100601|2010-05-25 22:00,26,1075.5,1076.25,1073.25,1074,3260
20100601|2010-05-25 22:30,26,1074,1078.75,1073.75,1078,6586
20100601|2010-05-25 23:00,26,1078,1079.5,1078,1078.75,3680
20100601|2010-05-25 23:30,26,1078.75,1079.25,1076.75,1078.75,2750
20100601|2010-05-26 00:00,26,1078.5,1078.75,1075,1075.75,3527
20100601|2010-05-26 00:30,26,1075.75,1076.5,1072.5,1072.75,3965
20100601|2010-05-26 01:00,26,1072.5,1074.5,1071.25,1073.25,9529
20100601|2010-05-26 01:30,26,1073,1076,1072.25,1074.5,8384
20100601|2010-05-26 02:00,26,1074.5,1074.5,1070.5,1071.25,32588
20100601|2010-05-26 02:30,26,1071,1079,1070.5,1078.5,24749
20100601|2010-05-26 03:00,26,1078.5,1079.5,1076.25,1077.25,12865
20100601|2010-05-26 03:30,26,1077.25,1081.25,1077,1079.5,18524
20100601|2010-05-26 04:00,26,1079.25,1082,1079.25,1081,16806
20100601|2010-05-26 04:30,26,1080.75,1082,1078,1079,8983
20100601|2010-05-26 05:00,26,1078.75,1079.75,1077.5,1077.5,9683
20100601|2010-05-26 05:30,26,1077.25,1080.5,1076.75,1080,9722
20100601|2010-05-26 06:00,26,1080,1083.25,1079.75,1082.5,18993
20100601|2010-05-26 06:30,26,1082.5,1082.75,1081.25,1082.5,17669
20100601|2010-05-26 07:00,26,1082.5,1085,1082.25,1084,31654
20100601|2010-05-26 07:30,26,1084,1085.75,1080,1080.5,84742
20100601|2010-05-26 08:00,26,1080.5,1083.25,1078.75,1080,64483
20100601|2010-05-26 08:30,26,1079.75,1087.5,1079,1086.5,295591
20100601|2010-05-26 09:00,26,1086.25,1088.75,1084.25,1085.5,224467
20100601|2010-05-26 09:30,26,1085.75,1089.5,1083.5,1085,185685
20100601|2010-05-26 10:00,26,1084.75,1086,1079.25,1079.5,200696
20100601|2010-05-26 10:30,26,1079.5,1082,1076.5,1080.75,171645
20100601|2010-05-26 11:00,26,1080.75,1084.5,1080.25,1081.5,83139
20100601|2010-05-26 11:30,26,1081.75,1083.75,1078.75,1083.75,85378
20100601|2010-05-26 12:00,26,1083.75,1085,1081.75,1082.75,71784
20100601|2010-05-26 12:30,26,1082.75,1086.75,1082.25,1084.5,76097
20100601|2010-05-26 13:00,26,1084.5,1085.5,1079.75,1081.75,84184
20100601|2010-05-26 13:30,26,1081.75,1082.5,1074,1077.25,209584
20100601|2010-05-26 14:00,26,1077,1080,1064.25,1067.25,247630
20100601|2010-05-26 14:30,26,1067,1072.75,1063.25,1066.25,340912
20100601|2010-05-26 15:00,26,1066,1066.5,1060.5,1061,142327
20100601|2010-05-26 15:30,27,1060,1063,1059,1062.25,12809
20100601|2010-05-26 16:00,27,1062.25,1062.25,1055.5,1056,9210
20100601|2010-05-26 17:00,27,1056,1060,1056,1058.25,8979
20100601|2010-05-26 17:30,27,1058.25,1060,1058,1060,2991
20100601|2010-05-26 18:00,27,1059.75,1061.25,1059.5,1060.75,3296
20100601|2010-05-26 18:30,27,1060.5,1063.5,1059,1063.25,5006
20100601|2010-05-26 19:00,27,1063,1065.5,1062.75,1064.75,8058
20100601|2010-05-26 19:30,27,1064.5,1066.75,1064,1066.25,6456
20100601|2010-05-26 20:00,27,1066.5,1068.75,1066,1067.5,7642
20100601|2010-05-26 20:30,27,1067.75,1067.75,1063.25,1063.75,6676
20100601|2010-05-26 21:00,27,1063.75,1067.5,1061.5,1067.25,7154
20100601|2010-05-26 21:30,27,1067.25,1068.5,1065.5,1067,4476
20100601|2010-05-26 22:00,27,1067,1069,1066.75,1068,3743
20100601|2010-05-26 22:30,27,1068,1069,1067.75,1068.5,1872
20100601|2010-05-26 23:00,27,1068.25,1072.25,1067.75,1071.75,6689
20100601|2010-05-26 23:30,27,1071.75,1075.75,1071,1073.5,8814
20100601|2010-05-27 00:00,27,1073.5,1074.5,1072.75,1073.75,2638
20100601|2010-05-27 00:30,27,1073.75,1075.5,1072.25,1075.25,4865
20100601|2010-05-27 01:00,27,1075,1080,1074.75,1079.5,13734
20100601|2010-05-27 01:30,27,1079.5,1082,1078.75,1081.75,15641
20100601|2010-05-27 02:00,27,1081.5,1085.75,1081,1082.5,34042
20100601|2010-05-27 02:30,27,1082.5,1083.5,1080.5,1081,20912
20100601|2010-05-27 03:00,27,1080.75,1083.5,1078.75,1079.75,18540
20100601|2010-05-27 03:30,27,1079.75,1083.75,1079.5,1082.5,15494
20100601|2010-05-27 04:00,27,1082.75,1088.75,1082.5,1087,31010
20100601|2010-05-27 04:30,27,1087,1090.75,1086.5,1090.25,29358
20100601|2010-05-27 05:00,27,1090,1092,1088.25,1089.75,31131
20100601|2010-05-27 05:30,27,1090,1090.25,1087,1087.25,22408
20100601|2010-05-27 06:00,27,1087.25,1088,1085.25,1085.5,25434
20100601|2010-05-27 06:30,27,1085.75,1087,1084.5,1085.5,23369
20100601|2010-05-27 07:00,27,1085.5,1088.25,1083.75,1087.75,38346
20100601|2010-05-27 07:30,27,1087.75,1087.75,1080.25,1083.25,106254
20100601|2010-05-27 08:00,27,1083.25,1087,1082.5,1087,41608
20100601|2010-05-27 08:30,27,1087,1089.25,1083.5,1086.25,308945
20100601|2010-05-27 09:00,27,1086.25,1092.75,1082.5,1092.5,233857
20100601|2010-05-27 09:30,27,1092.75,1094.75,1089.5,1091.75,202591
20100601|2010-05-27 10:00,27,1092,1093.75,1088.75,1093.25,157739
20100601|2010-05-27 10:30,27,1093.25,1094,1088.75,1093.25,127610
20100601|2010-05-27 11:00,27,1093.5,1093.75,1090.25,1092,74648
20100601|2010-05-27 11:30,27,1092,1092.5,1090.25,1090.75,52884
20100601|2010-05-27 12:00,27,1090.5,1093.5,1087.5,1092.25,97369
20100601|2010-05-27 12:30,27,1092.5,1094.75,1091.5,1092.25,77675
20100601|2010-05-27 13:00,27,1092.25,1097.75,1091.5,1096.5,111513
20100601|2010-05-27 13:30,27,1096.5,1097,1093.5,1095,72766
20100601|2010-05-27 14:00,27,1095,1098.5,1093,1094.75,102274
20100601|2010-05-27 14:30,27,1094.5,1103,1094.25,1102.75,251999
20100601|2010-05-27 15:00,27,1102.75,1102.75,1100.5,1100.5,128577
20100601|2010-05-27 15:30,28,1100.25,1101.75,1099,1101,12565
20100601|2010-05-27 16:00,28,1101.25,1102.25,1100.25,1102,2591
20100601|2010-05-27 17:00,28,1101.5,1104,1101.25,1102.25,5888
20100601|2010-05-27 17:30,28,1102.25,1102.5,1100.5,1100.75,1515
20100601|2010-05-27 18:00,28,1101,1101.75,1100.25,1101.75,2286
20100601|2010-05-27 18:30,28,1101.75,1102.75,1101.25,1101.75,1894
20100601|2010-05-27 19:00,28,1101.75,1101.75,1097,1099,9351
20100601|2010-05-27 19:30,28,1098.75,1102.5,1097.75,1100,6492
20100601|2010-05-27 20:00,28,1100,1103.75,1099.75,1103.5,4528
20100601|2010-05-27 20:30,28,1103.5,1103.75,1101.5,1102.25,1858
20100601|2010-05-27 21:00,28,1102.25,1102.5,1099.75,1099.75,1812
20100601|2010-05-27 21:30,28,1099.5,1100.25,1099,1099.25,1823
20100601|2010-05-27 22:00,28,1099.25,1100,1099,1099.25,1357
20100601|2010-05-27 22:30,28,1099.25,1099.5,1097.25,1098.5,3430
20100601|2010-05-27 23:00,28,1098.5,1099.5,1097.25,1097.75,1617
20100601|2010-05-27 23:30,28,1097.75,1098.75,1096.5,1097.25,2365
20100601|2010-05-28 00:00,28,1097,1098.5,1096.75,1098,1576
20100601|2010-05-28 00:30,28,1098,1099.75,1098,1099,2678
20100601|2010-05-28 01:00,28,1098.75,1100.25,1097.5,1097.75,6610
20100601|2010-05-28 01:30,28,1097.75,1102.5,1097.75,1101.25,9122
20100601|2010-05-28 02:00,28,1101,1101.5,1097,1098.5,20084
20100601|2010-05-28 02:30,28,1098.5,1100.5,1097.75,1100,21595
20100601|2010-05-28 03:00,28,1100,1102,1099.5,1100.75,12500
20100601|2010-05-28 03:30,28,1100.75,1104.75,1100.25,1102.75,17086
20100601|2010-05-28 04:00,28,1102.75,1103.75,1101.5,1102.5,10372
20100601|2010-05-28 04:30,28,1102.5,1104,1102,1103.25,7829
20100601|2010-05-28 05:00,28,1103.5,1104,1102.5,1102.75,6346
20100601|2010-05-28 05:30,28,1103,1103.5,1101,1102.25,7530
20100601|2010-05-28 06:00,28,1102.5,1102.75,1101.25,1102,9232
20100601|2010-05-28 06:30,28,1102,1106.75,1102,1105,26337
20100601|2010-05-28 07:00,28,1105,1106.25,1102.75,1103.25,30308
20100601|2010-05-28 07:30,28,1103.5,1104,1101,1102,38457
20100601|2010-05-28 08:00,28,1102,1103.75,1100.75,1101.25,31614
20100601|2010-05-28 08:30,28,1101.5,1101.75,1094,1099,246750
20100601|2010-05-28 09:00,28,1099,1101.5,1097.75,1098,136359
20100601|2010-05-28 09:30,28,1098.25,1100.75,1093.25,1095,148020
20100601|2010-05-28 10:00,28,1095,1096.25,1090.5,1093.5,149175
20100601|2010-05-28 10:30,28,1093.25,1097.5,1092.75,1095.5,90274
20100601|2010-05-28 11:00,28,1095.5,1098,1094.5,1097.25,55706
20100601|2010-05-28 11:30,28,1097.25,1098,1084.5,1090.25,262287
20100601|2010-05-28 12:00,28,1090,1092.5,1088.5,1091,78398
20100601|2010-05-28 12:30,28,1091.25,1092,1086.25,1087,64533
20100601|2010-05-28 13:00,28,1086.75,1089.25,1083.25,1088.75,101735
20100601|2010-05-28 13:30,28,1089,1096.5,1088,1093,110525
20100601|2010-05-28 14:00,28,1093,1098.5,1091.75,1097.75,104796
20100601|2010-05-28 14:30,28,1097.75,1099.5,1087,1089,290674
20100601|2010-05-28 15:00,28,1088.5,1089.75,1084,1087.25,190736
20100601|2010-05-30 17:00,1,1088.5,1088.75,1085.75,1087,9358
20100601|2010-05-30 17:30,1,1087,1091,1087,1090.25,2221
20100601|2010-05-30 18:00,1,1090.25,1091.75,1090.25,1090.25,1166
20100601|2010-05-30 18:30,1,1090.25,1092.25,1089,1092,2280
20100601|2010-05-30 19:00,1,1092.25,1094.75,1091,1093.5,5313
20100601|2010-05-30 19:30,1,1093.5,1094,1091.5,1092.5,3366
20100601|2010-05-30 20:00,1,1092.75,1094,1092.25,1093.5,1959
20100601|2010-05-30 20:30,1,1093.5,1094,1092,1093.5,1664
20100601|2010-05-30 21:00,1,1093.5,1094,1092.75,1093.25,1062
20100601|2010-05-30 21:30,1,1093.25,1095.75,1093.25,1095.5,2551
20100601|2010-05-30 22:00,1,1095.25,1095.5,1093,1093.75,1456
20100601|2010-05-30 22:30,1,1093.75,1096,1093.5,1095.5,2122
20100601|2010-05-30 23:00,1,1095.5,1095.5,1093.5,1094.25,1438
20100601|2010-05-30 23:30,1,1094,1095.25,1094,1095.25,711
20100601|2010-05-31 00:00,1,1095,1095.25,1093.25,1094.75,1237
20100601|2010-05-31 00:30,1,1094.75,1096,1093.75,1094.5,2084
20100601|2010-05-31 01:00,1,1094.5,1095,1092.75,1094.25,2800
20100601|2010-05-31 01:30,1,1094.25,1094.5,1091,1091.25,2662
20100601|2010-05-31 02:00,1,1091.25,1094.5,1090.75,1093,3790
20100601|2010-05-31 02:30,1,1093.5,1094.75,1092.75,1094.75,2854
20100601|2010-05-31 03:00,1,1094.5,1094.75,1092.5,1092.5,2405
20100601|2010-05-31 03:30,1,1092.75,1093.25,1092.25,1092.75,1240
20100601|2010-05-31 04:00,1,1092.75,1093.5,1092,1092.25,922
20100601|2010-05-31 04:30,1,1092.25,1093.25,1091.75,1092.75,1110
20100601|2010-05-31 05:00,1,1092.75,1093.5,1092.75,1093,881
20100601|2010-05-31 05:30,1,1093,1093.75,1091.5,1092,1568
20100601|2010-05-31 06:00,1,1091.75,1093,1091.75,1092.5,1361
20100601|2010-05-31 06:30,1,1092.5,1092.75,1092,1092.75,1271
20100601|2010-05-31 07:00,1,1092.75,1094.5,1092.5,1094.5,1954
20100601|2010-05-31 07:30,1,1094.25,1094.75,1092.75,1092.75,1663
20100601|2010-05-31 08:00,1,1092.75,1093.75,1092.75,1093.5,2024
20100601|2010-05-31 08:30,1,1093.5,1094.25,1092.25,1093,3547
20100601|2010-05-31 09:00,1,1092.75,1093.25,1091.75,1091.75,2966
20100601|2010-05-31 09:30,1,1091.75,1092.75,1091.5,1091.75,4545
20100601|2010-05-31 10:00,1,1091.75,1092,1088.75,1090.75,9948
20100601|2010-05-31 17:00,1,1091,1092.25,1089.5,1090,4134
20100601|2010-05-31 17:30,1,1089.75,1091.5,1089,1091.25,1330
20100601|2010-05-31 18:00,1,1091.25,1091.5,1089.75,1090.25,1273
20100601|2010-05-31 18:30,1,1090.25,1090.75,1088.75,1089,1482
20100601|2010-05-31 19:00,1,1088.75,1089,1086,1086,6678
20100601|2010-05-31 19:30,1,1086,1086.25,1079.25,1081.75,13045
20100601|2010-05-31 20:00,1,1081.75,1082.75,1080.25,1082,5375
20100601|2010-05-31 20:30,1,1082,1083,1079.75,1080.5,3733
20100601|2010-05-31 21:00,1,1080.5,1084.75,1080.5,1083.75,4876
20100601|2010-05-31 21:30,1,1083.75,1084.75,1081.75,1083.75,2920
20100601|2010-05-31 22:00,1,1083.75,1084.5,1082.75,1083.25,1006
20100601|2010-05-31 22:30,1,1083,1084,1082,1082.25,1272
20100601|2010-05-31 23:00,1,1082.25,1082.5,1080.75,1081.5,2067
20100601|2010-05-31 23:30,1,1081.5,1082.5,1080,1082,2486
20100601|2010-06-01 00:00,1,1082.25,1084.5,1082,1083.5,2560
20100601|2010-06-01 00:30,1,1083.25,1086,1083.25,1084.25,2785
20100601|2010-06-01 01:00,1,1084.25,1087.75,1084.25,1085.5,8093
20100601|2010-06-01 01:30,1,1085.5,1086,1082.5,1084.75,4424
20100601|2010-06-01 02:00,1,1084.75,1086,1075.75,1077,30735
20100601|2010-06-01 02:30,1,1076.75,1078.5,1073,1075.75,23950
20100601|2010-06-01 03:00,1,1076,1077.25,1074,1074.75,15212
20100601|2010-06-01 03:30,1,1074.75,1076,1069,1072,25425
20100601|2010-06-01 04:00,1,1072,1072.5,1069.25,1071,12656
20100601|2010-06-01 04:30,1,1071,1073.25,1070.75,1072.5,11213
20100601|2010-06-01 05:00,1,1072.75,1074,1071.75,1073.5,8265
20100601|2010-06-01 05:30,1,1073.5,1074,1072.5,1073.5,6072
20100601|2010-06-01 06:00,1,1073.5,1076,1072.25,1074,19534
20100601|2010-06-01 06:30,1,1074,1075.5,1072.75,1073.75,24432
20100601|2010-06-01 07:00,1,1073.75,1074.75,1072.25,1073.25,24785
20100601|2010-06-01 07:30,1,1073.25,1075.5,1073,1074.25,18821
20100601|2010-06-01 08:00,1,1074,1078.75,1074,1078.25,48189
20100601|2010-06-01 08:30,1,1078.25,1083.75,1076.75,1080.5,241331
20100601|2010-06-01 09:00,1,1080.25,1093.75,1080.25,1091.75,295545
20100601|2010-06-01 09:30,1,1091.75,1094.5,1089.25,1090.25,165285
20100601|2010-06-01 10:00,1,1090.5,1090.75,1086.25,1089,142562
20100601|2010-06-01 10:30,1,1089,1090,1082.75,1083.75,137569
20100601|2010-06-01 11:00,1,1083.5,1087.5,1082.75,1087.25,93847
20100601|2010-06-01 11:30,1,1087.25,1088.5,1084.25,1084.5,67247
20100601|2010-06-01 12:00,1,1084.25,1092,1084.25,1091.75,88367
20100601|2010-06-01 12:30,1,1091.75,1092.5,1087.25,1087.25,85832
20100601|2010-06-01 13:00,1,1087.5,1087.5,1081.75,1086,162050
20100601|2010-06-01 13:30,1,1086,1089,1083,1085.75,95203
20100601|2010-06-01 14:00,1,1085.75,1086.5,1077.75,1080.25,161652
20100601|2010-06-01 14:30,1,1080,1083,1068.5,1070,305099
20100601|2010-06-01 15:00,1,1070,1071,1068.75,1069.25,111444
20100601|2010-06-01 15:30,2,1069.25,1070.25,1067.5,1070.25,11290
20100601|2010-06-01 16:00,2,1070,1070.25,1067.75,1068,3169
20100601|2010-06-01 17:00,2,1067.5,1069.5,1067.25,1069.25,5132
20100601|2010-06-01 17:30,2,1069,1069.5,1068.75,1069.5,1052
20100601|2010-06-01 18:00,2,1069.5,1071.75,1069,1070.5,4289
20100601|2010-06-01 18:30,2,1070.75,1071.75,1070,1071.5,3305
20100601|2010-06-01 19:00,2,1071.75,1072,1070,1070.25,3581
20100601|2010-06-01 19:30,2,1070.5,1073,1070,1073,4222
20100601|2010-06-01 20:00,2,1073,1074,1072.25,1073.75,4636
20100601|2010-06-01 20:30,2,1073.75,1076,1073.5,1075.75,8797
20100601|2010-06-01 21:00,2,1075.75,1075.75,1074.75,1075.25,2984
20100601|2010-06-01 21:30,2,1075.25,1076,1075,1075.5,3181
20100601|2010-06-01 22:00,2,1075.5,1075.75,1073.75,1074,2789
20100601|2010-06-01 22:30,2,1074.25,1074.25,1071,1071.75,6499
20100601|2010-06-01 23:00,2,1071.75,1073.75,1070,1070,3646
20100601|2010-06-01 23:30,2,1070.25,1070.75,1068.25,1069.5,5026
20100601|2010-06-02 00:00,2,1069.25,1072,1067.75,1071.75,3123
20100601|2010-06-02 00:30,2,1072,1073.75,1071.25,1073,4904
20100601|2010-06-02 01:00,2,1073,1074.5,1072,1073,5905
20100601|2010-06-02 01:30,2,1073,1074.75,1071.5,1074.5,5858
20100601|2010-06-02 02:00,2,1074.25,1078,1072.75,1076.75,30456
20100601|2010-06-02 02:30,2,1076.75,1076.75,1072.25,1073,20290
20100601|2010-06-02 03:00,2,1073,1075,1070,1070.75,15722
20100601|2010-06-02 03:30,2,1071,1071.75,1068.75,1070.5,17540
20100601|2010-06-02 04:00,2,1070.5,1073.5,1070.5,1073,10638
20100601|2010-06-02 04:30,2,1073,1077.75,1072.75,1076.25,12880
20100601|2010-06-02 05:00,2,1076,1076.75,1074,1074.5,10706
20100601|2010-06-02 05:30,2,1074.5,1076.25,1072.25,1076,14071
20100601|2010-06-02 06:00,2,1075.75,1077,1073.75,1076.25,15587
20100601|2010-06-02 06:30,2,1076,1076.5,1074,1075.75,15757
20100601|2010-06-02 07:00,2,1075.75,1076,1073.25,1073.75,19072
20100601|2010-06-02 07:30,2,1073.75,1074.5,1071.75,1073,32896
20100601|2010-06-02 08:00,2,1073,1075.75,1072.5,1075.75,34824
20100601|2010-06-02 08:30,2,1075.75,1077.75,1070.75,1074.25,244474
20100601|2010-06-02 09:00,2,1074.25,1080,1072.75,1077.5,221866
20100601|2010-06-02 09:30,2,1077.25,1080.75,1075,1078,143314
20100601|2010-06-02 10:00,2,1078,1082.5,1077.75,1080.75,137024
20100601|2010-06-02 10:30,2,1080.75,1085.5,1079.75,1084.5,109274
20100601|2010-06-02 11:00,2,1084.25,1086.25,1083,1083.75,69819
20100601|2010-06-02 11:30,2,1084,1086.25,1083.5,1085.75,44785
20100601|2010-06-02 12:00,2,1085.75,1087,1083.75,1084.5,60552
20100601|2010-06-02 12:30,2,1084.5,1085.75,1082.5,1083.25,65732
20100601|2010-06-02 13:00,2,1083,1083.5,1080.25,1083,90128
20100601|2010-06-02 13:30,2,1082.75,1090.75,1082.5,1089.5,152906
20100601|2010-06-02 14:00,2,1089.75,1094,1089.25,1093.5,138232
20100601|2010-06-02 14:30,2,1093.5,1098.25,1090.75,1097.75,271863
20100601|2010-06-02 15:00,2,1097.75,1098,1096,1097,100191
20100601|2010-06-02 15:30,3,1097,1098,1096.25,1097.75,7499
20100601|2010-06-02 16:00,3,1098,1099.75,1097.5,1099.25,3752
20100601|2010-06-02 17:00,3,1099.25,1099.25,1096.5,1097,3161
20100601|2010-06-02 17:30,3,1097,1097.5,1096,1096.75,2302
20100601|2010-06-02 18:00,3,1096.5,1097.25,1096.25,1097.25,1080
20100601|2010-06-02 18:30,3,1097,1098.25,1096.5,1097,2050
20100601|2010-06-02 19:00,3,1097,1097.75,1096,1096.25,3663
20100601|2010-06-02 19:30,3,1096,1099,1095.25,1098,5456
20100601|2010-06-02 20:00,3,1098,1100,1098,1099.75,4979
20100601|2010-06-02 20:30,3,1099.75,1101,1098.25,1099.25,5717
20100601|2010-06-02 21:00,3,1099,1099.75,1098,1099,2795
20100601|2010-06-02 21:30,3,1098.75,1100.25,1098.25,1098.5,1868
20100601|2010-06-02 22:00,3,1098.75,1100.75,1098.5,1100.75,1401
20100601|2010-06-02 22:30,3,1100.5,1101.75,1099.75,1100,3236
20100601|2010-06-02 23:00,3,1100.25,1101,1098.75,1101,1872
20100601|2010-06-02 23:30,3,1100.75,1102,1100.75,1101.75,2820
20100601|2010-06-03 00:00,3,1101.75,1103.75,1101.25,1103.5,2988
20100601|2010-06-03 00:30,3,1103.5,1104.75,1103,1103.5,6131
20100601|2010-06-03 01:00,3,1103.25,1104.25,1102,1102.25,7809
20100601|2010-06-03 01:30,3,1102.25,1103,1100.75,1101.5,9352
20100601|2010-06-03 02:00,3,1101.25,1104,1100.5,1102.75,20678
20100601|2010-06-03 02:30,3,1102.5,1103,1101.5,1102.5,11749
20100601|2010-06-03 03:00,3,1102.5,1104.5,1102,1103.75,9584
20100601|2010-06-03 03:30,3,1103.5,1104.75,1102.75,1103.75,9023
20100601|2010-06-03 04:00,3,1104,1104.5,1101,1103,8466
20100601|2010-06-03 04:30,3,1103,1103.75,1102.75,1103,6342
20100601|2010-06-03 05:00,3,1103,1103,1100.25,1101.25,11794
20100601|2010-06-03 05:30,3,1101.25,1102.25,1099,1099.25,13360
20100601|2010-06-03 06:00,3,1099.5,1101.75,1099,1099.75,12128
20100601|2010-06-03 06:30,3,1099.75,1101.75,1099.25,1100.75,14700
20100601|2010-06-03 07:00,3,1100.75,1102,1098.75,1101.5,31212
20100601|2010-06-03 07:30,3,1101.25,1103,1100.25,1102,34561
20100601|2010-06-03 08:00,3,1101.75,1102.5,1100.5,1101.25,26533
20100601|2010-06-03 08:30,3,1101.5,1105.25,1099.25,1105.25,215074
20100601|2010-06-03 09:00,3,1105,1105,1098.25,1098.5,193394
20100601|2010-06-03 09:30,3,1098.5,1101.5,1096.5,1100.75,165494
20100601|2010-06-03 10:00,3,1101,1103,1098,1098.75,103882
20100601|2010-06-03 10:30,3,1098.5,1101,1098,1099.5,84754
20100601|2010-06-03 11:00,3,1099.25,1099.75,1090.75,1092.75,156677
20100601|2010-06-03 11:30,3,1092.5,1095.25,1091.25,1093.75,88928
20100601|2010-06-03 12:00,3,1094,1095.5,1092.25,1093.5,55885
20100601|2010-06-03 12:30,3,1093.25,1097.5,1092.75,1095.25,79807
20100601|2010-06-03 13:00,3,1095.5,1099.75,1094.25,1097.25,108004
20100601|2010-06-03 13:30,3,1097.5,1101.75,1097,1100.5,93711
20100601|2010-06-03 14:00,3,1100.5,1103,1097.25,1102.75,106411
20100601|2010-06-03 14:30,3,1103,1103.5,1099,1102,147274
20100601|2010-06-03 15:00,3,1101.75,1104.25,1101,1104.25,70545
20100601|2010-06-03 15:30,4,1104,1104.25,1101.25,1102,11228
20100601|2010-06-03 16:00,4,1102.25,1102.5,1100,1101.25,4378
20100601|2010-06-03 17:00,4,1101.5,1102,1100.5,1101.25,1501
20100601|2010-06-03 17:30,4,1101.25,1102,1101,1101.25,819
20100601|2010-06-03 18:00,4,1101.5,1102,1101,1101.75,851
20100601|2010-06-03 18:30,4,1101.75,1102.5,1101.25,1102,1446
20100601|2010-06-03 19:00,4,1102,1103.75,1101.25,1101.75,4142
20100601|2010-06-03 19:30,4,1101.75,1104,1101.75,1103.25,3288
20100601|2010-06-03 20:00,4,1103.25,1103.75,1103,1103,1029
20100601|2010-06-03 20:30,4,1103.25,1103.75,1102.5,1103,1572
20100601|2010-06-03 21:00,4,1103.25,1103.5,1100.25,1101,5164
20100601|2010-06-03 21:30,4,1101,1102,1100.75,1101.75,1631
20100601|2010-06-03 22:00,4,1102,1102.5,1101.75,1102.5,883
20100601|2010-06-03 22:30,4,1102.5,1102.5,1101.5,1102,994
20100601|2010-06-03 23:00,4,1102,1102,1101,1102,1596
20100601|2010-06-03 23:30,4,1102,1102.5,1101.75,1102.5,982
20100601|2010-06-04 00:00,4,1102.5,1103,1101.25,1101.75,1692
20100601|2010-06-04 00:30,4,1101.5,1102,1100.75,1101.5,1518
20100601|2010-06-04 01:00,4,1101.5,1103,1101,1102.75,3245
20100601|2010-06-04 01:30,4,1102.5,1103,1102,1102.75,2155
20100601|2010-06-04 02:00,4,1102.75,1104.75,1102.5,1103.75,15002
20100601|2010-06-04 02:30,4,1103.75,1104.5,1103.25,1104.25,9301
20100601|2010-06-04 03:00,4,1104.25,1105.5,1103.75,1105.25,11917
20100601|2010-06-04 03:30,4,1105,1106.75,1104.75,1105.75,11415
20100601|2010-06-04 04:00,4,1105.5,1106.75,1105.5,1106.5,10040
20100601|2010-06-04 04:30,4,1106.75,1107.75,1105.25,1105.75,9092
20100601|2010-06-04 05:00,4,1105.75,1105.75,1103,1103.25,16603
20100601|2010-06-04 05:30,4,1103.25,1103.75,1100.25,1101,24466
20100601|2010-06-04 06:00,4,1101,1101.25,1093.25,1096.75,67981
20100601|2010-06-04 06:30,4,1096.5,1096.75,1091.5,1092.75,51076
20100601|2010-06-04 07:00,4,1092.75,1096.5,1092.75,1096.5,42073
20100601|2010-06-04 07:30,4,1096,1096,1076.5,1081.25,286685
20100601|2010-06-04 08:00,4,1081.25,1081.75,1077.75,1081,83867
20100601|2010-06-04 08:30,4,1081,1086.25,1079.75,1084.5,312113
20100601|2010-06-04 09:00,4,1084.5,1088,1081.5,1086.5,226437
20100601|2010-06-04 09:30,4,1086.75,1087.75,1082.75,1083.25,156744
20100601|2010-06-04 10:00,4,1083,1085,1077.5,1078.25,160348
20100601|2010-06-04 10:30,4,1078.25,1081.5,1077.25,1079.25,124821
20100601|2010-06-04 11:00,4,1079.25,1079.25,1073.75,1077,156502
20100601|2010-06-04 11:30,4,1077,1079,1075,1078.75,80675
20100601|2010-06-04 12:00,4,1078.75,1079.25,1072.75,1075,90622
20100601|2010-06-04 12:30,4,1075,1075.5,1071.25,1072.25,101736
20100601|2010-06-04 13:00,4,1072.25,1074.25,1069,1070.25,137479
20100601|2010-06-04 13:30,4,1070.25,1072,1063,1064,219029
20100601|2010-06-04 14:00,4,1064,1068.75,1063.25,1064,196955
20100601|2010-06-04 14:30,4,1063.75,1066,1059.25,1064.75,363582
20100601|2010-06-04 15:00,4,1064.75,1067.5,1063.5,1066,143506
20100601|2010-06-06 17:00,7,1064,1065.5,1061.25,1062.75,11607
20100601|2010-06-06 17:30,7,1062.5,1064.5,1056.5,1058.25,10537
20100601|2010-06-06 18:00,7,1058.25,1060.5,1057.5,1060.25,5530
20100601|2010-06-06 18:30,7,1060.25,1064.5,1060.25,1061.25,8306
20100601|2010-06-06 19:00,7,1061.25,1062.5,1057,1058.75,12624
20100601|2010-06-06 19:30,7,1058.75,1059,1052,1055.25,13208
20100601|2010-06-06 20:00,7,1055.25,1056.5,1053,1053,4729
20100601|2010-06-06 20:30,7,1053,1054.5,1052,1052,7369
20100601|2010-06-06 21:00,7,1052.25,1055.75,1052,1054.25,5555
20100601|2010-06-06 21:30,7,1054.25,1057.75,1053.75,1056.75,5002
20100601|2010-06-06 22:00,7,1056.75,1057,1054.25,1055.5,2547
20100601|2010-06-06 22:30,7,1055.25,1057.75,1055.25,1057,2958
20100601|2010-06-06 23:00,7,1056.75,1059,1056.25,1058.25,3268
20100601|2010-06-06 23:30,7,1058.25,1059.75,1058,1058.75,2562
20100601|2010-06-07 00:00,7,1058.5,1061,1057.25,1058,4293
20100601|2010-06-07 00:30,7,1058,1061.75,1057.5,1059.75,5519
20100601|2010-06-07 01:00,7,1059.75,1061.25,1056.25,1058.5,7201
20100601|2010-06-07 01:30,7,1058.5,1061.25,1058.5,1060.5,6686
20100601|2010-06-07 02:00,7,1060.5,1064,1059.75,1062.25,23888
20100601|2010-06-07 02:30,7,1062.5,1063.25,1058.25,1059.25,19726
20100601|2010-06-07 03:00,7,1059,1062.25,1058,1061,16346
20100601|2010-06-07 03:30,7,1061.25,1063.5,1060.5,1062.75,13396
20100601|2010-06-07 04:00,7,1063,1063,1061,1062.25,9485
20100601|2010-06-07 04:30,7,1062,1066.25,1061.75,1066,15223
20100601|2010-06-07 05:00,7,1066,1068,1064.5,1067.25,15046
20100601|2010-06-07 05:30,7,1067.25,1068.5,1066.75,1067.5,12082
20100601|2010-06-07 06:00,7,1067.5,1069.5,1067.5,1069,17551
20100601|2010-06-07 06:30,7,1069.25,1069.75,1066.5,1067.75,22121
20100601|2010-06-07 07:00,7,1067.5,1070.25,1066.75,1069.5,24729
20100601|2010-06-07 07:30,7,1069.5,1070.75,1067.5,1067.75,26211
20100601|2010-06-07 08:00,7,1067.75,1069,1064.25,1067,49006
20100601|2010-06-07 08:30,7,1066.75,1069,1060.5,1067.5,268618
20100601|2010-06-07 09:00,7,1067.5,1070.75,1066,1068,171505
20100601|2010-06-07 09:30,7,1068,1068.25,1058.25,1059,205578
20100601|2010-06-07 10:00,7,1059,1062.25,1057.5,1061.25,154758
20100601|2010-06-07 10:30,7,1061.25,1065,1060.75,1065,99117
20100601|2010-06-07 11:00,7,1065,1067.75,1063.75,1064.25,90800
20100601|2010-06-07 11:30,7,1064.25,1067,1063.75,1066,42651
20100601|2010-06-07 12:00,7,1066.25,1068,1064.25,1068,51353
20100601|2010-06-07 12:30,7,1068,1068.75,1061.5,1062.75,81959
20100601|2010-06-07 13:00,7,1062.75,1064.5,1059.75,1062,79332
20100601|2010-06-07 13:30,7,1062,1063,1056.25,1058,122238
20100601|2010-06-07 14:00,7,1058,1061.5,1051.5,1051.5,180182
20100601|2010-06-07 14:30,7,1051.5,1054.75,1048.75,1049.75,274925
20100601|2010-06-07 15:00,7,1049.75,1051,1047,1047.5,115021
20100601|2010-06-07 15:30,8,1048.25,1049.5,1047.5,1049.25,8261
20100601|2010-06-07 16:00,8,1049.5,1049.75,1048.75,1049.25,3394
20100601|2010-06-07 17:00,8,1049,1049.5,1047.5,1049,3563
20100601|2010-06-07 17:30,8,1049,1049.5,1048.75,1049.25,1421
20100601|2010-06-07 18:00,8,1049.25,1051.25,1049.25,1051.25,2348
20100601|2010-06-07 18:30,8,1051,1052,1050.5,1051.5,4103
20100601|2010-06-07 19:00,8,1051.5,1053.5,1051,1053.25,7383
20100601|2010-06-07 19:30,8,1053,1053.5,1051,1053,4376
20100601|2010-06-07 20:00,8,1053,1055,1053,1054.25,8281
20100601|2010-06-07 20:30,8,1054.5,1056.75,1054.25,1055.25,7524
20100601|2010-06-07 21:00,8,1055.5,1056,1054,1055,3377
20100601|2010-06-07 21:30,8,1055,1055.75,1054.25,1054.75,3023
20100601|2010-06-07 22:00,8,1054.75,1056.25,1054.5,1055.5,2473
20100601|2010-06-07 22:30,8,1055.5,1057,1055.25,1056.5,3626
20100601|2010-06-07 23:00,8,1056.25,1056.5,1055.25,1055.75,1550
20100601|2010-06-07 23:30,8,1055.75,1055.75,1054,1054.25,2399
20100601|2010-06-08 00:00,8,1054.25,1055.25,1054,1055.25,2501
20100601|2010-06-08 00:30,8,1055.25,1058,1055.25,1057.75,4846
20100601|2010-06-08 01:00,8,1057.5,1059.5,1057.25,1058,11564
20100601|2010-06-08 01:30,8,1058,1061,1057.75,1059.75,10878
20100601|2010-06-08 02:00,8,1059.75,1060.5,1055.25,1056.5,29174
20100601|2010-06-08 02:30,8,1056.5,1058.5,1055.75,1056.25,15362
20100601|2010-06-08 03:00,8,1056.5,1057.5,1053.5,1053.75,19639
20100601|2010-06-08 03:30,8,1053.75,1054,1048.25,1048.5,37993
20100601|2010-06-08 04:00,8,1048.25,1049.5,1045.5,1048.25,38748
20100601|2010-06-08 04:30,8,1048,1048.25,1045.75,1046.25,17057
20100601|2010-06-08 05:00,8,1046.5,1050.5,1046.25,1050.25,16058
20100601|2010-06-08 05:30,8,1050.5,1051.75,1047.75,1049,16359
20100601|2010-06-08 06:00,8,1049,1052.5,1048.5,1051.75,18699
20100601|2010-06-08 06:30,8,1051.5,1052.75,1050.5,1051.25,15921
20100601|2010-06-08 07:00,8,1051.25,1054.75,1051.25,1053.75,26945
20100601|2010-06-08 07:30,8,1053.5,1054.5,1051,1052.25,42140
20100601|2010-06-08 08:00,8,1052.25,1053.75,1050.25,1050.25,29909
20100601|2010-06-08 08:30,8,1050.25,1056,1046.5,1048.25,297174
20100601|2010-06-08 09:00,8,1048,1053.75,1045.75,1049.75,272832
20100601|2010-06-08 09:30,8,1049.5,1050.5,1041.5,1047.25,290879
20100601|2010-06-08 10:00,8,1047.25,1052.75,1041.25,1049.75,323444
20100601|2010-06-08 10:30,8,1049.75,1058,1049.5,1055.5,235252
20100601|2010-06-08 11:00,8,1055.5,1057,1051,1051.75,120285
20100601|2010-06-08 11:30,8,1052,1056,1051.5,1055.25,95840
20100601|2010-06-08 12:00,8,1055.25,1056.25,1049.75,1050.5,97346
20100601|2010-06-08 12:30,8,1050.5,1051.25,1043,1047,166183
20100601|2010-06-08 13:00,8,1047.25,1053.75,1044.5,1051.5,162248
20100601|2010-06-08 13:30,8,1051.75,1056.5,1050.25,1051,181971
20100601|2010-06-08 14:00,8,1051,1056.75,1048.5,1056.75,177764
20100601|2010-06-08 14:30,8,1056.75,1063.25,1055.75,1060.5,345703
20100601|2010-06-08 15:00,8,1060.5,1060.75,1058.5,1059.25,105822
20100601|2010-06-08 15:30,9,1059,1060.5,1058.25,1060.25,9229
20100601|2010-06-08 16:00,9,1060.25,1060.75,1059.75,1060.5,2744
20100601|2010-06-08 17:00,9,1060.5,1060.5,1059,1060.25,2503
20100601|2010-06-08 17:30,9,1060.25,1060.75,1059.75,1060.5,1943
20100601|2010-06-08 18:00,9,1060.5,1061.25,1059.75,1060.75,1365
20100601|2010-06-08 18:30,9,1060.75,1061,1058.5,1058.75,2789
20100601|2010-06-08 19:00,9,1058.75,1059,1054,1054.5,8675
20100601|2010-06-08 19:30,9,1054.75,1056.5,1052.25,1054.75,7238
20100601|2010-06-08 20:00,9,1054.75,1056,1053,1055.75,3991
20100601|2010-06-08 20:30,9,1055.5,1057.5,1055.5,1056.75,4439
20100601|2010-06-08 21:00,9,1056.75,1057,1054.5,1055.25,3129
20100601|2010-06-08 21:30,9,1055.25,1055.75,1054.5,1055.75,3238
20100601|2010-06-08 22:00,9,1055.5,1056.5,1055.25,1055.5,1842
20100601|2010-06-08 22:30,9,1055.5,1056,1055,1055.5,2024
20100601|2010-06-08 23:00,9,1055.75,1056.75,1055.25,1055.75,1293
20100601|2010-06-08 23:30,9,1055.75,1056.75,1054.25,1056.25,3728
20100601|2010-06-09 00:00,9,1056.25,1056.75,1054.5,1055,1938
20100601|2010-06-09 00:30,9,1055,1057.5,1054,1057.25,4054
20100601|2010-06-09 01:00,9,1057,1060,1056.5,1059.75,7998
20100601|2010-06-09 01:30,9,1059.5,1062.25,1059.5,1060.75,11223
20100601|2010-06-09 02:00,9,1060.75,1063.25,1059,1062.75,19602
20100601|2010-06-09 02:30,9,1062.75,1063.75,1060.25,1060.75,11903
20100601|2010-06-09 03:00,9,1060.5,1061,1057.75,1057.75,23744
20100601|2010-06-09 03:30,9,1057.75,1058.75,1056,1057.25,13083
20100601|2010-06-09 04:00,9,1057,1058.75,1054.5,1054.75,14280
20100601|2010-06-09 04:30,9,1054.75,1057,1053.5,1056.75,16281
20100601|2010-06-09 05:00,9,1056.75,1060,1056,1059,13179
20100601|2010-06-09 05:30,9,1059.25,1061.75,1058.5,1060.5,13423
20100601|2010-06-09 06:00,9,1060.5,1062.75,1060,1062.25,17704
20100601|2010-06-09 06:30,9,1062,1066,1062,1065.5,31930
20100601|2010-06-09 07:00,9,1065.75,1067.25,1065,1065.75,37007
20100601|2010-06-09 07:30,9,1065.75,1067.5,1065.25,1065.75,35385
20100601|2010-06-09 08:00,9,1065.75,1068,1065.75,1067,45507
20100601|2010-06-09 08:30,9,1067.25,1069,1064.25,1066.75,284932
20100601|2010-06-09 09:00,9,1066.5,1068.25,1063,1066.75,171414
20100601|2010-06-09 09:30,9,1066.5,1070.25,1063.5,1070,177506
20100601|2010-06-09 10:00,9,1070,1077.75,1069.25,1076.5,255748
20100601|2010-06-09 10:30,9,1076.75,1077,1074.25,1074.75,116349
20100601|2010-06-09 11:00,9,1074.75,1076.25,1073.5,1075,58333
20100601|2010-06-09 11:30,9,1075,1075.25,1072.5,1072.5,68254
20100601|2010-06-09 12:00,9,1072.75,1074,1071.5,1072,70892
20100601|2010-06-09 12:30,9,1072,1072.25,1068.75,1071,106885
20100601|2010-06-09 13:00,9,1071,1072,1066.5,1070.75,151550
20100601|2010-06-09 13:30,9,1070.75,1071.25,1061,1061.5,159114
20100601|2010-06-09 14:00,9,1061.25,1063.5,1054,1059.25,257478
20100601|2010-06-09 14:30,9,1059.5,1059.75,1051.25,1054.75,334491
20100601|2010-06-09 15:00,9,1054.75,1056.5,1054.25,1055.25,91163
20100601|2010-06-09 15:30,10,1055,1055.5,1054,1054.5,8236
20100601|2010-06-09 16:00,10,1054.5,1054.75,1053,1053,3030
20100601|2010-06-09 17:00,10,1052.5,1054.75,1052.25,1054.5,4904
20100601|2010-06-09 17:30,10,1054.5,1055.25,1053.75,1054.25,1607
20100601|2010-06-09 18:00,10,1054.25,1055.25,1053.5,1053.5,1654
20100601|2010-06-09 18:30,10,1053.5,1055.5,1052.5,1055.25,3265
20100601|2010-06-09 19:00,10,1055.25,1055.75,1052.5,1052.75,2724
20100601|2010-06-09 19:30,10,1052.5,1055,1052.5,1053.25,3409
20100601|2010-06-09 20:00,10,1053.25,1054.75,1053,1054.25,1852
20100601|2010-06-09 20:30,10,1054.25,1057.25,1054,1057,5342
20100601|2010-06-09 21:00,10,1056.75,1058.25,1055.75,1056.75,3984
20100601|2010-06-09 21:30,10,1057,1057.5,1054.5,1055.25,1855
20100601|2010-06-09 22:00,10,1055.5,1058.25,1054.25,1057.75,2876
20100601|2010-06-09 22:30,10,1057.75,1059.75,1057,1058.5,4975
20100601|2010-06-09 23:00,10,1058.5,1062.5,1058,1061.75,11020
20100601|2010-06-09 23:30,10,1061.5,1062,1060,1061.75,3169
20100601|2010-06-10 00:00,10,1061.75,1062,1059.25,1060,1907
20100601|2010-06-10 00:30,10,1060,1062.5,1060,1062.25,3724
20100601|2010-06-10 01:00,10,1062,1062.5,1061,1061.75,6802
20100601|2010-06-10 01:30,10,1062,1062.5,1061,1062,7172
20100601|2010-06-10 02:00,10,1062.25,1064.5,1060,1060.75,24813
20100601|2010-06-10 02:30,10,1061,1064.5,1060.5,1061,20634
20100601|2010-06-10 03:00,10,1060.75,1064,1060,1063.25,17020
20100601|2010-06-10 03:30,10,1063.25,1068.75,1063,1066.5,33397
20100601|2010-06-10 04:00,10,1066.75,1069.5,1065.75,1069,23521
20100601|2010-06-10 04:30,10,1069.25,1069.25,1067.25,1067.5,10904
20100601|2010-06-10 05:00,10,1067.5,1067.75,1065.5,1067,11245
20100601|2010-06-10 05:30,10,1066.75,1067.75,1066.25,1067.25,9981
20100601|2010-06-10 06:00,10,1067.5,1068.25,1065.5,1065.5,16440
20100601|2010-06-10 06:30,10,1065.75,1066.75,1064.5,1064.75,20691
20100601|2010-06-10 07:00,10,1064.5,1067,1064,1066.25,25043
20100601|2010-06-10 07:30,10,1066,1068,1062.5,1066.75,64573
20100601|2010-06-10 08:00,10,1066.75,1074,1065.75,1073.25,106811
20100601|2010-06-10 08:30,10,1073.25,1081,1072,1080.75,257726
20100601|2010-06-10 09:00,10,1080.75,1083.25,1074.75,1076.75,181036
20100601|2010-06-10 09:30,10,1076.75,1079,1076.5,1077.75,73232
20100601|2010-06-10 10:00,10,1077.75,1081,1077.5,1079.5,72266
20100601|2010-06-10 10:30,10,1079.5,1080,1075.5,1077.5,83688
20100601|2010-06-10 11:00,10,1077.75,1078.25,1072.75,1076.75,97473
20100601|2010-06-10 11:30,10,1076.75,1078.25,1071.75,1075,72875
20100601|2010-06-10 12:00,10,1075.25,1077,1072.25,1076.25,53649
20100601|2010-06-10 12:30,10,1076,1079.75,1076,1078,50629
20100601|2010-06-10 13:00,10,1078.25,1079.5,1075,1078.75,44392
20100601|2010-06-10 13:30,10,1078.75,1083.75,1078.5,1081.5,65525
20100601|2010-06-10 14:00,10,1081.75,1086.75,1080.5,1084.5,85471
20100601|2010-06-10 14:30,10,1084.5,1087.75,1082.5,1086.75,125958
20100601|2010-06-10 15:00,10,1086.75,1087,1083.5,1084,76731
20100601|2010-06-10 15:30,11,1084,1085.75,1083,1085,4449
20100601|2010-06-10 16:00,11,1085.25,1085.5,1084.75,1085.5,734
20100601|2010-06-10 17:00,11,1085.5,1085.75,1084.75,1085,1076
20100601|2010-06-10 17:30,11,1085,1085,1084,1084.25,698
20100601|2010-06-10 18:00,11,1084.75,1085,1084.25,1084.75,563
20100601|2010-06-10 18:30,11,1084.5,1085,1083.75,1084.5,1121
20100601|2010-06-10 19:00,11,1084.75,1084.75,1082,1082.25,2460
20100601|2010-06-10 19:30,11,1082.25,1083.5,1082,1083,2083
20100601|2010-06-10 20:00,11,1083,1083.5,1082.5,1083,741
20100601|2010-06-10 20:30,11,1083.25,1084.5,1082.5,1082.75,1338
20100601|2010-06-10 21:00,11,1082.75,1082.75,1081.75,1082,1092
20100601|2010-06-10 21:30,11,1082,1082.75,1081.5,1081.5,967
20100601|2010-06-10 22:00,11,1081.5,1082,1081.5,1081.5,419
20100601|2010-06-10 22:30,11,1081.5,1083.25,1081.5,1082.5,956
20100601|2010-06-10 23:00,11,1082.25,1083.75,1082.25,1083.5,614
20100601|2010-06-10 23:30,11,1083.5,1084.75,1082.25,1082.25,1360
20100601|2010-06-11 00:00,11,1082.25,1084.25,1081.5,1082.75,918
20100601|2010-06-11 00:30,11,1082.5,1083.75,1081.75,1083.75,1249
20100601|2010-06-11 01:00,11,1083.75,1086,1083.75,1086,5093
20100601|2010-06-11 01:30,11,1085.75,1086,1083.75,1084,3574
20100601|2010-06-11 02:00,11,1084,1084.75,1082,1082.5,8696
20100601|2010-06-11 02:30,11,1082.75,1084,1081.75,1081.75,8063
20100601|2010-06-11 03:00,11,1081.75,1084.25,1081.75,1083.25,8272
20100601|2010-06-11 03:30,11,1083,1085.75,1081.75,1084.25,6389
20100601|2010-06-11 04:00,11,1084,1087.25,1084,1086.5,6312
20100601|2010-06-11 04:30,11,1086.5,1087.5,1085.25,1086.5,6034
20100601|2010-06-11 05:00,11,1086.5,1087,1085.5,1085.5,5594
20100601|2010-06-11 05:30,11,1085.75,1087.25,1084,1084.25,6681
20100601|2010-06-11 06:00,11,1084.25,1085.75,1083.5,1084,5540
20100601|2010-06-11 06:30,11,1083.75,1084.5,1083,1084.25,6235
20100601|2010-06-11 07:00,11,1084.25,1085.5,1084,1084,7823
20100601|2010-06-11 07:30,11,1084,1084,1074.75,1075.25,66742
20100601|2010-06-11 08:00,11,1075.25,1077,1074.5,1076.75,24450
20100601|2010-06-11 08:30,11,1076.5,1084.25,1076,1083.75,87060
20100601|2010-06-11 09:00,11,1083.75,1088.75,1081.75,1087,86780
20100601|2010-06-11 09:30,11,1087,1088.5,1082.5,1083,45976
20100601|2010-06-11 10:00,11,1083,1083.25,1079,1081.75,50348
20100601|2010-06-11 10:30,11,1081.75,1084.75,1080.5,1084.5,35474
20100601|2010-06-11 11:00,11,1084.5,1085,1081.5,1082.5,20140
20100601|2010-06-11 11:30,11,1082.5,1084.75,1080.75,1083.5,17278
20100601|2010-06-11 12:00,11,1083.5,1086.75,1083.25,1085,18056
20100601|2010-06-11 12:30,11,1085.25,1085.75,1081.75,1082.5,17462
20100601|2010-06-11 13:00,11,1082.75,1084.5,1079.75,1081,17944
20100601|2010-06-11 13:30,11,1081,1084.75,1080.75,1083.25,11782
20100601|2010-06-11 14:00,11,1083.25,1086,1082,1084.75,20620
20100601|2010-06-11 14:30,11,1084.75,1092.25,1084.25,1091.5,67241
20100601|2010-06-11 15:00,11,1091.5,1091.5,1089,1089.25,29084
20100601|2010-06-13 17:00,14,1090.5,1093.75,1089.75,1092.25,1829
20100601|2010-06-13 17:30,14,1092,1093.75,1091.75,1093.75,922
20100601|2010-06-13 18:00,14,1093.5,1095.5,1093.25,1094,1722
20100601|2010-06-13 18:30,14,1094.25,1095.25,1093.5,1095.25,1045
20100601|2010-06-13 19:00,14,1094.75,1095.25,1093.75,1095,622
20100601|2010-06-13 19:30,14,1095,1095.25,1094.25,1094.75,571
20100601|2010-06-13 20:00,14,1094.75,1095,1093.5,1093.75,578
20100601|2010-06-13 20:30,14,1093.5,1095,1093.25,1093.5,717
20100601|2010-06-13 21:00,14,1093.25,1094,1093.25,1093.5,597
20100601|2010-06-13 21:30,14,1093.5,1094,1092.75,1094,813
20100601|2010-06-13 22:00,14,1093.75,1094.75,1093.75,1094.5,433
20100601|2010-06-13 22:30,14,1094.5,1095.25,1093.5,1094,702
20100601|2010-06-13 23:00,14,1093.75,1093.75,1092.5,1092.75,1171
20100601|2010-06-13 23:30,14,1092.5,1092.75,1092.25,1092.5,416
20100601|2010-06-14 00:00,14,1092.25,1093.5,1092.25,1093.25,224
20100601|2010-06-14 00:30,14,1093,1095.75,1093,1095.5,1191
20100601|2010-06-14 01:00,14,1095.25,1096,1094.5,1095.75,1433
20100601|2010-06-14 01:30,14,1095.75,1096,1095,1095.5,809
20100601|2010-06-14 02:00,14,1095.25,1096.25,1094.25,1096.25,4142
20100601|2010-06-14 02:30,14,1096.5,1096.5,1094.25,1094.75,3738
20100601|2010-06-14 03:00,14,1094.75,1097.5,1093.75,1097.25,4251
20100601|2010-06-14 03:30,14,1097,1099.75,1096.75,1099,7875
20100601|2010-06-14 04:00,14,1099,1100.75,1098,1100,7247
20100601|2010-06-14 04:30,14,1099.75,1100.25,1098.25,1099,3039
20100601|2010-06-14 05:00,14,1098.75,1099.25,1097.5,1098.25,2645
20100601|2010-06-14 05:30,14,1098.25,1098.5,1097.25,1097.5,2652
20100601|2010-06-14 06:00,14,1097.25,1098,1095.75,1096.25,3824
20100601|2010-06-14 06:30,14,1096.25,1098.25,1096,1098,2314
20100601|2010-06-14 07:00,14,1098,1100,1097.75,1098.5,5227
20100601|2010-06-14 07:30,14,1098.5,1099.5,1097.75,1098.5,5522
20100601|2010-06-14 08:00,14,1098.5,1100,1097.75,1100,7119
20100601|2010-06-14 08:30,14,1100,1100.5,1095.75,1097.5,52026
20100601|2010-06-14 09:00,14,1097.5,1101.75,1096.75,1100.75,33469
20100601|2010-06-14 09:30,14,1100.5,1102.25,1098.25,1102,17131
20100601|2010-06-14 10:00,14,1101.75,1106,1101,1103.75,36876
20100601|2010-06-14 10:30,14,1103.75,1104,1102.25,1102.25,16226
20100601|2010-06-14 11:00,14,1102.5,1104,1101.5,1102.75,13871
20100601|2010-06-14 11:30,14,1102.75,1103.5,1098.75,1099,17216
20100601|2010-06-14 12:00,14,1098.75,1100.5,1096.75,1099,25940
20100601|2010-06-14 12:30,14,1099.25,1101.5,1095,1095.25,16277
20100601|2010-06-14 13:00,14,1095.25,1096.5,1092.5,1095.75,24701
20100601|2010-06-14 13:30,14,1095.75,1097.5,1092.5,1097,15573
20100601|2010-06-14 14:00,14,1097,1098.5,1093.75,1094.75,11851
20100601|2010-06-14 14:30,14,1095,1095,1088.75,1089.75,33866
20100601|2010-06-14 15:00,14,1090,1091,1089.5,1090.5,11720
20100601|2010-06-14 15:30,15,1090.25,1090.75,1089.75,1090,611
20100601|2010-06-14 16:00,15,1090,1091,1089.75,1090.5,452
20100601|2010-06-14 17:00,15,1090.75,1091.25,1090,1090.5,184
20100601|2010-06-14 17:30,15,1090,1091.5,1089.25,1089.5,458
20100601|2010-06-14 18:00,15,1089.75,1090.5,1089.5,1090.25,81
20100601|2010-06-14 18:30,15,1090.5,1091,1090,1090,114
20100601|2010-06-14 19:00,15,1090,1093.5,1089.75,1093.5,1272
20100601|2010-06-14 19:30,15,1093.5,1093.75,1092.25,1092.5,908
20100601|2010-06-14 20:00,15,1092.5,1092.5,1090,1091.25,797
20100601|2010-06-14 20:30,15,1091.5,1091.5,1090,1091.5,417
20100601|2010-06-14 21:00,15,1091.5,1093.25,1091.25,1093,409
20100601|2010-06-14 21:30,15,1093,1093.25,1092.25,1092.5,361
20100601|2010-06-14 22:00,15,1092.5,1093,1092.5,1092.75,27
20100601|2010-06-14 22:30,15,1092.75,1094.75,1092.75,1093.75,630
20100601|2010-06-14 23:00,15,1093.75,1094.5,1093.5,1093.75,367
20100601|2010-06-14 23:30,15,1094,1094,1092,1092.5,549
20100601|2010-06-15 00:00,15,1092.25,1093.5,1092,1093.5,170
20100601|2010-06-15 00:30,15,1093.25,1094,1093,1093.25,366
20100601|2010-06-15 01:00,15,1093.5,1093.75,1090,1090.5,2425
20100601|2010-06-15 01:30,15,1090.25,1090.75,1088.75,1088.75,2207
20100601|2010-06-15 02:00,15,1088.75,1092.75,1088.5,1092,4729
20100601|2010-06-15 02:30,15,1092,1092.75,1089.5,1092.5,5784
20100601|2010-06-15 03:00,15,1092.5,1094,1092,1092.75,3081
20100601|2010-06-15 03:30,15,1092.75,1096.25,1092.5,1096,4373
20100601|2010-06-15 04:00,15,1095.25,1096.5,1092.75,1095.5,5512
20100601|2010-06-15 04:30,15,1095.5,1099.5,1095.25,1099,5067
20100601|2010-06-15 05:00,15,1098.75,1099.25,1097.5,1098,2338
20100601|2010-06-15 05:30,15,1098,1098.5,1097.5,1098,2938
20100601|2010-06-15 06:00,15,1098,1098.75,1095.5,1096.25,2851
20100601|2010-06-15 06:30,15,1096.25,1097.5,1095.5,1097.25,4033
20100601|2010-06-15 07:00,15,1097.25,1097.25,1094.75,1096.5,7036
20100601|2010-06-15 07:30,15,1096.5,1099,1096.25,1097,8353
20100601|2010-06-15 08:00,15,1096.75,1099,1096.75,1097.5,5981
20100601|2010-06-15 08:30,15,1097.25,1101.5,1095.5,1100.25,28104
20100601|2010-06-15 09:00,15,1100,1101.25,1097,1100.25,23232
20100601|2010-06-15 09:30,15,1100.25,1102.75,1099.5,1102.5,19427
20100601|2010-06-15 10:00,15,1102.5,1103.25,1100.75,1101.75,16285
20100601|2010-06-15 10:30,15,1101.75,1104.5,1100.5,1103.5,17343
20100601|2010-06-15 11:00,15,1103.5,1105.5,1103.5,1104.25,10771
20100601|2010-06-15 11:30,15,1104,1105.25,1102.5,1105.25,8493
20100601|2010-06-15 12:00,15,1105.25,1108.25,1103.25,1106.75,18294
20100601|2010-06-15 12:30,15,1106.75,1108.5,1106.25,1108,8108
20100601|2010-06-15 13:00,15,1108,1112.25,1108,1110.75,22161
20100601|2010-06-15 13:30,15,1111,1111.25,1109.25,1109.75,10218
20100601|2010-06-15 14:00,15,1109.75,1113.25,1108.75,1113,13593
20100601|2010-06-15 14:30,15,1112.75,1115.75,1111.75,1114.5,37324
20100601|2010-06-15 15:00,15,1114.5,1115,1113,1113.75,22681
20100601|2010-06-15 15:30,16,1113.5,1113.75,1112.25,1112.75,1101
20100601|2010-06-15 16:00,16,1113,1113.25,1112,1112.25,299
20100601|2010-06-15 17:00,16,1112.25,1112.5,1111,1111.5,738
20100601|2010-06-15 17:30,16,1111.5,1112.5,1111.5,1111.75,106
20100601|2010-06-15 18:00,16,1111.5,1112,1110.75,1111,750
20100601|2010-06-15 18:30,16,1111.25,1112,1111,1111.5,361
20100601|2010-06-15 19:00,16,1111.25,1111.25,1110.5,1111,395
20100601|2010-06-15 19:30,16,1110.75,1111.75,1110.75,1111,398
20100601|2010-06-15 20:00,16,1111,1112,1111,1111.5,203
20100601|2010-06-15 20:30,16,1111.5,1111.75,1110.75,1110.75,245
20100601|2010-06-15 21:00,16,1111,1111.25,1110.75,1110.75,374
20100601|2010-06-15 21:30,16,1110.75,1111,1110.75,1110.75,161
20100601|2010-06-15 22:00,16,1110.75,1111.25,1110.75,1111.25,33
20100601|2010-06-15 22:30,16,1111,1112.25,1111,1112.25,95
20100601|2010-06-15 23:00,16,1112.5,1112.5,1110.75,1111.25,487
20100601|2010-06-15 23:30,16,1111.25,1111.25,1110.75,1111,479
20100601|2010-06-16 00:00,16,1110.75,1111,1109.75,1110.25,928
20100601|2010-06-16 00:30,16,1110.25,1111.25,1110.25,1110.25,928
20100601|2010-06-16 01:00,16,1110.5,1112,1110.25,1111.25,1065
20100601|2010-06-16 01:30,16,1111,1112.5,1111,1111.5,599
20100601|2010-06-16 02:00,16,1111.5,1111.75,1110,1110.25,3274
20100601|2010-06-16 02:30,16,1110.25,1111,1108,1109,1986
20100601|2010-06-16 03:00,16,1108.75,1110,1108,1108.75,1695
20100601|2010-06-16 03:30,16,1108.75,1110,1108,1109.75,1896
20100601|2010-06-16 04:00,16,1109.75,1109.75,1107,1108.25,2680
20100601|2010-06-16 04:30,16,1108.25,1110,1108,1110,1096
20100601|2010-06-16 05:00,16,1110,1110.75,1109,1110.25,2178
20100601|2010-06-16 05:30,16,1110.25,1110.5,1109,1109.25,576
20100601|2010-06-16 06:00,16,1109.25,1110,1108.75,1109,2285
20100601|2010-06-16 06:30,16,1109,1109.5,1106.25,1107.75,3978
20100601|2010-06-16 07:00,16,1107.75,1107.75,1105.75,1106,4462
20100601|2010-06-16 07:30,16,1105.75,1107.5,1104.25,1106.75,12154
20100601|2010-06-16 08:00,16,1106.75,1109,1106.25,1108.75,11112
20100601|2010-06-16 08:30,16,1108.75,1112,1107,1112,27538
20100601|2010-06-16 09:00,16,1112.25,1113.25,1108.5,1109,18548
20100601|2010-06-16 09:30,16,1109,1111.5,1106.75,1111,14702
20100601|2010-06-16 10:00,16,1111.25,1115,1110,1114,13373
20100601|2010-06-16 10:30,16,1114,1114.5,1112,1113.75,7749
20100601|2010-06-16 11:00,16,1114,1117.75,1113.75,1116.75,8666
20100601|2010-06-16 11:30,16,1116.5,1116.75,1113.25,1114.25,4564
20100601|2010-06-16 12:00,16,1114.25,1115.5,1113,1115.5,3819
20100601|2010-06-16 12:30,16,1115.25,1117.25,1114,1117.25,4878
20100601|2010-06-16 13:00,16,1117.25,1119,1116.5,1117,8384
20100601|2010-06-16 13:30,16,1117,1118.5,1114.75,1116.5,10297
20100601|2010-06-16 14:00,16,1116.5,1116.5,1110.5,1110.75,10623
20100601|2010-06-16 14:30,16,1110.75,1115,1110,1114.25,15373
20100601|2010-06-16 15:00,16,1114,1115.75,1113.5,1114,7004
20100601|2010-06-16 15:30,17,1114,1114.5,1112.25,1113,568
20100601|2010-06-16 16:00,17,1112.5,1112.5,1111.25,1112.5,436
20100601|2010-06-16 17:00,17,1112.25,1112.25,1111.25,1111.75,206
20100601|2010-06-16 17:30,17,1111.75,1112,1111.25,1111.5,15
20100601|2010-06-16 18:00,17,1111.5,1111.5,1110.5,1110.75,55
20100601|2010-06-16 18:30,17,1111.25,1111.5,1110.75,1110.75,71
20100601|2010-06-16 19:00,17,1111,1112,1110.5,1112,131
20100601|2010-06-16 19:30,17,1112,1112.5,1111.75,1111.75,46
20100601|2010-06-16 20:00,17,1111.75,1112.25,1110.75,1111,62
20100601|2010-06-16 20:30,17,1111,1111,1109.75,1110.25,339
20100601|2010-06-16 21:00,17,1110,1110.5,1110,1110.25,213
20100601|2010-06-16 21:30,17,1110.25,1110.5,1110,1110.25,148
20100601|2010-06-16 22:00,17,1110.5,1110.5,1110,1110.25,45
20100601|2010-06-16 22:30,17,1110,1110.25,1109,1109,340
20100601|2010-06-16 23:00,17,1109.25,1109.25,1108.5,1109.25,177
20100601|2010-06-16 23:30,17,1109.25,1109.25,1108.75,1108.75,13
20100601|2010-06-17 00:00,17,1108.5,1108.75,1108.25,1108.5,162
20100601|2010-06-17 00:30,17,1108.5,1109.25,1108.25,1109,139
20100601|2010-06-17 01:00,17,1109,1110.5,1108.75,1110,741
20100601|2010-06-17 01:30,17,1110,1111,1109.5,1109.75,1332
20100601|2010-06-17 02:00,17,1109.75,1110.75,1108,1109.5,2035
20100601|2010-06-17 02:30,17,1109.25,1111.5,1109,1109.75,2578
20100601|2010-06-17 03:00,17,1109.75,1113,1109,1112.75,1262
20100601|2010-06-17 03:30,17,1113,1115,1113,1113.25,1605
20100601|2010-06-17 04:00,17,1113.5,1117.75,1113.25,1116.75,2592
20100601|2010-06-17 04:30,17,1117,1119,1116.75,1117.25,1453
20100601|2010-06-17 05:00,17,1117.25,1118.25,1116.5,1117.25,1833
20100601|2010-06-17 05:30,17,1117.25,1118,1116.5,1117.75,440
20100601|2010-06-17 06:00,17,1118.25,1119.75,1118,1119.25,1278
20100601|2010-06-17 06:30,17,1119.25,1119.5,1118.5,1118.75,1737
20100601|2010-06-17 07:00,17,1119,1120.25,1118.75,1119.5,1513
20100601|2010-06-17 07:30,17,1119.75,1122.5,1114.5,1117,9812
20100601|2010-06-17 08:00,17,1117,1119,1116.5,1117.5,3401
20100601|2010-06-17 08:30,17,1117.75,1118.25,1112.75,1116.25,18687
20100601|2010-06-17 09:00,17,1115.75,1117.5,1107,1108.75,28119
20100601|2010-06-17 09:30,17,1108.75,1109,1106,1108,14764
20100601|2010-06-17 10:00,17,1108,1110.75,1105.5,1109.75,12305
20100601|2010-06-17 10:30,17,1109.75,1112.75,1109.75,1111.75,8307
20100601|2010-06-17 11:00,17,1111.75,1112.5,1109.5,1110,6576
20100601|2010-06-17 11:30,17,1110,1110.75,1108,1110.25,3854
20100601|2010-06-17 12:00,17,1110,1112,1108.5,1111.25,4853
20100601|2010-06-17 12:30,17,1111.25,1114.25,1110,1114,5379
20100601|2010-06-17 13:00,17,1114.25,1115,1111.75,1111.75,3714
20100601|2010-06-17 13:30,17,1111.75,1113,1109.5,1110.75,3727
20100601|2010-06-17 14:00,17,1110.75,1110.75,1106.5,1107.5,7936
20100601|2010-06-17 14:30,17,1107.5,1117.25,1107.5,1116.25,12816
20100601|2010-06-17 15:00,17,1116,1117,1115.25,1116.25,7253
20100601|2010-06-17 15:30,18,1116,1116.25,1115,1116,1409
20100601|2010-06-17 16:00,18,1116,1116,1115.25,1115.5,280
20100601|2010-06-17 17:00,18,1115.25,1116.25,1114.75,1115,301
20100601|2010-06-17 17:30,18,1115,1115.25,1114.75,1115,475
20100601|2010-06-17 18:00,18,1115,1115.25,1115,1115,251
20100601|2010-06-17 18:30,18,1115.25,1115.5,1115.25,1115.5,142
20100601|2010-06-17 19:00,18,1115.5,1115.5,1114.25,1114.25,102
20100601|2010-06-17 19:30,18,1114.5,1116,1114,1116,128
20100601|2010-06-17 20:00,18,1116,1116.25,1115.5,1115.75,80
20100601|2010-06-17 20:30,18,1115.25,1115.25,1114.75,1115.25,525
20100601|2010-06-17 21:00,18,1115.25,1116.25,1115,1116.25,286
20100601|2010-06-17 21:30,18,1116.25,1116.5,1116.25,1116.5,46
20100601|2010-06-17 22:00,18,1116.5,1116.5,1116.25,1116.25,16
20100601|2010-06-17 22:30,18,1116.25,1117,1116.25,1117,158
20100601|2010-06-17 23:00,18,1116.75,1116.75,1116.25,1116.75,132
20100601|2010-06-17 23:30,18,1116.75,1116.75,1115.5,1115.5,46
20100601|2010-06-18 00:00,18,1115.25,1116,1115,1115.5,437
20100601|2010-06-18 00:30,18,1115.25,1115.5,1114.25,1115,252
20100601|2010-06-18 01:00,18,1115.25,1116.25,1115,1115.75,161
20100601|2010-06-18 01:30,18,1115.75,1115.75,1113.75,1114,1071
20100601|2010-06-18 02:00,18,1114.25,1115.5,1113.75,1115.25,1305
20100601|2010-06-18 02:30,18,1115.5,1117,1115.25,1115.75,876
20100601|2010-06-18 03:00,18,1116,1117.75,1116,1116.75,1329
20100601|2010-06-18 03:30,18,1117,1117.5,1116,1116.75,859
20100601|2010-06-18 04:00,18,1116.75,1118.5,1115.75,1117,2660
20100601|2010-06-18 04:30,18,1117,1117.5,1116,1116.75,593
20100601|2010-06-18 05:00,18,1116.5,1116.75,1114,1114,1639
20100601|2010-06-18 05:30,18,1114.25,1114.75,1113,1114,1826
20100601|2010-06-18 06:00,18,1114,1116,1114,1115.75,886
20100601|2010-06-18 06:30,18,1115.75,1116.25,1115.25,1115.25,648
20100601|2010-06-18 07:00,18,1115.5,1117.5,1114.5,1114.5,1015
20100601|2010-06-18 07:30,18,1114.5,1116.5,1114,1115,1812
20100601|2010-06-18 08:00,18,1115.25,1119,1114,1118.75,2769
20100901|2010-04-12 19:30,13,1185,1185,1185,1185,1
20100901|2010-04-12 20:30,13,1184.75,1184.75,1184.75,1184.75,1
20100901|2010-04-12 22:00,13,1183.75,1183.75,1183.75,1183.75,11
20100901|2010-04-13 00:00,13,1184,1184,1184,1184,1
20100901|2010-04-13 01:00,13,1184.25,1185.75,1184.25,1185.75,5
20100901|2010-04-13 01:30,13,1185,1185.25,1185,1185.25,3
20100901|2010-04-13 02:30,13,1186.5,1186.5,1186.25,1186.5,8
20100901|2010-04-13 03:30,13,1184.5,1184.5,1184.5,1184.5,1
20100901|2010-04-13 04:00,13,1183.5,1184,1183.5,1184,25
20100901|2010-04-13 05:00,13,1184.75,1184.75,1184.75,1184.75,1
20100901|2010-04-13 05:30,13,1185.25,1185.25,1185.25,1185.25,3
20100901|2010-04-13 07:00,13,1185.25,1186.75,1185.25,1186.75,4
20100901|2010-04-13 08:00,13,1187,1187,1186.5,1186.75,6
20100901|2010-04-13 08:30,13,1185.25,1186.25,1185.25,1186.25,5
20100901|2010-04-13 09:00,13,1185.75,1185.75,1182,1182.5,23
20100901|2010-04-13 09:30,13,1182,1182.5,1181,1182.5,19
20100901|2010-04-13 10:00,13,1182.25,1183.5,1182.25,1183.5,2
20100901|2010-04-13 10:30,13,1183.75,1183.75,1183.25,1183.25,10
20100901|2010-04-13 11:00,13,1183,1184,1183,1184,6
20100901|2010-04-13 11:30,13,1185.5,1186,1185,1186,8
20100901|2010-04-13 12:00,13,1186.25,1186.75,1186,1186,42
20100901|2010-04-13 12:30,13,1187,1188.25,1187,1188.25,22
20100901|2010-04-13 13:00,13,1188,1188,1188,1188,3
20100901|2010-04-13 13:30,13,1187,1188.25,1187,1188.25,18
20100901|2010-04-13 14:00,13,1188.75,1190,1188.75,1190,8
20100901|2010-04-13 14:30,13,1190,1190.25,1189.75,1189.75,11
20100901|2010-04-13 15:00,13,1188.25,1188.75,1188.25,1188.5,73
20100901|2010-04-13 15:30,14,1190.5,1190.5,1190.5,1190.5,2
20100901|2010-04-13 16:00,14,1190.75,1190.75,1190.75,1190.75,1
20100901|2010-04-13 18:00,14,1190.5,1190.5,1190.5,1190.5,1
20100901|2010-04-13 19:30,14,1191.25,1191.25,1191.25,1191.25,1
20100901|2010-04-13 20:30,14,1190.25,1190.25,1190.25,1190.25,8
20100901|2010-04-13 21:00,14,1190,1190,1190,1190,1
20100901|2010-04-13 23:00,14,1190,1190,1190,1190,6
20100901|2010-04-14 00:00,14,1191,1191,1191,1191,8
20100901|2010-04-14 01:00,14,1191.5,1191.5,1191.5,1191.5,7
20100901|2010-04-14 01:30,14,1192,1192,1192,1192,2
20100901|2010-04-14 02:00,14,1191.75,1191.75,1191,1191,8
20100901|2010-04-14 02:30,14,1190.25,1190.25,1190.25,1190.25,7
20100901|2010-04-14 06:00,14,1192,1192.25,1192,1192.25,2
20100901|2010-04-14 06:30,14,1192.5,1193,1192.5,1193,16
20100901|2010-04-14 07:00,14,1193.5,1193.75,1193.5,1193.75,15
20100901|2010-04-14 07:30,14,1194.25,1194.5,1192.75,1192.75,47
20100901|2010-04-14 08:30,14,1193,1195.5,1193,1193.25,80
20100901|2010-04-14 09:00,14,1193.5,1193.5,1191.25,1192.5,9
20100901|2010-04-14 09:30,14,1194,1195,1194,1195,12
20100901|2010-04-14 10:00,14,1195.25,1196.25,1194.5,1196.25,17
20100901|2010-04-14 10:30,14,1196.5,1196.75,1195.75,1196.75,6
20100901|2010-04-14 11:00,14,1196.25,1196.75,1196.25,1196.25,6
20100901|2010-04-14 11:30,14,1196.5,1197.75,1196.5,1197,10
20100901|2010-04-14 12:00,14,1198,1198,1197.5,1197.5,12
20100901|2010-04-14 12:30,14,1198,1198,1197,1197,22
20100901|2010-04-14 13:00,14,1197.75,1198.5,1197.5,1198.5,15
20100901|2010-04-14 13:30,14,1199.5,1199.75,1199,1199.75,13
20100901|2010-04-14 14:00,14,1199.25,1200,1198.75,1200,6
20100901|2010-04-14 14:30,14,1200,1202,1200,1202,14
20100901|2010-04-14 15:00,14,1202,1202,1201.5,1201.5,11
20100901|2010-04-14 15:30,15,1202.5,1202.5,1202.5,1202.5,1
20100901|2010-04-14 17:00,15,1202.25,1202.25,1201.5,1201.5,10
20100901|2010-04-14 17:30,15,1201.25,1201.25,1201.25,1201.25,8
20100901|2010-04-14 18:30,15,1201.5,1201.5,1201.5,1201.5,1
20100901|2010-04-14 19:00,15,1200.75,1200.75,1200.5,1200.5,2
20100901|2010-04-14 19:30,15,1200.25,1200.25,1200.25,1200.25,1
20100901|2010-04-14 20:00,15,1200.5,1200.5,1200.5,1200.5,2
20100901|2010-04-14 20:30,15,1200,1200,1200,1200,2
20100901|2010-04-14 21:00,15,1200,1200,1200,1200,5
20100901|2010-04-14 23:00,15,1199.5,1199.5,1199.5,1199.5,5
20100901|2010-04-14 23:30,15,1199.25,1199.75,1199.25,1199.75,2
20100901|2010-04-15 00:30,15,1200.25,1200.25,1200.25,1200.25,1
20100901|2010-04-15 01:00,15,1200,1200,1200,1200,3
20100901|2010-04-15 01:30,15,1200,1200,1200,1200,4
20100901|2010-04-15 02:00,15,1199.5,1199.5,1199.5,1199.5,1
20100901|2010-04-15 02:30,15,1199.5,1199.5,1199,1199,4
20100901|2010-04-15 03:30,15,1199,1199,1198.5,1198.5,5
20100901|2010-04-15 04:00,15,1198,1198,1196.75,1196.75,5
20100901|2010-04-15 04:30,15,1197,1197,1196.5,1196.5,2
20100901|2010-04-15 06:00,15,1198.75,1198.75,1198.75,1198.75,1
20100901|2010-04-15 07:00,15,1200,1200,1200,1200,1
20100901|2010-04-15 07:30,15,1198,1198.75,1197.75,1198.75,17
20100901|2010-04-15 08:00,15,1199,1200,1199,1200,6
20100901|2010-04-15 08:30,15,1200.75,1201,1200.5,1200.5,3
20100901|2010-04-15 09:00,15,1200.25,1203,1200.25,1203,29
20100901|2010-04-15 09:30,15,1203.75,1204.75,1203,1204.5,12
20100901|2010-04-15 10:00,15,1205.25,1205.25,1203.5,1203.5,14
20100901|2010-04-15 10:30,15,1202,1202.25,1201.25,1201.5,17
20100901|2010-04-15 11:00,15,1200.75,1201.75,1200,1201.5,27
20100901|2010-04-15 11:30,15,1201,1202,1201,1202,8
20100901|2010-04-15 12:00,15,1202,1203.5,1202,1203.5,3
20100901|2010-04-15 12:30,15,1204.25,1204.5,1203.75,1204.25,7
20100901|2010-04-15 13:00,15,1204.25,1204.75,1204.25,1204.5,15
20100901|2010-04-15 13:30,15,1204.25,1205.5,1204.25,1205.5,48
20100901|2010-04-15 14:00,15,1203.5,1204.5,1202.25,1202.25,16
20100901|2010-04-15 14:30,15,1202.5,1203.75,1202.5,1203.25,9
20100901|2010-04-15 15:00,15,1203.75,1203.75,1203.75,1203.75,4
20100901|2010-04-15 16:00,16,1201.25,1201.5,1201.25,1201.5,5
20100901|2010-04-15 18:30,16,1201,1201,1201,1201,42
20100901|2010-04-15 19:00,16,1200,1200,1199.5,1199.5,3
20100901|2010-04-15 20:30,16,1198.5,1198.5,1198.25,1198.5,3
20100901|2010-04-15 21:00,16,1198,1198,1197,1197,5
20100901|2010-04-16 00:30,16,1198,1198,1198,1198,43
20100901|2010-04-16 01:00,16,1197.75,1197.75,1197.5,1197.5,2
20100901|2010-04-16 01:30,16,1198,1198,1198,1198,1
20100901|2010-04-16 02:00,16,1197.5,1198,1197.5,1198,2
20100901|2010-04-16 02:30,16,1198.75,1199,1198.75,1199,2
20100901|2010-04-16 03:00,16,1199.5,1199.5,1198.75,1198.75,3
20100901|2010-04-16 03:30,16,1200,1201.25,1200,1201.25,2
20100901|2010-04-16 04:30,16,1201,1201.5,1201,1201.5,4
20100901|2010-04-16 05:00,16,1200,1200,1200,1200,1
20100901|2010-04-16 05:30,16,1200,1200.5,1200,1200.5,2
20100901|2010-04-16 06:00,16,1200.5,1202,1200.5,1202,7
20100901|2010-04-16 07:30,16,1198.75,1198.75,1198.75,1198.75,1
20100901|2010-04-16 08:00,16,1199.5,1199.5,1197.25,1197.5,21
20100901|2010-04-16 08:30,16,1198.75,1201,1195.5,1196.25,200
20100901|2010-04-16 09:00,16,1197.25,1200.5,1197.25,1200.5,18
20100901|2010-04-16 09:30,16,1198.75,1198.75,1187.75,1190.75,214
20100901|2010-04-16 10:00,16,1190.5,1191.75,1181.75,1184.75,150
20100901|2010-04-16 10:30,16,1183.5,1185.25,1181.75,1182.75,120
20100901|2010-04-16 11:00,16,1180,1182,1180,1181.25,20
20100901|2010-04-16 11:30,16,1181.25,1183,1178,1182.5,38
20100901|2010-04-16 12:00,16,1183.5,1184.25,1182.5,1183,53
20100901|2010-04-16 12:30,16,1183.25,1183.25,1183.25,1183.25,5
20100901|2010-04-16 13:00,16,1184.75,1188.25,1184.75,1187.25,27
20100901|2010-04-16 13:30,16,1186.75,1187.25,1185.5,1185.5,79
20100901|2010-04-16 14:00,16,1184.25,1185.5,1184,1185,39
20100901|2010-04-16 14:30,16,1185,1187.75,1184.5,1184.5,43
20100901|2010-04-16 15:00,16,1184.75,1185.75,1184.75,1185.75,6
20100901|2010-04-18 17:00,19,1181.5,1181.75,1181.5,1181.5,11
20100901|2010-04-18 18:00,19,1181.25,1181.25,1181.25,1181.25,1
20100901|2010-04-18 18:30,19,1181.5,1181.5,1181.5,1181.5,1
20100901|2010-04-18 20:30,19,1181,1182.5,1181,1182.5,9
20100901|2010-04-18 21:30,19,1182,1182.25,1182,1182.25,5
20100901|2010-04-18 22:00,19,1182.25,1182.25,1180.5,1180.5,22
20100901|2010-04-18 22:30,19,1180.25,1180.25,1180,1180.25,8
20100901|2010-04-18 23:00,19,1180.75,1180.75,1180.75,1180.75,1
20100901|2010-04-18 23:30,19,1181.5,1181.5,1180.5,1180.5,3
20100901|2010-04-19 00:00,19,1180.5,1180.5,1180.5,1180.5,5
20100901|2010-04-19 01:00,19,1180.75,1181.75,1180.75,1180.75,6
20100901|2010-04-19 01:30,19,1179.75,1180,1179.75,1180,5
20100901|2010-04-19 02:00,19,1179.5,1181.5,1179.5,1181.5,11
20100901|2010-04-19 02:30,19,1182.75,1182.75,1180.75,1181.25,5
20100901|2010-04-19 03:00,19,1180.75,1180.75,1180.75,1180.75,1
20100901|2010-04-19 03:30,19,1178.25,1178.25,1178.25,1178.25,1
20100901|2010-04-19 04:00,19,1178.5,1178.5,1178.5,1178.5,32
20100901|2010-04-19 05:00,19,1179.75,1179.75,1179.75,1179.75,1
20100901|2010-04-19 06:00,19,1178.25,1178.75,1176.75,1178.75,25
20100901|2010-04-19 06:30,19,1178.75,1178.75,1178.75,1178.75,1
20100901|2010-04-19 07:00,19,1180.5,1180.5,1178.5,1178.5,14
20100901|2010-04-19 07:30,19,1179,1179.5,1179,1179,20
20100901|2010-04-19 08:00,19,1180,1180.5,1180,1180.5,7
20100901|2010-04-19 08:30,19,1180,1186.25,1180,1184.75,98
20100901|2010-04-19 09:00,19,1185.75,1187.75,1185,1185,93
20100901|2010-04-19 09:30,19,1185.75,1185.75,1184,1185,21
20100901|2010-04-19 10:00,19,1182.25,1182.5,1181.25,1181.25,30
20100901|2010-04-19 10:30,19,1182.75,1182.75,1177.5,1178.5,122
20100901|2010-04-19 11:00,19,1178,1178.75,1175.75,1177.75,37
20100901|2010-04-19 11:30,19,1178.5,1179,1178.5,1179,2
20100901|2010-04-19 12:00,19,1178,1180.5,1178,1180.5,8
20100901|2010-04-19 12:30,19,1179,1180,1177,1177,26
20100901|2010-04-19 13:00,19,1178.75,1183.5,1178.75,1183.25,65
20100901|2010-04-19 13:30,19,1185,1185.75,1183.5,1185.75,75
20100901|2010-04-19 14:00,19,1187,1187.75,1185.75,1187.75,56
20100901|2010-04-19 14:30,19,1186,1188.5,1185.75,1188.5,19
20100901|2010-04-19 15:00,19,1189.5,1191,1188.5,1191,18
20100901|2010-04-19 15:30,20,1191.5,1191.5,1191.5,1191.5,7
20100901|2010-04-19 16:00,20,1190.5,1190.5,1190.5,1190.5,1
20100901|2010-04-19 18:30,20,1191,1191,1191,1191,1
20100901|2010-04-19 19:30,20,1192,1192.25,1192,1192.25,2
20100901|2010-04-19 20:00,20,1191.75,1191.75,1191,1191.25,4
20100901|2010-04-19 20:30,20,1190.5,1190.5,1190.5,1190.5,1
20100901|2010-04-19 22:30,20,1191,1191,1191,1191,1
20100901|2010-04-19 23:00,20,1191.5,1191.75,1191.5,1191.75,4
20100901|2010-04-20 00:00,20,1191.25,1191.25,1191.25,1191.25,1
20100901|2010-04-20 01:00,20,1190,1190,1190,1190,7
20100901|2010-04-20 02:00,20,1190.75,1191.5,1190.25,1191,21
20100901|2010-04-20 02:30,20,1192,1192.75,1191.5,1192.75,8
20100901|2010-04-20 04:00,20,1192.25,1192.25,1190.5,1190.5,41
20100901|2010-04-20 04:30,20,1193.5,1193.5,1193.5,1193.5,17
20100901|2010-04-20 05:00,20,1195.5,1195.5,1195,1195,29
20100901|2010-04-20 05:30,20,1196,1197,1196,1197,4
20100901|2010-04-20 06:00,20,1197.75,1198,1194.5,1194.5,11
20100901|2010-04-20 06:30,20,1196.25,1196.5,1194.75,1194.75,8
20100901|2010-04-20 07:00,20,1195.75,1195.75,1195.75,1195.75,6
20100901|2010-04-20 08:00,20,1194.75,1196.5,1194.75,1196.5,12
20100901|2010-04-20 08:30,20,1195.5,1196.5,1194,1196.5,44
20100901|2010-04-20 09:00,20,1196.25,1196.25,1193,1194,14
20100901|2010-04-20 09:30,20,1193,1195.5,1193,1195,14
20100901|2010-04-20 10:00,20,1195,1196.5,1195,1195.5,7
20100901|2010-04-20 10:30,20,1197,1197.5,1196,1197.5,6
20100901|2010-04-20 11:00,20,1198,1200.25,1198,1199.5,59
20100901|2010-04-20 11:30,20,1198.75,1198.75,1198.25,1198.25,4
20100901|2010-04-20 12:00,20,1198.5,1198.5,1198.5,1198.5,2
20100901|2010-04-20 12:30,20,1199,1199,1199,1199,11
20100901|2010-04-20 13:00,20,1196.75,1198.75,1196.75,1198.5,7
20100901|2010-04-20 13:30,20,1197.5,1199.25,1197.5,1199.25,8
20100901|2010-04-20 14:00,20,1199.75,1200,1198.5,1198.5,19
20100901|2010-04-20 14:30,20,1198.5,1199.25,1198.5,1199.25,5
20100901|2010-04-20 15:00,20,1200,1200.5,1200,1200.25,10
20100901|2010-04-20 15:30,21,1201,1203.25,1201,1203.25,5
20100901|2010-04-20 16:00,21,1202,1202,1202,1202,9
20100901|2010-04-20 17:00,21,1201.5,1201.5,1201.5,1201.5,1
20100901|2010-04-20 17:30,21,1201.75,1201.75,1201.75,1201.75,3
20100901|2010-04-20 18:30,21,1201.75,1201.75,1201.75,1201.75,2
20100901|2010-04-20 19:00,21,1202.25,1202.25,1202.25,1202.25,1
20100901|2010-04-20 19:30,21,1201.75,1201.75,1201.75,1201.75,1
20100901|2010-04-20 20:00,21,1203,1203.25,1203,1203.25,7
20100901|2010-04-20 20:30,21,1204.25,1204.25,1204.25,1204.25,1
20100901|2010-04-20 21:00,21,1204.25,1204.25,1203.75,1203.75,6
20100901|2010-04-20 22:00,21,1204.25,1204.25,1204.25,1204.25,1
20100901|2010-04-20 22:30,21,1204.25,1204.25,1203.75,1204.25,3
20100901|2010-04-20 23:00,21,1204.25,1204.25,1204.25,1204.25,3
20100901|2010-04-21 02:00,21,1202.5,1202.5,1202,1202,3
20100901|2010-04-21 02:30,21,1201,1202,1201,1202,4
20100901|2010-04-21 04:00,21,1201.5,1201.5,1201.5,1201.5,2
20100901|2010-04-21 04:30,21,1201.5,1201.5,1201.5,1201.5,1
20100901|2010-04-21 05:00,21,1200.5,1200.5,1199.5,1199.5,5
20100901|2010-04-21 05:30,21,1199,1199,1197.75,1197.75,3
20100901|2010-04-21 06:00,21,1198.5,1198.5,1198.5,1198.5,2
20100901|2010-04-21 06:30,21,1198.25,1198.25,1198.25,1198.25,1
20100901|2010-04-21 07:00,21,1198,1198,1198,1198,3
20100901|2010-04-21 07:30,21,1199.5,1200,1198.5,1198.5,4
20100901|2010-04-21 08:00,21,1200,1200.5,1199.25,1199.5,7
20100901|2010-04-21 08:30,21,1200,1202.25,1199.75,1202,16
20100901|2010-04-21 09:00,21,1201,1201,1199,1199.5,9
20100901|2010-04-21 09:30,21,1198.5,1200.75,1198.5,1199,11
20100901|2010-04-21 10:00,21,1197.5,1199.25,1195.75,1195.75,63
20100901|2010-04-21 10:30,21,1196,1197.25,1193.75,1197.25,99
20100901|2010-04-21 11:00,21,1197,1198.25,1196.75,1198.25,74
20100901|2010-04-21 11:30,21,1199.25,1200.5,1198,1198,13
20100901|2010-04-21 12:00,21,1197.5,1198.5,1196,1196,8
20100901|2010-04-21 12:30,21,1197,1198,1197,1198,2
20100901|2010-04-21 13:00,21,1197.5,1197.5,1192.75,1192.75,67
20100901|2010-04-21 13:30,21,1192,1193.5,1190.25,1193.25,111
20100901|2010-04-21 14:00,21,1193.25,1195.5,1193.25,1193.75,7
20100901|2010-04-21 14:30,21,1195,1198,1195,1197.75,9
20100901|2010-04-21 15:00,21,1196.75,1197.5,1196.25,1196.25,58
20100901|2010-04-21 15:30,22,1190,1193,1190,1192.25,64
20100901|2010-04-21 16:00,22,1192.75,1192.75,1192.75,1192.75,1
20100901|2010-04-21 17:00,22,1192.75,1192.75,1192.75,1192.75,2
20100901|2010-04-21 19:30,22,1192,1192,1192,1192,1
20100901|2010-04-21 20:00,22,1192.25,1192.75,1192.25,1192.25,5
20100901|2010-04-21 20:30,22,1191.5,1192,1191,1192,5
20100901|2010-04-21 21:00,22,1192.5,1192.5,1192.5,1192.5,1
20100901|2010-04-21 22:00,22,1192,1192,1192,1192,1
20100901|2010-04-21 23:00,22,1192,1192,1192,1192,2
20100901|2010-04-22 01:30,22,1193.25,1193.25,1193.25,1193.25,1
20100901|2010-04-22 02:00,22,1193.5,1194.5,1193.5,1194.5,64
20100901|2010-04-22 02:30,22,1195.25,1195.75,1195.25,1195.75,35
20100901|2010-04-22 03:00,22,1196.75,1198,1196.75,1198,11
20100901|2010-04-22 03:30,22,1197.5,1197.5,1197.5,1197.5,1
20100901|2010-04-22 04:00,22,1194.5,1194.5,1190,1190,39
20100901|2010-04-22 04:30,22,1191.5,1191.5,1189.5,1190,11
20100901|2010-04-22 05:00,22,1189.25,1190.5,1189,1190.5,13
20100901|2010-04-22 05:30,22,1190.25,1190.25,1188,1188.75,16
20100901|2010-04-22 06:00,22,1189,1189,1188.5,1188.5,2
20100901|2010-04-22 07:00,22,1190.25,1191,1190.25,1190.5,13
20100901|2010-04-22 07:30,22,1189,1189,1189,1189,1
20100901|2010-04-22 08:00,22,1189.25,1189.25,1187.5,1189,10
20100901|2010-04-22 08:30,22,1189,1189,1182,1184.5,64
20100901|2010-04-22 09:00,22,1184.5,1189.5,1184.25,1188.75,54
20100901|2010-04-22 09:30,22,1189,1189.5,1187.25,1188.5,130
20100901|2010-04-22 10:00,22,1187.25,1187.25,1186.75,1186.75,37
20100901|2010-04-22 10:30,22,1187,1187.25,1185,1187.25,50
20100901|2010-04-22 11:00,22,1188.5,1188.5,1187.75,1187.75,4
20100901|2010-04-22 11:30,22,1189,1189.25,1188.75,1188.75,3
20100901|2010-04-22 12:00,22,1190.5,1195.5,1190.5,1195.5,55
20100901|2010-04-22 12:30,22,1193.25,1194.25,1193.25,1194.25,4
20100901|2010-04-22 13:00,22,1196.25,1197,1195.25,1196.5,27
20100901|2010-04-22 13:30,22,1198,1198.25,1197,1197,17
20100901|2010-04-22 14:00,22,1197.25,1200,1197.25,1200,21
20100901|2010-04-22 14:30,22,1200.5,1202,1200,1200.5,34
20100901|2010-04-22 15:00,22,1200,1200,1195.75,1195.75,62
20100901|2010-04-22 16:00,23,1197.25,1197.75,1197.25,1197.75,5
20100901|2010-04-22 17:30,23,1196.5,1196.5,1196.5,1196.5,2
20100901|2010-04-22 18:00,23,1196,1196,1196,1196,1
20100901|2010-04-22 18:30,23,1196.5,1196.5,1196.5,1196.5,4
20100901|2010-04-22 19:00,23,1196.75,1196.75,1196.75,1196.75,8
20100901|2010-04-22 22:30,23,1195.25,1195.25,1195,1195,2
20100901|2010-04-23 00:30,23,1196.5,1196.5,1196.5,1196.5,1
20100901|2010-04-23 01:30,23,1194.5,1194.5,1194.25,1194.25,4
20100901|2010-04-23 02:00,23,1193.25,1193.75,1193.25,1193.75,2
20100901|2010-04-23 03:00,23,1197.25,1198,1197.25,1198,2
20100901|2010-04-23 03:30,23,1198.75,1202.5,1198.75,1202.5,9
20100901|2010-04-23 04:00,23,1201.25,1201.25,1200.5,1200.5,6
20100901|2010-04-23 04:30,23,1201.25,1201.25,1200,1200.5,4
20100901|2010-04-23 05:00,23,1198.5,1199,1198.5,1199,2
20100901|2010-04-23 06:00,23,1201.5,1201.5,1201.5,1201.5,1
20100901|2010-04-23 06:30,23,1200.75,1200.75,1200.5,1200.5,3
20100901|2010-04-23 07:00,23,1200.5,1202.25,1200.5,1201.5,7
20100901|2010-04-23 07:30,23,1201,1202,1200,1200,5
20100901|2010-04-23 08:00,23,1200,1200.75,1200,1200.75,2
20100901|2010-04-23 08:30,23,1199.5,1200,1197,1200,67
20100901|2010-04-23 09:00,23,1200.25,1205.5,1200.25,1202.75,198
20100901|2010-04-23 09:30,23,1201.25,1203,1199.25,1199.25,55
20100901|2010-04-23 10:00,23,1200,1200.75,1198.75,1199.25,28
20100901|2010-04-23 10:30,23,1198.5,1200,1196.75,1199.25,17
20100901|2010-04-23 11:00,23,1200.25,1200.25,1200.25,1200.25,6
20100901|2010-04-23 11:30,23,1200.75,1200.75,1200.75,1200.75,1
20100901|2010-04-23 12:00,23,1202.25,1203.5,1202.25,1203,10
20100901|2010-04-23 13:00,23,1203.5,1204.25,1203.5,1203.75,60
20100901|2010-04-23 13:30,23,1204,1206.5,1204,1206.5,27
20100901|2010-04-23 14:00,23,1206,1207.25,1205.75,1207.25,16
20100901|2010-04-23 14:30,23,1206.75,1209,1206.75,1209,36
20100901|2010-04-23 15:00,23,1207.75,1208.25,1207.25,1208.25,79
20100901|2010-04-25 17:00,26,1205.75,1205.75,1205.75,1205.75,1
20100901|2010-04-25 17:30,26,1205.75,1205.75,1205.75,1205.75,1
20100901|2010-04-25 19:00,26,1206.5,1207.5,1206.5,1207.5,12
20100901|2010-04-25 19:30,26,1208,1208,1208,1208,4
20100901|2010-04-25 20:00,26,1209.25,1209.25,1209.25,1209.25,1
20100901|2010-04-25 21:00,26,1209.5,1209.5,1209.5,1209.5,2
20100901|2010-04-25 21:30,26,1209,1209,1209,1209,1
20100901|2010-04-25 22:00,26,1210,1210,1210,1210,2
20100901|2010-04-25 22:30,26,1208.75,1208.75,1208.75,1208.75,2
20100901|2010-04-25 23:30,26,1208.75,1208.75,1208.75,1208.75,8
20100901|2010-04-26 01:00,26,1210.25,1210.25,1210.25,1210.25,1
20100901|2010-04-26 02:00,26,1211,1211,1211,1211,2
20100901|2010-04-26 02:30,26,1211,1211.25,1211,1211.25,2
20100901|2010-04-26 03:00,26,1210.75,1210.75,1210.75,1210.75,2
20100901|2010-04-26 03:30,26,1210.25,1210.25,1210.25,1210.25,2
20100901|2010-04-26 04:00,26,1209.75,1209.75,1208.5,1209.25,7
20100901|2010-04-26 04:30,26,1208.5,1209,1208.25,1209,6
20100901|2010-04-26 05:00,26,1208,1208,1208,1208,1
20100901|2010-04-26 05:30,26,1209,1209,1209,1209,1
20100901|2010-04-26 06:00,26,1210,1210,1210,1210,4
20100901|2010-04-26 07:30,26,1209.25,1209.25,1209,1209,2
20100901|2010-04-26 08:30,26,1208.5,1211,1207.75,1208.25,137
20100901|2010-04-26 09:00,26,1208.25,1209.5,1207.25,1208,29
20100901|2010-04-26 09:30,26,1208.5,1210.25,1208,1209.75,122
20100901|2010-04-26 10:00,26,1210,1211,1209.5,1209.5,8
20100901|2010-04-26 10:30,26,1209,1209,1208,1208,6
20100901|2010-04-26 11:00,26,1208.5,1208.5,1207.5,1207.75,5
20100901|2010-04-26 11:30,26,1208,1208.75,1208,1208.75,12
20100901|2010-04-26 12:00,26,1208.5,1208.5,1208.5,1208.5,16
20100901|2010-04-26 12:30,26,1208,1208,1208,1208,1
20100901|2010-04-26 13:00,26,1207,1209,1207,1208.75,67
20100901|2010-04-26 13:30,26,1208.75,1209,1207,1207,41
20100901|2010-04-26 14:00,26,1206.5,1207,1203.75,1204.5,51
20100901|2010-04-26 14:30,26,1205,1205.75,1204,1204,45
20100901|2010-04-26 15:00,26,1204.25,1204.25,1203.25,1203.25,12
20100901|2010-04-26 15:30,27,1203,1203,1203,1203,1
20100901|2010-04-26 16:00,27,1202.75,1202.75,1202.75,1202.75,2
20100901|2010-04-26 17:00,27,1202.5,1202.5,1202.5,1202.5,5
20100901|2010-04-26 18:00,27,1202.5,1202.5,1202.5,1202.5,5
20100901|2010-04-27 02:30,27,1202.25,1202.25,1202.25,1202.25,1
20100901|2010-04-27 04:30,27,1201.5,1201.5,1201.5,1201.5,1
20100901|2010-04-27 05:00,27,1200.5,1200.5,1199.5,1199.5,8
20100901|2010-04-27 05:30,27,1198.25,1198.25,1198,1198,4
20100901|2010-04-27 06:00,27,1198.25,1199.75,1198.25,1199.5,5
20100901|2010-04-27 06:30,27,1200.25,1200.25,1200.25,1200.25,1
20100901|2010-04-27 07:00,27,1199,1199,1199,1199,1
20100901|2010-04-27 07:30,27,1198,1198.5,1197.75,1198,16
20100901|2010-04-27 08:00,27,1197.75,1197.75,1197,1197,8
20100901|2010-04-27 08:30,27,1197.25,1200,1197.25,1199.5,48
20100901|2010-04-27 09:00,27,1199.5,1200.75,1199.5,1200.75,90
20100901|2010-04-27 09:30,27,1201.5,1203,1200.25,1202,74
20100901|2010-04-27 10:00,27,1200,1200,1187.25,1187.5,204
20100901|2010-04-27 10:30,27,1186.5,1186.5,1182.25,1183.5,345
20100901|2010-04-27 11:00,27,1183.75,1184.5,1179,1181.25,88
20100901|2010-04-27 11:30,27,1181.5,1184.75,1181.5,1184.5,18
20100901|2010-04-27 12:00,27,1185.25,1189.5,1185.25,1189.25,22
20100901|2010-04-27 12:30,27,1189,1189.5,1188,1189.5,70
20100901|2010-04-27 13:00,27,1188,1188,1184.75,1185.5,116
20100901|2010-04-27 13:30,27,1185.25,1185.25,1181,1181,61
20100901|2010-04-27 14:00,27,1181.75,1185.25,1181.75,1183,26
20100901|2010-04-27 14:30,27,1181.25,1182,1173.25,1175.5,246
20100901|2010-04-27 15:00,27,1174.75,1177.75,1174.75,1177.75,105
20100901|2010-04-27 16:00,28,1175.75,1175.75,1175.75,1175.75,1
20100901|2010-04-27 17:00,28,1175.25,1175.75,1175.25,1175.75,2
20100901|2010-04-27 17:30,28,1175.75,1175.75,1175.75,1175.75,2
20100901|2010-04-27 18:00,28,1176.75,1176.75,1176.75,1176.75,1
20100901|2010-04-27 18:30,28,1176.25,1176.25,1176.25,1176.25,3
20100901|2010-04-27 19:00,28,1177.5,1177.5,1177.5,1177.5,6
20100901|2010-04-27 19:30,28,1176,1176.5,1176,1176.25,24
20100901|2010-04-27 20:00,28,1177,1177,1177,1177,8
20100901|2010-04-27 20:30,28,1177,1178.25,1177,1178.25,5
20100901|2010-04-27 21:00,28,1178.25,1178.25,1178,1178,3
20100901|2010-04-27 21:30,28,1178.75,1178.75,1178.25,1178.25,5
20100901|2010-04-27 22:00,28,1178.5,1178.5,1178.25,1178.25,6
20100901|2010-04-27 22:30,28,1178.5,1178.5,1177.75,1178,6
20100901|2010-04-28 00:00,28,1178,1178,1178,1178,3
20100901|2010-04-28 00:30,28,1178,1178.75,1178,1178.5,12
20100901|2010-04-28 01:30,28,1177.25,1177.25,1177,1177,2
20100901|2010-04-28 02:00,28,1179,1179.75,1179,1179.75,9
20100901|2010-04-28 02:30,28,1178.25,1178.25,1178,1178,3
20100901|2010-04-28 03:00,28,1175.75,1175.75,1174.25,1175,36
20100901|2010-04-28 03:30,28,1174.25,1174.25,1172.5,1172.5,6
20100901|2010-04-28 04:00,28,1174.75,1176,1174.75,1176,5
20100901|2010-04-28 04:30,28,1173.25,1175,1172.75,1174,57
20100901|2010-04-28 05:00,28,1176,1178,1176,1176.75,24
20100901|2010-04-28 05:30,28,1175.25,1178,1174.25,1178,33
20100901|2010-04-28 06:00,28,1180.5,1181.5,1180.5,1181.5,21
20100901|2010-04-28 06:30,28,1180,1180,1180,1180,1
20100901|2010-04-28 07:00,28,1179.5,1181.75,1179.5,1181,39
20100901|2010-04-28 07:30,28,1181.25,1183.75,1180.75,1183.75,182
20100901|2010-04-28 08:00,28,1183.75,1185,1181,1181,182
20100901|2010-04-28 08:30,28,1181.25,1183.5,1179,1179,98
20100901|2010-04-28 09:00,28,1180.25,1181.25,1177.5,1181.25,15
20100901|2010-04-28 09:30,28,1177.75,1180.75,1177.75,1180.5,125
20100901|2010-04-28 10:00,28,1182.5,1184.5,1178.75,1180.5,466
20100901|2010-04-28 10:30,28,1180.25,1180.25,1173.75,1179.5,234
20100901|2010-04-28 11:00,28,1178,1182.25,1175.5,1181.75,59
20100901|2010-04-28 11:30,28,1182.5,1183,1181,1182,11
20100901|2010-04-28 12:00,28,1182,1183.25,1182,1183.25,18
20100901|2010-04-28 12:30,28,1183.25,1183.25,1182.5,1182.5,10
20100901|2010-04-28 13:00,28,1184.25,1187,1182.75,1187,14
20100901|2010-04-28 13:30,28,1185,1185.75,1182.75,1185,69
20100901|2010-04-28 14:00,28,1187,1187,1184.25,1184.5,21
20100901|2010-04-28 14:30,28,1184.5,1184.5,1179.75,1182,48
20100901|2010-04-28 15:00,28,1185.25,1185.75,1185.25,1185.75,8
20100901|2010-04-28 15:30,29,1185.5,1185.5,1185.5,1185.5,2
20100901|2010-04-28 16:00,29,1185.75,1186,1185.75,1186,3
20100901|2010-04-28 18:30,29,1186.5,1187,1186.5,1187,5
20100901|2010-04-28 19:00,29,1186.25,1186.25,1185.75,1186,4
20100901|2010-04-28 21:00,29,1183.5,1183.5,1183.5,1183.5,1
20100901|2010-04-28 22:00,29,1184.25,1184.25,1184.25,1184.25,2
20100901|2010-04-29 01:00,29,1186,1186,1186,1186,1
20100901|2010-04-29 02:00,29,1185.25,1185.25,1184.75,1185.25,54
20100901|2010-04-29 02:30,29,1186.5,1186.5,1186,1186,5
20100901|2010-04-29 03:00,29,1186.25,1186.75,1186.25,1186.75,5
20100901|2010-04-29 03:30,29,1189.25,1189.25,1189.25,1189.25,3
20100901|2010-04-29 04:00,29,1189,1189.75,1189,1189.75,24
20100901|2010-04-29 04:30,29,1189,1191,1189,1191,4
20100901|2010-04-29 05:00,29,1191.25,1192,1191.25,1192,29
20100901|2010-04-29 05:30,29,1192.5,1192.5,1191,1191.5,25
20100901|2010-04-29 06:00,29,1191,1191.25,1190.75,1191.25,27
20100901|2010-04-29 06:30,29,1192,1192,1191.75,1191.75,3
20100901|2010-04-29 07:00,29,1193.5,1193.5,1193,1193.25,4
20100901|2010-04-29 07:30,29,1193,1193,1192.25,1192.25,4
20100901|2010-04-29 08:00,29,1192.5,1192.5,1191.75,1191.75,8
20100901|2010-04-29 08:30,29,1192.25,1194.75,1192,1192.75,20
20100901|2010-04-29 09:00,29,1192.25,1196,1192.25,1196,9
20100901|2010-04-29 09:30,29,1195.75,1199.5,1195.75,1198.25,106
20100901|2010-04-29 10:00,29,1198,1198,1195.75,1197.75,11
20100901|2010-04-29 10:30,29,1198,1199.5,1197.75,1198.5,18
20100901|2010-04-29 11:00,29,1199,1200,1197.75,1198.75,14
20100901|2010-04-29 11:30,29,1198,1201,1198,1199.75,23
20100901|2010-04-29 12:00,29,1199.25,1200.25,1198.75,1198.75,15
20100901|2010-04-29 12:30,29,1199,1200.5,1198.75,1200.25,24
20100901|2010-04-29 13:00,29,1200.5,1201.25,1200.25,1200.5,22
20100901|2010-04-29 13:30,29,1200.75,1201.5,1197.75,1198.5,32
20100901|2010-04-29 14:00,29,1197.75,1199.25,1197.5,1199.25,32
20100901|2010-04-29 14:30,29,1199.75,1199.75,1198,1199,66
20100901|2010-04-29 15:00,29,1198.75,1201,1198.75,1201,25
20100901|2010-04-29 18:30,30,1199.5,1199.5,1199.5,1199.5,1
20100901|2010-04-29 19:30,30,1198.25,1198.25,1198.25,1198.25,2
20100901|2010-04-29 20:30,30,1197,1197,1197,1197,1
20100901|2010-04-29 21:00,30,1197.25,1197.25,1197.25,1197.25,2
20100901|2010-04-29 21:30,30,1198.25,1198.25,1198.25,1198.25,2
20100901|2010-04-29 22:00,30,1197,1197,1197,1197,3
20100901|2010-04-29 22:30,30,1197,1199,1197,1199,7
20100901|2010-04-30 00:00,30,1198,1198,1198,1198,1
20100901|2010-04-30 01:00,30,1199,1199,1199,1199,1
20100901|2010-04-30 02:00,30,1202,1202,1202,1202,3
20100901|2010-04-30 02:30,30,1202.25,1202.25,1202.25,1202.25,1
20100901|2010-04-30 03:00,30,1203.25,1203.25,1201.75,1201.75,5
20100901|2010-04-30 03:30,30,1202.5,1202.5,1202.5,1202.5,15
20100901|2010-04-30 04:00,30,1202.75,1202.75,1202.75,1202.75,2
20100901|2010-04-30 04:30,30,1201.5,1201.5,1199.75,1200.75,7
20100901|2010-04-30 05:00,30,1202.75,1202.75,1202.75,1202.75,4
20100901|2010-04-30 05:30,30,1202.5,1202.5,1200,1200.5,126
20100901|2010-04-30 06:00,30,1199.5,1200.75,1199,1200.75,9
20100901|2010-04-30 06:30,30,1202.25,1202.25,1202.25,1202.25,1
20100901|2010-04-30 07:00,30,1202.25,1202.25,1202.25,1202.25,1
20100901|2010-04-30 07:30,30,1201,1201.75,1199.5,1199.5,44
20100901|2010-04-30 08:30,30,1198.5,1200.5,1196.25,1196.5,194
20100901|2010-04-30 09:00,30,1196.5,1196.5,1189.25,1192.75,536
20100901|2010-04-30 09:30,30,1192.5,1197.5,1192,1195.25,219
20100901|2010-04-30 10:00,30,1196,1197.25,1194,1194,77
20100901|2010-04-30 10:30,30,1194.25,1196.25,1194.25,1195.25,27
20100901|2010-04-30 11:00,30,1195.5,1195.5,1187.25,1188.25,92
20100901|2010-04-30 11:30,30,1188.5,1189,1184,1185,171
20100901|2010-04-30 12:00,30,1185.5,1187.5,1184,1187.25,52
20100901|2010-04-30 12:30,30,1186.5,1189.5,1186.5,1187,41
20100901|2010-04-30 13:00,30,1187,1188.5,1185.75,1188,20
20100901|2010-04-30 13:30,30,1187.5,1187.5,1182.5,1184,41
20100901|2010-04-30 14:00,30,1183.5,1185.5,1182.25,1183,67
20100901|2010-04-30 14:30,30,1183.25,1183.25,1178.5,1178.5,84
20100901|2010-04-30 15:00,30,1178.75,1182,1178.75,1181,61
20100901|2010-05-02 17:00,3,1182.75,1182.75,1180.75,1180.75,7
20100901|2010-05-02 18:00,3,1182.5,1182.5,1182.5,1182.5,1
20100901|2010-05-02 18:30,3,1183.75,1184.25,1183.75,1184.25,8
20100901|2010-05-02 19:00,3,1183.5,1183.5,1183.5,1183.5,1
20100901|2010-05-02 19:30,3,1182,1182,1181.5,1181.5,7
20100901|2010-05-02 20:00,3,1181.5,1181.5,1181.5,1181.5,1
20100901|2010-05-02 20:30,3,1181,1181,1180,1180,18
20100901|2010-05-02 21:00,3,1180.5,1180.5,1180.5,1180.5,1
20100901|2010-05-02 22:00,3,1180.75,1180.75,1180.75,1180.75,3
20100901|2010-05-02 22:30,3,1180.75,1180.75,1180.75,1180.75,1
20100901|2010-05-02 23:30,3,1179.75,1179.75,1179.25,1179.25,4
20100901|2010-05-03 01:00,3,1181.25,1181.75,1181.25,1181.75,3
20100901|2010-05-03 01:30,3,1183.75,1183.75,1183.75,1183.75,42
20100901|2010-05-03 02:30,3,1181,1183.25,1181,1182.75,9
20100901|2010-05-03 03:30,3,1182.5,1183.25,1182.5,1183.25,3
20100901|2010-05-03 04:00,3,1180.75,1180.75,1180.75,1180.75,2
20100901|2010-05-03 04:30,3,1181.75,1182.25,1181,1181,11
20100901|2010-05-03 05:00,3,1182,1182,1182,1182,1
20100901|2010-05-03 05:30,3,1183.25,1183.75,1183.25,1183.5,5
20100901|2010-05-03 06:00,3,1184.5,1184.5,1184.5,1184.5,185
20100901|2010-05-03 06:30,3,1183.5,1183.5,1183.5,1183.5,1
20100901|2010-05-03 07:00,3,1183.25,1184.25,1183.25,1184,7
20100901|2010-05-03 07:30,3,1183.75,1184.75,1183.75,1183.75,8
20100901|2010-05-03 08:00,3,1184,1184.75,1183.25,1184,10
20100901|2010-05-03 08:30,3,1184.75,1187.75,1184.75,1187,64
20100901|2010-05-03 09:00,3,1186,1188.75,1185.5,1187,35
20100901|2010-05-03 09:30,3,1186,1187,1183,1183,12
20100901|2010-05-03 10:00,3,1184.25,1186.75,1184.25,1186.75,15
20100901|2010-05-03 10:30,3,1187.25,1188.25,1187,1187.75,9
20100901|2010-05-03 11:00,3,1188.5,1193,1187.75,1193,31
20100901|2010-05-03 11:30,3,1193.5,1196,1193.5,1196,76
20100901|2010-05-03 12:00,3,1194.75,1194.75,1193.5,1194.25,26
20100901|2010-05-03 12:30,3,1194.75,1197.25,1194.75,1196,105
20100901|2010-05-03 13:00,3,1195.25,1197.25,1194.75,1197.25,26
20100901|2010-05-03 13:30,3,1196.25,1197,1194.75,1197,17
20100901|2010-05-03 14:00,3,1195.25,1195.25,1192.5,1193.75,113
20100901|2010-05-03 14:30,3,1193,1194.5,1193,1194.25,5
20100901|2010-05-03 15:00,3,1194.5,1194.75,1194.25,1194.25,10
20100901|2010-05-03 15:30,4,1192.5,1192.5,1192.5,1192.5,2
20100901|2010-05-03 17:30,4,1193.75,1193.75,1193.75,1193.75,1
20100901|2010-05-03 19:30,4,1194.75,1194.75,1194.75,1194.75,2
20100901|2010-05-03 20:30,4,1193.5,1193.5,1193.5,1193.5,4
20100901|2010-05-03 21:30,4,1192.75,1192.75,1192.75,1192.75,2
20100901|2010-05-03 23:00,4,1193.5,1193.5,1193.5,1193.5,1
20100901|2010-05-04 00:00,4,1193.75,1193.75,1193.75,1193.75,1
20100901|2010-05-04 03:30,4,1191,1191,1189,1189.5,159
20100901|2010-05-04 04:00,4,1188.5,1188.5,1186.25,1188,23
20100901|2010-05-04 04:30,4,1187.75,1188.5,1187.5,1187.75,9
20100901|2010-05-04 05:00,4,1186.5,1186.5,1186.25,1186.5,7
20100901|2010-05-04 06:00,4,1186.5,1186.5,1186.5,1186.5,1
20100901|2010-05-04 06:30,4,1187.25,1187.25,1184,1185.5,15
20100901|2010-05-04 07:00,4,1184.5,1184.5,1184.5,1184.5,6
20100901|2010-05-04 07:30,4,1185.5,1186.75,1182.5,1182.5,19
20100901|2010-05-04 08:00,4,1182,1182.25,1180.75,1181,107
20100901|2010-05-04 08:30,4,1180,1180,1173,1176.75,472
20100901|2010-05-04 09:00,4,1177,1178,1174,1176,78
20100901|2010-05-04 09:30,4,1175,1175,1166.5,1166.5,655
20100901|2010-05-04 10:00,4,1165.75,1167.5,1163,1164.5,279
20100901|2010-05-04 10:30,4,1165.5,1169,1165.5,1168.25,63
20100901|2010-05-04 11:00,4,1167.25,1167.25,1161.25,1163.25,247
20100901|2010-05-04 11:30,4,1163,1167.5,1163,1167,87
20100901|2010-05-04 12:00,4,1167.5,1167.5,1164.75,1165.25,35
20100901|2010-05-04 12:30,4,1166.5,1169.25,1166.25,1166.75,96
20100901|2010-05-04 13:00,4,1166,1167.5,1164,1165.5,158
20100901|2010-05-04 13:30,4,1164.75,1166.25,1163,1164,138
20100901|2010-05-04 14:00,4,1163.25,1167,1162.5,1165.75,316
20100901|2010-05-04 14:30,4,1166.25,1167.25,1160,1166,178
20100901|2010-05-04 15:00,4,1166.25,1168.75,1166.25,1167.5,54
20100901|2010-05-04 15:30,5,1166,1166,1166,1166,1
20100901|2010-05-04 17:30,5,1164.25,1164.75,1164.25,1164.75,13
20100901|2010-05-04 18:00,5,1164.25,1164.25,1164.25,1164.25,2
20100901|2010-05-04 19:00,5,1166.25,1166.25,1166.25,1166.25,6
20100901|2010-05-04 19:30,5,1165.5,1165.5,1165.5,1165.5,1
20100901|2010-05-04 21:00,5,1166,1166.5,1166,1166,4
20100901|2010-05-04 21:30,5,1166.5,1166.5,1166.5,1166.5,1
20100901|2010-05-04 22:00,5,1167.25,1167.5,1167.25,1167.5,7
20100901|2010-05-04 22:30,5,1166,1166,1166,1166,2
20100901|2010-05-05 00:30,5,1167.5,1167.75,1167.5,1167.75,17
20100901|2010-05-05 01:00,5,1166.75,1167.5,1166.75,1167.5,5
20100901|2010-05-05 01:30,5,1169.5,1169.5,1168.75,1168.75,3
20100901|2010-05-05 02:00,5,1169.5,1169.5,1166.75,1166.75,19
20100901|2010-05-05 02:30,5,1164,1164.25,1163,1163.5,70
20100901|2010-05-05 03:00,5,1164.75,1167,1163.75,1165.25,146
20100901|2010-05-05 03:30,5,1164.5,1166.25,1164.5,1166.25,21
20100901|2010-05-05 04:30,5,1169.5,1169.5,1169.5,1169.5,1
20100901|2010-05-05 05:00,5,1170,1170.25,1168.25,1168.25,3
20100901|2010-05-05 05:30,5,1167.25,1167.25,1167.25,1167.25,3
20100901|2010-05-05 06:00,5,1165,1165,1164.75,1164.75,2
20100901|2010-05-05 06:30,5,1163.75,1165.75,1163.75,1165.75,3
20100901|2010-05-05 07:00,5,1165.75,1165.75,1161.75,1161.75,46
20100901|2010-05-05 07:30,5,1160.5,1160.75,1157,1157,157
20100901|2010-05-05 08:00,5,1157.5,1158.75,1154.25,1156,272
20100901|2010-05-05 08:30,5,1156.25,1159,1151,1158.5,327
20100901|2010-05-05 09:00,5,1157.75,1163,1157.5,1160.5,242
20100901|2010-05-05 09:30,5,1159.75,1164.5,1158.5,1162.5,115
20100901|2010-05-05 10:00,5,1162.5,1163.5,1159.25,1163.5,200
20100901|2010-05-05 10:30,5,1162.5,1168.25,1161.25,1168,193
20100901|2010-05-05 11:00,5,1168,1168.5,1163.5,1163.5,78
20100901|2010-05-05 11:30,5,1163.5,1164,1161,1163,143
20100901|2010-05-05 12:00,5,1163.25,1165,1161.25,1163.75,36
20100901|2010-05-05 12:30,5,1164,1164.25,1161.25,1163.25,40
20100901|2010-05-05 13:00,5,1161.5,1161.5,1159,1159,48
20100901|2010-05-05 13:30,5,1158.25,1158.75,1153.5,1157.25,216
20100901|2010-05-05 14:00,5,1156.75,1159,1155.5,1157.25,81
20100901|2010-05-05 14:30,5,1157,1160,1154.25,1158.75,91
20100901|2010-05-05 15:00,5,1158.75,1159.75,1158.25,1159.75,67
20100901|2010-05-05 15:30,6,1159.75,1159.75,1159,1159,4
20100901|2010-05-05 17:00,6,1160.5,1161.5,1160.5,1161.5,3
20100901|2010-05-05 18:30,6,1162.25,1162.25,1162.25,1162.25,1
20100901|2010-05-05 19:30,6,1161,1162.25,1161,1161.75,5
20100901|2010-05-05 20:00,6,1162.25,1162.25,1162.25,1162.25,4
20100901|2010-05-05 22:30,6,1162.25,1162.25,1162.25,1162.25,1
20100901|2010-05-05 23:00,6,1161,1161,1160.75,1160.75,3
20100901|2010-05-05 23:30,6,1160,1160,1160,1160,1
20100901|2010-05-06 00:30,6,1159.75,1159.75,1159.75,1159.75,2
20100901|2010-05-06 01:00,6,1159.75,1160.5,1159.75,1160.5,16
20100901|2010-05-06 01:30,6,1158.5,1158.5,1156.25,1156.25,8
20100901|2010-05-06 02:00,6,1154.5,1155.75,1154,1155.75,23
20100901|2010-05-06 02:30,6,1158.25,1161.75,1158.25,1161.5,53
20100901|2010-05-06 03:00,6,1161,1161,1158.75,1159.5,9
20100901|2010-05-06 03:30,6,1162,1163,1161.5,1163,106
20100901|2010-05-06 04:00,6,1162.75,1163,1161.5,1161.5,17
20100901|2010-05-06 04:30,6,1161.5,1161.5,1161.25,1161.5,113
20100901|2010-05-06 05:00,6,1162.75,1163.5,1162.75,1163.5,22
20100901|2010-05-06 05:30,6,1163.5,1163.5,1163.5,1163.5,1
20100901|2010-05-06 06:00,6,1161.5,1163.5,1161.5,1163.5,109
20100901|2010-05-06 06:30,6,1162,1162,1158.5,1159.25,191
20100901|2010-05-06 07:00,6,1159.25,1159.25,1158,1159,9
20100901|2010-05-06 07:30,6,1159.75,1159.75,1151.5,1151.5,353
20100901|2010-05-06 08:00,6,1152,1156.75,1150.75,1153.25,122
20100901|2010-05-06 08:30,6,1153.5,1160,1153.5,1156.5,130
20100901|2010-05-06 09:00,6,1157.5,1160.25,1153.75,1153.75,90
20100901|2010-05-06 09:30,6,1153.25,1155.25,1149,1150.75,119
20100901|2010-05-06 10:00,6,1149.5,1149.5,1144.25,1149,197
20100901|2010-05-06 10:30,6,1148.75,1148.75,1143.5,1146.75,93
20100901|2010-05-06 11:00,6,1148.5,1152.5,1148.5,1148.75,84
20100901|2010-05-06 11:30,6,1150,1150.5,1144.5,1147.5,23
20100901|2010-05-06 12:00,6,1147.5,1148,1140.25,1141.25,76
20100901|2010-05-06 12:30,6,1142.5,1142.5,1137,1138.5,59
20100901|2010-05-06 13:00,6,1139,1139.25,1121.5,1126,199
20100901|2010-05-06 13:30,6,1126,1126.25,1050,1108.25,1390
20100901|2010-05-06 14:00,6,1108.25,1124,1099,1112,689
20100901|2010-05-06 14:30,6,1112.5,1131.25,1112.5,1120,190
20100901|2010-05-06 15:00,6,1119,1120,1115.5,1118,357
20100901|2010-05-06 15:30,7,1119.75,1120.5,1111.25,1111.25,30
20100901|2010-05-06 16:00,7,1112,1113.5,1112,1113.5,3
20100901|2010-05-06 17:00,7,1113.25,1116,1112.25,1112.25,29
20100901|2010-05-06 17:30,7,1113,1113,1112.25,1112.25,3
20100901|2010-05-06 18:00,7,1111.25,1112.25,1109.75,1112.25,60
20100901|2010-05-06 18:30,7,1112.25,1115.75,1112.25,1115.75,34
20100901|2010-05-06 19:00,7,1115.25,1117,1114,1114,30
20100901|2010-05-06 19:30,7,1113.5,1118,1113.5,1117.5,7
20100901|2010-05-06 20:00,7,1117,1118,1116.75,1116.75,10
20100901|2010-05-06 20:30,7,1116.5,1116.5,1116.5,1116.5,1
20100901|2010-05-06 21:00,7,1118,1120,1118,1120,27
20100901|2010-05-06 21:30,7,1122.25,1125.25,1122.25,1122.25,68
20100901|2010-05-06 22:00,7,1123.5,1123.5,1122,1122,7
20100901|2010-05-06 22:30,7,1123,1125,1123,1125,2
20100901|2010-05-06 23:30,7,1124,1124,1122.25,1122.25,31
20100901|2010-05-07 00:00,7,1120.75,1121,1118,1118,11
20100901|2010-05-07 00:30,7,1119,1119,1112.25,1115.75,124
20100901|2010-05-07 01:00,7,1115,1121.25,1113.5,1118.5,93
20100901|2010-05-07 01:30,7,1118,1118.75,1112.5,1114.75,55
20100901|2010-05-07 02:00,7,1116.5,1124.5,1116.5,1119,162
20100901|2010-05-07 02:30,7,1119.5,1124,1119,1120.75,84
20100901|2010-05-07 03:00,7,1124,1127.5,1124,1127.5,16
20100901|2010-05-07 03:30,7,1127.5,1128.25,1123.5,1123.5,38
20100901|2010-05-07 04:00,7,1119,1121.25,1119,1120.75,44
20100901|2010-05-07 04:30,7,1120.75,1125.25,1120.75,1122.75,40
20100901|2010-05-07 05:00,7,1127.25,1127.25,1124.75,1124.75,28
20100901|2010-05-07 05:30,7,1124.75,1128.75,1124.75,1128.75,14
20100901|2010-05-07 06:00,7,1129.25,1129.25,1125,1125.5,63
20100901|2010-05-07 06:30,7,1125.25,1126,1122.75,1122.75,43
20100901|2010-05-07 07:00,7,1122,1127.75,1119.75,1127.25,61
20100901|2010-05-07 07:30,7,1129.75,1129.75,1121,1126,157
20100901|2010-05-07 08:00,7,1122.25,1122.25,1118,1118,13
20100901|2010-05-07 08:30,7,1117.5,1128,1112.75,1117.5,272
20100901|2010-05-07 09:00,7,1116,1116,1086.75,1093.75,328
20100901|2010-05-07 09:30,7,1094,1104.75,1094,1101.75,261
20100901|2010-05-07 10:00,7,1100,1120,1098,1109.25,354
20100901|2010-05-07 10:30,7,1107.75,1118.25,1102.5,1114.5,146
20100901|2010-05-07 11:00,7,1111.5,1123,1111.25,1114.75,41
20100901|2010-05-07 11:30,7,1111,1116.5,1108.75,1111,30
20100901|2010-05-07 12:00,7,1111.25,1112.5,1104,1106.5,359
20100901|2010-05-07 12:30,7,1106.75,1115,1106.75,1112.25,111
20100901|2010-05-07 13:00,7,1109.25,1110.75,1102.75,1104.5,243
20100901|2010-05-07 13:30,7,1102.75,1110,1102.25,1106,40
20100901|2010-05-07 14:00,7,1102.5,1106,1098,1101.25,98
20100901|2010-05-07 14:30,7,1102.25,1106,1096.75,1105,224
20100901|2010-05-07 15:00,7,1102.25,1102.5,1099.75,1101.5,46
20100901|2010-05-09 17:00,10,1124.25,1125,1119.5,1121.75,48
20100901|2010-05-09 17:30,10,1122.25,1125.75,1121.25,1122.5,132
20100901|2010-05-09 18:00,10,1122.5,1123.75,1120,1120,34
20100901|2010-05-09 18:30,10,1118.5,1121.5,1117.75,1121,59
20100901|2010-05-09 19:00,10,1122.25,1126,1122.25,1124.25,14
20100901|2010-05-09 19:30,10,1126,1128.25,1124,1128.25,10
20100901|2010-05-09 20:00,10,1128,1129.5,1125.75,1127.75,18
20100901|2010-05-09 20:30,10,1128.25,1130.75,1128.25,1130.25,40
20100901|2010-05-09 21:00,10,1130.75,1133,1130.5,1132,26
20100901|2010-05-09 21:30,10,1130.75,1131,1130.75,1131,3
20100901|2010-05-09 22:00,10,1131.5,1132.75,1129.5,1132.25,14
20100901|2010-05-09 22:30,10,1133,1134,1133,1134,7
20100901|2010-05-09 23:00,10,1133.75,1134.25,1133.75,1134.25,3
20100901|2010-05-09 23:30,10,1133.75,1133.75,1133.5,1133.5,2
20100901|2010-05-10 00:00,10,1135,1135,1134.5,1135,22
20100901|2010-05-10 00:30,10,1134.75,1136.25,1134,1136.25,116
20100901|2010-05-10 01:00,10,1136.5,1141.5,1136.5,1140.25,189
20100901|2010-05-10 01:30,10,1141.25,1142.75,1141.25,1142.75,5
20100901|2010-05-10 02:00,10,1141.5,1143.25,1139,1143.25,62
20100901|2010-05-10 02:30,10,1143.25,1149,1143.25,1148.75,79
20100901|2010-05-10 03:00,10,1148.5,1149.5,1148,1149,41
20100901|2010-05-10 03:30,10,1151.25,1154.5,1149,1154,166
20100901|2010-05-10 04:00,10,1155,1155.5,1154,1154,13
20100901|2010-05-10 04:30,10,1156.25,1156.5,1152,1153.75,139
20100901|2010-05-10 05:00,10,1153,1153,1149.5,1151,74
20100901|2010-05-10 05:30,10,1150.5,1152.75,1150.5,1152.75,9
20100901|2010-05-10 06:00,10,1151,1156,1151,1156,84
20100901|2010-05-10 06:30,10,1157.5,1157.5,1152.75,1153.5,18
20100901|2010-05-10 07:00,10,1153.75,1154,1147.25,1148.25,17
20100901|2010-05-10 07:30,10,1149.5,1152,1146.5,1151,23
20100901|2010-05-10 08:00,10,1149.5,1149.5,1147,1147,19
20100901|2010-05-10 08:30,10,1148.5,1157.25,1147.25,1151,325
20100901|2010-05-10 09:00,10,1149.75,1153.5,1144.75,1145,140
20100901|2010-05-10 09:30,10,1147.25,1148,1145.25,1145.75,91
20100901|2010-05-10 10:00,10,1149.75,1151.25,1147,1151,124
20100901|2010-05-10 10:30,10,1152,1155,1152,1153.25,108
20100901|2010-05-10 11:00,10,1152.75,1152.75,1150,1150,37
20100901|2010-05-10 11:30,10,1150.25,1150.75,1149.25,1149.75,113
20100901|2010-05-10 12:00,10,1148.75,1148.75,1141,1146,129
20100901|2010-05-10 12:30,10,1145.5,1147,1141.75,1143,29
20100901|2010-05-10 13:00,10,1143.25,1146.5,1140,1146.5,43
20100901|2010-05-10 13:30,10,1144.5,1148,1144.5,1148,16
20100901|2010-05-10 14:00,10,1147,1147,1142,1146,13
20100901|2010-05-10 14:30,10,1145.25,1153,1145.25,1152,35
20100901|2010-05-10 15:00,10,1153.5,1154.75,1152,1152,426
20100901|2010-05-10 17:00,11,1151.75,1151.75,1151.75,1151.75,1
20100901|2010-05-10 17:30,11,1151.25,1151.5,1151.25,1151.5,4
20100901|2010-05-10 18:30,11,1151,1151,1151,1151,2
20100901|2010-05-10 19:00,11,1149.5,1149.5,1149.5,1149.5,2
20100901|2010-05-10 19:30,11,1150,1150.75,1150,1150.75,6
20100901|2010-05-10 20:00,11,1151,1151.75,1151,1151.75,3
20100901|2010-05-10 20:30,11,1153.5,1153.5,1152,1152,5
20100901|2010-05-10 21:00,11,1151,1151.25,1151,1151.25,2
20100901|2010-05-10 21:30,11,1151.25,1151.25,1151.25,1151.25,24
20100901|2010-05-10 22:00,11,1149.5,1149.75,1149.5,1149.75,2
20100901|2010-05-10 22:30,11,1149.25,1149.25,1149.25,1149.25,3
20100901|2010-05-10 23:00,11,1147,1147,1145.25,1145.25,4
20100901|2010-05-10 23:30,11,1145.5,1146.25,1145.25,1146.25,6
20100901|2010-05-11 00:00,11,1146.5,1146.5,1146.5,1146.5,4
20100901|2010-05-11 00:30,11,1145.5,1145.5,1145,1145,3
20100901|2010-05-11 01:00,11,1141.75,1141.75,1140.5,1141.25,12
20100901|2010-05-11 01:30,11,1140.25,1141.75,1139.5,1140.25,11
20100901|2010-05-11 02:00,11,1139,1141.5,1138.25,1141.5,8
20100901|2010-05-11 02:30,11,1142,1144.25,1141.5,1144.25,27
20100901|2010-05-11 03:00,11,1142.25,1142.25,1142.25,1142.25,2
20100901|2010-05-11 03:30,11,1138,1138,1137.25,1137.25,7
20100901|2010-05-11 04:00,11,1138.25,1140.5,1137.75,1140,46
20100901|2010-05-11 05:00,11,1141,1141,1140.5,1140.5,43
20100901|2010-05-11 05:30,11,1140.25,1140.25,1139.5,1139.5,2
20100901|2010-05-11 06:00,11,1136.25,1138.25,1136.25,1137.25,40
20100901|2010-05-11 06:30,11,1140,1142.25,1139.5,1140,62
20100901|2010-05-11 07:00,11,1139,1139,1139,1139,1
20100901|2010-05-11 08:00,11,1139,1142.25,1138.75,1142.25,22
20100901|2010-05-11 08:30,11,1141.5,1148,1140.25,1147,92
20100901|2010-05-11 09:00,11,1148,1150,1144.75,1149,50
20100901|2010-05-11 09:30,11,1146.5,1150,1146.25,1147,38
20100901|2010-05-11 10:00,11,1147.25,1153.25,1147.25,1153.25,41
20100901|2010-05-11 10:30,11,1152.5,1156.75,1151,1155,136
20100901|2010-05-11 11:00,11,1155,1159,1155,1157.25,81
20100901|2010-05-11 11:30,11,1157,1161.25,1156.75,1160.75,78
20100901|2010-05-11 12:00,11,1161,1161,1158.25,1160,17
20100901|2010-05-11 12:30,11,1160,1164.25,1158.75,1161.25,50
20100901|2010-05-11 13:00,11,1161,1161,1154,1155.75,152
20100901|2010-05-11 13:30,11,1155.25,1156,1151.25,1153,160
20100901|2010-05-11 14:00,11,1152,1152,1147.75,1150.5,186
20100901|2010-05-11 14:30,11,1150,1154,1148.75,1150.5,68
20100901|2010-05-11 15:00,11,1149,1149,1148,1148.75,86
20100901|2010-05-11 15:30,12,1146.75,1146.75,1146,1146.5,3
20100901|2010-05-11 17:00,12,1145.5,1145.5,1139,1140.5,31
20100901|2010-05-11 17:30,12,1140,1142.25,1140,1142.25,4
20100901|2010-05-11 18:00,12,1141.75,1141.75,1141.75,1141.75,1
20100901|2010-05-11 18:30,12,1141.5,1142.25,1141.5,1141.75,16
20100901|2010-05-11 19:00,12,1145,1145,1145,1145,1
20100901|2010-05-11 19:30,12,1144,1144,1144,1144,1
20100901|2010-05-11 21:30,12,1143.75,1143.75,1143.75,1143.75,1
20100901|2010-05-11 22:00,12,1143,1143,1143,1143,1
20100901|2010-05-11 22:30,12,1141.5,1141.5,1141.5,1141.5,10
20100901|2010-05-11 23:00,12,1140.5,1140.5,1140,1140,12
20100901|2010-05-11 23:30,12,1139.5,1139.5,1137,1137,11
20100901|2010-05-12 00:00,12,1137.5,1137.75,1137.5,1137.75,10
20100901|2010-05-12 00:30,12,1140.25,1142.5,1140.25,1142.25,9
20100901|2010-05-12 01:00,12,1141,1142.75,1141,1142.75,4
20100901|2010-05-12 01:30,12,1145,1145,1142.5,1142.5,3
20100901|2010-05-12 02:00,12,1143.5,1143.5,1142,1143.25,7
20100901|2010-05-12 02:30,12,1147.75,1147.75,1147.5,1147.5,4
20100901|2010-05-12 03:00,12,1150.5,1152,1150.5,1151.25,203
20100901|2010-05-12 03:30,12,1150.5,1150.75,1150,1150,4
20100901|2010-05-12 04:00,12,1148,1148,1148,1148,15
20100901|2010-05-12 04:30,12,1146.75,1147.5,1145,1147.5,19
20100901|2010-05-12 05:00,12,1150,1150,1149.5,1149.5,21
20100901|2010-05-12 05:30,12,1149.25,1152.25,1149.25,1152.25,3
20100901|2010-05-12 06:00,12,1151.25,1151.25,1151.25,1151.25,3
20100901|2010-05-12 06:30,12,1153.25,1155,1153.25,1155,14
20100901|2010-05-12 07:00,12,1153.75,1153.75,1153.25,1153.25,16
20100901|2010-05-12 07:30,12,1153,1155,1152.5,1155,46
20100901|2010-05-12 08:00,12,1154.25,1154.25,1153,1153.5,43
20100901|2010-05-12 08:30,12,1154,1158.75,1152.25,1158.75,272
20100901|2010-05-12 09:00,12,1159,1161.25,1158.25,1160.25,246
20100901|2010-05-12 09:30,12,1160,1161,1156.5,1158.75,98
20100901|2010-05-12 10:00,12,1159.75,1162.75,1155.75,1156,162
20100901|2010-05-12 10:30,12,1155.5,1159,1154.75,1159,149
20100901|2010-05-12 11:00,12,1159,1161,1158.75,1160.25,42
20100901|2010-05-12 11:30,12,1161,1162,1159.75,1161.75,56
20100901|2010-05-12 12:00,12,1161.5,1165,1161.5,1162,44
20100901|2010-05-12 12:30,12,1162.75,1162.75,1160.5,1161.25,132
20100901|2010-05-12 13:00,12,1160,1164.25,1160,1164,71
20100901|2010-05-12 13:30,12,1165,1165.25,1162.5,1164.5,74
20100901|2010-05-12 14:00,12,1165,1166.75,1163.75,1165,63
20100901|2010-05-12 14:30,12,1164.5,1166.5,1162.25,1164.75,90
20100901|2010-05-12 15:00,12,1164.5,1165.5,1164.5,1165.5,33
20100901|2010-05-12 15:30,13,1165,1165,1163,1163,4
20100901|2010-05-12 16:00,13,1163.5,1163.5,1163.5,1163.5,1
20100901|2010-05-12 17:00,13,1163.75,1163.75,1163.75,1163.75,1
20100901|2010-05-12 18:00,13,1163,1163.5,1163,1163.5,6
20100901|2010-05-12 18:30,13,1164.75,1164.75,1164,1164,3
20100901|2010-05-12 19:00,13,1165,1165,1164.75,1164.75,4
20100901|2010-05-12 21:00,13,1165,1165,1165,1165,1
20100901|2010-05-12 22:30,13,1165,1165,1164.75,1164.75,8
20100901|2010-05-12 23:00,13,1166.75,1167,1166,1166,27
20100901|2010-05-12 23:30,13,1166.25,1166.25,1166.25,1166.25,1
20100901|2010-05-13 00:30,13,1166.75,1166.75,1166,1166.5,68
20100901|2010-05-13 01:00,13,1167.75,1169.75,1167.75,1169.75,25
20100901|2010-05-13 01:30,13,1169.5,1170,1168.75,1170,92
20100901|2010-05-13 02:00,13,1169,1169,1169,1169,11
20100901|2010-05-13 02:30,13,1168.25,1168.25,1166.75,1167.5,46
20100901|2010-05-13 03:00,13,1169,1169,1168,1168,18
20100901|2010-05-13 03:30,13,1166.25,1166.25,1162.75,1163.5,8
20100901|2010-05-13 04:00,13,1162,1163,1161.75,1161.75,9
20100901|2010-05-13 04:30,13,1163.25,1163.25,1162,1163,23
20100901|2010-05-13 05:00,13,1165,1165,1164.5,1164.5,8
20100901|2010-05-13 05:30,13,1164.5,1165,1164.5,1165,2
20100901|2010-05-13 06:00,13,1165,1165,1164.5,1164.75,20
20100901|2010-05-13 06:30,13,1167,1167.5,1166.5,1166.5,27
20100901|2010-05-13 07:00,13,1166.5,1168.25,1166.5,1167.5,16
20100901|2010-05-13 07:30,13,1166,1166,1163.5,1163.5,29
20100901|2010-05-13 08:00,13,1162.5,1163.5,1162,1162.25,59
20100901|2010-05-13 08:30,13,1162.5,1164.5,1157.25,1162.25,309
20100901|2010-05-13 09:00,13,1161.5,1166,1161,1165,105
20100901|2010-05-13 09:30,13,1163.5,1167.5,1163.5,1164,94
20100901|2010-05-13 10:00,13,1164,1164.5,1161.5,1164.5,22
20100901|2010-05-13 10:30,13,1163,1163.5,1159.5,1160.5,91
20100901|2010-05-13 11:00,13,1159.5,1161.5,1159.25,1161.5,68
20100901|2010-05-13 11:30,13,1162,1163,1161,1162,46
20100901|2010-05-13 12:00,13,1160.5,1164.75,1160.5,1163.75,122
20100901|2010-05-13 12:30,13,1164,1165.25,1163,1163,127
20100901|2010-05-13 13:00,13,1164.25,1165,1162.5,1162.5,27
20100901|2010-05-13 13:30,13,1162,1162.75,1158.25,1158.5,22
20100901|2010-05-13 14:00,13,1160,1160.25,1152.75,1155,173
20100901|2010-05-13 14:30,13,1154,1155.75,1150,1151.75,145
20100901|2010-05-13 15:00,13,1151.25,1153,1151.25,1152.25,28
20100901|2010-05-13 15:30,14,1151.75,1151.75,1151.75,1151.75,1
20100901|2010-05-13 16:00,14,1151.5,1151.75,1151.5,1151.75,3
20100901|2010-05-13 17:00,14,1151,1151.75,1151,1151.75,3
20100901|2010-05-13 17:30,14,1151.75,1151.75,1151.5,1151.5,2
20100901|2010-05-13 19:00,14,1150.25,1150.25,1150.25,1150.25,1
20100901|2010-05-13 19:30,14,1150.5,1150.5,1150.5,1150.5,1
20100901|2010-05-13 20:00,14,1150.5,1150.5,1150,1150,4
20100901|2010-05-13 20:30,14,1151,1151.5,1151,1151.5,3
20100901|2010-05-13 21:00,14,1151,1152.25,1151,1152.25,2
20100901|2010-05-13 22:30,14,1152.25,1152.25,1152.25,1152.25,1
20100901|2010-05-13 23:00,14,1152.75,1154,1152.75,1154,3
20100901|2010-05-13 23:30,14,1154.25,1154.25,1154.25,1154.25,2
20100901|2010-05-14 00:00,14,1154,1154.5,1154,1154.5,4
20100901|2010-05-14 00:30,14,1154.5,1154.5,1152.25,1153.5,54
20100901|2010-05-14 01:00,14,1152.75,1153.5,1151.75,1153.5,6
20100901|2010-05-14 01:30,14,1154,1154,1153.5,1153.5,4
20100901|2010-05-14 02:00,14,1152.75,1152.75,1150.75,1150.75,6
20100901|2010-05-14 02:30,14,1150.25,1150.25,1148.75,1148.75,5
20100901|2010-05-14 03:00,14,1147,1148.75,1146.25,1146.25,81
20100901|2010-05-14 03:30,14,1148.5,1149.5,1144.75,1144.75,43
20100901|2010-05-14 04:00,14,1145,1145,1143,1143,9
20100901|2010-05-14 04:30,14,1145.25,1145.5,1142.25,1143,48
20100901|2010-05-14 05:00,14,1142,1144.25,1141.75,1144.25,54
20100901|2010-05-14 05:30,14,1143.5,1144.25,1143.5,1144.25,3
20100901|2010-05-14 06:00,14,1145.5,1146,1144.5,1145,6
20100901|2010-05-14 06:30,14,1145.75,1146,1144,1144,31
20100901|2010-05-14 07:00,14,1143.75,1143.75,1140.5,1142.5,16
20100901|2010-05-14 07:30,14,1144,1145.5,1141.25,1143.25,59
20100901|2010-05-14 08:00,14,1143.25,1143.25,1140.5,1141.5,11
20100901|2010-05-14 08:30,14,1141.5,1142.5,1130.5,1133.5,133
20100901|2010-05-14 09:00,14,1132.75,1137.5,1128.5,1134.5,515
20100901|2010-05-14 09:30,14,1135.25,1135.25,1131,1133,81
20100901|2010-05-14 10:00,14,1131.25,1131.25,1121.75,1125.75,183
20100901|2010-05-14 10:30,14,1127,1128.25,1123.5,1124,108
20100901|2010-05-14 11:00,14,1123.25,1124,1119.5,1123.5,89
20100901|2010-05-14 11:30,14,1125,1128.75,1124.25,1128.5,23
20100901|2010-05-14 12:00,14,1129.5,1130,1125.5,1125.5,22
20100901|2010-05-14 12:30,14,1123.75,1126,1123,1126,39
20100901|2010-05-14 13:00,14,1126,1126,1120.75,1122.75,53
20100901|2010-05-14 13:30,14,1124.5,1127,1124,1124,109
20100901|2010-05-14 14:00,14,1123.25,1124,1120,1122.25,114
20100901|2010-05-14 14:30,14,1123.25,1132,1122,1129,172
20100901|2010-05-14 15:00,14,1130,1131.5,1129.5,1130.25,26
20100901|2010-05-16 17:00,17,1128,1132,1127,1129.75,21
20100901|2010-05-16 18:00,17,1127,1127,1125.5,1125.5,41
20100901|2010-05-16 18:30,17,1126.25,1126.75,1126,1126.75,3
20100901|2010-05-16 19:00,17,1129.75,1129.75,1129.25,1129.25,8
20100901|2010-05-16 19:30,17,1128,1129,1128,1129,3
20100901|2010-05-16 20:00,17,1128,1128,1128,1128,1
20100901|2010-05-16 20:30,17,1125.5,1125.5,1123,1123,50
20100901|2010-05-16 21:00,17,1123.5,1123.5,1117.5,1118,26
20100901|2010-05-16 21:30,17,1117.5,1119,1117.5,1118,19
20100901|2010-05-16 22:00,17,1117.75,1119.25,1117,1119.25,8
20100901|2010-05-16 22:30,17,1119.5,1120,1116.5,1117,14
20100901|2010-05-16 23:00,17,1117.5,1119,1117,1117,5
20100901|2010-05-16 23:30,17,1119,1119,1118.5,1118.5,2
20100901|2010-05-17 00:00,17,1119,1119.25,1119,1119.25,13
20100901|2010-05-17 00:30,17,1119.25,1119.25,1119.25,1119.25,1
20100901|2010-05-17 01:00,17,1116.75,1121.5,1116.5,1121.5,38
20100901|2010-05-17 01:30,17,1119.5,1123.75,1119.5,1123.75,14
20100901|2010-05-17 02:00,17,1124.5,1128.5,1124.5,1127.25,114
20100901|2010-05-17 02:30,17,1127,1127.5,1125.75,1125.75,17
20100901|2010-05-17 03:00,17,1124,1125.25,1123.5,1125,36
20100901|2010-05-17 03:30,17,1128.25,1130.5,1128,1128,26
20100901|2010-05-17 04:00,17,1130,1133,1130,1132.25,14
20100901|2010-05-17 04:30,17,1130.5,1131,1130.5,1131,2
20100901|2010-05-17 05:00,17,1131.75,1131.75,1131.75,1131.75,1
20100901|2010-05-17 05:30,17,1133,1133,1133,1133,3
20100901|2010-05-17 06:00,17,1132.75,1135.25,1132.75,1135.25,57
20100901|2010-05-17 06:30,17,1133,1134,1133,1134,102
20100901|2010-05-17 07:00,17,1133.75,1133.75,1127,1127,16
20100901|2010-05-17 07:30,17,1126.25,1130,1126.25,1129.5,49
20100901|2010-05-17 08:00,17,1129.75,1133.5,1129.75,1133,51
20100901|2010-05-17 08:30,17,1133.75,1135.5,1127,1128.75,176
20100901|2010-05-17 09:00,17,1128,1131.5,1126.75,1129.75,62
20100901|2010-05-17 09:30,17,1129.75,1131.25,1126.25,1126.25,95
20100901|2010-05-17 10:00,17,1126.5,1126.75,1118.75,1121.75,370
20100901|2010-05-17 10:30,17,1121.75,1123.25,1117.25,1117.25,174
20100901|2010-05-17 11:00,17,1116,1116,1108.75,1114.5,170
20100901|2010-05-17 11:30,17,1113.25,1116.5,1113,1113,100
20100901|2010-05-17 12:00,17,1113,1119.25,1112.75,1118,123
20100901|2010-05-17 12:30,17,1117.75,1120.5,1114.5,1118.75,281
20100901|2010-05-17 13:00,17,1119.25,1121.25,1118.25,1118.25,44
20100901|2010-05-17 13:30,17,1120.75,1125,1118.5,1125,294
20100901|2010-05-17 14:00,17,1126.25,1128.5,1120.25,1122.25,356
20100901|2010-05-17 14:30,17,1123.5,1132.25,1123.5,1130.5,261
20100901|2010-05-17 15:00,17,1130,1130.75,1129,1130,52
20100901|2010-05-17 15:30,18,1130.75,1132.25,1130.75,1132.25,3
20100901|2010-05-17 16:00,18,1132.5,1132.5,1132.5,1132.5,2
20100901|2010-05-17 17:30,18,1132.5,1133,1132.5,1132.5,6
20100901|2010-05-17 18:00,18,1131.25,1131.25,1131.25,1131.25,1
20100901|2010-05-17 19:00,18,1131.75,1131.75,1130,1130,2
20100901|2010-05-17 19:30,18,1128,1128,1128,1128,2
20100901|2010-05-17 20:00,18,1126.5,1126.5,1126.5,1126.5,1
20100901|2010-05-17 20:30,18,1128,1128,1128,1128,1
20100901|2010-05-17 21:00,18,1128.5,1129.5,1126.5,1126.5,3
20100901|2010-05-17 22:00,18,1126.5,1126.5,1126.5,1126.5,1
20100901|2010-05-17 22:30,18,1129.25,1129.25,1129.25,1129.25,1
20100901|2010-05-17 23:00,18,1129.5,1129.5,1129.5,1129.5,1
20100901|2010-05-18 00:00,18,1127.25,1127.25,1127.25,1127.25,1
20100901|2010-05-18 00:30,18,1128.25,1130,1128.25,1130,2
20100901|2010-05-18 01:00,18,1132.25,1132.75,1132.25,1132.75,3
20100901|2010-05-18 01:30,18,1133,1134.25,1133,1134,8
20100901|2010-05-18 02:00,18,1136,1137.5,1135.75,1136.5,36
20100901|2010-05-18 02:30,18,1137.25,1137.25,1137.25,1137.25,1
20100901|2010-05-18 03:00,18,1135.5,1136.25,1133.25,1134.25,45
20100901|2010-05-18 03:30,18,1134.75,1134.75,1133,1133.5,6
20100901|2010-05-18 04:00,18,1133.75,1133.75,1132.5,1132.75,7
20100901|2010-05-18 05:30,18,1135.75,1136.5,1135.75,1136.5,33
20100901|2010-05-18 06:00,18,1136.5,1136.75,1136,1136,4
20100901|2010-05-18 06:30,18,1137,1138.5,1137,1138,25
20100901|2010-05-18 07:00,18,1138.5,1140,1136.5,1136.5,19
20100901|2010-05-18 07:30,18,1136.75,1140,1136.75,1139.25,26
20100901|2010-05-18 08:00,18,1139,1140,1139,1139.25,4
20100901|2010-05-18 08:30,18,1140,1142.75,1138,1138.75,163
20100901|2010-05-18 09:00,18,1139.25,1140.25,1136.25,1136.25,190
20100901|2010-05-18 09:30,18,1136,1136.75,1130,1131.75,246
20100901|2010-05-18 10:00,18,1132,1134.75,1131.25,1134.75,83
20100901|2010-05-18 10:30,18,1135.25,1135.25,1126.75,1128.75,117
20100901|2010-05-18 11:00,18,1128.25,1128.75,1124.25,1128.5,76
20100901|2010-05-18 11:30,18,1128,1132,1127.75,1128.75,178
20100901|2010-05-18 12:00,18,1127,1128.5,1121.25,1125.25,772
20100901|2010-05-18 12:30,18,1125.75,1126.25,1118.75,1118.75,272
20100901|2010-05-18 13:00,18,1119.25,1122.75,1117.5,1119.5,120
20100901|2010-05-18 13:30,18,1118,1118,1113.75,1114.5,73
20100901|2010-05-18 14:00,18,1113,1119.5,1111.5,1114.25,76
20100901|2010-05-18 14:30,18,1112.25,1118,1111.5,1115,276
20100901|2010-05-18 15:00,18,1114.5,1114.5,1112.75,1113.75,40
20100901|2010-05-18 15:30,19,1112.5,1112.5,1111,1111,7
20100901|2010-05-18 16:00,19,1111.5,1111.5,1106,1107.25,14
20100901|2010-05-18 17:00,19,1109.25,1109.25,1108,1108,3
20100901|2010-05-18 17:30,19,1107.75,1108,1107,1108,13
20100901|2010-05-18 18:00,19,1107.25,1107.75,1106.75,1106.75,8
20100901|2010-05-18 18:30,19,1107,1107.25,1104.5,1104.5,7
20100901|2010-05-18 19:00,19,1105.75,1106.5,1104.25,1105.5,122
20100901|2010-05-18 19:30,19,1105.5,1105.5,1102,1103.5,18
20100901|2010-05-18 20:00,19,1103.25,1106,1102.5,1106,58
20100901|2010-05-18 20:30,19,1105.75,1106,1105.75,1106,3
20100901|2010-05-18 21:00,19,1106,1107,1106,1107,6
20100901|2010-05-18 21:30,19,1106.5,1106.75,1106.5,1106.75,3
20100901|2010-05-18 22:00,19,1106.5,1108.25,1106.5,1108.25,15
20100901|2010-05-18 22:30,19,1108.5,1110,1108.25,1110,11
20100901|2010-05-18 23:00,19,1109.75,1109.75,1109.75,1109.75,1
20100901|2010-05-18 23:30,19,1108,1108,1107,1107,45
20100901|2010-05-19 00:00,19,1109.5,1111.25,1109.5,1111.25,6
20100901|2010-05-19 00:30,19,1110.75,1110.75,1109.75,1109.75,3
20100901|2010-05-19 01:00,19,1111,1111.75,1107.25,1109.25,23
20100901|2010-05-19 01:30,19,1109,1111.5,1109,1111.25,55
20100901|2010-05-19 02:00,19,1111.75,1113,1108.75,1113,71
20100901|2010-05-19 02:30,19,1111.75,1113.25,1111,1111.25,23
20100901|2010-05-19 03:00,19,1109,1109,1103.25,1103.25,30
20100901|2010-05-19 03:30,19,1104.5,1104.5,1102.25,1102.75,30
20100901|2010-05-19 04:00,19,1104,1104.75,1104,1104.5,11
20100901|2010-05-19 04:30,19,1103.5,1103.5,1101.25,1102.75,16
20100901|2010-05-19 05:00,19,1101.75,1103.5,1101.75,1103.5,12
20100901|2010-05-19 05:30,19,1102.25,1104,1102.25,1104,14
20100901|2010-05-19 06:00,19,1104.5,1107.25,1104.5,1106.25,56
20100901|2010-05-19 06:30,19,1104.75,1107,1104.75,1107,3
20100901|2010-05-19 07:00,19,1111.5,1111.5,1108.75,1108.75,13
20100901|2010-05-19 07:30,19,1110,1112.5,1107.5,1109.5,69
20100901|2010-05-19 08:00,19,1111.75,1111.75,1109,1109,13
20100901|2010-05-19 08:30,19,1108.75,1118,1108.75,1114,192
20100901|2010-05-19 09:00,19,1112.75,1113,1099.75,1107.25,383
20100901|2010-05-19 09:30,19,1107.5,1109.75,1103.5,1106.25,319
20100901|2010-05-19 10:00,19,1106.25,1107,1097.75,1100.75,178
20100901|2010-05-19 10:30,19,1099.5,1101.5,1095,1100,105
20100901|2010-05-19 11:00,19,1100.25,1106,1099.5,1104.75,129
20100901|2010-05-19 11:30,19,1102.75,1106.75,1101.5,1106.5,114
20100901|2010-05-19 12:00,19,1107.25,1111.25,1105.75,1109,64
20100901|2010-05-19 12:30,19,1108.5,1112.5,1107,1110.5,74
20100901|2010-05-19 13:00,19,1110.75,1113,1105.5,1108.25,68
20100901|2010-05-19 13:30,19,1108.5,1111.5,1106.25,1108,50
20100901|2010-05-19 14:00,19,1108.75,1109.25,1103,1109.25,171
20100901|2010-05-19 14:30,19,1110,1113.5,1108,1109,341
20100901|2010-05-19 15:00,19,1107.75,1107.75,1106,1106,9
20100901|2010-05-19 15:30,20,1109,1111,1109,1111,6
20100901|2010-05-19 16:00,20,1109.5,1109.5,1109.5,1109.5,1
20100901|2010-05-19 17:00,20,1110.25,1110.25,1110.25,1110.25,1
20100901|2010-05-19 17:30,20,1110,1110,1110,1110,1
20100901|2010-05-19 18:00,20,1108.75,1110.5,1108.75,1110.5,11
20100901|2010-05-19 18:30,20,1110.75,1112.5,1110,1112.5,6
20100901|2010-05-19 19:00,20,1109.75,1111,1109.75,1111,9
20100901|2010-05-19 19:30,20,1111,1111,1109.25,1109.25,3
20100901|2010-05-19 20:00,20,1109,1109,1107,1107,5
20100901|2010-05-19 21:00,20,1108.75,1108.75,1108.75,1108.75,3
20100901|2010-05-19 22:30,20,1107.75,1107.75,1107,1107,2
20100901|2010-05-19 23:30,20,1106.5,1106.5,1106,1106.25,5
20100901|2010-05-20 00:00,20,1105.25,1106.25,1105.25,1106.25,4
20100901|2010-05-20 00:30,20,1103.75,1104,1102.25,1102.25,4
20100901|2010-05-20 01:00,20,1103.5,1104.25,1101.75,1101.75,7
20100901|2010-05-20 01:30,20,1103.75,1103.75,1103.75,1103.75,1
20100901|2010-05-20 02:00,20,1105.5,1107,1104.25,1107,26
20100901|2010-05-20 02:30,20,1107.75,1110,1107.75,1110,15
20100901|2010-05-20 03:00,20,1107.5,1107.5,1107.5,1107.5,2
20100901|2010-05-20 03:30,20,1105.75,1108.25,1104.5,1108.25,7
20100901|2010-05-20 04:00,20,1107,1107,1107,1107,1
20100901|2010-05-20 04:30,20,1106.25,1106.25,1104.25,1104.75,4
20100901|2010-05-20 05:00,20,1103.25,1104,1103.25,1104,3
20100901|2010-05-20 05:30,20,1101.75,1101.75,1097.75,1099,13
20100901|2010-05-20 06:00,20,1097,1097.75,1087.5,1090.25,365
20100901|2010-05-20 06:30,20,1087.5,1091,1085,1089.5,260
20100901|2010-05-20 07:00,20,1091,1092.5,1086.75,1089.25,34
20100901|2010-05-20 07:30,20,1085.75,1086.5,1081.25,1085.75,66
20100901|2010-05-20 08:00,20,1085,1088.25,1084.75,1086,24
20100901|2010-05-20 08:30,20,1084,1089,1082,1087.5,414
20100901|2010-05-20 09:00,20,1086,1088,1070.75,1075,496
20100901|2010-05-20 09:30,20,1075.25,1081,1074.75,1079.5,162
20100901|2010-05-20 10:00,20,1078.25,1083.75,1077,1083.75,68
20100901|2010-05-20 10:30,20,1084.25,1084.5,1079,1079.25,100
20100901|2010-05-20 11:00,20,1079.75,1082,1075.5,1076.25,183
20100901|2010-05-20 11:30,20,1077,1077,1067.5,1068,517
20100901|2010-05-20 12:00,20,1068.25,1081.5,1066.75,1079,600
20100901|2010-05-20 12:30,20,1081.25,1083.25,1077.25,1078,198
20100901|2010-05-20 13:00,20,1078.25,1084.5,1072,1079.5,216
20100901|2010-05-20 13:30,20,1080.5,1089.5,1079,1081,335
20100901|2010-05-20 14:00,20,1083.25,1084,1078.25,1082.75,109
20100901|2010-05-20 14:30,20,1081.75,1083,1065.75,1065.75,461
20100901|2010-05-20 15:00,20,1066,1067.5,1063.5,1065.5,163
20100901|2010-05-20 15:30,21,1063.25,1063.75,1059,1061.25,216
20100901|2010-05-20 16:00,21,1060.25,1060.25,1059,1060,3
20100901|2010-05-20 17:00,21,1060.5,1060.5,1058.5,1058.5,7
20100901|2010-05-20 17:30,21,1060,1062.5,1058.75,1060,101
20100901|2010-05-20 18:00,21,1060.25,1060.25,1058.25,1059.25,7
20100901|2010-05-20 18:30,21,1059.25,1062.75,1058.25,1062.25,11
20100901|2010-05-20 19:00,21,1062.5,1064.75,1062.25,1064,14
20100901|2010-05-20 19:30,21,1062.5,1063,1061.25,1061.25,10
20100901|2010-05-20 20:00,21,1063.75,1064,1062.5,1063.5,5
20100901|2010-05-20 20:30,21,1063.75,1067,1063.25,1067,8
20100901|2010-05-20 21:00,21,1066.75,1070,1066.75,1068.75,19
20100901|2010-05-20 21:30,21,1069.75,1069.75,1067.75,1068.5,14
20100901|2010-05-20 22:00,21,1068.75,1071.75,1068.75,1071,14
20100901|2010-05-20 22:30,21,1069,1071,1069,1071,7
20100901|2010-05-20 23:00,21,1070,1072.5,1070,1072.5,5
20100901|2010-05-20 23:30,21,1072.5,1072.5,1070.5,1070.5,25
20100901|2010-05-21 00:00,21,1070,1070.75,1069,1070.75,7
20100901|2010-05-21 00:30,21,1071.75,1073,1071.75,1072.5,26
20100901|2010-05-21 01:00,21,1073,1073.5,1071,1072.5,26
20100901|2010-05-21 01:30,21,1074,1075.5,1073.25,1073.25,15
20100901|2010-05-21 02:00,21,1073.25,1075.25,1067.5,1069.5,7
20100901|2010-05-21 02:30,21,1071.75,1071.75,1068.75,1068.75,3
20100901|2010-05-21 03:00,21,1070.5,1073,1069.75,1069.75,7
20100901|2010-05-21 03:30,21,1071.5,1072.5,1069,1069,5
20100901|2010-05-21 04:00,21,1072.5,1073,1072,1072,3
20100901|2010-05-21 04:30,21,1069.75,1071,1069,1069.25,6
20100901|2010-05-21 05:00,21,1067.25,1070,1066,1068.75,18
20100901|2010-05-21 05:30,21,1063,1063.5,1060,1062,69
20100901|2010-05-21 06:00,21,1061.75,1064.25,1055.5,1055.5,108
20100901|2010-05-21 06:30,21,1055.25,1059,1053.5,1058.5,203
20100901|2010-05-21 07:00,21,1059.5,1059.75,1054.25,1054.75,34
20100901|2010-05-21 07:30,21,1054.75,1059.25,1054.5,1057,22
20100901|2010-05-21 08:00,21,1057,1057.5,1048,1048.25,164
20100901|2010-05-21 08:30,21,1049.75,1071.25,1047.75,1070,784
20100901|2010-05-21 09:00,21,1066.75,1075,1063,1063.75,265
20100901|2010-05-21 09:30,21,1062.5,1070,1062.25,1067,323
20100901|2010-05-21 10:00,21,1068,1078,1068,1077,162
20100901|2010-05-21 10:30,21,1077.75,1084,1075,1081,121
20100901|2010-05-21 11:00,21,1081,1082,1077.75,1081.25,106
20100901|2010-05-21 11:30,21,1081.25,1081.25,1075.75,1078,83
20100901|2010-05-21 12:00,21,1076.5,1078,1073,1074.25,40
20100901|2010-05-21 12:30,21,1074,1078.5,1074,1077.75,44
20100901|2010-05-21 13:00,21,1079,1079.75,1071.5,1073.5,282
20100901|2010-05-21 13:30,21,1074.5,1074.75,1067,1070.25,283
20100901|2010-05-21 14:00,21,1070.5,1072.25,1064.25,1068.5,201
20100901|2010-05-21 14:30,21,1067.5,1082.25,1065.75,1081.5,305
20100901|2010-05-21 15:00,21,1079.25,1081,1078.75,1080.5,600
20100901|2010-05-23 17:00,24,1080.25,1080.25,1077.75,1078,8
20100901|2010-05-23 17:30,24,1078,1080.25,1078,1080,17
20100901|2010-05-23 18:00,24,1079.25,1080.5,1079.25,1080,13
20100901|2010-05-23 18:30,24,1079.75,1079.75,1077.25,1077.25,26
20100901|2010-05-23 19:00,24,1077.75,1077.75,1074.75,1074.75,5
20100901|2010-05-23 19:30,24,1074,1074.75,1073,1073,10
20100901|2010-05-23 20:00,24,1072.75,1072.75,1070.75,1071.25,15
20100901|2010-05-23 20:30,24,1072,1075.75,1072,1075.25,11
20100901|2010-05-23 21:00,24,1075.75,1075.75,1075.75,1075.75,1
20100901|2010-05-23 21:30,24,1076.25,1080,1076.25,1077.5,137
20100901|2010-05-23 22:00,24,1079,1079,1076.75,1076.75,4
20100901|2010-05-23 23:00,24,1075.5,1077.25,1075.5,1077,47
20100901|2010-05-23 23:30,24,1078.75,1078.75,1076,1076,5
20100901|2010-05-24 00:30,24,1077,1077,1075.25,1075.25,3
20100901|2010-05-24 01:00,24,1076.25,1078.5,1076.25,1078.5,3
20100901|2010-05-24 01:30,24,1079.5,1079.5,1079.5,1079.5,6
20100901|2010-05-24 02:00,24,1081.25,1081.5,1081,1081.5,3
20100901|2010-05-24 02:30,24,1079,1079.5,1078,1078,6
20100901|2010-05-24 03:00,24,1077,1077.75,1072.75,1072.75,15
20100901|2010-05-24 03:30,24,1074.5,1075,1073,1073,11
20100901|2010-05-24 04:00,24,1075,1075,1075,1075,1
20100901|2010-05-24 04:30,24,1074.75,1074.75,1071,1072,14
20100901|2010-05-24 05:00,24,1071,1071,1066.5,1066.75,96
20100901|2010-05-24 05:30,24,1067,1068.75,1066,1066,4
20100901|2010-05-24 06:00,24,1068,1069.5,1067.75,1069.5,28
20100901|2010-05-24 06:30,24,1068,1071.75,1067.25,1070.5,22
20100901|2010-05-24 07:00,24,1070.5,1071.25,1069.75,1071.25,8
20100901|2010-05-24 07:30,24,1071,1075,1071,1075,5
20100901|2010-05-24 08:00,24,1075.75,1078.75,1075.75,1076,99
20100901|2010-05-24 08:30,24,1075.5,1081,1072.5,1074.75,143
20100901|2010-05-24 09:00,24,1075.25,1080.25,1072,1079.25,572
20100901|2010-05-24 09:30,24,1079.75,1082.75,1078.25,1079.5,384
20100901|2010-05-24 10:00,24,1078.5,1081.5,1076.5,1076.5,196
20100901|2010-05-24 10:30,24,1077.5,1082,1077,1081.25,389
20100901|2010-05-24 11:00,24,1081.75,1084.5,1080.75,1082,180
20100901|2010-05-24 11:30,24,1083,1084.25,1080,1083.25,202
20100901|2010-05-24 12:00,24,1084,1084.25,1080.5,1081.5,112
20100901|2010-05-24 12:30,24,1080,1080.5,1077.25,1078.75,100
20100901|2010-05-24 13:00,24,1078.5,1079.75,1077,1078.5,64
20100901|2010-05-24 13:30,24,1077.75,1079.5,1075.25,1076.75,126
20100901|2010-05-24 14:00,24,1076.75,1076.75,1072.5,1075.25,174
20100901|2010-05-24 14:30,24,1074.75,1077.75,1067,1067.75,411
20100901|2010-05-24 15:00,24,1067.75,1067.75,1066.75,1066.75,76
20100901|2010-05-24 15:30,25,1064,1064.5,1062.5,1064.5,14
20100901|2010-05-24 16:00,25,1064.25,1064.25,1061.5,1061.5,8
20100901|2010-05-24 17:00,25,1061.75,1062.25,1060.5,1060.5,11
20100901|2010-05-24 17:30,25,1060.25,1062,1060.25,1062,21
20100901|2010-05-24 18:00,25,1061.5,1061.5,1061.5,1061.5,4
20100901|2010-05-24 18:30,25,1060,1060.75,1059.25,1060.25,29
20100901|2010-05-24 19:00,25,1060,1060.25,1053.75,1054.25,38
20100901|2010-05-24 19:30,25,1055.25,1055.75,1053.5,1055,57
20100901|2010-05-24 20:00,25,1055.5,1056.75,1054.5,1055.5,145
20100901|2010-05-24 20:30,25,1055.5,1055.5,1054.25,1054.5,20
20100901|2010-05-24 21:00,25,1054,1054,1052,1053.75,9
20100901|2010-05-24 21:30,25,1054.75,1055,1052.25,1053,17
20100901|2010-05-24 22:00,25,1053.75,1053.75,1051.5,1051.5,21
20100901|2010-05-24 22:30,25,1051.75,1051.75,1048.75,1049,90
20100901|2010-05-24 23:00,25,1049,1051.25,1049,1051.25,14
20100901|2010-05-24 23:30,25,1050.5,1050.5,1048.75,1049.5,4
20100901|2010-05-25 00:00,25,1048.75,1050,1047.5,1048,46
20100901|2010-05-25 00:30,25,1047.75,1048.25,1047.75,1048.25,14
20100901|2010-05-25 01:00,25,1049.25,1051,1042.25,1042.5,171
20100901|2010-05-25 01:30,25,1043.75,1045,1038.25,1040,194
20100901|2010-05-25 02:00,25,1042.5,1044,1039.5,1040,79
20100901|2010-05-25 02:30,25,1041.5,1043,1037.75,1042.75,88
20100901|2010-05-25 03:00,25,1041.75,1043.5,1039.25,1043.5,62
20100901|2010-05-25 03:30,25,1043,1043,1037.5,1037.75,31
20100901|2010-05-25 04:00,25,1038.5,1040.75,1038.5,1040.75,56
20100901|2010-05-25 04:30,25,1041,1041,1038.25,1038.75,29
20100901|2010-05-25 05:00,25,1037.5,1038.75,1032.75,1038.75,294
20100901|2010-05-25 05:30,25,1039.5,1042,1038.5,1042,57
20100901|2010-05-25 06:00,25,1041.25,1041.75,1036.25,1040.25,101
20100901|2010-05-25 06:30,25,1039.75,1041.75,1038,1041.75,54
20100901|2010-05-25 07:00,25,1041.5,1044.5,1041.5,1042.75,83
20100901|2010-05-25 07:30,25,1042.75,1042.75,1038.25,1038.75,108
20100901|2010-05-25 08:00,25,1039.5,1041.5,1038.5,1041.25,208
20100901|2010-05-25 08:30,25,1042,1045,1034.5,1042.5,2343
20100901|2010-05-25 09:00,25,1043,1050.25,1042,1044.75,2087
20100901|2010-05-25 09:30,25,1045,1047,1041.5,1045.5,920
20100901|2010-05-25 10:00,25,1046,1051.25,1045.25,1049,1213
20100901|2010-05-25 10:30,25,1048.75,1052.25,1045.75,1051.5,531
20100901|2010-05-25 11:00,25,1051.75,1054.25,1049.5,1050,768
20100901|2010-05-25 11:30,25,1049.5,1051.5,1047,1050,468
20100901|2010-05-25 12:00,25,1049.75,1050.5,1045.75,1048.75,717
20100901|2010-05-25 12:30,25,1049,1049,1045.5,1047.25,715
20100901|2010-05-25 13:00,25,1046.75,1054,1045.25,1053.25,901
20100901|2010-05-25 13:30,25,1052,1059.25,1050.5,1056.5,1232
20100901|2010-05-25 14:00,25,1056.25,1064.5,1056.25,1062,1703
20100901|2010-05-25 14:30,25,1063,1069,1063,1069,1000
20100901|2010-05-25 15:00,25,1070,1070,1068.5,1068.75,76
20100901|2010-05-25 15:30,26,1070.75,1072.75,1069.75,1072.25,26
20100901|2010-05-25 16:00,26,1073,1080.25,1073,1079.5,140
20100901|2010-05-25 17:00,26,1078.25,1078.25,1075,1076,17
20100901|2010-05-25 17:30,26,1075,1077.25,1075,1076,12
20100901|2010-05-25 18:00,26,1075.25,1077,1075.25,1077,34
20100901|2010-05-25 18:30,26,1076.25,1078.5,1076.25,1078.5,48
20100901|2010-05-25 19:00,26,1079,1079.25,1076,1077.25,11
20100901|2010-05-25 19:30,26,1077,1077.25,1077,1077.25,6
20100901|2010-05-25 20:00,26,1075.25,1075.25,1071.25,1071.5,34
20100901|2010-05-25 20:30,26,1072.5,1072.75,1069.25,1069.5,59
20100901|2010-05-25 21:00,26,1069.5,1070,1067.75,1068.5,47
20100901|2010-05-25 21:30,26,1069.25,1072,1069,1071.5,17
20100901|2010-05-25 22:00,26,1072,1072,1069.5,1069.5,14
20100901|2010-05-25 22:30,26,1070.75,1074.25,1070.75,1074,16
20100901|2010-05-25 23:00,26,1075.25,1075.25,1074,1074.5,12
20100901|2010-05-25 23:30,26,1073,1073.5,1073,1073.25,15
20100901|2010-05-26 00:00,26,1071.5,1072,1071.5,1072,25
20100901|2010-05-26 00:30,26,1071.75,1071.75,1069.5,1069.5,9
20100901|2010-05-26 01:00,26,1068.25,1069.5,1068.25,1069.25,9
20100901|2010-05-26 01:30,26,1070.5,1071.75,1070.5,1070.75,34
20100901|2010-05-26 02:00,26,1069.5,1069.5,1067,1067.25,34
20100901|2010-05-26 02:30,26,1070,1074.5,1070,1074.5,63
20100901|2010-05-26 03:00,26,1075,1075,1072.25,1072.25,50
20100901|2010-05-26 03:30,26,1074,1077,1074,1076.5,12
20100901|2010-05-26 04:00,26,1076,1077.25,1075.75,1076,6
20100901|2010-05-26 04:30,26,1077.75,1077.75,1075,1075,8
20100901|2010-05-26 05:00,26,1074.5,1075,1073.75,1074,27
20100901|2010-05-26 05:30,26,1073,1076,1073,1076,8
20100901|2010-05-26 06:00,26,1077,1078,1077,1078,13
20100901|2010-05-26 06:30,26,1078,1078.5,1077.5,1078.5,7
20100901|2010-05-26 07:00,26,1079.25,1081,1079,1079,21
20100901|2010-05-26 07:30,26,1081.5,1081.5,1076,1076,125
20100901|2010-05-26 08:00,26,1078,1078.25,1074.75,1076,81
20100901|2010-05-26 08:30,26,1075.25,1083,1074.75,1082,1521
20100901|2010-05-26 09:00,26,1083.5,1086.25,1080.25,1081,1091
20100901|2010-05-26 09:30,26,1081.25,1085.25,1079.75,1080.5,942
20100901|2010-05-26 10:00,26,1080.75,1081.75,1075.5,1075.5,455
20100901|2010-05-26 10:30,26,1076,1077.75,1072.75,1076.75,631
20100901|2010-05-26 11:00,26,1077.25,1079.5,1076.5,1077,269
20100901|2010-05-26 11:30,26,1077.5,1079.5,1075,1079.5,405
20100901|2010-05-26 12:00,26,1079.75,1080.75,1078,1079,357
20100901|2010-05-26 12:30,26,1078.5,1082.5,1078.5,1079.75,353
20100901|2010-05-26 13:00,26,1079.75,1080,1076.25,1077.5,469
20100901|2010-05-26 13:30,26,1077.25,1077.75,1070,1072.25,1207
20100901|2010-05-26 14:00,26,1074,1075.75,1060.5,1063.25,1808
20100901|2010-05-26 14:30,26,1062.75,1068.25,1059.5,1062,3008
20100901|2010-05-26 15:00,26,1061.75,1062,1056.75,1057,420
20100901|2010-05-26 15:30,27,1056,1056,1055,1055.5,9
20100901|2010-05-26 16:00,27,1057.5,1057.75,1052.25,1052.5,91
20100901|2010-05-26 17:00,27,1058.75,1058.75,1045,1054.25,78
20100901|2010-05-26 17:30,27,1055,1055.75,1055,1055,13
20100901|2010-05-26 18:00,27,1056.75,1057.25,1056.75,1057.25,14
20100901|2010-05-26 18:30,27,1055.25,1058,1055.25,1058,13
20100901|2010-05-26 19:00,27,1058.75,1061,1058.75,1061,26
20100901|2010-05-26 19:30,27,1060.75,1062.25,1060.75,1062.25,22
20100901|2010-05-26 20:00,27,1063,1064.25,1062.75,1063.5,38
20100901|2010-05-26 20:30,27,1062,1062.75,1059.5,1059.5,107
20100901|2010-05-26 21:00,27,1059,1062.75,1058.5,1062.75,80
20100901|2010-05-26 21:30,27,1063.25,1064,1061.75,1062.25,65
20100901|2010-05-26 22:00,27,1063.5,1064.5,1063,1063.75,5
20100901|2010-05-26 22:30,27,1064.25,1064.25,1064.25,1064.25,32
20100901|2010-05-26 23:00,27,1065.5,1067.25,1065.5,1067.25,107
20100901|2010-05-26 23:30,27,1068.25,1071.25,1067.5,1069.25,126
20100901|2010-05-27 00:00,27,1069.25,1070,1069.25,1070,40
20100901|2010-05-27 00:30,27,1069,1071.25,1068.25,1071.25,10
20100901|2010-05-27 01:00,27,1071,1075.25,1071,1075.25,104
20100901|2010-05-27 01:30,27,1075.25,1078,1074.5,1077.5,207
20100901|2010-05-27 02:00,27,1077.75,1081,1077.75,1080.75,147
20100901|2010-05-27 02:30,27,1079.25,1079.25,1076.5,1076.5,31
20100901|2010-05-27 03:00,27,1077,1078.5,1075,1075,127
20100901|2010-05-27 03:30,27,1076,1079,1076,1079,22
20100901|2010-05-27 04:00,27,1080,1084.5,1080,1082.75,74
20100901|2010-05-27 04:30,27,1083.25,1086.25,1083.25,1086,63
20100901|2010-05-27 05:00,27,1086,1087.75,1084.5,1085,82
20100901|2010-05-27 05:30,27,1084.5,1085.25,1083.25,1083.25,97
20100901|2010-05-27 06:00,27,1083,1083.5,1081.25,1081.5,63
20100901|2010-05-27 06:30,27,1081.5,1082.5,1080.75,1081,40
20100901|2010-05-27 07:00,27,1081.75,1083.75,1079.75,1083.75,58
20100901|2010-05-27 07:30,27,1080.75,1080.75,1076.25,1078.75,80
20100901|2010-05-27 08:00,27,1078.25,1082.5,1078.25,1082.5,54
20100901|2010-05-27 08:30,27,1083,1085,1079.5,1080.25,1203
20100901|2010-05-27 09:00,27,1081.25,1088.75,1078.75,1088.5,601
20100901|2010-05-27 09:30,27,1088.25,1090.25,1085.5,1087.5,596
20100901|2010-05-27 10:00,27,1087.5,1089.25,1084.75,1088.75,467
20100901|2010-05-27 10:30,27,1089.5,1089.5,1084.5,1088.75,419
20100901|2010-05-27 11:00,27,1088,1089,1086.25,1087.75,300
20100901|2010-05-27 11:30,27,1087.5,1088,1086,1087,408
20100901|2010-05-27 12:00,27,1086.25,1089,1083.5,1088,609
20100901|2010-05-27 12:30,27,1087.75,1090.25,1087.5,1088,299
20100901|2010-05-27 13:00,27,1087.5,1093.5,1087.5,1092,675
20100901|2010-05-27 13:30,27,1092,1092.5,1089.25,1090.5,671
20100901|2010-05-27 14:00,27,1090.25,1093.75,1088.75,1090,867
20100901|2010-05-27 14:30,27,1090.25,1098.5,1090,1098.5,1025
20100901|2010-05-27 15:00,27,1098.25,1098.25,1096.25,1096.75,235
20100901|2010-05-27 15:30,28,1095.5,1096.75,1095.5,1096.25,110
20100901|2010-05-27 16:00,28,1096.5,1097.25,1096,1097.25,6
20100901|2010-05-27 17:00,28,1097.25,1099.5,1097.25,1098,12
20100901|2010-05-27 17:30,28,1097.25,1097.25,1097.25,1097.25,4
20100901|2010-05-27 18:00,28,1096.25,1097.5,1096.25,1097.5,3
20100901|2010-05-27 18:30,28,1098,1098,1097.75,1097.75,5
20100901|2010-05-27 19:00,28,1096,1096,1093.25,1095,57
20100901|2010-05-27 19:30,28,1095,1098,1095,1096.25,17
20100901|2010-05-27 20:00,28,1097.25,1098.75,1097.25,1098.75,53
20100901|2010-05-27 20:30,28,1099,1099,1097.5,1097.5,11
20100901|2010-05-27 21:00,28,1097.75,1097.75,1096,1096,15
20100901|2010-05-27 21:30,28,1095.75,1095.75,1095.75,1095.75,1
20100901|2010-05-27 22:00,28,1094.5,1094.5,1094.5,1094.5,1
20100901|2010-05-27 22:30,28,1094.5,1094.5,1093.5,1093.5,14
20100901|2010-05-27 23:00,28,1093.75,1093.75,1093.25,1093.25,5
20100901|2010-05-27 23:30,28,1093.25,1093.25,1092.25,1092.25,4
20100901|2010-05-28 00:00,28,1093,1093,1093,1093,2
20100901|2010-05-28 00:30,28,1095,1095,1094.5,1095,11
20100901|2010-05-28 01:00,28,1093.75,1095.75,1093.75,1093.75,8
20100901|2010-05-28 01:30,28,1095.75,1098,1095.75,1097.25,23
20100901|2010-05-28 02:00,28,1094,1094.25,1093,1093,24
20100901|2010-05-28 02:30,28,1095,1095.25,1095,1095.25,5
20100901|2010-05-28 03:00,28,1097,1097,1097,1097,1
20100901|2010-05-28 03:30,28,1097.75,1100.25,1097.75,1100.25,25
20100901|2010-05-28 04:00,28,1098,1098.25,1098,1098.25,4
20100901|2010-05-28 04:30,28,1098,1099.25,1098,1099.25,42
20100901|2010-05-28 05:30,28,1097.5,1098.25,1096.75,1098.25,52
20100901|2010-05-28 06:00,28,1097.25,1097.75,1096.75,1097.75,17
20100901|2010-05-28 06:30,28,1098,1102.75,1098,1100.5,221
20100901|2010-05-28 07:00,28,1101,1101.75,1099,1099,146
20100901|2010-05-28 07:30,28,1099.25,1099.5,1097,1098,86
20100901|2010-05-28 08:00,28,1098.25,1099,1096.75,1096.75,64
20100901|2010-05-28 08:30,28,1096.75,1097.25,1089.75,1094.75,892
20100901|2010-05-28 09:00,28,1095.5,1097,1093.5,1094.25,306
20100901|2010-05-28 09:30,28,1095.75,1096.25,1089,1090.75,2090
20100901|2010-05-28 10:00,28,1090.75,1092,1086.5,1089,480
20100901|2010-05-28 10:30,28,1088.5,1092.75,1088.5,1091,225
20100901|2010-05-28 11:00,28,1091.25,1093.75,1090.5,1092.75,235
20100901|2010-05-28 11:30,28,1093,1093.5,1080.5,1085.75,2614
20100901|2010-05-28 12:00,28,1086.5,1088,1084.25,1087.25,563
20100901|2010-05-28 12:30,28,1087.25,1087.25,1082.5,1082.5,293
20100901|2010-05-28 13:00,28,1081.75,1084.5,1079.25,1084.5,642
20100901|2010-05-28 13:30,28,1083.75,1092,1083.75,1088.75,752
20100901|2010-05-28 14:00,28,1089,1093.75,1087.5,1093.5,466
20100901|2010-05-28 14:30,28,1093.25,1094.5,1083,1084,1065
20100901|2010-05-28 15:00,28,1084.25,1085.25,1080,1083,720
20100901|2010-05-30 17:00,1,1088,1088,1081.75,1082,28
20100901|2010-05-30 17:30,1,1082.75,1085.75,1082.75,1085.5,39
20100901|2010-05-30 18:00,1,1086.25,1087.25,1086.25,1087.25,13
20100901|2010-05-30 18:30,1,1084.75,1087.5,1084.75,1087.5,5
20100901|2010-05-30 19:00,1,1087.25,1090,1087,1089.25,32
20100901|2010-05-30 19:30,1,1089,1089.25,1088,1088,9
20100901|2010-05-30 20:00,1,1089.5,1089.5,1089.25,1089.25,2
20100901|2010-05-30 21:30,1,1089.5,1091,1089.5,1091,11
20100901|2010-05-30 22:00,1,1090.25,1090.25,1089.5,1089.5,8
20100901|2010-05-30 22:30,1,1091,1091.5,1091,1091.5,13
20100901|2010-05-30 23:00,1,1090.25,1090.5,1090.25,1090.25,11
20100901|2010-05-30 23:30,1,1090.75,1090.75,1090.75,1090.75,1
20100901|2010-05-31 00:00,1,1090.5,1090.5,1090.5,1090.5,26
20100901|2010-05-31 01:30,1,1088.25,1088.25,1087.25,1087.25,4
20100901|2010-05-31 02:00,1,1089.25,1089.25,1088.5,1088.5,4
20100901|2010-05-31 02:30,1,1089.75,1089.75,1089.75,1089.75,38
20100901|2010-05-31 04:30,1,1088.5,1088.5,1088.5,1088.5,2
20100901|2010-05-31 05:00,1,1088.5,1088.5,1088.5,1088.5,2
20100901|2010-05-31 05:30,1,1088.25,1088.25,1088,1088,4
20100901|2010-05-31 06:00,1,1088,1088,1088,1088,5
20100901|2010-05-31 06:30,1,1088,1088,1087.75,1087.75,5
20100901|2010-05-31 07:00,1,1089.5,1090,1089.5,1090,6
20100901|2010-05-31 07:30,1,1090,1090,1089.5,1089.5,104
20100901|2010-05-31 08:00,1,1088.75,1088.75,1088.75,1088.75,1
20100901|2010-05-31 09:00,1,1088.25,1088.25,1088,1088,2
20100901|2010-05-31 09:30,1,1088,1088.25,1087.25,1087.25,9
20100901|2010-05-31 10:00,1,1085.75,1085.75,1085.25,1085.25,9
20100901|2010-05-31 17:00,1,1088,1088,1087.25,1087.25,2
20100901|2010-05-31 17:30,1,1085.25,1085.25,1085,1085,10
20100901|2010-05-31 18:00,1,1087,1087.25,1086.25,1086.25,102
20100901|2010-05-31 18:30,1,1085.75,1086.25,1084.75,1084.75,28
20100901|2010-05-31 19:00,1,1084,1084.5,1083.5,1083.5,4
20100901|2010-05-31 19:30,1,1081.75,1081.75,1075,1076,212
20100901|2010-05-31 20:00,1,1077.5,1078,1075.75,1078,32
20100901|2010-05-31 20:30,1,1078,1078,1076,1076,6
20100901|2010-05-31 21:00,1,1077.5,1080,1077,1079.25,23
20100901|2010-05-31 21:30,1,1078.75,1080,1078.75,1079.75,5
20100901|2010-05-31 22:00,1,1079.75,1080,1079,1079,4
20100901|2010-05-31 22:30,1,1078.5,1078.5,1077.75,1077.75,2
20100901|2010-05-31 23:00,1,1078,1078,1078,1078,1
20100901|2010-05-31 23:30,1,1077.5,1077.5,1075.75,1077.5,57
20100901|2010-06-01 00:00,1,1078.5,1080,1078,1080,38
20100901|2010-06-01 00:30,1,1080.25,1081.5,1079.5,1079.5,23
20100901|2010-06-01 01:00,1,1081,1083,1080.75,1081,64
20100901|2010-06-01 01:30,1,1081.25,1081.5,1079,1080.25,11
20100901|2010-06-01 02:00,1,1078.25,1078.25,1071.5,1072,235
20100901|2010-06-01 02:30,1,1072,1073.5,1068.5,1069.5,131
20100901|2010-06-01 03:00,1,1071.25,1072.5,1069.75,1069.75,9
20100901|2010-06-01 03:30,1,1071.25,1071.25,1064.75,1067,156
20100901|2010-06-01 04:00,1,1067.75,1067.75,1065.25,1065.5,11
20100901|2010-06-01 04:30,1,1067.5,1068.5,1067.5,1068.5,37
20100901|2010-06-01 05:00,1,1069,1069.5,1068.5,1069,34
20100901|2010-06-01 05:30,1,1068.5,1069,1068.5,1069,35
20100901|2010-06-01 06:00,1,1070,1071,1068,1070,82
20100901|2010-06-01 06:30,1,1069.5,1071.25,1068.75,1069,68
20100901|2010-06-01 07:00,1,1069.5,1069.5,1068.5,1069,14
20100901|2010-06-01 07:30,1,1069.25,1070.75,1069.25,1070,51
20100901|2010-06-01 08:00,1,1071,1074,1070.25,1073.75,242
20100901|2010-06-01 08:30,1,1074,1079.25,1072.75,1075.75,1348
20100901|2010-06-01 09:00,1,1077,1089,1077,1088,973
20100901|2010-06-01 09:30,1,1087.75,1090,1085,1085.75,452
20100901|2010-06-01 10:00,1,1086.25,1086.25,1082.5,1085,460
20100901|2010-06-01 10:30,1,1085.25,1085.25,1078.5,1079,490
20100901|2010-06-01 11:00,1,1078.5,1083.25,1078.5,1083.25,316
20100901|2010-06-01 11:30,1,1082.5,1084.25,1080.25,1080.25,253
20100901|2010-06-01 12:00,1,1079.75,1087.5,1079.75,1087.25,340
20100901|2010-06-01 12:30,1,1087.75,1088,1083,1083,388
20100901|2010-06-01 13:00,1,1083,1083,1077.75,1081.25,1243
20100901|2010-06-01 13:30,1,1082,1084.25,1079,1081.25,693
20100901|2010-06-01 14:00,1,1081.75,1082,1073.75,1075.75,1194
20100901|2010-06-01 14:30,1,1075.5,1078.5,1064.25,1065.75,1649
20100901|2010-06-01 15:00,1,1065.75,1066.5,1065,1065,221
20100901|2010-06-01 15:30,2,1064,1066,1063.25,1064.75,19
20100901|2010-06-01 16:00,2,1064,1064,1063.25,1064,4
20100901|2010-06-01 17:00,2,1063,1065,1062.5,1065,14
20100901|2010-06-01 17:30,2,1065.25,1065.25,1065.25,1065.25,1
20100901|2010-06-01 18:00,2,1066,1066.5,1066,1066.5,6
20100901|2010-06-01 18:30,2,1066,1067,1066,1066.5,23
20100901|2010-06-01 19:00,2,1067.25,1067.5,1065.75,1066,49
20100901|2010-06-01 19:30,2,1065.75,1067.75,1065.75,1067.75,19
20100901|2010-06-01 20:00,2,1068.5,1068.75,1068.5,1068.75,5
20100901|2010-06-01 20:30,2,1069.75,1071.75,1069.75,1071,16
20100901|2010-06-01 21:00,2,1071.25,1071.25,1070.75,1070.75,10
20100901|2010-06-01 21:30,2,1071.5,1071.5,1071,1071,5
20100901|2010-06-01 22:00,2,1070.5,1070.5,1069.75,1070,6
20100901|2010-06-01 22:30,2,1069.25,1069.25,1066.75,1067.25,28
20100901|2010-06-01 23:30,2,1066,1066.25,1063.75,1065.5,48
20100901|2010-06-02 00:00,2,1063.5,1067.5,1063.25,1067.5,4
20100901|2010-06-02 00:30,2,1068,1068.75,1067.5,1068.75,11
20100901|2010-06-02 01:00,2,1068,1069.75,1068,1068.75,14
20100901|2010-06-02 01:30,2,1067,1070,1067,1070,8
20100901|2010-06-02 02:00,2,1071,1074.25,1068.75,1072.25,50
20100901|2010-06-02 02:30,2,1072.25,1072.25,1068,1068.25,47
20100901|2010-06-02 03:00,2,1068.5,1069.25,1066.5,1066.5,15
20100901|2010-06-02 03:30,2,1066.75,1067,1065,1067,44
20100901|2010-06-02 04:00,2,1066.75,1068.5,1066.75,1068.5,3
20100901|2010-06-02 04:30,2,1068.75,1073.25,1068.75,1070.75,76
20100901|2010-06-02 05:00,2,1069.75,1072,1069.75,1070.25,28
20100901|2010-06-02 05:30,2,1069.25,1071.25,1069.25,1071.25,58
20100901|2010-06-02 06:00,2,1071,1071.75,1069.75,1071.75,51
20100901|2010-06-02 06:30,2,1070.25,1071.5,1070.25,1070.75,125
20100901|2010-06-02 07:00,2,1070.25,1071,1069,1069,51
20100901|2010-06-02 07:30,2,1069.25,1069.25,1068.25,1068.25,36
20100901|2010-06-02 08:00,2,1069.25,1071.25,1069,1071.25,25
20100901|2010-06-02 08:30,2,1071.5,1073.25,1066.75,1070,854
20100901|2010-06-02 09:00,2,1069.75,1075.5,1068.5,1073,1072
20100901|2010-06-02 09:30,2,1073.25,1076,1070.75,1074,932
20100901|2010-06-02 10:00,2,1073.75,1078,1073.75,1076.25,400
20100901|2010-06-02 10:30,2,1076.25,1080.75,1075.5,1079.5,513
20100901|2010-06-02 11:00,2,1080.5,1081.75,1078.75,1079.25,247
20100901|2010-06-02 11:30,2,1079.5,1082,1079,1081.25,143
20100901|2010-06-02 12:00,2,1081.25,1082.75,1079.5,1079.75,253
20100901|2010-06-02 12:30,2,1080.25,1081.25,1078.25,1078.25,166
20100901|2010-06-02 13:00,2,1078,1079,1076,1078.25,420
20100901|2010-06-02 13:30,2,1078.25,1086.75,1078.25,1085.5,811
20100901|2010-06-02 14:00,2,1085,1089.25,1085,1089,508
20100901|2010-06-02 14:30,2,1089,1094,1086.5,1093.75,1043
20100901|2010-06-02 15:00,2,1093.5,1093.5,1091.75,1092.5,154
20100901|2010-06-02 15:30,3,1093.75,1093.75,1093,1093,5
20100901|2010-06-02 16:00,3,1093.25,1095,1093.25,1095,44
20100901|2010-06-02 17:00,3,1095.75,1095.75,1093.5,1093.5,24
20100901|2010-06-02 17:30,3,1092.5,1092.5,1092,1092.25,5
20100901|2010-06-02 18:00,3,1092.25,1092.75,1092.25,1092.75,8
20100901|2010-06-02 18:30,3,1092.5,1093,1092.25,1092.25,7
20100901|2010-06-02 19:00,3,1092.25,1092.25,1092,1092,5
20100901|2010-06-02 19:30,3,1091.5,1093.5,1091.25,1093.5,11
20100901|2010-06-02 20:00,3,1093.75,1094.75,1093.75,1094.25,4
20100901|2010-06-02 20:30,3,1095.25,1096.75,1094,1095,72
20100901|2010-06-02 21:00,3,1094.75,1095.25,1094,1094,23
20100901|2010-06-02 21:30,3,1094.25,1095.75,1094,1094,40
20100901|2010-06-02 22:00,3,1094,1095.75,1094,1095.75,5
20100901|2010-06-02 22:30,3,1096.75,1097.25,1096,1096.5,29
20100901|2010-06-02 23:00,3,1095.5,1095.75,1095.5,1095.75,2
20100901|2010-06-02 23:30,3,1097,1097.5,1097,1097.5,8
20100901|2010-06-03 00:00,3,1097.5,1099.25,1097.5,1099.25,15
20100901|2010-06-03 00:30,3,1099.25,1100.25,1099,1099.75,55
20100901|2010-06-03 01:00,3,1099.5,1100,1098.25,1098.25,151
20100901|2010-06-03 01:30,3,1097,1098.5,1097,1097,26
20100901|2010-06-03 02:00,3,1096.75,1099.5,1096.75,1098,34
20100901|2010-06-03 02:30,3,1098,1098.5,1098,1098.25,21
20100901|2010-06-03 03:00,3,1098.5,1100,1098.5,1100,30
20100901|2010-06-03 03:30,3,1098.75,1100.25,1098.75,1100,98
20100901|2010-06-03 04:00,3,1099,1099,1097.25,1098,14
20100901|2010-06-03 04:30,3,1099.25,1099.25,1098.5,1098.75,6
20100901|2010-06-03 05:00,3,1098,1098,1096,1097,35
20100901|2010-06-03 05:30,3,1096.5,1097,1095,1095,43
20100901|2010-06-03 06:00,3,1096.5,1097,1095,1095,28
20100901|2010-06-03 06:30,3,1096.5,1097,1095.5,1096,19
20100901|2010-06-03 07:00,3,1096,1097.25,1094.75,1096.5,131
20100901|2010-06-03 07:30,3,1096.5,1098.25,1096,1097.75,118
20100901|2010-06-03 08:00,3,1097.25,1097.5,1096.25,1096.25,65
20100901|2010-06-03 08:30,3,1097.25,1100.75,1095,1100.5,861
20100901|2010-06-03 09:00,3,1100,1100,1094.25,1094.25,1157
20100901|2010-06-03 09:30,3,1094,1097,1092.25,1096.25,1145
20100901|2010-06-03 10:00,3,1096.75,1098.5,1093.75,1093.75,552
20100901|2010-06-03 10:30,3,1094.25,1096.75,1093.5,1094.75,483
20100901|2010-06-03 11:00,3,1095.25,1095.25,1086.75,1088.25,672
20100901|2010-06-03 11:30,3,1088.25,1090.75,1087,1089.5,453
20100901|2010-06-03 12:00,3,1089.75,1091,1087.75,1088.5,191
20100901|2010-06-03 12:30,3,1089.25,1093,1089,1090.75,525
20100901|2010-06-03 13:00,3,1091.5,1095.25,1090,1093,783
20100901|2010-06-03 13:30,3,1093.75,1097,1093,1095.5,455
20100901|2010-06-03 14:00,3,1096.25,1098.5,1093.25,1098.5,400
20100901|2010-06-03 14:30,3,1098.5,1099,1094.75,1097.5,2316
20100901|2010-06-03 15:00,3,1097.25,1099.5,1096.75,1099.25,197
20100901|2010-06-03 15:30,4,1099.25,1099.75,1097.25,1097.25,36
20100901|2010-06-03 16:00,4,1098,1098,1096,1096,3
20100901|2010-06-03 17:00,4,1096.75,1097,1096.75,1097,2
20100901|2010-06-03 17:30,4,1097.25,1097.25,1097,1097,72
20100901|2010-06-03 18:00,4,1097.25,1097.5,1097.25,1097.5,13
20100901|2010-06-03 18:30,4,1097.75,1098,1097.25,1097.25,4
20100901|2010-06-03 19:00,4,1098.5,1099.25,1097.5,1097.5,22
20100901|2010-06-03 20:00,4,1099,1099.25,1099,1099.25,2
20100901|2010-06-03 20:30,4,1098.25,1098.25,1098.25,1098.25,1
20100901|2010-06-03 21:00,4,1098.5,1098.5,1096.75,1096.75,45
20100901|2010-06-03 21:30,4,1097,1097,1097,1097,2
20100901|2010-06-03 22:00,4,1097.5,1097.5,1097.5,1097.5,4
20100901|2010-06-03 23:00,4,1097.25,1097.75,1097.25,1097.75,5
20100901|2010-06-03 23:30,4,1097.5,1097.5,1097.5,1097.5,1
20100901|2010-06-04 00:00,4,1098.5,1098.5,1097.25,1097.25,13
20100901|2010-06-04 00:30,4,1096.25,1097,1096.25,1097,10
20100901|2010-06-04 01:00,4,1097.5,1098.75,1097.5,1098.75,14
20100901|2010-06-04 01:30,4,1098.25,1098.5,1098,1098,8
20100901|2010-06-04 02:00,4,1098.5,1100.5,1098.5,1100.5,29
20100901|2010-06-04 02:30,4,1100,1100,1099.25,1100,25
20100901|2010-06-04 03:00,4,1100.5,1101,1100.25,1101,17
20100901|2010-06-04 03:30,4,1100.75,1102,1100.5,1101.75,34
20100901|2010-06-04 04:00,4,1101.5,1102.25,1101.5,1102,3
20100901|2010-06-04 04:30,4,1102.5,1102.75,1102,1102,60
20100901|2010-06-04 05:00,4,1101.25,1101.25,1098.5,1098.5,58
20100901|2010-06-04 05:30,4,1098.25,1099,1096.25,1096.25,86
20100901|2010-06-04 06:00,4,1096.5,1096.5,1089.25,1091.75,822
20100901|2010-06-04 06:30,4,1092,1092.25,1087.75,1088.5,270
20100901|2010-06-04 07:00,4,1089.5,1092,1088.75,1088.75,250
20100901|2010-06-04 07:30,4,1088.75,1088.75,1072.5,1077,1804
20100901|2010-06-04 08:00,4,1076.75,1077,1073.5,1076.75,401
20100901|2010-06-04 08:30,4,1077,1081.75,1075.5,1080.5,1473
20100901|2010-06-04 09:00,4,1080,1083.5,1077.25,1082.25,826
20100901|2010-06-04 09:30,4,1082,1083,1078.5,1078.5,1636
20100901|2010-06-04 10:00,4,1078.5,1080.5,1073.25,1073.75,1272
20100901|2010-06-04 10:30,4,1074,1077.25,1073,1075,877
20100901|2010-06-04 11:00,4,1074.5,1074.5,1069.5,1072.75,1123
20100901|2010-06-04 11:30,4,1072.75,1074.5,1070.5,1074.5,968
20100901|2010-06-04 12:00,4,1074.75,1074.75,1068.5,1070.5,1151
20100901|2010-06-04 12:30,4,1070.5,1070.75,1066.75,1068,605
20100901|2010-06-04 13:00,4,1068.75,1069.75,1064.75,1065.75,1205
20100901|2010-06-04 13:30,4,1065.5,1067.5,1058.75,1059.5,2345
20100901|2010-06-04 14:00,4,1059.75,1064.5,1059,1059.5,2044
20100901|2010-06-04 14:30,4,1060,1061.75,1055.25,1060.25,3313
20100901|2010-06-04 15:00,4,1060.25,1063.5,1059.25,1062.25,318
20100901|2010-06-06 17:00,7,1059.5,1060.5,1055.5,1057.5,103
20100901|2010-06-06 17:30,7,1058.5,1059,1052.5,1053.5,243
20100901|2010-06-06 18:00,7,1054,1056,1053,1054.75,58
20100901|2010-06-06 18:30,7,1057,1060,1056.75,1057,124
20100901|2010-06-06 19:00,7,1057.5,1057.75,1052.5,1055.25,295
20100901|2010-06-06 19:30,7,1053.25,1053.25,1048.5,1050.5,203
20100901|2010-06-06 20:00,7,1051,1052,1049,1049,29
20100901|2010-06-06 20:30,7,1049.25,1050.25,1047.75,1048,95
20100901|2010-06-06 21:00,7,1048,1051.25,1047.75,1049.75,83
20100901|2010-06-06 21:30,7,1050.75,1053.25,1050.75,1052.25,40
20100901|2010-06-06 22:00,7,1052.5,1052.5,1050,1050.25,56
20100901|2010-06-06 22:30,7,1052.25,1053,1051.75,1052.75,28
20100901|2010-06-06 23:00,7,1052.5,1054.25,1052.5,1053.75,41
20100901|2010-06-06 23:30,7,1055,1055.5,1054,1054.75,14
20100901|2010-06-07 00:00,7,1054.75,1056.25,1053,1053,87
20100901|2010-06-07 00:30,7,1055.5,1057,1054.75,1055.75,46
20100901|2010-06-07 01:00,7,1056.5,1056.5,1051.75,1053.75,80
20100901|2010-06-07 01:30,7,1054.25,1056.5,1054,1056,56
20100901|2010-06-07 02:00,7,1056.5,1059.25,1056,1058,191
20100901|2010-06-07 02:30,7,1057.75,1057.75,1054.75,1054.75,29
20100901|2010-06-07 03:00,7,1054.75,1057.75,1054.75,1057.25,192
20100901|2010-06-07 03:30,7,1057,1058.75,1056.5,1057.75,22
20100901|2010-06-07 04:00,7,1058.5,1058.75,1057.25,1058.25,31
20100901|2010-06-07 04:30,7,1058.5,1061.25,1058,1061.25,118
20100901|2010-06-07 05:00,7,1061.75,1063.25,1060.75,1063,62
20100901|2010-06-07 05:30,7,1062.75,1063.75,1062.75,1063,19
20100901|2010-06-07 06:00,7,1064,1065,1063.5,1065,14
20100901|2010-06-07 06:30,7,1063,1063.75,1062.5,1063,109
20100901|2010-06-07 07:00,7,1063.5,1065.75,1063,1065.25,100
20100901|2010-06-07 07:30,7,1065.25,1066.25,1062.75,1063.25,173
20100901|2010-06-07 08:00,7,1063.75,1064.75,1060.25,1062.25,3831
20100901|2010-06-07 08:30,7,1062.25,1064.5,1056.5,1063.5,3115
20100901|2010-06-07 09:00,7,1063,1066.5,1062,1063.75,1411
20100901|2010-06-07 09:30,7,1063.75,1063.75,1054,1055.25,1950
20100901|2010-06-07 10:00,7,1055.5,1058,1053.5,1057.25,1339
20100901|2010-06-07 10:30,7,1057.25,1060.75,1056.75,1060.5,706
20100901|2010-06-07 11:00,7,1060.25,1063.25,1059.5,1060,603
20100901|2010-06-07 11:30,7,1059.75,1062.75,1059.5,1062.25,435
20100901|2010-06-07 12:00,7,1061.75,1063.5,1059.75,1063.5,447
20100901|2010-06-07 12:30,7,1063.75,1064.25,1057.5,1058.75,576
20100901|2010-06-07 13:00,7,1057.5,1060,1055.75,1058,722
20100901|2010-06-07 13:30,7,1058.25,1058.75,1052,1053.5,2346
20100901|2010-06-07 14:00,7,1054.25,1057,1047.5,1047.75,2717
20100901|2010-06-07 14:30,7,1047.25,1050.25,1044.5,1045.75,2273
20100901|2010-06-07 15:00,7,1045.5,1046.25,1043.25,1043.25,1038
20100901|2010-06-07 15:30,8,1043.25,1046.25,1043.25,1045,129
20100901|2010-06-07 16:00,8,1045,1045,1044.25,1044.75,25
20100901|2010-06-07 17:00,8,1045,1045.25,1043.25,1045.25,30
20100901|2010-06-07 17:30,8,1044.75,1045.5,1044.75,1045,7
20100901|2010-06-07 18:00,8,1045.25,1047,1045.25,1046.5,25
20100901|2010-06-07 18:30,8,1047,1047.5,1046.75,1047.25,15
20100901|2010-06-07 19:00,8,1047.25,1049.25,1047,1049.25,22
20100901|2010-06-07 19:30,8,1049,1049,1047.25,1048.75,14
20100901|2010-06-07 20:00,8,1049,1050.75,1049,1049.75,26
20100901|2010-06-07 20:30,8,1050,1052.5,1050,1051.75,260
20100901|2010-06-07 21:00,8,1051,1051.5,1050,1051.25,24
20100901|2010-06-07 21:30,8,1050.75,1051.5,1050.25,1050.5,12
20100901|2010-06-07 22:00,8,1051,1051.5,1050,1051.5,22
20100901|2010-06-07 22:30,8,1050.75,1052.5,1050.75,1051.5,37
20100901|2010-06-07 23:00,8,1051.75,1051.75,1051,1051.75,12
20100901|2010-06-07 23:30,8,1050.5,1050.5,1049.75,1049.75,13
20100901|2010-06-08 00:00,8,1050,1050.75,1050,1050.75,102
20100901|2010-06-08 00:30,8,1051,1053.5,1051,1053.5,34
20100901|2010-06-08 01:00,8,1053.75,1055,1053.5,1053.75,137
20100901|2010-06-08 01:30,8,1053.75,1056,1053.5,1055.75,174
20100901|2010-06-08 02:00,8,1055.5,1055.75,1051.75,1051.75,48
20100901|2010-06-08 02:30,8,1052.5,1054,1052.25,1053.75,50
20100901|2010-06-08 03:00,8,1053,1053,1049,1049.25,72
20100901|2010-06-08 03:30,8,1049.25,1049.25,1044,1044.25,231
20100901|2010-06-08 04:00,8,1044,1045,1041,1042.75,365
20100901|2010-06-08 04:30,8,1043.75,1044.25,1041.5,1041.5,193
20100901|2010-06-08 05:00,8,1042.5,1046.25,1042.5,1046.25,246
20100901|2010-06-08 05:30,8,1046.25,1047.25,1044,1044.25,375
20100901|2010-06-08 06:00,8,1044.75,1048,1044.75,1047.5,171
20100901|2010-06-08 06:30,8,1047.25,1048.5,1046.5,1046.5,163
20100901|2010-06-08 07:00,8,1047.5,1050.25,1047.5,1049,260
20100901|2010-06-08 07:30,8,1049.25,1050,1046.75,1047.25,216
20100901|2010-06-08 08:00,8,1048,1049.25,1046,1046,526
20100901|2010-06-08 08:30,8,1046,1051.5,1042.25,1043.75,5819
20100901|2010-06-08 09:00,8,1043.75,1049.5,1041.75,1045.25,3577
20100901|2010-06-08 09:30,8,1045.25,1046.25,1037.25,1043,4331
20100901|2010-06-08 10:00,8,1042.5,1048.25,1037,1045.5,5466
20100901|2010-06-08 10:30,8,1045.25,1053.75,1045.25,1051,5105
20100901|2010-06-08 11:00,8,1051.5,1052.5,1046.75,1047.75,1694
20100901|2010-06-08 11:30,8,1047.25,1051.5,1047.25,1051.25,1740
20100901|2010-06-08 12:00,8,1051,1052,1045.5,1046.25,1327
20100901|2010-06-08 12:30,8,1046.5,1046.75,1039,1042.75,2359
20100901|2010-06-08 13:00,8,1043,1049,1040.5,1047.75,1917
20100901|2010-06-08 13:30,8,1047.25,1052.25,1046.25,1046.5,2446
20100901|2010-06-08 14:00,8,1047,1052.5,1044.25,1052.5,2061
20100901|2010-06-08 14:30,8,1052,1059,1051.75,1056.25,6575
20100901|2010-06-08 15:00,8,1056.5,1056.75,1054.5,1054.5,671
20100901|2010-06-08 15:30,9,1055.5,1056,1053.75,1056,87
20100901|2010-06-08 16:00,9,1056,1056.5,1055.75,1056.25,9
20100901|2010-06-08 17:00,9,1056.5,1056.5,1054.75,1055.25,14
20100901|2010-06-08 17:30,9,1055.75,1056.75,1055.75,1056.75,50
20100901|2010-06-08 18:00,9,1055.75,1056.5,1055.75,1056.5,5
20100901|2010-06-08 18:30,9,1055.5,1055.75,1054.5,1054.5,30
20100901|2010-06-08 19:00,9,1054.5,1054.5,1050,1050,147
20100901|2010-06-08 19:30,9,1051.5,1051.5,1048,1049.75,124
20100901|2010-06-08 20:00,9,1050,1051.75,1049.25,1051,82
20100901|2010-06-08 20:30,9,1051,1053.25,1051,1052.75,73
20100901|2010-06-08 21:00,9,1052.5,1052.5,1050.25,1051.5,23
20100901|2010-06-08 21:30,9,1051.5,1051.5,1050.25,1051.25,13
20100901|2010-06-08 22:00,9,1051,1052,1051,1051,13
20100901|2010-06-08 22:30,9,1051.25,1051.75,1051.25,1051.75,4
20100901|2010-06-08 23:00,9,1051.25,1052.25,1051.25,1051.75,9
20100901|2010-06-08 23:30,9,1051,1051,1050.25,1051,21
20100901|2010-06-09 00:00,9,1051,1052.5,1051,1051.25,17
20100901|2010-06-09 00:30,9,1050,1053.25,1050,1053.25,50
20100901|2010-06-09 01:00,9,1053,1055,1053,1055,81
20100901|2010-06-09 01:30,9,1055.5,1058,1055.5,1056.5,441
20100901|2010-06-09 02:00,9,1055.5,1059,1055,1058.25,191
20100901|2010-06-09 02:30,9,1059,1059,1056.25,1056.25,137
20100901|2010-06-09 03:00,9,1056.5,1056.5,1053.5,1053.5,362
20100901|2010-06-09 03:30,9,1054,1054.25,1052,1053,148
20100901|2010-06-09 04:00,9,1052.5,1054.25,1050.5,1050.5,225
20100901|2010-06-09 04:30,9,1050.25,1052.5,1050,1052.5,164
20100901|2010-06-09 05:00,9,1052.5,1055.5,1052,1055.5,203
20100901|2010-06-09 05:30,9,1055,1057,1055,1056,253
20100901|2010-06-09 06:00,9,1056.25,1058.25,1055.75,1057,188
20100901|2010-06-09 06:30,9,1058.5,1061.5,1058.25,1061.25,191
20100901|2010-06-09 07:00,9,1061,1062.75,1060.75,1061,262
20100901|2010-06-09 07:30,9,1061.25,1063.25,1061.25,1061.5,309
20100901|2010-06-09 08:00,9,1061.75,1063.75,1061.5,1063,207
20100901|2010-06-09 08:30,9,1063,1064.5,1060,1062.5,5774
20100901|2010-06-09 09:00,9,1063,1064,1059,1062.25,4052
20100901|2010-06-09 09:30,9,1062.5,1065.75,1059,1065.75,3926
20100901|2010-06-09 10:00,9,1066,1073,1065,1072.5,9341
20100901|2010-06-09 10:30,9,1072.5,1072.5,1070,1070.25,3199
20100901|2010-06-09 11:00,9,1070.25,1072,1069.25,1070.5,2459
20100901|2010-06-09 11:30,9,1070.75,1070.75,1068,1068.25,1738
20100901|2010-06-09 12:00,9,1068.25,1069.5,1067.25,1067.5,3266
20100901|2010-06-09 12:30,9,1067.75,1067.75,1064.5,1066.5,4446
20100901|2010-06-09 13:00,9,1066.75,1067.75,1062.25,1066.5,4332
20100901|2010-06-09 13:30,9,1066,1066.75,1056.75,1057,5915
20100901|2010-06-09 14:00,9,1056.75,1059,1049.75,1055.25,13221
20100901|2010-06-09 14:30,9,1055.25,1055.25,1047.25,1050.5,13600
20100901|2010-06-09 15:00,9,1050.5,1052,1049.75,1050.75,3352
20100901|2010-06-09 15:30,10,1050.75,1051,1049.5,1050.5,573
20100901|2010-06-09 16:00,10,1050.25,1050.25,1048.5,1048.75,242
20100901|2010-06-09 17:00,10,1048.5,1050,1047.75,1050,614
20100901|2010-06-09 17:30,10,1050,1051,1049.5,1050,422
20100901|2010-06-09 18:00,10,1049.75,1050.75,1049.25,1049.25,270
20100901|2010-06-09 18:30,10,1049,1051,1048.25,1050.75,369
20100901|2010-06-09 19:00,10,1050.75,1051.25,1048,1048.25,187
20100901|2010-06-09 19:30,10,1048.5,1050.5,1048.25,1048.75,777
20100901|2010-06-09 20:00,10,1048.75,1050.5,1048.5,1050.25,256
20100901|2010-06-09 20:30,10,1050.25,1052.75,1050,1052.5,760
20100901|2010-06-09 21:00,10,1052.75,1053.75,1051.25,1052.5,498
20100901|2010-06-09 21:30,10,1052.5,1053.25,1050.25,1051,190
20100901|2010-06-09 22:00,10,1051,1053.75,1049.75,1053.75,452
20100901|2010-06-09 22:30,10,1053.5,1055.25,1052.75,1054.25,844
20100901|2010-06-09 23:00,10,1054,1057.75,1053.75,1057.25,957
20100901|2010-06-09 23:30,10,1057.25,1057.75,1055.75,1057.5,718
20100901|2010-06-10 00:00,10,1057.5,1057.5,1055,1055.5,112
20100901|2010-06-10 00:30,10,1055.75,1058,1055.75,1057.75,363
20100901|2010-06-10 01:00,10,1057.75,1058,1056.75,1057.5,208
20100901|2010-06-10 01:30,10,1057.5,1058,1056.75,1057.75,625
20100901|2010-06-10 02:00,10,1057.75,1060.25,1055.75,1056.5,3568
20100901|2010-06-10 02:30,10,1056.75,1060,1056.25,1056.5,2807
20100901|2010-06-10 03:00,10,1056.5,1059.25,1055.5,1059,1738
20100901|2010-06-10 03:30,10,1059,1064.25,1058.75,1062.25,3153
20100901|2010-06-10 04:00,10,1062.25,1065.25,1061.25,1064.75,2411
20100901|2010-06-10 04:30,10,1064.75,1064.75,1063,1063,1006
20100901|2010-06-10 05:00,10,1063.25,1063.5,1061.25,1062.5,2814
20100901|2010-06-10 05:30,10,1062.25,1063.5,1062,1062.75,1405
20100901|2010-06-10 06:00,10,1063,1063.75,1061,1061.25,1634
20100901|2010-06-10 06:30,10,1061.25,1062.25,1060.25,1060.25,3645
20100901|2010-06-10 07:00,10,1060.25,1062.5,1059.75,1061.75,4948
20100901|2010-06-10 07:30,10,1061.75,1063.75,1058,1062.5,24264
20100901|2010-06-10 08:00,10,1062.75,1069.5,1061.25,1069,38922
20100901|2010-06-10 08:30,10,1069,1076.75,1067.75,1076.25,185460
20100901|2010-06-10 09:00,10,1076.25,1079,1070.5,1072.25,164726
20100901|2010-06-10 09:30,10,1072.25,1074.75,1072,1073.5,74846
20100901|2010-06-10 10:00,10,1073.5,1076.5,1073.25,1075,59373
20100901|2010-06-10 10:30,10,1075,1075.75,1071.25,1073.5,63136
20100901|2010-06-10 11:00,10,1073.25,1073.75,1068.5,1072.5,75562
20100901|2010-06-10 11:30,10,1072.5,1074,1067.5,1070.75,58563
20100901|2010-06-10 12:00,10,1070.75,1072.5,1068,1071.75,52485
20100901|2010-06-10 12:30,10,1071.75,1075.5,1071.75,1074,46636
20100901|2010-06-10 13:00,10,1074,1075.25,1070.5,1074.5,38323
20100901|2010-06-10 13:30,10,1074.25,1079.25,1074.25,1077.25,70453
20100901|2010-06-10 14:00,10,1077.25,1082.25,1076,1080.25,101290
20100901|2010-06-10 14:30,10,1080.5,1083.5,1078.25,1082.5,145603
20100901|2010-06-10 15:00,10,1082.75,1082.75,1079.25,1079.5,80604
20100901|2010-06-10 15:30,11,1079.75,1081.25,1078.25,1080.5,7954
20100901|2010-06-10 16:00,11,1080.75,1081.25,1080.5,1081,1015
20100901|2010-06-10 17:00,11,1081,1081.5,1080.5,1080.5,1331
20100901|2010-06-10 17:30,11,1080.5,1080.5,1079.75,1080.25,1161
20100901|2010-06-10 18:00,11,1080.25,1080.5,1079.75,1080.5,483
20100901|2010-06-10 18:30,11,1080.5,1080.75,1079.5,1080.5,709
20100901|2010-06-10 19:00,11,1080.5,1080.5,1078,1078.25,2099
20100901|2010-06-10 19:30,11,1078.25,1079.25,1077.75,1078.75,1079
20100901|2010-06-10 20:00,11,1078.75,1079,1078.25,1078.75,309
20100901|2010-06-10 20:30,11,1078.75,1080,1078.25,1078.5,1106
20100901|2010-06-10 21:00,11,1078.5,1078.5,1077.5,1077.5,1594
20100901|2010-06-10 21:30,11,1077.5,1078.5,1077.25,1077.25,733
20100901|2010-06-10 22:00,11,1077.25,1077.75,1077.25,1077.25,369
20100901|2010-06-10 22:30,11,1077.25,1078.75,1077.25,1078,1039
20100901|2010-06-10 23:00,11,1078,1079.25,1078,1079.25,432
20100901|2010-06-10 23:30,11,1079.25,1080.5,1078,1078.25,1146
20100901|2010-06-11 00:00,11,1078.25,1080,1077.25,1078.25,890
20100901|2010-06-11 00:30,11,1078.25,1079.25,1077.5,1079.25,1165
20100901|2010-06-11 01:00,11,1079.5,1081.5,1079.5,1081.5,2607
20100901|2010-06-11 01:30,11,1081.5,1081.75,1079.5,1079.75,3193
20100901|2010-06-11 02:00,11,1079.75,1080.5,1077.75,1078.25,9128
20100901|2010-06-11 02:30,11,1078.5,1079.5,1077.5,1077.5,8991
20100901|2010-06-11 03:00,11,1077.75,1080,1077.5,1078.75,8033
20100901|2010-06-11 03:30,11,1078.5,1081.25,1077.75,1079.75,7249
20100901|2010-06-11 04:00,11,1079.75,1082.75,1079.75,1082.25,6503
20100901|2010-06-11 04:30,11,1082,1083,1081.25,1082.25,5903
20100901|2010-06-11 05:00,11,1082.25,1082.75,1081.25,1081.25,5188
20100901|2010-06-11 05:30,11,1081.5,1083,1079.75,1080,6387
20100901|2010-06-11 06:00,11,1080,1081.25,1079.25,1079.75,8323
20100901|2010-06-11 06:30,11,1079.75,1080.25,1078.75,1080,13864
20100901|2010-06-11 07:00,11,1080,1081.25,1079.75,1080,14278
20100901|2010-06-11 07:30,11,1080,1080,1070.5,1071,114113
20100901|2010-06-11 08:00,11,1071,1072.75,1070.25,1072.5,63850
20100901|2010-06-11 08:30,11,1072.5,1079.75,1071.75,1079.5,225795
20100901|2010-06-11 09:00,11,1079.5,1084.5,1077.5,1082.5,206959
20100901|2010-06-11 09:30,11,1082.75,1084.25,1078,1078.75,123329
20100901|2010-06-11 10:00,11,1079,1079,1074.75,1077.25,136912
20100901|2010-06-11 10:30,11,1077.5,1080.5,1076.25,1080.25,97266
20100901|2010-06-11 11:00,11,1080.5,1080.75,1077,1078.25,56381
20100901|2010-06-11 11:30,11,1078.25,1080.5,1076.25,1079,57023
20100901|2010-06-11 12:00,11,1079.25,1082.5,1079,1080.75,51127
20100901|2010-06-11 12:30,11,1080.75,1081.5,1077.5,1078.5,58025
20100901|2010-06-11 13:00,11,1078.5,1080.25,1075.5,1077,68164
20100901|2010-06-11 13:30,11,1077,1080.75,1076.5,1079,53752
20100901|2010-06-11 14:00,11,1078.75,1082,1077.5,1080.75,79343
20100901|2010-06-11 14:30,11,1080.5,1088.25,1080,1087,197190
20100901|2010-06-11 15:00,11,1087,1087.25,1084.5,1085,75345
20100901|2010-06-13 17:00,14,1087.5,1089.25,1085.75,1088.25,6046
20100901|2010-06-13 17:30,14,1088,1089.75,1087.5,1089.5,1309
20100901|2010-06-13 18:00,14,1089.5,1091.5,1089,1090,3055
20100901|2010-06-13 18:30,14,1090.25,1091,1089.5,1090.75,2289
20100901|2010-06-13 19:00,14,1091,1091,1089.5,1090.5,2333
20100901|2010-06-13 19:30,14,1090.75,1091,1090,1090.75,2081
20100901|2010-06-13 20:00,14,1090.5,1091,1089.25,1089.5,1066
20100901|2010-06-13 20:30,14,1089.5,1090.75,1089,1089,1341
20100901|2010-06-13 21:00,14,1089,1089.75,1089,1089.25,1515
20100901|2010-06-13 21:30,14,1089.25,1089.75,1088.5,1089.75,1448
20100901|2010-06-13 22:00,14,1089.5,1090.5,1089.5,1090.5,1175
20100901|2010-06-13 22:30,14,1090.25,1091,1089.25,1089.75,1286
20100901|2010-06-13 23:00,14,1089.75,1089.75,1088,1088.25,1836
20100901|2010-06-13 23:30,14,1088.25,1088.75,1088,1088.25,1669
20100901|2010-06-14 00:00,14,1088.25,1089.25,1088.25,1089,907
20100901|2010-06-14 00:30,14,1089,1091.75,1089,1091.25,3170
20100901|2010-06-14 01:00,14,1091.25,1092,1090.5,1091.75,3800
20100901|2010-06-14 01:30,14,1091.5,1091.5,1091,1091,2114
20100901|2010-06-14 02:00,14,1091,1092,1090,1092,13512
20100901|2010-06-14 02:30,14,1092.25,1092.25,1089.75,1090.5,14224
20100901|2010-06-14 03:00,14,1090.75,1093.25,1089.5,1092.75,13535
20100901|2010-06-14 03:30,14,1093,1095.5,1092.5,1094.75,15523
20100901|2010-06-14 04:00,14,1094.75,1096.25,1093.75,1095.75,12133
20100901|2010-06-14 04:30,14,1095.5,1096,1094,1094.75,8952
20100901|2010-06-14 05:00,14,1094.5,1095,1093.5,1094,6869
20100901|2010-06-14 05:30,14,1094.25,1094.25,1093,1093.25,5999
20100901|2010-06-14 06:00,14,1093,1093.75,1091.75,1092,9901
20100901|2010-06-14 06:30,14,1092,1094.25,1091.75,1094,5970
20100901|2010-06-14 07:00,14,1093.75,1095.75,1093.5,1094,17375
20100901|2010-06-14 07:30,14,1094.25,1095.25,1093.5,1094.5,23710
20100901|2010-06-14 08:00,14,1094.25,1095.75,1093.5,1095.75,29352
20100901|2010-06-14 08:30,14,1095.75,1096.25,1091.5,1093,236637
20100901|2010-06-14 09:00,14,1093,1097.5,1092.5,1096.5,154306
20100901|2010-06-14 09:30,14,1096.5,1098,1094,1097.5,122146
20100901|2010-06-14 10:00,14,1097.5,1101.75,1096.75,1099.25,169011
20100901|2010-06-14 10:30,14,1099.5,1099.75,1097.75,1098,77746
20100901|2010-06-14 11:00,14,1098,1099.75,1097.25,1098.5,61216
20100901|2010-06-14 11:30,14,1098.5,1099.25,1094.5,1094.75,70817
20100901|2010-06-14 12:00,14,1094.75,1096.25,1092.5,1094.75,110261
20100901|2010-06-14 12:30,14,1094.75,1097.25,1090.5,1090.75,81475
20100901|2010-06-14 13:00,14,1090.75,1092.25,1088,1091.5,145699
20100901|2010-06-14 13:30,14,1091.25,1093.25,1088,1092.5,98509
20100901|2010-06-14 14:00,14,1092.75,1094.25,1089.25,1090.5,101995
20100901|2010-06-14 14:30,14,1090.5,1090.75,1084.25,1085.5,214142
20100901|2010-06-14 15:00,14,1085.75,1086.5,1085.25,1086,63759
20100901|2010-06-14 15:30,15,1085.75,1086.5,1085.25,1085.75,4858
20100901|2010-06-14 16:00,15,1085.75,1086.5,1085.25,1086,1483
20100901|2010-06-14 17:00,15,1086,1087,1085.5,1086,1911
20100901|2010-06-14 17:30,15,1086,1087.25,1085,1085.5,1236
20100901|2010-06-14 18:00,15,1085.5,1086,1085.25,1085.75,397
20100901|2010-06-14 18:30,15,1085.75,1086.5,1085.5,1085.75,560
20100901|2010-06-14 19:00,15,1085.75,1089,1085.25,1089,3975
20100901|2010-06-14 19:30,15,1088.75,1089.5,1087.75,1087.75,3539
20100901|2010-06-14 20:00,15,1088,1088.25,1085.75,1087,2831
20100901|2010-06-14 20:30,15,1087,1087.5,1085.75,1087.25,2713
20100901|2010-06-14 21:00,15,1087.5,1089,1086.75,1088.75,2151
20100901|2010-06-14 21:30,15,1088.75,1089,1087.75,1088,1230
20100901|2010-06-14 22:00,15,1088.25,1088.75,1088,1088.5,418
20100901|2010-06-14 22:30,15,1088.25,1090.25,1088.25,1089.5,3297
20100901|2010-06-14 23:00,15,1089.5,1090.25,1089,1089.5,2061
20100901|2010-06-14 23:30,15,1089.75,1089.75,1087.5,1088,1810
20100901|2010-06-15 00:00,15,1087.75,1089,1087.5,1088.75,916
20100901|2010-06-15 00:30,15,1088.75,1089.75,1088.75,1089,1420
20100901|2010-06-15 01:00,15,1089,1089.5,1085.5,1086,7237
20100901|2010-06-15 01:30,15,1085.75,1086.25,1084.25,1084.5,6884
20100901|2010-06-15 02:00,15,1084.25,1088.5,1084.25,1087.75,22471
20100901|2010-06-15 02:30,15,1087.5,1088.25,1085.25,1088.25,19496
20100901|2010-06-15 03:00,15,1088.25,1089.5,1087.75,1088.5,12244
20100901|2010-06-15 03:30,15,1088.5,1092,1088.25,1091.25,17178
20100901|2010-06-15 04:00,15,1091.25,1092.25,1088.25,1091,21347
20100901|2010-06-15 04:30,15,1091.25,1095,1090.75,1094.25,23419
20100901|2010-06-15 05:00,15,1094.25,1095,1093.25,1093.75,11480
20100901|2010-06-15 05:30,15,1093.75,1094.25,1093,1093.25,10424
20100901|2010-06-15 06:00,15,1093.5,1094.5,1091,1091.75,33089
20100901|2010-06-15 06:30,15,1092,1093,1091.25,1093,13969
20100901|2010-06-15 07:00,15,1092.75,1092.75,1090.25,1092,39766
20100901|2010-06-15 07:30,15,1092,1094.75,1091.75,1092.75,45502
20100901|2010-06-15 08:00,15,1092.75,1094.5,1092.25,1093,38461
20100901|2010-06-15 08:30,15,1093,1097,1091.25,1095.5,247957
20100901|2010-06-15 09:00,15,1095.5,1097,1092.5,1095.75,200784
20100901|2010-06-15 09:30,15,1096,1098.5,1095,1098.25,168057
20100901|2010-06-15 10:00,15,1098,1099,1096.5,1097.5,111779
20100901|2010-06-15 10:30,15,1097.5,1100.25,1096,1099.25,103146
20100901|2010-06-15 11:00,15,1099.25,1101.25,1099,1099.75,77057
20100901|2010-06-15 11:30,15,1099.75,1101,1098,1101,66816
20100901|2010-06-15 12:00,15,1101,1104,1098.75,1102.25,120856
20100901|2010-06-15 12:30,15,1102.5,1104,1102,1103.75,58917
20100901|2010-06-15 13:00,15,1103.75,1107.75,1103.5,1106.5,135977
20100901|2010-06-15 13:30,15,1106.75,1107,1105,1105.5,85785
20100901|2010-06-15 14:00,15,1105.5,1109,1104.5,1108.5,106887
20100901|2010-06-15 14:30,15,1108.75,1111.5,1107.5,1110.25,257079
20100901|2010-06-15 15:00,15,1110.25,1110.5,1108.75,1109.25,124070
20100901|2010-06-15 15:30,16,1109.25,1109.25,1107.75,1108.75,6081
20100901|2010-06-15 16:00,16,1108.75,1108.75,1107.75,1108,3061
20100901|2010-06-15 17:00,16,1108,1108,1106.75,1107,3541
20100901|2010-06-15 17:30,16,1107.25,1108,1107.25,1107.5,1165
20100901|2010-06-15 18:00,16,1107.25,1107.5,1106.5,1106.75,2167
20100901|2010-06-15 18:30,16,1107,1107.75,1106.5,1107.25,1765
20100901|2010-06-15 19:00,16,1107.25,1107.25,1106.25,1106.5,1652
20100901|2010-06-15 19:30,16,1106.75,1107.5,1106.5,1106.75,1518
20100901|2010-06-15 20:00,16,1106.75,1107.75,1106.5,1107.25,1526
20100901|2010-06-15 20:30,16,1107.25,1107.5,1106.25,1106.5,1441
20100901|2010-06-15 21:00,16,1106.5,1107,1106.25,1106.75,910
20100901|2010-06-15 21:30,16,1106.75,1107,1106.5,1106.5,1269
20100901|2010-06-15 22:00,16,1106.5,1107,1106.5,1106.75,557
20100901|2010-06-15 22:30,16,1106.75,1108.25,1106.75,1107.75,1653
20100901|2010-06-15 23:00,16,1108,1108.25,1106.5,1107,1598
20100901|2010-06-15 23:30,16,1107,1107.25,1106.25,1106.75,1615
20100901|2010-06-16 00:00,16,1106.75,1107,1105.75,1106,2251
20100901|2010-06-16 00:30,16,1106,1107,1105.75,1106,4218
20100901|2010-06-16 01:00,16,1106,1107.75,1105.75,1107,3970
20100901|2010-06-16 01:30,16,1107,1108.5,1106.5,1107.25,4142
20100901|2010-06-16 02:00,16,1107.25,1107.25,1105.5,1106.25,16930
20100901|2010-06-16 02:30,16,1106,1107,1103.75,1104.75,20230
20100901|2010-06-16 03:00,16,1105,1105.75,1103.5,1104.5,17366
20100901|2010-06-16 03:30,16,1104.5,1105.75,1103.5,1105.5,13038
20100901|2010-06-16 04:00,16,1105.5,1105.5,1102.75,1104,15406
20100901|2010-06-16 04:30,16,1104,1106,1103.75,1105.75,8159
20100901|2010-06-16 05:00,16,1105.75,1106.75,1104.5,1106,8204
20100901|2010-06-16 05:30,16,1106,1106.25,1104.75,1104.75,6477
20100901|2010-06-16 06:00,16,1105,1105.75,1104.25,1104.75,14322
20100901|2010-06-16 06:30,16,1104.75,1105.25,1102,1103.25,38363
20100901|2010-06-16 07:00,16,1103.5,1103.5,1101.25,1101.5,49225
20100901|2010-06-16 07:30,16,1101.25,1103.5,1100,1102.5,72064
20100901|2010-06-16 08:00,16,1102.5,1104.75,1102,1104.75,48380
20100901|2010-06-16 08:30,16,1104.5,1108,1102.75,1108,245978
20100901|2010-06-16 09:00,16,1108,1109,1104.25,1104.75,195929
20100901|2010-06-16 09:30,16,1104.75,1107.25,1102.5,1106.75,159341
20100901|2010-06-16 10:00,16,1106.75,1110.75,1105.75,1109.75,155389
20100901|2010-06-16 10:30,16,1110,1110.25,1107.75,1109.5,101325
20100901|2010-06-16 11:00,16,1109.5,1113.5,1109.5,1112,120780
20100901|2010-06-16 11:30,16,1112,1112.5,1108.75,1110,63242
20100901|2010-06-16 12:00,16,1110,1111.25,1108.5,1111,64472
20100901|2010-06-16 12:30,16,1111,1113,1109.75,1112.75,54189
20100901|2010-06-16 13:00,16,1113,1114.75,1112,1112.5,90230
20100901|2010-06-16 13:30,16,1112.5,1114.25,1110.25,1112.25,108656
20100901|2010-06-16 14:00,16,1112,1112.25,1106,1106.5,132765
20100901|2010-06-16 14:30,16,1106.25,1110.75,1105.5,1109.75,192326
20100901|2010-06-16 15:00,16,1109.75,1111.5,1109,1109.75,78967
20100901|2010-06-16 15:30,17,1110,1110.25,1108,1108.5,7812
20100901|2010-06-16 16:00,17,1108.5,1108.5,1107,1107.75,4141
20100901|2010-06-16 17:00,17,1107.75,1107.75,1106.75,1107.25,2743
20100901|2010-06-16 17:30,17,1107.25,1107.75,1106.75,1107.25,1243
20100901|2010-06-16 18:00,17,1107.25,1107.25,1106.25,1106.75,900
20100901|2010-06-16 18:30,17,1106.75,1107,1106.25,1106.5,896
20100901|2010-06-16 19:00,17,1106.5,1107.75,1106,1107.5,2914
20100901|2010-06-16 19:30,17,1107.5,1108,1107,1107.25,2500
20100901|2010-06-16 20:00,17,1107.25,1108,1106.5,1106.75,1864
20100901|2010-06-16 20:30,17,1106.75,1107,1105.25,1106,4835
20100901|2010-06-16 21:00,17,1105.75,1106,1105.5,1105.75,1789
20100901|2010-06-16 21:30,17,1105.75,1106.25,1105.5,1106,952
20100901|2010-06-16 22:00,17,1105.75,1106,1105.5,1105.75,578
20100901|2010-06-16 22:30,17,1105.75,1105.75,1104.5,1104.75,2148
20100901|2010-06-16 23:00,17,1104.75,1105,1104,1104.75,1666
20100901|2010-06-16 23:30,17,1104.75,1105,1104,1104.25,838
20100901|2010-06-17 00:00,17,1104.25,1104.5,1103.5,1104.25,2033
20100901|2010-06-17 00:30,17,1104,1105,1103.5,1104.75,2228
20100901|2010-06-17 01:00,17,1105,1106,1104.25,1105.5,6381
20100901|2010-06-17 01:30,17,1105.75,1106.5,1105,1105.5,3926
20100901|2010-06-17 02:00,17,1105.5,1106.5,1103.5,1105,17841
20100901|2010-06-17 02:30,17,1104.75,1107,1104.5,1105.25,19034
20100901|2010-06-17 03:00,17,1105.25,1108.5,1104.75,1108.5,15299
20100901|2010-06-17 03:30,17,1108.5,1110.75,1108.5,1109,17107
20100901|2010-06-17 04:00,17,1109,1113.5,1108.75,1112.25,20074
20100901|2010-06-17 04:30,17,1112.25,1114.75,1112.25,1113,15617
20100901|2010-06-17 05:00,17,1113,1114,1112,1112.75,8448
20100901|2010-06-17 05:30,17,1113,1113.75,1112,1113.75,10506
20100901|2010-06-17 06:00,17,1113.75,1115.25,1113.5,1114.75,17475
20100901|2010-06-17 06:30,17,1114.75,1115.5,1114.25,1114.5,13001
20100901|2010-06-17 07:00,17,1114.25,1116,1114,1115.25,24053
20100901|2010-06-17 07:30,17,1115,1117.5,1110,1112.75,97583
20100901|2010-06-17 08:00,17,1113,1114.75,1111.75,1113.25,44706
20100901|2010-06-17 08:30,17,1113,1113.75,1108.25,1111.25,231676
20100901|2010-06-17 09:00,17,1111.25,1111.25,1102.5,1104.25,326149
20100901|2010-06-17 09:30,17,1104.5,1104.5,1101.25,1103.25,194856
20100901|2010-06-17 10:00,17,1103.25,1106.5,1100.75,1105.25,157736
20100901|2010-06-17 10:30,17,1105.5,1108,1105.25,1107,96786
20100901|2010-06-17 11:00,17,1107,1108,1104.75,1105.25,82583
20100901|2010-06-17 11:30,17,1105.5,1106.25,1103.5,1105.75,55645
20100901|2010-06-17 12:00,17,1105.5,1107.5,1104,1106.25,62960
20100901|2010-06-17 12:30,17,1106.5,1109.75,1105.25,1109.5,93077
20100901|2010-06-17 13:00,17,1109.5,1110.5,1107,1107.25,91909
20100901|2010-06-17 13:30,17,1107.25,1108.5,1104.75,1106.25,99565
20100901|2010-06-17 14:00,17,1106.25,1106.5,1102,1103,162109
20100901|2010-06-17 14:30,17,1103,1112.5,1102.75,1111.5,293396
20100901|2010-06-17 15:00,17,1111.5,1112.5,1110.5,1111.75,92473
20100901|2010-06-17 15:30,18,1111.5,1111.75,1110.5,1111.25,5599
20100901|2010-06-17 16:00,18,1111,1111.75,1110.5,1111,2781
20100901|2010-06-17 17:00,18,1111,1111.75,1110.25,1110.5,1946
20100901|2010-06-17 17:30,18,1110.25,1110.75,1110.25,1110.5,735
20100901|2010-06-17 18:00,18,1110.5,1110.75,1110.25,1110.5,569
20100901|2010-06-17 18:30,18,1110.5,1111,1110.25,1110.75,706
20100901|2010-06-17 19:00,18,1110.5,1111,1109.5,1109.75,2412
20100901|2010-06-17 19:30,18,1109.5,1111.25,1109.25,1111.25,2250
20100901|2010-06-17 20:00,18,1111.25,1111.75,1110.5,1111,2043
20100901|2010-06-17 20:30,18,1111,1111,1109.75,1110.5,1670
20100901|2010-06-17 21:00,18,1110.75,1112,1110.25,1112,1904
20100901|2010-06-17 21:30,18,1111.75,1112,1111.5,1111.75,995
20100901|2010-06-17 22:00,18,1111.75,1112,1111.5,1111.5,495
20100901|2010-06-17 22:30,18,1111.5,1112.5,1111.5,1112.25,1820
20100901|2010-06-17 23:00,18,1112.5,1112.5,1111.5,1112,808
20100901|2010-06-17 23:30,18,1112,1112.25,1110.5,1110.75,1644
20100901|2010-06-18 00:00,18,1110.5,1111.25,1110.5,1110.75,1396
20100901|2010-06-18 00:30,18,1110.75,1110.75,1109.25,1110.5,3258
20100901|2010-06-18 01:00,18,1110.75,1111.75,1110.25,1111.5,2378
20100901|2010-06-18 01:30,18,1111.25,1111.5,1109,1109.75,4272
20100901|2010-06-18 02:00,18,1109.5,1111,1109,1110.75,9077
20100901|2010-06-18 02:30,18,1110.75,1112.75,1110.5,1111,13285
20100901|2010-06-18 03:00,18,1111,1113.25,1111,1112.25,13467
20100901|2010-06-18 03:30,18,1112,1113,1111.5,1112.25,9408
20100901|2010-06-18 04:00,18,1112.25,1113.75,1111,1112.5,8033
20100901|2010-06-18 04:30,18,1112.5,1113,1111,1112,9338
20100901|2010-06-18 05:00,18,1112.25,1112.25,1109.5,1109.75,18917
20100901|2010-06-18 05:30,18,1109.5,1110.25,1108.25,1109.5,12177
20100901|2010-06-18 06:00,18,1109.5,1111.5,1109.5,1111.25,14305
20100901|2010-06-18 06:30,18,1111.25,1111.75,1110.5,1110.75,8685
20100901|2010-06-18 07:00,18,1110.75,1112.75,1109.75,1109.75,23039
20100901|2010-06-18 07:30,18,1109.75,1112.25,1109.25,1110.25,34711
20100901|2010-06-18 08:00,18,1110.5,1114,1109.25,1113.75,86913
20100901|2010-06-18 08:30,18,1113.5,1114,1109,1109.5,210806
20100901|2010-06-18 09:00,18,1109.5,1114.75,1109.25,1114,169165
20100901|2010-06-18 09:30,18,1114.25,1116.75,1113.75,1116,162446
20100901|2010-06-18 10:00,18,1115.75,1116.75,1113,1113.5,106749
20100901|2010-06-18 10:30,18,1113.5,1114.5,1111.75,1112.75,86704
20100901|2010-06-18 11:00,18,1112.75,1114.75,1110.5,1111.25,71044
20100901|2010-06-18 11:30,18,1111,1112.75,1110,1111.5,47928
20100901|2010-06-18 12:00,18,1111.5,1113,1110.5,1112,51919
20100901|2010-06-18 12:30,18,1112.25,1113.75,1110.5,1112,41193
20100901|2010-06-18 13:00,18,1111.75,1114.25,1111.25,1114,42955
20100901|2010-06-18 13:30,18,1114,1114,1112.25,1113,43941
20100901|2010-06-18 14:00,18,1113,1113.25,1110.25,1111.75,67100
20100901|2010-06-18 14:30,18,1112,1113.25,1111,1112.25,97018
20100901|2010-06-18 15:00,18,1112.5,1112.75,1110,1110,92897
20100901|2010-06-20 17:00,21,1123.75,1123.75,1122.25,1122.5,4698
20100901|2010-06-20 17:30,21,1122.5,1122.75,1121,1122,4892
20100901|2010-06-20 18:00,21,1121.75,1123,1121.5,1122.75,4604
20100901|2010-06-20 18:30,21,1122.5,1124.5,1122.5,1124.25,5655
20100901|2010-06-20 19:00,21,1124.5,1127,1124,1126,10529
20100901|2010-06-20 19:30,21,1126,1126.5,1124.25,1126.5,5442
20100901|2010-06-20 20:00,21,1126.5,1127,1116.25,1118.5,18912
20100901|2010-06-20 20:30,21,1118.75,1121.5,1116.75,1121,10682
20100901|2010-06-20 21:00,21,1121,1121.75,1118.75,1120,5485
20100901|2010-06-20 21:30,21,1120,1124.5,1119.75,1124.25,5937
20100901|2010-06-20 22:00,21,1124.25,1125.75,1123.5,1125.25,4467
20100901|2010-06-20 22:30,21,1125,1125.75,1123.25,1123.5,1789
20100901|2010-06-20 23:00,21,1123.75,1125.75,1123.75,1124,1512
20100901|2010-06-20 23:30,21,1124,1125.5,1122.5,1124,3997
20100901|2010-06-21 00:00,21,1124.25,1126.5,1124,1126.5,4026
20100901|2010-06-21 00:30,21,1126.5,1128,1126.25,1127.25,5718
20100901|2010-06-21 01:00,21,1127.25,1129.5,1127,1128.25,9901
20100901|2010-06-21 01:30,21,1128.25,1129.25,1127.75,1128.5,6420
20100901|2010-06-21 02:00,21,1128.5,1129,1127.5,1128.5,19903
20100901|2010-06-21 02:30,21,1128.25,1128.5,1126.25,1126.5,16233
20100901|2010-06-21 03:00,21,1126.5,1127.25,1124.75,1127.25,17498
20100901|2010-06-21 03:30,21,1127,1128,1126,1126.75,10093
20100901|2010-06-21 04:00,21,1126.75,1127.25,1125.25,1126.75,7569
20100901|2010-06-21 04:30,21,1126.75,1126.75,1125.25,1126.5,5739
20100901|2010-06-21 05:00,21,1126.75,1128.25,1126.5,1128,7786
20100901|2010-06-21 05:30,21,1127.75,1128.25,1126.25,1126.5,8396
20100901|2010-06-21 06:00,21,1126.75,1127.75,1126.5,1126.75,10291
20100901|2010-06-21 06:30,21,1126.75,1127.25,1125.5,1125.75,10871
20100901|2010-06-21 07:00,21,1125.75,1126.25,1123,1123.25,26052
20100901|2010-06-21 07:30,21,1123.25,1124.5,1123,1124,26057
20100901|2010-06-21 08:00,21,1124,1127,1123.75,1126.5,34050
20100901|2010-06-21 08:30,21,1126.5,1127.5,1121.5,1125.75,224886
20100901|2010-06-21 09:00,21,1125.75,1127,1122.5,1122.5,134343
20100901|2010-06-21 09:30,21,1122.75,1124,1120.25,1120.75,143354
20100901|2010-06-21 10:00,21,1120.75,1123.25,1120,1122.25,91945
20100901|2010-06-21 10:30,21,1122.25,1123.25,1120.25,1121,84810
20100901|2010-06-21 11:00,21,1121.25,1121.75,1117.75,1117.75,84366
20100901|2010-06-21 11:30,21,1118,1118.75,1116.5,1118.25,88852
20100901|2010-06-21 12:00,21,1118,1119.75,1117.25,1118.75,81367
20100901|2010-06-21 12:30,21,1118.75,1119.25,1114.5,1116,104617
20100901|2010-06-21 13:00,21,1116,1119.75,1115,1117.5,94433
20100901|2010-06-21 13:30,21,1117.25,1118.25,1113.25,1114,86932
20100901|2010-06-21 14:00,21,1113.75,1114.5,1105,1106.75,255362
20100901|2010-06-21 14:30,21,1106.5,1109.25,1103.25,1109,250463
20100901|2010-06-21 15:00,21,1109,1111.75,1109,1110.5,98185
20100901|2010-06-21 15:30,22,1110.5,1111.25,1110.25,1110.75,4677
20100901|2010-06-21 16:00,22,1110.75,1111.25,1110.5,1110.75,1206
20100901|2010-06-21 17:00,22,1111,1111.75,1110.75,1111,1836
20100901|2010-06-21 17:30,22,1111,1111.5,1110.75,1111,1832
20100901|2010-06-21 18:00,22,1111.25,1112,1111,1111.75,1115
20100901|2010-06-21 18:30,22,1111.75,1112,1111.25,1111.5,1222
20100901|2010-06-21 19:00,22,1111.25,1111.75,1110.5,1110.75,2896
20100901|2010-06-21 19:30,22,1111,1111.75,1110.75,1111.75,2482
20100901|2010-06-21 20:00,22,1111.75,1115.5,1110.5,1114.75,12633
20100901|2010-06-21 20:30,22,1114.5,1117,1112,1114,17040
20100901|2010-06-21 21:00,22,1114,1114.25,1111,1111.75,4689
20100901|2010-06-21 21:30,22,1111.5,1113.75,1111.5,1112,2784
20100901|2010-06-21 22:00,22,1112,1113.25,1112,1112.5,1315
20100901|2010-06-21 22:30,22,1112.5,1112.75,1111,1111.25,2257
20100901|2010-06-21 23:00,22,1111.25,1111.5,1110.75,1110.75,1918
20100901|2010-06-21 23:30,22,1111,1111.25,1110.5,1110.75,2098
20100901|2010-06-22 00:00,22,1111,1111.25,1110.5,1110.75,2333
20100901|2010-06-22 00:30,22,1110.75,1111.25,1110.5,1111,6812
20100901|2010-06-22 01:00,22,1111,1111.25,1108,1110.25,15116
20100901|2010-06-22 01:30,22,1110.25,1111.75,1110,1110.75,3870
20100901|2010-06-22 02:00,22,1110.75,1113,1110.5,1112.5,14309
20100901|2010-06-22 02:30,22,1112.5,1113,1110.5,1111.75,14596
20100901|2010-06-22 03:00,22,1112,1112.75,1110.75,1111,7768
20100901|2010-06-22 03:30,22,1111,1112,1110.5,1111.25,5189
20100901|2010-06-22 04:00,22,1111,1111.25,1105,1105.5,24703
20100901|2010-06-22 04:30,22,1105.5,1106.25,1104.25,1104.5,13576
20100901|2010-06-22 05:00,22,1104.5,1106.25,1103.5,1105.5,12200
20100901|2010-06-22 05:30,22,1105.5,1108,1105.25,1105.75,18052
20100901|2010-06-22 06:00,22,1105.75,1108,1105.5,1107,19222
20100901|2010-06-22 06:30,22,1107,1108.75,1105.75,1106.75,22244
20100901|2010-06-22 07:00,22,1106.5,1108,1105,1107.75,22502
20100901|2010-06-22 07:30,22,1107.75,1110,1107.5,1109.75,27241
20100901|2010-06-22 08:00,22,1109.75,1110.5,1109,1109.5,26341
20100901|2010-06-22 08:30,22,1109.75,1114.5,1108.75,1109.5,219586
20100901|2010-06-22 09:00,22,1109.75,1110.25,1105,1107.5,222131
20100901|2010-06-22 09:30,22,1107.5,1109.5,1104.5,1108.5,139423
20100901|2010-06-22 10:00,22,1108.75,1109,1105.25,1109,129607
20100901|2010-06-22 10:30,22,1109,1112.75,1108.25,1110,112057
20100901|2010-06-22 11:00,22,1110,1110.75,1108.25,1108.5,67528
20100901|2010-06-22 11:30,22,1108.25,1108.75,1106.75,1108.25,49919
20100901|2010-06-22 12:00,22,1108.25,1109.75,1106,1106.25,67412
20100901|2010-06-22 12:30,22,1106.25,1109.5,1105,1106.25,132328
20100901|2010-06-22 13:00,22,1106,1106.25,1101.25,1102.5,134972
20100901|2010-06-22 13:30,22,1102.25,1104,1093,1095.5,222542
20100901|2010-06-22 14:00,22,1095.5,1098,1092.75,1093.5,145697
20100901|2010-06-22 14:30,22,1093.25,1093.75,1089.5,1091.5,232283
20100901|2010-06-22 15:00,22,1091.25,1092,1089.5,1090.25,80181
20100901|2010-06-22 15:30,23,1090.75,1092.75,1090.75,1092,6712
20100901|2010-06-22 16:00,23,1092,1092.75,1091.25,1091.75,3085
20100901|2010-06-22 17:00,23,1091.75,1092.5,1091.5,1091.75,1866
20100901|2010-06-22 17:30,23,1092,1092.75,1091.75,1092,1059
20100901|2010-06-22 18:00,23,1092,1093.5,1091.75,1093,1803
20100901|2010-06-22 18:30,23,1093,1093,1091.5,1092.25,1813
20100901|2010-06-22 19:00,23,1092,1093,1092,1092.75,2009
20100901|2010-06-22 19:30,23,1093,1093.25,1092,1092,3675
20100901|2010-06-22 20:00,23,1092.25,1093,1092,1092.5,2961
20100901|2010-06-22 20:30,23,1092.25,1094.5,1092,1094.5,4193
20100901|2010-06-22 21:00,23,1094.5,1094.75,1093.5,1094.5,2083
20100901|2010-06-22 21:30,23,1094.25,1095,1093.75,1094.75,2997
20100901|2010-06-22 22:00,23,1094.5,1094.5,1093,1093,1845
20100901|2010-06-22 22:30,23,1093.25,1094.25,1092.5,1093.75,2614
20100901|2010-06-22 23:00,23,1093.75,1094.25,1093.25,1094,1284
20100901|2010-06-22 23:30,23,1094,1094.5,1093.25,1094,1154
20100901|2010-06-23 00:00,23,1094,1094.25,1093.75,1094,1927
20100901|2010-06-23 00:30,23,1094,1094.25,1092.5,1093.5,3954
20100901|2010-06-23 01:00,23,1093.5,1093.75,1091.5,1093,6453
20100901|2010-06-23 01:30,23,1093,1094.5,1092.75,1094,4942
20100901|2010-06-23 02:00,23,1094,1095.75,1093.5,1094.75,19799
20100901|2010-06-23 02:30,23,1094.5,1095.5,1093.75,1095,16141
20100901|2010-06-23 03:00,23,1095,1097.5,1094.25,1096.75,22579
20100901|2010-06-23 03:30,23,1096.75,1097.5,1095.25,1096,14330
20100901|2010-06-23 04:00,23,1095.75,1096.5,1094.75,1095.75,8539
20100901|2010-06-23 04:30,23,1095.5,1096.25,1094.75,1096,6049
20100901|2010-06-23 05:00,23,1096,1097.75,1095.75,1096.75,7732
20100901|2010-06-23 05:30,23,1096.75,1097.25,1095.25,1095.75,5978
20100901|2010-06-23 06:00,23,1095.75,1096.5,1095,1096.25,9436
20100901|2010-06-23 06:30,23,1096.25,1096.5,1094.25,1095.25,13891
20100901|2010-06-23 07:00,23,1095,1097.5,1094.5,1095.5,37132
20100901|2010-06-23 07:30,23,1095.25,1096.75,1094.5,1095.5,30798
20100901|2010-06-23 08:00,23,1095.75,1095.75,1091.5,1091.75,56831
20100901|2010-06-23 08:30,23,1091.75,1092.25,1087.25,1091,256360
20100901|2010-06-23 09:00,23,1091,1091,1080.25,1082,294147
20100901|2010-06-23 09:30,23,1082,1087.25,1081.75,1085.5,163753
20100901|2010-06-23 10:00,23,1085.75,1086.25,1083.75,1085.25,87462
20100901|2010-06-23 10:30,23,1085.5,1086,1082.5,1083.75,74820
20100901|2010-06-23 11:00,23,1084,1085,1082.75,1084.75,40012
20100901|2010-06-23 11:30,23,1084.75,1087.75,1083.75,1086.75,56257
20100901|2010-06-23 12:00,23,1087,1088.5,1086.25,1087.75,61015
20100901|2010-06-23 12:30,23,1087.75,1089,1086.75,1088.5,47803
20100901|2010-06-23 13:00,23,1088.25,1089.75,1084.25,1089.25,153930
20100901|2010-06-23 13:30,23,1089.25,1095.75,1086,1087.5,236817
20100901|2010-06-23 14:00,23,1087.5,1090,1083.5,1088.5,192252
20100901|2010-06-23 14:30,23,1088.5,1091.5,1085.5,1087.5,174446
20100901|2010-06-23 15:00,23,1087.75,1088,1086.25,1087,74598
20100901|2010-06-23 15:30,24,1086.5,1087,1085.25,1086,5417
20100901|2010-06-23 16:00,24,1086,1086.25,1084.5,1084.75,1420
20100901|2010-06-23 17:00,24,1085,1085.75,1084.75,1085.25,1265
20100901|2010-06-23 17:30,24,1085.5,1085.5,1084.5,1085,528
20100901|2010-06-23 18:00,24,1085,1086.25,1084.75,1086,703
20100901|2010-06-23 18:30,24,1086.25,1086.5,1084.5,1086.5,2418
20100901|2010-06-23 19:00,24,1086.5,1086.75,1086,1086.25,2228
20100901|2010-06-23 19:30,24,1086,1087.25,1086,1086.5,2770
20100901|2010-06-23 20:00,24,1086.75,1087,1086.25,1087,1578
20100901|2010-06-23 20:30,24,1087,1088,1085.75,1086.5,3103
20100901|2010-06-23 21:00,24,1086.5,1088,1086.5,1087.25,2795
20100901|2010-06-23 21:30,24,1087.25,1088,1087,1087.5,1305
20100901|2010-06-23 22:00,24,1087.5,1089.5,1087,1089,2647
20100901|2010-06-23 22:30,24,1088.75,1089.75,1088.75,1089.5,1358
20100901|2010-06-23 23:00,24,1089.75,1090,1089.25,1089.75,1592
20100901|2010-06-23 23:30,24,1089.75,1089.75,1088.5,1089.5,1411
20100901|2010-06-24 00:00,24,1089.25,1090.5,1088.25,1089.75,4409
20100901|2010-06-24 00:30,24,1090,1090.25,1087.5,1087.5,3865
20100901|2010-06-24 01:00,24,1088,1091,1087.75,1090.5,3546
20100901|2010-06-24 01:30,24,1090.5,1090.75,1088,1088.5,4578
20100901|2010-06-24 02:00,24,1088.25,1088.75,1085,1085.25,15140
20100901|2010-06-24 02:30,24,1085,1085.5,1080.75,1081.75,34403
20100901|2010-06-24 03:00,24,1081.75,1082.5,1079,1079.5,24912
20100901|2010-06-24 03:30,24,1079.5,1079.75,1077,1079,28498
20100901|2010-06-24 04:00,24,1078.75,1080.75,1078,1080.5,10377
20100901|2010-06-24 04:30,24,1080.5,1081,1079.75,1080,6894
20100901|2010-06-24 05:00,24,1079.75,1082,1079.75,1081.25,5533
20100901|2010-06-24 05:30,24,1081.25,1081.5,1080.25,1080.5,5274
20100901|2010-06-24 06:00,24,1080.75,1082.25,1079.75,1079.75,11440
20100901|2010-06-24 06:30,24,1079.75,1080.75,1078,1079.25,25064
20100901|2010-06-24 07:00,24,1079.25,1079.75,1077.25,1078.5,23589
20100901|2010-06-24 07:30,24,1078.5,1084,1077.25,1081.5,85658
20100901|2010-06-24 08:00,24,1081.5,1083.5,1080.75,1082.5,37058
20100901|2010-06-24 08:30,24,1082.5,1083.75,1074,1075.5,253975
20100901|2010-06-24 09:00,24,1075.25,1081.25,1075.25,1080,192964
20100901|2010-06-24 09:30,24,1079.75,1080,1072.5,1075.25,196517
20100901|2010-06-24 10:00,24,1075.25,1075.5,1069.5,1072.5,195506
20100901|2010-06-24 10:30,24,1072.5,1075.5,1071.75,1074.75,139473
20100901|2010-06-24 11:00,24,1074.75,1078,1074,1074.5,98543
20100901|2010-06-24 11:30,24,1074.25,1076.25,1072,1075.5,67788
20100901|2010-06-24 12:00,24,1075.5,1078.5,1073.75,1076.25,80178
20100901|2010-06-24 12:30,24,1076,1081.75,1075.75,1081,105831
20100901|2010-06-24 13:00,24,1081,1081.25,1077.25,1078,65553
20100901|2010-06-24 13:30,24,1078,1078.25,1071,1072.25,148281
20100901|2010-06-24 14:00,24,1072.5,1074.25,1066.5,1070.75,241384
20100901|2010-06-24 14:30,24,1070.75,1071.75,1066.75,1069.75,283603
20100901|2010-06-24 15:00,24,1069.5,1071.5,1069.25,1070.25,100473
20100901|2010-06-24 15:30,25,1070.25,1073.5,1069.75,1073.25,12383
20100901|2010-06-24 16:00,25,1073,1073.5,1072.5,1072.75,1594
20100901|2010-06-24 17:00,25,1073,1073.5,1072.75,1073.25,2874
20100901|2010-06-24 17:30,25,1073.25,1073.25,1071.75,1072.25,1341
20100901|2010-06-24 18:00,25,1072,1073,1071.75,1072,1884
20100901|2010-06-24 18:30,25,1071.75,1073,1071.75,1073,1773
20100901|2010-06-24 19:00,25,1073,1073.5,1071.5,1071.75,4569
20100901|2010-06-24 19:30,25,1071.75,1072.5,1070.75,1070.75,3645
20100901|2010-06-24 20:00,25,1071,1072.75,1070.5,1072.75,4006
20100901|2010-06-24 20:30,25,1072.75,1074.75,1072.5,1074.5,4062
20100901|2010-06-24 21:00,25,1074.25,1075,1073.25,1074.25,3762
20100901|2010-06-24 21:30,25,1074.5,1075,1073.25,1073.5,2403
20100901|2010-06-24 22:00,25,1073.5,1073.75,1072.75,1073.25,831
20100901|2010-06-24 22:30,25,1073.25,1073.75,1071.25,1072,1828
20100901|2010-06-24 23:00,25,1072,1072,1070.75,1071,2239
20100901|2010-06-24 23:30,25,1071,1072.25,1070.5,1072.25,2135
20100901|2010-06-25 00:00,25,1072.25,1073.25,1072.25,1073.25,1941
20100901|2010-06-25 00:30,25,1073.25,1073.75,1072.5,1073.75,2403
20100901|2010-06-25 01:00,25,1074,1074,1071.75,1072,4300
20100901|2010-06-25 01:30,25,1071.75,1073.25,1070.75,1072.75,4452
20100901|2010-06-25 02:00,25,1072.75,1075,1070.5,1074,21604
20100901|2010-06-25 02:30,25,1074,1075.75,1073.5,1073.75,16114
20100901|2010-06-25 03:00,25,1073.75,1074.75,1070.25,1070.75,13298
20100901|2010-06-25 03:30,25,1070.75,1071,1068,1068.75,24275
20100901|2010-06-25 04:00,25,1068.5,1069.25,1067,1068.5,16830
20100901|2010-06-25 04:30,25,1068.5,1069,1065.25,1067.5,21087
20100901|2010-06-25 05:00,25,1067.5,1069,1067,1068.75,11121
20100901|2010-06-25 05:30,25,1068.75,1071.25,1068.75,1071.25,13631
20100901|2010-06-25 06:00,25,1071,1073,1070,1072.5,22082
20100901|2010-06-25 06:30,25,1072.75,1075.25,1072.5,1074.25,25830
20100901|2010-06-25 07:00,25,1074.25,1074.5,1071.25,1072,21358
20100901|2010-06-25 07:30,25,1071.75,1072.5,1067.5,1070,82109
20100901|2010-06-25 08:00,25,1070,1072.75,1069.5,1072.75,38185
20100901|2010-06-25 08:30,25,1072.75,1072.75,1066,1069.75,238185
20100901|2010-06-25 09:00,25,1070,1073.5,1067,1068.5,188050
20100901|2010-06-25 09:30,25,1068.5,1069,1062.75,1064,210423
20100901|2010-06-25 10:00,25,1064,1068.25,1063.75,1067.5,136627
20100901|2010-06-25 10:30,25,1067.5,1070.75,1065.25,1069,118424
20100901|2010-06-25 11:00,25,1068.75,1071.5,1067.5,1070.75,100987
20100901|2010-06-25 11:30,25,1070.75,1072.25,1068.25,1069.5,86059
20100901|2010-06-25 12:00,25,1069.5,1076.5,1069,1076.5,111189
20100901|2010-06-25 12:30,25,1076.25,1079.5,1075.25,1077.5,144163
20100901|2010-06-25 13:00,25,1077.5,1079,1075.25,1077.5,83327
20100901|2010-06-25 13:30,25,1077.75,1079,1075.25,1076.75,63179
20100901|2010-06-25 14:00,25,1076.5,1076.75,1072,1073.5,119136
20100901|2010-06-25 14:30,25,1073.5,1077.5,1070.5,1074.25,293355
20100901|2010-06-25 15:00,25,1074.25,1075,1070.75,1075,154046
20100901|2010-06-27 17:00,28,1074.25,1077.5,1074.25,1075,6696
20100901|2010-06-27 17:30,28,1075,1076,1074.25,1075.5,2139
20100901|2010-06-27 18:00,28,1075.25,1076.25,1075,1076.25,684
20100901|2010-06-27 18:30,28,1076.5,1076.5,1075.25,1075.5,1453
20100901|2010-06-27 19:00,28,1075.25,1076,1073.5,1074,4964
20100901|2010-06-27 19:30,28,1074.25,1075.75,1073.25,1074.5,4497
20100901|2010-06-27 20:00,28,1074.5,1077,1073.25,1076.75,5244
20100901|2010-06-27 20:30,28,1076.75,1078,1076.25,1076.5,3766
20100901|2010-06-27 21:00,28,1076.5,1078,1076.25,1077.75,1691
20100901|2010-06-27 21:30,28,1077.75,1078.5,1077,1077.75,1581
20100901|2010-06-27 22:00,28,1077.5,1077.5,1076.5,1076.5,1256
20100901|2010-06-27 22:30,28,1076.5,1077.5,1076.25,1076.75,1326
20100901|2010-06-27 23:00,28,1076.5,1077,1076.25,1076.75,1194
20100901|2010-06-27 23:30,28,1077,1077.5,1076.75,1076.75,686
20100901|2010-06-28 00:00,28,1077,1077.25,1074.75,1075,2073
20100901|2010-06-28 00:30,28,1075.25,1075.25,1073.75,1073.75,3014
20100901|2010-06-28 01:00,28,1073.75,1074,1072.75,1073,3893
20100901|2010-06-28 01:30,28,1073,1075.75,1072.75,1075.5,5558
20100901|2010-06-28 02:00,28,1075.5,1076.75,1073.25,1073.5,20125
20100901|2010-06-28 02:30,28,1073.5,1074.75,1072,1074.5,16600
20100901|2010-06-28 03:00,28,1074.5,1078,1073.25,1077.75,14386
20100901|2010-06-28 03:30,28,1077.75,1079,1077.5,1078.25,11547
20100901|2010-06-28 04:00,28,1078.25,1079.75,1077.5,1078.5,15883
20100901|2010-06-28 04:30,28,1078.5,1079,1077.5,1078.25,11547
20100901|2010-06-28 05:00,28,1078.25,1079.5,1077.25,1078.25,7856
20100901|2010-06-28 05:30,28,1078,1078.25,1077,1077,7352
20100901|2010-06-28 06:00,28,1077.25,1079,1077,1078.5,8154
20100901|2010-06-28 06:30,28,1078.75,1078.75,1077.5,1078.25,11031
20100901|2010-06-28 07:00,28,1078,1078.25,1074.75,1075.5,32221
20100901|2010-06-28 07:30,28,1075.5,1077.25,1072.5,1074.5,42922
20100901|2010-06-28 08:00,28,1074.5,1076,1073.5,1075.75,26787
20100901|2010-06-28 08:30,28,1075.5,1076.5,1066.5,1068.75,227927
20100901|2010-06-28 09:00,28,1068.75,1072.75,1067.75,1072,156224
20100901|2010-06-28 09:30,28,1072,1075,1069.25,1074.75,138038
20100901|2010-06-28 10:00,28,1074.75,1077,1074,1076.75,111390
20100901|2010-06-28 10:30,28,1076.75,1078.5,1075,1075.25,93343
20100901|2010-06-28 11:00,28,1075.25,1075.75,1072.5,1075,89050
20100901|2010-06-28 11:30,28,1075,1075.25,1071.75,1074.5,67078
20100901|2010-06-28 12:00,28,1074.5,1074.75,1070.5,1071.75,61719
20100901|2010-06-28 12:30,28,1071.75,1074.25,1070,1073.25,55810
20100901|2010-06-28 13:00,28,1073.5,1074.75,1072.5,1072.5,42440
20100901|2010-06-28 13:30,28,1072.75,1076,1072,1075.5,64718
20100901|2010-06-28 14:00,28,1075.5,1076.5,1071,1071.5,86824
20100901|2010-06-28 14:30,28,1071.5,1075,1069.75,1070,129400
20100901|2010-06-28 15:00,28,1070,1072.5,1069.75,1070.5,76965
20100901|2010-06-28 15:30,29,1070.5,1071,1069,1070.25,6537
20100901|2010-06-28 16:00,29,1070.25,1071,1069.75,1070.75,810
20100901|2010-06-28 17:00,29,1070.5,1071,1069.25,1069.5,1491
20100901|2010-06-28 17:30,29,1069.5,1070.25,1069.25,1070,544
20100901|2010-06-28 18:00,29,1070,1070.75,1070,1070,554
20100901|2010-06-28 18:30,29,1070.25,1072,1069.75,1072,2066
20100901|2010-06-28 19:00,29,1071.75,1073.75,1071.25,1073.75,4391
20100901|2010-06-28 19:30,29,1073.75,1074.75,1073.5,1074.5,3460
20100901|2010-06-28 20:00,29,1074.5,1074.75,1073.75,1074,1398
20100901|2010-06-28 20:30,29,1074,1074.75,1073.25,1073.75,1813
20100901|2010-06-28 21:00,29,1073.5,1073.75,1071.25,1071.5,3133
20100901|2010-06-28 21:30,29,1071.5,1071.75,1069.25,1070,3950
20100901|2010-06-28 22:00,29,1070,1070.75,1068.5,1068.75,2700
20100901|2010-06-28 22:30,29,1068.75,1069,1067.5,1067.5,5167
20100901|2010-06-28 23:00,29,1067.5,1069,1067,1067,5602
20100901|2010-06-28 23:30,29,1067.25,1067.5,1063.75,1065.5,7047
20100901|2010-06-29 00:00,29,1065.5,1065.5,1063,1063.25,4541
20100901|2010-06-29 00:30,29,1063.25,1064,1063,1063.25,2799
20100901|2010-06-29 01:00,29,1063.5,1063.5,1060.25,1061.5,13936
20100901|2010-06-29 01:30,29,1061.5,1062.75,1061,1062.5,5793
20100901|2010-06-29 02:00,29,1062.25,1062.75,1061,1061.75,20921
20100901|2010-06-29 02:30,29,1061.75,1062,1056.75,1057.75,30274
20100901|2010-06-29 03:00,29,1057.75,1058.75,1055,1056,26060
20100901|2010-06-29 03:30,29,1056,1057.75,1055.5,1057.25,15055
20100901|2010-06-29 04:00,29,1057.5,1059,1055.5,1056.75,15642
20100901|2010-06-29 04:30,29,1056.5,1057.75,1056.25,1057.5,11161
20100901|2010-06-29 05:00,29,1057.5,1058.25,1057,1058.25,6651
20100901|2010-06-29 05:30,29,1058.25,1059.5,1057.5,1059,11788
20100901|2010-06-29 06:00,29,1059.25,1059.5,1055.5,1056.75,21799
20100901|2010-06-29 06:30,29,1056.75,1057.75,1055,1057.5,21086
20100901|2010-06-29 07:00,29,1057.5,1058.25,1056.75,1057.5,17373
20100901|2010-06-29 07:30,29,1057.5,1058.75,1056.5,1056.5,33952
20100901|2010-06-29 08:00,29,1056.5,1058.5,1055.25,1055.5,67938
20100901|2010-06-29 08:30,29,1055.5,1055.75,1046.5,1048.25,338352
20100901|2010-06-29 09:00,29,1048.25,1048.25,1037.5,1038.25,376479
20100901|2010-06-29 09:30,29,1038,1044.75,1037.75,1044.5,194704
20100901|2010-06-29 10:00,29,1044.5,1047.25,1042.25,1043.25,159053
20100901|2010-06-29 10:30,29,1043.25,1044,1041.25,1041.5,111886
20100901|2010-06-29 11:00,29,1041.75,1044.5,1039.25,1042.25,137892
20100901|2010-06-29 11:30,29,1042.5,1043,1040.5,1041.5,69932
20100901|2010-06-29 12:00,29,1041.25,1042,1038.25,1039.25,103988
20100901|2010-06-29 12:30,29,1039.5,1041.5,1036.25,1041,146489
20100901|2010-06-29 13:00,29,1041,1044,1040,1042.25,110300
20100901|2010-06-29 13:30,29,1042.5,1042.75,1038.25,1038.75,161188
20100901|2010-06-29 14:00,29,1038.75,1042,1032.75,1034.25,222338
20100901|2010-06-29 14:30,29,1034.5,1039.25,1030.25,1037,422430
20100901|2010-06-29 15:00,29,1037,1037.5,1034,1035,141475
20100901|2010-06-29 15:30,30,1035.25,1035.75,1033.75,1034.25,6720
20100901|2010-06-29 16:00,30,1034.25,1034.75,1033,1033.75,2874
20100901|2010-06-29 17:00,30,1033.75,1034,1032.75,1033.5,4251
20100901|2010-06-29 17:30,30,1033.5,1035,1033.5,1035,1978
20100901|2010-06-29 18:00,30,1035.25,1036,1034.5,1034.5,1302
20100901|2010-06-29 18:30,30,1034.5,1036,1033.75,1035.75,4028
20100901|2010-06-29 19:00,30,1035.5,1036.25,1033.5,1034.25,5053
20100901|2010-06-29 19:30,30,1034.25,1036.75,1033.5,1036.25,3661
20100901|2010-06-29 20:00,30,1036.5,1036.75,1035.5,1036.5,1684
20100901|2010-06-29 20:30,30,1036.25,1037.5,1036.25,1036.5,3193
20100901|2010-06-29 21:00,30,1036.5,1039.5,1035.75,1039,5959
20100901|2010-06-29 21:30,30,1039,1040,1037.25,1039.5,5330
20100901|2010-06-29 22:00,30,1039.5,1039.5,1037.75,1039,4029
20100901|2010-06-29 22:30,30,1038.75,1039.5,1038.25,1038.75,5845
20100901|2010-06-29 23:00,30,1039,1039.75,1038.5,1039,4577
20100901|2010-06-29 23:30,30,1039.25,1039.75,1038.75,1038.75,2790
20100901|2010-06-30 00:00,30,1039,1039.25,1037.25,1038.75,2901
20100901|2010-06-30 00:30,30,1038.75,1040.75,1038.5,1040,4822
20100901|2010-06-30 01:00,30,1039.75,1040,1038.25,1039,4515
20100901|2010-06-30 01:30,30,1039.25,1041.75,1038.75,1041.5,9222
20100901|2010-06-30 02:00,30,1041.25,1041.5,1038.5,1041,15952
20100901|2010-06-30 02:30,30,1040.75,1041.75,1039,1041.5,12771
20100901|2010-06-30 03:00,30,1041.75,1042,1040.5,1040.5,13521
20100901|2010-06-30 03:30,30,1040.5,1041,1039.25,1040,8542
20100901|2010-06-30 04:00,30,1039.5,1043.75,1037.5,1042.5,41712
20100901|2010-06-30 04:30,30,1042.25,1044,1041.25,1043.25,19766
20100901|2010-06-30 05:00,30,1043.25,1044.5,1042.5,1042.75,16092
20100901|2010-06-30 05:30,30,1042.75,1043.75,1041.25,1042.75,11504
20100901|2010-06-30 06:00,30,1043,1043,1041.75,1042.5,7876
20100901|2010-06-30 06:30,30,1042.25,1043,1041.25,1041.5,11909
20100901|2010-06-30 07:00,30,1041.25,1041.75,1033.75,1036.25,76982
20100901|2010-06-30 07:30,30,1036.25,1038.25,1035.25,1035.25,63071
20100901|2010-06-30 08:00,30,1035.25,1036,1033.5,1034,51909
20100901|2010-06-30 08:30,30,1034,1042.5,1033.25,1039.25,249286
20100901|2010-06-30 09:00,30,1039,1040.5,1037,1038.5,171812
20100901|2010-06-30 09:30,30,1038.25,1041.75,1036.25,1036.75,189074
20100901|2010-06-30 10:00,30,1036.75,1042,1036.25,1040.25,140191
20100901|2010-06-30 10:30,30,1040,1043.75,1040,1041.75,109743
20100901|2010-06-30 11:00,30,1041.75,1042.75,1041,1041.25,62661
20100901|2010-06-30 11:30,30,1041,1042,1038.25,1039.75,69446
20100901|2010-06-30 12:00,30,1039.75,1041.25,1038.5,1040.75,45802
20100901|2010-06-30 12:30,30,1040.5,1041.5,1038.25,1040.5,56527
20100901|2010-06-30 13:00,30,1040.25,1041.75,1035.5,1036.75,143895
20100901|2010-06-30 13:30,30,1036.75,1039,1035.75,1037.25,102101
20100901|2010-06-30 14:00,30,1037.25,1038.5,1032.25,1032.75,140761
20100901|2010-06-30 14:30,30,1032.75,1032.75,1023.5,1025.75,503860
20100901|2010-06-30 15:00,30,1025.75,1026,1023,1024.5,189132
20100901|2010-06-30 15:30,1,1024.5,1025.75,1023.75,1025,9083
20100901|2010-06-30 16:00,1,1025,1025.25,1023.75,1024,3307
20100901|2010-06-30 17:00,1,1024.25,1024.5,1022.75,1023.5,4856
20100901|2010-06-30 17:30,1,1023.75,1024.25,1023.25,1023.5,1312
20100901|2010-06-30 18:00,1,1023.5,1025,1023.5,1025,1780
20100901|2010-06-30 18:30,1,1024.75,1026.25,1024.75,1026.25,3811
20100901|2010-06-30 19:00,1,1026.25,1027.75,1026,1026.75,5347
20100901|2010-06-30 19:30,1,1026.5,1027.25,1023.75,1025,4832
20100901|2010-06-30 20:00,1,1025,1025,1016,1018.5,17262
20100901|2010-06-30 20:30,1,1018.75,1021.5,1018,1018.25,6651
20100901|2010-06-30 21:00,1,1018.5,1019.5,1017,1018.5,4414
20100901|2010-06-30 21:30,1,1018.5,1020.75,1018,1020.25,3746
20100901|2010-06-30 22:00,1,1020.5,1021.75,1018.5,1019.5,3894
20100901|2010-06-30 22:30,1,1019.75,1020.25,1018.75,1019.25,1709
20100901|2010-06-30 23:00,1,1019.25,1021.5,1018.25,1021.25,2866
20100901|2010-06-30 23:30,1,1021.5,1022.75,1020.25,1021,2819
20100901|2010-07-01 00:00,1,1021.25,1023,1021,1022.5,3602
20100901|2010-07-01 00:30,1,1022.5,1024.5,1021.5,1022.5,5983
20100901|2010-07-01 01:00,1,1022.75,1023.5,1020.75,1021.25,4515
20100901|2010-07-01 01:30,1,1021.5,1022.5,1020.5,1022.5,6103
20100901|2010-07-01 02:00,1,1022.25,1024.5,1020.25,1022.5,26218
20100901|2010-07-01 02:30,1,1022.5,1022.75,1020.25,1021.75,16708
20100901|2010-07-01 03:00,1,1021.75,1024.75,1020.5,1023.75,24474
20100901|2010-07-01 03:30,1,1024,1025.5,1023,1024.25,18411
20100901|2010-07-01 04:00,1,1024.5,1024.5,1021.5,1022.25,11763
20100901|2010-07-01 04:30,1,1022.25,1023.75,1021.5,1023,15221
20100901|2010-07-01 05:00,1,1023,1026.25,1023,1025.5,16105
20100901|2010-07-01 05:30,1,1025.75,1027.5,1025.25,1027.5,13475
20100901|2010-07-01 06:00,1,1027.5,1027.75,1024.75,1025.5,14445
20100901|2010-07-01 06:30,1,1025.25,1025.5,1022.75,1023.25,22162
20100901|2010-07-01 07:00,1,1023.5,1024.75,1022.25,1024.25,25554
20100901|2010-07-01 07:30,1,1024.25,1026.25,1019,1026.25,85953
20100901|2010-07-01 08:00,1,1026,1027.5,1025.5,1026.25,46952
20100901|2010-07-01 08:30,1,1026.25,1029.75,1022.5,1023.25,271017
20100901|2010-07-01 09:00,1,1023.25,1023.5,1014,1016.25,358194
20100901|2010-07-01 09:30,1,1016.5,1017,1007.5,1010,377732
20100901|2010-07-01 10:00,1,1009.75,1013.75,1006,1013.25,303138
20100901|2010-07-01 10:30,1,1013.25,1017.5,1012.25,1015.25,194510
20100901|2010-07-01 11:00,1,1015,1015.25,1011.5,1013.75,109937
20100901|2010-07-01 11:30,1,1013.75,1024.25,1013.25,1020.25,228562
20100901|2010-07-01 12:00,1,1020.25,1022.75,1017.75,1020,127474
20100901|2010-07-01 12:30,1,1020,1024.75,1019.25,1022.75,154542
20100901|2010-07-01 13:00,1,1022.75,1026.25,1021,1022.75,122850
20100901|2010-07-01 13:30,1,1022.75,1023.75,1015.75,1019.5,156171
20100901|2010-07-01 14:00,1,1019.25,1023.75,1018.25,1022,152162
20100901|2010-07-01 14:30,1,1022,1025.25,1018.75,1023,251678
20100901|2010-07-01 15:00,1,1023,1023.5,1021.25,1022,88322
20100901|2010-07-01 15:30,2,1022.25,1023,1021.5,1021.75,4152
20100901|2010-07-01 16:00,2,1021.75,1022.75,1021.5,1022.5,1408
20100901|2010-07-01 17:00,2,1022.5,1023.5,1022.5,1023,1632
20100901|2010-07-01 17:30,2,1023.25,1023.75,1023,1023.25,879
20100901|2010-07-01 18:00,2,1023.25,1023.75,1023,1023.25,494
20100901|2010-07-01 18:30,2,1023.25,1024.25,1022.75,1024.25,1980
20100901|2010-07-01 19:00,2,1024.25,1025.25,1023.75,1025,3780
20100901|2010-07-01 19:30,2,1025.25,1026.5,1022.5,1023,5352
20100901|2010-07-01 20:00,2,1022.75,1025.25,1022.5,1024.5,3002
20100901|2010-07-01 20:30,2,1024.25,1027.25,1023.75,1027,3769
20100901|2010-07-01 21:00,2,1027.25,1028,1027,1027.75,5771
20100901|2010-07-01 21:30,2,1027.75,1028,1027.25,1027.75,2511
20100901|2010-07-01 22:00,2,1027.75,1027.75,1024.75,1025.5,3069
20100901|2010-07-01 22:30,2,1025.5,1026.25,1024.25,1024.5,1574
20100901|2010-07-01 23:00,2,1024.25,1025.25,1023.5,1025,1847
20100901|2010-07-01 23:30,2,1025,1026,1024.75,1025,1187
20100901|2010-07-02 00:00,2,1025.25,1025.25,1023.25,1023.5,1767
20100901|2010-07-02 00:30,2,1023.25,1023.75,1022.25,1023,2592
20100901|2010-07-02 01:00,2,1023.25,1024.5,1022.75,1024,5707
20100901|2010-07-02 01:30,2,1024,1024.75,1023.25,1024.25,6747
20100901|2010-07-02 02:00,2,1024.25,1024.5,1021,1021.25,18210
20100901|2010-07-02 02:30,2,1021.25,1022,1019.75,1020.75,15214
20100901|2010-07-02 03:00,2,1020.75,1022.75,1020,1022.5,8434
20100901|2010-07-02 03:30,2,1022.75,1023.75,1022,1022.75,9273
20100901|2010-07-02 04:00,2,1022.5,1023.5,1021.25,1021.75,7048
20100901|2010-07-02 04:30,2,1022,1023,1021.5,1022.5,7119
20100901|2010-07-02 05:00,2,1022.5,1023.75,1022.25,1022.75,5229
20100901|2010-07-02 05:30,2,1022.75,1023,1021.5,1021.5,4760
20100901|2010-07-02 06:00,2,1021.5,1023.75,1021.5,1023.5,9444
20100901|2010-07-02 06:30,2,1023.5,1025.25,1023,1025.25,16219
20100901|2010-07-02 07:00,2,1025.25,1030,1023,1029.25,44017
20100901|2010-07-02 07:30,2,1029.25,1032.5,1017.5,1021.5,222319
20100901|2010-07-02 08:00,2,1021.5,1027.75,1021,1026,69189
20100901|2010-07-02 08:30,2,1026,1029,1021.5,1024,228233
20100901|2010-07-02 09:00,2,1024,1026.25,1019.25,1023.5,178825
20100901|2010-07-02 09:30,2,1023.75,1024.25,1020,1020.75,105999
20100901|2010-07-02 10:00,2,1020.75,1022.25,1017.5,1017.5,121462
20100901|2010-07-02 10:30,2,1017.75,1018,1012.75,1015.75,159092
20100901|2010-07-02 11:00,2,1015.75,1018.25,1014.5,1016.5,83149
20100901|2010-07-02 11:30,2,1016.5,1017,1013.25,1013.75,54342
20100901|2010-07-02 12:00,2,1013.75,1015.5,1010.75,1013,107760
20100901|2010-07-02 12:30,2,1012.75,1017.5,1012.5,1017,58018
20100901|2010-07-02 13:00,2,1017,1017.5,1014.5,1015.5,52719
20100901|2010-07-02 13:30,2,1015.75,1017,1013.75,1016.75,60955
20100901|2010-07-02 14:00,2,1016.75,1021.5,1015.75,1020.25,90640
20100901|2010-07-02 14:30,2,1020.25,1026,1016.75,1017.25,217162
20100901|2010-07-02 15:00,2,1017.25,1017.5,1013.25,1014.25,113081
20100901|2010-07-04 17:00,6,1015,1016.5,1013.75,1014,2967
20100901|2010-07-04 17:30,6,1014,1015.25,1013.75,1014.75,703
20100901|2010-07-04 18:00,6,1014.25,1014.75,1013,1013.25,840
20100901|2010-07-04 18:30,6,1013.5,1015.75,1013.25,1015,2176
20100901|2010-07-04 19:00,6,1015,1017.5,1015,1016.25,3041
20100901|2010-07-04 19:30,6,1016,1017.25,1015.5,1015.5,3762
20100901|2010-07-04 20:00,6,1015.5,1017.25,1015.5,1016.5,2945
20100901|2010-07-04 20:30,6,1016.5,1017.25,1014.75,1015.75,2085
20100901|2010-07-04 21:00,6,1015.25,1018.25,1014.75,1017.5,5520
20100901|2010-07-04 21:30,6,1017.5,1017.75,1016.75,1017,884
20100901|2010-07-04 22:00,6,1016.75,1017.75,1016,1016.5,948
20100901|2010-07-04 22:30,6,1016.25,1016.75,1015.25,1015.5,4193
20100901|2010-07-04 23:00,6,1015.5,1017.75,1015.5,1016.5,1361
20100901|2010-07-04 23:30,6,1016.5,1016.75,1015.5,1016.5,2142
20100901|2010-07-05 00:00,6,1016.5,1016.5,1014.5,1015.75,3811
20100901|2010-07-05 00:30,6,1015.5,1017.5,1015.5,1017.5,1918
20100901|2010-07-05 01:00,6,1017.25,1018.25,1017,1018,5107
20100901|2010-07-05 01:30,6,1018,1018.25,1017.25,1018,3766
20100901|2010-07-05 02:00,6,1017.75,1018.5,1015.25,1015.25,7531
20100901|2010-07-05 02:30,6,1015.25,1015.5,1013.25,1013.75,7780
20100901|2010-07-05 03:00,6,1013.5,1016,1013.25,1015.75,4095
20100901|2010-07-05 03:30,6,1015.75,1017.25,1014.75,1014.75,4970
20100901|2010-07-05 04:00,6,1015,1015.25,1013.5,1014,4803
20100901|2010-07-05 04:30,6,1013.75,1015.75,1013.75,1015,2976
20100901|2010-07-05 05:00,6,1015,1016,1015,1015.25,2471
20100901|2010-07-05 05:30,6,1015,1015.75,1015,1015.25,1347
20100901|2010-07-05 06:00,6,1015.5,1015.75,1013.75,1014.5,2646
20100901|2010-07-05 06:30,6,1014.5,1015.5,1014.25,1015.5,2212
20100901|2010-07-05 07:00,6,1015.5,1016,1015,1015.75,3234
20100901|2010-07-05 07:30,6,1015.75,1016,1014.5,1014.75,2765
20100901|2010-07-05 08:00,6,1014.5,1015.25,1013.25,1013.5,4713
20100901|2010-07-05 08:30,6,1013.75,1014.25,1013.25,1013.75,3740
20100901|2010-07-05 09:00,6,1013.75,1013.75,1012.25,1012.75,3629
20100901|2010-07-05 09:30,6,1012.75,1013.25,1012.75,1013.25,2708
20100901|2010-07-05 10:00,6,1013.25,1013.75,1011.25,1012,5619
20100901|2010-07-05 17:00,6,1011.75,1014.5,1011.5,1014.25,3617
20100901|2010-07-05 17:30,6,1014.25,1014.5,1011.5,1011.75,1549
20100901|2010-07-05 18:00,6,1011.5,1011.5,1007.25,1007.5,5522
20100901|2010-07-05 18:30,6,1007.75,1009.75,1007.75,1008.25,1572
20100901|2010-07-05 19:00,6,1008,1008.25,1002.75,1004.25,8546
20100901|2010-07-05 19:30,6,1004.25,1005.5,1004,1004.25,4656
20100901|2010-07-05 20:00,6,1004.5,1006.25,1004.25,1005.75,3131
20100901|2010-07-05 20:30,6,1005.75,1008.25,1005.25,1008,4204
20100901|2010-07-05 21:00,6,1008,1009.25,1007.5,1008.5,3217
20100901|2010-07-05 21:30,6,1008.75,1009.75,1008.25,1009.5,1408
20100901|2010-07-05 22:00,6,1009.5,1010.75,1007.75,1009.75,2841
20100901|2010-07-05 22:30,6,1009.75,1013.5,1009.75,1013,4565
20100901|2010-07-05 23:00,6,1013,1013.25,1012,1012,1352
20100901|2010-07-05 23:30,6,1012.25,1015.5,1011.25,1015.5,4784
20100901|2010-07-06 00:00,6,1015.25,1016.25,1015,1016,3376
20100901|2010-07-06 00:30,6,1016,1016.5,1014.75,1015.75,3353
20100901|2010-07-06 01:00,6,1015.75,1017,1015.5,1016.5,7474
20100901|2010-07-06 01:30,6,1016.75,1016.75,1015.25,1016.25,4301
20100901|2010-07-06 02:00,6,1016.25,1019.75,1015,1019.25,17229
20100901|2010-07-06 02:30,6,1019,1023,1019,1022.75,21426
20100901|2010-07-06 03:00,6,1022.75,1023,1021,1022,12320
20100901|2010-07-06 03:30,6,1022.25,1023.75,1021.75,1023,10363
20100901|2010-07-06 04:00,6,1023,1023.75,1022.25,1023,7891
20100901|2010-07-06 04:30,6,1023,1026.25,1022.5,1025.25,17837
20100901|2010-07-06 05:00,6,1025.5,1027,1024.75,1026.75,12498
20100901|2010-07-06 05:30,6,1026.75,1027,1026,1026.25,15700
20100901|2010-07-06 06:00,6,1026.25,1026.75,1025,1025,14508
20100901|2010-07-06 06:30,6,1025.25,1025.25,1024,1025,11049
20100901|2010-07-06 07:00,6,1024.75,1028.5,1024.75,1027.5,29239
20100901|2010-07-06 07:30,6,1027.5,1029.25,1027.25,1028.75,35290
20100901|2010-07-06 08:00,6,1028.75,1031.5,1028.5,1031,46057
20100901|2010-07-06 08:30,6,1031.25,1033.75,1028.75,1032,196838
20100901|2010-07-06 09:00,6,1032.25,1038.5,1029.5,1035.5,251679
20100901|2010-07-06 09:30,6,1035.5,1037,1034.25,1034.25,121601
20100901|2010-07-06 10:00,6,1034.5,1035.75,1031.25,1031.5,118476
20100901|2010-07-06 10:30,6,1031.75,1034.5,1031.5,1033.75,76326
20100901|2010-07-06 11:00,6,1034,1035.5,1029,1030,81616
20100901|2010-07-06 11:30,6,1030.25,1031,1024.5,1025.5,108023
20100901|2010-07-06 12:00,6,1025.75,1027.5,1023.75,1026.5,89929
20100901|2010-07-06 12:30,6,1026.75,1027.5,1018.5,1019.5,156905
20100901|2010-07-06 13:00,6,1019.75,1021.5,1015.75,1020.5,139061
20100901|2010-07-06 13:30,6,1020.5,1022.75,1017.75,1018.25,90832
20100901|2010-07-06 14:00,6,1018.25,1020,1013.5,1017,165440
20100901|2010-07-06 14:30,6,1017,1023.75,1016.25,1023.75,251067
20100901|2010-07-06 15:00,6,1023.5,1025.75,1022.75,1024,121854
20100901|2010-07-06 15:30,7,1024,1025.25,1023.75,1024.5,3824
20100901|2010-07-06 16:00,7,1024.5,1025.5,1024.25,1025,1331
20100901|2010-07-06 17:00,7,1025,1025.25,1023.75,1023.75,1676
20100901|2010-07-06 17:30,7,1023.75,1024,1023.5,1023.75,547
20100901|2010-07-06 18:00,7,1023.75,1024.75,1023.5,1024.75,584
20100901|2010-07-06 18:30,7,1024.75,1025,1023.75,1024,1277
20100901|2010-07-06 19:00,7,1024.25,1024.25,1021.5,1022.5,6524
20100901|2010-07-06 19:30,7,1022.25,1022.75,1021.25,1021.25,2725
20100901|2010-07-06 20:00,7,1021.25,1021.5,1019.5,1020.75,5057
20100901|2010-07-06 20:30,7,1020.75,1021.25,1019.5,1020,2271
20100901|2010-07-06 21:00,7,1020.25,1021,1019,1020.5,2295
20100901|2010-07-06 21:30,7,1020.25,1021.25,1020,1020.5,1260
20100901|2010-07-06 22:00,7,1020.5,1021.25,1020.25,1020.25,873
20100901|2010-07-06 22:30,7,1020.25,1022.25,1020.25,1020.5,1903
20100901|2010-07-06 23:00,7,1020.25,1020.5,1018.75,1019.25,1551
20100901|2010-07-06 23:30,7,1019.25,1020,1018.75,1019.5,2554
20100901|2010-07-07 00:00,7,1019.5,1022.5,1019.25,1020.75,2704
20100901|2010-07-07 00:30,7,1020.75,1022.25,1019.5,1020,4020
20100901|2010-07-07 01:00,7,1020,1021.75,1020,1021.25,4359
20100901|2010-07-07 01:30,7,1021.25,1022.5,1020.5,1021.5,3469
20100901|2010-07-07 02:00,7,1021.5,1023.25,1020.5,1021,15731
20100901|2010-07-07 02:30,7,1021,1022.5,1019.75,1021.5,17608
20100901|2010-07-07 03:00,7,1021.5,1022,1019,1019,11703
20100901|2010-07-07 03:30,7,1019.25,1020.25,1017,1018,18372
20100901|2010-07-07 04:00,7,1017.75,1019.25,1016.25,1017.5,11542
20100901|2010-07-07 04:30,7,1017.5,1018.5,1016.5,1017.5,7848
20100901|2010-07-07 05:00,7,1017.25,1018.75,1016.5,1018.5,7784
20100901|2010-07-07 05:30,7,1018.75,1022,1018,1021.5,12374
20100901|2010-07-07 06:00,7,1021.5,1023,1020.75,1022.75,19962
20100901|2010-07-07 06:30,7,1022.75,1023.75,1020.75,1021.25,21998
20100901|2010-07-07 07:00,7,1021.25,1022.5,1019.75,1021.75,20759
20100901|2010-07-07 07:30,7,1021.75,1025.75,1021.75,1024.75,58773
20100901|2010-07-07 08:00,7,1024.75,1026.5,1023.25,1025.75,49872
20100901|2010-07-07 08:30,7,1025.75,1031,1024.75,1030.75,209865
20100901|2010-07-07 09:00,7,1030.5,1036,1030.5,1033.25,249472
20100901|2010-07-07 09:30,7,1033.25,1041.75,1033,1040.5,240350
20100901|2010-07-07 10:00,7,1040.5,1041,1036.25,1039,143894
20100901|2010-07-07 10:30,7,1039,1041.5,1035.75,1037.25,131531
20100901|2010-07-07 11:00,7,1037,1039.5,1036.75,1039.5,68695
20100901|2010-07-07 11:30,7,1039.5,1041,1038.25,1039.75,60769
20100901|2010-07-07 12:00,7,1039.75,1045.75,1039.5,1045,116435
20100901|2010-07-07 12:30,7,1045.25,1046.75,1043,1045.5,102768
20100901|2010-07-07 13:00,7,1045.5,1047.5,1045.25,1045.5,99168
20100901|2010-07-07 13:30,7,1045.5,1048.25,1044.25,1048,86565
20100901|2010-07-07 14:00,7,1048.25,1051.75,1046,1051.25,169758
20100901|2010-07-07 14:30,7,1051.5,1057.5,1050.75,1056.25,340183
20100901|2010-07-07 15:00,7,1056,1059.75,1056,1059.25,177881
20100901|2010-07-07 15:30,8,1058.75,1059.25,1058.25,1059,7614
20100901|2010-07-07 16:00,8,1059,1059.5,1058.25,1058.5,2663
20100901|2010-07-07 17:00,8,1059,1059.5,1058.5,1058.75,3104
20100901|2010-07-07 17:30,8,1058.75,1059.5,1058.5,1059,1184
20100901|2010-07-07 18:00,8,1058.75,1059,1058.5,1058.5,503
20100901|2010-07-07 18:30,8,1058.75,1059,1057.75,1058.25,2456
20100901|2010-07-07 19:00,8,1058,1059,1057.5,1057.5,4927
20100901|2010-07-07 19:30,8,1057.5,1058.75,1057.25,1058.5,3647
20100901|2010-07-07 20:00,8,1058.5,1061.25,1058,1061,7410
20100901|2010-07-07 20:30,8,1060.75,1062.25,1059,1059.75,8037
20100901|2010-07-07 21:00,8,1059.5,1059.75,1058.25,1059.25,3049
20100901|2010-07-07 21:30,8,1059.25,1060,1058.5,1059.5,2241
20100901|2010-07-07 22:00,8,1059.5,1059.75,1058.25,1058.75,1820
20100901|2010-07-07 22:30,8,1058.75,1059.75,1058.5,1059.25,1086
20100901|2010-07-07 23:00,8,1059.25,1060,1059,1060,988
20100901|2010-07-07 23:30,8,1059.75,1060.25,1057.75,1058,2452
20100901|2010-07-08 00:00,8,1058,1059,1057.5,1058.75,2714
20100901|2010-07-08 00:30,8,1058.75,1059.75,1056.75,1057.25,5890
20100901|2010-07-08 01:00,8,1057,1058.5,1056.25,1058.25,10360
20100901|2010-07-08 01:30,8,1058,1058.25,1056.75,1056.75,7728
20100901|2010-07-08 02:00,8,1056.75,1057.75,1055.75,1056.5,18033
20100901|2010-07-08 02:30,8,1056.75,1057.75,1056,1056.5,12099
20100901|2010-07-08 03:00,8,1056.5,1057.5,1055.5,1056.5,13551
20100901|2010-07-08 03:30,8,1056.75,1057,1055.5,1055.75,7857
20100901|2010-07-08 04:00,8,1056,1058.25,1055,1057.5,13335
20100901|2010-07-08 04:30,8,1057.75,1057.75,1056,1056.5,15401
20100901|2010-07-08 05:00,8,1056.5,1057.25,1056.25,1057,10417
20100901|2010-07-08 05:30,8,1057,1059,1056.75,1058.5,5528
20100901|2010-07-08 06:00,8,1058.5,1059,1057.25,1057.25,6028
20100901|2010-07-08 06:30,8,1057.5,1058,1056.5,1057.75,5954
20100901|2010-07-08 07:00,8,1057.75,1060,1057.5,1059.5,21451
20100901|2010-07-08 07:30,8,1059.5,1065.25,1059.25,1063.75,85525
20100901|2010-07-08 08:00,8,1063.75,1066,1063.25,1064.5,49389
20100901|2010-07-08 08:30,8,1064.5,1067.75,1060.5,1062.5,255497
20100901|2010-07-08 09:00,8,1062.5,1064.5,1060,1064,170808
20100901|2010-07-08 09:30,8,1064.25,1064.25,1059.25,1060,141455
20100901|2010-07-08 10:00,8,1060,1061,1057,1058.75,148300
20100901|2010-07-08 10:30,8,1058.5,1060.25,1055.25,1056.5,122427
20100901|2010-07-08 11:00,8,1056.75,1059.75,1055.75,1058.75,79527
20100901|2010-07-08 11:30,8,1058.75,1059.25,1056.75,1057.25,62150
20100901|2010-07-08 12:00,8,1057.5,1062,1057.25,1059.75,73889
20100901|2010-07-08 12:30,8,1059.5,1061,1057.5,1058.25,52863
20100901|2010-07-08 13:00,8,1058.5,1059.25,1054,1056.5,103408
20100901|2010-07-08 13:30,8,1056.25,1060.5,1055.75,1059.25,71842
20100901|2010-07-08 14:00,8,1059.5,1062.5,1056.75,1062.25,100921
20100901|2010-07-08 14:30,8,1062.5,1066.5,1062,1066.25,236789
20100901|2010-07-08 15:00,8,1066.5,1068.5,1066,1067,107832
20100901|2010-07-08 15:30,9,1066.75,1067,1066.25,1066.5,3649
20100901|2010-07-08 16:00,9,1066.5,1067,1065.5,1067,2258
20100901|2010-07-08 17:00,9,1066.75,1067,1065.5,1065.75,1840
20100901|2010-07-08 17:30,9,1065.5,1066.25,1065.25,1065.75,943
20100901|2010-07-08 18:00,9,1065.75,1066.25,1065.5,1066.25,668
20100901|2010-07-08 18:30,9,1066.25,1066.5,1064.25,1065.25,2498
20100901|2010-07-08 19:00,9,1065.25,1065.5,1064.5,1065,2933
20100901|2010-07-08 19:30,9,1064.75,1065.25,1064.25,1064.25,2507
20100901|2010-07-08 20:00,9,1064.25,1065,1064.25,1064.5,1945
20100901|2010-07-08 20:30,9,1064.5,1066,1064.5,1065.5,2171
20100901|2010-07-08 21:00,9,1065.5,1066,1065,1066,1164
20100901|2010-07-08 21:30,9,1065.75,1067.75,1065.5,1067.5,2891
20100901|2010-07-08 22:00,9,1067.25,1067.75,1066.25,1067.5,1880
20100901|2010-07-08 22:30,9,1067.25,1068,1066.5,1067.75,1990
20100901|2010-07-08 23:00,9,1067.75,1067.75,1067.25,1067.75,970
20100901|2010-07-08 23:30,9,1067.5,1068,1067.25,1067.75,1025
20100901|2010-07-09 00:00,9,1067.75,1068.25,1067.25,1067.25,1148
20100901|2010-07-09 00:30,9,1067.5,1069,1066.5,1067.25,6531
20100901|2010-07-09 01:00,9,1067.25,1067.5,1066.25,1066.25,4345
20100901|2010-07-09 01:30,9,1066.25,1067.5,1066.25,1067,2440
20100901|2010-07-09 02:00,9,1067.25,1067.5,1066,1067,11070
20100901|2010-07-09 02:30,9,1067,1067.5,1065.25,1065.5,9029
20100901|2010-07-09 03:00,9,1065.5,1068.5,1065.25,1067.5,14599
20100901|2010-07-09 03:30,9,1067.5,1067.75,1065.5,1066,7497
20100901|2010-07-09 04:00,9,1066,1066.75,1064.75,1066.75,7854
20100901|2010-07-09 04:30,9,1066.5,1066.75,1065.75,1066.5,5317
20100901|2010-07-09 05:00,9,1066.75,1067.5,1066,1066.25,6125
20100901|2010-07-09 05:30,9,1066,1066.75,1065.25,1065.5,6655
20100901|2010-07-09 06:00,9,1065.75,1068.75,1065.75,1067.75,12694
20100901|2010-07-09 06:30,9,1067.75,1068.5,1066,1066.5,8540
20100901|2010-07-09 07:00,9,1066.5,1067.25,1065.25,1065.5,15162
20100901|2010-07-09 07:30,9,1065.5,1065.75,1063.25,1065.25,33952
20100901|2010-07-09 08:00,9,1065.25,1066.75,1064.75,1066.25,20903
20100901|2010-07-09 08:30,9,1066.25,1068.5,1064.25,1066.5,169889
20100901|2010-07-09 09:00,9,1066.5,1070.75,1066.25,1069,157965
20100901|2010-07-09 09:30,9,1069,1071.75,1067.5,1068.25,110705
20100901|2010-07-09 10:00,9,1068,1069,1065.5,1067.25,80589
20100901|2010-07-09 10:30,9,1067.25,1069.25,1066.75,1067.25,66415
20100901|2010-07-09 11:00,9,1067.25,1069.25,1067,1068.5,35886
20100901|2010-07-09 11:30,9,1068.75,1069.25,1066.75,1068,38140
20100901|2010-07-09 12:00,9,1068,1069.5,1067.25,1068.25,41778
20100901|2010-07-09 12:30,9,1068,1070,1067.5,1069.5,43777
20100901|2010-07-09 13:00,9,1069.75,1070.5,1067.75,1068.75,51156
20100901|2010-07-09 13:30,9,1068.75,1073.5,1068.25,1072.75,79112
20100901|2010-07-09 14:00,9,1073,1073.75,1070.75,1071.25,83118
20100901|2010-07-09 14:30,9,1071,1074.75,1070.5,1074.25,140140
20100901|2010-07-09 15:00,9,1074,1075,1071.5,1071.75,103910
20100901|2010-07-11 17:00,12,1071.5,1072.25,1070.5,1071.5,3249
20100901|2010-07-11 17:30,12,1071.5,1072,1071.25,1071.75,596
20100901|2010-07-11 18:00,12,1071.75,1071.75,1070.75,1070.75,275
20100901|2010-07-11 18:30,12,1071,1071,1070,1070.5,2550
20100901|2010-07-11 19:00,12,1070.5,1071.25,1070,1070.75,2720
20100901|2010-07-11 19:30,12,1070.75,1071.25,1069.75,1071,2166
20100901|2010-07-11 20:00,12,1070.75,1072,1070.25,1071,2506
20100901|2010-07-11 20:30,12,1071,1071.75,1069.25,1069.5,2478
20100901|2010-07-11 21:00,12,1069.5,1071.5,1069.25,1071,2501
20100901|2010-07-11 21:30,12,1070.75,1070.75,1069.75,1070.5,1189
20100901|2010-07-11 22:00,12,1070.25,1071.25,1069.75,1070.25,2096
20100901|2010-07-11 22:30,12,1070.25,1071,1070,1070.75,587
20100901|2010-07-11 23:00,12,1070.75,1071.5,1070.5,1071,447
20100901|2010-07-11 23:30,12,1071,1071,1069.5,1070,523
20100901|2010-07-12 00:00,12,1069.75,1070,1068.25,1068.25,1618
20100901|2010-07-12 00:30,12,1068.25,1068.75,1067.25,1067.25,3482
20100901|2010-07-12 01:00,12,1067.25,1068.25,1066.25,1066.25,5349
20100901|2010-07-12 01:30,12,1066.25,1068.5,1066.25,1068,3924
20100901|2010-07-12 02:00,12,1068,1069,1065.75,1066.25,13066
20100901|2010-07-12 02:30,12,1066.25,1067,1065.5,1066.75,13137
20100901|2010-07-12 03:00,12,1066.75,1069,1066.5,1067.25,9740
20100901|2010-07-12 03:30,12,1067.5,1068,1065.5,1066.25,11569
20100901|2010-07-12 04:00,12,1066.5,1067,1065.5,1066.5,5802
20100901|2010-07-12 04:30,12,1066.5,1067.5,1066,1067.25,3047
20100901|2010-07-12 05:00,12,1067.5,1067.5,1066.25,1067,4868
20100901|2010-07-12 05:30,12,1067,1068.5,1067,1067.5,4633
20100901|2010-07-12 06:00,12,1067.5,1069.5,1067.5,1068.75,6631
20100901|2010-07-12 06:30,12,1068.75,1069.75,1068.25,1069,7581
20100901|2010-07-12 07:00,12,1069,1071.25,1068.75,1070,13920
20100901|2010-07-12 07:30,12,1070,1070.75,1069.25,1070.75,9382
20100901|2010-07-12 08:00,12,1070.75,1071.5,1070.25,1071,15272
20100901|2010-07-12 08:30,12,1071,1077.25,1069.5,1076.25,211761
20100901|2010-07-12 09:00,12,1076,1076.75,1072.25,1072.25,123791
20100901|2010-07-12 09:30,12,1072.25,1073.75,1069.75,1071.25,116109
20100901|2010-07-12 10:00,12,1071,1071,1066.5,1069.5,139031
20100901|2010-07-12 10:30,12,1069.25,1070.5,1068.75,1069.75,61360
20100901|2010-07-12 11:00,12,1069.5,1073.5,1069.5,1071.75,72286
20100901|2010-07-12 11:30,12,1071.75,1074.5,1070.75,1070.75,65309
20100901|2010-07-12 12:00,12,1070.75,1074.5,1070.25,1074,40890
20100901|2010-07-12 12:30,12,1074.25,1075.75,1072.5,1075.25,47981
20100901|2010-07-12 13:00,12,1075,1075.5,1072,1073,31800
20100901|2010-07-12 13:30,12,1073,1075,1071.5,1073.5,57998
20100901|2010-07-12 14:00,12,1073.75,1074.75,1071.25,1074,79484
20100901|2010-07-12 14:30,12,1074.25,1075.75,1073,1075.25,99532
20100901|2010-07-12 15:00,12,1075,1077.25,1074.75,1076.25,70754
20100901|2010-07-12 15:30,13,1076,1078.75,1075.5,1078.5,7921
20100901|2010-07-12 16:00,13,1078.5,1081,1078.5,1079,6792
20100901|2010-07-12 17:00,13,1078.75,1079,1078,1078.5,1944
20100901|2010-07-12 17:30,13,1078.5,1078.75,1078.25,1078.75,571
20100901|2010-07-12 18:00,13,1078.75,1079.5,1078.5,1079.5,696
20100901|2010-07-12 18:30,13,1079.25,1079.75,1078.75,1079.5,1649
20100901|2010-07-12 19:00,13,1079.5,1082,1079.25,1081,5522
20100901|2010-07-12 19:30,13,1081,1082,1080.25,1081,2737
20100901|2010-07-12 20:00,13,1081.25,1081.5,1080.5,1081,3447
20100901|2010-07-12 20:30,13,1080.75,1081,1079.5,1079.5,5312
20100901|2010-07-12 21:00,13,1079.75,1079.75,1078,1079,2482
20100901|2010-07-12 21:30,13,1079,1079,1077.25,1077.5,2237
20100901|2010-07-12 22:00,13,1077.75,1077.75,1076.5,1077,1778
20100901|2010-07-12 22:30,13,1077.25,1077.25,1075,1075.5,3519
20100901|2010-07-12 23:00,13,1075.75,1077,1075,1076.75,2231
20100901|2010-07-12 23:30,13,1076.75,1076.75,1074.5,1074.75,1954
20100901|2010-07-13 00:00,13,1074.75,1075.25,1074,1074.5,1874
20100901|2010-07-13 00:30,13,1074.75,1075,1073.75,1074.5,2369
20100901|2010-07-13 01:00,13,1074.5,1075,1073,1073.25,5643
20100901|2010-07-13 01:30,13,1073.25,1075,1073,1074.25,4364
20100901|2010-07-13 02:00,13,1074.25,1077.75,1073.25,1074.5,23411
20100901|2010-07-13 02:30,13,1074.75,1077.25,1074,1075,19955
20100901|2010-07-13 03:00,13,1075.25,1078.5,1074.25,1078.25,12857
20100901|2010-07-13 03:30,13,1078.25,1081.75,1077.75,1080.75,25279
20100901|2010-07-13 04:00,13,1080.75,1084.25,1079.75,1083.75,22573
20100901|2010-07-13 04:30,13,1083.75,1084,1082.5,1083.75,11000
20100901|2010-07-13 05:00,13,1083.75,1084,1082.5,1083.25,11978
20100901|2010-07-13 05:30,13,1083.5,1084,1082.75,1083,6206
20100901|2010-07-13 06:00,13,1083,1085,1082.25,1085,13199
20100901|2010-07-13 06:30,13,1084.75,1085.5,1084,1084.75,18982
20100901|2010-07-13 07:00,13,1084.75,1085.75,1084.5,1085.75,17326
20100901|2010-07-13 07:30,13,1085.5,1086.75,1084.75,1086,30362
20100901|2010-07-13 08:00,13,1086.25,1088.25,1086,1086.5,49732
20100901|2010-07-13 08:30,13,1086.25,1088.75,1084.25,1086.75,239502
20100901|2010-07-13 09:00,13,1086.75,1091,1086.75,1088.75,190504
20100901|2010-07-13 09:30,13,1088.75,1089,1086,1087.25,124863
20100901|2010-07-13 10:00,13,1087.25,1090,1087,1089.5,81286
20100901|2010-07-13 10:30,13,1089.5,1094,1089.25,1090.75,166571
20100901|2010-07-13 11:00,13,1090.75,1093,1090.5,1092.75,68615
20100901|2010-07-13 11:30,13,1092.5,1093.25,1090.5,1090.75,46896
20100901|2010-07-13 12:00,13,1091,1092.75,1088,1089,87816
20100901|2010-07-13 12:30,13,1088.75,1090.75,1087.75,1088.5,69631
20100901|2010-07-13 13:00,13,1088.75,1092,1088.5,1090.25,79414
20100901|2010-07-13 13:30,13,1090,1092.5,1090,1092.5,75556
20100901|2010-07-13 14:00,13,1092.5,1094.75,1092.25,1094.25,106374
20100901|2010-07-13 14:30,13,1094.25,1096,1090.75,1091.5,224245
20100901|2010-07-13 15:00,13,1091.5,1092.25,1089.25,1089.5,105343
20100901|2010-07-13 15:30,14,1095,1098.25,1094.5,1097,47247
20100901|2010-07-13 16:00,14,1097,1099,1096.75,1097.75,7293
20100901|2010-07-13 17:00,14,1098,1098.75,1097.5,1098,4789
20100901|2010-07-13 17:30,14,1098,1098,1097,1097.25,2039
20100901|2010-07-13 18:00,14,1097.25,1097.75,1097,1097.5,878
20100901|2010-07-13 18:30,14,1097.5,1098,1097,1097.75,1237
20100901|2010-07-13 19:00,14,1098,1098.25,1097.25,1098.25,2845
20100901|2010-07-13 19:30,14,1098,1098.5,1097.25,1097.75,2403
20100901|2010-07-13 20:00,14,1097.75,1098,1097.25,1098,1852
20100901|2010-07-13 20:30,14,1097.75,1098,1097.25,1097.5,777
20100901|2010-07-13 21:00,14,1097.5,1097.75,1097.25,1097.5,648
20100901|2010-07-13 21:30,14,1097.5,1098,1097,1097.75,820
20100901|2010-07-13 22:00,14,1097.75,1098.25,1097,1097.75,849
20100901|2010-07-13 22:30,14,1097.75,1098,1097.25,1097.75,1511
20100901|2010-07-13 23:00,14,1097.75,1098,1097,1097.25,911
20100901|2010-07-13 23:30,14,1097.5,1097.75,1097.25,1097.5,615
20100901|2010-07-14 00:00,14,1097.5,1098.25,1097.5,1097.75,1139
20100901|2010-07-14 00:30,14,1097.75,1098,1096.75,1096.75,2175
20100901|2010-07-14 01:00,14,1097,1097.75,1096.25,1096.5,4944
20100901|2010-07-14 01:30,14,1096.5,1097.5,1096.5,1096.75,3061
20100901|2010-07-14 02:00,14,1096.75,1097,1095.5,1096.5,11945
20100901|2010-07-14 02:30,14,1096.5,1098,1096.25,1097.5,9345
20100901|2010-07-14 03:00,14,1097.75,1098,1096.75,1097,7844
20100901|2010-07-14 03:30,14,1097,1097.25,1096,1096.25,8264
20100901|2010-07-14 04:00,14,1096.25,1097,1095,1095.5,9226
20100901|2010-07-14 04:30,14,1095.75,1095.75,1092.75,1092.75,19045
20100901|2010-07-14 05:00,14,1093,1095,1092.5,1094.25,9354
20100901|2010-07-14 05:30,14,1094.25,1094.5,1093.25,1093.75,5739
20100901|2010-07-14 06:00,14,1093.75,1094,1091.25,1093.25,20730
20100901|2010-07-14 06:30,14,1093,1093.75,1092.25,1092.75,12944
20100901|2010-07-14 07:00,14,1092.75,1092.75,1090,1091,29614
20100901|2010-07-14 07:30,14,1090.75,1093.25,1088.5,1088.75,69287
20100901|2010-07-14 08:00,14,1089,1089.25,1086.5,1088,59580
20100901|2010-07-14 08:30,14,1087.75,1089.5,1085.75,1087,209367
20100901|2010-07-14 09:00,14,1087,1090.75,1084.5,1089.25,169324
20100901|2010-07-14 09:30,14,1089.5,1091.75,1088.5,1091,134109
20100901|2010-07-14 10:00,14,1091,1094,1089.75,1093,128637
20100901|2010-07-14 10:30,14,1093,1095.5,1092.75,1094,83921
20100901|2010-07-14 11:00,14,1093.75,1094,1092.5,1094,52815
20100901|2010-07-14 11:30,14,1094,1094.5,1091.5,1092.25,43913
20100901|2010-07-14 12:00,14,1092,1093.25,1091,1092.25,52325
20100901|2010-07-14 12:30,14,1092,1093,1088.5,1089.25,71722
20100901|2010-07-14 13:00,14,1089.25,1089.75,1083.5,1085,182308
20100901|2010-07-14 13:30,14,1085,1088.25,1084.25,1087.75,86653
20100901|2010-07-14 14:00,14,1087.75,1090.75,1086.5,1089.5,102174
20100901|2010-07-14 14:30,14,1089.5,1091.75,1086.25,1091.5,175136
20100901|2010-07-14 15:00,14,1091.5,1092.25,1090.75,1091,80477
20100901|2010-07-14 15:30,15,1091.25,1092.25,1090.5,1091.75,4172
20100901|2010-07-14 16:00,15,1091.5,1092,1091.25,1092,1353
20100901|2010-07-14 17:00,15,1091.5,1092.5,1091.5,1092,1726
20100901|2010-07-14 17:30,15,1092,1092.25,1091.5,1091.75,708
20100901|2010-07-14 18:00,15,1091.5,1092,1091.25,1091.5,750
20100901|2010-07-14 18:30,15,1091.5,1092,1091.25,1091.5,905
20100901|2010-07-14 19:00,15,1091.5,1091.75,1090.5,1090.5,1876
20100901|2010-07-14 19:30,15,1090.5,1090.5,1088.5,1089.25,4196
20100901|2010-07-14 20:00,15,1089.5,1090.25,1088.75,1090,2297
20100901|2010-07-14 20:30,15,1089.75,1090.25,1088.75,1089.75,2483
20100901|2010-07-14 21:00,15,1089.75,1098.5,1089.25,1095.5,23528
20100901|2010-07-14 21:30,15,1095.5,1097,1094.25,1094.5,2948
20100901|2010-07-14 22:00,15,1094.5,1094.75,1092.75,1094.25,1882
20100901|2010-07-14 22:30,15,1094.25,1094.5,1093,1094.5,1575
20100901|2010-07-14 23:00,15,1094.25,1094.5,1092,1092.5,1916
20100901|2010-07-14 23:30,15,1092.75,1094,1092,1092.5,1430
20100901|2010-07-15 00:00,15,1092.5,1093.25,1092,1092.75,1208
20100901|2010-07-15 00:30,15,1093,1093.25,1091.5,1092,1938
20100901|2010-07-15 01:00,15,1091.75,1092.5,1090.5,1090.75,5919
20100901|2010-07-15 01:30,15,1090.75,1091,1089.25,1089.5,6651
20100901|2010-07-15 02:00,15,1089.5,1090.75,1087.75,1088,16097
20100901|2010-07-15 02:30,15,1088,1089.5,1087,1089.25,15061
20100901|2010-07-15 03:00,15,1089,1090.25,1087.5,1089.75,10196
20100901|2010-07-15 03:30,15,1089.75,1093,1089.5,1091.75,10913
20100901|2010-07-15 04:00,15,1092,1092.25,1090.75,1091,4251
20100901|2010-07-15 04:30,15,1091,1091.5,1090,1091.25,6948
20100901|2010-07-15 05:00,15,1091.25,1095.75,1091,1093.75,17542
20100901|2010-07-15 05:30,15,1094,1096,1093,1095.25,28559
20100901|2010-07-15 06:00,15,1095.5,1095.75,1093.5,1094.25,17674
20100901|2010-07-15 06:30,15,1094.25,1095.5,1093.5,1094.75,13452
20100901|2010-07-15 07:00,15,1094.75,1098,1094.5,1096.5,38372
20100901|2010-07-15 07:30,15,1096.5,1099.25,1091.5,1092,87391
20100901|2010-07-15 08:00,15,1092.25,1094.25,1090.5,1091.25,38157
20100901|2010-07-15 08:30,15,1091.25,1091.75,1086.75,1089,211384
20100901|2010-07-15 09:00,15,1089,1089,1076.25,1079.75,362143
20100901|2010-07-15 09:30,15,1079.75,1081.75,1078.5,1080.75,133840
20100901|2010-07-15 10:00,15,1081,1083,1078.75,1083,110712
20100901|2010-07-15 10:30,15,1082.75,1083.25,1081,1081.25,77022
20100901|2010-07-15 11:00,15,1081.25,1082,1079.25,1080,57205
20100901|2010-07-15 11:30,15,1079.75,1082,1079.25,1081.25,33132
20100901|2010-07-15 12:00,15,1081.25,1087.25,1081,1086.25,91058
20100901|2010-07-15 12:30,15,1086.25,1087.25,1084.5,1085.5,66446
20100901|2010-07-15 13:00,15,1085.25,1087.75,1083.75,1087.25,96370
20100901|2010-07-15 13:30,15,1087.25,1088.5,1085.75,1086,96799
20100901|2010-07-15 14:00,15,1086.25,1087.25,1081.25,1085.25,179079
20100901|2010-07-15 14:30,15,1085.25,1095.5,1085,1091.75,376320
20100901|2010-07-15 15:00,15,1092,1093.75,1089.75,1090.25,141966
20100901|2010-07-15 15:30,16,1090.5,1094.5,1090.5,1092.75,13043
20100901|2010-07-15 16:00,16,1093,1094,1092.75,1093.75,3933
20100901|2010-07-15 17:00,16,1093.75,1094.5,1093.25,1094.5,2871
20100901|2010-07-15 17:30,16,1094.25,1094.25,1093.5,1094,1080
20100901|2010-07-15 18:00,16,1093.75,1094,1093.25,1093.5,518
20100901|2010-07-15 18:30,16,1093.75,1094.25,1093.5,1093.75,1727
20100901|2010-07-15 19:00,16,1093.75,1094.25,1092.75,1093.75,2233
20100901|2010-07-15 19:30,16,1093.75,1094.25,1093.5,1093.5,1497
20100901|2010-07-15 20:00,16,1093.5,1093.5,1091.75,1092,2887
20100901|2010-07-15 20:30,16,1092.25,1092.5,1090.25,1091,3949
20100901|2010-07-15 21:00,16,1090.75,1091.75,1090.25,1091.5,1552
20100901|2010-07-15 21:30,16,1091.75,1092.5,1090.25,1090.75,1769
20100901|2010-07-15 22:00,16,1091,1091,1090.25,1090.5,858
20100901|2010-07-15 22:30,16,1090.5,1090.5,1088,1089.5,4122
20100901|2010-07-15 23:00,16,1089.75,1090.25,1088.75,1088.75,1722
20100901|2010-07-15 23:30,16,1088.75,1089,1087.25,1087.75,3255
20100901|2010-07-16 00:00,16,1087.5,1087.75,1086,1087.25,3513
20100901|2010-07-16 00:30,16,1087.25,1088,1086.75,1087,1804
20100901|2010-07-16 01:00,16,1087,1088.75,1086.75,1088,5661
20100901|2010-07-16 01:30,16,1088,1088.75,1087.75,1088.75,3495
20100901|2010-07-16 02:00,16,1088.75,1091.5,1088.5,1090,17103
20100901|2010-07-16 02:30,16,1090.25,1091.75,1089.75,1090.25,11071
20100901|2010-07-16 03:00,16,1090,1090.5,1087.75,1088.75,13574
20100901|2010-07-16 03:30,16,1088.75,1089.25,1087.25,1087.5,5725
20100901|2010-07-16 04:00,16,1087.5,1090.25,1087,1089.5,10626
20100901|2010-07-16 04:30,16,1089.75,1093,1089,1092.25,8386
20100901|2010-07-16 05:00,16,1092,1094,1091.75,1093.5,7345
20100901|2010-07-16 05:30,16,1093.75,1094.5,1092.75,1093,12198
20100901|2010-07-16 06:00,16,1093,1094.75,1092.25,1094.25,16019
20100901|2010-07-16 06:30,16,1094.25,1094.75,1090.25,1091,16386
20100901|2010-07-16 07:00,16,1091,1091.25,1088.5,1089.25,28602
20100901|2010-07-16 07:30,16,1089,1091.75,1087.5,1088.25,59692
20100901|2010-07-16 08:00,16,1088.5,1089,1084.5,1085.5,74144
20100901|2010-07-16 08:30,16,1085.75,1086.5,1073.5,1075.25,342604
20100901|2010-07-16 09:00,16,1075.25,1076,1070.5,1074,269508
20100901|2010-07-16 09:30,16,1074.25,1075.75,1072.25,1075.25,145057
20100901|2010-07-16 10:00,16,1075.25,1076,1069.25,1071.75,131448
20100901|2010-07-16 10:30,16,1071.75,1072.25,1067.75,1068.25,115564
20100901|2010-07-16 11:00,16,1068.25,1070.5,1066.25,1068.25,128781
20100901|2010-07-16 11:30,16,1068.25,1068.75,1065.75,1066.25,58776
20100901|2010-07-16 12:00,16,1066.25,1068,1065.25,1066,77095
20100901|2010-07-16 12:30,16,1066,1069,1063.75,1065,121818
20100901|2010-07-16 13:00,16,1064.75,1067,1063.5,1064.75,73375
20100901|2010-07-16 13:30,16,1064.75,1065.75,1063,1063.5,79574
20100901|2010-07-16 14:00,16,1063.75,1065,1059,1060.75,167587
20100901|2010-07-16 14:30,16,1060.5,1064,1059.25,1061.5,287363
20100901|2010-07-16 15:00,16,1061.5,1063.75,1061,1063.25,145644
20100901|2010-07-18 17:00,19,1061.75,1062.5,1060,1061,6699
20100901|2010-07-18 17:30,19,1061,1062.25,1060.75,1061.5,1047
20100901|2010-07-18 18:00,19,1061.5,1063,1061.5,1062,968
20100901|2010-07-18 18:30,19,1062,1062.25,1061.5,1061.5,2073
20100901|2010-07-18 19:00,19,1061.75,1063,1060.75,1061.25,2608
20100901|2010-07-18 19:30,19,1061.25,1061.5,1060.5,1060.75,3258
20100901|2010-07-18 20:00,19,1060.5,1063,1060.5,1062.25,2214
20100901|2010-07-18 20:30,19,1062.5,1063.5,1061,1063.25,2459
20100901|2010-07-18 21:00,19,1063,1065,1063,1064.5,3751
20100901|2010-07-18 21:30,19,1064.75,1065.5,1064.5,1064.75,2039
20100901|2010-07-18 22:00,19,1065,1065,1064.25,1064.5,1045
20100901|2010-07-18 22:30,19,1064.75,1064.75,1063.75,1064,922
20100901|2010-07-18 23:00,19,1064.25,1064.75,1064,1064,394
20100901|2010-07-18 23:30,19,1064,1065,1064,1064.5,730
20100901|2010-07-19 00:00,19,1064.5,1066,1064.25,1066,1571
20100901|2010-07-19 00:30,19,1065.75,1066,1064.75,1065.75,2931
20100901|2010-07-19 01:00,19,1065.5,1066.5,1063.75,1064,7753
20100901|2010-07-19 01:30,19,1064.25,1065.5,1063,1063.25,5206
20100901|2010-07-19 02:00,19,1063.25,1065,1062.25,1063.75,21659
20100901|2010-07-19 02:30,19,1063.5,1065.5,1062.5,1064.75,16578
20100901|2010-07-19 03:00,19,1064.75,1067.5,1063.75,1066.75,16214
20100901|2010-07-19 03:30,19,1066.75,1068,1066.5,1067.75,10860
20100901|2010-07-19 04:00,19,1067.75,1069,1067.25,1067.5,13014
20100901|2010-07-19 04:30,19,1067.5,1067.75,1065.75,1067,7853
20100901|2010-07-19 05:00,19,1067,1069,1067,1068.75,9220
20100901|2010-07-19 05:30,19,1068.75,1069.25,1068.25,1068.25,9469
20100901|2010-07-19 06:00,19,1068.5,1069,1067.25,1067.25,9289
20100901|2010-07-19 06:30,19,1067.5,1067.75,1066.25,1067,10684
20100901|2010-07-19 07:00,19,1066.75,1067.5,1065,1067.25,20552
20100901|2010-07-19 07:30,19,1067.25,1067.25,1065.75,1066,16609
20100901|2010-07-19 08:00,19,1066,1066.5,1065.25,1065.25,22871
20100901|2010-07-19 08:30,19,1065.25,1069.25,1064.75,1067,184986
20100901|2010-07-19 09:00,19,1066.75,1067.5,1059,1059,203936
20100901|2010-07-19 09:30,19,1059,1061.5,1057,1059.5,169120
20100901|2010-07-19 10:00,19,1059.75,1063.75,1058.75,1062.5,106367
20100901|2010-07-19 10:30,19,1062.5,1063.5,1060.25,1063.25,65608
20100901|2010-07-19 11:00,19,1063.25,1064.25,1060.25,1064,72595
20100901|2010-07-19 11:30,19,1064,1066.75,1062.5,1064.5,72450
20100901|2010-07-19 12:00,19,1064.75,1065,1061.75,1062.5,41429
20100901|2010-07-19 12:30,19,1062.5,1063.75,1061,1061.75,55981
20100901|2010-07-19 13:00,19,1061.5,1065.75,1061.5,1064.75,63344
20100901|2010-07-19 13:30,19,1065,1069.5,1064.25,1067.5,93533
20100901|2010-07-19 14:00,19,1067.5,1071,1065.75,1066.25,123009
20100901|2010-07-19 14:30,19,1066.25,1068.5,1064.5,1068.25,145721
20100901|2010-07-19 15:00,19,1068,1068.5,1062.25,1064.25,94294
20100901|2010-07-19 15:30,20,1063.25,1063.5,1059.75,1060,12774
20100901|2010-07-19 16:00,20,1060,1060.5,1059.75,1059.75,3246
20100901|2010-07-19 17:00,20,1059.25,1059.25,1058.5,1058.75,3971
20100901|2010-07-19 17:30,20,1058.75,1059.75,1058.5,1059,1957
20100901|2010-07-19 18:00,20,1059,1060.25,1058.5,1060,1845
20100901|2010-07-19 18:30,20,1060,1061.5,1059.25,1061,2840
20100901|2010-07-19 19:00,20,1061.25,1062.25,1060.5,1062,4922
20100901|2010-07-19 19:30,20,1062,1063.75,1062,1062.5,5111
20100901|2010-07-19 20:00,20,1062.25,1063.75,1062,1062.25,3700
20100901|2010-07-19 20:30,20,1062.25,1063.25,1061.75,1062.25,2724
20100901|2010-07-19 21:00,20,1062,1064.5,1061.75,1064,3954
20100901|2010-07-19 21:30,20,1064,1066,1064,1064.25,5833
20100901|2010-07-19 22:00,20,1064.5,1065.25,1063.5,1065,1812
20100901|2010-07-19 22:30,20,1065,1066.5,1065,1065.75,4737
20100901|2010-07-19 23:00,20,1065.75,1066.75,1065.5,1066,2889
20100901|2010-07-19 23:30,20,1065.75,1066.5,1065,1065.25,1900
20100901|2010-07-20 00:00,20,1065.25,1066.75,1065,1066.25,2073
20100901|2010-07-20 00:30,20,1066.5,1066.75,1063,1063.25,6270
20100901|2010-07-20 01:00,20,1063.25,1066.5,1063,1065.25,6503
20100901|2010-07-20 01:30,20,1065.25,1066.25,1064.75,1065.5,5707
20100901|2010-07-20 02:00,20,1065.5,1066.5,1062.25,1063,18328
20100901|2010-07-20 02:30,20,1063,1063.25,1060,1060.25,18894
20100901|2010-07-20 03:00,20,1060.25,1061.75,1059.5,1061.25,16228
20100901|2010-07-20 03:30,20,1061.25,1062.75,1061.25,1061.75,7828
20100901|2010-07-20 04:00,20,1061.5,1062,1060,1060.25,7803
20100901|2010-07-20 04:30,20,1060.25,1060.5,1055,1056,33280
20100901|2010-07-20 05:00,20,1056,1056,1052.5,1053.5,28477
20100901|2010-07-20 05:30,20,1053.25,1055.75,1052.75,1055.25,11142
20100901|2010-07-20 06:00,20,1055.25,1056.75,1055,1056.25,9406
20100901|2010-07-20 06:30,20,1056.25,1056.75,1053.25,1055.75,18962
20100901|2010-07-20 07:00,20,1055.75,1056.25,1051,1051.5,90587
20100901|2010-07-20 07:30,20,1051.5,1056,1050.75,1054.75,61478
20100901|2010-07-20 08:00,20,1054.75,1055.75,1053.25,1053.5,31546
20100901|2010-07-20 08:30,20,1053.25,1059.75,1053,1058.25,197694
20100901|2010-07-20 09:00,20,1058.25,1061,1055,1059.5,178024
20100901|2010-07-20 09:30,20,1059.5,1061.75,1058.5,1059.75,127268
20100901|2010-07-20 10:00,20,1060,1065.25,1059.5,1064.5,141894
20100901|2010-07-20 10:30,20,1064.25,1065,1061,1061.25,80246
20100901|2010-07-20 11:00,20,1061.25,1063.5,1059.75,1061,67068
20100901|2010-07-20 11:30,20,1060.75,1064,1060.5,1063.5,40645
20100901|2010-07-20 12:00,20,1063.75,1065.75,1063,1065.5,65962
20100901|2010-07-20 12:30,20,1065.25,1075,1065,1074.75,223061
20100901|2010-07-20 13:00,20,1074.5,1074.75,1070.25,1072.25,135692
20100901|2010-07-20 13:30,20,1072.25,1074.5,1071.25,1072.25,104113
20100901|2010-07-20 14:00,20,1072.5,1078.5,1071.25,1077.25,155084
20100901|2010-07-20 14:30,20,1077.25,1080.5,1076.5,1079.5,241390
20100901|2010-07-20 15:00,20,1079.5,1080.75,1078.75,1080.5,70846
20100901|2010-07-20 15:30,21,1079.5,1085,1077.25,1081.5,35771
20100901|2010-07-20 16:00,21,1081.75,1082.25,1080.5,1080.75,3417
20100901|2010-07-20 17:00,21,1080.75,1081.5,1080.25,1080.25,3222
20100901|2010-07-20 17:30,21,1080.25,1080.5,1080,1080,1790
20100901|2010-07-20 18:00,21,1080,1080.75,1079.75,1080.75,956
20100901|2010-07-20 18:30,21,1080.75,1081.75,1080.5,1081,2149
20100901|2010-07-20 19:00,21,1081,1081.25,1078.25,1078.75,5490
20100901|2010-07-20 19:30,21,1078.75,1079,1077.75,1077.75,2516
20100901|2010-07-20 20:00,21,1078,1079,1077.25,1078.75,3065
20100901|2010-07-20 20:30,21,1078.5,1080.5,1078,1078.75,4016
20100901|2010-07-20 21:00,21,1078.75,1079.25,1077.5,1078,1604
20100901|2010-07-20 21:30,21,1077.75,1079.75,1077.75,1079.25,1645
20100901|2010-07-20 22:00,21,1079,1079.25,1078,1078,857
20100901|2010-07-20 22:30,21,1078,1078,1076.5,1077.5,3637
20100901|2010-07-20 23:00,21,1077.5,1078,1077,1077.25,1220
20100901|2010-07-20 23:30,21,1077.25,1078,1076.75,1077.75,2552
20100901|2010-07-21 00:00,21,1077.75,1078,1076.5,1076.75,2281
20100901|2010-07-21 00:30,21,1076.5,1077.75,1076.5,1077.5,3795
20100901|2010-07-21 01:00,21,1077.5,1079.25,1077,1078.75,5575
20100901|2010-07-21 01:30,21,1079,1079.5,1078,1078.5,6141
20100901|2010-07-21 02:00,21,1078.75,1083.5,1078,1083,23038
20100901|2010-07-21 02:30,21,1083.25,1084,1081.75,1082,16078
20100901|2010-07-21 03:00,21,1082,1082.5,1080.5,1082,10295
20100901|2010-07-21 03:30,21,1081.75,1083.75,1081.75,1082.5,9981
20100901|2010-07-21 04:00,21,1082.5,1084.75,1082.25,1083.5,10585
20100901|2010-07-21 04:30,21,1083.5,1085,1082.75,1084,10369
20100901|2010-07-21 05:00,21,1083.75,1084.5,1081.5,1081.75,8507
20100901|2010-07-21 05:30,21,1081.75,1082.5,1081,1082.5,9348
20100901|2010-07-21 06:00,21,1082.25,1083.75,1082,1083.25,15590
20100901|2010-07-21 06:30,21,1083,1084,1081.75,1082.75,14838
20100901|2010-07-21 07:00,21,1082.75,1085.5,1082.75,1084.75,39674
20100901|2010-07-21 07:30,21,1084.75,1087.75,1084.75,1087.25,35951
20100901|2010-07-21 08:00,21,1087.25,1087.5,1085,1085,41056
20100901|2010-07-21 08:30,21,1085,1085.5,1077,1079.25,288215
20100901|2010-07-21 09:00,21,1079.25,1081.5,1076.75,1081.25,155583
20100901|2010-07-21 09:30,21,1081.25,1081.25,1078,1079,124409
20100901|2010-07-21 10:00,21,1079,1079.5,1074.5,1076.5,156091
20100901|2010-07-21 10:30,21,1076.5,1078.75,1075,1078.75,82783
20100901|2010-07-21 11:00,21,1078.5,1080.75,1078,1079.5,82542
20100901|2010-07-21 11:30,21,1079.5,1081.25,1077.5,1078.25,68622
20100901|2010-07-21 12:00,21,1078.25,1079.75,1077.75,1079.25,33187
20100901|2010-07-21 12:30,21,1079,1081.5,1078,1079.25,46996
20100901|2010-07-21 13:00,21,1079.25,1080.25,1067,1068.5,319920
20100901|2010-07-21 13:30,21,1068.5,1068.75,1061,1062.5,240401
20100901|2010-07-21 14:00,21,1062.25,1067.75,1061.25,1064,163417
20100901|2010-07-21 14:30,21,1064,1067.5,1062.5,1065.75,238358
20100901|2010-07-21 15:00,21,1065.75,1066,1063.25,1063.75,83690
20100901|2010-07-21 15:30,22,1063.25,1064.25,1062.5,1062.75,5613
20100901|2010-07-21 16:00,22,1063,1064,1062.5,1062.75,1405
20100901|2010-07-21 17:00,22,1063.25,1064.75,1062.25,1064.5,1516
20100901|2010-07-21 17:30,22,1064.5,1064.5,1063.75,1064,736
20100901|2010-07-21 18:00,22,1064,1064.75,1064,1064.5,552
20100901|2010-07-21 18:30,22,1064.25,1065.25,1064,1065,1584
20100901|2010-07-21 19:00,22,1064.75,1065.75,1063,1063.25,6169
20100901|2010-07-21 19:30,22,1063.25,1064.75,1063,1063.5,3724
20100901|2010-07-21 20:00,22,1063.25,1065,1063.25,1063.75,3819
20100901|2010-07-21 20:30,22,1064,1064.75,1063.5,1064,1677
20100901|2010-07-21 21:00,22,1064,1064.25,1063.5,1063.75,1846
20100901|2010-07-21 21:30,22,1063.75,1063.75,1062,1063.25,2950
20100901|2010-07-21 22:00,22,1063.25,1063.25,1062.5,1062.75,794
20100901|2010-07-21 22:30,22,1062.5,1062.75,1061.75,1062,1936
20100901|2010-07-21 23:00,22,1061.75,1063.25,1061.25,1062,2259
20100901|2010-07-21 23:30,22,1062,1062.25,1061.25,1062,1313
20100901|2010-07-22 00:00,22,1062,1064.5,1061.75,1064,2509
20100901|2010-07-22 00:30,22,1064.25,1065.25,1063.25,1065,3231
20100901|2010-07-22 01:00,22,1065.25,1065.5,1063.25,1064.75,4469
20100901|2010-07-22 01:30,22,1064.75,1066.25,1063.75,1066.25,7063
20100901|2010-07-22 02:00,22,1066,1067.75,1065,1067.5,20490
20100901|2010-07-22 02:30,22,1067.75,1069.5,1067.5,1069,19066
20100901|2010-07-22 03:00,22,1068.75,1069.5,1066.75,1068,14064
20100901|2010-07-22 03:30,22,1068,1075.25,1068,1074.75,43592
20100901|2010-07-22 04:00,22,1074.5,1076,1073.75,1076,22616
20100901|2010-07-22 04:30,22,1075.75,1077.75,1075.5,1077.25,17352
20100901|2010-07-22 05:00,22,1077.25,1077.25,1075.5,1076.25,11383
20100901|2010-07-22 05:30,22,1076.25,1079,1076,1077.25,18915
20100901|2010-07-22 06:00,22,1077.5,1077.75,1076,1076.25,15068
20100901|2010-07-22 06:30,22,1076.5,1077.75,1075.75,1076.5,28841
20100901|2010-07-22 07:00,22,1076.5,1077,1075,1075.75,28065
20100901|2010-07-22 07:30,22,1075.75,1078.75,1073.5,1078.5,58998
20100901|2010-07-22 08:00,22,1078.5,1079,1077.5,1078.25,34260
20100901|2010-07-22 08:30,22,1078.25,1086,1078,1085.75,303975
20100901|2010-07-22 09:00,22,1085.75,1091.75,1085.5,1089.75,272308
20100901|2010-07-22 09:30,22,1089.75,1093.5,1088.5,1091.25,178716
20100901|2010-07-22 10:00,22,1091.5,1093.25,1090.25,1092.5,112987
20100901|2010-07-22 10:30,22,1092.5,1093,1087.25,1088.75,128147
20100901|2010-07-22 11:00,22,1088.75,1090.75,1088,1089.75,77987
20100901|2010-07-22 11:30,22,1089.75,1090.75,1088.75,1090.5,44121
20100901|2010-07-22 12:00,22,1090.5,1092.5,1090.25,1091.5,42454
20100901|2010-07-22 12:30,22,1091.5,1092,1089.25,1090.25,42391
20100901|2010-07-22 13:00,22,1090.25,1094.5,1090.25,1094,62581
20100901|2010-07-22 13:30,22,1094,1094.25,1090.75,1092.75,60551
20100901|2010-07-22 14:00,22,1092.75,1094.25,1090.5,1092.25,66611
20100901|2010-07-22 14:30,22,1092.25,1092.75,1085.5,1089.5,293676
20100901|2010-07-22 15:00,22,1089.5,1090,1086.25,1088.5,97021
20100901|2010-07-22 15:30,23,1087.25,1088,1085.75,1086.75,10423
20100901|2010-07-22 16:00,23,1086.5,1088.25,1086.5,1087.75,1530
20100901|2010-07-22 17:00,23,1087.75,1089,1087.5,1087.75,1729
20100901|2010-07-22 17:30,23,1087.5,1089,1087.5,1089,1016
20100901|2010-07-22 18:00,23,1088.75,1089.25,1088.5,1088.75,840
20100901|2010-07-22 18:30,23,1089,1091.75,1088,1091.5,4899
20100901|2010-07-22 19:00,23,1091.25,1091.5,1088.75,1089.75,4293
20100901|2010-07-22 19:30,23,1089.5,1090.5,1089,1090,2083
20100901|2010-07-22 20:00,23,1089.75,1090,1088.5,1089.25,1893
20100901|2010-07-22 20:30,23,1089,1090,1088.5,1089,1645
20100901|2010-07-22 21:00,23,1089.25,1089.25,1087,1088.75,2896
20100901|2010-07-22 21:30,23,1088.75,1089.25,1088.5,1089,739
20100901|2010-07-22 22:00,23,1089,1089.5,1088.5,1088.5,581
20100901|2010-07-22 22:30,23,1088.5,1089,1088,1088.5,788
20100901|2010-07-22 23:00,23,1088.5,1090.75,1088.5,1090.25,2448
20100901|2010-07-22 23:30,23,1090.5,1090.75,1089.75,1089.75,1297
20100901|2010-07-23 00:00,23,1090,1092,1090,1090.5,2716
20100901|2010-07-23 00:30,23,1090.5,1091,1086.5,1088.25,6081
20100901|2010-07-23 01:00,23,1088.25,1089.75,1087.75,1089.5,3540
20100901|2010-07-23 01:30,23,1089.5,1089.75,1088.75,1089.75,2975
20100901|2010-07-23 02:00,23,1089.75,1089.75,1086.75,1089.25,15920
20100901|2010-07-23 02:30,23,1089.5,1091.5,1088.5,1090,15970
20100901|2010-07-23 03:00,23,1090.25,1094.25,1090,1093.75,19403
20100901|2010-07-23 03:30,23,1093.75,1094.75,1093,1093.5,14139
20100901|2010-07-23 04:00,23,1093.5,1093.5,1090.75,1090.75,9237
20100901|2010-07-23 04:30,23,1090.75,1092,1090.75,1091.75,6213
20100901|2010-07-23 05:00,23,1091.75,1092,1090.75,1091.25,4933
20100901|2010-07-23 05:30,23,1091.25,1093.75,1091,1092.5,7823
20100901|2010-07-23 06:00,23,1092.25,1094,1091.5,1092,12905
20100901|2010-07-23 06:30,23,1092.25,1092.75,1091.75,1092.25,11616
20100901|2010-07-23 07:00,23,1092.25,1093.5,1091,1093.25,19484
20100901|2010-07-23 07:30,23,1093.25,1093.5,1090.5,1091.25,17769
20100901|2010-07-23 08:00,23,1091,1092,1086.25,1087.5,87381
20100901|2010-07-23 08:30,23,1087.25,1091.5,1084.5,1085,259063
20100901|2010-07-23 09:00,23,1085,1091,1084,1090.5,154213
20100901|2010-07-23 09:30,23,1090.5,1093.25,1090,1090.25,142722
20100901|2010-07-23 10:00,23,1090,1092.25,1089.25,1091,89380
20100901|2010-07-23 10:30,23,1091,1093.5,1088.5,1091.5,100570
20100901|2010-07-23 11:00,23,1091.75,1094.75,1087,1090.75,196822
20100901|2010-07-23 11:30,23,1090.75,1091.5,1086.5,1090.75,103845
20100901|2010-07-23 12:00,23,1090.75,1097.5,1088.25,1097.5,126663
20100901|2010-07-23 12:30,23,1097.25,1099.25,1096,1098,102902
20100901|2010-07-23 13:00,23,1098,1100.5,1096,1097.25,94566
20100901|2010-07-23 13:30,23,1097.5,1100.75,1096.5,1099.25,65909
20100901|2010-07-23 14:00,23,1099.25,1099.75,1096,1097.5,73866
20100901|2010-07-23 14:30,23,1097.75,1099.5,1093.5,1099,186981
20100901|2010-07-23 15:00,23,1098.75,1101.5,1098,1100.75,84559
20100901|2010-07-25 17:00,26,1101.25,1102.75,1098.75,1100,7029
20100901|2010-07-25 17:30,26,1100,1100.5,1100,1100.25,777
20100901|2010-07-25 18:00,26,1100.25,1100.75,1099.75,1100.25,1429
20100901|2010-07-25 18:30,26,1100.5,1101,1098.5,1099.75,2372
20100901|2010-07-25 19:00,26,1099.75,1101.5,1099,1101,2986
20100901|2010-07-25 19:30,26,1101.25,1101.5,1100,1100.75,3180
20100901|2010-07-25 20:00,26,1101,1104.5,1100.75,1103.5,6919
20100901|2010-07-25 20:30,26,1103.5,1104,1102.75,1103.75,2977
20100901|2010-07-25 21:00,26,1103.5,1104.25,1102.75,1103.25,2431
20100901|2010-07-25 21:30,26,1103,1103.75,1102.75,1102.75,1538
20100901|2010-07-25 22:00,26,1103,1103.25,1102.5,1102.75,1641
20100901|2010-07-25 22:30,26,1102.5,1103,1102,1103,2217
20100901|2010-07-25 23:00,26,1102.75,1103,1101.75,1102.5,1024
20100901|2010-07-25 23:30,26,1102.5,1103,1101.75,1102.75,1346
20100901|2010-07-26 00:00,26,1102.75,1103,1101.5,1102,1779
20100901|2010-07-26 00:30,26,1102,1102.5,1101.5,1102,1435
20100901|2010-07-26 01:00,26,1101.75,1103,1101.25,1102.75,3755
20100901|2010-07-26 01:30,26,1102.75,1104,1102.5,1102.5,4181
20100901|2010-07-26 02:00,26,1102.25,1102.5,1099.5,1099.75,20255
20100901|2010-07-26 02:30,26,1100,1101,1098.25,1100,16728
20100901|2010-07-26 03:00,26,1100.25,1101,1097,1097.5,16209
20100901|2010-07-26 03:30,26,1097.5,1099.5,1097,1098.5,8420
20100901|2010-07-26 04:00,26,1098.25,1099.75,1097.75,1099,5749
20100901|2010-07-26 04:30,26,1099,1099.75,1098,1098.75,5180
20100901|2010-07-26 05:00,26,1098.75,1100,1097.75,1099.75,7446
20100901|2010-07-26 05:30,26,1099.5,1100.5,1099,1100,5725
20100901|2010-07-26 06:00,26,1100.25,1100.25,1098,1098.25,9376
20100901|2010-07-26 06:30,26,1098.25,1099,1097,1098.75,13255
20100901|2010-07-26 07:00,26,1098.75,1099,1097.5,1098.25,16546
20100901|2010-07-26 07:30,26,1098,1099.75,1097.75,1099.75,13264
20100901|2010-07-26 08:00,26,1099.75,1103,1099.5,1100.75,47390
20100901|2010-07-26 08:30,26,1100.75,1101.75,1097.75,1101.25,148984
20100901|2010-07-26 09:00,26,1101.25,1107.5,1101,1105.25,203643
20100901|2010-07-26 09:30,26,1105.5,1106,1102.75,1106,123936
20100901|2010-07-26 10:00,26,1106,1108.5,1104.5,1108,107578
20100901|2010-07-26 10:30,26,1108.25,1109.5,1107.5,1108.25,84492
20100901|2010-07-26 11:00,26,1108.5,1109.75,1107.75,1109,49328
20100901|2010-07-26 11:30,26,1109,1109.25,1106.75,1108,54057
20100901|2010-07-26 12:00,26,1108,1108.5,1106.75,1108,36663
20100901|2010-07-26 12:30,26,1108,1109.25,1107.25,1108.5,48811
20100901|2010-07-26 13:00,26,1108.75,1108.75,1106,1106.25,42692
20100901|2010-07-26 13:30,26,1106,1106.25,1104.5,1105.75,59451
20100901|2010-07-26 14:00,26,1105.75,1110,1105.25,1109.25,81925
20100901|2010-07-26 14:30,26,1109.25,1111.75,1108,1110.75,162264
20100901|2010-07-26 15:00,26,1110.75,1111,1109,1109.5,93048
20100901|2010-07-26 15:30,27,1109.25,1109.75,1109,1109.5,2568
20100901|2010-07-26 16:00,27,1109.5,1109.75,1109.25,1109.5,1192
20100901|2010-07-26 17:00,27,1109.5,1109.75,1108.25,1108.25,1944
20100901|2010-07-26 17:30,27,1108.25,1108.75,1108.25,1108.5,559
20100901|2010-07-26 18:00,27,1108.75,1109,1108.25,1108.5,836
20100901|2010-07-26 18:30,27,1108.25,1109,1108,1108.25,946
20100901|2010-07-26 19:00,27,1108.25,1109.5,1108,1109.25,2351
20100901|2010-07-26 19:30,27,1109.5,1109.75,1108.75,1109.5,1406
20100901|2010-07-26 20:00,27,1109.5,1111,1109,1110.25,1894
20100901|2010-07-26 20:30,27,1110.25,1110.5,1108.5,1108.75,2542
20100901|2010-07-26 21:00,27,1108.75,1109.25,1108.25,1108.25,1203
20100901|2010-07-26 21:30,27,1108.25,1108.75,1107.75,1108.25,1981
20100901|2010-07-26 22:00,27,1108.25,1108.5,1107.75,1108,762
20100901|2010-07-26 22:30,27,1107.75,1108.25,1107.75,1107.75,697
20100901|2010-07-26 23:00,27,1107.75,1108,1107,1107,1262
20100901|2010-07-26 23:30,27,1107,1108.25,1107,1107.75,2333
20100901|2010-07-27 00:00,27,1107.75,1107.75,1107,1107.25,1322
20100901|2010-07-27 00:30,27,1107.25,1108,1107,1107.5,1525
20100901|2010-07-27 01:00,27,1107.5,1108.75,1106.75,1108.5,4499
20100901|2010-07-27 01:30,27,1108.5,1112.5,1108.5,1111.25,10319
20100901|2010-07-27 02:00,27,1111.25,1113,1110.75,1112.75,16105
20100901|2010-07-27 02:30,27,1112.75,1114,1112.25,1113,14842
20100901|2010-07-27 03:00,27,1113,1114.75,1112.25,1114,11965
20100901|2010-07-27 03:30,27,1114,1114.75,1112.75,1113.25,8279
20100901|2010-07-27 04:00,27,1113,1113.75,1112.5,1113,6583
20100901|2010-07-27 04:30,27,1113,1114.5,1113,1114.25,9218
20100901|2010-07-27 05:00,27,1114.25,1115.75,1114,1114.5,13995
20100901|2010-07-27 05:30,27,1114.75,1115.5,1114.25,1115.5,6161
20100901|2010-07-27 06:00,27,1115.5,1116,1115.25,1115.75,9820
20100901|2010-07-27 06:30,27,1116,1116.75,1114.25,1116.5,21150
20100901|2010-07-27 07:00,27,1116.25,1116.5,1115,1116.5,24867
20100901|2010-07-27 07:30,27,1116.25,1117,1115.75,1116.25,20589
20100901|2010-07-27 08:00,27,1116.25,1118.75,1116.25,1116.75,50254
20100901|2010-07-27 08:30,27,1116.75,1117.75,1112.5,1112.75,226994
20100901|2010-07-27 09:00,27,1112.5,1117.75,1109.5,1113,252972
20100901|2010-07-27 09:30,27,1113.25,1113.5,1109.75,1110.75,121505
20100901|2010-07-27 10:00,27,1110.75,1111,1106,1108.25,168782
20100901|2010-07-27 10:30,27,1108,1110.25,1107.75,1110,73834
20100901|2010-07-27 11:00,27,1110.25,1112.75,1109.25,1112.25,70490
20100901|2010-07-27 11:30,27,1112,1112.25,1109,1109.5,62306
20100901|2010-07-27 12:00,27,1109.75,1110.5,1107.5,1107.5,70073
20100901|2010-07-27 12:30,27,1107.75,1111.25,1107,1109.75,73944
20100901|2010-07-27 13:00,27,1109.5,1112.75,1109,1111,65227
20100901|2010-07-27 13:30,27,1111.25,1111.75,1107.75,1109.25,63356
20100901|2010-07-27 14:00,27,1109.25,1113,1109.25,1112.75,96128
20100901|2010-07-27 14:30,27,1112.75,1113,1109,1110,135016
20100901|2010-07-27 15:00,27,1110,1111.75,1109.75,1111,75256
20100901|2010-07-27 15:30,28,1110.5,1111.25,1110.25,1110.5,2549
20100901|2010-07-27 16:00,28,1110.5,1111,1110.25,1110.25,1818
20100901|2010-07-27 17:00,28,1110.5,1110.5,1109.75,1110.25,1809
20100901|2010-07-27 17:30,28,1110.25,1110.75,1110,1110.25,436
20100901|2010-07-27 18:00,28,1110.5,1110.5,1110.25,1110.5,374
20100901|2010-07-27 18:30,28,1110.5,1111,1110.25,1111,1124
20100901|2010-07-27 19:00,28,1110.75,1111.75,1110.5,1111.5,1576
20100901|2010-07-27 19:30,28,1111.5,1111.75,1110.75,1111,1521
20100901|2010-07-27 20:00,28,1111,1111.25,1110.25,1110.75,2495
20100901|2010-07-27 20:30,28,1110.5,1111,1109,1109,4127
20100901|2010-07-27 21:00,28,1109,1110.5,1108.5,1110,3317
20100901|2010-07-27 21:30,28,1109.75,1111.75,1109.75,1111.75,2145
20100901|2010-07-27 22:00,28,1111.75,1112,1111.25,1111.75,2384
20100901|2010-07-27 22:30,28,1111.75,1112,1110.75,1111.25,1754
20100901|2010-07-27 23:00,28,1111.25,1111.5,1110.75,1111,1074
20100901|2010-07-27 23:30,28,1111,1111.25,1110.5,1111,1212
20100901|2010-07-28 00:00,28,1111,1113.75,1111,1113.5,3233
20100901|2010-07-28 00:30,28,1113.5,1114.75,1113.5,1114,3417
20100901|2010-07-28 01:00,28,1114,1115,1113,1114,8355
20100901|2010-07-28 01:30,28,1114,1115,1113.5,1113.75,5604
20100901|2010-07-28 02:00,28,1113.75,1115.75,1113.25,1113.75,14225
20100901|2010-07-28 02:30,28,1113.75,1115.25,1112.5,1112.75,12850
20100901|2010-07-28 03:00,28,1112.5,1113.5,1112,1112.5,9338
20100901|2010-07-28 03:30,28,1112.5,1113.75,1112.25,1113,8004
20100901|2010-07-28 04:00,28,1112.75,1113.75,1112.5,1113,4296
20100901|2010-07-28 04:30,28,1112.75,1113.75,1111.5,1111.75,10546
20100901|2010-07-28 05:00,28,1111.75,1111.75,1108.25,1108.75,16321
20100901|2010-07-28 05:30,28,1108.5,1111,1108.25,1110.75,9231
20100901|2010-07-28 06:00,28,1110.75,1112,1110,1112,9789
20100901|2010-07-28 06:30,28,1111.75,1113,1110.75,1112.75,13277
20100901|2010-07-28 07:00,28,1112.5,1112.75,1111.25,1111.75,12427
20100901|2010-07-28 07:30,28,1111.75,1111.75,1107,1109.25,65854
20100901|2010-07-28 08:00,28,1109.25,1110,1107.5,1108.25,32530
20100901|2010-07-28 08:30,28,1108,1111.5,1106.5,1109,172698
20100901|2010-07-28 09:00,28,1109,1110,1104.5,1106.5,147404
20100901|2010-07-28 09:30,28,1106.5,1108.25,1103.5,1106.75,118999
20100901|2010-07-28 10:00,28,1107,1107.25,1104,1105.5,96781
20100901|2010-07-28 10:30,28,1105.75,1107.5,1105,1105.5,71287
20100901|2010-07-28 11:00,28,1105.5,1107.5,1104.75,1106,40392
20100901|2010-07-28 11:30,28,1106.25,1108.75,1105.5,1108.5,46316
20100901|2010-07-28 12:00,28,1108.5,1109.25,1106.25,1107,64685
20100901|2010-07-28 12:30,28,1106.75,1107.25,1105,1106.5,58240
20100901|2010-07-28 13:00,28,1106.5,1108,1102.5,1104.25,114536
20100901|2010-07-28 13:30,28,1104,1105.5,1102.25,1103,70814
20100901|2010-07-28 14:00,28,1103.25,1103.75,1099.25,1101.5,130219
20100901|2010-07-28 14:30,28,1101.5,1103.75,1101.5,1103,146251
20100901|2010-07-28 15:00,28,1102.75,1103.5,1101.75,1102.5,80473
20100901|2010-07-28 15:30,29,1102.5,1103,1102.25,1102.5,4059
20100901|2010-07-28 16:00,29,1102.5,1102.5,1101,1101.5,1986
20100901|2010-07-28 17:00,29,1101.5,1102.5,1101.5,1102,829
20100901|2010-07-28 17:30,29,1102.25,1102.5,1101.75,1102,511
20100901|2010-07-28 18:00,29,1102,1103,1101.75,1102.5,671
20100901|2010-07-28 18:30,29,1102.75,1103.5,1102.5,1102.75,2445
20100901|2010-07-28 19:00,29,1103,1103.75,1102.25,1103.5,2988
20100901|2010-07-28 19:30,29,1103.5,1104.5,1103,1103.25,2621
20100901|2010-07-28 20:00,29,1103.25,1103.5,1101.75,1102.75,1571
20100901|2010-07-28 20:30,29,1102.75,1103.25,1102.25,1102.75,1917
20100901|2010-07-28 21:00,29,1103,1103.75,1101.75,1101.75,2466
20100901|2010-07-28 21:30,29,1101.75,1102.5,1101.5,1102,1420
20100901|2010-07-28 22:00,29,1102,1103.5,1101.75,1103.5,1079
20100901|2010-07-28 22:30,29,1103.5,1105.75,1103.5,1105.25,3266
20100901|2010-07-28 23:00,29,1105.25,1105.5,1104.25,1104.5,813
20100901|2010-07-28 23:30,29,1104.5,1104.5,1104.25,1104.5,323
20100901|2010-07-29 00:00,29,1104.25,1105,1103,1103.75,2266
20100901|2010-07-29 00:30,29,1103.75,1106,1103.5,1105.5,2505
20100901|2010-07-29 01:00,29,1105.5,1107.5,1105.5,1106.5,5868
20100901|2010-07-29 01:30,29,1106.5,1107.75,1106.25,1106.5,5410
20100901|2010-07-29 02:00,29,1106.5,1108.5,1105.25,1105.75,14014
20100901|2010-07-29 02:30,29,1105.5,1106.5,1105.25,1105.75,7473
20100901|2010-07-29 03:00,29,1105.5,1109.75,1105.5,1108.5,17685
20100901|2010-07-29 03:30,29,1108.25,1109.5,1107.5,1108.25,10211
20100901|2010-07-29 04:00,29,1108.25,1109,1107.5,1107.5,4714
20100901|2010-07-29 04:30,29,1107.75,1108.75,1107.5,1107.75,4864
20100901|2010-07-29 05:00,29,1108,1108.75,1107.5,1108,4440
20100901|2010-07-29 05:30,29,1108,1108.75,1107.25,1107.5,6739
20100901|2010-07-29 06:00,29,1107.5,1108.75,1107.5,1108.75,7372
20100901|2010-07-29 06:30,29,1108.75,1109.75,1107,1107.5,17190
20100901|2010-07-29 07:00,29,1107.25,1108.5,1106,1106.5,22458
20100901|2010-07-29 07:30,29,1106.75,1110.5,1106.25,1110.25,54301
20100901|2010-07-29 08:00,29,1110.25,1110.75,1109,1110,20473
20100901|2010-07-29 08:30,29,1110,1113,1108,1109,187201
20100901|2010-07-29 09:00,29,1109,1109.25,1104.25,1105.5,167004
20100901|2010-07-29 09:30,29,1105.25,1106.75,1103.5,1105.5,137466
20100901|2010-07-29 10:00,29,1105.5,1105.75,1095.5,1095.75,227361
20100901|2010-07-29 10:30,29,1095.75,1095.75,1091.5,1092.5,177573
20100901|2010-07-29 11:00,29,1092.5,1094,1088.75,1093.25,142795
20100901|2010-07-29 11:30,29,1093.25,1094.5,1090,1094,88923
20100901|2010-07-29 12:00,29,1094,1096.75,1093.5,1096.5,84570
20100901|2010-07-29 12:30,29,1096.5,1099.25,1096.25,1097.25,89064
20100901|2010-07-29 13:00,29,1097.25,1100,1094.75,1099.5,100529
20100901|2010-07-29 13:30,29,1099.5,1103.5,1098.25,1102.25,159115
20100901|2010-07-29 14:00,29,1102,1104.5,1100,1102.75,114275
20100901|2010-07-29 14:30,29,1102.75,1103.5,1097.25,1097.75,201204
20100901|2010-07-29 15:00,29,1097.75,1097.75,1095.5,1096.75,114596
20100901|2010-07-29 15:30,30,1096.25,1097,1096,1097,3662
20100901|2010-07-29 16:00,30,1097,1097,1096.5,1096.5,1951
20100901|2010-07-29 17:00,30,1096.75,1097.25,1096.5,1097,1617
20100901|2010-07-29 17:30,30,1097,1097,1096.25,1096.5,906
20100901|2010-07-29 18:00,30,1096.25,1097,1096.25,1096.75,1775
20100901|2010-07-29 18:30,30,1096.5,1096.75,1096,1096,1523
20100901|2010-07-29 19:00,30,1096,1096.5,1094,1094.25,7222
20100901|2010-07-29 19:30,30,1094.25,1094.75,1092.25,1093.5,5535
20100901|2010-07-29 20:00,30,1093.25,1093.5,1092.25,1093.25,2099
20100901|2010-07-29 20:30,30,1093.25,1093.5,1092,1093,1814
20100901|2010-07-29 21:00,30,1093,1094.25,1093,1093.75,2027
20100901|2010-07-29 21:30,30,1094,1094.75,1092.5,1092.75,2482
20100901|2010-07-29 22:00,30,1093,1093,1090.25,1090.75,4653
20100901|2010-07-29 22:30,30,1091,1092,1090.5,1092,1824
20100901|2010-07-29 23:00,30,1092,1092.5,1091,1092,2422
20100901|2010-07-29 23:30,30,1092,1092.75,1091,1092.75,2229
20100901|2010-07-30 00:00,30,1092.75,1094,1092.25,1093.25,2473
20100901|2010-07-30 00:30,30,1093.25,1094,1093,1094,1020
20100901|2010-07-30 01:00,30,1094,1095.25,1093,1094.75,4735
20100901|2010-07-30 01:30,30,1094.75,1095.75,1094.5,1095,2568
20100901|2010-07-30 02:00,30,1094.75,1098,1094.5,1094.75,16009
20100901|2010-07-30 02:30,30,1094.75,1095.5,1093,1095,12201
20100901|2010-07-30 03:00,30,1095,1095.25,1092.75,1093.75,8242
20100901|2010-07-30 03:30,30,1093.5,1094.25,1092,1093,9274
20100901|2010-07-30 04:00,30,1093,1094,1091.25,1091.75,12139
20100901|2010-07-30 04:30,30,1091.75,1092.5,1090.25,1090.5,7841
20100901|2010-07-30 05:00,30,1090.75,1092.25,1090.25,1091.75,7495
20100901|2010-07-30 05:30,30,1091.75,1093.75,1091.5,1093.5,5965
20100901|2010-07-30 06:00,30,1093.5,1093.75,1091.75,1092.25,7280
20100901|2010-07-30 06:30,30,1092.25,1093.25,1091.25,1092.25,5026
20100901|2010-07-30 07:00,30,1092.25,1092.5,1090.75,1090.75,15341
20100901|2010-07-30 07:30,30,1090.75,1091,1083.5,1085.75,111467
20100901|2010-07-30 08:00,30,1085.75,1087.25,1085,1086.5,48162
20100901|2010-07-30 08:30,30,1086.5,1093.25,1084.5,1091.5,326293
20100901|2010-07-30 09:00,30,1091.5,1096.5,1091,1095,184710
20100901|2010-07-30 09:30,30,1095,1101.25,1094.5,1098.5,194681
20100901|2010-07-30 10:00,30,1098.75,1100,1095,1095.75,103891
20100901|2010-07-30 10:30,30,1095.75,1097.75,1094.5,1097.5,87061
20100901|2010-07-30 11:00,30,1097.5,1098.25,1095,1096.75,64364
20100901|2010-07-30 11:30,30,1096.75,1098,1095,1097.25,37128
20100901|2010-07-30 12:00,30,1097.25,1098,1093.5,1095,61801
20100901|2010-07-30 12:30,30,1094.75,1095,1090.25,1091,82316
20100901|2010-07-30 13:00,30,1090.75,1097.25,1090.5,1096,103805
20100901|2010-07-30 13:30,30,1096.25,1097.75,1094.5,1095.25,76156
20100901|2010-07-30 14:00,30,1095,1103.25,1094.25,1102.25,143763
20100901|2010-07-30 14:30,30,1102.25,1103.5,1097.5,1098,227501
20100901|2010-07-30 15:00,30,1097.75,1100.5,1097,1100.25,101296
20100901|2010-08-01 17:00,2,1104.5,1104.75,1101.75,1103,5167
20100901|2010-08-01 17:30,2,1102.75,1103,1102.5,1103,631
20100901|2010-08-01 18:00,2,1103,1103.5,1102.25,1103.25,733
20100901|2010-08-01 18:30,2,1103,1104.25,1103,1103.75,1935
20100901|2010-08-01 19:00,2,1103.75,1106.75,1103.5,1106.75,4711
20100901|2010-08-01 19:30,2,1106.75,1107,1105.75,1106.75,3432
20100901|2010-08-01 20:00,2,1106.75,1106.75,1105,1105.75,2759
20100901|2010-08-01 20:30,2,1106,1106.75,1105.25,1105.75,2543
20100901|2010-08-01 21:00,2,1105.75,1106.5,1105,1105.25,1508
20100901|2010-08-01 21:30,2,1105.25,1105.75,1104.25,1105.25,2206
20100901|2010-08-01 22:00,2,1105,1107.5,1104.75,1107,3589
20100901|2010-08-01 22:30,2,1107.25,1107.5,1106.5,1106.75,2046
20100901|2010-08-01 23:00,2,1106.75,1107.5,1106.25,1107,1341
20100901|2010-08-01 23:30,2,1107,1107.25,1105.5,1106.25,1674
20100901|2010-08-02 00:00,2,1106.25,1107,1106,1106.5,1134
20100901|2010-08-02 00:30,2,1106.5,1106.75,1105,1105.25,1604
20100901|2010-08-02 01:00,2,1105.25,1106.5,1105.25,1106.25,3275
20100901|2010-08-02 01:30,2,1106.5,1106.5,1105.5,1105.5,2585
20100901|2010-08-02 02:00,2,1105.5,1107.5,1104.75,1107.25,11317
20100901|2010-08-02 02:30,2,1107.25,1109.25,1106.75,1109,17450
20100901|2010-08-02 03:00,2,1109,1111.5,1108.5,1111,18998
20100901|2010-08-02 03:30,2,1111,1111.25,1109.75,1110,7580
20100901|2010-08-02 04:00,2,1110,1110.75,1109.75,1110.75,5297
20100901|2010-08-02 04:30,2,1110.75,1112,1110.25,1111.5,6118
20100901|2010-08-02 05:00,2,1111.5,1111.75,1110.5,1111,4870
20100901|2010-08-02 05:30,2,1111,1111.25,1110.5,1110.75,3219
20100901|2010-08-02 06:00,2,1110.75,1112.5,1110.75,1112,13111
20100901|2010-08-02 06:30,2,1112,1112.5,1111,1111.25,8772
20100901|2010-08-02 07:00,2,1111,1112,1110.25,1111.25,14293
20100901|2010-08-02 07:30,2,1111,1112.25,1110.75,1111.5,21827
20100901|2010-08-02 08:00,2,1111.75,1115,1111.5,1114.5,55294
20100901|2010-08-02 08:30,2,1114.5,1115.5,1110.25,1112.5,216899
20100901|2010-08-02 09:00,2,1112.25,1119,1112,1118.25,204503
20100901|2010-08-02 09:30,2,1118.5,1119.75,1117.5,1119,102628
20100901|2010-08-02 10:00,2,1118.75,1119.75,1117.75,1118.75,88050
20100901|2010-08-02 10:30,2,1118.75,1121.75,1118.75,1121.25,93610
20100901|2010-08-02 11:00,2,1121.25,1121.25,1118.5,1118.75,51344
20100901|2010-08-02 11:30,2,1118.75,1120,1117.5,1119.25,60406
20100901|2010-08-02 12:00,2,1119,1120.25,1119,1119,30163
20100901|2010-08-02 12:30,2,1119,1120.75,1118,1120,48413
20100901|2010-08-02 13:00,2,1120,1121.75,1119.25,1120,41075
20100901|2010-08-02 13:30,2,1120.25,1123.5,1120.25,1122.75,74488
20100901|2010-08-02 14:00,2,1123,1123.75,1121.5,1123.5,71156
20100901|2010-08-02 14:30,2,1123.25,1124.25,1121.75,1122.25,172894
20100901|2010-08-02 15:00,2,1122.25,1122.75,1121.5,1121.5,99927
20100901|2010-08-02 15:30,3,1121.75,1122,1121,1121.5,4922
20100901|2010-08-02 16:00,3,1121.75,1122,1121.5,1122,1088
20100901|2010-08-02 17:00,3,1121.75,1122,1121,1121.5,1009
20100901|2010-08-02 17:30,3,1121.25,1121.75,1121.25,1121.5,731
20100901|2010-08-02 18:00,3,1121.5,1122,1121.5,1121.5,544
20100901|2010-08-02 18:30,3,1121.5,1122.25,1121.5,1122,2599
20100901|2010-08-02 19:00,3,1121.75,1122.25,1121.5,1122,1479
20100901|2010-08-02 19:30,3,1122,1122.25,1121,1121.75,1706
20100901|2010-08-02 20:00,3,1121.75,1122.25,1121.25,1122,1164
20100901|2010-08-02 20:30,3,1121.75,1121.75,1119.5,1120.5,4616
20100901|2010-08-02 21:00,3,1120.25,1120.25,1119,1119,3184
20100901|2010-08-02 21:30,3,1119,1119.75,1118.75,1119.25,3059
20100901|2010-08-02 22:00,3,1119.25,1119.75,1119.25,1119.5,710
20100901|2010-08-02 22:30,3,1119.25,1120,1119,1119.5,1148
20100901|2010-08-02 23:00,3,1119.5,1120,1119,1119,687
20100901|2010-08-02 23:30,3,1119,1119.75,1118.75,1119.5,1000
20100901|2010-08-03 00:00,3,1119.5,1120.75,1119.5,1120,2153
20100901|2010-08-03 00:30,3,1120,1120.5,1118.75,1119,3513
20100901|2010-08-03 01:00,3,1119,1120.5,1118.75,1120.25,3290
20100901|2010-08-03 01:30,3,1120.25,1121,1119,1119,5206
20100901|2010-08-03 02:00,3,1119.25,1119.5,1117.75,1118.25,14361
20100901|2010-08-03 02:30,3,1118.25,1118.75,1116.75,1118.5,14418
20100901|2010-08-03 03:00,3,1118.75,1120.5,1118.25,1120,12235
20100901|2010-08-03 03:30,3,1119.75,1120.25,1118.5,1119.75,6001
20100901|2010-08-03 04:00,3,1119.5,1120,1119,1120,3353
20100901|2010-08-03 04:30,3,1119.75,1121.5,1119.5,1120.25,9280
20100901|2010-08-03 05:00,3,1120.5,1122,1120.25,1121.75,5969
20100901|2010-08-03 05:30,3,1121.5,1121.75,1120,1120.25,7444
20100901|2010-08-03 06:00,3,1120.25,1120.75,1117.75,1118.5,15795
20100901|2010-08-03 06:30,3,1118.5,1120.25,1118.25,1120,14175
20100901|2010-08-03 07:00,3,1120,1121,1119.5,1119.75,12875
20100901|2010-08-03 07:30,3,1119.5,1121.5,1118.25,1120.75,27993
20100901|2010-08-03 08:00,3,1121,1121,1118.75,1119.5,19151
20100901|2010-08-03 08:30,3,1119.75,1120.5,1115.5,1116.25,171148
20100901|2010-08-03 09:00,3,1116.5,1116.75,1113.25,1115.5,169646
20100901|2010-08-03 09:30,3,1115.75,1120.25,1115,1119.75,128936
20100901|2010-08-03 10:00,3,1119.75,1121,1118.25,1119.25,85121
20100901|2010-08-03 10:30,3,1119.25,1122.75,1119.25,1120.5,87033
20100901|2010-08-03 11:00,3,1120.75,1120.75,1116.25,1116.75,99467
20100901|2010-08-03 11:30,3,1116.75,1119.25,1116.75,1118.25,51025
20100901|2010-08-03 12:00,3,1118,1118.75,1116,1118,52160
20100901|2010-08-03 12:30,3,1118,1119.25,1117.5,1118.25,46524
20100901|2010-08-03 13:00,3,1118.25,1120,1117.5,1120,42475
20100901|2010-08-03 13:30,3,1120,1120,1117.75,1118.75,50669
20100901|2010-08-03 14:00,3,1119,1119.25,1116.25,1117,62016
20100901|2010-08-03 14:30,3,1117,1118,1114.5,1116.75,141170
20100901|2010-08-03 15:00,3,1117,1118.75,1116.5,1118.25,75838
20100901|2010-08-03 15:30,4,1118,1119,1117.5,1118.75,4468
20100901|2010-08-03 16:00,4,1119,1119,1118.25,1118.75,1213
20100901|2010-08-03 17:00,4,1118.75,1118.75,1118,1118.25,701
20100901|2010-08-03 17:30,4,1118.25,1118.5,1117.75,1118,518
20100901|2010-08-03 18:00,4,1117.75,1118.25,1117.75,1118.25,375
20100901|2010-08-03 18:30,4,1118.25,1118.5,1118,1118.25,821
20100901|2010-08-03 19:00,4,1118.25,1118.5,1117.25,1117.5,3228
20100901|2010-08-03 19:30,4,1117.25,1118,1116.5,1117,3046
20100901|2010-08-03 20:00,4,1117,1118.25,1117,1118,2589
20100901|2010-08-03 20:30,4,1118,1119,1117.75,1118.75,2261
20100901|2010-08-03 21:00,4,1118.75,1119.25,1118,1118.5,2280
20100901|2010-08-03 21:30,4,1118.5,1118.5,1117.5,1118.25,950
20100901|2010-08-03 22:00,4,1118,1118.25,1117.25,1118,1698
20100901|2010-08-03 22:30,4,1117.75,1118,1116.25,1116.5,2933
20100901|2010-08-03 23:00,4,1116.5,1117,1115.25,1115.5,3592
20100901|2010-08-03 23:30,4,1115.75,1116.25,1115,1115.5,2677
20100901|2010-08-04 00:00,4,1115.75,1116,1114.75,1114.75,1765
20100901|2010-08-04 00:30,4,1115,1115.5,1114.25,1114.75,1819
20100901|2010-08-04 01:00,4,1115,1115.75,1113.75,1115.5,6164
20100901|2010-08-04 01:30,4,1115.75,1117,1115.5,1116.75,3873
20100901|2010-08-04 02:00,4,1116.5,1117,1114.75,1115.25,11387
20100901|2010-08-04 02:30,4,1115,1115.75,1114,1114.5,11460
20100901|2010-08-04 03:00,4,1114.5,1115.25,1113.75,1114.25,8783
20100901|2010-08-04 03:30,4,1114.5,1114.75,1112.75,1113.75,15553
20100901|2010-08-04 04:00,4,1114,1114.75,1113.5,1113.75,6032
20100901|2010-08-04 04:30,4,1113.75,1114,1112.25,1113.75,9880
20100901|2010-08-04 05:00,4,1114,1115.25,1113.25,1114.75,6347
20100901|2010-08-04 05:30,4,1115,1115.5,1114.5,1114.75,5673
20100901|2010-08-04 06:00,4,1115,1117,1115,1116.5,10204
20100901|2010-08-04 06:30,4,1116.5,1116.75,1114.75,1115.25,15013
20100901|2010-08-04 07:00,4,1115.5,1121.25,1114,1120.75,67069
20100901|2010-08-04 07:30,4,1121,1121.5,1119,1120,29805
20100901|2010-08-04 08:00,4,1120.25,1121.25,1119.75,1120.25,24247
20100901|2010-08-04 08:30,4,1120.25,1122.25,1118.25,1121.5,157702
20100901|2010-08-04 09:00,4,1121.5,1125.25,1116.75,1118.75,244976
20100901|2010-08-04 09:30,4,1118.5,1120,1116.25,1118.75,149860
20100901|2010-08-04 10:00,4,1119,1121.5,1118,1121,68712
20100901|2010-08-04 10:30,4,1121,1122.75,1120.25,1120.75,62859
20100901|2010-08-04 11:00,4,1121,1124,1120.25,1122.75,55792
20100901|2010-08-04 11:30,4,1122.75,1124,1121.75,1122.25,38979
20100901|2010-08-04 12:00,4,1122.5,1122.75,1119.25,1120,64897
20100901|2010-08-04 12:30,4,1120,1121.75,1119.5,1120.75,47472
20100901|2010-08-04 13:00,4,1120.75,1123.25,1120.25,1122.5,54564
20100901|2010-08-04 13:30,4,1122.5,1124,1121.25,1123.25,54227
20100901|2010-08-04 14:00,4,1123.25,1125.75,1122.25,1125,90221
20100901|2010-08-04 14:30,4,1125.25,1126,1123.75,1124.5,133547
20100901|2010-08-04 15:00,4,1124.75,1125,1124,1124.75,72555
20100901|2010-08-04 15:30,5,1124.75,1125.5,1124.5,1125,2859
20100901|2010-08-04 16:00,5,1125.25,1125.25,1123.5,1124,2839
20100901|2010-08-04 17:00,5,1124,1124.5,1123.75,1123.75,1332
20100901|2010-08-04 17:30,5,1123.75,1124,1123,1123.5,1283
20100901|2010-08-04 18:00,5,1123.25,1123.5,1123,1123.25,659
20100901|2010-08-04 18:30,5,1123.5,1124.75,1123.25,1124.5,1730
20100901|2010-08-04 19:00,5,1124.75,1125.75,1124.5,1125.5,1936
20100901|2010-08-04 19:30,5,1125.75,1125.75,1124.75,1124.75,1725
20100901|2010-08-04 20:00,5,1124.75,1125.25,1124.25,1125,2128
20100901|2010-08-04 20:30,5,1124.75,1124.75,1123.25,1123.75,2341
20100901|2010-08-04 21:00,5,1123.5,1124,1122.75,1123.5,2693
20100901|2010-08-04 21:30,5,1123.5,1124.25,1123.25,1123.75,1109
20100901|2010-08-04 22:00,5,1123.75,1123.75,1122.75,1123,1604
20100901|2010-08-04 22:30,5,1122.75,1123.25,1122.5,1122.75,1532
20100901|2010-08-04 23:00,5,1122.5,1123.5,1122.5,1123.5,1387
20100901|2010-08-04 23:30,5,1123.5,1123.75,1123,1123.5,814
20100901|2010-08-05 00:00,5,1123.25,1124.5,1123.25,1124.25,1083
20100901|2010-08-05 00:30,5,1124.25,1125,1124,1124.75,2308
20100901|2010-08-05 01:00,5,1124.75,1125,1123.25,1123.25,3878
20100901|2010-08-05 01:30,5,1123.25,1123.5,1122.5,1122.75,3799
20100901|2010-08-05 02:00,5,1122.75,1123.5,1122,1122.25,11618
20100901|2010-08-05 02:30,5,1122.25,1123.25,1122,1123,7528
20100901|2010-08-05 03:00,5,1123,1123.25,1122,1122.5,6400
20100901|2010-08-05 03:30,5,1122.25,1125,1122.25,1124.25,8930
20100901|2010-08-05 04:00,5,1124.25,1125.5,1124,1125.5,6835
20100901|2010-08-05 04:30,5,1125.5,1125.5,1124.5,1124.75,4125
20100901|2010-08-05 05:00,5,1124.75,1126,1124.5,1125.75,9310
20100901|2010-08-05 05:30,5,1125.75,1127.5,1125.5,1127,10835
20100901|2010-08-05 06:00,5,1127,1127.75,1125.5,1126,12748
20100901|2010-08-05 06:30,5,1126,1126.25,1124.25,1124.75,12433
20100901|2010-08-05 07:00,5,1124.75,1125.5,1122.5,1124.5,24468
20100901|2010-08-05 07:30,5,1124.25,1124.25,1118.25,1119.5,87370
20100901|2010-08-05 08:00,5,1119.25,1119.75,1117,1117.25,46737
20100901|2010-08-05 08:30,5,1117.25,1121.25,1115.5,1120,207061
20100901|2010-08-05 09:00,5,1120,1122.25,1119,1121.75,122429
20100901|2010-08-05 09:30,5,1122,1122.75,1117.5,1117.75,93769
20100901|2010-08-05 10:00,5,1118,1120,1116.5,1119.5,91738
20100901|2010-08-05 10:30,5,1119.5,1120.75,1118,1119.25,67698
20100901|2010-08-05 11:00,5,1119,1121,1118.5,1120,40364
20100901|2010-08-05 11:30,5,1120.25,1120.75,1119,1119.5,26977
20100901|2010-08-05 12:00,5,1119.5,1120,1117.75,1119.5,32169
20100901|2010-08-05 12:30,5,1119.5,1122.25,1119.5,1121.25,49583
20100901|2010-08-05 13:00,5,1121.5,1122,1120.5,1121.25,33656
20100901|2010-08-05 13:30,5,1121.5,1122,1120.75,1121.25,37816
20100901|2010-08-05 14:00,5,1121.5,1124,1121.25,1122.5,65712
20100901|2010-08-05 14:30,5,1122.5,1123.5,1120.75,1123.25,102651
20100901|2010-08-05 15:00,5,1123.25,1124,1123,1123.75,59535
20100901|2010-08-05 15:30,6,1123.5,1124.75,1123.5,1124.25,3737
20100901|2010-08-05 16:00,6,1124.25,1124.5,1124.25,1124.25,833
20100901|2010-08-05 17:00,6,1124.25,1124.75,1124,1124,697
20100901|2010-08-05 17:30,6,1124,1124.25,1123.75,1123.75,172
20100901|2010-08-05 18:00,6,1123.75,1124,1123.25,1123.75,772
20100901|2010-08-05 18:30,6,1123.75,1123.75,1123.5,1123.5,709
20100901|2010-08-05 19:00,6,1123.5,1123.75,1122.75,1123.5,3274
20100901|2010-08-05 19:30,6,1123.25,1123.75,1123,1123,1491
20100901|2010-08-05 20:00,6,1123,1123.5,1123,1123.25,1326
20100901|2010-08-05 20:30,6,1123,1124.25,1123,1124,1374
20100901|2010-08-05 21:00,6,1124,1124.25,1123,1123.25,1994
20100901|2010-08-05 21:30,6,1123.25,1123.5,1122.75,1123.25,807
20100901|2010-08-05 22:00,6,1123,1123.75,1122.75,1123.75,1615
20100901|2010-08-05 22:30,6,1123.5,1125.5,1123.5,1125.25,2919
20100901|2010-08-05 23:00,6,1125.25,1125.5,1125,1125,763
20100901|2010-08-05 23:30,6,1125,1125,1124.25,1124.75,731
20100901|2010-08-06 00:00,6,1124.75,1125,1124.5,1124.75,529
20100901|2010-08-06 00:30,6,1125,1125.25,1124.25,1125,1350
20100901|2010-08-06 01:00,6,1124.75,1125.75,1124.25,1124.5,2848
20100901|2010-08-06 01:30,6,1124.75,1125.25,1124.5,1124.75,2909
20100901|2010-08-06 02:00,6,1125,1126.5,1124,1125.75,11720
20100901|2010-08-06 02:30,6,1125.75,1126.5,1124.25,1125,8925
20100901|2010-08-06 03:00,6,1125,1125.5,1124.25,1124.25,8051
20100901|2010-08-06 03:30,6,1124.25,1125,1124,1124.5,5481
20100901|2010-08-06 04:00,6,1124.5,1124.75,1122.75,1123,6614
20100901|2010-08-06 04:30,6,1123,1124.75,1122.5,1124.25,7709
20100901|2010-08-06 05:00,6,1124.25,1125,1122.5,1125,9242
20100901|2010-08-06 05:30,6,1125,1125,1124,1124.5,4332
20100901|2010-08-06 06:00,6,1124.75,1126.5,1123.75,1125.5,14301
20100901|2010-08-06 06:30,6,1125.75,1126.25,1124.75,1126,15030
20100901|2010-08-06 07:00,6,1126,1127,1124.25,1126,25090
20100901|2010-08-06 07:30,6,1126,1126,1111.25,1113.5,230319
20100901|2010-08-06 08:00,6,1113.25,1114.75,1111.75,1112.25,55299
20100901|2010-08-06 08:30,6,1112.25,1120.5,1111.25,1119.75,272452
20100901|2010-08-06 09:00,6,1119.75,1120.5,1116.25,1117,140029
20100901|2010-08-06 09:30,6,1117,1118,1105.25,1106.25,275651
20100901|2010-08-06 10:00,6,1106.5,1108.5,1103.75,1107.75,170502
20100901|2010-08-06 10:30,6,1107.75,1109.25,1106.5,1107.25,88202
20100901|2010-08-06 11:00,6,1107.25,1108,1105.75,1106,57461
20100901|2010-08-06 11:30,6,1106,1108.25,1105.75,1107,36421
20100901|2010-08-06 12:00,6,1107,1108,1105.75,1107,45664
20100901|2010-08-06 12:30,6,1106.75,1108.5,1105.75,1107.25,73717
20100901|2010-08-06 13:00,6,1107.25,1109,1106,1108.75,65833
20100901|2010-08-06 13:30,6,1108.75,1114.75,1108.25,1114,128408
20100901|2010-08-06 14:00,6,1114,1117.75,1112.75,1116,144629
20100901|2010-08-06 14:30,6,1116,1119.25,1114.75,1118.5,155098
20100901|2010-08-06 15:00,6,1118.5,1120,1118,1120,76325
20100901|2010-08-08 17:00,9,1120,1121.5,1118.75,1119,6443
20100901|2010-08-08 17:30,9,1118.75,1119.25,1118.5,1119,859
20100901|2010-08-08 18:00,9,1118.75,1119.25,1118,1118.25,995
20100901|2010-08-08 18:30,9,1118.5,1119.5,1116.5,1116.75,4039
20100901|2010-08-08 19:00,9,1116.75,1119,1116.5,1117.5,3317
20100901|2010-08-08 19:30,9,1117.5,1118.75,1117.25,1117.25,2134
20100901|2010-08-08 20:00,9,1117.25,1118.75,1117.25,1118,1631
20100901|2010-08-08 20:30,9,1118,1119.5,1118,1119,2290
20100901|2010-08-08 21:00,9,1118.75,1120,1118.5,1118.75,2073
20100901|2010-08-08 21:30,9,1119,1119.5,1118.5,1119,1059
20100901|2010-08-08 22:00,9,1119,1119.75,1118.5,1119,669
20100901|2010-08-08 22:30,9,1118.75,1119.5,1118.5,1118.75,803
20100901|2010-08-08 23:00,9,1119,1119.25,1118,1118.25,667
20100901|2010-08-08 23:30,9,1118.5,1119,1118,1118.75,942
20100901|2010-08-09 00:00,9,1118.75,1121,1118.5,1121,2445
20100901|2010-08-09 00:30,9,1120.75,1121.5,1120.75,1121.25,2180
20100901|2010-08-09 01:00,9,1121.5,1122.5,1121.25,1122,4130
20100901|2010-08-09 01:30,9,1122,1122.25,1120,1121.5,3975
20100901|2010-08-09 02:00,9,1121.5,1122,1120.5,1121.5,11986
20100901|2010-08-09 02:30,9,1121.5,1124.5,1121.25,1123.75,16421
20100901|2010-08-09 03:00,9,1123.75,1124.25,1122,1123,9852
20100901|2010-08-09 03:30,9,1123,1124.25,1123,1123.75,4492
20100901|2010-08-09 04:00,9,1123.75,1124.25,1122.25,1123.75,6861
20100901|2010-08-09 04:30,9,1123.5,1124.25,1123,1124.25,3746
20100901|2010-08-09 05:00,9,1124.25,1124.25,1122.75,1123.5,4873
20100901|2010-08-09 05:30,9,1123.75,1123.75,1123.25,1123.5,2290
20100901|2010-08-09 06:00,9,1123.25,1124.25,1122.5,1123.25,11890
20100901|2010-08-09 06:30,9,1123.25,1125,1123,1124.25,18303
20100901|2010-08-09 07:00,9,1124.5,1125.5,1124,1124.75,15657
20100901|2010-08-09 07:30,9,1124.5,1125,1123.75,1124.25,7353
20100901|2010-08-09 08:00,9,1124.25,1124.5,1123,1124,18326
20100901|2010-08-09 08:30,9,1123.75,1124.25,1118,1119.5,169527
20100901|2010-08-09 09:00,9,1119.5,1121.75,1118.5,1119.25,83621
20100901|2010-08-09 09:30,9,1119.25,1122.25,1119.25,1121.75,64791
20100901|2010-08-09 10:00,9,1121.75,1123.25,1121.25,1122.5,58710
20100901|2010-08-09 10:30,9,1122.5,1124.5,1122.5,1122.75,51687
20100901|2010-08-09 11:00,9,1122.75,1124,1122.25,1122.75,26083
20100901|2010-08-09 11:30,9,1122.75,1123.5,1122,1122.5,22993
20100901|2010-08-09 12:00,9,1122.5,1123.75,1122.25,1122.25,22188
20100901|2010-08-09 12:30,9,1122.25,1124,1122,1123.25,30214
20100901|2010-08-09 13:00,9,1123,1124,1123,1123.5,19350
20100901|2010-08-09 13:30,9,1123.5,1126.75,1123.5,1126.75,75207
20100901|2010-08-09 14:00,9,1126.75,1126.75,1123.75,1124.75,51230
20100901|2010-08-09 14:30,9,1124.5,1126.5,1124,1124.5,93924
20100901|2010-08-09 15:00,9,1124.5,1125.75,1124.5,1125.75,52368
20100901|2010-08-09 15:30,10,1125.25,1125.5,1124.75,1125.25,1750
20100901|2010-08-09 16:00,10,1125.25,1125.25,1124.75,1125,598
20100901|2010-08-09 17:00,10,1125,1125.75,1124.75,1125.25,677
20100901|2010-08-09 17:30,10,1125.25,1125.75,1125.25,1125.75,212
20100901|2010-08-09 18:00,10,1125.5,1125.5,1124.5,1125,863
20100901|2010-08-09 18:30,10,1124.75,1125.25,1124.75,1124.75,365
20100901|2010-08-09 19:00,10,1124.75,1125,1124.25,1124.5,1712
20100901|2010-08-09 19:30,10,1124.5,1124.75,1123,1123,3611
20100901|2010-08-09 20:00,10,1123,1123.25,1122.25,1122.5,2483
20100901|2010-08-09 20:30,10,1122.75,1123.25,1122.25,1122.5,1774
20100901|2010-08-09 21:00,10,1122.75,1123.25,1122,1122.5,1666
20100901|2010-08-09 21:30,10,1122.75,1123.25,1121.25,1121.5,2916
20100901|2010-08-09 22:00,10,1121.5,1121.75,1120.5,1120.75,3072
20100901|2010-08-09 22:30,10,1120.75,1121.25,1119.75,1121,5010
20100901|2010-08-09 23:00,10,1120.75,1121,1120.25,1120.25,1121
20100901|2010-08-09 23:30,10,1120.25,1120.75,1120,1120.5,2742
20100901|2010-08-10 00:00,10,1120.75,1121,1120.25,1120.75,1093
20100901|2010-08-10 00:30,10,1120.75,1121.75,1120.5,1121.25,2030
20100901|2010-08-10 01:00,10,1121.5,1121.5,1120,1120.5,5160
20100901|2010-08-10 01:30,10,1120.5,1121,1120,1120.25,2911
20100901|2010-08-10 02:00,10,1120.25,1121.25,1119.25,1119.25,13633
20100901|2010-08-10 02:30,10,1119.25,1119.5,1116.5,1117,22558
20100901|2010-08-10 03:00,10,1117,1119.5,1116.5,1119.25,16789
20100901|2010-08-10 03:30,10,1119.5,1119.75,1118.25,1118.25,9879
20100901|2010-08-10 04:00,10,1118.25,1118.5,1117,1117.5,8490
20100901|2010-08-10 04:30,10,1117.25,1118.75,1116.75,1118.5,6722
20100901|2010-08-10 05:00,10,1118.5,1119.75,1117.75,1118.75,8196
20100901|2010-08-10 05:30,10,1118.75,1119.75,1118.25,1119,8295
20100901|2010-08-10 06:00,10,1119.25,1120,1118,1118.5,10350
20100901|2010-08-10 06:30,10,1118.5,1118.75,1117.25,1117.5,20231
20100901|2010-08-10 07:00,10,1117.5,1117.75,1113.25,1114.75,48802
20100901|2010-08-10 07:30,10,1114.75,1115.75,1112.75,1115,42434
20100901|2010-08-10 08:00,10,1114.75,1116.25,1114,1115,33767
20100901|2010-08-10 08:30,10,1115.25,1117,1108.25,1111.25,247036
20100901|2010-08-10 09:00,10,1111.5,1114,1110,1113.25,110166
20100901|2010-08-10 09:30,10,1113,1113.25,1110.25,1111.5,90210
20100901|2010-08-10 10:00,10,1111.5,1114,1111.25,1113.75,58077
20100901|2010-08-10 10:30,10,1113.75,1115,1113.25,1114.5,48827
20100901|2010-08-10 11:00,10,1114.25,1114.75,1113.25,1114.25,25738
20100901|2010-08-10 11:30,10,1114.5,1114.5,1113,1113.5,33017
20100901|2010-08-10 12:00,10,1113.25,1113.75,1110.5,1110.75,43544
20100901|2010-08-10 12:30,10,1111,1112.75,1110.25,1112,45605
20100901|2010-08-10 13:00,10,1112,1122,1112,1118.75,293650
20100901|2010-08-10 13:30,10,1118.75,1124.5,1118.75,1120.5,252698
20100901|2010-08-10 14:00,10,1120.75,1123.25,1116.25,1119.75,181584
20100901|2010-08-10 14:30,10,1120,1122.5,1117.5,1119,192781
20100901|2010-08-10 15:00,10,1119,1121,1118.75,1119.5,100152
20100901|2010-08-10 15:30,11,1119.25,1119.75,1119,1119.5,3368
20100901|2010-08-10 16:00,11,1119.25,1119.5,1119,1119.25,973
20100901|2010-08-10 17:00,11,1119.25,1119.5,1118.5,1119,1900
20100901|2010-08-10 17:30,11,1119,1119.25,1118.75,1119,165
20100901|2010-08-10 18:00,11,1118.75,1119,1118.5,1119,894
20100901|2010-08-10 18:30,11,1119,1119,1116.75,1117.25,4350
20100901|2010-08-10 19:00,11,1117.25,1117.5,1112.25,1112.75,11915
20100901|2010-08-10 19:30,11,1112.75,1114,1110.25,1112.5,10034
20100901|2010-08-10 20:00,11,1112.5,1113.5,1111.5,1111.5,4280
20100901|2010-08-10 20:30,11,1111.5,1113.25,1111.25,1113.25,4759
20100901|2010-08-10 21:00,11,1113,1115.25,1112.75,1114.25,4977
20100901|2010-08-10 21:30,11,1114.5,1114.5,1113.75,1113.75,2019
20100901|2010-08-10 22:00,11,1113.75,1114.5,1113,1113.25,2479
20100901|2010-08-10 22:30,11,1113.25,1113.5,1112.25,1113,1600
20100901|2010-08-10 23:00,11,1113,1113.25,1112.25,1112.75,2349
20100901|2010-08-10 23:30,11,1112.75,1113.25,1112,1112,1480
20100901|2010-08-11 00:00,11,1112.25,1112.25,1111,1111.25,2926
20100901|2010-08-11 00:30,11,1111.25,1111.5,1110.25,1111,6782
20100901|2010-08-11 01:00,11,1111.25,1111.25,1107.25,1109.25,14841
20100901|2010-08-11 01:30,11,1109,1110,1108.5,1109.25,8415
20100901|2010-08-11 02:00,11,1109.25,1109.5,1106.25,1107.25,22249
20100901|2010-08-11 02:30,11,1107.25,1109,1106.25,1108.75,20502
20100901|2010-08-11 03:00,11,1109,1109.25,1106.5,1106.75,8066
20100901|2010-08-11 03:30,11,1106.75,1109.25,1106.5,1108.25,10997
20100901|2010-08-11 04:00,11,1108.25,1109.25,1105.25,1105.5,11900
20100901|2010-08-11 04:30,11,1105.5,1106,1103.75,1104.25,19884
20100901|2010-08-11 05:00,11,1104.25,1104.25,1101.25,1102.5,24398
20100901|2010-08-11 05:30,11,1102.25,1104.5,1102.25,1104.25,16841
20100901|2010-08-11 06:00,11,1104,1105,1103.25,1104.5,13480
20100901|2010-08-11 06:30,11,1104.25,1104.5,1102.75,1104,22581
20100901|2010-08-11 07:00,11,1103.75,1104.75,1103.25,1104,23916
20100901|2010-08-11 07:30,11,1104.25,1104.25,1101.25,1102.25,47521
20100901|2010-08-11 08:00,11,1102.25,1102.5,1099.25,1101.25,69326
20100901|2010-08-11 08:30,11,1101.25,1101.5,1093.75,1096.25,343205
20100901|2010-08-11 09:00,11,1096,1097.75,1094,1096,189817
20100901|2010-08-11 09:30,11,1095.75,1096,1092,1092,202343
20100901|2010-08-11 10:00,11,1092,1092.75,1088.25,1090.25,252133
20100901|2010-08-11 10:30,11,1090.5,1091.75,1090,1090.75,121527
20100901|2010-08-11 11:00,11,1090.75,1091,1089.25,1089.75,72095
20100901|2010-08-11 11:30,11,1089.75,1090.5,1086.75,1087.25,97833
20100901|2010-08-11 12:00,11,1087.25,1090.5,1087.25,1090,77700
20100901|2010-08-11 12:30,11,1090,1090.75,1088,1088.75,64538
20100901|2010-08-11 13:00,11,1088.5,1091.75,1088.5,1091,82287
20100901|2010-08-11 13:30,11,1091,1091.25,1085.75,1087.5,139126
20100901|2010-08-11 14:00,11,1087.25,1088.75,1086.25,1087.75,124321
20100901|2010-08-11 14:30,11,1087.75,1090.5,1086,1087.5,283611
20100901|2010-08-11 15:00,11,1087.75,1088.25,1084.5,1084.75,160142
20100901|2010-08-11 15:30,12,1085,1085.25,1081.25,1081.5,16207
20100901|2010-08-11 16:00,12,1081.5,1081.75,1073.25,1075.75,27740
20100901|2010-08-11 17:00,12,1076.75,1077,1076,1076.5,5047
20100901|2010-08-11 17:30,12,1076.75,1078,1076.25,1077.75,2692
20100901|2010-08-11 18:00,12,1077.5,1077.75,1077,1077.5,2450
20100901|2010-08-11 18:30,12,1077.5,1079.25,1077.25,1079,7359
20100901|2010-08-11 19:00,12,1078.75,1081.75,1078.75,1081.25,10255
20100901|2010-08-11 19:30,12,1081.5,1082.25,1080.5,1081.75,4932
20100901|2010-08-11 20:00,12,1081.75,1082.75,1080.75,1080.75,4179
20100901|2010-08-11 20:30,12,1081,1081,1078.75,1080.5,6279
20100901|2010-08-11 21:00,12,1080.75,1083,1080.75,1082,3941
20100901|2010-08-11 21:30,12,1082.25,1082.25,1080,1080,3441
20100901|2010-08-11 22:00,12,1080.25,1081,1078.25,1078.25,2998
20100901|2010-08-11 22:30,12,1078.5,1081,1078,1080.5,3486
20100901|2010-08-11 23:00,12,1080.5,1080.75,1079.75,1079.75,1766
20100901|2010-08-11 23:30,12,1079.75,1083,1079.75,1081.5,5348
20100901|2010-08-12 00:00,12,1081.75,1083.5,1080,1083,2889
20100901|2010-08-12 00:30,12,1083.25,1084,1082.5,1083.5,4276
20100901|2010-08-12 01:00,12,1083.75,1084.75,1083,1083.25,10414
20100901|2010-08-12 01:30,12,1083.5,1084.25,1081.75,1082.25,9071
20100901|2010-08-12 02:00,12,1082.5,1086.5,1082.5,1086.25,25006
20100901|2010-08-12 02:30,12,1086.25,1087.5,1085.5,1087,16758
20100901|2010-08-12 03:00,12,1086.75,1087,1084,1084.25,16805
20100901|2010-08-12 03:30,12,1084.25,1084.25,1082.5,1083.75,15918
20100901|2010-08-12 04:00,12,1083.75,1085,1082,1084,15703
20100901|2010-08-12 04:30,12,1084.25,1084.75,1081.25,1081.75,13154
20100901|2010-08-12 05:00,12,1081.75,1084.25,1081.5,1084,8939
20100901|2010-08-12 05:30,12,1084,1084.75,1083,1083.25,10702
20100901|2010-08-12 06:00,12,1083.25,1085,1083,1084,12740
20100901|2010-08-12 06:30,12,1084,1084,1080.25,1081,28897
20100901|2010-08-12 07:00,12,1081,1081,1078,1078.75,45107
20100901|2010-08-12 07:30,12,1078.5,1078.5,1072.75,1074.75,113650
20100901|2010-08-12 08:00,12,1074.75,1075,1070.5,1071,83617
20100901|2010-08-12 08:30,12,1071.25,1079.5,1070.5,1078,304342
20100901|2010-08-12 09:00,12,1078.25,1081.75,1077,1077.5,187916
20100901|2010-08-12 09:30,12,1077.5,1083.75,1077,1081.75,160399
20100901|2010-08-12 10:00,12,1082,1084.25,1079.25,1083.75,123579
20100901|2010-08-12 10:30,12,1083.75,1084.5,1081.25,1082.25,81895
20100901|2010-08-12 11:00,12,1082,1083.25,1080.25,1082,55521
20100901|2010-08-12 11:30,12,1081.75,1084,1081.75,1084,46531
20100901|2010-08-12 12:00,12,1084,1084.5,1081.25,1081.5,60053
20100901|2010-08-12 12:30,12,1081.5,1082,1078.25,1079,76834
20100901|2010-08-12 13:00,12,1078.75,1080.5,1078,1079.75,61424
20100901|2010-08-12 13:30,12,1080,1081.25,1077.25,1080.5,75939
20100901|2010-08-12 14:00,12,1080.25,1084.75,1080.25,1082.5,125125
20100901|2010-08-12 14:30,12,1082.25,1084.75,1079.25,1081.25,161272
20100901|2010-08-12 15:00,12,1081.25,1081.25,1078.5,1079.25,84000
20100901|2010-08-12 15:30,13,1079.5,1080.25,1079,1079.5,3974
20100901|2010-08-12 16:00,13,1079.5,1080.5,1079.25,1079.75,1240
20100901|2010-08-12 17:00,13,1080,1080,1079.5,1079.75,418
20100901|2010-08-12 17:30,13,1080,1081,1079.75,1081,1243
20100901|2010-08-12 18:00,13,1080.75,1081.75,1080.75,1080.75,1984
20100901|2010-08-12 18:30,13,1080.75,1082.5,1080.75,1081.5,2411
20100901|2010-08-12 19:00,13,1081.5,1082,1080,1080.75,3496
20100901|2010-08-12 19:30,13,1080.75,1083.75,1080.75,1082.25,4916
20100901|2010-08-12 20:00,13,1082.5,1082.5,1080.25,1081.75,2211
20100901|2010-08-12 20:30,13,1081.5,1082.75,1080.75,1082.75,1722
20100901|2010-08-12 21:00,13,1082.75,1083.75,1082,1083.5,1646
20100901|2010-08-12 21:30,13,1083.25,1084.75,1082.75,1083.25,3176
20100901|2010-08-12 22:00,13,1083.25,1084.25,1082.25,1084,1230
20100901|2010-08-12 22:30,13,1084,1086,1083.75,1086,4613
20100901|2010-08-12 23:00,13,1086,1086,1084.25,1085.25,1863
20100901|2010-08-12 23:30,13,1085.25,1085.25,1084.5,1085,975
20100901|2010-08-13 00:00,13,1085,1086.75,1084.75,1086.5,2913
20100901|2010-08-13 00:30,13,1086.5,1087.5,1086,1087,4974
20100901|2010-08-13 01:00,13,1087,1089,1087,1088.5,13576
20100901|2010-08-13 01:30,13,1088.5,1088.5,1087.25,1087.75,6789
20100901|2010-08-13 02:00,13,1087.75,1088.5,1086.25,1087.75,15642
20100901|2010-08-13 02:30,13,1087.75,1088.25,1085,1085.25,12463
20100901|2010-08-13 03:00,13,1085.25,1086.75,1085,1085.75,7892
20100901|2010-08-13 03:30,13,1085.5,1087.5,1085.25,1085.75,6627
20100901|2010-08-13 04:00,13,1085.75,1086.25,1080.25,1080.75,16964
20100901|2010-08-13 04:30,13,1080.75,1081.75,1077,1077.75,23918
20100901|2010-08-13 05:00,13,1077.75,1078.25,1074.75,1076.5,20623
20100901|2010-08-13 05:30,13,1076.75,1077.25,1075.75,1076,10619
20100901|2010-08-13 06:00,13,1076,1077.25,1075.5,1076.25,10171
20100901|2010-08-13 06:30,13,1076.5,1076.5,1074.5,1075.5,25926
20100901|2010-08-13 07:00,13,1075.5,1076.25,1073.5,1075,25833
20100901|2010-08-13 07:30,13,1075,1078.75,1072.5,1078,91024
20100901|2010-08-13 08:00,13,1077.75,1078.5,1075.5,1077.5,36767
20100901|2010-08-13 08:30,13,1077.25,1083.5,1077,1083.25,209723
20100901|2010-08-13 09:00,13,1083.25,1084.25,1079.25,1081,145033
20100901|2010-08-13 09:30,13,1081,1082,1077.75,1079.25,109005
20100901|2010-08-13 10:00,13,1079.5,1081,1077.5,1078.75,77111
20100901|2010-08-13 10:30,13,1078.5,1079.25,1076.25,1078.75,76441
20100901|2010-08-13 11:00,13,1078.75,1081,1078.25,1081,37157
20100901|2010-08-13 11:30,13,1080.75,1082.5,1079.75,1082.25,36146
20100901|2010-08-13 12:00,13,1082.25,1083,1081,1082,32345
20100901|2010-08-13 12:30,13,1081.75,1083.75,1081.25,1081.5,30947
20100901|2010-08-13 13:00,13,1081.5,1082,1080,1081,29937
20100901|2010-08-13 13:30,13,1081,1081.5,1078.5,1079.25,42155
20100901|2010-08-13 14:00,13,1079.5,1081.25,1079,1079.75,42867
20100901|2010-08-13 14:30,13,1079.75,1080.75,1076.75,1077.5,146722
20100901|2010-08-13 15:00,13,1077.5,1078,1075.5,1076,85620
20100901|2010-08-15 17:00,16,1077.5,1077.5,1075.75,1076.75,2253
20100901|2010-08-15 17:30,16,1076.75,1077.25,1076.75,1077.25,430
20100901|2010-08-15 18:00,16,1077.25,1077.5,1077,1077,410
20100901|2010-08-15 18:30,16,1077,1077.25,1073.5,1074.5,4524
20100901|2010-08-15 19:00,16,1074.5,1074.75,1071.25,1072,8800
20100901|2010-08-15 19:30,16,1071.75,1071.75,1070,1070.75,9075
20100901|2010-08-15 20:00,16,1070.75,1071.25,1068.5,1069,7729
20100901|2010-08-15 20:30,16,1069.25,1073.5,1069.25,1073,6343
20100901|2010-08-15 21:00,16,1073.25,1074.5,1072.25,1073,4125
20100901|2010-08-15 21:30,16,1073,1074.5,1072.5,1074,3556
20100901|2010-08-15 22:00,16,1074,1074.5,1073.25,1074,1806
20100901|2010-08-15 22:30,16,1074,1074.25,1071.75,1072,2743
20100901|2010-08-15 23:00,16,1072,1077.25,1071.75,1076.5,5268
20100901|2010-08-15 23:30,16,1076.5,1077.25,1075.5,1075.75,1225
20100901|2010-08-16 00:00,16,1075.75,1078,1075.5,1078,2277
20100901|2010-08-16 00:30,16,1077.75,1078.25,1076.75,1077.5,2974
20100901|2010-08-16 01:00,16,1077.25,1079,1077.25,1078.5,4410
20100901|2010-08-16 01:30,16,1078.75,1080,1078,1079,6580
20100901|2010-08-16 02:00,16,1078.75,1081.5,1078.5,1080.5,15375
20100901|2010-08-16 02:30,16,1080.5,1081.25,1077,1077,11647
20100901|2010-08-16 03:00,16,1076.75,1077,1071.5,1071.5,20482
20100901|2010-08-16 03:30,16,1071.5,1073.75,1071.25,1073.25,18696
20100901|2010-08-16 04:00,16,1073,1076.5,1071.75,1075.75,14293
20100901|2010-08-16 04:30,16,1075.75,1076.5,1073,1073.25,8255
20100901|2010-08-16 05:00,16,1073.25,1075,1072.5,1074,6396
20100901|2010-08-16 05:30,16,1074,1075.25,1073,1073.5,8350
20100901|2010-08-16 06:00,16,1073.25,1074.5,1072.5,1073.25,7448
20100901|2010-08-16 06:30,16,1073.5,1073.5,1071,1072.75,17661
20100901|2010-08-16 07:00,16,1072.5,1073.5,1070.5,1071.75,19174
20100901|2010-08-16 07:30,16,1071.75,1075.25,1071,1073.25,23128
20100901|2010-08-16 08:00,16,1073.25,1074.5,1069.75,1070.25,43936
20100901|2010-08-16 08:30,16,1070.5,1074.75,1066.25,1072.5,233685
20100901|2010-08-16 09:00,16,1072.5,1078.75,1071,1077.25,194418
20100901|2010-08-16 09:30,16,1077.5,1079.5,1077,1077.75,102029
20100901|2010-08-16 10:00,16,1078,1078.25,1075,1075.5,79936
20100901|2010-08-16 10:30,16,1075.5,1079,1075.5,1078.25,63376
20100901|2010-08-16 11:00,16,1078.25,1080.25,1078,1080,49928
20100901|2010-08-16 11:30,16,1080,1080.75,1078.5,1079.25,65180
20100901|2010-08-16 12:00,16,1079.25,1080.25,1078.5,1079.25,42849
20100901|2010-08-16 12:30,16,1079.5,1080,1077.5,1078.25,36371
20100901|2010-08-16 13:00,16,1078.25,1079.25,1075.5,1077.25,53496
20100901|2010-08-16 13:30,16,1077.25,1077.75,1073.25,1073.75,96749
20100901|2010-08-16 14:00,16,1073.5,1075.5,1072.75,1075,82656
20100901|2010-08-16 14:30,16,1074.75,1078,1074.25,1077.5,120901
20100901|2010-08-16 15:00,16,1077.25,1077.75,1076.75,1077.25,69769
20100901|2010-08-16 15:30,17,1077.25,1078.25,1077,1077.25,3849
20100901|2010-08-16 16:00,17,1077.25,1078.5,1077.25,1077.5,1396
20100901|2010-08-16 17:00,17,1077.75,1078.5,1077.5,1077.75,837
20100901|2010-08-16 17:30,17,1077.75,1077.75,1077,1077.25,1221
20100901|2010-08-16 18:00,17,1077,1077.5,1075.75,1076,1307
20100901|2010-08-16 18:30,17,1076.25,1076.5,1075,1075.5,1696
20100901|2010-08-16 19:00,17,1075.75,1077.25,1074.5,1076.25,3717
20100901|2010-08-16 19:30,17,1076.25,1076.75,1074.75,1075.25,2961
20100901|2010-08-16 20:00,17,1075.5,1078.25,1075.25,1078.25,4331
20100901|2010-08-16 20:30,17,1078,1078.25,1077,1078.25,2056
20100901|2010-08-16 21:00,17,1078,1079.25,1076.75,1078.5,3905
20100901|2010-08-16 21:30,17,1078.5,1079.75,1077.75,1079.5,2535
20100901|2010-08-16 22:00,17,1079.75,1080.75,1079.5,1080.5,3275
20100901|2010-08-16 22:30,17,1080.5,1081.5,1080,1080.25,2445
20100901|2010-08-16 23:00,17,1080.25,1080.5,1079.5,1080.5,1255
20100901|2010-08-16 23:30,17,1080.5,1081,1080,1080.5,964
20100901|2010-08-17 00:00,17,1080.5,1081.5,1080.25,1081.25,1693
20100901|2010-08-17 00:30,17,1081.25,1081.5,1079.75,1080,2952
20100901|2010-08-17 01:00,17,1080.25,1081.5,1079.75,1080.25,4195
20100901|2010-08-17 01:30,17,1080.25,1080.75,1078.5,1079.25,4847
20100901|2010-08-17 02:00,17,1079,1082.5,1078.25,1082.5,14064
20100901|2010-08-17 02:30,17,1082.5,1082.75,1080.75,1081.25,11230
20100901|2010-08-17 03:00,17,1081.25,1082.75,1081,1082.5,10254
20100901|2010-08-17 03:30,17,1082.75,1084.75,1082.5,1084.75,13146
20100901|2010-08-17 04:00,17,1084.25,1084.75,1082,1083,14024
20100901|2010-08-17 04:30,17,1083,1084.5,1082.5,1083.75,6115
20100901|2010-08-17 05:00,17,1084,1085.75,1083.25,1085.75,14337
20100901|2010-08-17 05:30,17,1085.75,1085.75,1084.25,1084.5,8102
20100901|2010-08-17 06:00,17,1084.5,1084.75,1083.25,1084.5,11848
20100901|2010-08-17 06:30,17,1084.25,1085,1083.5,1083.75,7402
20100901|2010-08-17 07:00,17,1083.75,1084.75,1083.5,1084,12406
20100901|2010-08-17 07:30,17,1084,1087,1082.25,1085,49455
20100901|2010-08-17 08:00,17,1085,1087.5,1084.5,1086.5,46243
20100901|2010-08-17 08:30,17,1086.25,1087.5,1083.25,1085.5,201438
20100901|2010-08-17 09:00,17,1085.25,1086.75,1083.5,1084.75,133134
20100901|2010-08-17 09:30,17,1084.5,1089.5,1084.25,1088.75,142170
20100901|2010-08-17 10:00,17,1088.75,1094,1088.75,1093.25,181865
20100901|2010-08-17 10:30,17,1093,1095.5,1092.75,1095,96925
20100901|2010-08-17 11:00,17,1094.75,1095,1093,1093.25,54031
20100901|2010-08-17 11:30,17,1093.25,1094.75,1093.25,1093.5,28941
20100901|2010-08-17 12:00,17,1093.75,1098,1093.5,1097.75,97599
20100901|2010-08-17 12:30,17,1097.75,1098.5,1095.5,1096.5,81144
20100901|2010-08-17 13:00,17,1096.75,1097.5,1096,1097.25,38463
20100901|2010-08-17 13:30,17,1097.25,1097.5,1095.5,1096,43127
20100901|2010-08-17 14:00,17,1096,1096,1093.5,1095.5,93929
20100901|2010-08-17 14:30,17,1095.5,1095.75,1090,1090.75,185933
20100901|2010-08-17 15:00,17,1090.75,1091,1088.75,1088.75,98019
20100901|2010-08-17 15:30,18,1089,1090,1088.5,1089.75,5550
20100901|2010-08-17 16:00,18,1089.75,1089.75,1088.75,1089,1050
20100901|2010-08-17 17:00,18,1089,1090,1088.75,1090,2213
20100901|2010-08-17 17:30,18,1090,1090.5,1089.5,1089.5,1288
20100901|2010-08-17 18:00,18,1089.75,1090,1089.25,1089.5,835
20100901|2010-08-17 18:30,18,1089.5,1090,1089,1089.75,1544
20100901|2010-08-17 19:00,18,1089.75,1090.25,1089,1089.5,2898
20100901|2010-08-17 19:30,18,1089.5,1090.5,1088,1088,4808
20100901|2010-08-17 20:00,18,1088,1088.5,1087.5,1088,4172
20100901|2010-08-17 20:30,18,1088,1089,1087.5,1089,1715
20100901|2010-08-17 21:00,18,1088.75,1089.25,1088,1088,1288
20100901|2010-08-17 21:30,18,1088,1088.5,1087,1087.75,1796
20100901|2010-08-17 22:00,18,1087.5,1088,1086.5,1087.25,1518
20100901|2010-08-17 22:30,18,1087.5,1087.5,1086.75,1087.25,1352
20100901|2010-08-17 23:00,18,1087,1088.75,1086.75,1088.5,2964
20100901|2010-08-17 23:30,18,1088.5,1088.75,1088,1088,1032
20100901|2010-08-18 00:00,18,1088,1089.75,1087.75,1089.25,2888
20100901|2010-08-18 00:30,18,1089,1089.25,1087.5,1088,1835
20100901|2010-08-18 01:00,18,1088,1088.75,1087.75,1088.75,3497
20100901|2010-08-18 01:30,18,1089,1089.75,1088.25,1088.5,4827
20100901|2010-08-18 02:00,18,1088.75,1089,1087.25,1088.25,11092
20100901|2010-08-18 02:30,18,1088.25,1088.25,1084.5,1085.5,17861
20100901|2010-08-18 03:00,18,1085.25,1087.25,1085.25,1086.25,7761
20100901|2010-08-18 03:30,18,1086.25,1087.5,1085.5,1086.5,8333
20100901|2010-08-18 04:00,18,1086.5,1090.25,1086.25,1089.25,19225
20100901|2010-08-18 04:30,18,1089.25,1090,1088,1089.75,13458
20100901|2010-08-18 05:00,18,1089.5,1089.5,1087.25,1087.5,7697
20100901|2010-08-18 05:30,18,1087.5,1089.25,1087.25,1087.5,6105
20100901|2010-08-18 06:00,18,1087.5,1088.75,1087.5,1088,7635
20100901|2010-08-18 06:30,18,1088.25,1090.75,1088,1089.75,13841
20100901|2010-08-18 07:00,18,1089.5,1092.5,1089.25,1092,19858
20100901|2010-08-18 07:30,18,1091.75,1093,1090.5,1092.25,20984
20100901|2010-08-18 08:00,18,1092.5,1093,1089.75,1090,27580
20100901|2010-08-18 08:30,18,1089.75,1090.25,1083.75,1086.5,258389
20100901|2010-08-18 09:00,18,1086.5,1089.5,1084.5,1084.75,157956
20100901|2010-08-18 09:30,18,1085,1087.75,1084.5,1087,110991
20100901|2010-08-18 10:00,18,1087.25,1090.75,1086.5,1088.75,125073
20100901|2010-08-18 10:30,18,1088.75,1092,1088.5,1090.75,92811
20100901|2010-08-18 11:00,18,1090.75,1091.5,1089.5,1091,44120
20100901|2010-08-18 11:30,18,1091,1094.75,1090,1094.25,86989
20100901|2010-08-18 12:00,18,1094.25,1097.75,1093.75,1097,110607
20100901|2010-08-18 12:30,18,1097,1098,1095.5,1097.5,61626
20100901|2010-08-18 13:00,18,1097.5,1098.5,1095.25,1096.5,78090
20100901|2010-08-18 13:30,18,1096.5,1097.25,1095,1095.75,50529
20100901|2010-08-18 14:00,18,1096,1096.75,1092.5,1093.25,108725
20100901|2010-08-18 14:30,18,1093.5,1095.25,1092.25,1092.5,141766
20100901|2010-08-18 15:00,18,1092.5,1092.75,1086,1086,137823
20100901|2010-08-18 15:30,19,1087,1088.75,1087,1088.5,8091
20100901|2010-08-18 16:00,19,1088.25,1088.5,1087,1087.75,1945
20100901|2010-08-18 17:00,19,1087.5,1087.75,1086.25,1087,2114
20100901|2010-08-18 17:30,19,1087,1087.5,1086.75,1087.5,632
20100901|2010-08-18 18:00,19,1087.5,1087.75,1086.5,1086.75,919
20100901|2010-08-18 18:30,19,1086.5,1087,1085.75,1085.75,2747
20100901|2010-08-18 19:00,19,1086,1088.25,1085.5,1088,4323
20100901|2010-08-18 19:30,19,1087.75,1089,1087.75,1088.5,3869
20100901|2010-08-18 20:00,19,1088.75,1089,1087.5,1088.5,2160
20100901|2010-08-18 20:30,19,1088.25,1089.25,1087.25,1088.75,3242
20100901|2010-08-18 21:00,19,1088.75,1089.5,1087.25,1087.25,2414
20100901|2010-08-18 21:30,19,1087.25,1088,1086,1087.75,3775
20100901|2010-08-18 22:00,19,1087.75,1088,1086.75,1087.25,1355
20100901|2010-08-18 22:30,19,1087.5,1088.25,1087,1087.75,2678
20100901|2010-08-18 23:00,19,1087.75,1089.75,1087.25,1089.5,2398
20100901|2010-08-18 23:30,19,1089.5,1089.75,1088.75,1089.5,1545
20100901|2010-08-19 00:00,19,1089.25,1089.75,1088.25,1089.25,2713
20100901|2010-08-19 00:30,19,1089.5,1091,1089.25,1091,3877
20100901|2010-08-19 01:00,19,1090.75,1092,1090.75,1091.5,5998
20100901|2010-08-19 01:30,19,1091.5,1092,1090.75,1091.5,5820
20100901|2010-08-19 02:00,19,1091.25,1093,1088.25,1088.75,18616
20100901|2010-08-19 02:30,19,1088.75,1089,1085,1087,29044
20100901|2010-08-19 03:00,19,1087,1087.5,1085.25,1086.75,16051
20100901|2010-08-19 03:30,19,1086.75,1088.5,1086.75,1088,8551
20100901|2010-08-19 04:00,19,1088,1089,1087.5,1088,5748
20100901|2010-08-19 04:30,19,1088,1089,1087.5,1088.75,4734
20100901|2010-08-19 05:00,19,1088.75,1093.5,1088.75,1092.5,23579
20100901|2010-08-19 05:30,19,1092.5,1093.25,1091.5,1092.25,7618
20100901|2010-08-19 06:00,19,1092.25,1092.75,1091.25,1091.5,7583
20100901|2010-08-19 06:30,19,1091.5,1092.5,1090.75,1092.25,11960
20100901|2010-08-19 07:00,19,1092.25,1095,1092,1093,30803
20100901|2010-08-19 07:30,19,1093.5,1094.25,1083.25,1086.5,143908
20100901|2010-08-19 08:00,19,1086.5,1088,1086,1086.5,32865
20100901|2010-08-19 08:30,19,1086.5,1089.5,1083,1084.25,228963
20100901|2010-08-19 09:00,19,1084.5,1084.5,1075,1077.5,379159
20100901|2010-08-19 09:30,19,1077.25,1078.75,1073.5,1076.5,187423
20100901|2010-08-19 10:00,19,1076.5,1076.75,1073.25,1075.25,123505
20100901|2010-08-19 10:30,19,1075.25,1075.5,1068.5,1070.5,218913
20100901|2010-08-19 11:00,19,1070.75,1073,1069.5,1072.5,105708
20100901|2010-08-19 11:30,19,1072.5,1073.5,1070.75,1072.75,61694
20100901|2010-08-19 12:00,19,1072.75,1074,1072,1072.75,50397
20100901|2010-08-19 12:30,19,1072.75,1073,1070.25,1070.5,53343
20100901|2010-08-19 13:00,19,1070.5,1074,1069.25,1072.75,78155
20100901|2010-08-19 13:30,19,1073,1074.75,1071.5,1073,95370
20100901|2010-08-19 14:00,19,1072.75,1078,1071.75,1075.5,134669
20100901|2010-08-19 14:30,19,1075.25,1076.75,1073,1073.75,191157
20100901|2010-08-19 15:00,19,1073.75,1073.75,1070.5,1070.75,99115
20100901|2010-08-19 15:30,20,1070.75,1072.5,1070.75,1072.25,5257
20100901|2010-08-19 16:00,20,1072.25,1072.75,1071.5,1072,1322
20100901|2010-08-19 17:00,20,1072.25,1073,1072,1072.5,1716
20100901|2010-08-19 17:30,20,1072.5,1072.75,1071.75,1072.25,668
20100901|2010-08-19 18:00,20,1072.25,1073.25,1072.25,1072.75,915
20100901|2010-08-19 18:30,20,1073,1073.25,1072,1072.75,1323
20100901|2010-08-19 19:00,20,1073,1073,1071.75,1072.5,2860
20100901|2010-08-19 19:30,20,1072.75,1073.75,1072.5,1072.75,2715
20100901|2010-08-19 20:00,20,1072.75,1074.5,1072.25,1074,4039
20100901|2010-08-19 20:30,20,1073.75,1074.5,1072.5,1072.75,2204
20100901|2010-08-19 21:00,20,1072.5,1073.5,1072.25,1072.5,1358
20100901|2010-08-19 21:30,20,1072.5,1072.5,1071,1072,2657
20100901|2010-08-19 22:00,20,1071.75,1072.25,1071,1071.25,860
20100901|2010-08-19 22:30,20,1071.25,1071.75,1070.75,1071.25,1604
20100901|2010-08-19 23:00,20,1071.25,1071.25,1069,1069.5,7619
20100901|2010-08-19 23:30,20,1069.25,1069.75,1068.75,1069.25,3328
20100901|2010-08-20 00:00,20,1069.25,1071.75,1069.25,1070.5,3186
20100901|2010-08-20 00:30,20,1070.75,1072.5,1070.5,1072,2970
20100901|2010-08-20 01:00,20,1072,1073.75,1071,1072.75,6237
20100901|2010-08-20 01:30,20,1073,1074,1072.25,1072.5,4511
20100901|2010-08-20 02:00,20,1072.5,1076,1072.5,1072.75,21527
20100901|2010-08-20 02:30,20,1072.75,1074.5,1071.5,1072.25,15673
20100901|2010-08-20 03:00,20,1072.25,1074,1070.25,1072,15928
20100901|2010-08-20 03:30,20,1072.25,1072.25,1069.25,1069.75,12394
20100901|2010-08-20 04:00,20,1069.75,1071.5,1069.25,1070.5,10839
20100901|2010-08-20 04:30,20,1070.75,1070.75,1066.75,1067.75,19617
20100901|2010-08-20 05:00,20,1068,1068.75,1063.5,1063.75,32109
20100901|2010-08-20 05:30,20,1063.75,1066.25,1063.5,1064,19379
20100901|2010-08-20 06:00,20,1064,1067,1063.5,1067,17963
20100901|2010-08-20 06:30,20,1067,1067.5,1065.25,1066.25,11599
20100901|2010-08-20 07:00,20,1066,1067.75,1065.5,1065.5,22694
20100901|2010-08-20 07:30,20,1065.5,1068.25,1064.5,1068.25,36871
20100901|2010-08-20 08:00,20,1068.25,1070.25,1066.5,1070.25,60836
20100901|2010-08-20 08:30,20,1070.25,1071.25,1064.25,1067,247147
20100901|2010-08-20 09:00,20,1067.25,1069.5,1064.75,1066.25,200514
20100901|2010-08-20 09:30,20,1066.25,1069,1066.25,1067,104460
20100901|2010-08-20 10:00,20,1067,1068,1064.25,1066,104060
20100901|2010-08-20 10:30,20,1066,1066,1061.75,1062.5,115212
20100901|2010-08-20 11:00,20,1062.25,1065.25,1062.25,1065,64631
20100901|2010-08-20 11:30,20,1064.75,1065.5,1063.5,1065,37948
20100901|2010-08-20 12:00,20,1065,1067,1065,1066,46485
20100901|2010-08-20 12:30,20,1066,1067.25,1064.75,1066,44550
20100901|2010-08-20 13:00,20,1065.75,1068,1065.75,1066.75,46818
20100901|2010-08-20 13:30,20,1067,1071.5,1066.75,1069.75,122869
20100901|2010-08-20 14:00,20,1069.75,1071,1068.5,1069.75,88502
20100901|2010-08-20 14:30,20,1070,1071.5,1069.25,1069.75,129389
20100901|2010-08-20 15:00,20,1069.75,1071,1068.5,1070.75,84367
20100901|2010-08-22 17:00,23,1070,1074.25,1069,1073.5,6352
20100901|2010-08-22 17:30,23,1073.5,1074,1072.75,1073,1681
20100901|2010-08-22 18:00,23,1073,1073.25,1072,1072,924
20100901|2010-08-22 18:30,23,1072,1073.25,1072,1072,1382
20100901|2010-08-22 19:00,23,1072,1073.75,1072,1073,3457
20100901|2010-08-22 19:30,23,1073.25,1073.5,1072,1072.75,2804
20100901|2010-08-22 20:00,23,1072.75,1073.25,1072,1072,2646
20100901|2010-08-22 20:30,23,1072,1074.25,1072,1074,3886
20100901|2010-08-22 21:00,23,1074,1074.5,1073.25,1073.75,2531
20100901|2010-08-22 21:30,23,1073.75,1074.75,1073.25,1074,1883
20100901|2010-08-22 22:00,23,1073.75,1074.25,1073,1073,1194
20100901|2010-08-22 22:30,23,1073,1073.5,1072,1073,2624
20100901|2010-08-22 23:00,23,1073,1074,1072.25,1074,1340
20100901|2010-08-22 23:30,23,1073.75,1074,1072.75,1072.75,1273
20100901|2010-08-23 00:00,23,1072.75,1073.25,1072.25,1072.5,2894
20100901|2010-08-23 00:30,23,1072.25,1073,1072,1072,1620
20100901|2010-08-23 01:00,23,1072.25,1072.75,1071,1072,4702
20100901|2010-08-23 01:30,23,1072,1073.5,1071.75,1071.75,4516
20100901|2010-08-23 02:00,23,1072,1072.75,1069,1069.75,18409
20100901|2010-08-23 02:30,23,1069.75,1073,1069,1072.5,16051
20100901|2010-08-23 03:00,23,1072.75,1074,1071.75,1073.5,11734
20100901|2010-08-23 03:30,23,1073.5,1075,1073,1074.75,9353
20100901|2010-08-23 04:00,23,1074.75,1075,1073.25,1073.75,6204
20100901|2010-08-23 04:30,23,1073.75,1075.5,1073.25,1075,9913
20100901|2010-08-23 05:00,23,1075.25,1076,1074.75,1076,6020
20100901|2010-08-23 05:30,23,1075.75,1077,1075.5,1076.25,9822
20100901|2010-08-23 06:00,23,1076.25,1076.75,1075.25,1075.75,5926
20100901|2010-08-23 06:30,23,1076,1077.25,1075.25,1077,8413
20100901|2010-08-23 07:00,23,1077,1077.25,1074.75,1075,12785
20100901|2010-08-23 07:30,23,1075,1075.75,1073.75,1074,11389
20100901|2010-08-23 08:00,23,1074.25,1075.5,1073,1075,24510
20100901|2010-08-23 08:30,23,1074.75,1080.25,1073.25,1078.25,196129
20100901|2010-08-23 09:00,23,1078,1078.5,1072.25,1073,172523
20100901|2010-08-23 09:30,23,1073.25,1075,1068.5,1070.25,175074
20100901|2010-08-23 10:00,23,1070.25,1071,1067.25,1068.5,124266
20100901|2010-08-23 10:30,23,1068.25,1070.5,1068,1068.75,68283
20100901|2010-08-23 11:00,23,1069,1071.75,1068.5,1071,48960
20100901|2010-08-23 11:30,23,1071,1072,1069.25,1070,35286
20100901|2010-08-23 12:00,23,1070,1071.25,1068.5,1071,36814
20100901|2010-08-23 12:30,23,1071.25,1071.5,1068.75,1070.5,39127
20100901|2010-08-23 13:00,23,1070.5,1074,1070,1072,78998
20100901|2010-08-23 13:30,23,1072,1073.75,1071,1071.25,44237
20100901|2010-08-23 14:00,23,1071.25,1072.5,1068.25,1069,74137
20100901|2010-08-23 14:30,23,1069,1069.25,1065,1065.75,159165
20100901|2010-08-23 15:00,23,1065.75,1066,1064.25,1065.5,85597
20100901|2010-08-23 15:30,24,1065.5,1065.75,1065,1065.25,4493
20100901|2010-08-23 16:00,24,1065.25,1065.75,1065,1065.25,1350
20100901|2010-08-23 17:00,24,1065.5,1065.5,1063.5,1064,3481
20100901|2010-08-23 17:30,24,1064,1064.25,1063.5,1063.5,1004
20100901|2010-08-23 18:00,24,1063.75,1064.25,1063.25,1063.25,1147
20100901|2010-08-23 18:30,24,1063.5,1064,1061,1062,9983
20100901|2010-08-23 19:00,24,1062.25,1062.75,1061.25,1062.5,3940
20100901|2010-08-23 19:30,24,1062.5,1063,1061.5,1062.75,2392
20100901|2010-08-23 20:00,24,1062.75,1063.5,1062.5,1063,2360
20100901|2010-08-23 20:30,24,1063,1063,1061.5,1062.5,3462
20100901|2010-08-23 21:00,24,1062.75,1063,1062,1062.5,1545
20100901|2010-08-23 21:30,24,1062.75,1064,1062.5,1063.5,2007
20100901|2010-08-23 22:00,24,1063.75,1065,1063.75,1065,2439
20100901|2010-08-23 22:30,24,1065,1065.25,1063.75,1063.75,1679
20100901|2010-08-23 23:00,24,1063.75,1064.5,1061.5,1061.5,3009
20100901|2010-08-23 23:30,24,1061.75,1062,1061.25,1061.75,1911
20100901|2010-08-24 00:00,24,1062,1063,1061.75,1062.5,1946
20100901|2010-08-24 00:30,24,1062.5,1063.25,1061.5,1063,1435
20100901|2010-08-24 01:00,24,1063,1063.25,1061.5,1063,5221
20100901|2010-08-24 01:30,24,1062.75,1062.75,1060.25,1060.75,10812
20100901|2010-08-24 02:00,24,1060.75,1061.75,1058,1058.25,27980
20100901|2010-08-24 02:30,24,1058,1058.75,1056,1056.5,28273
20100901|2010-08-24 03:00,24,1056.25,1057.5,1055,1056.5,21290
20100901|2010-08-24 03:30,24,1056.5,1058,1055.75,1057.25,11705
20100901|2010-08-24 04:00,24,1057.25,1058,1056.5,1057.75,8278
20100901|2010-08-24 04:30,24,1057.75,1058,1056,1056.5,9394
20100901|2010-08-24 05:00,24,1056.25,1058.75,1056.25,1057.25,11038
20100901|2010-08-24 05:30,24,1057.5,1058.5,1056.75,1057.5,5985
20100901|2010-08-24 06:00,24,1057.5,1059,1057.25,1057.75,7092
20100901|2010-08-24 06:30,24,1057.75,1058,1054,1054.25,24535
20100901|2010-08-24 07:00,24,1054.25,1055.5,1051.75,1052,56018
20100901|2010-08-24 07:30,24,1051.75,1054.25,1051.5,1052.5,36203
20100901|2010-08-24 08:00,24,1052.25,1054,1050.5,1054,50797
20100901|2010-08-24 08:30,24,1053.75,1055,1048.75,1051.5,246549
20100901|2010-08-24 09:00,24,1051.5,1053.75,1044,1051.25,376546
20100901|2010-08-24 09:30,24,1051,1053.5,1048.75,1053.25,158847
20100901|2010-08-24 10:00,24,1053.25,1056.5,1051.75,1055,172877
20100901|2010-08-24 10:30,24,1055,1058.25,1053.75,1055.25,135703
20100901|2010-08-24 11:00,24,1055.25,1057.5,1052.5,1053.25,86214
20100901|2010-08-24 11:30,24,1053.25,1054.75,1052.5,1053.25,54024
20100901|2010-08-24 12:00,24,1053.25,1056.25,1051.75,1056,70637
20100901|2010-08-24 12:30,24,1056,1056.25,1049.75,1050.5,105124
20100901|2010-08-24 13:00,24,1050.75,1053.75,1049.75,1051.5,109304
20100901|2010-08-24 13:30,24,1051.75,1054.5,1050.5,1053.75,92533
20100901|2010-08-24 14:00,24,1054,1057.25,1053,1055.5,113105
20100901|2010-08-24 14:30,24,1055.5,1056,1049,1050.25,260220
20100901|2010-08-24 15:00,24,1050.25,1050.5,1049.5,1049.75,95532
20100901|2010-08-24 15:30,25,1050,1050.25,1048,1048,8168
20100901|2010-08-24 16:00,25,1048.25,1049,1047.25,1048.5,2470
20100901|2010-08-24 17:00,25,1048.5,1050,1048.25,1049.25,1663
20100901|2010-08-24 17:30,25,1049.5,1049.5,1049,1049.25,566
20100901|2010-08-24 18:00,25,1049.25,1049.5,1048.25,1048.75,824
20100901|2010-08-24 18:30,25,1049,1052.25,1048.5,1052,4901
20100901|2010-08-24 19:00,25,1052,1053.5,1051.5,1052.5,5649
20100901|2010-08-24 19:30,25,1052.5,1053.25,1052.25,1053,2967
20100901|2010-08-24 20:00,25,1053.25,1054.25,1053,1054,4797
20100901|2010-08-24 20:30,25,1054.25,1054.25,1052.75,1052.75,1705
20100901|2010-08-24 21:00,25,1053,1054,1052.25,1052.5,1530
20100901|2010-08-24 21:30,25,1052.75,1053,1051.75,1052.75,2503
20100901|2010-08-24 22:00,25,1053,1054,1052.5,1053.25,1142
20100901|2010-08-24 22:30,25,1053.5,1054,1052.25,1053,1440
20100901|2010-08-24 23:00,25,1053,1053.25,1050.25,1050.5,3174
20100901|2010-08-24 23:30,25,1050.5,1052.25,1050.25,1051.5,2012
20100901|2010-08-25 00:00,25,1051.75,1051.75,1048.75,1049,3977
20100901|2010-08-25 00:30,25,1049.25,1049.5,1047.5,1048.25,5261
20100901|2010-08-25 01:00,25,1048.25,1050,1047.75,1049.25,6025
20100901|2010-08-25 01:30,25,1049.25,1051.25,1048.75,1051.25,5264
20100901|2010-08-25 02:00,25,1051,1051.75,1049,1051.25,14242
20100901|2010-08-25 02:30,25,1051.5,1055,1050.75,1053.25,19973
20100901|2010-08-25 03:00,25,1053.5,1055.5,1053.25,1054,18802
20100901|2010-08-25 03:30,25,1054,1054.5,1051.25,1051.25,12951
20100901|2010-08-25 04:00,25,1051.5,1052.75,1051.25,1052.25,6771
20100901|2010-08-25 04:30,25,1052,1052.25,1048.75,1049.5,12317
20100901|2010-08-25 05:00,25,1049.5,1050,1048,1049.25,11660
20100901|2010-08-25 05:30,25,1049.5,1050.5,1048.75,1049.5,5991
20100901|2010-08-25 06:00,25,1049.5,1049.75,1046.75,1047,15537
20100901|2010-08-25 06:30,25,1047.25,1048.5,1046.25,1048,16096
20100901|2010-08-25 07:00,25,1048,1048.25,1045.25,1046.25,26733
20100901|2010-08-25 07:30,25,1045.75,1045.75,1041,1042.5,84678
20100901|2010-08-25 08:00,25,1042.75,1044.25,1041.25,1044,38489
20100901|2010-08-25 08:30,25,1044,1047.5,1039.25,1041.5,276760
20100901|2010-08-25 09:00,25,1041.5,1045,1037,1043.25,272456
20100901|2010-08-25 09:30,25,1043,1046,1039.5,1045.25,195085
20100901|2010-08-25 10:00,25,1045.5,1048.75,1043.25,1048.25,213982
20100901|2010-08-25 10:30,25,1048.25,1048.25,1045.25,1047,90919
20100901|2010-08-25 11:00,25,1047,1048.25,1045.25,1045.75,73946
20100901|2010-08-25 11:30,25,1045.75,1047,1043.5,1044.25,77851
20100901|2010-08-25 12:00,25,1044.5,1047,1043.75,1045.25,60789
20100901|2010-08-25 12:30,25,1045.25,1048.75,1044.75,1047.5,64063
20100901|2010-08-25 13:00,25,1047.5,1050.75,1047.25,1048.75,112797
20100901|2010-08-25 13:30,25,1049,1054.5,1048.25,1054,183040
20100901|2010-08-25 14:00,25,1054.25,1055,1050.5,1051,130367
20100901|2010-08-25 14:30,25,1051.25,1057.75,1051,1053.75,246598
20100901|2010-08-25 15:00,25,1053.75,1055.5,1052.25,1055.25,99073
20100901|2010-08-25 15:30,26,1055.25,1056.25,1054.75,1055.25,4803
20100901|2010-08-25 16:00,26,1055.25,1055.5,1054.75,1055,1562
20100901|2010-08-25 17:00,26,1054.75,1055,1054.25,1054.25,1270
20100901|2010-08-25 17:30,26,1054.25,1055,1054.25,1054.75,543
20100901|2010-08-25 18:00,26,1054.75,1056.25,1054.75,1056,1942
20100901|2010-08-25 18:30,26,1056.25,1056.5,1055.5,1056.25,1778
20100901|2010-08-25 19:00,26,1056.5,1056.5,1054.75,1055.25,3515
20100901|2010-08-25 19:30,26,1055.25,1055.5,1053.5,1054.5,4844
20100901|2010-08-25 20:00,26,1054.5,1055.25,1054.25,1055.25,2254
20100901|2010-08-25 20:30,26,1055,1055.5,1054.5,1055.5,2027
20100901|2010-08-25 21:00,26,1055.5,1056.5,1055.25,1055.75,3766
20100901|2010-08-25 21:30,26,1055.5,1056.5,1055.5,1056.25,1061
20100901|2010-08-25 22:00,26,1056.5,1056.5,1055.5,1056.25,1062
20100901|2010-08-25 22:30,26,1056.25,1057.25,1056.25,1056.75,2272
20100901|2010-08-25 23:00,26,1056.75,1057.25,1056.5,1056.75,1792
20100901|2010-08-25 23:30,26,1056.75,1057.5,1056.25,1056.5,2271
20100901|2010-08-26 00:00,26,1056.25,1057,1056,1056.75,1418
20100901|2010-08-26 00:30,26,1056.75,1056.75,1055.5,1055.75,2532
20100901|2010-08-26 01:00,26,1055.5,1056.5,1054.5,1055.5,5623
20100901|2010-08-26 01:30,26,1055.5,1056,1054.75,1055.5,5673
20100901|2010-08-26 02:00,26,1055.25,1058.5,1055.25,1058,20023
20100901|2010-08-26 02:30,26,1058,1058.25,1056.75,1057.25,9525
20100901|2010-08-26 03:00,26,1057.25,1058.25,1054.5,1055.5,13287
20100901|2010-08-26 03:30,26,1055.5,1057,1054.5,1055.25,10911
20100901|2010-08-26 04:00,26,1055.5,1057.25,1054.5,1056.5,10231
20100901|2010-08-26 04:30,26,1056.5,1057.75,1056.25,1057.25,5078
20100901|2010-08-26 05:00,26,1057.25,1059,1056.75,1057,7917
20100901|2010-08-26 05:30,26,1057,1057.75,1056,1056.5,5064
20100901|2010-08-26 06:00,26,1056.5,1056.75,1054.75,1056.5,11671
20100901|2010-08-26 06:30,26,1056.5,1056.75,1054.5,1054.5,8754
20100901|2010-08-26 07:00,26,1054.5,1057.25,1053.5,1056,21126
20100901|2010-08-26 07:30,26,1056,1061.75,1056,1059.75,94706
20100901|2010-08-26 08:00,26,1059.75,1060,1057.25,1058.75,30982
20100901|2010-08-26 08:30,26,1058.75,1059,1053.25,1056.25,243851
20100901|2010-08-26 09:00,26,1056.25,1059.75,1056,1057.25,150070
20100901|2010-08-26 09:30,26,1057,1060.25,1056.25,1057.25,114045
20100901|2010-08-26 10:00,26,1057,1057.75,1050.75,1054,177383
20100901|2010-08-26 10:30,26,1054,1055.25,1050.25,1054.25,104332
20100901|2010-08-26 11:00,26,1054.25,1054.5,1051.5,1053,44098
20100901|2010-08-26 11:30,26,1053.25,1054.25,1050,1052.75,69933
20100901|2010-08-26 12:00,26,1052.75,1053.25,1050.5,1052,40299
20100901|2010-08-26 12:30,26,1052,1053.25,1049.75,1049.75,39759
20100901|2010-08-26 13:00,26,1049.75,1051,1046,1047,106610
20100901|2010-08-26 13:30,26,1047.25,1048,1043,1044.25,116668
20100901|2010-08-26 14:00,26,1044,1049.25,1044,1047.5,143607
20100901|2010-08-26 14:30,26,1047.5,1051.25,1045.25,1046.5,211640
20100901|2010-08-26 15:00,26,1046.5,1047,1043.25,1044.75,116040
20100901|2010-08-26 15:30,27,1043.75,1044.25,1042.5,1043.75,5537
20100901|2010-08-26 16:00,27,1043.75,1044,1041.75,1042.5,2669
20100901|2010-08-26 17:00,27,1042.5,1044,1042.25,1043.75,2080
20100901|2010-08-26 17:30,27,1044,1044,1043.25,1044,1080
20100901|2010-08-26 18:00,27,1044,1044.25,1043.25,1043.75,1393
20100901|2010-08-26 18:30,27,1043.5,1044.5,1042.5,1044.25,2225
20100901|2010-08-26 19:00,27,1044,1045.5,1043.75,1044.5,3065
20100901|2010-08-26 19:30,27,1044.5,1046,1044.5,1045.75,2905
20100901|2010-08-26 20:00,27,1045.75,1046.75,1044,1044.25,4013
20100901|2010-08-26 20:30,27,1044.25,1044.25,1042.75,1043.5,3514
20100901|2010-08-26 21:00,27,1043.5,1043.75,1043,1043,1050
20100901|2010-08-26 21:30,27,1043,1044,1042.75,1043.25,1327
20100901|2010-08-26 22:00,27,1043,1045.75,1042.75,1045,4394
20100901|2010-08-26 22:30,27,1045,1046,1044.25,1045.75,2197
20100901|2010-08-26 23:00,27,1046,1046.75,1045.25,1046.5,2144
20100901|2010-08-26 23:30,27,1046.5,1048.25,1046.25,1048.25,4856
20100901|2010-08-27 00:00,27,1048,1050,1048,1049,6040
20100901|2010-08-27 00:30,27,1048.75,1050,1048.5,1049.25,4826
20100901|2010-08-27 01:00,27,1049.25,1049.5,1048.25,1048.5,5492
20100901|2010-08-27 01:30,27,1048.75,1049.75,1048.25,1048.5,5177
20100901|2010-08-27 02:00,27,1048.5,1049.75,1046.75,1046.75,24984
20100901|2010-08-27 02:30,27,1047,1048,1045.25,1045.75,14312
20100901|2010-08-27 03:00,27,1045.75,1047.25,1044,1044.75,14960
20100901|2010-08-27 03:30,27,1045,1046.5,1044.5,1045,9531
20100901|2010-08-27 04:00,27,1045,1046.75,1044.5,1046,6848
20100901|2010-08-27 04:30,27,1046.25,1047.75,1046.25,1047.5,6532
20100901|2010-08-27 05:00,27,1047.5,1048.25,1046,1046.5,8102
20100901|2010-08-27 05:30,27,1046.5,1049.25,1046.25,1048.5,10781
20100901|2010-08-27 06:00,27,1048.75,1049.25,1048,1049,11316
20100901|2010-08-27 06:30,27,1048.75,1049,1047.5,1047.75,9029
20100901|2010-08-27 07:00,27,1047.75,1052.5,1047,1049.75,23821
20100901|2010-08-27 07:30,27,1049.75,1054.5,1049.75,1052.5,99107
20100901|2010-08-27 08:00,27,1052.75,1054.25,1050.75,1053.5,38852
20100901|2010-08-27 08:30,27,1053.25,1054.25,1044.25,1044.75,254398
20100901|2010-08-27 09:00,27,1044.75,1051,1037.25,1050.25,494624
20100901|2010-08-27 09:30,27,1050.25,1053.75,1048.5,1050.5,216860
20100901|2010-08-27 10:00,27,1050.5,1059,1050,1058.25,199510
20100901|2010-08-27 10:30,27,1058.25,1059.25,1055.75,1056.75,97300
20100901|2010-08-27 11:00,27,1056.5,1059.75,1055.75,1058.75,68946
20100901|2010-08-27 11:30,27,1058.75,1059.5,1054.25,1055,73106
20100901|2010-08-27 12:00,27,1055.25,1057.75,1054.25,1057.75,62911
20100901|2010-08-27 12:30,27,1057.75,1061,1057.25,1060.75,100603
20100901|2010-08-27 13:00,27,1060.75,1061.5,1057.75,1060.25,88855
20100901|2010-08-27 13:30,27,1060.25,1063,1060,1060.75,91030
20100901|2010-08-27 14:00,27,1060.75,1063.75,1059,1063,104357
20100901|2010-08-27 14:30,27,1063,1064.25,1061.25,1063.25,198381
20100901|2010-08-27 15:00,27,1063.25,1064.5,1062.75,1063.75,122036
20100901|2010-08-29 17:00,30,1064.5,1068.75,1063.75,1067.75,10009
20100901|2010-08-29 17:30,30,1067.75,1067.75,1066.25,1066.5,1943
20100901|2010-08-29 18:00,30,1066.5,1066.75,1066.25,1066.75,931
20100901|2010-08-29 18:30,30,1066.5,1067.25,1066,1067.25,1875
20100901|2010-08-29 19:00,30,1067,1067.75,1066.25,1067,3203
20100901|2010-08-29 19:30,30,1067,1068,1066.75,1067.5,3044
20100901|2010-08-29 20:00,30,1067.25,1072.75,1067.25,1072,12461
20100901|2010-08-29 20:30,30,1072,1072.75,1071.5,1071.75,6007
20100901|2010-08-29 21:00,30,1071.75,1072.25,1071.25,1071.5,3166
20100901|2010-08-29 21:30,30,1071.5,1072.25,1071.25,1072,1806
20100901|2010-08-29 22:00,30,1072,1072,1069,1069.75,5562
20100901|2010-08-29 22:30,30,1069.75,1069.75,1067.75,1068.5,6132
20100901|2010-08-29 23:00,30,1068.25,1070,1067.75,1069,2659
20100901|2010-08-29 23:30,30,1069.25,1070,1068.25,1068.5,1447
20100901|2010-08-30 00:00,30,1068.5,1068.75,1067.25,1068.75,2393
20100901|2010-08-30 00:30,30,1068.5,1069,1068,1068.5,2042
20100901|2010-08-30 01:00,30,1068.5,1068.75,1067.25,1068,5603
20100901|2010-08-30 01:30,30,1068,1068.5,1067,1067.25,4715
20100901|2010-08-30 02:00,30,1067.25,1067.5,1065.25,1065.5,11095
20100901|2010-08-30 02:30,30,1065.25,1066.75,1065,1066.5,7846
20100901|2010-08-30 03:00,30,1066.75,1067.25,1065.75,1065.75,7180
20100901|2010-08-30 03:30,30,1065.75,1066.5,1065.25,1066,5691
20100901|2010-08-30 04:00,30,1065.75,1066.75,1065.25,1065.75,4581
20100901|2010-08-30 04:30,30,1065.75,1066,1065,1065.75,3467
20100901|2010-08-30 05:00,30,1065.5,1065.5,1064,1065,7112
20100901|2010-08-30 05:30,30,1065,1065.25,1062.75,1063,13617
20100901|2010-08-30 06:00,30,1063.25,1064.25,1061.75,1063.25,15050
20100901|2010-08-30 06:30,30,1063.25,1064.5,1062.5,1063,11584
20100901|2010-08-30 07:00,30,1063,1063.25,1061.75,1062.25,10480
20100901|2010-08-30 07:30,30,1062.25,1064.25,1060,1061,37411
20100901|2010-08-30 08:00,30,1061,1062.25,1060,1060.5,23123
20100901|2010-08-30 08:30,30,1060.25,1063.5,1059.25,1063.25,147013
20100901|2010-08-30 09:00,30,1063,1063.5,1057.75,1059,126825
20100901|2010-08-30 09:30,30,1059,1061.5,1057.25,1060.5,94285
20100901|2010-08-30 10:00,30,1060.5,1061,1057.5,1059,84501
20100901|2010-08-30 10:30,30,1058.75,1059,1054.75,1056,96269
20100901|2010-08-30 11:00,30,1056.25,1056.75,1055.25,1056,33378
20100901|2010-08-30 11:30,30,1056.25,1059,1055.75,1057.25,54351
20100901|2010-08-30 12:00,30,1057.25,1058.25,1054,1054.5,63083
20100901|2010-08-30 12:30,30,1054.5,1055.75,1053.75,1054.5,48787
20100901|2010-08-30 13:00,30,1054.5,1055.5,1052,1054.75,79131
20100901|2010-08-30 13:30,30,1054.75,1056.25,1053.5,1054.25,49713
20100901|2010-08-30 14:00,30,1054.25,1055,1050.75,1051.5,70925
20100901|2010-08-30 14:30,30,1051.25,1052.5,1047.25,1047.75,169606
20100901|2010-08-30 15:00,30,1047.75,1048,1044.5,1044.75,117985
20100901|2010-08-30 15:30,31,1045,1046.25,1044.5,1046,6418
20100901|2010-08-30 16:00,31,1046,1046,1044.75,1045.25,2073
20100901|2010-08-30 17:00,31,1045.25,1046.25,1045,1045.75,1884
20100901|2010-08-30 17:30,31,1045.75,1046,1045.5,1045.75,550
20100901|2010-08-30 18:00,31,1046,1046.75,1045.75,1046.75,1709
20100901|2010-08-30 18:30,31,1046.5,1047.75,1046.25,1046.75,3768
20100901|2010-08-30 19:00,31,1046.75,1047,1044,1044.75,6161
20100901|2010-08-30 19:30,31,1044.75,1045.5,1044,1045.25,3138
20100901|2010-08-30 20:00,31,1045.25,1045.75,1045,1045.25,2222
20100901|2010-08-30 20:30,31,1045.5,1046.5,1044.5,1044.75,3565
20100901|2010-08-30 21:00,31,1044.75,1045.5,1044.5,1044.75,2447
20100901|2010-08-30 21:30,31,1045,1046,1044.75,1045.75,1484
20100901|2010-08-30 22:00,31,1046,1046,1044.75,1044.75,779
20100901|2010-08-30 22:30,31,1044.75,1045.5,1044.5,1044.5,2346
20100901|2010-08-30 23:00,31,1044.75,1044.75,1043.25,1043.5,2921
20100901|2010-08-30 23:30,31,1043.75,1044.5,1043.25,1044.25,1581
20100901|2010-08-31 00:00,31,1044,1045,1043.75,1044.25,1818
20100901|2010-08-31 00:30,31,1044.25,1044.5,1042,1042.75,6672
20100901|2010-08-31 01:00,31,1042.75,1043,1038.75,1039.75,18239
20100901|2010-08-31 01:30,31,1039.75,1040.5,1037.5,1039.5,14297
20100901|2010-08-31 02:00,31,1039.25,1042,1038.5,1040,24169
20100901|2010-08-31 02:30,31,1040,1040.75,1038.75,1040.5,16143
20100901|2010-08-31 03:00,31,1040.5,1042.25,1039.75,1042,10902
20100901|2010-08-31 03:30,31,1042,1043.25,1041.5,1042,8181
20100901|2010-08-31 04:00,31,1041.75,1042.5,1040.25,1042,10911
20100901|2010-08-31 04:30,31,1042,1043.25,1041.5,1043,8193
20100901|2010-08-31 05:00,31,1043,1043.5,1042,1042.5,4765
20100901|2010-08-31 05:30,31,1042.5,1042.75,1040.75,1041,5660
20100901|2010-08-31 06:00,31,1041,1041.5,1039,1039.5,10510
20100901|2010-08-31 06:30,31,1039.75,1042.25,1039.25,1041.75,11483
20100901|2010-08-31 07:00,31,1042,1042,1039.75,1040.75,16651
20100901|2010-08-31 07:30,31,1040.5,1041,1039,1040.75,27964
20100901|2010-08-31 08:00,31,1040.5,1045.25,1040.5,1043.5,64951
20100901|2010-08-31 08:30,31,1043.5,1047.5,1039.25,1046.25,304961
20100901|2010-08-31 09:00,31,1046.25,1052.75,1046.25,1051.25,246298
20100901|2010-08-31 09:30,31,1051,1052.25,1046.75,1051.25,182103
20100901|2010-08-31 10:00,31,1051.25,1052.5,1047.75,1050.75,160174
20100901|2010-08-31 10:30,31,1050.75,1054.25,1050,1052.25,117632
20100901|2010-08-31 11:00,31,1052.5,1053.5,1050,1050.75,51506
20100901|2010-08-31 11:30,31,1050.75,1051.75,1048.25,1048.25,53103
20100901|2010-08-31 12:00,31,1048.25,1051.75,1048,1051.25,39630
20100901|2010-08-31 12:30,31,1051.25,1052.5,1050.25,1051,38581
20100901|2010-08-31 13:00,31,1050.75,1053,1046.5,1047.75,147494
20100901|2010-08-31 13:30,31,1048,1048,1042.5,1044,153935
20100901|2010-08-31 14:00,31,1044,1046.25,1043,1045,123627
20100901|2010-08-31 14:30,31,1044.75,1050.5,1043.25,1048.5,384583
20100901|2010-08-31 15:00,31,1048.25,1053,1048.25,1052.5,179798
20100901|2010-08-31 15:30,1,1051.75,1053,1051.25,1052.75,8758
20100901|2010-08-31 16:00,1,1053,1053.25,1052,1052.5,2272
20100901|2010-08-31 16:30,1,1052.25,1052.25,1052.25,1052.25,1
20100901|2010-08-31 17:00,1,1052,1052.5,1051.75,1052.25,1223
20100901|2010-08-31 17:30,1,1052.25,1053,1052,1053,1464
20100901|2010-08-31 18:00,1,1053,1053,1051.75,1052,802
20100901|2010-08-31 18:30,1,1052,1052.25,1051.25,1052,2008
20100901|2010-08-31 19:00,1,1052,1052.75,1050.75,1051.25,3318
20100901|2010-08-31 19:30,1,1051.25,1053,1051,1052.25,2782
20100901|2010-08-31 20:00,1,1052.25,1057.5,1052.25,1056,12559
20100901|2010-08-31 20:30,1,1056,1057.25,1055.5,1055.75,5719
20100901|2010-08-31 21:00,1,1055.5,1056.75,1055.5,1056.75,1959
20100901|2010-08-31 21:30,1,1056.5,1058.75,1056.5,1057.75,6027
20100901|2010-08-31 22:00,1,1057.5,1057.75,1056.5,1057,3680
20100901|2010-08-31 22:30,1,1057,1058.5,1056.75,1057.5,3023
20100901|2010-08-31 23:00,1,1057.5,1058,1056.25,1056.75,2410
20100901|2010-08-31 23:30,1,1057,1057.25,1056,1057,1260
20100901|2010-09-01 00:00,1,1057,1057,1056,1056,1237
20100901|2010-09-01 00:30,1,1056.25,1057,1056,1056.5,1870
20100901|2010-09-01 01:00,1,1056.25,1057.75,1055.25,1056.5,4737
20100901|2010-09-01 01:30,1,1056.5,1056.75,1055.25,1056,4169
20100901|2010-09-01 02:00,1,1056,1056.25,1052,1052.5,19334
20100901|2010-09-01 02:30,1,1052.5,1053,1050.75,1052.75,16639
20100901|2010-09-01 03:00,1,1052.75,1054.75,1052.5,1053.5,16579
20100901|2010-09-01 03:30,1,1053.5,1058.5,1052.75,1058.25,15684
20100901|2010-09-01 04:00,1,1058.25,1059.25,1057,1059.25,18024
20100901|2010-09-01 04:30,1,1059,1062.75,1059,1060.25,34595
20100901|2010-09-01 05:00,1,1060.25,1061.75,1059.75,1059.75,10233
20100901|2010-09-01 05:30,1,1059.75,1061,1059.5,1061,6755
20100901|2010-09-01 06:00,1,1061,1061.25,1059.25,1059.75,9377
20100901|2010-09-01 06:30,1,1059.5,1061,1059.5,1060,18324
20100901|2010-09-01 07:00,1,1060,1061.75,1057.5,1061.25,64097
20100901|2010-09-01 07:30,1,1061.5,1062.25,1060.5,1061,29354
20100901|2010-09-01 08:00,1,1061,1062.5,1060.75,1061.75,34067
20100901|2010-09-01 08:30,1,1061.5,1067,1061,1065.75,279879
20100901|2010-09-01 09:00,1,1065.75,1076.75,1063.5,1074.5,425097
20100901|2010-09-01 09:30,1,1074.5,1078.5,1073.75,1077,211154
20100901|2010-09-01 10:00,1,1077.25,1078,1076,1077,104390
20100901|2010-09-01 10:30,1,1077,1079.5,1076.75,1078,85311
20100901|2010-09-01 11:00,1,1077.75,1078.5,1076,1076.75,64898
20100901|2010-09-01 11:30,1,1076.75,1077,1075.75,1076.5,47730
20100901|2010-09-01 12:00,1,1076.75,1077.75,1076.25,1077.25,40422
20100901|2010-09-01 12:30,1,1077,1079,1077,1078.25,49992
20100901|2010-09-01 13:00,1,1078,1079,1075.25,1076.75,82265
20100901|2010-09-01 13:30,1,1076.5,1077.25,1075.25,1076.25,61203
20100901|2010-09-01 14:00,1,1076,1078,1075,1076.25,102376
20100901|2010-09-01 14:30,1,1076.25,1080.75,1075.5,1079.25,253634
20100901|2010-09-01 15:00,1,1079,1082.5,1078.75,1082,162369
20100901|2010-09-01 15:30,2,1081.5,1081.5,1080.5,1081,6683
20100901|2010-09-01 16:00,2,1081,1081.75,1080.25,1080.25,2636
20100901|2010-09-01 17:00,2,1080.25,1081.25,1080,1080.75,2262
20100901|2010-09-01 17:30,2,1080.75,1081,1080.25,1080.25,570
20100901|2010-09-01 18:00,2,1080.5,1081,1080.25,1080.75,787
20100901|2010-09-01 18:30,2,1080.75,1082.25,1080,1081,3725
20100901|2010-09-01 19:00,2,1081.25,1081.5,1079.25,1079.25,4654
20100901|2010-09-01 19:30,2,1079.25,1079.5,1078.25,1078.5,5119
20100901|2010-09-01 20:00,2,1078.5,1079,1078.25,1078.5,1695
20100901|2010-09-01 20:30,2,1078.75,1079,1078,1078.75,2327
20100901|2010-09-01 21:00,2,1078.75,1079.25,1078,1078.25,2285
20100901|2010-09-01 21:30,2,1078.25,1079,1078,1078.25,1153
20100901|2010-09-01 22:00,2,1078.25,1078.5,1077.75,1077.75,1086
20100901|2010-09-01 22:30,2,1077.75,1078,1076.5,1076.75,4428
20100901|2010-09-01 23:00,2,1077,1077.5,1076.5,1077.25,1723
20100901|2010-09-01 23:30,2,1077.5,1078.75,1076.75,1076.75,3072
20100901|2010-09-02 00:00,2,1076.75,1078.5,1076.75,1078.25,4124
20100901|2010-09-02 00:30,2,1078.25,1078.5,1076.5,1077.75,3455
20100901|2010-09-02 01:00,2,1078,1079,1077,1078.5,6797
20100901|2010-09-02 01:30,2,1078.5,1079.75,1077.75,1079.5,4349
20100901|2010-09-02 02:00,2,1079.5,1079.75,1077.5,1077.75,21082
20100901|2010-09-02 02:30,2,1077.5,1078.75,1076.75,1078,14988
20100901|2010-09-02 03:00,2,1078.25,1081.75,1077.5,1081,18105
20100901|2010-09-02 03:30,2,1081,1081,1078.75,1078.75,13454
20100901|2010-09-02 04:00,2,1078.75,1081,1078.75,1080.75,12527
20100901|2010-09-02 04:30,2,1080.75,1082.5,1080.5,1082,9225
20100901|2010-09-02 05:00,2,1082,1082,1079,1080,8887
20100901|2010-09-02 05:30,2,1080,1080.25,1079,1080,4816
20100901|2010-09-02 06:00,2,1080,1084.75,1080,1083.25,24860
20100901|2010-09-02 06:30,2,1083,1083.5,1080.75,1082,22809
20100901|2010-09-02 07:00,2,1082,1083.5,1080.25,1081.25,29482
20100901|2010-09-02 07:30,2,1081.5,1084.5,1080.75,1082.75,50107
20100901|2010-09-02 08:00,2,1082.75,1083.25,1081.5,1081.75,36227
20100901|2010-09-02 08:30,2,1081.75,1084,1079.25,1083.75,189848
20100901|2010-09-02 09:00,2,1083.5,1086,1081,1084,179899
20100901|2010-09-02 09:30,2,1084,1085.75,1082.5,1085,107193
20100901|2010-09-02 10:00,2,1085.25,1086.5,1081.5,1082.75,117096
20100901|2010-09-02 10:30,2,1082.5,1085,1082,1084,60255
20100901|2010-09-02 11:00,2,1083.75,1085.5,1083.5,1084.5,49192
20100901|2010-09-02 11:30,2,1084.5,1085.25,1082.5,1082.75,45162
20100901|2010-09-02 12:00,2,1082.75,1083.5,1082,1082.5,36272
20100901|2010-09-02 12:30,2,1082.5,1084.5,1082.25,1084,25934
20100901|2010-09-02 13:00,2,1084,1087,1083.5,1085,80554
20100901|2010-09-02 13:30,2,1085.25,1085.75,1084.5,1085.75,43402
20100901|2010-09-02 14:00,2,1085.5,1087,1084.5,1086.75,53610
20100901|2010-09-02 14:30,2,1086.75,1089.25,1086.25,1089.25,167352
20100901|2010-09-02 15:00,2,1089,1090.5,1089,1090,100099
20100901|2010-09-02 15:30,3,1089.75,1090,1089.25,1089.25,6274
20100901|2010-09-02 16:00,3,1089.25,1089.5,1088.5,1089,2877
20100901|2010-09-02 17:00,3,1089,1089.25,1088.5,1089,1178
20100901|2010-09-02 17:30,3,1088.75,1089.25,1088.75,1089,277
20100901|2010-09-02 18:00,3,1088.75,1089,1087.5,1088.25,1695
20100901|2010-09-02 18:30,3,1088,1088.25,1087.5,1088,1292
20100901|2010-09-02 19:00,3,1088,1090,1087.5,1089.5,4560
20100901|2010-09-02 19:30,3,1089.5,1089.75,1088.25,1089,2989
20100901|2010-09-02 20:00,3,1089,1089.75,1088,1088.25,3008
20100901|2010-09-02 20:30,3,1088.25,1088.75,1087,1087.5,3799
20100901|2010-09-02 21:00,3,1087.5,1089,1087.5,1088,1352
20100901|2010-09-02 21:30,3,1088,1088.25,1087,1087,1297
20100901|2010-09-02 22:00,3,1087,1088,1087,1087.75,679
20100901|2010-09-02 22:30,3,1087.5,1088.5,1087,1087.25,1935
20100901|2010-09-02 23:00,3,1087.25,1088.25,1086.75,1087.75,1058
20100901|2010-09-02 23:30,3,1087.75,1088,1087,1087.25,684
20100901|2010-09-03 00:00,3,1087.25,1087.75,1086.75,1086.75,1422
20100901|2010-09-03 00:30,3,1086.75,1087.75,1086.25,1087.5,2691
20100901|2010-09-03 01:00,3,1087.5,1088.25,1087.25,1087.75,3578
20100901|2010-09-03 01:30,3,1087.5,1088.75,1087,1088,3370
20100901|2010-09-03 02:00,3,1088.25,1088.75,1087,1088.25,14104
20100901|2010-09-03 02:30,3,1088.25,1090,1087.75,1089.75,12030
20100901|2010-09-03 03:00,3,1089.75,1090,1088,1088,9064
20100901|2010-09-03 03:30,3,1088.25,1089.25,1087.75,1089.25,6468
20100901|2010-09-03 04:00,3,1089.25,1090.75,1089,1090.5,10231
20100901|2010-09-03 04:30,3,1090.5,1091,1090.25,1090.5,6258
20100901|2010-09-03 05:00,3,1090.75,1092,1090.5,1091.25,7708
20100901|2010-09-03 05:30,3,1091.25,1091.25,1090.25,1090.5,4272
20100901|2010-09-03 06:00,3,1090.75,1090.75,1088.75,1089.5,9815
20100901|2010-09-03 06:30,3,1089.25,1089.75,1087.75,1088,20833
20100901|2010-09-03 07:00,3,1088,1092.75,1087.5,1091.5,35773
20100901|2010-09-03 07:30,3,1091.75,1103.75,1091.75,1101.5,215532
20100901|2010-09-03 08:00,3,1101.5,1102.25,1099.5,1099.75,83118
20100901|2010-09-03 08:30,3,1099.75,1104.5,1099.5,1103.75,226362
20100901|2010-09-03 09:00,3,1103.5,1103.75,1095.5,1096.25,289159
20100901|2010-09-03 09:30,3,1096.25,1097.5,1093.75,1096,152938
20100901|2010-09-03 10:00,3,1096,1098.25,1094.75,1096.75,96119
20100901|2010-09-03 10:30,3,1096.75,1098.5,1095.75,1097.25,64822
20100901|2010-09-03 11:00,3,1097.5,1098.5,1097,1097.75,26873
20100901|2010-09-03 11:30,3,1097.75,1101.25,1097.5,1100.5,76585
20100901|2010-09-03 12:00,3,1100.5,1101.5,1100,1100.25,58663
20100901|2010-09-03 12:30,3,1100.25,1103,1100,1102.25,59374
20100901|2010-09-03 13:00,3,1102.25,1103,1101.25,1102.25,50607
20100901|2010-09-03 13:30,3,1102.25,1103,1099.25,1099.75,56665
20100901|2010-09-03 14:00,3,1099.5,1101.75,1099,1101.5,49627
20100901|2010-09-03 14:30,3,1101.75,1104,1100,1103.75,182668
20100901|2010-09-03 15:00,3,1103.75,1104.5,1102.75,1103.25,99163
20100901|2010-09-05 17:00,7,1103.75,1103.75,1101.75,1102.25,1809
20100901|2010-09-05 17:30,7,1102.25,1103.75,1102.25,1103.5,791
20100901|2010-09-05 18:00,7,1103.5,1104.25,1103,1104.25,856
20100901|2010-09-05 18:30,7,1104,1105.75,1103.75,1104,2783
20100901|2010-09-05 19:00,7,1104,1104.75,1103,1103.5,2581
20100901|2010-09-05 19:30,7,1103.75,1105.5,1103.75,1105.5,2662
20100901|2010-09-05 20:00,7,1105.25,1107,1105.25,1106.25,4412
20100901|2010-09-05 20:30,7,1106.5,1106.5,1105.75,1106,790
20100901|2010-09-05 21:00,7,1106,1106.25,1104.5,1104.75,1011
20100901|2010-09-05 21:30,7,1104.75,1105.5,1104.5,1105.25,585
20100901|2010-09-05 22:00,7,1105.25,1106,1105,1105.5,412
20100901|2010-09-05 22:30,7,1105.25,1106.5,1105.25,1106,664
20100901|2010-09-05 23:00,7,1106,1106.5,1105.25,1105.5,461
20100901|2010-09-05 23:30,7,1105.75,1106.5,1105,1106,850
20100901|2010-09-06 00:00,7,1106,1106.5,1105,1106,1933
20100901|2010-09-06 00:30,7,1106,1106.75,1105.25,1106.5,1818
20100901|2010-09-06 01:00,7,1106.25,1107,1104.75,1105.75,3519
20100901|2010-09-06 01:30,7,1105.75,1106.25,1105.5,1106,2204
20100901|2010-09-06 02:00,7,1105.75,1106.25,1104.25,1105.25,10170
20100901|2010-09-06 02:30,7,1105.25,1105.75,1104.5,1105.25,5056
20100901|2010-09-06 03:00,7,1105,1105.25,1103,1103.25,9052
20100901|2010-09-06 03:30,7,1103.25,1104,1102.75,1103.75,4539
20100901|2010-09-06 04:00,7,1103.75,1105,1103.5,1104.5,6796
20100901|2010-09-06 04:30,7,1104.75,1105.5,1104.5,1105.25,5065
20100901|2010-09-06 05:00,7,1105.25,1105.25,1104.5,1104.75,1995
20100901|2010-09-06 05:30,7,1104.5,1105,1104.25,1104.5,2081
20100901|2010-09-06 06:00,7,1104.5,1104.75,1104,1104,2587
20100901|2010-09-06 06:30,7,1104,1105,1104,1104.75,2055
20100901|2010-09-06 07:00,7,1105,1105.25,1104.5,1105,3492
20100901|2010-09-06 07:30,7,1105,1105.5,1104.5,1105.5,2758
20100901|2010-09-06 08:00,7,1105.5,1106.25,1105.25,1105.75,3624
20100901|2010-09-06 08:30,7,1106,1106.5,1105.25,1105.25,4516
20100901|2010-09-06 09:00,7,1105.5,1105.75,1104.75,1105,2814
20100901|2010-09-06 09:30,7,1105,1105.75,1104.75,1105.5,2413
20100901|2010-09-06 10:00,7,1105.5,1106.5,1104,1104.5,9463
20100901|2010-09-06 17:00,7,1104,1104.5,1103.75,1104.25,1299
20100901|2010-09-06 17:30,7,1104.25,1104.75,1104.25,1104.25,397
20100901|2010-09-06 18:00,7,1104.25,1105.25,1102.75,1103,1979
20100901|2010-09-06 18:30,7,1103.25,1103.5,1102,1102,3306
20100901|2010-09-06 19:00,7,1102.5,1103.5,1101.5,1102.75,4502
20100901|2010-09-06 19:30,7,1102.75,1103.75,1102.25,1103.5,2413
20100901|2010-09-06 20:00,7,1103.5,1107.25,1103.25,1106.25,7948
20100901|2010-09-06 20:30,7,1106.25,1106.75,1105.5,1105.5,2445
20100901|2010-09-06 21:00,7,1105.75,1106.25,1104.5,1104.75,2319
20100901|2010-09-06 21:30,7,1104.75,1106,1104.75,1105.75,1952
20100901|2010-09-06 22:00,7,1105.5,1105.75,1105.25,1105.5,1320
20100901|2010-09-06 22:30,7,1105.5,1106,1105,1105.75,1985
20100901|2010-09-06 23:00,7,1105.75,1105.75,1104.25,1104.75,1182
20100901|2010-09-06 23:30,7,1104.5,1104.75,1103.25,1103.5,2256
20100901|2010-09-07 00:00,7,1103.5,1104,1103,1103.25,1556
20100901|2010-09-07 00:30,7,1103,1103.75,1102.75,1103.5,1775
20100901|2010-09-07 01:00,7,1103.75,1103.75,1100,1100.25,11794
20100901|2010-09-07 01:30,7,1100.5,1102,1100.25,1101.5,6026
20100901|2010-09-07 02:00,7,1101.75,1101.75,1098.25,1098.5,26225
20100901|2010-09-07 02:30,7,1098.5,1099.5,1097.25,1098.75,17538
20100901|2010-09-07 03:00,7,1098.75,1099,1095.25,1097,26617
20100901|2010-09-07 03:30,7,1096.75,1099,1096.5,1098.75,7131
20100901|2010-09-07 04:00,7,1098.75,1099,1096.75,1097.5,8550
20100901|2010-09-07 04:30,7,1097.5,1098.5,1097,1097.5,6052
20100901|2010-09-07 05:00,7,1097.25,1097.25,1095.5,1096.25,10294
20100901|2010-09-07 05:30,7,1096.25,1098,1096,1097.75,6205
20100901|2010-09-07 06:00,7,1097.5,1098.25,1096,1096.5,8455
20100901|2010-09-07 06:30,7,1096.5,1098.75,1095,1098,20786
20100901|2010-09-07 07:00,7,1098.25,1098.25,1096,1096,20204
20100901|2010-09-07 07:30,7,1096,1097.5,1096,1096.75,15955
20100901|2010-09-07 08:00,7,1097,1098.75,1096.75,1098,27957
20100901|2010-09-07 08:30,7,1098,1099.5,1092.75,1093,213691
20100901|2010-09-07 09:00,7,1093,1095,1091.75,1094.25,148434
20100901|2010-09-07 09:30,7,1094.25,1095.5,1092.75,1094.75,93579
20100901|2010-09-07 10:00,7,1094.75,1095.75,1092.5,1095.5,103829
20100901|2010-09-07 10:30,7,1095.5,1096.25,1093,1096,81184
20100901|2010-09-07 11:00,7,1095.75,1096.75,1094,1094.5,58018
20100901|2010-09-07 11:30,7,1094.5,1095,1093,1094.25,49406
20100901|2010-09-07 12:00,7,1094.25,1094.5,1092.75,1093.75,56060
20100901|2010-09-07 12:30,7,1093.75,1096,1093.5,1095.75,48067
20100901|2010-09-07 13:00,7,1095.75,1096.75,1094.5,1095.25,41413
20100901|2010-09-07 13:30,7,1095.25,1095.5,1090.5,1091.5,81161
20100901|2010-09-07 14:00,7,1091.5,1092.75,1090.25,1092.25,79360
20100901|2010-09-07 14:30,7,1092.25,1093.75,1089.75,1091.25,125970
20100901|2010-09-07 15:00,7,1091.25,1092.5,1091,1091.25,63491
20100901|2010-09-07 15:30,8,1091.5,1091.75,1090.5,1091.25,3481
20100901|2010-09-07 16:00,8,1091.25,1091.75,1090.75,1091.5,850
20100901|2010-09-07 17:00,8,1091.5,1091.75,1090.5,1091,839
20100901|2010-09-07 17:30,8,1091,1091.25,1090.5,1091,559
20100901|2010-09-07 18:00,8,1091,1091.75,1091,1091.75,1052
20100901|2010-09-07 18:30,8,1091.75,1091.75,1091,1091,1110
20100901|2010-09-07 19:00,8,1091,1092.5,1091,1092.25,2223
20100901|2010-09-07 19:30,8,1092,1093,1091.75,1092.5,2740
20100901|2010-09-07 20:00,8,1092.5,1092.75,1089.75,1090,4076
20100901|2010-09-07 20:30,8,1090,1091,1089.75,1090.75,2552
20100901|2010-09-07 21:00,8,1090.75,1091,1089.5,1089.75,1879
20100901|2010-09-07 21:30,8,1089.75,1090.25,1088.75,1089,2774
20100901|2010-09-07 22:00,8,1089.25,1090,1088.5,1089.75,2484
20100901|2010-09-07 22:30,8,1089.75,1090,1088.5,1088.75,2700
20100901|2010-09-07 23:00,8,1088.75,1089.25,1088.75,1089,1977
20100901|2010-09-07 23:30,8,1088.75,1089.75,1088.25,1089,3697
20100901|2010-09-08 00:00,8,1089,1089,1087.5,1088.75,3851
20100901|2010-09-08 00:30,8,1088.75,1090.5,1088.25,1090.25,3364
20100901|2010-09-08 01:00,8,1090.25,1091,1089.5,1091,5384
20100901|2010-09-08 01:30,8,1091,1091.75,1090,1091,5304
20100901|2010-09-08 02:00,8,1091,1093.75,1091,1092.75,17740
20100901|2010-09-08 02:30,8,1092.5,1093,1087.75,1089.5,24139
20100901|2010-09-08 03:00,8,1089.5,1090.5,1087.75,1088.75,12824
20100901|2010-09-08 03:30,8,1088.75,1090,1088.25,1089.75,10389
20100901|2010-09-08 04:00,8,1089.75,1090.25,1086.25,1087.25,13952
20100901|2010-09-08 04:30,8,1087.5,1088.75,1087,1088.25,5056
20100901|2010-09-08 05:00,8,1088.25,1093.5,1087.5,1093.25,21202
20100901|2010-09-08 05:30,8,1093,1094.75,1093,1094,18812
20100901|2010-09-08 06:00,8,1094,1096.25,1093,1095.5,22190
20100901|2010-09-08 06:30,8,1095.5,1095.75,1093.75,1094,14646
20100901|2010-09-08 07:00,8,1094.25,1096.75,1093.5,1096,37024
20100901|2010-09-08 07:30,8,1096,1096.25,1093,1094,44265
20100901|2010-09-08 08:00,8,1094,1094,1092,1092.75,52874
20100901|2010-09-08 08:30,8,1092.75,1098,1092.25,1097.25,201045
20100901|2010-09-08 09:00,8,1097.25,1100,1097,1098.5,167497
20100901|2010-09-08 09:30,8,1098.75,1101.25,1098.25,1099.5,113201
20100901|2010-09-08 10:00,8,1099.75,1102,1099.5,1100.75,97971
20100901|2010-09-08 10:30,8,1100.75,1101.25,1099.25,1100,51574
20100901|2010-09-08 11:00,8,1100.25,1101.75,1099.75,1101.5,44810
20100901|2010-09-08 11:30,8,1101.5,1103,1100.75,1101.75,58812
20100901|2010-09-08 12:00,8,1102,1102.25,1100,1101,40490
20100901|2010-09-08 12:30,8,1101,1101.75,1096.5,1097.75,97375
20100901|2010-09-08 13:00,8,1098,1099.25,1095.25,1098.5,117877
20100901|2010-09-08 13:30,8,1098.75,1101,1098.25,1099.5,67828
20100901|2010-09-08 14:00,8,1099.5,1101.75,1098,1098,75906
20100901|2010-09-08 14:30,8,1098,1100.5,1096.5,1098.25,135126
20100901|2010-09-08 15:00,8,1098.25,1100,1097.75,1099.25,72693
20100901|2010-09-08 15:30,9,1099.25,1100,1099,1099.75,3787
20100901|2010-09-08 16:00,9,1099.5,1101.75,1099.25,1101.25,2422
20100901|2010-09-08 17:00,9,1101,1101,1100,1100.25,958
20100901|2010-09-08 17:30,9,1100.25,1100.75,1100,1100.25,409
20100901|2010-09-08 18:00,9,1100.25,1101,1100,1101,522
20100901|2010-09-08 18:30,9,1101,1101.25,1100.75,1101,594
20100901|2010-09-08 19:00,9,1101,1101.5,1100,1101,1979
20100901|2010-09-08 19:30,9,1101.25,1102.75,1100,1100,3758
20100901|2010-09-08 20:00,9,1100,1100.25,1098.75,1098.75,2666
20100901|2010-09-08 20:30,9,1099,1100.5,1098.25,1098.25,4957
20100901|2010-09-08 21:00,9,1098.5,1098.75,1098,1098.25,2045
20100901|2010-09-08 21:30,9,1098.5,1099.25,1098.25,1099,795
20100901|2010-09-08 22:00,9,1099,1099.5,1098,1098.25,1324
20100901|2010-09-08 22:30,9,1098,1098.25,1097.25,1097.25,2874
20100901|2010-09-08 23:00,9,1097.25,1098.5,1097.25,1097.5,1441
20100901|2010-09-08 23:30,9,1097.5,1097.75,1097,1097.25,1115
20100901|2010-09-09 00:00,9,1097.5,1097.5,1097,1097,1131
20100901|2010-09-09 00:30,9,1097,1098.5,1097,1097.5,2606
20100901|2010-09-09 01:00,9,1097.75,1099.5,1097.25,1099.25,3249
20100901|2010-09-09 01:30,9,1099.25,1099.5,1097.5,1098.25,4022
20100901|2010-09-09 02:00,9,1098,1099.5,1096.75,1097.25,12792
20100901|2010-09-09 02:30,9,1097,1098.25,1097,1097.75,8237
20100901|2010-09-09 03:00,9,1098,1101.75,1097.75,1101,9159
20100901|2010-09-09 03:30,9,1101,1102.75,1100,1102,11452
20100901|2010-09-09 04:00,9,1102,1103,1101,1102.5,8989
20100901|2010-09-09 04:30,9,1102.25,1103.5,1102.25,1103.25,13387
20100901|2010-09-09 05:00,9,1103.25,1103.75,1102.5,1103,8246
20100901|2010-09-09 05:30,9,1103,1103.75,1102.75,1103.5,4456
20100901|2010-09-09 06:00,9,1103.25,1104,1103,1103.25,5619
20100901|2010-09-09 06:30,9,1103.5,1103.75,1102,1102.25,7741
20100901|2010-09-09 07:00,9,1102.25,1103.5,1102,1103.25,18941
20100901|2010-09-09 07:30,9,1103.5,1108.5,1102.25,1107.25,99323
20100901|2010-09-09 08:00,9,1107.25,1112,1107.25,1110.75,97592
20100901|2010-09-09 08:30,9,1110.75,1111.5,1106.5,1109.25,141505
20100901|2010-09-09 09:00,9,1109,1109.5,1105.75,1107.5,83875
20100901|2010-09-09 09:30,9,1107.25,1107.5,1105,1105,56010
20100901|2010-09-09 10:00,9,1105.25,1108.75,1105,1108.5,53850
20100901|2010-09-09 10:30,9,1108.5,1109.25,1107.25,1107.5,30612
20100901|2010-09-09 11:00,9,1107.75,1108.5,1107.25,1108.25,24038
20100901|2010-09-09 11:30,9,1108.25,1108.5,1104,1104,38445
20100901|2010-09-09 12:00,9,1104,1105,1101.75,1101.75,58741
20100901|2010-09-09 12:30,9,1101.75,1104.25,1100.5,1101.75,54644
20100901|2010-09-09 13:00,9,1101.5,1103.25,1100.75,1101.75,34172
20100901|2010-09-09 13:30,9,1101.5,1104.75,1101.5,1104.25,35120
20100901|2010-09-09 14:00,9,1104.25,1106,1104,1105.5,35725
20100901|2010-09-09 14:30,9,1105.5,1107,1103.25,1103.75,65058
20100901|2010-09-09 15:00,9,1103.5,1104.75,1102,1102.75,47806
20100901|2010-09-09 15:30,10,1103,1103.5,1101.5,1101.75,3782
20100901|2010-09-09 16:00,10,1101.75,1103,1100.5,1102,5088
20100901|2010-09-09 17:00,10,1101.75,1102.25,1101.25,1102.25,721
20100901|2010-09-09 17:30,10,1102.25,1102.5,1102,1102.5,282
20100901|2010-09-09 18:00,10,1102.5,1102.75,1101.75,1102,283
20100901|2010-09-09 18:30,10,1101.75,1102.75,1101.75,1102,691
20100901|2010-09-09 19:00,10,1101.75,1104.5,1101.25,1104,2444
20100901|2010-09-09 19:30,10,1104,1104.5,1103.5,1104,3222
20100901|2010-09-09 20:00,10,1104.25,1105.5,1103.5,1103.75,2749
20100901|2010-09-09 20:30,10,1104,1104.75,1102.75,1104.25,2309
20100901|2010-09-09 21:00,10,1104.25,1104.75,1102.5,1103.25,1327
20100901|2010-09-09 21:30,10,1103.25,1103.5,1102.25,1102.5,854
20100901|2010-09-09 22:00,10,1102.5,1102.75,1101.5,1102.25,1008
20100901|2010-09-09 22:30,10,1102,1102.25,1100.75,1101,1470
20100901|2010-09-09 23:00,10,1101,1101.5,1100.75,1101.5,784
20100901|2010-09-09 23:30,10,1101.75,1102.5,1101,1101.75,883
20100901|2010-09-10 00:00,10,1101.75,1102.5,1101,1102.25,1952
20100901|2010-09-10 00:30,10,1102.25,1104.25,1102,1104,1753
20100901|2010-09-10 01:00,10,1104,1104.25,1102,1103.25,3065
20100901|2010-09-10 01:30,10,1103,1104,1102.5,1103.25,2285
20100901|2010-09-10 02:00,10,1103.5,1106.5,1103,1105.5,11738
20100901|2010-09-10 02:30,10,1105.25,1107,1105,1105.75,6668
20100901|2010-09-10 03:00,10,1105.5,1106.5,1103,1103.5,4930
20100901|2010-09-10 03:30,10,1103.5,1105.75,1103.5,1105.5,4688
20100901|2010-09-10 04:00,10,1105.25,1105.75,1104,1104.75,4019
20100901|2010-09-10 04:30,10,1104.75,1105,1103.5,1103.5,2651
20100901|2010-09-10 05:00,10,1103.75,1105.5,1103.5,1105.5,2135
20100901|2010-09-10 05:30,10,1105.5,1106,1104.75,1105.75,2621
20100901|2010-09-10 06:00,10,1105.75,1107.75,1105.5,1107.25,6814
20100901|2010-09-10 06:30,10,1107.25,1107.5,1106,1106.75,4841
20100901|2010-09-10 07:00,10,1106.75,1107,1105.75,1106.25,7227
20100901|2010-09-10 07:30,10,1106.25,1106.75,1105,1105.25,7550
20100901|2010-09-10 08:00,10,1105.25,1106.5,1105,1105.75,7871
20100901|2010-09-10 08:30,10,1105.75,1108.5,1103,1107,57942
20100901|2010-09-10 09:00,10,1106.75,1109.25,1105.75,1108.5,30120
20100901|2010-09-10 09:30,10,1108.75,1110,1108,1109,25255
20100901|2010-09-10 10:00,10,1109.25,1109.5,1107,1108.75,22543
20100901|2010-09-10 10:30,10,1108.75,1109,1104.75,1105.75,17605
20100901|2010-09-10 11:00,10,1105.75,1106.75,1104.25,1106,13441
20100901|2010-09-10 11:30,10,1106,1107.75,1104.75,1106.75,8188
20100901|2010-09-10 12:00,10,1106.5,1108,1106.5,1107.75,7436
20100901|2010-09-10 12:30,10,1107.75,1108.75,1107,1107.75,9395
20100901|2010-09-10 13:00,10,1107.5,1109.5,1107.25,1108.75,10718
20100901|2010-09-10 13:30,10,1109,1110,1108.25,1109,11707
20100901|2010-09-10 14:00,10,1109,1110.25,1108.25,1110,17241
20100901|2010-09-10 14:30,10,1110.25,1110.5,1108,1109.75,31429
20100901|2010-09-10 15:00,10,1109.5,1110,1109.25,1109.5,22075
20100901|2010-09-12 17:00,13,1112.5,1118,1112,1115.25,5600
20100901|2010-09-12 17:30,13,1115.25,1115.5,1114.5,1115.5,874
20100901|2010-09-12 18:00,13,1115.5,1115.75,1115,1115.25,297
20100901|2010-09-12 18:30,13,1115,1116.5,1115,1116.5,866
20100901|2010-09-12 19:00,13,1116.5,1118,1116.25,1117.75,2979
20100901|2010-09-12 19:30,13,1117.75,1118,1117,1117.5,902
20100901|2010-09-12 20:00,13,1117.5,1118,1116.5,1116.75,564
20100901|2010-09-12 20:30,13,1117,1117.5,1116.25,1116.75,572
20100901|2010-09-12 21:00,13,1116.75,1117.75,1116.75,1117.25,404
20100901|2010-09-12 21:30,13,1117,1118.5,1117,1118.5,908
20100901|2010-09-12 22:00,13,1118.5,1118.5,1117.25,1118.5,634
20100901|2010-09-12 22:30,13,1118.25,1119.5,1118,1118.75,1973
20100901|2010-09-12 23:00,13,1118.75,1119.75,1118.75,1119.5,351
20100901|2010-09-12 23:30,13,1119.25,1119.5,1119,1119,318
20100901|2010-09-13 00:00,13,1118.75,1119.25,1118.25,1118.25,440
20100901|2010-09-13 00:30,13,1118.25,1118.75,1117.75,1118,736
20100901|2010-09-13 01:00,13,1118,1119.5,1117.75,1119.25,2386
20100901|2010-09-13 01:30,13,1119,1120.25,1119,1119.25,4011
20100901|2010-09-13 02:00,13,1119.25,1120.25,1118,1119.5,5136
20100901|2010-09-13 02:30,13,1119.75,1120.5,1117,1117.5,6450
20100901|2010-09-13 03:00,13,1117.75,1120.5,1117.5,1120.5,3030
20100901|2010-09-13 03:30,13,1120.25,1120.5,1119.5,1120,2593
20100901|2010-09-13 04:00,13,1119.75,1122,1119.75,1120.25,4275
20100901|2010-09-13 04:30,13,1120.5,1120.75,1119.75,1120,3014
20100901|2010-09-13 05:00,13,1119.75,1120,1119.25,1119.75,2707
20100901|2010-09-13 05:30,13,1119.5,1120.25,1119,1119.5,2091
20100901|2010-09-13 06:00,13,1119.25,1119.75,1118.75,1119,1868
20100901|2010-09-13 06:30,13,1119,1120.25,1118.5,1118.75,2771
20100901|2010-09-13 07:00,13,1119,1119.75,1118.25,1118.75,6343
20100901|2010-09-13 07:30,13,1118.75,1119,1117.5,1118,7437
20100901|2010-09-13 08:00,13,1118,1120.5,1117.75,1120.25,11617
20100901|2010-09-13 08:30,13,1120,1122.25,1118.75,1119.5,54761
20100901|2010-09-13 09:00,13,1119.5,1122.75,1119.25,1122.25,39461
20100901|2010-09-13 09:30,13,1122.5,1124,1122.25,1122.5,29349
20100901|2010-09-13 10:00,13,1122.25,1122.75,1121.25,1122.5,16027
20100901|2010-09-13 10:30,13,1122.5,1122.5,1119.5,1120.75,17750
20100901|2010-09-13 11:00,13,1121,1121,1115.75,1117.5,22374
20100901|2010-09-13 11:30,13,1117.25,1118.5,1116.5,1117.75,9615
20100901|2010-09-13 12:00,13,1117.75,1119.5,1117,1119,7171
20100901|2010-09-13 12:30,13,1119,1119.75,1118,1118,6012
20100901|2010-09-13 13:00,13,1118,1119.5,1116.5,1119.25,11611
20100901|2010-09-13 13:30,13,1119,1120.25,1118.5,1120,8440
20100901|2010-09-13 14:00,13,1120,1120.75,1118.5,1120.5,12627
20100901|2010-09-13 14:30,13,1120.5,1123,1120,1121.75,30492
20100901|2010-09-13 15:00,13,1121.75,1122.5,1120.75,1120.75,15560
20100901|2010-09-13 15:30,14,1120.75,1122.75,1120.75,1122.5,1137
20100901|2010-09-13 16:00,14,1122.25,1124.5,1122.25,1123.75,908
20100901|2010-09-13 17:00,14,1123.5,1124.25,1123,1123.25,478
20100901|2010-09-13 17:30,14,1123.25,1123.25,1122.5,1123,82
20100901|2010-09-13 18:00,14,1123,1123.25,1122.5,1122.75,363
20100901|2010-09-13 18:30,14,1122.75,1123.25,1122,1122,127
20100901|2010-09-13 19:00,14,1122,1122,1121.25,1121.25,741
20100901|2010-09-13 19:30,14,1121.25,1121.75,1120.25,1120.75,828
20100901|2010-09-13 20:00,14,1121,1121.75,1120.75,1121.75,409
20100901|2010-09-13 20:30,14,1121.75,1122.25,1120.5,1121,382
20100901|2010-09-13 21:00,14,1121,1121,1120.5,1120.75,176
20100901|2010-09-13 21:30,14,1120.75,1121.25,1120.5,1121.25,149
20100901|2010-09-13 22:00,14,1121.25,1121.75,1121,1121.5,277
20100901|2010-09-13 22:30,14,1121.5,1121.5,1120.5,1121,302
20100901|2010-09-13 23:00,14,1121,1121.5,1120.75,1121.25,239
20100901|2010-09-13 23:30,14,1121.25,1121.5,1120.5,1120.5,127
20100901|2010-09-14 00:00,14,1120.25,1120.75,1120,1120.5,110
20100901|2010-09-14 00:30,14,1120.5,1120.5,1119.25,1120.5,410
20100901|2010-09-14 01:00,14,1120.25,1120.75,1119.5,1119.75,1139
20100901|2010-09-14 01:30,14,1120,1121.5,1119.25,1121.25,1541
20100901|2010-09-14 02:00,14,1121.25,1122.75,1121,1122.25,2896
20100901|2010-09-14 02:30,14,1122.25,1122.5,1119.75,1120,2556
20100901|2010-09-14 03:00,14,1120,1120.25,1118.5,1119.25,3876
20100901|2010-09-14 03:30,14,1119,1120.25,1118.25,1120.25,2581
20100901|2010-09-14 04:00,14,1119.75,1119.75,1117.75,1117.75,5010
20100901|2010-09-14 04:30,14,1117.75,1119,1117.75,1118.5,1752
20100901|2010-09-14 05:00,14,1118.5,1121,1118.5,1120.75,1677
20100901|2010-09-14 05:30,14,1120.75,1120.75,1119.5,1119.5,1062
20100901|2010-09-14 06:00,14,1119.75,1119.75,1117,1117.75,3618
20100901|2010-09-14 06:30,14,1117.75,1119.25,1117.5,1119.25,4181
20100901|2010-09-14 07:00,14,1119.25,1121.75,1119,1121,4692
20100901|2010-09-14 07:30,14,1121.25,1123.75,1118.5,1118.5,11325
20100901|2010-09-14 08:00,14,1118.5,1119.75,1118.25,1119.5,5915
20100901|2010-09-14 08:30,14,1119.5,1120.5,1115,1117.5,36284
20100901|2010-09-14 09:00,14,1117.5,1120.25,1116.75,1119.75,20570
20100901|2010-09-14 09:30,14,1119.75,1123,1119.25,1122.25,19720
20100901|2010-09-14 10:00,14,1122.25,1125.5,1122,1124,26032
20100901|2010-09-14 10:30,14,1124,1126.75,1123.75,1126.5,14101
20100901|2010-09-14 11:00,14,1126.5,1127.5,1125.25,1126.5,9023
20100901|2010-09-14 11:30,14,1126.25,1126.25,1123.25,1124,7906
20100901|2010-09-14 12:00,14,1124.25,1124.75,1122,1123,7932
20100901|2010-09-14 12:30,14,1123,1124,1120.5,1122,11480
20100901|2010-09-14 13:00,14,1122.25,1123.25,1121.5,1122.5,8031
20100901|2010-09-14 13:30,14,1122.5,1125,1121.75,1124.25,6874
20100901|2010-09-14 14:00,14,1124.25,1125.5,1123.5,1124.75,5939
20100901|2010-09-14 14:30,14,1125,1126.75,1120.5,1121,26841
20100901|2010-09-14 15:00,14,1121,1122.25,1120.5,1121,8788
20100901|2010-09-14 15:30,15,1120.75,1121,1118,1118.5,2039
20100901|2010-09-14 16:00,15,1118.5,1119.25,1118.5,1119.25,93
20100901|2010-09-14 17:00,15,1119.25,1119.5,1117,1117.25,855
20100901|2010-09-14 17:30,15,1117.25,1118.25,1117.25,1118.25,119
20100901|2010-09-14 18:00,15,1118.25,1118.25,1117.75,1118.25,14
20100901|2010-09-14 18:30,15,1118.25,1118.75,1117.75,1118.5,98
20100901|2010-09-14 19:00,15,1118.5,1120,1117.75,1120,1048
20100901|2010-09-14 19:30,15,1119.5,1120,1118.75,1119,290
20100901|2010-09-14 20:00,15,1118.75,1119.5,1117.75,1118.25,205
20100901|2010-09-14 20:30,15,1117.75,1123,1117.5,1122,3292
20100901|2010-09-14 21:00,15,1121.5,1123,1121,1121.75,1519
20100901|2010-09-14 21:30,15,1121.5,1122.5,1120.25,1122,592
20100901|2010-09-14 22:00,15,1122,1122,1121,1121.5,375
20100901|2010-09-14 22:30,15,1121.5,1122.25,1121.25,1122,195
20100901|2010-09-14 23:00,15,1121.75,1123.25,1121.75,1123,499
20100901|2010-09-14 23:30,15,1122.75,1122.75,1122.25,1122.5,91
20100901|2010-09-15 00:00,15,1122.5,1122.5,1122,1122,103
20100901|2010-09-15 00:30,15,1122,1122.25,1121,1121.75,675
20100901|2010-09-15 01:00,15,1121.25,1122.5,1121,1121.25,1241
20100901|2010-09-15 01:30,15,1121.5,1122,1120.75,1121.5,787
20100901|2010-09-15 02:00,15,1121.75,1122.25,1119.5,1121,2503
20100901|2010-09-15 02:30,15,1121.25,1122.5,1120.75,1122,2740
20100901|2010-09-15 03:00,15,1122.25,1123,1121,1121.5,2534
20100901|2010-09-15 03:30,15,1121.5,1121.5,1120.5,1120.75,2244
20100901|2010-09-15 04:00,15,1120.5,1120.75,1119.75,1120,2498
20100901|2010-09-15 04:30,15,1120.25,1120.25,1118.25,1118.5,2322
20100901|2010-09-15 05:00,15,1118,1118.5,1116.25,1117.25,4250
20100901|2010-09-15 05:30,15,1117.25,1118.25,1116.5,1116.75,1438
20100901|2010-09-15 06:00,15,1116.75,1118.5,1116.25,1118.25,1785
20100901|2010-09-15 06:30,15,1118,1119.5,1117.75,1118.25,3784
20100901|2010-09-15 07:00,15,1118.5,1118.5,1115.75,1116,3167
20100901|2010-09-15 07:30,15,1116,1117,1114.25,1117,7370
20100901|2010-09-15 08:00,15,1116.75,1118,1115.5,1117.75,5099
20100901|2010-09-15 08:30,15,1117.5,1118.5,1114,1118.25,21589
20100901|2010-09-15 09:00,15,1118.25,1122.5,1118,1120.5,18633
20100901|2010-09-15 09:30,15,1120.75,1122,1119.25,1122,9987
20100901|2010-09-15 10:00,15,1122.25,1122.5,1118.75,1120.5,8840
20100901|2010-09-15 10:30,15,1120.5,1123.5,1119.75,1122.5,9427
20100901|2010-09-15 11:00,15,1122.5,1123.5,1121.5,1122.5,5733
20100901|2010-09-15 11:30,15,1122.25,1123,1121.25,1122.25,4412
20100901|2010-09-15 12:00,15,1122.25,1124.5,1122.25,1123,9229
20100901|2010-09-15 12:30,15,1122.75,1124,1122,1123.75,4875
20100901|2010-09-15 13:00,15,1123.75,1124.25,1121.5,1122,5768
20100901|2010-09-15 13:30,15,1121.75,1122.75,1120.25,1122.5,6645
20100901|2010-09-15 14:00,15,1122.5,1126.5,1121.75,1125.75,12419
20100901|2010-09-15 14:30,15,1126,1126.5,1124.25,1125.5,18155
20100901|2010-09-15 15:00,15,1125.5,1126.25,1125.25,1126,8777
20100901|2010-09-15 15:30,16,1126.25,1126.75,1125.25,1125.25,804
20100901|2010-09-15 16:00,16,1125.5,1125.75,1125.25,1125.75,50
20100901|2010-09-15 17:00,16,1125.5,1126.25,1125,1125.25,82
20100901|2010-09-15 17:30,16,1125.25,1125.5,1125,1125.5,544
20100901|2010-09-15 18:00,16,1125.25,1125.75,1125.25,1125.75,93
20100901|2010-09-15 18:30,16,1126,1126,1125,1125,276
20100901|2010-09-15 19:00,16,1125,1125.25,1123.75,1124,469
20100901|2010-09-15 19:30,16,1124.25,1124.25,1123.25,1123.75,105
20100901|2010-09-15 20:00,16,1123.75,1124,1123,1123.5,348
20100901|2010-09-15 20:30,16,1123.25,1123.75,1122.75,1123.25,245
20100901|2010-09-15 21:00,16,1123.5,1123.75,1123,1123.25,103
20100901|2010-09-15 21:30,16,1123,1123.25,1122.25,1122.5,291
20100901|2010-09-15 22:00,16,1122.5,1123,1121.5,1122.75,480
20100901|2010-09-15 22:30,16,1122.5,1123.25,1122.25,1123.25,357
20100901|2010-09-15 23:00,16,1123,1123,1121.5,1122,83
20100901|2010-09-15 23:30,16,1121.75,1122.5,1121.75,1122,22
20100901|2010-09-16 00:00,16,1122.5,1122.5,1121,1121.25,436
20100901|2010-09-16 00:30,16,1121.25,1121.25,1120.25,1120.5,506
20100901|2010-09-16 01:00,16,1120.5,1121.75,1119.5,1120.5,791
20100901|2010-09-16 01:30,16,1120.75,1123.75,1120.25,1123,1246
20100901|2010-09-16 02:00,16,1123.25,1125.25,1122.5,1124.25,1948
20100901|2010-09-16 02:30,16,1124.5,1125,1123,1123,1285
20100901|2010-09-16 03:00,16,1123,1123.75,1122.5,1123.5,541
20100901|2010-09-16 03:30,16,1123.25,1123.25,1121,1122.25,1868
20100901|2010-09-16 04:00,16,1122.25,1124.25,1122.25,1123.25,782
20100901|2010-09-16 04:30,16,1123.25,1124,1122,1123.75,869
20100901|2010-09-16 05:00,16,1123.75,1124.75,1123.25,1123.5,646
20100901|2010-09-16 05:30,16,1123.5,1124.75,1122.75,1123,998
20100901|2010-09-16 06:00,16,1123,1123.5,1122,1122.5,1176
20100901|2010-09-16 06:30,16,1122.5,1122.75,1121.75,1122.75,830
20100901|2010-09-16 07:00,16,1122.75,1122.75,1120,1121,3953
20100901|2010-09-16 07:30,16,1121,1123.25,1119.25,1121,9032
20100901|2010-09-16 08:00,16,1120.75,1122.25,1119.75,1121.75,3630
20100901|2010-09-16 08:30,16,1121.5,1123.25,1118.75,1121.25,13111
20100901|2010-09-16 09:00,16,1121.5,1123.75,1118,1121.5,19109
20100901|2010-09-16 09:30,16,1121.25,1122.75,1119,1121.75,11052
20100901|2010-09-16 10:00,16,1121.5,1122.75,1119.75,1121,6798
20100901|2010-09-16 10:30,16,1120.75,1121,1119.5,1120.5,4105
20100901|2010-09-16 11:00,16,1120.5,1120.5,1118.75,1120,2984
20100901|2010-09-16 11:30,16,1120.25,1122.5,1120.25,1122.25,3196
20100901|2010-09-16 12:00,16,1122.25,1122.25,1119.5,1121.25,2571
20100901|2010-09-16 12:30,16,1121,1121.5,1119.5,1120.75,2762
20100901|2010-09-16 13:00,16,1120.5,1123.5,1120.5,1123,9329
20100901|2010-09-16 13:30,16,1122.75,1123.5,1122.25,1122.75,4012
20100901|2010-09-16 14:00,16,1122.75,1125,1122.5,1124.75,8467
20100901|2010-09-16 14:30,16,1124.5,1125.75,1124,1125.25,12648
20100901|2010-09-16 15:00,16,1125.5,1129,1125.25,1127.75,9446
20100901|2010-09-16 15:30,17,1128,1129.5,1128,1128.75,739
20100901|2010-09-16 16:00,17,1128.75,1129,1127.75,1127.75,241
20100901|2010-09-16 17:00,17,1128.25,1129.75,1128.25,1129.75,391
20100901|2010-09-16 17:30,17,1129.5,1129.75,1129,1129.75,54
20100901|2010-09-16 18:00,17,1129.25,1130,1129.25,1129.5,131
20100901|2010-09-16 18:30,17,1129.75,1130,1129.25,1129.75,83
20100901|2010-09-16 19:00,17,1129.75,1131,1129.5,1129.75,170
20100901|2010-09-16 19:30,17,1130,1130.5,1129.5,1130,200
20100901|2010-09-16 20:00,17,1130,1130.25,1129.5,1130.25,369
20100901|2010-09-16 20:30,17,1130.25,1130.5,1130,1130.25,298
20100901|2010-09-16 21:00,17,1130,1130.25,1129.75,1129.75,75
20100901|2010-09-16 21:30,17,1129.75,1132,1129.75,1131.25,629
20100901|2010-09-16 22:00,17,1131,1132.5,1131,1132.25,332
20100901|2010-09-16 22:30,17,1132,1133.25,1132,1133,441
20100901|2010-09-16 23:00,17,1133,1133.75,1133,1133.25,372
20100901|2010-09-16 23:30,17,1133.75,1134.5,1133.25,1134.25,216
20100901|2010-09-17 00:00,17,1134,1134.25,1133.75,1134,187
20100901|2010-09-17 00:30,17,1134.5,1135.5,1134.25,1134.75,479
20100901|2010-09-17 01:00,17,1134.25,1134.75,1134,1134.5,616
20100901|2010-09-17 01:30,17,1134,1134.75,1133.75,1134.25,767
20100901|2010-09-17 02:00,17,1134,1135.5,1134,1135,1198
20100901|2010-09-17 02:30,17,1135,1137.75,1134.5,1137,1819
20100901|2010-09-17 03:00,17,1137.25,1137.75,1136.5,1137.75,975
20100901|2010-09-17 03:30,17,1137.5,1137.5,1136,1136.5,1104
20100901|2010-09-17 04:00,17,1136.75,1137.25,1136,1136,1043
20100901|2010-09-17 04:30,17,1136.5,1137.5,1136,1136.5,1621
20100901|2010-09-17 05:00,17,1136.25,1136.5,1135.5,1135.75,922
20100901|2010-09-17 05:30,17,1135.75,1136,1134.25,1134.75,1095
20100901|2010-09-17 06:00,17,1135,1136.5,1133.75,1134,1619
20100901|2010-09-17 06:30,17,1134,1134.25,1130.5,1131.5,3033
20100901|2010-09-17 07:00,17,1131.75,1132,1129,1131.75,2409
20100901|2010-09-17 07:30,17,1131.5,1132.25,1129.75,1129.75,3768
20100901|2010-09-17 08:00,17,1129.75,1133.75,1128.5,1133.25,4927
20101201|2010-07-08 09:30,8,1059.5,1059.5,1055.5,1055.75,21
20101201|2010-07-08 10:00,8,1055,1055,1052.75,1054.25,30
20101201|2010-07-08 10:30,8,1053.5,1055,1051,1052.5,101
20101201|2010-07-08 11:00,8,1051.5,1054.25,1051.5,1054,10
20101201|2010-07-08 11:30,8,1053.5,1054.25,1052.75,1052.75,12
20101201|2010-07-08 12:00,8,1052.75,1057.5,1052.75,1055,17
20101201|2010-07-08 12:30,8,1056,1056,1053,1053.75,25
20101201|2010-07-08 13:00,8,1053.75,1053.75,1049.5,1051.5,51
20101201|2010-07-08 13:30,8,1051.75,1054.75,1051.5,1054.75,77
20101201|2010-07-08 14:00,8,1054.5,1057,1052.25,1056.5,95
20101201|2010-07-08 14:30,8,1058,1061.5,1057.75,1061.5,68
20101201|2010-07-08 15:00,8,1061.75,1063.25,1061.75,1062.25,13
20101201|2010-07-08 15:30,9,1062.25,1062.25,1061.75,1062,4
20101201|2010-07-08 16:00,9,1062,1062,1062,1062,1
20101201|2010-07-08 18:30,9,1060,1060,1059.75,1059.75,10
20101201|2010-07-08 19:00,9,1060.75,1060.75,1060.5,1060.5,15
20101201|2010-07-08 21:30,9,1062.5,1063,1062.5,1063,11
20101201|2010-07-08 22:00,9,1063,1063,1062.25,1062.25,2
20101201|2010-07-08 22:30,9,1063,1063,1063,1063,1
20101201|2010-07-09 00:30,9,1063.75,1063.75,1063.75,1063.75,12
20101201|2010-07-09 01:00,9,1062.25,1062.5,1062.25,1062.5,8
20101201|2010-07-09 02:00,9,1061.5,1062,1061.5,1062,2
20101201|2010-07-09 02:30,9,1062,1062,1061.25,1061.25,2
20101201|2010-07-09 04:30,9,1061.25,1061.25,1061.25,1061.25,5
20101201|2010-07-09 05:30,9,1061.25,1061.25,1061.25,1061.25,1
20101201|2010-07-09 06:00,9,1061.5,1063.25,1061.5,1063,9
20101201|2010-07-09 06:30,9,1063.25,1063.25,1063.25,1063.25,1
20101201|2010-07-09 07:00,9,1061.5,1061.5,1061.5,1061.5,1
20101201|2010-07-09 07:30,9,1060.25,1060.25,1059.25,1059.25,13
20101201|2010-07-09 08:00,9,1060.75,1061.5,1060.75,1061,21
20101201|2010-07-09 08:30,9,1060.25,1063.25,1060.25,1062.25,220
20101201|2010-07-09 09:00,9,1062,1066,1061.75,1065,52
20101201|2010-07-09 09:30,9,1064.5,1067.25,1063,1063,65
20101201|2010-07-09 10:00,9,1062.75,1064.25,1061.25,1062.75,13
20101201|2010-07-09 10:30,9,1062.75,1064.5,1062.25,1062.5,21
20101201|2010-07-09 11:00,9,1064,1064.25,1064,1064.25,25
20101201|2010-07-09 11:30,9,1064,1064.5,1062,1063.75,17
20101201|2010-07-09 12:00,9,1063.25,1064.75,1063,1063.25,34
20101201|2010-07-09 12:30,9,1063.25,1065.25,1063.25,1065.25,8
20101201|2010-07-09 13:00,9,1065.25,1065.75,1063.25,1064.5,61
20101201|2010-07-09 13:30,9,1064.25,1068.5,1064.25,1068.5,41
20101201|2010-07-09 14:00,9,1068,1069,1066.5,1066.5,45
20101201|2010-07-09 14:30,9,1066.5,1069.75,1066,1069.5,86
20101201|2010-07-09 15:00,9,1069.5,1070,1069,1070,22
20101201|2010-07-11 17:00,12,1066.5,1066.5,1066.5,1066.5,3
20101201|2010-07-11 17:30,12,1067,1067,1067,1067,1
20101201|2010-07-11 18:00,12,1066.5,1066.5,1066.5,1066.5,11
20101201|2010-07-11 18:30,12,1065.75,1065.75,1065.75,1065.75,1
20101201|2010-07-11 19:00,12,1066.25,1066.25,1066.25,1066.25,10
20101201|2010-07-11 20:00,12,1066.75,1066.75,1066.75,1066.75,10
20101201|2010-07-11 20:30,12,1065,1065.5,1065,1065.5,7
20101201|2010-07-11 21:00,12,1065.25,1065.75,1065.25,1065.75,11
20101201|2010-07-11 23:30,12,1065.5,1065.5,1065.5,1065.5,2
20101201|2010-07-12 01:00,12,1063,1063.5,1063,1063.5,6
20101201|2010-07-12 01:30,12,1062.5,1062.5,1062.5,1062.5,1
20101201|2010-07-12 03:30,12,1062.5,1062.5,1062.5,1062.5,1
20101201|2010-07-12 04:00,12,1061.75,1061.75,1061.25,1061.25,11
20101201|2010-07-12 06:00,12,1064,1064,1064,1064,2
20101201|2010-07-12 06:30,12,1064.75,1064.75,1064.75,1064.75,2
20101201|2010-07-12 07:00,12,1064.75,1064.75,1064.75,1064.75,1
20101201|2010-07-12 07:30,12,1065,1065,1065,1065,3
20101201|2010-07-12 08:00,12,1066,1066,1066,1066,12
20101201|2010-07-12 08:30,12,1065.5,1071.75,1065.25,1071,83
20101201|2010-07-12 09:00,12,1071,1072,1068,1068,32
20101201|2010-07-12 09:30,12,1067.75,1069,1066,1066,27
20101201|2010-07-12 10:00,12,1066,1066,1062,1065,47
20101201|2010-07-12 10:30,12,1064.75,1065.5,1064.75,1065.5,13
20101201|2010-07-12 11:00,12,1066,1068.5,1066,1067,43
20101201|2010-07-12 11:30,12,1067,1069.5,1066.25,1066.25,27
20101201|2010-07-12 12:00,12,1065.75,1069.5,1065.75,1069.25,38
20101201|2010-07-12 12:30,12,1069.5,1070.5,1068,1070.5,122
20101201|2010-07-12 13:00,12,1070.25,1070.75,1067.25,1068.75,72
20101201|2010-07-12 13:30,12,1067.25,1070.25,1067.25,1068.75,102
20101201|2010-07-12 14:00,12,1068.5,1070,1067,1068.75,89
20101201|2010-07-12 14:30,12,1069.75,1071,1068.5,1070.5,102
20101201|2010-07-12 15:00,12,1070.5,1072.5,1070.25,1072.5,41
20101201|2010-07-12 15:30,13,1072,1073.5,1071.75,1073.5,8
20101201|2010-07-12 16:00,13,1074,1076,1074,1074.75,17
20101201|2010-07-12 17:00,13,1074.25,1074.5,1074.25,1074.5,5
20101201|2010-07-12 18:30,13,1074.25,1074.25,1074.25,1074.25,1
20101201|2010-07-12 19:00,13,1076.75,1077,1076.5,1076.5,13
20101201|2010-07-12 20:00,13,1076.5,1076.5,1076.25,1076.25,15
20101201|2010-07-12 20:30,13,1075.75,1075.75,1075.5,1075.5,13
20101201|2010-07-12 21:00,13,1075,1075,1074.5,1074.75,17
20101201|2010-07-12 21:30,13,1073.25,1073.25,1073.25,1073.25,1
20101201|2010-07-12 22:00,13,1072.5,1072.5,1072,1072.25,10
20101201|2010-07-12 22:30,13,1072,1072,1070.75,1070.75,19
20101201|2010-07-12 23:30,13,1071,1071,1070.25,1070.25,12
20101201|2010-07-13 00:00,13,1070.25,1070.25,1070.25,1070.25,1
20101201|2010-07-13 01:00,13,1069.75,1070.25,1069.75,1070.25,6
20101201|2010-07-13 02:00,13,1070.25,1070.25,1069.25,1069.5,14
20101201|2010-07-13 02:30,13,1071,1071,1071,1071,1
20101201|2010-07-13 03:30,13,1076.5,1076.5,1076.5,1076.5,1
20101201|2010-07-13 04:00,13,1076,1078.5,1075.75,1078.5,5
20101201|2010-07-13 04:30,13,1078.75,1078.75,1078.75,1078.75,1
20101201|2010-07-13 05:00,13,1077.75,1078.5,1077.75,1078.5,4
20101201|2010-07-13 05:30,13,1079,1079.5,1079,1079,4
20101201|2010-07-13 06:00,13,1078.25,1080,1078.25,1080,5
20101201|2010-07-13 06:30,13,1080.25,1080.5,1080,1080.5,6
20101201|2010-07-13 07:00,13,1080,1081,1080,1081,7
20101201|2010-07-13 07:30,13,1081.25,1082,1081,1082,43
20101201|2010-07-13 08:00,13,1082.5,1083.5,1081.5,1081.5,56
20101201|2010-07-13 08:30,13,1081.75,1084,1079.75,1082.25,195
20101201|2010-07-13 09:00,13,1083,1086.25,1082.75,1083.75,98
20101201|2010-07-13 09:30,13,1084.5,1084.5,1081.5,1082.75,132
20101201|2010-07-13 10:00,13,1082.75,1085.5,1082.5,1085.25,67
20101201|2010-07-13 10:30,13,1085,1089.25,1085,1086.5,132
20101201|2010-07-13 11:00,13,1086.25,1088.25,1086,1088.25,128
20101201|2010-07-13 11:30,13,1088.25,1088.5,1086.25,1086.25,38
20101201|2010-07-13 12:00,13,1086.25,1088,1083.5,1084.25,60
20101201|2010-07-13 12:30,13,1084,1085.75,1083.5,1084.5,145
20101201|2010-07-13 13:00,13,1084.25,1087,1084.25,1085,41
20101201|2010-07-13 13:30,13,1086.25,1087.75,1086.25,1087.75,31
20101201|2010-07-13 14:00,13,1088.25,1089.75,1088,1089.5,103
20101201|2010-07-13 14:30,13,1088.75,1091,1086.25,1086.75,85
20101201|2010-07-13 15:00,13,1086.5,1087.5,1084.75,1084.75,36
20101201|2010-07-13 15:30,14,1091.25,1093.25,1090.25,1093.25,64
20101201|2010-07-13 16:00,14,1092.5,1094.25,1092.5,1093.75,8
20101201|2010-07-13 17:00,14,1093,1093.75,1093,1093.75,16
20101201|2010-07-13 17:30,14,1092.75,1092.75,1092.75,1092.75,11
20101201|2010-07-13 18:00,14,1093,1093,1093,1093,2
20101201|2010-07-13 19:30,14,1092.5,1092.5,1092.5,1092.5,1
20101201|2010-07-13 21:00,14,1093,1093,1093,1093,4
20101201|2010-07-13 22:30,14,1092.5,1093,1092.5,1093,5
20101201|2010-07-13 23:00,14,1092.75,1092.75,1092.75,1092.75,4
20101201|2010-07-14 01:00,14,1092.25,1092.25,1092,1092,6
20101201|2010-07-14 02:00,14,1092,1092,1091.5,1091.5,4
20101201|2010-07-14 02:30,14,1093.25,1093.25,1093.25,1093.25,18
20101201|2010-07-14 04:00,14,1091.75,1091.75,1091,1091,6
20101201|2010-07-14 04:30,14,1090.5,1090.5,1088.5,1088.5,19
20101201|2010-07-14 05:00,14,1089.5,1089.5,1089.5,1089.5,2
20101201|2010-07-14 06:00,14,1087.75,1088,1087.25,1088,23
20101201|2010-07-14 06:30,14,1088.75,1088.75,1087.75,1087.75,31
20101201|2010-07-14 07:00,14,1087,1087,1085.5,1086,37
20101201|2010-07-14 07:30,14,1085.5,1088,1084.25,1084.5,73
20101201|2010-07-14 08:00,14,1084.25,1084.25,1082,1083.5,77
20101201|2010-07-14 08:30,14,1083.5,1084.75,1081.75,1083,171
20101201|2010-07-14 09:00,14,1080.75,1086,1079.75,1084.5,194
20101201|2010-07-14 09:30,14,1085,1087,1084,1086,289
20101201|2010-07-14 10:00,14,1085.75,1089.25,1085.75,1088.25,177
20101201|2010-07-14 10:30,14,1088.75,1091,1088.5,1089.75,90
20101201|2010-07-14 11:00,14,1089,1089.5,1088.25,1089.25,73
20101201|2010-07-14 11:30,14,1089.5,1089.5,1087,1087.25,69
20101201|2010-07-14 12:00,14,1087.5,1088.5,1086.5,1087.25,90
20101201|2010-07-14 12:30,14,1087.5,1088.25,1084.5,1085,98
20101201|2010-07-14 13:00,14,1084,1084.5,1079.5,1080.5,260
20101201|2010-07-14 13:30,14,1080.5,1083.25,1080.25,1083,121
20101201|2010-07-14 14:00,14,1083.5,1086.25,1082,1085.75,115
20101201|2010-07-14 14:30,14,1084.75,1087,1082,1086.75,97
20101201|2010-07-14 15:00,14,1086.5,1087.5,1086.25,1087.25,19
20101201|2010-07-14 17:00,15,1087.25,1087.25,1087,1087,4
20101201|2010-07-14 19:00,15,1086.75,1086.75,1085.75,1085.75,2
20101201|2010-07-14 21:00,15,1085,1093.5,1085,1091.25,150
20101201|2010-07-14 21:30,15,1090.75,1090.75,1090.75,1090.75,12
20101201|2010-07-14 22:00,15,1089.75,1089.75,1089.75,1089.75,11
20101201|2010-07-14 22:30,15,1089.5,1089.5,1088.5,1089.25,25
20101201|2010-07-14 23:30,15,1088.5,1088.5,1088.5,1088.5,10
20101201|2010-07-15 00:00,15,1088.5,1088.5,1088.5,1088.5,1
20101201|2010-07-15 00:30,15,1087.75,1087.75,1087.75,1087.75,2
20101201|2010-07-15 01:30,15,1086,1086,1086,1086,1
20101201|2010-07-15 05:00,15,1087.5,1090.75,1087.5,1089.25,15
20101201|2010-07-15 05:30,15,1089.25,1090.5,1089.25,1090.5,20
20101201|2010-07-15 06:00,15,1090.25,1090.25,1089.75,1089.75,3
20101201|2010-07-15 06:30,15,1090.25,1090.75,1090.25,1090.25,36
20101201|2010-07-15 07:00,15,1090.25,1093.25,1090.25,1091.75,58
20101201|2010-07-15 07:30,15,1094,1094,1087.5,1088,176
20101201|2010-07-15 08:00,15,1088.25,1089.25,1086.25,1086.25,23
20101201|2010-07-15 08:30,15,1086.5,1086.75,1082.25,1084.5,126
20101201|2010-07-15 09:00,15,1083.5,1083.5,1072,1075.75,268
20101201|2010-07-15 09:30,15,1075.25,1076.75,1074,1075.75,94
20101201|2010-07-15 10:00,15,1076.5,1078.25,1074.25,1078,83
20101201|2010-07-15 10:30,15,1078,1078.5,1076.75,1076.75,49
20101201|2010-07-15 11:00,15,1076,1077.25,1075,1075.5,72
20101201|2010-07-15 11:30,15,1076,1077.25,1074.75,1076.5,40
20101201|2010-07-15 12:00,15,1078,1082.5,1077.5,1081.5,76
20101201|2010-07-15 12:30,15,1081.25,1081.5,1079.75,1080.25,39
20101201|2010-07-15 13:00,15,1081.75,1083,1079.5,1083,53
20101201|2010-07-15 13:30,15,1083.5,1083.5,1081.5,1081.5,30
20101201|2010-07-15 14:00,15,1081.25,1081.25,1077.25,1080.75,75
20101201|2010-07-15 14:30,15,1081,1090.25,1080.75,1087.5,292
20101201|2010-07-15 15:00,15,1087.5,1088,1085.25,1086.25,70
20101201|2010-07-15 15:30,16,1087,1089,1087,1089,2
20101201|2010-07-15 16:00,16,1089,1089,1089,1089,1
20101201|2010-07-15 17:00,16,1088.75,1089.5,1088.5,1089.5,5
20101201|2010-07-15 19:00,16,1089,1089,1089,1089,7
20101201|2010-07-15 21:30,16,1086.25,1086.25,1086.25,1086.25,2
20101201|2010-07-15 22:30,16,1085,1085.5,1084,1085,17
20101201|2010-07-15 23:00,16,1084.5,1084.5,1084.5,1084.5,10
20101201|2010-07-15 23:30,16,1083.5,1083.5,1083.25,1083.25,2
20101201|2010-07-16 00:00,16,1082.75,1082.75,1082.25,1082.25,2
20101201|2010-07-16 01:00,16,1083,1083,1083,1083,11
20101201|2010-07-16 01:30,16,1083.5,1084.25,1083.5,1084.25,4
20101201|2010-07-16 02:00,16,1085,1086.75,1085,1086.25,14
20101201|2010-07-16 03:00,16,1084,1084,1084,1084,1
20101201|2010-07-16 04:00,16,1083,1085,1083,1084.75,18
20101201|2010-07-16 04:30,16,1085.5,1085.5,1085.5,1085.5,1
20101201|2010-07-16 05:00,16,1088,1088,1088,1088,1
20101201|2010-07-16 05:30,16,1088.75,1089.25,1088.75,1089.25,4
20101201|2010-07-16 06:00,16,1088.25,1090.25,1088.25,1089.75,27
20101201|2010-07-16 06:30,16,1089,1089,1086.75,1086.75,3
20101201|2010-07-16 07:00,16,1084.75,1086,1084,1085.25,14
20101201|2010-07-16 07:30,16,1085.75,1087,1083.5,1083.5,115
20101201|2010-07-16 08:00,16,1084,1084.5,1080.5,1080.75,88
20101201|2010-07-16 08:30,16,1081.25,1081.75,1069.25,1070.5,196
20101201|2010-07-16 09:00,16,1070.25,1071,1066,1069,194
20101201|2010-07-16 09:30,16,1069.75,1071,1067.75,1071,107
20101201|2010-07-16 10:00,16,1071.25,1071.25,1064.75,1067,90
20101201|2010-07-16 10:30,16,1066.5,1066.75,1063.5,1063.75,80
20101201|2010-07-16 11:00,16,1063.5,1065.75,1061.75,1063.75,116
20101201|2010-07-16 11:30,16,1063,1064.25,1061.25,1061.75,76
20101201|2010-07-16 12:00,16,1062.25,1063.25,1061,1061,61
20101201|2010-07-16 12:30,16,1061.75,1064.25,1059.25,1061,157
20101201|2010-07-16 13:00,16,1060,1062,1059,1060.25,75
20101201|2010-07-16 13:30,16,1060.5,1060.75,1058.5,1059,47
20101201|2010-07-16 14:00,16,1059,1060.25,1055.25,1055.25,102
20101201|2010-07-16 14:30,16,1056.5,1059.25,1055,1056.5,294
20101201|2010-07-16 15:00,16,1056.5,1058.75,1056.5,1058.75,111
20101201|2010-07-18 17:00,19,1058,1058,1055.75,1056.25,17
20101201|2010-07-18 17:30,19,1056.75,1056.75,1056.75,1056.75,4
20101201|2010-07-18 19:00,19,1057,1057,1056.5,1056.5,11
20101201|2010-07-18 19:30,19,1056,1056,1056,1056,11
20101201|2010-07-18 20:30,19,1057.25,1057.5,1057.25,1057.5,3
20101201|2010-07-18 21:00,19,1059.75,1059.75,1059.75,1059.75,1
20101201|2010-07-18 22:00,19,1060.25,1060.25,1060.25,1060.25,1
20101201|2010-07-18 22:30,19,1060,1060,1059,1059,3
20101201|2010-07-18 23:30,19,1059.75,1059.75,1059.75,1059.75,1
20101201|2010-07-19 00:00,19,1060.25,1060.25,1060.25,1060.25,1
20101201|2010-07-19 00:30,19,1060,1060,1060,1060,2
20101201|2010-07-19 01:00,19,1060.75,1060.75,1059.5,1059.5,12
20101201|2010-07-19 02:00,19,1058,1058,1058,1058,1
20101201|2010-07-19 02:30,19,1060.5,1060.75,1060.5,1060.5,7
20101201|2010-07-19 03:00,19,1061.5,1061.5,1061.5,1061.5,10
20101201|2010-07-19 03:30,19,1062,1062,1062,1062,1
20101201|2010-07-19 04:00,19,1062.75,1062.75,1062.75,1062.75,1
20101201|2010-07-19 04:30,19,1061.25,1061.25,1061.25,1061.25,2
20101201|2010-07-19 05:00,19,1062.75,1063.25,1062.75,1062.75,8
20101201|2010-07-19 06:30,19,1062.25,1062.5,1062.25,1062.5,11
20101201|2010-07-19 07:00,19,1060.5,1061.25,1060.5,1061.25,2
20101201|2010-07-19 07:30,19,1061.75,1062.5,1061.75,1062.5,11
20101201|2010-07-19 08:00,19,1061,1061,1061,1061,25
20101201|2010-07-19 08:30,19,1060.75,1063.75,1060.75,1062.75,192
20101201|2010-07-19 09:00,19,1062.75,1062.75,1054.75,1055.25,211
20101201|2010-07-19 09:30,19,1054.25,1056.75,1052.5,1054.75,265
20101201|2010-07-19 10:00,19,1054.5,1059,1054.25,1057.75,138
20101201|2010-07-19 10:30,19,1057.5,1058.75,1055.75,1058.5,58
20101201|2010-07-19 11:00,19,1058.25,1059,1056,1059,72
20101201|2010-07-19 11:30,19,1058.5,1061.5,1058,1059.75,73
20101201|2010-07-19 12:00,19,1060.25,1060.25,1057.25,1057.5,97
20101201|2010-07-19 12:30,19,1058,1059.25,1056.75,1056.75,61
20101201|2010-07-19 13:00,19,1057.5,1061,1057.5,1060.75,159
20101201|2010-07-19 13:30,19,1060.25,1064.5,1060.25,1062.75,135
20101201|2010-07-19 14:00,19,1062.75,1066.25,1061,1061,363
20101201|2010-07-19 14:30,19,1061.5,1063.75,1060,1063.5,150
20101201|2010-07-19 15:00,19,1062.75,1063.25,1058.5,1058.75,19
20101201|2010-07-19 15:30,20,1057,1057,1056.25,1056.25,2
20101201|2010-07-19 17:00,20,1054,1054.25,1054,1054.25,3
20101201|2010-07-19 18:30,20,1055,1055.25,1055,1055.25,12
20101201|2010-07-19 19:00,20,1057.25,1057.25,1057.25,1057.25,10
20101201|2010-07-19 19:30,20,1059,1059,1059,1059,1
20101201|2010-07-19 20:00,20,1059,1059,1059,1059,1
20101201|2010-07-19 20:30,20,1057.75,1057.75,1057.75,1057.75,10
20101201|2010-07-19 21:30,20,1060.5,1060.5,1060.5,1060.5,10
20101201|2010-07-19 22:30,20,1061.25,1061.25,1061.25,1061.25,33
20101201|2010-07-20 00:30,20,1060,1060,1058.5,1058.5,13
20101201|2010-07-20 01:00,20,1061,1061,1061,1061,22
20101201|2010-07-20 01:30,20,1061.25,1061.25,1061.25,1061.25,11
20101201|2010-07-20 02:00,20,1058.75,1058.75,1058.75,1058.75,11
20101201|2010-07-20 02:30,20,1057.75,1058.75,1057.75,1058.75,23
20101201|2010-07-20 03:00,20,1056.5,1056.75,1056.5,1056.75,14
20101201|2010-07-20 04:30,20,1054.25,1054.25,1051,1051.5,40
20101201|2010-07-20 05:00,20,1051,1051,1049,1049,43
20101201|2010-07-20 05:30,20,1048.75,1050.75,1048.75,1050.75,13
20101201|2010-07-20 06:00,20,1051.25,1051.25,1051.25,1051.25,1
20101201|2010-07-20 06:30,20,1050.25,1050.75,1049.5,1050.75,15
20101201|2010-07-20 07:00,20,1050.75,1051.25,1046.75,1047,196
20101201|2010-07-20 07:30,20,1046.5,1051.25,1046.5,1051.25,31
20101201|2010-07-20 08:00,20,1049.25,1050,1048.75,1048.75,21
20101201|2010-07-20 08:30,20,1048.5,1054.75,1048.25,1053.25,187
20101201|2010-07-20 09:00,20,1054,1056.25,1050.5,1054.75,226
20101201|2010-07-20 09:30,20,1054.75,1057,1054.5,1054.75,145
20101201|2010-07-20 10:00,20,1056,1060.25,1056,1060,73
20101201|2010-07-20 10:30,20,1059.75,1059.75,1056.5,1056.5,108
20101201|2010-07-20 11:00,20,1056.5,1058.75,1055.5,1056.25,94
20101201|2010-07-20 11:30,20,1057.25,1059,1056.25,1059,104
20101201|2010-07-20 12:00,20,1059.5,1060.5,1058.5,1060.5,77
20101201|2010-07-20 12:30,20,1061.5,1069.75,1061.5,1069,164
20101201|2010-07-20 13:00,20,1069.25,1069.25,1065.75,1068,165
20101201|2010-07-20 13:30,20,1068.25,1069.75,1067,1067.5,110
20101201|2010-07-20 14:00,20,1067,1073.75,1067,1072.75,1048
20101201|2010-07-20 14:30,20,1073.25,1076,1072,1075.25,1007
20101201|2010-07-20 15:00,20,1075.75,1075.75,1075,1075.5,8
20101201|2010-07-20 15:30,21,1074.5,1080.75,1074,1075.75,67
20101201|2010-07-20 16:00,21,1076.5,1076.5,1076.25,1076.25,6
20101201|2010-07-20 17:30,21,1075.5,1075.5,1075.5,1075.5,10
20101201|2010-07-20 19:00,21,1075.75,1075.75,1075.75,1075.75,1
20101201|2010-07-20 19:30,21,1073.75,1073.75,1073.75,1073.75,1
20101201|2010-07-20 21:00,21,1074.75,1074.75,1073,1073,15
20101201|2010-07-20 21:30,21,1073.75,1073.75,1073.75,1073.75,1
20101201|2010-07-20 22:00,21,1074,1074,1074,1074,45
20101201|2010-07-20 23:30,21,1073.5,1073.5,1073.5,1073.5,1
20101201|2010-07-21 00:30,21,1072.75,1073,1072.75,1073,4
20101201|2010-07-21 01:00,21,1073.5,1073.5,1073.5,1073.5,11
20101201|2010-07-21 01:30,21,1074.25,1074.25,1074.25,1074.25,11
20101201|2010-07-21 02:00,21,1074.25,1077.25,1074.25,1077.25,15
20101201|2010-07-21 02:30,21,1078.5,1079,1078,1078,3
20101201|2010-07-21 03:00,21,1076,1076.25,1076,1076.25,3
20101201|2010-07-21 03:30,21,1079,1079,1078.25,1078.25,12
20101201|2010-07-21 04:00,21,1079,1080,1079,1080,17
20101201|2010-07-21 04:30,21,1079.25,1079.25,1079.25,1079.25,1
20101201|2010-07-21 05:00,21,1080,1080,1078,1078,2
20101201|2010-07-21 05:30,21,1077.25,1077.25,1077.25,1077.25,1
20101201|2010-07-21 06:00,21,1078.75,1079,1078.25,1078.25,13
20101201|2010-07-21 06:30,21,1077.75,1077.75,1077.75,1077.75,1
20101201|2010-07-21 07:00,21,1078.5,1080.75,1078.5,1080.5,34
20101201|2010-07-21 07:30,21,1080.75,1083,1080.75,1083,73
20101201|2010-07-21 08:00,21,1082.5,1082.75,1080.75,1080.75,36
20101201|2010-07-21 08:30,21,1080.75,1080.75,1072.75,1074.75,201
20101201|2010-07-21 09:00,21,1073.25,1076.75,1072.75,1076.5,116
20101201|2010-07-21 09:30,21,1074.75,1076.25,1073.5,1074.25,80
20101201|2010-07-21 10:00,21,1074,1074.5,1070,1071.75,114
20101201|2010-07-21 10:30,21,1071.25,1074,1071.25,1074,63
20101201|2010-07-21 11:00,21,1074.25,1076,1073.5,1075,133
20101201|2010-07-21 11:30,21,1075.25,1076.5,1073,1073,50
20101201|2010-07-21 12:00,21,1073.75,1074.75,1073.75,1073.75,20
20101201|2010-07-21 12:30,21,1074.5,1077,1074.5,1074.5,34
20101201|2010-07-21 13:00,21,1074.25,1074.5,1062.25,1063.5,211
20101201|2010-07-21 13:30,21,1062.75,1063.75,1057,1057.25,232
20101201|2010-07-21 14:00,21,1057.75,1063,1057,1059.5,214
20101201|2010-07-21 14:30,21,1059.75,1062.75,1058,1061.5,210
20101201|2010-07-21 15:00,21,1061,1061.75,1059,1061,126
20101201|2010-07-21 15:30,22,1058.25,1058.25,1058.25,1058.25,1
20101201|2010-07-21 16:00,22,1058,1058,1058,1058,1
20101201|2010-07-21 17:00,22,1058,1058.25,1057.5,1058.25,4
20101201|2010-07-21 19:00,22,1061,1061,1061,1061,4
20101201|2010-07-21 19:30,22,1058.5,1058.5,1058.5,1058.5,1
20101201|2010-07-21 21:30,22,1058,1058,1058,1058,2
20101201|2010-07-21 22:00,22,1058.25,1058.25,1058.25,1058.25,11
20101201|2010-07-21 22:30,22,1057.75,1057.75,1057.75,1057.75,11
20101201|2010-07-21 23:00,22,1057,1058.25,1057,1058.25,5
20101201|2010-07-21 23:30,22,1056.5,1056.5,1056.5,1056.5,2
20101201|2010-07-22 00:30,22,1059,1059,1059,1059,1
20101201|2010-07-22 01:30,22,1061,1061,1061,1061,1
20101201|2010-07-22 03:00,22,1064,1064,1064,1064,20
20101201|2010-07-22 03:30,22,1066,1070.25,1066,1070.25,27
20101201|2010-07-22 04:00,22,1069.5,1070,1069.5,1070,13
20101201|2010-07-22 04:30,22,1071.75,1072.75,1071.75,1072.25,18
20101201|2010-07-22 05:00,22,1071,1071,1071,1071,3
20101201|2010-07-22 05:30,22,1073.75,1074,1073,1073,37
20101201|2010-07-22 06:00,22,1072.5,1072.5,1072,1072,16
20101201|2010-07-22 06:30,22,1071.5,1072.75,1071.5,1071.5,4
20101201|2010-07-22 07:00,22,1071.25,1072,1070.75,1072,16
20101201|2010-07-22 07:30,22,1069.25,1073.5,1069.25,1073.5,37
20101201|2010-07-22 08:00,22,1073,1074,1073,1073.5,24
20101201|2010-07-22 08:30,22,1073.75,1081,1073.75,1081,336
20101201|2010-07-22 09:00,22,1082,1086.5,1082,1085.25,267
20101201|2010-07-22 09:30,22,1085,1088.75,1084.25,1086.75,154
20101201|2010-07-22 10:00,22,1087,1088.25,1085.75,1087.75,131
20101201|2010-07-22 10:30,22,1088.5,1088.5,1082.75,1083.25,64
20101201|2010-07-22 11:00,22,1083.5,1085.5,1083.5,1084.25,84
20101201|2010-07-22 11:30,22,1084.5,1086,1084.5,1086,52
20101201|2010-07-22 12:00,22,1086.25,1087.75,1085.5,1086.5,35
20101201|2010-07-22 12:30,22,1086.5,1087,1084.75,1085,29
20101201|2010-07-22 13:00,22,1085.75,1089.5,1085.75,1089.5,29
20101201|2010-07-22 13:30,22,1088,1088.25,1086.25,1087.75,31
20101201|2010-07-22 14:00,22,1086.5,1089.25,1086.25,1088,28
20101201|2010-07-22 14:30,22,1087.5,1087.5,1081,1085.25,255
20101201|2010-07-22 15:00,22,1084,1085,1082.5,1083,41
20101201|2010-07-22 15:30,23,1082,1082.25,1081.75,1082,17
20101201|2010-07-22 16:00,23,1083.75,1083.75,1083.75,1083.75,1
20101201|2010-07-22 18:30,23,1083.5,1086.5,1083.5,1086.5,31
20101201|2010-07-22 19:00,23,1085.25,1085.25,1085.25,1085.25,1
20101201|2010-07-22 20:00,23,1084.25,1085,1084.25,1085,3
20101201|2010-07-22 20:30,23,1085,1085,1085,1085,1
20101201|2010-07-22 21:30,23,1084.25,1084.25,1084.25,1084.25,1
20101201|2010-07-22 22:00,23,1084,1084,1084,1084,2
20101201|2010-07-22 22:30,23,1083.75,1083.75,1083.75,1083.75,2
20101201|2010-07-22 23:00,23,1084.5,1086,1084.5,1086,36
20101201|2010-07-22 23:30,23,1086,1086,1086,1086,1
20101201|2010-07-23 00:00,23,1087,1087,1087,1087,2
20101201|2010-07-23 01:00,23,1083.75,1083.75,1083.75,1083.75,1
20101201|2010-07-23 02:00,23,1084,1084,1084,1084,1
20101201|2010-07-23 02:30,23,1084,1086.5,1084,1086.5,3
20101201|2010-07-23 03:00,23,1087.5,1089,1087.5,1088.75,19
20101201|2010-07-23 03:30,23,1090,1090,1088.25,1088.25,6
20101201|2010-07-23 04:00,23,1088.5,1088.5,1086.5,1086.5,4
20101201|2010-07-23 05:30,23,1088,1088,1088,1088,1
20101201|2010-07-23 06:30,23,1087.25,1087.75,1087.25,1087.5,14
20101201|2010-07-23 07:00,23,1088,1088.75,1087,1088.5,19
20101201|2010-07-23 07:30,23,1088.75,1088.75,1086,1086,17
20101201|2010-07-23 08:00,23,1086,1087.5,1081.75,1083.25,54
20101201|2010-07-23 08:30,23,1082.25,1086.75,1080,1080.5,182
20101201|2010-07-23 09:00,23,1080.25,1086.25,1080.25,1085.75,187
20101201|2010-07-23 09:30,23,1086.5,1088.5,1086,1087,167
20101201|2010-07-23 10:00,23,1085.5,1087,1085,1086.25,68
20101201|2010-07-23 10:30,23,1086.5,1088.75,1084,1086.75,103
20101201|2010-07-23 11:00,23,1086.25,1089.5,1083,1086.75,142
20101201|2010-07-23 11:30,23,1084.25,1084.75,1082,1083,16
20101201|2010-07-23 12:00,23,1085.25,1092.25,1084.25,1092.25,76
20101201|2010-07-23 12:30,23,1092.75,1094,1091,1093.75,36
20101201|2010-07-23 13:00,23,1093.25,1095.5,1091.75,1092,36
20101201|2010-07-23 13:30,23,1092.5,1095.75,1092.25,1094.25,25
20101201|2010-07-23 14:00,23,1094,1095,1091.75,1092.25,13
20101201|2010-07-23 14:30,23,1094.5,1094.75,1089.5,1094.75,36
20101201|2010-07-23 15:00,23,1094,1096.5,1094,1096.25,14
20101201|2010-07-25 17:00,26,1097,1097.75,1094.5,1094.5,15
20101201|2010-07-25 17:30,26,1095.5,1095.75,1095.25,1095.25,5
20101201|2010-07-25 18:30,26,1094.75,1094.75,1093.75,1094.25,35
20101201|2010-07-25 20:00,26,1097.75,1099.5,1097.75,1099,98
20101201|2010-07-25 20:30,26,1099,1099,1099,1099,1
20101201|2010-07-25 21:00,26,1099.5,1099.5,1099.5,1099.5,15
20101201|2010-07-25 21:30,26,1098.25,1098.25,1098.25,1098.25,10
20101201|2010-07-26 00:30,26,1097.25,1097.25,1097.25,1097.25,1
20101201|2010-07-26 02:00,26,1095.75,1095.75,1095,1095.5,3
20101201|2010-07-26 02:30,26,1094.5,1094.5,1094.5,1094.5,1
20101201|2010-07-26 03:00,26,1093,1093,1092.5,1092.5,3
20101201|2010-07-26 03:30,26,1092.5,1092.5,1092.5,1092.5,1
20101201|2010-07-26 04:00,26,1094,1094,1094,1094,10
20101201|2010-07-26 04:30,26,1093.5,1093.75,1093.5,1093.75,2
20101201|2010-07-26 05:00,26,1095.25,1095.25,1095.25,1095.25,2
20101201|2010-07-26 05:30,26,1095,1095,1095,1095,1
20101201|2010-07-26 06:30,26,1092.75,1094,1092.75,1093.75,39
20101201|2010-07-26 07:30,26,1094.25,1095,1094.25,1095,3
20101201|2010-07-26 08:00,26,1096,1098.25,1096,1096,10
20101201|2010-07-26 08:30,26,1094.5,1096,1093.5,1096,12
20101201|2010-07-26 09:00,26,1097.75,1102.25,1097.75,1100.5,40
20101201|2010-07-26 09:30,26,1099,1101,1098,1100,11
20101201|2010-07-26 10:00,26,1101,1103.25,1101,1102.5,102
20101201|2010-07-26 10:30,26,1103,1105,1103,1103.75,25
20101201|2010-07-26 11:00,26,1103.5,1104.75,1103,1104.75,65
20101201|2010-07-26 11:30,26,1103,1104,1102.75,1102.75,12
20101201|2010-07-26 12:00,26,1103.75,1103.75,1102.25,1103,7
20101201|2010-07-26 12:30,26,1103.5,1104.5,1103.5,1104.5,7
20101201|2010-07-26 13:00,26,1103.5,1103.75,1101.25,1101.25,14
20101201|2010-07-26 13:30,26,1101,1101.25,1100.25,1101,66
20101201|2010-07-26 14:00,26,1102.5,1105,1102.5,1104.75,14
20101201|2010-07-26 14:30,26,1104.5,1106.5,1104.5,1105.25,121
20101201|2010-07-26 15:00,26,1105.75,1106,1105.75,1106,9
20101201|2010-07-26 15:30,27,1105,1105,1105,1105,1
20101201|2010-07-26 16:00,27,1104.5,1104.5,1104.5,1104.5,1
20101201|2010-07-26 17:00,27,1103.75,1103.75,1103.75,1103.75,1
20101201|2010-07-26 18:00,27,1104,1104,1104,1104,7
20101201|2010-07-26 20:00,27,1106.25,1106.25,1106.25,1106.25,2
20101201|2010-07-26 20:30,27,1105.25,1105.25,1104.75,1104.75,12
20101201|2010-07-26 21:00,27,1103.5,1103.5,1103.5,1103.5,3
20101201|2010-07-26 23:30,27,1102.5,1102.5,1102.5,1102.5,1
20101201|2010-07-27 01:00,27,1102.25,1103.25,1102.25,1103.25,2
20101201|2010-07-27 01:30,27,1104.5,1107.5,1104.5,1107.5,11
20101201|2010-07-27 02:00,27,1106.5,1107,1106.5,1107,27
20101201|2010-07-27 02:30,27,1108.75,1109,1108.25,1109,10
20101201|2010-07-27 03:00,27,1109.5,1110,1109.5,1110,13
20101201|2010-07-27 03:30,27,1109.25,1109.25,1109.25,1109.25,10
20101201|2010-07-27 04:00,27,1109,1109,1109,1109,2
20101201|2010-07-27 04:30,27,1109,1109.5,1109,1109.5,2
20101201|2010-07-27 05:00,27,1109.75,1110.75,1109.75,1110.75,27
20101201|2010-07-27 06:00,27,1111,1111,1111,1111,1
20101201|2010-07-27 06:30,27,1109.75,1111,1109.75,1111,13
20101201|2010-07-27 07:00,27,1111,1111.25,1111,1111.25,5
20101201|2010-07-27 07:30,27,1111.5,1112.25,1111.25,1111.25,25
20101201|2010-07-27 08:00,27,1112.25,1114,1111.5,1111.5,36
20101201|2010-07-27 08:30,27,1111.25,1113,1108.25,1108.25,52
20101201|2010-07-27 09:00,27,1108,1113,1105.25,1107.5,79
20101201|2010-07-27 09:30,27,1107.25,1107.25,1105.25,1106.5,15
20101201|2010-07-27 10:00,27,1104.25,1104.25,1101.5,1103.5,13
20101201|2010-07-27 10:30,27,1103.75,1105,1103.5,1104.5,63
20101201|2010-07-27 11:00,27,1105.75,1107.75,1105.75,1107.75,13
20101201|2010-07-27 11:30,27,1106.5,1107.5,1104.25,1104.25,14
20101201|2010-07-27 12:00,27,1104,1105.25,1103,1103,6
20101201|2010-07-27 12:30,27,1102.5,1106,1102.5,1105.25,10
20101201|2010-07-27 13:00,27,1105,1107,1105,1107,4
20101201|2010-07-27 13:30,27,1104,1104,1104,1104,1
20101201|2010-07-27 14:00,27,1106.5,1107.75,1104.75,1107.75,15
20101201|2010-07-27 14:30,27,1106.75,1106.75,1105,1105.75,21
20101201|2010-07-27 15:00,27,1106,1106.25,1106,1106.25,4
20101201|2010-07-27 16:00,28,1106,1106,1106,1106,1
20101201|2010-07-27 18:30,28,1106,1106,1106,1106,1
20101201|2010-07-27 19:00,28,1106,1106,1106,1106,1
20101201|2010-07-27 20:00,28,1106,1106,1106,1106,1
20101201|2010-07-27 21:00,28,1103.75,1103.75,1103.75,1103.75,1
20101201|2010-07-27 21:30,28,1106.5,1106.5,1106.5,1106.5,1
20101201|2010-07-27 23:00,28,1106.75,1106.75,1106.75,1106.75,2
20101201|2010-07-28 00:00,28,1107,1108.75,1107,1108.75,5
20101201|2010-07-28 01:00,28,1110,1110.25,1110,1110,3
20101201|2010-07-28 02:00,28,1110,1111,1109.25,1110.25,8
20101201|2010-07-28 03:30,28,1107.75,1107.75,1107.75,1107.75,5
20101201|2010-07-28 04:30,28,1108.5,1108.5,1106.75,1106.75,8
20101201|2010-07-28 05:00,28,1105.75,1105.75,1105.75,1105.75,1
20101201|2010-07-28 05:30,28,1104.75,1105,1104.75,1105,6
20101201|2010-07-28 06:00,28,1106.75,1106.75,1106.75,1106.75,1
20101201|2010-07-28 06:30,28,1107,1107,1107,1107,1
20101201|2010-07-28 07:00,28,1108,1108,1108,1108,1
20101201|2010-07-28 07:30,28,1104,1105,1103,1104.25,11
20101201|2010-07-28 08:00,28,1105,1105,1103.5,1104.25,4
20101201|2010-07-28 08:30,28,1103,1106.25,1103,1103.5,8
20101201|2010-07-28 09:00,28,1102.5,1102.5,1100.25,1101,21
20101201|2010-07-28 09:30,28,1100,1103,1099.5,1101.75,7
20101201|2010-07-28 10:00,28,1101,1101,1099.75,1099.75,7
20101201|2010-07-28 10:30,28,1102.5,1102.5,1101,1101,6
20101201|2010-07-28 11:00,28,1102,1102,1101,1101,2
20101201|2010-07-28 11:30,28,1101.25,1102.5,1101,1102.5,3
20101201|2010-07-28 12:00,28,1102.25,1102.25,1101.5,1101.5,7
20101201|2010-07-28 12:30,28,1101.5,1101.5,1101,1101.25,37
20101201|2010-07-28 13:00,28,1101.5,1101.5,1099.75,1100,14
20101201|2010-07-28 13:30,28,1100.25,1100.25,1097.75,1098.25,7
20101201|2010-07-28 14:00,28,1098.25,1098.25,1094.5,1096,63
20101201|2010-07-28 14:30,28,1097.75,1098.5,1097.25,1097.5,27
20101201|2010-07-28 15:00,28,1098,1098.5,1097,1097.75,13
20101201|2010-07-28 15:30,29,1098,1098,1098,1098,3
20101201|2010-07-28 16:00,29,1097.5,1097.5,1096.5,1096.5,183
20101201|2010-07-28 17:30,29,1097.25,1097.25,1097.25,1097.25,1
20101201|2010-07-28 19:00,29,1098.75,1098.75,1098.75,1098.75,1
20101201|2010-07-28 19:30,29,1099.25,1099.5,1098.75,1098.75,8
20101201|2010-07-28 21:00,29,1098.25,1098.5,1097.25,1097.25,25
20101201|2010-07-28 21:30,29,1097.25,1097.25,1097.25,1097.25,3
20101201|2010-07-28 22:30,29,1099,1099.5,1099,1099.5,2
20101201|2010-07-29 00:00,29,1099.75,1099.75,1099.75,1099.75,1
20101201|2010-07-29 01:00,29,1101,1101,1101,1101,1
20101201|2010-07-29 01:30,29,1102,1102.25,1101.5,1101.75,13
20101201|2010-07-29 02:00,29,1102.5,1102.5,1102.5,1102.5,1
20101201|2010-07-29 03:00,29,1102.25,1103.75,1102.25,1103.5,3
20101201|2010-07-29 03:30,29,1104.25,1104.5,1102.5,1102.5,5
20101201|2010-07-29 04:30,29,1103.25,1103.25,1103.25,1103.25,186
20101201|2010-07-29 05:00,29,1104,1104,1104,1104,1
20101201|2010-07-29 05:30,29,1103.25,1103.25,1102.5,1102.5,8
20101201|2010-07-29 06:00,29,1102.75,1102.75,1102.75,1102.75,1
20101201|2010-07-29 06:30,29,1103.75,1103.75,1102.75,1102.75,8
20101201|2010-07-29 07:00,29,1102.5,1103.75,1101.5,1101.5,8
20101201|2010-07-29 07:30,29,1103.25,1105.75,1101.75,1105.75,12
20101201|2010-07-29 08:30,29,1106,1107.75,1103.5,1104,41
20101201|2010-07-29 09:00,29,1104,1104,1100,1100,12
20101201|2010-07-29 09:30,29,1099.25,1101.5,1099.25,1101,19
20101201|2010-07-29 10:00,29,1100.25,1100.25,1091,1091.5,40
20101201|2010-07-29 10:30,29,1091,1091,1086.75,1088,64
20101201|2010-07-29 11:00,29,1087.5,1088.25,1084,1088.25,22
20101201|2010-07-29 11:30,29,1089.25,1089.25,1085.75,1089,26
20101201|2010-07-29 12:00,29,1089.75,1091.75,1089.5,1091.75,33
20101201|2010-07-29 12:30,29,1092,1094.25,1092,1093,55
20101201|2010-07-29 13:00,29,1093.25,1095,1090.5,1095,22
20101201|2010-07-29 13:30,29,1094.75,1097.75,1094.75,1096.75,76
20101201|2010-07-29 14:00,29,1096.75,1099.75,1096.5,1098.5,14
20101201|2010-07-29 14:30,29,1095.75,1096.25,1093.25,1094.75,77
20101201|2010-07-29 15:00,29,1091.75,1092.5,1091,1092.5,31
20101201|2010-07-29 15:30,30,1092.5,1092.5,1092.5,1092.5,3
20101201|2010-07-29 16:00,30,1092.5,1092.5,1092.5,1092.5,2
20101201|2010-07-29 17:00,30,1092.25,1092.25,1092.25,1092.25,1
20101201|2010-07-29 18:00,30,1091.75,1092,1091.75,1092,3
20101201|2010-07-29 19:00,30,1090.75,1090.75,1090.75,1090.75,2
20101201|2010-07-29 19:30,30,1089.5,1089.5,1088,1088,4
20101201|2010-07-29 20:00,30,1088.5,1088.5,1088,1088,2
20101201|2010-07-29 20:30,30,1087.75,1087.75,1087.75,1087.75,1
20101201|2010-07-29 22:00,30,1087.5,1087.5,1086,1086.25,7
20101201|2010-07-29 22:30,30,1086.5,1086.5,1086.5,1086.5,1
20101201|2010-07-29 23:00,30,1086.75,1086.75,1086.75,1086.75,4
20101201|2010-07-30 00:00,30,1088.25,1088.25,1088.25,1088.25,1
20101201|2010-07-30 01:00,30,1088.5,1089.75,1088.5,1089.75,2
20101201|2010-07-30 02:00,30,1091.5,1092.5,1090.25,1090.25,5
20101201|2010-07-30 02:30,30,1089.75,1089.75,1089,1089.25,10
20101201|2010-07-30 03:30,30,1089,1089.75,1089,1089.75,2
20101201|2010-07-30 04:30,30,1087,1087,1086,1086,6
20101201|2010-07-30 05:00,30,1085.5,1086.75,1085.5,1086.75,11
20101201|2010-07-30 05:30,30,1088.75,1088.75,1088,1088,3
20101201|2010-07-30 06:00,30,1088.5,1088.5,1088.5,1088.5,1
20101201|2010-07-30 07:00,30,1087,1087,1086.75,1086.75,17
20101201|2010-07-30 07:30,30,1085,1085.25,1079.5,1080.75,45
20101201|2010-07-30 08:00,30,1081,1082.25,1081,1081,14
20101201|2010-07-30 08:30,30,1082.75,1088,1080,1086.75,64
20101201|2010-07-30 09:00,30,1086.5,1091,1086.5,1090,54
20101201|2010-07-30 09:30,30,1092.25,1095.75,1091.25,1092.75,34
20101201|2010-07-30 10:00,30,1093.25,1094.75,1092,1092,15
20101201|2010-07-30 10:30,30,1091.25,1091.25,1091,1091.25,48
20101201|2010-07-30 11:00,30,1093,1093,1091,1092.25,194
20101201|2010-07-30 11:30,30,1092.5,1092.5,1092.5,1092.5,1
20101201|2010-07-30 12:00,30,1091.25,1091.5,1089,1089.25,63
20101201|2010-07-30 12:30,30,1089.25,1089.25,1085.5,1085.75,103
20101201|2010-07-30 13:00,30,1086.25,1092.25,1086.25,1092,149
20101201|2010-07-30 13:30,30,1092,1092,1090.25,1090.25,50
20101201|2010-07-30 14:00,30,1093.25,1098.5,1093.25,1098,176
20101201|2010-07-30 14:30,30,1097.75,1098.25,1093.25,1093.25,221
20101201|2010-07-30 15:00,30,1093,1094.75,1092.75,1094.5,62
20101201|2010-08-01 17:00,2,1098.75,1099.25,1098.75,1099.25,4
20101201|2010-08-01 18:30,2,1099,1099,1099,1099,2
20101201|2010-08-01 19:00,2,1099.75,1101.75,1099.75,1101.75,7
20101201|2010-08-01 19:30,2,1101.75,1101.75,1101.75,1101.75,1
20101201|2010-08-01 20:00,2,1101,1101,1101,1101,1
20101201|2010-08-01 20:30,2,1101.5,1101.75,1101.5,1101.75,12
20101201|2010-08-01 22:00,2,1102.25,1102.25,1102.25,1102.25,1
20101201|2010-08-01 23:30,2,1101.5,1101.5,1101.5,1101.5,1
20101201|2010-08-02 00:30,2,1101.25,1101.25,1101.25,1101.25,10
20101201|2010-08-02 01:30,2,1100.75,1100.75,1100.75,1100.75,1
20101201|2010-08-02 02:00,2,1100,1100,1100,1100,3
20101201|2010-08-02 02:30,2,1102.75,1104.25,1102.75,1104.25,4
20101201|2010-08-02 03:00,2,1103.75,1106.25,1103.75,1106,10
20101201|2010-08-02 04:00,2,1105.75,1105.75,1105.25,1105.25,2
20101201|2010-08-02 04:30,2,1106,1106,1106,1106,1
20101201|2010-08-02 05:00,2,1106.25,1106.25,1106.25,1106.25,2
20101201|2010-08-02 05:30,2,1106,1106.5,1106,1106.5,4
20101201|2010-08-02 06:00,2,1106.25,1107.25,1106.25,1107.25,5
20101201|2010-08-02 06:30,2,1107.5,1107.5,1106.5,1106.5,9
20101201|2010-08-02 07:00,2,1106.25,1107,1106,1107,7
20101201|2010-08-02 07:30,2,1106.75,1107.25,1106.75,1107.25,5
20101201|2010-08-02 08:00,2,1107.75,1110,1107.75,1109.5,15
20101201|2010-08-02 08:30,2,1108,1108.25,1106,1107,254
20101201|2010-08-02 09:00,2,1110.5,1114.25,1110.25,1113.25,645
20101201|2010-08-02 09:30,2,1113,1114.75,1113,1113.75,32
20101201|2010-08-02 10:00,2,1113,1115,1113,1114.5,27
20101201|2010-08-02 10:30,2,1115,1116.75,1115,1116.5,93
20101201|2010-08-02 11:00,2,1116.5,1116.5,1114,1114,61
20101201|2010-08-02 11:30,2,1114,1114.5,1113,1114.5,63
20101201|2010-08-02 12:00,2,1115.25,1115.25,1115,1115,56
20101201|2010-08-02 12:30,2,1114,1116,1114,1115.75,15
20101201|2010-08-02 13:00,2,1115.25,1116.5,1114.5,1115.25,29
20101201|2010-08-02 13:30,2,1116,1118.25,1116,1118.25,333
20101201|2010-08-02 14:00,2,1118.25,1118.75,1116.75,1118.5,61
20101201|2010-08-02 14:30,2,1119,1119.5,1117.25,1117.75,69
20101201|2010-08-02 15:00,2,1118,1118.25,1117.25,1117.25,5
20101201|2010-08-02 15:30,3,1117,1117.25,1117,1117.25,2
20101201|2010-08-02 18:30,3,1117,1117,1117,1117,1
20101201|2010-08-02 19:30,3,1116.75,1116.75,1116.75,1116.75,5
20101201|2010-08-02 21:30,3,1114.5,1114.5,1114.5,1114.5,3
20101201|2010-08-02 22:30,3,1115.25,1115.25,1115.25,1115.25,1
20101201|2010-08-02 23:00,3,1115,1115,1115,1115,1
20101201|2010-08-03 00:00,3,1115.5,1115.75,1115.5,1115.5,4
20101201|2010-08-03 00:30,3,1114.5,1114.5,1114.5,1114.5,1
20101201|2010-08-03 01:00,3,1115,1115,1115,1115,5
20101201|2010-08-03 01:30,3,1116,1116,1114.75,1114.75,3
20101201|2010-08-03 02:00,3,1114,1114,1114,1114,1
20101201|2010-08-03 03:00,3,1115,1115,1115,1115,1
20101201|2010-08-03 04:30,3,1115.5,1116,1115.5,1116,2
20101201|2010-08-03 05:00,3,1116.25,1116.75,1116.25,1116.75,7
20101201|2010-08-03 06:00,3,1113.75,1113.75,1113.75,1113.75,1
20101201|2010-08-03 06:30,3,1115,1115,1114.75,1114.75,65
20101201|2010-08-03 07:30,3,1115,1116,1114.5,1116,6
20101201|2010-08-03 08:00,3,1115.5,1115.5,1114.5,1114.5,8
20101201|2010-08-03 08:30,3,1113.5,1114.5,1111,1112,188
20101201|2010-08-03 09:00,3,1110,1111,1109,1111,24
20101201|2010-08-03 09:30,3,1112.75,1115,1112,1114.75,31
20101201|2010-08-03 10:00,3,1114.25,1116.25,1114.25,1114.5,22
20101201|2010-08-03 10:30,3,1115,1117.5,1115,1116,92
20101201|2010-08-03 11:00,3,1115.75,1115.75,1112,1112,160
20101201|2010-08-03 11:30,3,1113.25,1114.25,1112.75,1114.25,69
20101201|2010-08-03 12:00,3,1113.5,1114,1111.25,1114,15
20101201|2010-08-03 12:30,3,1114.5,1114.5,1113,1113.5,59
20101201|2010-08-03 13:00,3,1113.25,1115,1113,1115,17
20101201|2010-08-03 13:30,3,1114.75,1114.75,1113.25,1114.25,80
20101201|2010-08-03 14:00,3,1113.5,1114,1112.25,1112.75,30
20101201|2010-08-03 14:30,3,1112.25,1112.25,1110,1112.25,152
20101201|2010-08-03 15:00,3,1112.25,1113.25,1112.25,1113.25,5
20101201|2010-08-03 15:30,4,1113,1113,1113,1113,3
20101201|2010-08-03 17:00,4,1113.5,1113.5,1113.5,1113.5,1
20101201|2010-08-03 19:00,4,1113,1113,1113,1113,1
20101201|2010-08-03 19:30,4,1112.25,1112.25,1112.25,1112.25,1
20101201|2010-08-03 21:00,4,1113.5,1113.5,1113.5,1113.5,4
20101201|2010-08-03 22:00,4,1113,1113,1113,1113,1
20101201|2010-08-03 23:30,4,1110.75,1110.75,1110.75,1110.75,1
20101201|2010-08-04 01:30,4,1111.25,1111.75,1111.25,1111.75,2
20101201|2010-08-04 03:30,4,1110,1110,1110,1110,1
20101201|2010-08-04 06:30,4,1112,1112,1112,1112,1
20101201|2010-08-04 07:00,4,1112,1116.25,1112,1116.25,13
20101201|2010-08-04 07:30,4,1116.25,1116.5,1115,1115.25,8
20101201|2010-08-04 08:00,4,1115.75,1116.75,1115.25,1115.25,9
20101201|2010-08-04 08:30,4,1114.75,1117,1114.5,1117,179
20101201|2010-08-04 09:00,4,1117.25,1120,1112.5,1113.5,109
20101201|2010-08-04 09:30,4,1114.5,1114.75,1112,1114.75,88
20101201|2010-08-04 10:00,4,1116,1116,1115.25,1115.75,8
20101201|2010-08-04 10:30,4,1116.75,1117.75,1115.5,1116.25,20
20101201|2010-08-04 11:00,4,1115.75,1119,1115.75,1118.25,57
20101201|2010-08-04 11:30,4,1118.5,1119.5,1117.25,1118,39
20101201|2010-08-04 12:00,4,1117.75,1117.75,1114.75,1115.25,69
20101201|2010-08-04 12:30,4,1115.75,1117,1115,1115.5,52
20101201|2010-08-04 13:00,4,1115.75,1118.5,1115.75,1117.25,44
20101201|2010-08-04 13:30,4,1117.75,1119.5,1117.5,1117.75,30
20101201|2010-08-04 14:00,4,1118,1120.75,1117.75,1120.75,79
20101201|2010-08-04 14:30,4,1120,1121,1119.25,1119.5,88
20101201|2010-08-04 15:00,4,1119.75,1120.25,1119.75,1119.75,34
20101201|2010-08-04 15:30,5,1120.5,1120.5,1120.5,1120.5,1
20101201|2010-08-04 19:30,5,1120.75,1120.75,1120.75,1120.75,3
20101201|2010-08-04 22:00,5,1118.75,1119,1118.5,1118.5,3
20101201|2010-08-04 23:30,5,1118.5,1118.5,1118.5,1118.5,1
20101201|2010-08-05 00:30,5,1120.5,1120.5,1120.5,1120.5,1
20101201|2010-08-05 01:00,5,1119.5,1119.5,1119.5,1119.5,1
20101201|2010-08-05 01:30,5,1118.5,1118.5,1117.5,1118.5,8
20101201|2010-08-05 02:00,5,1117.25,1117.25,1117.25,1117.25,1
20101201|2010-08-05 03:00,5,1117.25,1117.25,1117.25,1117.25,6
20101201|2010-08-05 03:30,5,1119.75,1119.75,1119.75,1119.75,1
20101201|2010-08-05 04:00,5,1119.75,1119.75,1119.75,1119.75,1
20101201|2010-08-05 04:30,5,1119.5,1119.5,1119.5,1119.5,1
20101201|2010-08-05 05:00,5,1120,1120,1120,1120,2
20101201|2010-08-05 05:30,5,1121.5,1121.5,1121.5,1121.5,1
20101201|2010-08-05 06:30,5,1120.5,1120.5,1119.75,1119.75,3
20101201|2010-08-05 07:00,5,1119,1119.25,1118.5,1119.25,17
20101201|2010-08-05 07:30,5,1117,1117,1114.75,1115,19
20101201|2010-08-05 08:00,5,1113.75,1113.75,1112.5,1112.5,5
20101201|2010-08-05 08:30,5,1113,1116.5,1111,1115.5,112
20101201|2010-08-05 09:00,5,1116,1117.25,1115.75,1116.75,11
20101201|2010-08-05 09:30,5,1117.5,1117.5,1113,1113,24
20101201|2010-08-05 10:00,5,1112.75,1115,1112.25,1115,67
20101201|2010-08-05 10:30,5,1115,1116,1114,1114.25,40
20101201|2010-08-05 11:00,5,1115.5,1116,1114.75,1115.5,34
20101201|2010-08-05 11:30,5,1114.5,1114.5,1114.5,1114.5,1
20101201|2010-08-05 12:00,5,1113.5,1115,1113.5,1114.75,4
20101201|2010-08-05 12:30,5,1115.5,1117,1115.5,1117,6
20101201|2010-08-05 13:00,5,1116.25,1117.25,1116,1117.25,4
20101201|2010-08-05 13:30,5,1117.25,1117.25,1116.5,1116.75,28
20101201|2010-08-05 14:00,5,1117.75,1119,1117.75,1118,46
20101201|2010-08-05 14:30,5,1117.25,1118,1116.75,1118,86
20101201|2010-08-05 15:00,5,1118.25,1118.5,1118.25,1118.5,8
20101201|2010-08-05 15:30,6,1119.25,1119.25,1119.25,1119.25,1
20101201|2010-08-05 17:00,6,1119,1119,1119,1119,2
20101201|2010-08-05 18:00,6,1118.75,1118.75,1118.75,1118.75,2
20101201|2010-08-05 19:00,6,1118.75,1118.75,1118.75,1118.75,1
20101201|2010-08-05 20:30,6,1118.75,1118.75,1118.75,1118.75,1
20101201|2010-08-05 21:00,6,1118.75,1118.75,1118.75,1118.75,1
20101201|2010-08-05 22:30,6,1120,1121,1120,1121,10
20101201|2010-08-05 23:30,6,1119.5,1120,1119.5,1120,2
20101201|2010-08-06 00:00,6,1120,1120,1120,1120,1
20101201|2010-08-06 00:30,6,1119.5,1119.5,1119.5,1119.5,1
20101201|2010-08-06 02:00,6,1120,1121,1120,1121,4
20101201|2010-08-06 02:30,6,1121,1121,1121,1121,1
20101201|2010-08-06 03:00,6,1120.75,1120.75,1120.75,1120.75,2
20101201|2010-08-06 03:30,6,1119.25,1119.25,1119.25,1119.25,1
20101201|2010-08-06 04:00,6,1118.25,1118.25,1117.75,1117.75,4
20101201|2010-08-06 04:30,6,1118,1119,1118,1119,4
20101201|2010-08-06 05:00,6,1119.75,1119.75,1119.75,1119.75,1
20101201|2010-08-06 05:30,6,1120,1120,1119.25,1119.25,2
20101201|2010-08-06 06:00,6,1120,1121.25,1120,1121.25,2
20101201|2010-08-06 06:30,6,1121,1121,1121,1121,4
20101201|2010-08-06 07:00,6,1120.5,1121.5,1120.5,1121.5,5
20101201|2010-08-06 07:30,6,1118.75,1118.75,1106.5,1110.75,134
20101201|2010-08-06 08:00,6,1108.5,1108.75,1107,1107,13
20101201|2010-08-06 08:30,6,1107.5,1115.5,1107.5,1115,263
20101201|2010-08-06 09:00,6,1115.5,1115.5,1112,1113.25,156
20101201|2010-08-06 09:30,6,1112.25,1112.25,1100.5,1102,396
20101201|2010-08-06 10:00,6,1100.5,1103.25,1099.5,1102,32
20101201|2010-08-06 10:30,6,1102.25,1104.25,1102.25,1102.75,28
20101201|2010-08-06 11:00,6,1103.25,1103.25,1101.75,1102.5,58
20101201|2010-08-06 11:30,6,1103.25,1103.5,1101.75,1102.5,32
20101201|2010-08-06 12:00,6,1102,1102,1101.25,1102,5
20101201|2010-08-06 12:30,6,1102.25,1103.75,1102.25,1103.25,42
20101201|2010-08-06 13:00,6,1102,1104,1102,1104,8
20101201|2010-08-06 13:30,6,1103.5,1109.5,1103.5,1108.75,166
20101201|2010-08-06 14:00,6,1109.5,1112.5,1108.5,1112.5,70
20101201|2010-08-06 14:30,6,1111,1114.25,1110.75,1113.5,88
20101201|2010-08-06 15:00,6,1114.25,1115.25,1114,1115.25,16
20101201|2010-08-08 17:00,9,1116.75,1116.75,1114.25,1114.25,4
20101201|2010-08-08 18:00,9,1114.75,1114.75,1113.5,1113.5,3
20101201|2010-08-08 18:30,9,1114.25,1114.75,1114.25,1114.75,13
20101201|2010-08-08 19:00,9,1112.25,1112.25,1112.25,1112.25,1
20101201|2010-08-08 21:00,9,1115.25,1115.25,1115.25,1115.25,2
20101201|2010-08-08 21:30,9,1114.25,1114.25,1114.25,1114.25,1
20101201|2010-08-08 22:30,9,1114.75,1114.75,1114.75,1114.75,1
20101201|2010-08-08 23:30,9,1114.25,1114.25,1114.25,1114.25,1
20101201|2010-08-09 00:00,9,1115.75,1115.75,1115.75,1115.75,1
20101201|2010-08-09 00:30,9,1116.5,1116.5,1116.5,1116.5,1
20101201|2010-08-09 01:00,9,1117.25,1117.25,1117.25,1117.25,1
20101201|2010-08-09 01:30,9,1115.75,1115.75,1115.75,1115.75,1
20101201|2010-08-09 02:30,9,1118.25,1119.5,1118.25,1118.75,17
20101201|2010-08-09 03:00,9,1117.75,1117.75,1117.75,1117.75,1
20101201|2010-08-09 04:30,9,1119.25,1119.25,1119.25,1119.25,1
20101201|2010-08-09 05:00,9,1118.25,1118.25,1118.25,1118.25,1
20101201|2010-08-09 06:30,9,1119.5,1120,1119.5,1120,3
20101201|2010-08-09 07:30,9,1120,1120.25,1119.25,1119.25,11
20101201|2010-08-09 08:00,9,1119.25,1119.25,1118.25,1119,6
20101201|2010-08-09 08:30,9,1118.5,1118.5,1113.5,1114.5,112
20101201|2010-08-09 09:00,9,1115.25,1117,1114,1114.75,22
20101201|2010-08-09 09:30,9,1114.75,1116.75,1114.75,1116.75,18
20101201|2010-08-09 10:00,9,1117.5,1118.25,1117,1118,76
20101201|2010-08-09 10:30,9,1118.25,1119.5,1118.25,1118.5,47
20101201|2010-08-09 11:00,9,1118.75,1118.75,1117.5,1118,24
20101201|2010-08-09 11:30,9,1117.5,1118.5,1117.5,1118.25,11
20101201|2010-08-09 12:00,9,1118,1119,1117.75,1117.75,16
20101201|2010-08-09 12:30,9,1117.25,1119.25,1117.25,1119.25,51
20101201|2010-08-09 13:00,9,1119.25,1119.5,1118.75,1119.5,3
20101201|2010-08-09 13:30,9,1119.5,1121.5,1119,1121.5,61
20101201|2010-08-09 14:00,9,1121.75,1121.75,1119.25,1119.75,60
20101201|2010-08-09 14:30,9,1120.5,1122,1120.25,1120.25,44
20101201|2010-08-09 16:00,10,1120.5,1120.5,1120.5,1120.5,10
20101201|2010-08-09 18:00,10,1120.25,1120.25,1120.25,1120.25,1
20101201|2010-08-09 20:00,10,1118.75,1118.75,1118.75,1118.75,1
20101201|2010-08-09 21:00,10,1118.25,1118.25,1118.25,1118.25,1
20101201|2010-08-09 21:30,10,1117,1117,1116.75,1116.75,3
20101201|2010-08-09 22:00,10,1116.75,1116.75,1116.75,1116.75,1
20101201|2010-08-09 22:30,10,1115.5,1115.5,1115.5,1115.5,7
20101201|2010-08-09 23:30,10,1115.75,1116.25,1115.75,1116.25,2
20101201|2010-08-10 01:00,10,1115.75,1115.75,1115.75,1115.75,5
20101201|2010-08-10 01:30,10,1115,1115,1115,1115,1
20101201|2010-08-10 02:00,10,1116.25,1116.25,1115.25,1115.25,3
20101201|2010-08-10 02:30,10,1113.5,1113.5,1112.75,1112.75,7
20101201|2010-08-10 03:00,10,1114,1114,1114,1114,1
20101201|2010-08-10 03:30,10,1114.25,1114.25,1114.25,1114.25,2
20101201|2010-08-10 04:00,10,1113.75,1113.75,1113,1113,8
20101201|2010-08-10 04:30,10,1113.25,1113.25,1113.25,1113.25,47
20101201|2010-08-10 05:00,10,1114.25,1114.5,1114.25,1114.5,4
20101201|2010-08-10 05:30,10,1114,1114.5,1114,1114.5,2
20101201|2010-08-10 06:00,10,1115,1115.5,1114,1114,3
20101201|2010-08-10 07:00,10,1112,1112,1108.5,1110.25,32
20101201|2010-08-10 07:30,10,1109.75,1109.75,1109,1109,12
20101201|2010-08-10 08:00,10,1110,1111.25,1109.25,1109.25,10
20101201|2010-08-10 08:30,10,1111.25,1111.25,1104.75,1106,93
20101201|2010-08-10 09:00,10,1106.25,1108.25,1105.75,1108.25,8
20101201|2010-08-10 09:30,10,1107.5,1108,1105.75,1106.25,17
20101201|2010-08-10 10:00,10,1108,1109.25,1107.75,1108.75,7
20101201|2010-08-10 10:30,10,1109.5,1109.75,1109,1109.5,37
20101201|2010-08-10 11:00,10,1109,1109.75,1109,1109.75,16
20101201|2010-08-10 11:30,10,1108.5,1109.25,1108.5,1109.25,9
20101201|2010-08-10 12:00,10,1108.25,1108.25,1106,1106,37
20101201|2010-08-10 12:30,10,1106.5,1107.75,1105.75,1107.25,63
20101201|2010-08-10 13:00,10,1107.5,1117,1107.5,1113.75,612
20101201|2010-08-10 13:30,10,1114.25,1119.5,1114.25,1115.75,627
20101201|2010-08-10 14:00,10,1115.75,1117.5,1112.25,1114.25,165
20101201|2010-08-10 14:30,10,1115,1117.25,1113.5,1114,291
20101201|2010-08-10 15:00,10,1114.5,1115.75,1114.25,1115.75,16
20101201|2010-08-10 18:30,11,1113.75,1113.75,1113.75,1113.75,1
20101201|2010-08-10 19:00,11,1112,1112,1108.75,1108.75,2
20101201|2010-08-10 19:30,11,1106.5,1106.5,1106.5,1106.5,1
20101201|2010-08-10 21:00,11,1110,1110,1110,1110,1
20101201|2010-08-10 22:00,11,1108.5,1108.5,1108.5,1108.5,1
20101201|2010-08-10 22:30,11,1108.5,1108.5,1108.5,1108.5,4
20101201|2010-08-11 00:30,11,1106,1106,1105.5,1105.5,2
20101201|2010-08-11 01:00,11,1105.5,1105.5,1103.5,1104.25,12
20101201|2010-08-11 01:30,11,1103.75,1103.75,1103.75,1103.75,1
20101201|2010-08-11 02:00,11,1104.25,1104.25,1104.25,1104.25,1
20101201|2010-08-11 02:30,11,1102,1103.25,1102,1102.75,4
20101201|2010-08-11 03:00,11,1103.75,1103.75,1103.75,1103.75,1
20101201|2010-08-11 03:30,11,1104,1104,1104,1104,1
20101201|2010-08-11 04:00,11,1101.5,1102,1101,1101,7
20101201|2010-08-11 04:30,11,1100,1100,1100,1100,1
20101201|2010-08-11 05:00,11,1099,1099,1096.5,1097,113
20101201|2010-08-11 05:30,11,1098.75,1099,1098.75,1099,4
20101201|2010-08-11 06:00,11,1099,1100,1099,1100,3
20101201|2010-08-11 06:30,11,1098.5,1098.5,1098.5,1098.5,6
20101201|2010-08-11 07:00,11,1099.5,1099.5,1099.5,1099.5,8
20101201|2010-08-11 07:30,11,1098.5,1099,1096.5,1096.5,51
20101201|2010-08-11 08:00,11,1097,1097,1094.5,1096.25,141
20101201|2010-08-11 08:30,11,1096.5,1096.5,1089.5,1091,494
20101201|2010-08-11 09:00,11,1091,1092.5,1089.25,1091,72
20101201|2010-08-11 09:30,11,1090.75,1091,1087.25,1087.25,126
20101201|2010-08-11 10:00,11,1087,1087.75,1083.5,1085.25,310
20101201|2010-08-11 10:30,11,1085.5,1086.75,1085.5,1086,194
20101201|2010-08-11 11:00,11,1085.5,1086,1084.5,1085,156
20101201|2010-08-11 11:30,11,1084.25,1084.25,1082.5,1082.75,106
20101201|2010-08-11 12:00,11,1082.75,1085.25,1082.75,1084.75,218
20101201|2010-08-11 12:30,11,1085.75,1085.75,1083.25,1084,80
20101201|2010-08-11 13:00,11,1084.5,1086.75,1084.5,1086.75,156
20101201|2010-08-11 13:30,11,1085.75,1085.75,1081.25,1082.5,184
20101201|2010-08-11 14:00,11,1082.75,1083.5,1081.5,1081.5,100
20101201|2010-08-11 14:30,11,1083,1085.5,1081,1083,289
20101201|2010-08-11 15:00,11,1082,1082,1080,1080,100
20101201|2010-08-11 15:30,12,1079.5,1079.5,1076.75,1077,112
20101201|2010-08-11 16:00,12,1076.25,1076.25,1068.75,1070.5,84
20101201|2010-08-11 17:00,12,1071.5,1071.5,1071.5,1071.5,10
20101201|2010-08-11 17:30,12,1073,1073,1073,1073,4
20101201|2010-08-11 18:00,12,1072.25,1072.25,1072,1072,9
20101201|2010-08-11 18:30,12,1073,1074.25,1073,1074.25,6
20101201|2010-08-11 19:00,12,1074.5,1076,1074.5,1076,8
20101201|2010-08-11 19:30,12,1076.5,1076.5,1075.75,1075.75,5
20101201|2010-08-11 20:00,12,1076.25,1077,1076.25,1077,16
20101201|2010-08-11 20:30,12,1075,1075,1074.25,1074.25,7
20101201|2010-08-11 21:00,12,1076.75,1077.75,1076.75,1077.75,7
20101201|2010-08-11 21:30,12,1076.25,1076.25,1075.25,1075.25,15
20101201|2010-08-11 22:00,12,1075.75,1075.75,1074,1074,3
20101201|2010-08-11 22:30,12,1073.25,1075.5,1073.25,1075.25,16
20101201|2010-08-11 23:00,12,1074.75,1074.75,1074.75,1074.75,1
20101201|2010-08-11 23:30,12,1076.25,1077.5,1076.25,1077.5,2
20101201|2010-08-12 00:00,12,1078.5,1078.5,1078.5,1078.5,1
20101201|2010-08-12 01:00,12,1079.25,1079.25,1078.75,1078.75,5
20101201|2010-08-12 01:30,12,1078.5,1078.5,1077.25,1077.25,6
20101201|2010-08-12 02:00,12,1079.75,1081.5,1079.5,1081.5,18
20101201|2010-08-12 02:30,12,1080.75,1082.25,1080.75,1081.75,12
20101201|2010-08-12 03:00,12,1080.75,1081,1080.75,1081,5
20101201|2010-08-12 03:30,12,1078.5,1078.5,1077.75,1078,5
20101201|2010-08-12 04:00,12,1079,1079,1079,1079,2
20101201|2010-08-12 04:30,12,1079.25,1079.25,1076.75,1076.75,6
20101201|2010-08-12 05:00,12,1079,1079,1079,1079,50
20101201|2010-08-12 05:30,12,1080,1080,1080,1080,1
20101201|2010-08-12 06:00,12,1078.5,1079.75,1078.5,1079.75,11
20101201|2010-08-12 06:30,12,1078.25,1078.25,1076,1076,7
20101201|2010-08-12 07:00,12,1076,1076,1074.25,1074.25,15
20101201|2010-08-12 07:30,12,1073,1073,1068,1070,153
20101201|2010-08-12 08:00,12,1070,1070,1065.5,1066,164
20101201|2010-08-12 08:30,12,1066.5,1074.25,1066.25,1074,296
20101201|2010-08-12 09:00,12,1073.5,1076.25,1073.25,1073.25,118
20101201|2010-08-12 09:30,12,1072.5,1078,1072.5,1076.5,168
20101201|2010-08-12 10:00,12,1076.25,1079.25,1074.5,1079.25,55
20101201|2010-08-12 10:30,12,1078.25,1078.5,1076.5,1078,19
20101201|2010-08-12 11:00,12,1076,1078.25,1076,1077.25,80
20101201|2010-08-12 11:30,12,1077.25,1078.5,1077.25,1078.5,6
20101201|2010-08-12 12:00,12,1079.25,1079.5,1076.5,1076.5,17
20101201|2010-08-12 12:30,12,1077,1077,1074,1074,66
20101201|2010-08-12 13:00,12,1073.25,1075,1073.25,1074.5,32
20101201|2010-08-12 13:30,12,1073,1074.25,1072.5,1074.25,28
20101201|2010-08-12 14:00,12,1076.5,1080,1076.5,1077.75,91
20101201|2010-08-12 14:30,12,1078,1079.5,1074.5,1077.25,133
20101201|2010-08-12 15:00,12,1075.5,1075.5,1074.25,1074.25,6
20101201|2010-08-12 15:30,13,1075.25,1075.25,1075.25,1075.25,4
20101201|2010-08-12 17:00,13,1074.75,1074.75,1074.75,1074.75,2
20101201|2010-08-12 17:30,13,1075.75,1075.75,1075.75,1075.75,1
20101201|2010-08-12 18:30,13,1077.5,1077.5,1077.5,1077.5,2
20101201|2010-08-12 19:30,13,1078,1078,1078,1078,1
20101201|2010-08-12 20:00,13,1076,1076,1076,1076,4
20101201|2010-08-12 21:00,13,1078,1078,1078,1078,5
20101201|2010-08-12 21:30,13,1079,1079.5,1079,1079.5,8
20101201|2010-08-12 22:30,13,1079.25,1081,1079.25,1081,8
20101201|2010-08-12 23:00,13,1079.75,1080,1079.75,1080,2
20101201|2010-08-12 23:30,13,1080.25,1080.25,1080.25,1080.25,1
20101201|2010-08-13 00:00,13,1081.25,1081.75,1081.25,1081.75,12
20101201|2010-08-13 00:30,13,1082,1082.25,1082,1082.25,7
20101201|2010-08-13 01:00,13,1082.25,1084,1082.25,1083.75,16
20101201|2010-08-13 01:30,13,1082.75,1082.75,1082.5,1082.5,7
20101201|2010-08-13 02:00,13,1082.75,1082.75,1081.25,1082.25,7
20101201|2010-08-13 02:30,13,1082,1082,1080.25,1080.25,2
20101201|2010-08-13 03:00,13,1080.5,1080.75,1080.5,1080.5,7
20101201|2010-08-13 03:30,13,1081,1082.75,1080.75,1080.75,3
20101201|2010-08-13 04:00,13,1079,1079,1076,1076,3
20101201|2010-08-13 04:30,13,1075,1075.5,1072.75,1072.75,5
20101201|2010-08-13 05:00,13,1073.25,1073.25,1069.75,1071.5,9
20101201|2010-08-13 05:30,13,1072,1072,1071.5,1071.5,3
20101201|2010-08-13 06:00,13,1071.5,1072,1071.5,1072,4
20101201|2010-08-13 06:30,13,1071.25,1071.25,1070.25,1070.25,10
20101201|2010-08-13 07:00,13,1068.75,1068.75,1068.75,1068.75,2
20101201|2010-08-13 07:30,13,1071,1073,1068,1073,40
20101201|2010-08-13 08:00,13,1071.75,1073.25,1071.25,1072.5,27
20101201|2010-08-13 08:30,13,1073.75,1078.25,1073,1078.25,59
20101201|2010-08-13 09:00,13,1078,1078.75,1075.25,1075.5,142
20101201|2010-08-13 09:30,13,1076,1076.75,1072.75,1074.75,58
20101201|2010-08-13 10:00,13,1075.75,1075.75,1073.25,1074,20
20101201|2010-08-13 10:30,13,1073,1073.75,1071.5,1073.75,29
20101201|2010-08-13 11:00,13,1073.75,1076,1073.75,1076,20
20101201|2010-08-13 11:30,13,1076.5,1077.5,1076.5,1077.5,18
20101201|2010-08-13 12:00,13,1078,1078,1076.5,1076.5,13
20101201|2010-08-13 12:30,13,1078,1078.75,1076.75,1076.75,15
20101201|2010-08-13 13:00,13,1076,1076,1075.25,1075.25,24
20101201|2010-08-13 13:30,13,1075,1075.25,1074,1074,15
20101201|2010-08-13 14:00,13,1074.75,1076,1074.5,1076,25
20101201|2010-08-13 14:30,13,1074.75,1076,1072.5,1072.75,214
20101201|2010-08-13 15:00,13,1072,1072,1071.25,1071.5,6
20101201|2010-08-15 17:00,16,1071,1071.75,1071,1071.75,6
20101201|2010-08-15 17:30,16,1071.5,1071.75,1071.5,1071.5,16
20101201|2010-08-15 18:30,16,1070.25,1070.25,1069.5,1069.5,2
20101201|2010-08-15 19:00,16,1067.25,1067.5,1066.25,1066.25,6
20101201|2010-08-15 19:30,16,1065.5,1066.25,1065.5,1065.75,5
20101201|2010-08-15 20:00,16,1065,1065,1064.5,1064.5,3
20101201|2010-08-15 20:30,16,1064.5,1068.25,1064.5,1068,18
20101201|2010-08-15 21:00,16,1068,1069.25,1068,1068,3
20101201|2010-08-15 21:30,16,1067.25,1067.25,1067.25,1067.25,3
20101201|2010-08-15 22:00,16,1068.75,1069.25,1068.75,1069.25,2
20101201|2010-08-15 22:30,16,1068,1068,1067,1067,3
20101201|2010-08-15 23:00,16,1069.5,1069.5,1069.5,1069.5,1
20101201|2010-08-16 00:00,16,1070.5,1072.5,1070.5,1072.5,6
20101201|2010-08-16 01:00,16,1073.25,1073.25,1073.25,1073.25,2
20101201|2010-08-16 01:30,16,1074.75,1074.75,1074.75,1074.75,5
20101201|2010-08-16 02:00,16,1074.5,1075.5,1074.5,1075.5,14
20101201|2010-08-16 03:00,16,1070,1070,1067.5,1067.5,8
20101201|2010-08-16 03:30,16,1066.5,1068.75,1066.5,1068.75,10
20101201|2010-08-16 04:00,16,1068.25,1070.5,1068.25,1070.5,5
20101201|2010-08-16 04:30,16,1071.5,1071.5,1068.75,1068.75,11
20101201|2010-08-16 05:00,16,1068,1069,1068,1069,7
20101201|2010-08-16 06:30,16,1066.25,1066.5,1066.25,1066.5,10
20101201|2010-08-16 07:00,16,1068,1068,1066.75,1066.75,18
20101201|2010-08-16 07:30,16,1067,1070,1067,1068.5,33
20101201|2010-08-16 08:00,16,1067.75,1068.25,1065,1065.75,29
20101201|2010-08-16 08:30,16,1065.25,1069.5,1061.5,1067.75,112
20101201|2010-08-16 09:00,16,1068.75,1073.5,1068.5,1073,57
20101201|2010-08-16 09:30,16,1073.75,1073.75,1072.25,1073,13
20101201|2010-08-16 10:00,16,1072,1072,1070.25,1071,7
20101201|2010-08-16 10:30,16,1071.5,1073.75,1071.5,1073.75,20
20101201|2010-08-16 11:00,16,1074.25,1075.25,1073.75,1075.25,11
20101201|2010-08-16 11:30,16,1075.25,1076,1074.25,1074.25,219
20101201|2010-08-16 12:00,16,1074.5,1074.75,1074.5,1074.5,7
20101201|2010-08-16 12:30,16,1074.25,1074.5,1072.75,1073,15
20101201|2010-08-16 13:00,16,1071.75,1072.5,1071.25,1071.75,14
20101201|2010-08-16 13:30,16,1071.5,1072.5,1069.25,1069.25,39
20101201|2010-08-16 14:00,16,1069.25,1070.25,1068.25,1070.25,23
20101201|2010-08-16 14:30,16,1070,1073,1070,1072.5,101
20101201|2010-08-16 15:00,16,1072,1072.75,1072,1072.75,16
20101201|2010-08-16 15:30,17,1072.5,1073,1072.5,1073,2
20101201|2010-08-16 17:00,17,1074.25,1074.25,1074.25,1074.25,1
20101201|2010-08-16 18:00,17,1072.5,1072.5,1071.5,1071.5,2
20101201|2010-08-16 19:00,17,1070,1070,1070,1070,11
20101201|2010-08-16 19:30,17,1070.25,1070.5,1070.25,1070.5,2
20101201|2010-08-16 20:00,17,1071.5,1071.5,1071.5,1071.5,1
20101201|2010-08-16 20:30,17,1073,1073,1073,1073,1
20101201|2010-08-16 21:30,17,1073.25,1074.5,1073.25,1074.5,2
20101201|2010-08-16 22:00,17,1075.75,1075.75,1075,1075.5,3
20101201|2010-08-17 00:00,17,1076,1076,1076,1076,2
20101201|2010-08-17 01:00,17,1075.25,1075.25,1075.25,1075.25,1
20101201|2010-08-17 01:30,17,1075,1075,1075,1075,1
20101201|2010-08-17 02:30,17,1077,1077,1076.75,1076.75,3
20101201|2010-08-17 03:00,17,1077.75,1077.75,1077.75,1077.75,2
20101201|2010-08-17 03:30,17,1078.25,1079.75,1078.25,1079.5,12
20101201|2010-08-17 04:00,17,1078.5,1078.5,1078.5,1078.5,10
20101201|2010-08-17 04:30,17,1077.75,1077.75,1077.75,1077.75,3
20101201|2010-08-17 05:00,17,1079,1080.5,1079,1080.5,16
20101201|2010-08-17 05:30,17,1080.5,1080.75,1079.75,1079.75,11
20101201|2010-08-17 06:00,17,1078.5,1079.75,1078.5,1079.75,24
20101201|2010-08-17 06:30,17,1080,1080,1080,1080,7
20101201|2010-08-17 07:00,17,1079.5,1079.75,1078.75,1079.75,8
20101201|2010-08-17 07:30,17,1078.75,1081.5,1078.75,1081,34
20101201|2010-08-17 08:00,17,1081,1082.75,1081,1082.5,38
20101201|2010-08-17 08:30,17,1081.5,1081.75,1078.75,1079.5,132
20101201|2010-08-17 09:00,17,1081,1081.5,1078.75,1080,48
20101201|2010-08-17 09:30,17,1079.25,1084.5,1079.25,1084.25,99
20101201|2010-08-17 10:00,17,1084,1089.25,1084,1087.75,204
20101201|2010-08-17 10:30,17,1088.5,1090.25,1088.5,1090,86
20101201|2010-08-17 11:00,17,1089.75,1089.75,1088.25,1088.75,49
20101201|2010-08-17 11:30,17,1088.25,1089.25,1088.25,1088.75,6
20101201|2010-08-17 12:00,17,1089,1093.25,1089,1093.25,113
20101201|2010-08-17 12:30,17,1093,1093.5,1090.75,1091.75,85
20101201|2010-08-17 13:00,17,1091.75,1092.5,1091.5,1092.25,57
20101201|2010-08-17 13:30,17,1092,1092.5,1091,1091.75,58
20101201|2010-08-17 14:00,17,1090.5,1090.75,1088.5,1090.75,181
20101201|2010-08-17 14:30,17,1090.75,1090.75,1085.25,1086,249
20101201|2010-08-17 15:00,17,1085.5,1085.5,1084,1084,27
20101201|2010-08-17 15:30,18,1084.5,1084.75,1084.5,1084.75,2
20101201|2010-08-17 18:00,18,1085,1085,1085,1085,2
20101201|2010-08-17 18:30,18,1084.5,1084.75,1084.25,1084.25,5
20101201|2010-08-17 19:00,18,1084.25,1084.5,1084.25,1084.5,13
20101201|2010-08-17 19:30,18,1084.25,1084.25,1083.25,1083.25,2
20101201|2010-08-17 20:00,18,1083,1083,1083,1083,2
20101201|2010-08-17 20:30,18,1083.25,1084,1083.25,1084,2
20101201|2010-08-17 21:00,18,1084,1084,1084,1084,2
20101201|2010-08-17 22:00,18,1083,1083,1082,1082.25,3
20101201|2010-08-17 22:30,18,1082.25,1082.25,1082.25,1082.25,20
20101201|2010-08-17 23:00,18,1083,1083,1083,1083,1
20101201|2010-08-17 23:30,18,1083.75,1083.75,1083.75,1083.75,1
20101201|2010-08-18 00:00,18,1083.75,1084.5,1083.75,1084.5,53
20101201|2010-08-18 01:00,18,1083.5,1083.5,1083.5,1083.5,1
20101201|2010-08-18 01:30,18,1084,1084.5,1083.5,1083.5,4
20101201|2010-08-18 02:00,18,1083,1083,1082.5,1082.5,2
20101201|2010-08-18 02:30,18,1081.5,1081.5,1080.25,1080.25,14
20101201|2010-08-18 03:00,18,1081.25,1081.25,1081.25,1081.25,10
20101201|2010-08-18 03:30,18,1082,1082,1082,1082,10
20101201|2010-08-18 04:00,18,1081.75,1084.75,1081.5,1084.75,45
20101201|2010-08-18 04:30,18,1083.75,1083.75,1083.75,1083.75,10
20101201|2010-08-18 05:30,18,1083,1084,1083,1083.25,7
20101201|2010-08-18 06:00,18,1083.25,1083.25,1083.25,1083.25,4
20101201|2010-08-18 06:30,18,1084,1085.5,1084,1085.5,18
20101201|2010-08-18 07:00,18,1087,1087,1087,1087,1
20101201|2010-08-18 07:30,18,1086,1087.5,1086,1087.25,15
20101201|2010-08-18 08:00,18,1087.75,1087.75,1085.25,1085.25,11
20101201|2010-08-18 08:30,18,1084.75,1084.75,1078.75,1081.75,160
20101201|2010-08-18 09:00,18,1081.5,1084.75,1080,1080,80
20101201|2010-08-18 09:30,18,1080.25,1082.5,1080,1081.5,91
20101201|2010-08-18 10:00,18,1083.75,1085.75,1083,1084.5,91
20101201|2010-08-18 10:30,18,1084.75,1087,1084,1086.25,56
20101201|2010-08-18 11:00,18,1085.75,1086.5,1085,1086,37
20101201|2010-08-18 11:30,18,1086.25,1089.75,1085,1089.25,78
20101201|2010-08-18 12:00,18,1089.5,1092.5,1089.5,1092,90
20101201|2010-08-18 12:30,18,1092.25,1092.75,1090.5,1092.25,39
20101201|2010-08-18 13:00,18,1092.75,1093.5,1091.5,1091.5,14
20101201|2010-08-18 13:30,18,1090.75,1091.75,1090.25,1090.75,15
20101201|2010-08-18 14:00,18,1091.25,1091.25,1087.75,1088.5,87
20101201|2010-08-18 14:30,18,1088,1090,1087.5,1088.5,66
20101201|2010-08-18 15:00,18,1087.5,1087.5,1081.5,1082.5,336
20101201|2010-08-18 17:00,19,1082,1082,1082,1082,2
20101201|2010-08-18 18:30,19,1081.75,1081.75,1081.75,1081.75,1
20101201|2010-08-18 19:30,19,1083.25,1083.25,1083.25,1083.25,5
20101201|2010-08-18 20:30,19,1083.5,1083.5,1083.5,1083.5,1
20101201|2010-08-18 21:00,19,1083.75,1083.75,1083.75,1083.75,1
20101201|2010-08-18 21:30,19,1081.5,1082.75,1081.5,1082.75,3
20101201|2010-08-18 22:00,19,1082,1082,1082,1082,1
20101201|2010-08-18 23:00,19,1083,1083,1083,1083,1
20101201|2010-08-18 23:30,19,1084.75,1084.75,1084.75,1084.75,1
20101201|2010-08-19 01:00,19,1086,1086,1086,1086,1
20101201|2010-08-19 01:30,19,1086,1086.5,1085.75,1086.5,3
20101201|2010-08-19 02:00,19,1087,1087,1083.75,1083.75,6
20101201|2010-08-19 02:30,19,1081.5,1081.5,1080.5,1080.5,3
20101201|2010-08-19 03:00,19,1081.75,1082,1080.5,1080.5,17
20101201|2010-08-19 04:00,19,1083,1083.25,1082.5,1083.25,10
20101201|2010-08-19 04:30,19,1083.25,1083.25,1083.25,1083.25,1
20101201|2010-08-19 05:00,19,1085,1088,1085,1088,8
20101201|2010-08-19 05:30,19,1087.75,1087.75,1087.5,1087.5,3
20101201|2010-08-19 06:00,19,1087.75,1087.75,1087.75,1087.75,17
20101201|2010-08-19 06:30,19,1086.5,1087,1086.5,1087,10
20101201|2010-08-19 07:00,19,1087.25,1089.5,1087.25,1088,43
20101201|2010-08-19 07:30,19,1086,1086,1078.5,1081.75,254
20101201|2010-08-19 08:00,19,1081.75,1083,1081.75,1081.75,36
20101201|2010-08-19 08:30,19,1082,1084,1078.25,1079.5,138
20101201|2010-08-19 09:00,19,1078.5,1078.5,1070.5,1072.25,393
20101201|2010-08-19 09:30,19,1072,1073.75,1069,1071.75,189
20101201|2010-08-19 10:00,19,1070.75,1071,1069,1070,129
20101201|2010-08-19 10:30,19,1069.5,1069.5,1063.75,1064.75,177
20101201|2010-08-19 11:00,19,1065.5,1068,1065,1067.25,83
20101201|2010-08-19 11:30,19,1068.25,1068.5,1066,1067,37
20101201|2010-08-19 12:00,19,1068.25,1068.75,1067.25,1068.25,15
20101201|2010-08-19 12:30,19,1067.75,1067.75,1065.5,1065.5,44
20101201|2010-08-19 13:00,19,1065,1068.5,1064.5,1068,46
20101201|2010-08-19 13:30,19,1069,1069.5,1066.75,1068,143
20101201|2010-08-19 14:00,19,1067.5,1072.25,1067.5,1071,37
20101201|2010-08-19 14:30,19,1071.5,1071.75,1068.25,1069,94
20101201|2010-08-19 15:00,19,1068,1068,1066.5,1066.5,16
20101201|2010-08-19 15:30,20,1066.25,1066.25,1066.25,1066.25,1
20101201|2010-08-19 16:00,20,1067.75,1067.75,1067,1067,7
20101201|2010-08-19 17:30,20,1067.75,1067.75,1067.25,1067.25,2
20101201|2010-08-19 19:30,20,1068,1068,1068,1068,1
20101201|2010-08-19 20:00,20,1068.5,1069.5,1068.5,1069.5,4
20101201|2010-08-19 20:30,20,1069,1069,1067.5,1067.5,4
20101201|2010-08-19 21:30,20,1067.5,1067.5,1066.5,1066.5,2
20101201|2010-08-19 23:00,20,1065.5,1065.5,1064.25,1064.25,4
20101201|2010-08-19 23:30,20,1064.25,1064.25,1063.5,1063.5,9
20101201|2010-08-20 00:00,20,1064.75,1064.75,1064.75,1064.75,3
20101201|2010-08-20 01:00,20,1068.5,1068.5,1068,1068,2
20101201|2010-08-20 01:30,20,1068.25,1068.25,1068.25,1068.25,2
20101201|2010-08-20 02:00,20,1070,1070,1068.5,1068.5,7
20101201|2010-08-20 02:30,20,1066.5,1066.5,1066.5,1066.5,50
20101201|2010-08-20 03:00,20,1068.5,1068.5,1065.5,1066.5,28
20101201|2010-08-20 03:30,20,1065,1065,1064.25,1064.25,27
20101201|2010-08-20 04:30,20,1062.25,1062.25,1061.75,1061.75,6
20101201|2010-08-20 05:00,20,1063.25,1063.25,1059,1059,22
20101201|2010-08-20 05:30,20,1060,1061.25,1059.75,1060,19
20101201|2010-08-20 06:00,20,1058.5,1060.75,1058.5,1060.75,18
20101201|2010-08-20 06:30,20,1062.25,1062.25,1060.25,1061.25,70
20101201|2010-08-20 07:00,20,1061.25,1061.75,1061.25,1061.75,2
20101201|2010-08-20 07:30,20,1060.25,1063.25,1060,1063,47
20101201|2010-08-20 08:00,20,1063,1065.25,1061.25,1065.25,18
20101201|2010-08-20 08:30,20,1065,1065.25,1059.5,1061,63
20101201|2010-08-20 09:00,20,1063,1063.75,1060.25,1061.5,134
20101201|2010-08-20 09:30,20,1061.25,1063.25,1061.25,1061.5,45
20101201|2010-08-20 10:00,20,1062,1062.5,1059.5,1061,67
20101201|2010-08-20 10:30,20,1060.75,1060.75,1057,1057,131
20101201|2010-08-20 11:00,20,1057.75,1060.25,1057.75,1059,54
20101201|2010-08-20 11:30,20,1060.25,1060.25,1058.75,1060,14
20101201|2010-08-20 12:00,20,1060.5,1061.75,1060.5,1061.5,43
20101201|2010-08-20 12:30,20,1061,1062,1060,1060.75,168
20101201|2010-08-20 13:00,20,1061.25,1062.75,1061,1062.25,49
20101201|2010-08-20 13:30,20,1063.5,1066,1063.25,1065.75,178
20101201|2010-08-20 14:00,20,1064.5,1065.5,1063.75,1064.25,174
20101201|2010-08-20 14:30,20,1065,1066,1064.5,1065.25,119
20101201|2010-08-20 15:00,20,1064.25,1065,1064,1064.75,33
20101201|2010-08-22 17:00,23,1065,1069,1065,1069,13
20101201|2010-08-22 17:30,23,1068,1068.5,1068,1068,5
20101201|2010-08-22 18:00,23,1068,1068,1067.25,1067.25,2
20101201|2010-08-22 19:00,23,1067.25,1068.25,1067.25,1068.25,16
20101201|2010-08-22 19:30,23,1067.25,1068.5,1067,1068.5,5
20101201|2010-08-22 20:30,23,1068.75,1068.75,1068.5,1068.5,2
20101201|2010-08-22 21:00,23,1069.25,1071.75,1069.25,1069.75,62
20101201|2010-08-22 22:30,23,1067,1067.25,1067,1067.25,14
20101201|2010-08-22 23:00,23,1068.5,1068.5,1068.5,1068.5,1
20101201|2010-08-23 00:00,23,1067.5,1067.5,1067.5,1067.5,1
20101201|2010-08-23 01:00,23,1066.5,1066.5,1066.5,1066.5,1
20101201|2010-08-23 02:00,23,1065.5,1065.5,1065,1065,2
20101201|2010-08-23 02:30,23,1065,1065.5,1065,1065.5,3
20101201|2010-08-23 03:00,23,1068,1068.5,1068,1068.25,6
20101201|2010-08-23 04:30,23,1068.5,1070.5,1068.5,1070.5,5
20101201|2010-08-23 05:00,23,1069.75,1070.5,1069.5,1070,7
20101201|2010-08-23 05:30,23,1071,1072,1071,1071.5,19
20101201|2010-08-23 06:00,23,1072,1072,1070.25,1070.75,5
20101201|2010-08-23 06:30,23,1070.25,1072.25,1070.25,1072.25,6
20101201|2010-08-23 07:00,23,1070.5,1070.5,1069.75,1069.75,3
20101201|2010-08-23 08:00,23,1069.25,1070.25,1069,1070,7
20101201|2010-08-23 08:30,23,1070,1075.25,1070,1073.25,89
20101201|2010-08-23 09:00,23,1073.25,1073.25,1067.25,1068.25,189
20101201|2010-08-23 09:30,23,1067.75,1069.75,1063.75,1065.5,376
20101201|2010-08-23 10:00,23,1065.25,1065.5,1062.5,1063.25,250
20101201|2010-08-23 10:30,23,1063.75,1065.5,1063.75,1064,44
20101201|2010-08-23 11:00,23,1064,1066.75,1063.75,1066.25,347
20101201|2010-08-23 11:30,23,1066.25,1066.75,1064.75,1065.25,33
20101201|2010-08-23 12:00,23,1065,1066.25,1063.75,1065.5,296
20101201|2010-08-23 12:30,23,1065.5,1065.5,1064,1065.5,67
20101201|2010-08-23 13:00,23,1065.5,1068.75,1065.25,1066.75,220
20101201|2010-08-23 13:30,23,1068,1068,1066.25,1066.75,54
20101201|2010-08-23 14:00,23,1066.25,1067.25,1063.5,1063.5,282
20101201|2010-08-23 14:30,23,1064,1064,1060.25,1060.5,482
20101201|2010-08-23 15:00,23,1060,1061.25,1060,1060.5,12
20101201|2010-08-23 17:00,24,1060,1060,1059,1059.25,15
20101201|2010-08-23 18:30,24,1057.75,1057.75,1056.75,1056.75,6
20101201|2010-08-23 19:00,24,1057,1057,1057,1057,1
20101201|2010-08-23 19:30,24,1057,1057.75,1057,1057.75,2
20101201|2010-08-23 20:00,24,1058,1058,1057.75,1057.75,7
20101201|2010-08-23 21:30,24,1057.75,1058.25,1057.75,1058.25,3
20101201|2010-08-23 22:00,24,1059,1059.25,1059,1059.25,2
20101201|2010-08-23 22:30,24,1060,1060,1059,1059,3
20101201|2010-08-23 23:00,24,1059,1059,1057.25,1057.25,13
20101201|2010-08-23 23:30,24,1057,1057,1056.25,1056.5,27
20101201|2010-08-24 00:00,24,1057,1057,1057,1057,2
20101201|2010-08-24 00:30,24,1058,1058,1058,1058,3
20101201|2010-08-24 01:00,24,1057.5,1057.5,1057.5,1057.5,2
20101201|2010-08-24 01:30,24,1056,1056,1055.25,1055.25,28
20101201|2010-08-24 02:00,24,1055,1055,1053.25,1053.5,17
20101201|2010-08-24 02:30,24,1052.5,1053.5,1051.5,1051.5,38
20101201|2010-08-24 03:00,24,1051.25,1052,1050,1051.75,122
20101201|2010-08-24 03:30,24,1051,1052,1051,1051.75,33
20101201|2010-08-24 04:30,24,1051.5,1051.5,1051.5,1051.5,1
20101201|2010-08-24 05:00,24,1052,1053.5,1052,1053,32
20101201|2010-08-24 05:30,24,1052.5,1053,1052,1052,4
20101201|2010-08-24 06:00,24,1053.25,1053.25,1053.25,1053.25,1
20101201|2010-08-24 06:30,24,1052,1053.25,1049.5,1049.75,89
20101201|2010-08-24 07:00,24,1049.75,1050.5,1047,1047,227
20101201|2010-08-24 07:30,24,1046.75,1049.5,1046.75,1047.75,193
20101201|2010-08-24 08:00,24,1047.5,1049.25,1045.75,1049,133
20101201|2010-08-24 08:30,24,1048.5,1049.75,1043.25,1047.25,940
20101201|2010-08-24 09:00,24,1045.25,1048.5,1038.5,1046.5,1217
20101201|2010-08-24 09:30,24,1046.5,1048.5,1044.25,1048.25,362
20101201|2010-08-24 10:00,24,1049,1051.25,1047,1049.75,397
20101201|2010-08-24 10:30,24,1050,1053.25,1049.25,1051,366
20101201|2010-08-24 11:00,24,1050.25,1052.25,1047.75,1048.25,78
20101201|2010-08-24 11:30,24,1048.75,1049.5,1048,1048.25,343
20101201|2010-08-24 12:00,24,1048,1050.5,1046.75,1050.5,229
20101201|2010-08-24 12:30,24,1050.75,1050.75,1045,1045.5,173
20101201|2010-08-24 13:00,24,1045.25,1048.5,1044.75,1046.75,303
20101201|2010-08-24 13:30,24,1046.5,1049.25,1045.5,1048.75,350
20101201|2010-08-24 14:00,24,1048,1051.75,1048,1050,749
20101201|2010-08-24 14:30,24,1050,1050.5,1044.25,1045.25,930
20101201|2010-08-24 15:00,24,1045.25,1045.5,1044.5,1045.25,147
20101201|2010-08-24 15:30,25,1044,1044.75,1043.75,1044,6
20101201|2010-08-24 16:00,25,1042.75,1043.25,1042.75,1043.25,4
20101201|2010-08-24 17:00,25,1044.5,1044.5,1044.5,1044.5,1
20101201|2010-08-24 17:30,25,1044.5,1044.5,1044.5,1044.5,2
20101201|2010-08-24 18:30,25,1047,1047,1047,1047,2
20101201|2010-08-24 19:00,25,1047,1048.5,1047,1048.5,9
20101201|2010-08-24 19:30,25,1048.25,1048.25,1048.25,1048.25,1
20101201|2010-08-24 20:00,25,1047.75,1048.75,1047.75,1048.75,8
20101201|2010-08-24 21:00,25,1047.75,1048.5,1047.75,1048.25,6
20101201|2010-08-24 21:30,25,1047,1047.5,1047,1047.5,3
20101201|2010-08-24 22:00,25,1048,1048,1048,1048,1
20101201|2010-08-24 23:30,25,1045.5,1047,1045.5,1047,5
20101201|2010-08-25 00:00,25,1045.25,1045.25,1045,1045,2
20101201|2010-08-25 00:30,25,1043,1043.75,1043,1043.75,6
20101201|2010-08-25 01:00,25,1044,1044,1044,1044,1
20101201|2010-08-25 01:30,25,1044.25,1045.75,1044.25,1045.75,83
20101201|2010-08-25 02:00,25,1045.75,1046.25,1045,1046.25,6
20101201|2010-08-25 02:30,25,1047.5,1049.5,1047.5,1048,110
20101201|2010-08-25 03:00,25,1050,1050,1050,1050,5
20101201|2010-08-25 03:30,25,1047,1047,1047,1047,2
20101201|2010-08-25 04:00,25,1047,1047,1047,1047,3
20101201|2010-08-25 04:30,25,1046,1046,1045.25,1045.25,5
20101201|2010-08-25 05:00,25,1043.75,1043.75,1043.5,1043.75,27
20101201|2010-08-25 05:30,25,1045.75,1045.75,1045.75,1045.75,1
20101201|2010-08-25 06:00,25,1044,1044,1043.25,1043.25,2
20101201|2010-08-25 06:30,25,1041.75,1042.5,1041.75,1042.25,4
20101201|2010-08-25 07:00,25,1041.5,1041.5,1041,1041.25,8
20101201|2010-08-25 07:30,25,1040.25,1040.25,1036,1038,127
20101201|2010-08-25 08:00,25,1038,1039,1036.5,1039,117
20101201|2010-08-25 08:30,25,1039,1042,1034.5,1036,714
20101201|2010-08-25 09:00,25,1034.75,1039.75,1032.5,1038.5,1453
20101201|2010-08-25 09:30,25,1037.75,1041,1034.75,1040.75,362
20101201|2010-08-25 10:00,25,1041.5,1043.5,1038.75,1043,480
20101201|2010-08-25 10:30,25,1042.25,1042.5,1040.75,1042,78
20101201|2010-08-25 11:00,25,1042.75,1043,1041,1041,44
20101201|2010-08-25 11:30,25,1041.25,1042,1038.75,1039.25,165
20101201|2010-08-25 12:00,25,1038.75,1041.75,1038.75,1041,95
20101201|2010-08-25 12:30,25,1040.75,1043.75,1040.75,1043.75,117
20101201|2010-08-25 13:00,25,1043,1045.5,1043,1044,343
20101201|2010-08-25 13:30,25,1043.5,1049.25,1043.25,1049,764
20101201|2010-08-25 14:00,25,1049.25,1049.75,1046,1046.5,249
20101201|2010-08-25 14:30,25,1047,1052.5,1047,1049,515
20101201|2010-08-25 15:00,25,1048.5,1049.75,1047.5,1049.75,279
20101201|2010-08-25 15:30,26,1049.5,1050,1049.5,1050,2
20101201|2010-08-25 16:00,26,1050,1050,1050,1050,1
20101201|2010-08-25 17:30,26,1049.75,1049.75,1049.75,1049.75,2
20101201|2010-08-25 18:00,26,1050,1050.75,1050,1050.75,3
20101201|2010-08-25 18:30,26,1051.25,1051.25,1051.25,1051.25,1
20101201|2010-08-25 19:30,26,1050,1050,1049.25,1049.25,4
20101201|2010-08-25 20:00,26,1050,1050,1050,1050,1
20101201|2010-08-25 20:30,26,1049.75,1050.5,1049.75,1050.5,2
20101201|2010-08-25 21:30,26,1050.25,1050.75,1050.25,1050.75,4
20101201|2010-08-25 22:00,26,1051.25,1051.25,1051.25,1051.25,27
20101201|2010-08-25 22:30,26,1051.25,1052.5,1051.25,1051.25,32
20101201|2010-08-25 23:00,26,1052,1052.25,1052,1052.25,4
20101201|2010-08-25 23:30,26,1051.75,1051.75,1051.75,1051.75,1
20101201|2010-08-26 00:00,26,1051.5,1051.5,1051.5,1051.5,1
20101201|2010-08-26 00:30,26,1051.5,1051.5,1050.5,1050.5,2
20101201|2010-08-26 01:00,26,1050.5,1050.5,1050,1050,12
20101201|2010-08-26 02:00,26,1051.5,1053,1051.5,1053,2
20101201|2010-08-26 02:30,26,1053,1053,1052,1052,6
20101201|2010-08-26 03:00,26,1052.25,1052.25,1050,1050,4
20101201|2010-08-26 03:30,26,1051.5,1052.25,1051.5,1052.25,18
20101201|2010-08-26 04:30,26,1051.5,1052.75,1051.5,1052.75,3
20101201|2010-08-26 05:00,26,1053.5,1054.25,1053.5,1054.25,10
20101201|2010-08-26 05:30,26,1053,1053,1051.25,1051.25,2
20101201|2010-08-26 06:00,26,1050.25,1050.25,1050.25,1050.25,17
20101201|2010-08-26 06:30,26,1050.5,1050.5,1050.5,1050.5,1
20101201|2010-08-26 07:00,26,1049.5,1050.25,1049,1050.25,6
20101201|2010-08-26 07:30,26,1053,1056.75,1053,1054.75,63
20101201|2010-08-26 08:00,26,1053.75,1054.25,1052.75,1053,33
20101201|2010-08-26 08:30,26,1053.5,1054,1049.25,1051.25,240
20101201|2010-08-26 09:00,26,1051,1055,1051,1052,176
20101201|2010-08-26 09:30,26,1052.5,1055,1051.75,1051.75,197
20101201|2010-08-26 10:00,26,1050.75,1051,1046,1049,292
20101201|2010-08-26 10:30,26,1048.25,1050,1045.5,1048.75,155
20101201|2010-08-26 11:00,26,1049,1049,1046.75,1048.5,83
20101201|2010-08-26 11:30,26,1048.75,1048.75,1045.5,1047,123
20101201|2010-08-26 12:00,26,1048,1048,1046,1047,34
20101201|2010-08-26 12:30,26,1047.5,1047.5,1045,1045.25,73
20101201|2010-08-26 13:00,26,1045,1045.5,1041,1042.5,648
20101201|2010-08-26 13:30,26,1041.75,1042.5,1038.25,1039,611
20101201|2010-08-26 14:00,26,1039.5,1044,1039,1042.75,601
20101201|2010-08-26 14:30,26,1042,1046,1041,1041.5,789
20101201|2010-08-26 15:00,26,1041.75,1041.75,1038.75,1039,30
20101201|2010-08-26 15:30,27,1038,1039,1038,1039,13
20101201|2010-08-26 16:00,27,1038.5,1038.5,1036.75,1037.75,22
20101201|2010-08-26 17:00,27,1037.5,1038.75,1037.5,1038.25,15
20101201|2010-08-26 18:00,27,1038.5,1038.5,1038.5,1038.5,8
20101201|2010-08-26 18:30,27,1038.75,1039.5,1038.25,1039.25,7
20101201|2010-08-26 19:00,27,1039,1039.25,1039,1039.25,4
20101201|2010-08-26 19:30,27,1040.5,1040.5,1040.5,1040.5,4
20101201|2010-08-26 20:00,27,1040.5,1041.25,1039.75,1039.75,5
20101201|2010-08-26 21:00,27,1038.25,1038.25,1038.25,1038.25,1
20101201|2010-08-26 21:30,27,1038.25,1038.25,1038.25,1038.25,3
20101201|2010-08-26 22:00,27,1039,1039,1039,1039,1
20101201|2010-08-26 22:30,27,1040.25,1040.25,1039.75,1039.75,3
20101201|2010-08-26 23:00,27,1041,1042,1041,1042,8
20101201|2010-08-26 23:30,27,1042.75,1043,1042.75,1043,2
20101201|2010-08-27 00:00,27,1043.75,1044,1043.5,1043.5,11
20101201|2010-08-27 00:30,27,1044.25,1044.25,1044.25,1044.25,1
20101201|2010-08-27 01:00,27,1044.25,1044.25,1044.25,1044.25,1
20101201|2010-08-27 02:00,27,1044.25,1044.25,1042.25,1042.25,49
20101201|2010-08-27 02:30,27,1041.5,1041.5,1041.5,1041.5,4
20101201|2010-08-27 03:00,27,1040,1041.5,1039.5,1039.5,3
20101201|2010-08-27 03:30,27,1040.25,1040.5,1040.25,1040.5,16
20101201|2010-08-27 04:00,27,1040.5,1041.25,1040.5,1041.25,14
20101201|2010-08-27 04:30,27,1042.75,1042.75,1041.75,1042.5,20
20101201|2010-08-27 05:00,27,1043,1043,1042.75,1042.75,3
20101201|2010-08-27 05:30,27,1043,1043.5,1043,1043.5,6
20101201|2010-08-27 06:00,27,1044.5,1044.5,1043.75,1043.75,8
20101201|2010-08-27 06:30,27,1043.5,1043.5,1042.75,1042.75,4
20101201|2010-08-27 07:00,27,1042.75,1047.25,1042.5,1045,25
20101201|2010-08-27 07:30,27,1048.25,1048.5,1045.5,1048.5,85
20101201|2010-08-27 08:00,27,1047.5,1049.25,1046.25,1048.75,19
20101201|2010-08-27 08:30,27,1047.75,1048.75,1039.5,1039.5,584
20101201|2010-08-27 09:00,27,1041.5,1046,1032.5,1045.25,1190
20101201|2010-08-27 09:30,27,1045,1048.5,1044.25,1045,553
20101201|2010-08-27 10:00,27,1045.5,1054,1045.5,1053.25,467
20101201|2010-08-27 10:30,27,1053.25,1054,1050.75,1051.5,163
20101201|2010-08-27 11:00,27,1052,1054.5,1051.25,1053.75,267
20101201|2010-08-27 11:30,27,1053.75,1054,1049.5,1050,317
20101201|2010-08-27 12:00,27,1050,1052.5,1049.25,1052.5,333
20101201|2010-08-27 12:30,27,1052.5,1056,1052.25,1056,574
20101201|2010-08-27 13:00,27,1056,1056.25,1053.25,1054.75,365
20101201|2010-08-27 13:30,27,1055,1057.75,1055,1055.5,361
20101201|2010-08-27 14:00,27,1055.75,1058.5,1054.25,1058,475
20101201|2010-08-27 14:30,27,1058.25,1059.25,1056.5,1058,684
20101201|2010-08-27 15:00,27,1058.75,1059.25,1058.25,1059,23
20101201|2010-08-29 17:00,30,1058.5,1063.5,1058.5,1062.75,47
20101201|2010-08-29 17:30,30,1063,1063,1061.5,1061.5,17
20101201|2010-08-29 18:00,30,1061.25,1061.25,1061.25,1061.25,1
20101201|2010-08-29 18:30,30,1062,1062,1061.25,1062,22
20101201|2010-08-29 19:00,30,1062,1062,1062,1062,9
20101201|2010-08-29 19:30,30,1062.5,1063,1062,1062,3
20101201|2010-08-29 20:00,30,1063,1067,1063,1067,143
20101201|2010-08-29 20:30,30,1067,1067,1066.5,1066.75,8
20101201|2010-08-29 21:00,30,1066.5,1067.5,1066.5,1067.5,11
20101201|2010-08-29 21:30,30,1067,1067,1067,1067,3
20101201|2010-08-29 22:00,30,1067.25,1067.25,1064.75,1064.75,8
20101201|2010-08-29 22:30,30,1064.5,1064.5,1063,1063,4
20101201|2010-08-29 23:00,30,1064,1064,1063.25,1063.25,2
20101201|2010-08-29 23:30,30,1063.5,1063.5,1063.5,1063.5,1
20101201|2010-08-30 00:00,30,1063.25,1063.25,1062.25,1063,5
20101201|2010-08-30 00:30,30,1063.25,1063.75,1063.25,1063.75,2
20101201|2010-08-30 01:00,30,1063.25,1063.25,1062.5,1063,8
20101201|2010-08-30 01:30,30,1063,1063,1063,1063,19
20101201|2010-08-30 02:00,30,1062.25,1062.25,1060.25,1060.25,50
20101201|2010-08-30 02:30,30,1060.75,1061.25,1060,1061.25,5
20101201|2010-08-30 03:00,30,1061.5,1061.5,1060.75,1060.75,4
20101201|2010-08-30 03:30,30,1061.25,1061.25,1061.25,1061.25,3
20101201|2010-08-30 04:00,30,1060.75,1061,1060.25,1061,6
20101201|2010-08-30 04:30,30,1060.5,1060.5,1060.5,1060.5,1
20101201|2010-08-30 05:00,30,1060.25,1060.25,1059.5,1059.75,19
20101201|2010-08-30 05:30,30,1060,1060,1058,1058.25,29
20101201|2010-08-30 06:00,30,1058,1058,1058,1058,1
20101201|2010-08-30 06:30,30,1058.75,1058.75,1058.75,1058.75,1
20101201|2010-08-30 07:00,30,1058,1058.5,1056.75,1056.75,12
20101201|2010-08-30 07:30,30,1057.75,1059.25,1055.25,1055.25,25
20101201|2010-08-30 08:00,30,1056,1057.25,1055.5,1055.5,17
20101201|2010-08-30 08:30,30,1055.75,1058.5,1054.5,1058.25,190
20101201|2010-08-30 09:00,30,1058,1058.25,1053,1053,612
20101201|2010-08-30 09:30,30,1053.75,1056,1052.5,1055.75,117
20101201|2010-08-30 10:00,30,1055.5,1055.75,1052.75,1053.75,209
20101201|2010-08-30 10:30,30,1053,1053.5,1049.75,1051.25,422
20101201|2010-08-30 11:00,30,1051.25,1051.75,1050.75,1050.75,97
20101201|2010-08-30 11:30,30,1050.75,1053.5,1050.75,1052.25,123
20101201|2010-08-30 12:00,30,1052,1053,1049,1049.25,111
20101201|2010-08-30 12:30,30,1049.75,1050.5,1049,1049.75,167
20101201|2010-08-30 13:00,30,1049.75,1049.75,1047.25,1049.75,124
20101201|2010-08-30 13:30,30,1050,1051,1048.5,1049.5,251
20101201|2010-08-30 14:00,30,1048.75,1049.25,1046,1046.25,133
20101201|2010-08-30 14:30,30,1046.5,1047.25,1042.25,1042.5,1561
20101201|2010-08-30 15:00,30,1042.5,1042.5,1040,1040,82
20101201|2010-08-30 15:30,31,1040,1040.5,1039.5,1040.5,6
20101201|2010-08-30 16:00,31,1040.75,1040.75,1040.25,1040.5,3
20101201|2010-08-30 17:00,31,1040.5,1040.5,1040.5,1040.5,2
20101201|2010-08-30 17:30,31,1040.5,1041.25,1040.5,1041,6
20101201|2010-08-30 18:00,31,1040.75,1040.75,1040.75,1040.75,1
20101201|2010-08-30 18:30,31,1041.75,1042.25,1041.75,1042.25,10
20101201|2010-08-30 19:00,31,1041.75,1041.75,1039.75,1040.25,21
20101201|2010-08-30 19:30,31,1039.5,1039.5,1039.5,1039.5,1
20101201|2010-08-30 20:00,31,1040,1040,1039.75,1039.75,3
20101201|2010-08-30 20:30,31,1041,1041,1039.75,1039.75,3
20101201|2010-08-30 21:00,31,1040,1040,1040,1040,5
20101201|2010-08-30 21:30,31,1039.75,1041,1039.75,1041,6
20101201|2010-08-30 22:00,31,1041.25,1041.25,1041.25,1041.25,5
20101201|2010-08-30 22:30,31,1040,1040,1040,1040,1
20101201|2010-08-30 23:00,31,1038,1038,1038,1038,1
20101201|2010-08-30 23:30,31,1038.25,1038.75,1038.25,1038.75,8
20101201|2010-08-31 00:00,31,1039.5,1039.5,1039.5,1039.5,2
20101201|2010-08-31 00:30,31,1039,1039,1037.25,1037.25,9
20101201|2010-08-31 01:00,31,1037,1037,1033.75,1034.25,40
20101201|2010-08-31 01:30,31,1035,1035,1032.75,1034.25,15
20101201|2010-08-31 02:00,31,1035.25,1035.75,1035,1035.75,4
20101201|2010-08-31 02:30,31,1035,1035.75,1035,1035.75,16
20101201|2010-08-31 03:00,31,1035.25,1036.75,1035.25,1036.75,8
20101201|2010-08-31 03:30,31,1037.75,1037.75,1037.75,1037.75,5
20101201|2010-08-31 04:00,31,1035.5,1036.5,1035.25,1036.5,21
20101201|2010-08-31 04:30,31,1036.5,1036.5,1036.5,1036.5,3
20101201|2010-08-31 05:00,31,1038,1038,1037,1037,23
20101201|2010-08-31 05:30,31,1037.75,1037.75,1036,1036.25,17
20101201|2010-08-31 06:00,31,1036,1036.25,1034,1034,19
20101201|2010-08-31 06:30,31,1034.5,1037,1034.5,1037,55
20101201|2010-08-31 07:00,31,1037,1037,1034.5,1036,53
20101201|2010-08-31 07:30,31,1035.25,1035.75,1034,1035.25,43
20101201|2010-08-31 08:00,31,1036,1040.25,1036,1038.25,596
20101201|2010-08-31 08:30,31,1038,1042.25,1034.75,1039.5,1462
20101201|2010-08-31 09:00,31,1041.75,1047.5,1041.75,1045.5,919
20101201|2010-08-31 09:30,31,1045.75,1047.25,1041.75,1046,516
20101201|2010-08-31 10:00,31,1046,1047,1043,1046.25,719
20101201|2010-08-31 10:30,31,1045.25,1049,1045.25,1047,1180
20101201|2010-08-31 11:00,31,1048,1048,1045.5,1046.25,393
20101201|2010-08-31 11:30,31,1045.25,1046.25,1043.5,1043.5,146
20101201|2010-08-31 12:00,31,1043.5,1046.75,1043,1046.75,295
20101201|2010-08-31 12:30,31,1046.75,1047.25,1045.5,1046.25,131
20101201|2010-08-31 13:00,31,1046.75,1048,1042,1042.75,663
20101201|2010-08-31 13:30,31,1042.75,1042.75,1037.75,1038.75,1608
20101201|2010-08-31 14:00,31,1038.75,1041,1038.25,1040,587
20101201|2010-08-31 14:30,31,1040.75,1045.5,1038.5,1043.5,757
20101201|2010-08-31 15:00,31,1043,1047.75,1043,1047,748
20101201|2010-08-31 15:30,1,1047,1047.5,1047,1047.5,14
20101201|2010-08-31 16:00,1,1048,1048,1047.75,1047.75,2
20101201|2010-08-31 17:00,1,1047.5,1047.5,1047.5,1047.5,1
20101201|2010-08-31 17:30,1,1047.75,1047.75,1047.75,1047.75,1
20101201|2010-08-31 18:00,1,1047.75,1047.75,1047.75,1047.75,21
20101201|2010-08-31 18:30,1,1046.75,1047.5,1046.5,1046.5,42
20101201|2010-08-31 19:00,1,1046.25,1046.25,1046.25,1046.25,3
20101201|2010-08-31 19:30,1,1046.25,1047.5,1046.25,1047.5,28
20101201|2010-08-31 20:00,1,1047.75,1052.5,1047.75,1051,63
20101201|2010-08-31 20:30,1,1051.75,1051.75,1051,1051,3
20101201|2010-08-31 21:00,1,1050.25,1052,1050.25,1052,12
20101201|2010-08-31 21:30,1,1052,1053,1052,1053,17
20101201|2010-08-31 22:00,1,1052.5,1052.5,1051.5,1051.5,3
20101201|2010-08-31 22:30,1,1053,1053,1053,1053,3
20101201|2010-08-31 23:00,1,1052.75,1053,1051.5,1052.25,9
20101201|2010-09-01 01:00,1,1051,1052.25,1050.25,1052.25,10
20101201|2010-09-01 01:30,1,1050.25,1051.25,1050.25,1051.25,9
20101201|2010-09-01 02:00,1,1051,1051,1049.25,1049.25,9
20101201|2010-09-01 02:30,1,1047,1048.25,1045.75,1048.25,13
20101201|2010-09-01 03:00,1,1048.5,1048.5,1048.5,1048.5,2
20101201|2010-09-01 03:30,1,1049,1053,1049,1053,43
20101201|2010-09-01 04:00,1,1053,1054,1052.75,1054,41
20101201|2010-09-01 04:30,1,1054.5,1057,1054.5,1056.25,31
20101201|2010-09-01 05:00,1,1055,1056.75,1054.5,1055.75,12
20101201|2010-09-01 05:30,1,1054.5,1055.5,1054.5,1055,15
20101201|2010-09-01 06:00,1,1056,1056,1054.25,1054.75,73
20101201|2010-09-01 06:30,1,1055,1056,1055,1056,209
20101201|2010-09-01 07:00,1,1055.5,1056.5,1053,1055.75,174
20101201|2010-09-01 07:30,1,1057,1057.25,1056,1056.5,17
20101201|2010-09-01 08:00,1,1056.5,1057.5,1056.5,1056.75,57
20101201|2010-09-01 08:30,1,1057,1061.75,1056.25,1060.5,1021
20101201|2010-09-01 09:00,1,1060.25,1071.5,1057.25,1068.75,3032
20101201|2010-09-01 09:30,1,1069,1073.5,1069,1072,675
20101201|2010-09-01 10:00,1,1071.75,1073,1071.25,1071.5,401
20101201|2010-09-01 10:30,1,1072.25,1074,1072.25,1073,172
20101201|2010-09-01 11:00,1,1072.75,1073.5,1071.25,1071.5,120
20101201|2010-09-01 11:30,1,1071.5,1072,1071,1071.5,119
20101201|2010-09-01 12:00,1,1071.5,1073,1071.25,1072,22
20101201|2010-09-01 12:30,1,1072.5,1074,1072.5,1072.5,80
20101201|2010-09-01 13:00,1,1073.25,1074,1071,1071.5,129
20101201|2010-09-01 13:30,1,1072,1072,1070.25,1071.25,245
20101201|2010-09-01 14:00,1,1071.25,1073,1070.25,1071,77
20101201|2010-09-01 14:30,1,1072,1075.75,1072,1074,279
20101201|2010-09-01 15:00,1,1074.25,1077.5,1074.25,1077,833
20101201|2010-09-01 15:30,2,1076,1076,1076,1076,15
20101201|2010-09-01 16:00,2,1076,1076,1075,1075,3
20101201|2010-09-01 17:00,2,1076,1076,1076,1076,1
20101201|2010-09-01 18:00,2,1075.75,1075.75,1075,1075,4
20101201|2010-09-01 18:30,2,1075.5,1076.25,1075.5,1076.25,5
20101201|2010-09-01 19:00,2,1075,1075,1074.5,1074.75,18
20101201|2010-09-01 19:30,2,1074,1074,1073,1073,29
20101201|2010-09-01 20:00,2,1073.25,1074,1073,1074,3
20101201|2010-09-01 20:30,2,1073.75,1073.75,1073.75,1073.75,2
20101201|2010-09-01 21:00,2,1073,1073.75,1073,1073.75,13
20101201|2010-09-01 21:30,2,1073.5,1074,1073.25,1073.25,4
20101201|2010-09-01 22:00,2,1073.25,1073.25,1072.5,1072.75,5
20101201|2010-09-01 22:30,2,1072.5,1072.5,1071.5,1071.5,9
20101201|2010-09-01 23:00,2,1072.25,1072.25,1072.25,1072.25,1
20101201|2010-09-01 23:30,2,1073,1073,1072.75,1072.75,2
20101201|2010-09-02 00:00,2,1072.25,1072.75,1072.25,1072.5,4
20101201|2010-09-02 00:30,2,1072,1072,1072,1072,2
20101201|2010-09-02 01:00,2,1073.25,1074,1072.75,1074,11
20101201|2010-09-02 01:30,2,1073.75,1075,1073.75,1075,11
20101201|2010-09-02 02:00,2,1073,1074.5,1072.5,1072.5,26
20101201|2010-09-02 02:30,2,1072.75,1073,1072.5,1073,111
20101201|2010-09-02 03:00,2,1074.5,1077,1074.5,1076.25,14
20101201|2010-09-02 03:30,2,1076,1076,1075,1075.5,4
20101201|2010-09-02 04:00,2,1074.75,1075.5,1074.75,1075.5,24
20101201|2010-09-02 04:30,2,1076,1077,1076,1077,5
20101201|2010-09-02 05:00,2,1076,1076.25,1076,1076.25,22
20101201|2010-09-02 05:30,2,1075.25,1075.25,1075.25,1075.25,1
20101201|2010-09-02 06:00,2,1076,1079.75,1076,1079,42
20101201|2010-09-02 06:30,2,1076.75,1077.5,1076,1077.5,29
20101201|2010-09-02 07:00,2,1075.75,1078,1075.5,1077.75,63
20101201|2010-09-02 07:30,2,1077.75,1079,1077.25,1078.5,63
20101201|2010-09-02 08:00,2,1078,1078,1076.75,1077,25
20101201|2010-09-02 08:30,2,1077,1078.5,1074.5,1078.5,432
20101201|2010-09-02 09:00,2,1078.75,1081,1076.5,1078.25,226
20101201|2010-09-02 09:30,2,1079.25,1080.5,1078,1080,322
20101201|2010-09-02 10:00,2,1080.75,1081.5,1076.5,1077.5,318
20101201|2010-09-02 10:30,2,1077.5,1079.75,1077.5,1079.75,75
20101201|2010-09-02 11:00,2,1079,1080.25,1079,1079.5,180
20101201|2010-09-02 11:30,2,1079.75,1080.25,1078,1078,98
20101201|2010-09-02 12:00,2,1078,1078.25,1077.5,1077.5,58
20101201|2010-09-02 12:30,2,1077.5,1079.25,1077.5,1079,35
20101201|2010-09-02 13:00,2,1079,1082,1078.75,1080,338
20101201|2010-09-02 13:30,2,1080.5,1081,1079.75,1080.25,122
20101201|2010-09-02 14:00,2,1079.75,1081.5,1079.75,1081.5,110
20101201|2010-09-02 14:30,2,1081.75,1084.5,1081.25,1083.75,526
20101201|2010-09-02 15:00,2,1084.5,1085.25,1084.25,1084.5,104
20101201|2010-09-02 15:30,3,1084.25,1085,1084.25,1085,2
20101201|2010-09-02 16:00,3,1084,1084.25,1083.5,1083.75,10
20101201|2010-09-02 17:00,3,1083.75,1083.75,1083.5,1083.5,2
20101201|2010-09-02 18:00,3,1083.75,1083.75,1082.75,1082.75,8
20101201|2010-09-02 19:00,3,1083,1084.25,1083,1084,6
20101201|2010-09-02 19:30,3,1084,1084,1083.5,1083.5,3
20101201|2010-09-02 20:00,3,1084.75,1085,1084.25,1084.25,14
20101201|2010-09-02 20:30,3,1083.25,1083.25,1082.5,1082.5,6
20101201|2010-09-02 21:00,3,1083,1083.5,1083,1083.5,3
20101201|2010-09-02 21:30,3,1082.75,1082.75,1082.75,1082.75,1
20101201|2010-09-02 22:00,3,1082.5,1082.5,1082.5,1082.5,1
20101201|2010-09-02 22:30,3,1082.25,1082.25,1082,1082,2
20101201|2010-09-02 23:30,3,1082.5,1082.5,1082.5,1082.5,1
20101201|2010-09-03 00:30,3,1082,1082.5,1081.25,1082.5,11
20101201|2010-09-03 01:00,3,1082.25,1082.25,1082.25,1082.25,2
20101201|2010-09-03 01:30,3,1083.75,1083.75,1083.75,1083.75,1
20101201|2010-09-03 02:00,3,1083,1083,1082.5,1082.5,3
20101201|2010-09-03 02:30,3,1083.75,1084.5,1083.75,1084.5,6
20101201|2010-09-03 03:00,3,1084,1084,1083.5,1083.5,2
20101201|2010-09-03 03:30,3,1083.5,1084.25,1083.25,1083.75,9
20101201|2010-09-03 04:00,3,1084.5,1085.5,1084.5,1085.5,18
20101201|2010-09-03 04:30,3,1085.5,1086,1085.5,1086,13
20101201|2010-09-03 05:00,3,1086,1087.25,1086,1087,62
20101201|2010-09-03 05:30,3,1086.5,1086.5,1085.25,1085.75,9
20101201|2010-09-03 06:00,3,1085.75,1086,1083.75,1083.75,16
20101201|2010-09-03 06:30,3,1084,1084,1083.5,1083.5,9
20101201|2010-09-03 07:00,3,1083.5,1085.75,1083.25,1084.75,108
20101201|2010-09-03 07:30,3,1087.5,1098.5,1087.5,1096.75,1095
20101201|2010-09-03 08:00,3,1097,1097.5,1094.5,1094.5,243
20101201|2010-09-03 08:30,3,1094.75,1099.5,1094.75,1098.75,860
20101201|2010-09-03 09:00,3,1098.25,1098.25,1090.75,1091,798
20101201|2010-09-03 09:30,3,1091.25,1092.75,1089,1090.5,393
20101201|2010-09-03 10:00,3,1091,1093,1090,1092.25,219
20101201|2010-09-03 10:30,3,1092,1093.25,1091,1092.5,668
20101201|2010-09-03 11:00,3,1092.25,1093.5,1092.25,1092.5,253
20101201|2010-09-03 11:30,3,1093.25,1096,1093,1095.25,320
20101201|2010-09-03 12:00,3,1095.25,1096.25,1095.25,1095.25,434
20101201|2010-09-03 12:30,3,1095.25,1097.75,1095.25,1097.75,365
20101201|2010-09-03 13:00,3,1097.5,1098,1096.25,1097.25,311
20101201|2010-09-03 13:30,3,1097.25,1097.75,1094.5,1094.5,240
20101201|2010-09-03 14:00,3,1094.75,1096.5,1094.25,1096.5,535
20101201|2010-09-03 14:30,3,1096.5,1099,1095.25,1098.5,251
20101201|2010-09-03 15:00,3,1098.25,1099.5,1097.75,1098,105
20101201|2010-09-05 17:00,7,1094.5,1098,1094.5,1097.5,55
20101201|2010-09-05 17:30,7,1098,1098.5,1098,1098.5,5
20101201|2010-09-05 18:00,7,1098.75,1098.75,1098.5,1098.5,3
20101201|2010-09-05 18:30,7,1099.25,1101,1099.25,1099.75,35
20101201|2010-09-05 19:00,7,1099.5,1099.5,1098.25,1098.25,13
20101201|2010-09-05 19:30,7,1099,1100,1099,1100,24
20101201|2010-09-05 20:00,7,1101.5,1102,1101,1102,149
20101201|2010-09-05 20:30,7,1101.5,1101.75,1101.5,1101.5,5
20101201|2010-09-05 21:00,7,1100.75,1100.75,1100,1100,52
20101201|2010-09-05 21:30,7,1100.5,1100.5,1100.5,1100.5,1
20101201|2010-09-05 22:00,7,1100.5,1100.5,1100.5,1100.5,2
20101201|2010-09-05 23:00,7,1101,1101,1101,1101,5
20101201|2010-09-05 23:30,7,1100.5,1100.5,1100.5,1100.5,2
20101201|2010-09-06 00:00,7,1101.25,1101.25,1100.75,1101.25,3
20101201|2010-09-06 00:30,7,1101.25,1101.25,1101.25,1101.25,1
20101201|2010-09-06 01:00,7,1100.25,1101,1100.25,1100.5,6
20101201|2010-09-06 01:30,7,1100.75,1100.75,1100.75,1100.75,2
20101201|2010-09-06 02:00,7,1100.25,1100.25,1099.5,1100,9
20101201|2010-09-06 02:30,7,1100.25,1100.25,1099.75,1100,6
20101201|2010-09-06 03:00,7,1100,1100,1098.25,1098.25,85
20101201|2010-09-06 03:30,7,1099,1099,1098.75,1098.75,13
20101201|2010-09-06 04:00,7,1099,1099,1099,1099,31
20101201|2010-09-06 04:30,7,1100.75,1100.75,1100.75,1100.75,1
20101201|2010-09-06 06:00,7,1099.75,1099.75,1099.75,1099.75,2
20101201|2010-09-06 07:00,7,1099.75,1099.75,1099.75,1099.75,2
20101201|2010-09-06 07:30,7,1100.25,1100.75,1100.25,1100.75,103
20101201|2010-09-06 08:00,7,1100.5,1101,1100.25,1100.25,26
20101201|2010-09-06 08:30,7,1100.75,1101.25,1100.25,1100.5,35
20101201|2010-09-06 09:00,7,1100.25,1100.75,1100,1100,9
20101201|2010-09-06 09:30,7,1099.75,1100.25,1099.75,1100.25,46
20101201|2010-09-06 10:00,7,1100.5,1101.25,1099.25,1099.25,36
20101201|2010-09-06 17:00,7,1099.25,1099.5,1099,1099,7
20101201|2010-09-06 18:30,7,1097.75,1097.75,1097.25,1097.25,16
20101201|2010-09-06 19:00,7,1097,1097.25,1097,1097.25,3
20101201|2010-09-06 19:30,7,1098,1098.5,1098,1098.5,2
20101201|2010-09-06 20:00,7,1099.75,1102.25,1099.5,1102,21
20101201|2010-09-06 20:30,7,1101.75,1101.75,1101,1101,6
20101201|2010-09-06 21:00,7,1100,1100,1100,1100,3
20101201|2010-09-06 21:30,7,1099.75,1100.75,1099.75,1100.75,6
20101201|2010-09-06 22:00,7,1100.25,1100.25,1100.25,1100.25,40
20101201|2010-09-06 22:30,7,1100.5,1100.75,1100.5,1100.75,16
20101201|2010-09-06 23:00,7,1100,1100,1100,1100,1
20101201|2010-09-06 23:30,7,1099,1099,1099,1099,2
20101201|2010-09-07 00:00,7,1099,1099,1098.75,1098.75,2
20101201|2010-09-07 00:30,7,1098.25,1098.25,1097.75,1097.75,2
20101201|2010-09-07 01:00,7,1098.5,1098.5,1095,1095,31
20101201|2010-09-07 01:30,7,1095.25,1096.5,1095.25,1096.5,15
20101201|2010-09-07 02:00,7,1095.25,1095.25,1093.25,1094,131
20101201|2010-09-07 02:30,7,1093,1094,1092.5,1093.75,66
20101201|2010-09-07 03:00,7,1093.5,1093.5,1090.5,1091.75,71
20101201|2010-09-07 03:30,7,1092,1094,1091.75,1094,112
20101201|2010-09-07 04:00,7,1094,1094,1092,1092.5,30
20101201|2010-09-07 04:30,7,1092.25,1093.5,1092.25,1092.25,27
20101201|2010-09-07 05:00,7,1091.75,1092,1090.25,1091,42
20101201|2010-09-07 05:30,7,1091.5,1092.25,1091.5,1092.25,47
20101201|2010-09-07 06:00,7,1092.5,1093,1091.5,1091.75,25
20101201|2010-09-07 06:30,7,1091.5,1093.5,1090.25,1093.5,46
20101201|2010-09-07 07:00,7,1093,1093,1091,1091,69
20101201|2010-09-07 07:30,7,1091,1092.75,1090.75,1092,77
20101201|2010-09-07 08:00,7,1092.25,1093.75,1092,1093,52
20101201|2010-09-07 08:30,7,1093.25,1094.25,1087.75,1088,931
20101201|2010-09-07 09:00,7,1088,1090.25,1087,1089,1471
20101201|2010-09-07 09:30,7,1089.25,1090.5,1088,1090,371
20101201|2010-09-07 10:00,7,1090,1090.5,1087.75,1090.5,728
20101201|2010-09-07 10:30,7,1090.5,1091.25,1088.25,1091,946
20101201|2010-09-07 11:00,7,1090.75,1091.75,1089.25,1089.75,348
20101201|2010-09-07 11:30,7,1089.5,1090,1088.25,1088.75,377
20101201|2010-09-07 12:00,7,1089.25,1089.5,1087.75,1089,548
20101201|2010-09-07 12:30,7,1088.75,1091,1088.75,1091,1279
20101201|2010-09-07 13:00,7,1091,1091.75,1089.75,1090.25,336
20101201|2010-09-07 13:30,7,1090.5,1090.5,1085.75,1086,772
20101201|2010-09-07 14:00,7,1086.25,1087.75,1086,1087.5,1195
20101201|2010-09-07 14:30,7,1087.5,1088.75,1085,1086.5,1106
20101201|2010-09-07 15:00,7,1086,1087.25,1086,1087,384
20101201|2010-09-07 15:30,8,1086.25,1086.5,1085.75,1086.5,27
20101201|2010-09-07 16:00,8,1086.5,1087,1086,1087,57
20101201|2010-09-07 17:00,8,1086.25,1086.25,1086,1086,2
20101201|2010-09-07 17:30,8,1086,1086.25,1086,1086,3
20101201|2010-09-07 18:00,8,1086.5,1086.5,1086.5,1086.5,1
20101201|2010-09-07 18:30,8,1087,1087,1086.25,1086.25,64
20101201|2010-09-07 19:00,8,1087,1087.25,1086.75,1087,15
20101201|2010-09-07 19:30,8,1087.75,1088,1087.75,1088,2
20101201|2010-09-07 20:00,8,1088,1088,1084.75,1084.75,38
20101201|2010-09-07 20:30,8,1085,1086,1085,1086,24
20101201|2010-09-07 21:00,8,1086,1086,1084.75,1084.75,140
20101201|2010-09-07 21:30,8,1085,1085,1084,1084,7
20101201|2010-09-07 22:00,8,1084,1084.75,1083.5,1084.75,24
20101201|2010-09-07 22:30,8,1083.75,1084,1083.75,1083.75,10
20101201|2010-09-07 23:00,8,1084.25,1084.25,1083.75,1083.75,20
20101201|2010-09-07 23:30,8,1083.75,1084.5,1083.5,1084.5,13
20101201|2010-09-08 00:00,8,1083.5,1083.5,1082.75,1083,15
20101201|2010-09-08 00:30,8,1083.75,1085.5,1083.75,1085.5,7
20101201|2010-09-08 01:00,8,1085.5,1085.75,1084.75,1085.75,210
20101201|2010-09-08 01:30,8,1086,1086.75,1085,1085.5,145
20101201|2010-09-08 02:00,8,1086.75,1089,1086.75,1087,70
20101201|2010-09-08 02:30,8,1087.75,1088,1083,1083.75,351
20101201|2010-09-08 03:00,8,1085,1085.5,1083,1083.5,65
20101201|2010-09-08 03:30,8,1084.75,1085,1084.75,1084.75,121
20101201|2010-09-08 04:00,8,1084.5,1085,1081.75,1082,57
20101201|2010-09-08 04:30,8,1082.75,1083.75,1082.75,1083.5,35
20101201|2010-09-08 05:00,8,1082.75,1088.25,1082.75,1088.25,97
20101201|2010-09-08 05:30,8,1088.5,1089.75,1088.5,1088.75,205
20101201|2010-09-08 06:00,8,1088.75,1091.25,1088.5,1090.75,501
20101201|2010-09-08 06:30,8,1090.5,1090.5,1089,1089.25,176
20101201|2010-09-08 07:00,8,1090,1091.75,1090,1090.75,80
20101201|2010-09-08 07:30,8,1091,1091,1088.25,1089,842
20101201|2010-09-08 08:00,8,1089,1089,1087.25,1088,417
20101201|2010-09-08 08:30,8,1087.75,1093,1087.75,1092.5,3168
20101201|2010-09-08 09:00,8,1092.75,1095,1092.25,1093.5,2678
20101201|2010-09-08 09:30,8,1094,1096.25,1093.5,1094.5,2401
20101201|2010-09-08 10:00,8,1094.5,1097,1094.5,1095.5,1570
20101201|2010-09-08 10:30,8,1096.25,1096.25,1094.5,1095.25,834
20101201|2010-09-08 11:00,8,1095.5,1096.75,1095,1096.5,533
20101201|2010-09-08 11:30,8,1096.75,1097.75,1095.75,1097,1521
20101201|2010-09-08 12:00,8,1097,1097.25,1095.5,1096,743
20101201|2010-09-08 12:30,8,1096.25,1096.5,1091.75,1093.25,2998
20101201|2010-09-08 13:00,8,1092.5,1094.5,1090.5,1093.75,2879
20101201|2010-09-08 13:30,8,1093.5,1096,1093.5,1094.75,954
20101201|2010-09-08 14:00,8,1094.75,1096.75,1093.25,1093.25,1708
20101201|2010-09-08 14:30,8,1093,1095.5,1091.5,1093.5,3071
20101201|2010-09-08 15:00,8,1093.75,1095,1093.25,1094.25,1204
20101201|2010-09-08 15:30,9,1094.25,1095,1094,1094.75,94
20101201|2010-09-08 16:00,9,1094.75,1097,1094.5,1096.25,233
20101201|2010-09-08 17:00,9,1096.25,1096.25,1095.25,1095.25,69
20101201|2010-09-08 17:30,9,1095.5,1095.75,1095.25,1095.75,88
20101201|2010-09-08 18:00,9,1095.75,1096,1095.25,1096,116
20101201|2010-09-08 18:30,9,1095.75,1096.5,1095.75,1096.5,26
20101201|2010-09-08 19:00,9,1096.25,1096.5,1095.25,1096.25,55
20101201|2010-09-08 19:30,9,1096.5,1097.5,1095.75,1095.75,372
20101201|2010-09-08 20:00,9,1095.25,1095.25,1094,1094,88
20101201|2010-09-08 20:30,9,1093.75,1095.5,1093.5,1093.75,375
20101201|2010-09-08 21:00,9,1093.5,1093.75,1093.25,1093.5,87
20101201|2010-09-08 21:30,9,1093.5,1094.25,1093.25,1093.75,39
20101201|2010-09-08 22:00,9,1094,1094.5,1093,1093.5,86
20101201|2010-09-08 22:30,9,1093,1093,1092.25,1092.25,215
20101201|2010-09-08 23:00,9,1092.25,1093.5,1092.25,1092.5,133
20101201|2010-09-08 23:30,9,1092.75,1093,1092,1092.5,48
20101201|2010-09-09 00:00,9,1092.5,1092.75,1092.25,1092.25,133
20101201|2010-09-09 00:30,9,1092.25,1093.25,1092.25,1092.75,155
20101201|2010-09-09 01:00,9,1092.5,1094.25,1092.5,1094.25,272
20101201|2010-09-09 01:30,9,1094.5,1094.5,1092.75,1093.25,662
20101201|2010-09-09 02:00,9,1093,1094.5,1092,1092.5,609
20101201|2010-09-09 02:30,9,1092.25,1093.5,1092.25,1093.25,288
20101201|2010-09-09 03:00,9,1093,1096.5,1093,1096,738
20101201|2010-09-09 03:30,9,1096,1097.75,1095.25,1097,578
20101201|2010-09-09 04:00,9,1097.25,1097.75,1096.25,1097.25,654
20101201|2010-09-09 04:30,9,1097.5,1098.5,1097.5,1098.5,956
20101201|2010-09-09 05:00,9,1098.5,1098.75,1097.75,1098,426
20101201|2010-09-09 05:30,9,1098,1098.75,1098,1098.5,356
20101201|2010-09-09 06:00,9,1098.5,1099,1098.25,1098.5,313
20101201|2010-09-09 06:30,9,1098.5,1098.75,1097.25,1097.5,1090
20101201|2010-09-09 07:00,9,1097.5,1099.5,1094.5,1094.75,2975
20101201|2010-09-09 07:30,9,1097.25,1103.75,1094.5,1102.25,14509
20101201|2010-09-09 08:00,9,1102.25,1107,1102.25,1106.25,20179
20101201|2010-09-09 08:30,9,1106,1106.5,1101.75,1104.25,109116
20101201|2010-09-09 09:00,9,1104.5,1104.75,1100.75,1102.75,61424
20101201|2010-09-09 09:30,9,1102.75,1102.75,1100,1100,47780
20101201|2010-09-09 10:00,9,1100,1104,1100,1103.75,36382
20101201|2010-09-09 10:30,9,1103.75,1104.25,1102.5,1102.75,23583
20101201|2010-09-09 11:00,9,1102.5,1103.5,1102.25,1103,16581
20101201|2010-09-09 11:30,9,1103,1103.5,1099,1099,29380
20101201|2010-09-09 12:00,9,1099,1100.25,1096.75,1096.75,35653
20101201|2010-09-09 12:30,9,1097,1099.25,1095.75,1096.75,40063
20101201|2010-09-09 13:00,9,1096.5,1098.25,1095.75,1096.5,25683
20101201|2010-09-09 13:30,9,1096.75,1099.75,1096.5,1099.5,25989
20101201|2010-09-09 14:00,9,1099.5,1101,1099,1100.75,32078
20101201|2010-09-09 14:30,9,1100.75,1102,1098.5,1098.75,52251
20101201|2010-09-09 15:00,9,1098.5,1100,1097,1098,48800
20101201|2010-09-09 15:30,10,1097.75,1098.75,1096.75,1096.75,3246
20101201|2010-09-09 16:00,10,1096.75,1098,1095.5,1096.75,3797
20101201|2010-09-09 17:00,10,1097,1097.25,1096.25,1097.25,667
20101201|2010-09-09 17:30,10,1097.25,1097.5,1097,1097.5,655
20101201|2010-09-09 18:00,10,1097.5,1097.75,1097,1097,499
20101201|2010-09-09 18:30,10,1097,1097.75,1097,1097,182
20101201|2010-09-09 19:00,10,1097,1099.5,1096.5,1099.25,2523
20101201|2010-09-09 19:30,10,1099.25,1099.75,1098.5,1099,2922
20101201|2010-09-09 20:00,10,1099.25,1100.75,1098.75,1099,2889
20101201|2010-09-09 20:30,10,1099,1100,1097.75,1099.5,2339
20101201|2010-09-09 21:00,10,1099.25,1100,1097.75,1098.25,1214
20101201|2010-09-09 21:30,10,1098.25,1098.5,1097.5,1097.5,524
20101201|2010-09-09 22:00,10,1097.5,1097.75,1096.5,1097.25,980
20101201|2010-09-09 22:30,10,1097,1097.25,1095.75,1096.25,953
20101201|2010-09-09 23:00,10,1096.25,1096.75,1095.75,1096.5,441
20101201|2010-09-09 23:30,10,1096.75,1097.5,1096.5,1096.75,607
20101201|2010-09-10 00:00,10,1096.75,1097.5,1096,1097.25,1445
20101201|2010-09-10 00:30,10,1097.25,1099.25,1097,1099,1427
20101201|2010-09-10 01:00,10,1099.25,1099.25,1097.25,1098.25,2628
20101201|2010-09-10 01:30,10,1098.25,1099,1097.5,1098.5,1327
20101201|2010-09-10 02:00,10,1098.75,1101.5,1098,1100.5,10643
20101201|2010-09-10 02:30,10,1100.25,1102.25,1100,1100.5,6497
20101201|2010-09-10 03:00,10,1100.75,1101.75,1098.25,1098.5,5662
20101201|2010-09-10 03:30,10,1098.75,1101,1098.5,1100.25,4450
20101201|2010-09-10 04:00,10,1100.5,1100.75,1099,1100,4641
20101201|2010-09-10 04:30,10,1100.25,1100.25,1098.5,1098.5,2884
20101201|2010-09-10 05:00,10,1098.75,1100.5,1098.5,1100.5,2576
20101201|2010-09-10 05:30,10,1100.25,1101.25,1100,1100.75,2856
20101201|2010-09-10 06:00,10,1100.75,1102.75,1100.5,1102.25,6151
20101201|2010-09-10 06:30,10,1102.25,1102.5,1101.25,1101.75,4571
20101201|2010-09-10 07:00,10,1101.75,1102,1100.75,1101.5,12514
20101201|2010-09-10 07:30,10,1101.5,1102,1100,1100.25,18045
20101201|2010-09-10 08:00,10,1100.25,1101.75,1100,1100.5,19381
20101201|2010-09-10 08:30,10,1100.75,1103.5,1098.25,1102,144267
20101201|2010-09-10 09:00,10,1102,1104.25,1100.75,1103.5,107970
20101201|2010-09-10 09:30,10,1103.75,1105,1103.25,1104.5,86025
20101201|2010-09-10 10:00,10,1104.5,1104.75,1102.25,1103.75,62747
20101201|2010-09-10 10:30,10,1104,1104,1099.75,1100.75,54530
20101201|2010-09-10 11:00,10,1100.5,1101.75,1099.25,1101,50231
20101201|2010-09-10 11:30,10,1101,1102.75,1099.75,1101.75,40293
20101201|2010-09-10 12:00,10,1101.75,1103,1101.5,1102.75,30049
20101201|2010-09-10 12:30,10,1102.75,1103.75,1102,1103,33093
20101201|2010-09-10 13:00,10,1102.75,1104.75,1102.5,1103.75,47686
20101201|2010-09-10 13:30,10,1104,1105.25,1103.25,1104,45162
20101201|2010-09-10 14:00,10,1104,1105.5,1103.25,1105.25,48320
20101201|2010-09-10 14:30,10,1105.25,1105.75,1103,1104.75,90657
20101201|2010-09-10 15:00,10,1104.5,1105.25,1104.25,1104.75,57083
20101201|2010-09-12 17:00,13,1110,1111.75,1108,1110.25,12540
20101201|2010-09-12 17:30,13,1110.25,1111,1109.75,1110.5,1980
20101201|2010-09-12 18:00,13,1110.5,1110.75,1110,1110,1027
20101201|2010-09-12 18:30,13,1110,1111.75,1110,1111.5,3101
20101201|2010-09-12 19:00,13,1111.5,1113,1111.5,1112.75,6447
20101201|2010-09-12 19:30,13,1112.75,1113,1112.25,1112.5,2024
20101201|2010-09-12 20:00,13,1112.75,1113,1111.5,1112,2515
20101201|2010-09-12 20:30,13,1112,1112.5,1111.5,1111.75,1580
20101201|2010-09-12 21:00,13,1112,1112.75,1111.75,1112.25,1422
20101201|2010-09-12 21:30,13,1112.25,1113.5,1112.25,1113.5,2702
20101201|2010-09-12 22:00,13,1113.5,1113.5,1112.5,1113.5,1332
20101201|2010-09-12 22:30,13,1113.25,1114.75,1113.25,1113.75,4150
20101201|2010-09-12 23:00,13,1113.75,1114.75,1113.75,1114.5,1367
20101201|2010-09-12 23:30,13,1114.5,1114.75,1114,1114,1402
20101201|2010-09-13 00:00,13,1114,1114.25,1113.5,1113.5,1383
20101201|2010-09-13 00:30,13,1113.5,1113.75,1112.75,1113,3873
20101201|2010-09-13 01:00,13,1113.25,1114.5,1113,1114.5,5385
20101201|2010-09-13 01:30,13,1114.25,1115.25,1114.25,1114.25,7328
20101201|2010-09-13 02:00,13,1114.25,1115.25,1113.25,1114.5,12807
20101201|2010-09-13 02:30,13,1114.5,1115.5,1112,1112.75,14894
20101201|2010-09-13 03:00,13,1112.75,1115.75,1112.75,1115.25,9930
20101201|2010-09-13 03:30,13,1115.25,1115.5,1114.5,1115,5437
20101201|2010-09-13 04:00,13,1115.25,1117,1115,1115.5,9388
20101201|2010-09-13 04:30,13,1115.5,1116,1114.75,1115,5969
20101201|2010-09-13 05:00,13,1115,1115.25,1114.25,1114.75,4474
20101201|2010-09-13 05:30,13,1114.5,1115.25,1114.25,1114.5,5253
20101201|2010-09-13 06:00,13,1114.5,1115,1114,1114,5514
20101201|2010-09-13 06:30,13,1114.25,1115.25,1113.5,1114,8819
20101201|2010-09-13 07:00,13,1114,1115,1113.25,1114,14782
20101201|2010-09-13 07:30,13,1114,1114,1112.5,1113,17177
20101201|2010-09-13 08:00,13,1113,1115.75,1113,1115,33061
20101201|2010-09-13 08:30,13,1115.25,1117.25,1113.75,1114.5,191855
20101201|2010-09-13 09:00,13,1114.25,1117.75,1114.25,1117.5,113810
20101201|2010-09-13 09:30,13,1117.5,1119,1117.25,1117.5,108761
20101201|2010-09-13 10:00,13,1117.25,1118,1116.25,1117.25,62412
20101201|2010-09-13 10:30,13,1117.25,1117.5,1114.75,1115.75,82766
20101201|2010-09-13 11:00,13,1116,1116,1110.75,1112.5,97231
20101201|2010-09-13 11:30,13,1112.25,1113.5,1111.5,1112.5,46988
20101201|2010-09-13 12:00,13,1112.5,1114.75,1112,1114.25,50070
20101201|2010-09-13 12:30,13,1114.25,1114.75,1113,1113.25,35659
20101201|2010-09-13 13:00,13,1113,1114.5,1111.5,1114.25,67955
20101201|2010-09-13 13:30,13,1114.25,1115.25,1113.75,1114.75,44884
20101201|2010-09-13 14:00,13,1114.75,1116,1113.5,1115.5,78172
20101201|2010-09-13 14:30,13,1115.5,1118.25,1115,1117,174603
20101201|2010-09-13 15:00,13,1117,1117.5,1116,1116.25,84934
20101201|2010-09-13 15:30,14,1115.75,1117.75,1115.75,1117.5,6659
20101201|2010-09-13 16:00,14,1117.5,1119.75,1117.25,1119,6486
20101201|2010-09-13 17:00,14,1118.5,1119.5,1117.75,1118.25,4742
20101201|2010-09-13 17:30,14,1118.25,1118.25,1118,1118,932
20101201|2010-09-13 18:00,14,1118,1118.25,1117.75,1118,919
20101201|2010-09-13 18:30,14,1118,1118.25,1117,1117,1684
20101201|2010-09-13 19:00,14,1117,1117.25,1116.25,1116.5,3028
20101201|2010-09-13 19:30,14,1116.5,1116.75,1115.5,1115.75,3495
20101201|2010-09-13 20:00,14,1115.75,1117,1115.75,1117,2127
20101201|2010-09-13 20:30,14,1116.75,1117.25,1115.75,1115.75,2289
20101201|2010-09-13 21:00,14,1116,1116,1115.5,1115.75,1325
20101201|2010-09-13 21:30,14,1115.75,1116.25,1115.5,1116.25,776
20101201|2010-09-13 22:00,14,1116,1116.75,1116,1116.5,1119
20101201|2010-09-13 22:30,14,1116.25,1116.5,1115.5,1116.25,1329
20101201|2010-09-13 23:00,14,1116,1116.5,1115.75,1116.25,1177
20101201|2010-09-13 23:30,14,1116.25,1116.25,1115.25,1115.25,895
20101201|2010-09-14 00:00,14,1115.25,1116,1115,1115,1249
20101201|2010-09-14 00:30,14,1115.25,1115.75,1114.25,1115.25,3576
20101201|2010-09-14 01:00,14,1115.25,1115.75,1114.5,1115,4621
20101201|2010-09-14 01:30,14,1115.25,1116.5,1114.5,1116,4727
20101201|2010-09-14 02:00,14,1116,1117.75,1116,1117.25,12111
20101201|2010-09-14 02:30,14,1117.5,1117.5,1114.75,1115,11858
20101201|2010-09-14 03:00,14,1115,1115.25,1113.5,1114.25,17408
20101201|2010-09-14 03:30,14,1114,1115.25,1113.25,1115,7309
20101201|2010-09-14 04:00,14,1115,1115.25,1112.75,1112.75,13764
20101201|2010-09-14 04:30,14,1112.75,1113.75,1112.75,1113.5,4010
20101201|2010-09-14 05:00,14,1113.25,1116,1113.25,1115.75,5117
20101201|2010-09-14 05:30,14,1115.5,1115.75,1114.5,1114.5,3399
20101201|2010-09-14 06:00,14,1114.5,1114.75,1112.25,1112.75,11401
20101201|2010-09-14 06:30,14,1112.75,1114,1112.25,1114,10274
20101201|2010-09-14 07:00,14,1113.75,1116.75,1113.75,1116.25,35726
20101201|2010-09-14 07:30,14,1116,1118,1113.5,1113.5,69209
20101201|2010-09-14 08:00,14,1113.5,1115,1113.25,1114.25,33257
20101201|2010-09-14 08:30,14,1114.5,1115.5,1110.25,1113,227509
20101201|2010-09-14 09:00,14,1112.75,1115.5,1111.75,1114.75,126417
20101201|2010-09-14 09:30,14,1115,1118.25,1114.25,1117.25,164506
20101201|2010-09-14 10:00,14,1117.5,1120.75,1116.75,1119.25,183747
20101201|2010-09-14 10:30,14,1119.25,1121.75,1119,1121.5,135110
20101201|2010-09-14 11:00,14,1121.25,1122.5,1120.25,1121.5,70303
20101201|2010-09-14 11:30,14,1121.25,1121.5,1118.25,1119.25,81240
20101201|2010-09-14 12:00,14,1119,1120,1116.75,1118,59242
20101201|2010-09-14 12:30,14,1117.75,1118.75,1115.5,1117.25,87869
20101201|2010-09-14 13:00,14,1117.25,1118.25,1116.5,1117.25,42325
20101201|2010-09-14 13:30,14,1117.25,1120,1116.75,1119.5,68709
20101201|2010-09-14 14:00,14,1119.5,1120.5,1118.5,1120,46526
20101201|2010-09-14 14:30,14,1119.75,1121.75,1115.5,1116,237295
20101201|2010-09-14 15:00,14,1116,1117.5,1115.5,1115.75,85782
20101201|2010-09-14 15:30,15,1115.5,1116,1113,1113.5,10622
20101201|2010-09-14 16:00,15,1113.5,1114.25,1113.25,1114,739
20101201|2010-09-14 17:00,15,1114,1114.25,1111.75,1112.5,5267
20101201|2010-09-14 17:30,15,1112.25,1113.25,1112,1113,965
20101201|2010-09-14 18:00,15,1113,1113.25,1112.75,1112.75,231
20101201|2010-09-14 18:30,15,1113,1113.5,1112.75,1113,917
20101201|2010-09-14 19:00,15,1113.25,1115,1112.75,1114.5,3050
20101201|2010-09-14 19:30,15,1114.25,1114.75,1113.75,1114.25,1665
20101201|2010-09-14 20:00,15,1114,1114.75,1112.75,1113,3024
20101201|2010-09-14 20:30,15,1113,1117.75,1112.5,1116.25,15590
20101201|2010-09-14 21:00,15,1116.25,1117.75,1116,1116.5,5508
20101201|2010-09-14 21:30,15,1116.5,1117.5,1115.25,1116.75,3400
20101201|2010-09-14 22:00,15,1116.75,1117.25,1115.75,1116.5,3875
20101201|2010-09-14 22:30,15,1116.5,1117.25,1116,1117,1869
20101201|2010-09-14 23:00,15,1116.75,1118,1116.5,1118,4363
20101201|2010-09-14 23:30,15,1118,1118,1117,1117.25,2842
20101201|2010-09-15 00:00,15,1117.25,1117.5,1117,1117,1603
20101201|2010-09-15 00:30,15,1117,1117.5,1115.75,1116.5,5277
20101201|2010-09-15 01:00,15,1116.25,1117.5,1116,1116.25,3558
20101201|2010-09-15 01:30,15,1116,1116.75,1115.5,1116.75,2855
20101201|2010-09-15 02:00,15,1116.5,1117.25,1114.25,1116,10912
20101201|2010-09-15 02:30,15,1116,1117.75,1115.75,1117,11565
20101201|2010-09-15 03:00,15,1117,1118,1115.75,1116.25,9444
20101201|2010-09-15 03:30,15,1116.25,1116.5,1115.5,1115.75,5807
20101201|2010-09-15 04:00,15,1115.5,1115.75,1114.75,1115,6244
20101201|2010-09-15 04:30,15,1115,1115.25,1113,1113.5,9627
20101201|2010-09-15 05:00,15,1113.25,1113.25,1111.5,1112.25,15835
20101201|2010-09-15 05:30,15,1112.25,1113.25,1111.5,1111.75,7181
20101201|2010-09-15 06:00,15,1111.5,1113.5,1111.25,1113,7680
20101201|2010-09-15 06:30,15,1113,1114.75,1112.75,1113.5,16825
20101201|2010-09-15 07:00,15,1113.5,1113.5,1110.25,1110.5,31971
20101201|2010-09-15 07:30,15,1110.5,1112,1109.25,1111.75,57418
20101201|2010-09-15 08:00,15,1111.75,1113,1110.5,1112.75,40498
20101201|2010-09-15 08:30,15,1112.5,1113.5,1109,1113.5,231538
20101201|2010-09-15 09:00,15,1113.25,1117.5,1113,1115.5,229937
20101201|2010-09-15 09:30,15,1115.5,1117.25,1114.25,1117.25,114243
20101201|2010-09-15 10:00,15,1117.25,1117.5,1113.5,1115.25,107051
20101201|2010-09-15 10:30,15,1115.5,1118.5,1114.75,1117.5,83670
20101201|2010-09-15 11:00,15,1117.5,1118.75,1116.5,1117.25,48995
20101201|2010-09-15 11:30,15,1117.5,1118.25,1116.25,1117.25,37478
20101201|2010-09-15 12:00,15,1117.25,1119.75,1117,1117.75,68923
20101201|2010-09-15 12:30,15,1118,1119,1117,1118.5,44183
20101201|2010-09-15 13:00,15,1118.75,1119.25,1116.25,1117,53312
20101201|2010-09-15 13:30,15,1116.75,1117.75,1115.25,1117.25,73595
20101201|2010-09-15 14:00,15,1117.25,1121.5,1116.75,1120.75,119014
20101201|2010-09-15 14:30,15,1120.75,1121.5,1119,1120.5,130805
20101201|2010-09-15 15:00,15,1120.5,1121.25,1120.25,1121,83660
20101201|2010-09-15 15:30,16,1121,1121.75,1120,1120.25,4581
20101201|2010-09-15 16:00,16,1120.5,1121,1120,1120.75,1418
20101201|2010-09-15 17:00,16,1120.75,1121,1120,1120.25,1761
20101201|2010-09-15 17:30,16,1120,1120.5,1120,1120.5,1566
20101201|2010-09-15 18:00,16,1120.5,1121,1120,1120.5,1000
20101201|2010-09-15 18:30,16,1120.5,1121,1119.75,1120,1508
20101201|2010-09-15 19:00,16,1120,1120.25,1118.75,1119,4288
20101201|2010-09-15 19:30,16,1119.25,1119.5,1118.25,1118.75,3268
20101201|2010-09-15 20:00,16,1118.5,1119,1117.75,1118.25,3651
20101201|2010-09-15 20:30,16,1118.5,1118.75,1117.75,1118.5,2635
20101201|2010-09-15 21:00,16,1118.5,1118.75,1117.75,1118,1670
20101201|2010-09-15 21:30,16,1118,1118.25,1117.25,1117.25,2955
20101201|2010-09-15 22:00,16,1117.25,1118,1116.5,1117.5,3224
20101201|2010-09-15 22:30,16,1117.5,1118.5,1117,1118.25,2772
20101201|2010-09-15 23:00,16,1118.25,1118.25,1116.25,1117,2922
20101201|2010-09-15 23:30,16,1116.75,1117.5,1116.5,1117.25,1230
20101201|2010-09-16 00:00,16,1117.25,1117.5,1116.25,1116.25,1716
20101201|2010-09-16 00:30,16,1116.25,1116.25,1115.25,1115.5,5202
20101201|2010-09-16 01:00,16,1115.75,1116.75,1114.5,1115.5,7965
20101201|2010-09-16 01:30,16,1115.5,1118.5,1115.5,1118,6440
20101201|2010-09-16 02:00,16,1118.25,1120.25,1117.25,1119.25,16983
20101201|2010-09-16 02:30,16,1119.25,1120,1118,1118,9871
20101201|2010-09-16 03:00,16,1118,1118.75,1117.25,1118.25,6117
20101201|2010-09-16 03:30,16,1118.25,1118.25,1115.75,1117.25,11449
20101201|2010-09-16 04:00,16,1117.5,1119.25,1117,1117.75,6277
20101201|2010-09-16 04:30,16,1118,1119,1116.75,1118.75,5738
20101201|2010-09-16 05:00,16,1119,1119.75,1118,1118.25,5720
20101201|2010-09-16 05:30,16,1118.25,1119.5,1117.75,1118,7418
20101201|2010-09-16 06:00,16,1118,1118.25,1117,1117.5,6770
20101201|2010-09-16 06:30,16,1117.5,1117.75,1116.75,1117.5,12486
20101201|2010-09-16 07:00,16,1117.5,1117.5,1115,1116,27748
20101201|2010-09-16 07:30,16,1116,1118.75,1114,1115.75,66521
20101201|2010-09-16 08:00,16,1115.75,1117.25,1114.5,1116.5,30011
20101201|2010-09-16 08:30,16,1116.5,1118.25,1113.5,1116,180895
20101201|2010-09-16 09:00,16,1115.75,1118.5,1112.75,1116.5,228626
20101201|2010-09-16 09:30,16,1116.25,1117.75,1113.75,1116.5,141504
20101201|2010-09-16 10:00,16,1116.75,1117.75,1114.75,1115.75,78261
20101201|2010-09-16 10:30,16,1115.75,1116,1114.25,1115,61717
20101201|2010-09-16 11:00,16,1115,1115.5,1113.5,1114.75,54746
20101201|2010-09-16 11:30,16,1114.5,1117.5,1114.5,1117.25,52117
20101201|2010-09-16 12:00,16,1117.25,1117.5,1114.25,1116,66488
20101201|2010-09-16 12:30,16,1115.75,1116.5,1114.5,1115.5,33466
20101201|2010-09-16 13:00,16,1115.25,1118.5,1115.25,1117.75,74999
20101201|2010-09-16 13:30,16,1117.75,1118.5,1117,1117.5,37666
20101201|2010-09-16 14:00,16,1117.5,1120,1117,1119.5,92935
20101201|2010-09-16 14:30,16,1119.5,1120.5,1118.5,1120.25,130290
20101201|2010-09-16 15:00,16,1120.25,1124,1120,1122.25,112251
20101201|2010-09-16 15:30,17,1122.75,1124.5,1122.5,1123.5,10227
20101201|2010-09-16 16:00,17,1123.25,1123.5,1122.25,1122.75,2442
20101201|2010-09-16 17:00,17,1123,1124.5,1122.75,1124,2849
20101201|2010-09-16 17:30,17,1124,1124.5,1123.75,1124,823
20101201|2010-09-16 18:00,17,1124,1124.75,1123.75,1124.25,1561
20101201|2010-09-16 18:30,17,1124.25,1124.75,1124,1124.5,799
20101201|2010-09-16 19:00,17,1124.25,1125.75,1124.25,1124.5,4450
20101201|2010-09-16 19:30,17,1124.75,1125.25,1124.25,1124.75,2429
20101201|2010-09-16 20:00,17,1124.5,1125,1124,1125,2276
20101201|2010-09-16 20:30,17,1125,1125.25,1124.75,1124.75,1406
20101201|2010-09-16 21:00,17,1124.75,1125,1124,1124.25,1449
20101201|2010-09-16 21:30,17,1124.25,1126.75,1124,1125.75,5706
20101201|2010-09-16 22:00,17,1126,1127.5,1125.75,1127,3470
20101201|2010-09-16 22:30,17,1127,1128,1126.5,1127.5,3992
20101201|2010-09-16 23:00,17,1127.75,1128.75,1127.5,1128.5,3706
20101201|2010-09-16 23:30,17,1128.75,1129.5,1128,1128.5,5372
20101201|2010-09-17 00:00,17,1128.75,1129.25,1128.5,1129,3038
20101201|2010-09-17 00:30,17,1129,1130.25,1128.75,1129.25,5884
20101201|2010-09-17 01:00,17,1129.25,1129.5,1128.5,1129,7704
20101201|2010-09-17 01:30,17,1129,1129.5,1128.5,1128.75,3832
20101201|2010-09-17 02:00,17,1129,1130.5,1128.5,1129.75,14725
20101201|2010-09-17 02:30,17,1129.75,1132.75,1129.5,1131.75,18712
20101201|2010-09-17 03:00,17,1131.75,1132.75,1131.25,1132.5,11613
20101201|2010-09-17 03:30,17,1132.25,1132.5,1130.75,1131.25,7997
20101201|2010-09-17 04:00,17,1131.5,1132.25,1130.5,1130.75,7056
20101201|2010-09-17 04:30,17,1130.75,1132.5,1130.75,1131.25,9800
20101201|2010-09-17 05:00,17,1131.5,1131.5,1130.25,1130.5,9284
20101201|2010-09-17 05:30,17,1130.5,1130.75,1128.75,1129.75,12703
20101201|2010-09-17 06:00,17,1130,1131.5,1128.25,1129,21068
20101201|2010-09-17 06:30,17,1129,1129,1125,1126.25,37935
20101201|2010-09-17 07:00,17,1126.25,1126.75,1123.5,1126.25,53232
20101201|2010-09-17 07:30,17,1126.25,1127,1124.25,1124.5,66011
20101201|2010-09-17 08:00,17,1124.25,1127,1123.25,1125.75,103854
20101201|2010-09-17 08:30,17,1125.75,1126.75,1118.25,1119.5,282254
20101201|2010-09-17 09:00,17,1119.25,1120.5,1117,1119,195966
20101201|2010-09-17 09:30,17,1119,1121.75,1117.5,1120.75,128502
20101201|2010-09-17 10:00,17,1120.5,1123.25,1119.75,1120.25,144936
20101201|2010-09-17 10:30,17,1120.5,1120.75,1118.5,1119.25,77038
20101201|2010-09-17 11:00,17,1119.5,1121.25,1119.25,1121.25,35253
20101201|2010-09-17 11:30,17,1121.25,1122,1118.75,1119.5,50694
20101201|2010-09-17 12:00,17,1119.5,1120.5,1118.25,1119.75,50267
20101201|2010-09-17 12:30,17,1119.75,1121,1119.25,1120.25,46158
20101201|2010-09-17 13:00,17,1120.5,1121.5,1119.75,1121,44375
20101201|2010-09-17 13:30,17,1121,1122.75,1120.5,1121.75,59414
20101201|2010-09-17 14:00,17,1121.5,1121.75,1118.5,1118.5,63891
20101201|2010-09-17 14:30,17,1118.75,1121.5,1118.5,1120.25,137998
20101201|2010-09-17 15:00,17,1120,1120.25,1119,1119.5,108560
20101201|2010-09-19 17:00,20,1118.5,1120.25,1117.5,1118.75,7046
20101201|2010-09-19 17:30,20,1118.75,1118.75,1117.25,1117.5,1471
20101201|2010-09-19 18:00,20,1117.75,1118,1117,1117.5,1860
20101201|2010-09-19 18:30,20,1117.5,1118.25,1117.25,1117.75,1387
20101201|2010-09-19 19:00,20,1117.75,1118.25,1117.75,1118,985
20101201|2010-09-19 19:30,20,1118,1120.25,1117.75,1120,2078
20101201|2010-09-19 20:00,20,1119.75,1121,1119.5,1119.5,2649
20101201|2010-09-19 20:30,20,1119.75,1121.5,1119.5,1120.75,1755
20101201|2010-09-19 21:00,20,1120.75,1122,1120.5,1121.75,2303
20101201|2010-09-19 21:30,20,1121.75,1122.25,1119,1119.75,2567
20101201|2010-09-19 22:00,20,1119.5,1120,1118,1119.5,3305
20101201|2010-09-19 22:30,20,1119.5,1120.25,1119.25,1120,1455
20101201|2010-09-19 23:00,20,1120,1120.25,1119,1120,957
20101201|2010-09-19 23:30,20,1119.75,1120.75,1119.5,1120.75,1303
20101201|2010-09-20 00:00,20,1120.5,1121.25,1120,1120.25,1336
20101201|2010-09-20 00:30,20,1120.5,1122,1119.25,1121.5,2432
20101201|2010-09-20 01:00,20,1121.5,1122.25,1120.75,1121,4565
20101201|2010-09-20 01:30,20,1121,1122.75,1120.5,1122.25,3982
20101201|2010-09-20 02:00,20,1122.25,1124.5,1121.25,1122.75,18686
20101201|2010-09-20 02:30,20,1122.5,1125,1122.5,1123.25,13099
20101201|2010-09-20 03:00,20,1123.25,1124.25,1122.5,1124,8772
20101201|2010-09-20 03:30,20,1123.75,1125,1123.5,1124.25,7920
20101201|2010-09-20 04:00,20,1124.25,1125,1123.5,1124.75,7605
20101201|2010-09-20 04:30,20,1125,1126.25,1124.25,1126,8747
20101201|2010-09-20 05:00,20,1126,1126.25,1125,1126,5119
20101201|2010-09-20 05:30,20,1126,1126.5,1125.5,1125.5,4877
20101201|2010-09-20 06:00,20,1125.75,1125.75,1124,1125.5,12451
20101201|2010-09-20 06:30,20,1125.75,1125.75,1124.5,1124.75,9470
20101201|2010-09-20 07:00,20,1124.5,1126,1124.5,1125.5,21647
20101201|2010-09-20 07:30,20,1125.5,1125.5,1122.5,1123,33201
20101201|2010-09-20 08:00,20,1123,1124.5,1122.25,1124,33077
20101201|2010-09-20 08:30,20,1124,1125.75,1121.25,1125,144614
20101201|2010-09-20 09:00,20,1125,1131.5,1123.5,1129.75,249241
20101201|2010-09-20 09:30,20,1129.75,1133,1129.5,1132.75,175636
20101201|2010-09-20 10:00,20,1132.75,1133.25,1131.5,1132.5,85521
20101201|2010-09-20 10:30,20,1132.5,1133.75,1131.5,1132,79017
20101201|2010-09-20 11:00,20,1132,1132,1130,1130.5,59139
20101201|2010-09-20 11:30,20,1130.5,1132.75,1129.75,1132,53871
20101201|2010-09-20 12:00,20,1132.25,1132.75,1130.5,1132.25,33190
20101201|2010-09-20 12:30,20,1132.25,1133.25,1131.5,1132.5,46315
20101201|2010-09-20 13:00,20,1132.75,1135,1132,1134.5,77637
20101201|2010-09-20 13:30,20,1134.75,1137.25,1134.5,1137,116266
20101201|2010-09-20 14:00,20,1136.75,1138.75,1136,1137.25,112375
20101201|2010-09-20 14:30,20,1137.5,1140.25,1137,1137.75,209519
20101201|2010-09-20 15:00,20,1137.5,1138,1136.25,1136.5,95464
20101201|2010-09-20 15:30,21,1136.5,1136.75,1135.25,1136,6565
20101201|2010-09-20 16:00,21,1135.75,1136.25,1135.75,1136,1410
20101201|2010-09-20 17:00,21,1136,1136.25,1135.75,1135.75,1691
20101201|2010-09-20 17:30,21,1135.75,1136.5,1135.75,1136.25,1160
20101201|2010-09-20 18:00,21,1136,1136.75,1135.75,1136.5,1985
20101201|2010-09-20 18:30,21,1136.5,1137,1136.25,1136.5,1457
20101201|2010-09-20 19:00,21,1136.5,1136.75,1135.75,1136.25,1823
20101201|2010-09-20 19:30,21,1136,1136.5,1135.75,1136.25,2133
20101201|2010-09-20 20:00,21,1136,1136.5,1135.5,1135.75,1625
20101201|2010-09-20 20:30,21,1135.5,1136.25,1134.75,1135.5,3045
20101201|2010-09-20 21:00,21,1135.75,1135.75,1134.5,1134.75,1496
20101201|2010-09-20 21:30,21,1134.75,1135,1134,1134.75,2187
20101201|2010-09-20 22:00,21,1135,1135,1134.25,1134.5,1302
20101201|2010-09-20 22:30,21,1134.75,1135,1134,1134.75,1743
20101201|2010-09-20 23:00,21,1134.75,1134.75,1133.5,1133.75,2189
20101201|2010-09-20 23:30,21,1133.75,1133.75,1132.25,1132.5,5853
20101201|2010-09-21 00:00,21,1132.75,1133.25,1132.5,1133,3176
20101201|2010-09-21 00:30,21,1133,1134.5,1132.5,1134,4758
20101201|2010-09-21 01:00,21,1134.25,1134.5,1133.5,1133.75,3922
20101201|2010-09-21 01:30,21,1133.75,1134.25,1132.75,1132.75,4330
20101201|2010-09-21 02:00,21,1133,1135.5,1132.5,1134.5,12465
20101201|2010-09-21 02:30,21,1134.75,1135.5,1134,1135,9549
20101201|2010-09-21 03:00,21,1135.25,1136.75,1135,1136.25,11107
20101201|2010-09-21 03:30,21,1136.25,1137,1135.25,1136,5709
20101201|2010-09-21 04:00,21,1136,1138.75,1135.5,1137.75,14323
20101201|2010-09-21 04:30,21,1138,1138.25,1136.25,1136.75,6236
20101201|2010-09-21 05:00,21,1136.75,1137,1134.25,1135.5,8868
20101201|2010-09-21 05:30,21,1135.75,1136,1134.75,1136,5990
20101201|2010-09-21 06:00,21,1135.75,1137.75,1135.25,1137.25,7857
20101201|2010-09-21 06:30,21,1137,1137.25,1135.75,1137,7879
20101201|2010-09-21 07:00,21,1137,1137.5,1134.25,1134.75,28123
20101201|2010-09-21 07:30,21,1134.75,1139.25,1134.75,1138.25,43090
20101201|2010-09-21 08:00,21,1138.5,1139.75,1138,1138.25,32007
20101201|2010-09-21 08:30,21,1138.25,1138.75,1135.5,1136.5,164369
20101201|2010-09-21 09:00,21,1136.5,1138,1135.5,1136.5,120959
20101201|2010-09-21 09:30,21,1136.75,1138,1135.75,1136.25,92808
20101201|2010-09-21 10:00,21,1136.25,1137.25,1133.75,1134,94842
20101201|2010-09-21 10:30,21,1134,1135.25,1133.5,1135,58644
20101201|2010-09-21 11:00,21,1135,1136,1133.75,1134,30667
20101201|2010-09-21 11:30,21,1133.75,1135.25,1133.75,1135,29650
20101201|2010-09-21 12:00,21,1135,1135,1133,1133.5,47717
20101201|2010-09-21 12:30,21,1133.5,1134.5,1132.5,1134.25,45176
20101201|2010-09-21 13:00,21,1134,1140,1130.25,1138.25,265657
20101201|2010-09-21 13:30,21,1138,1144,1137,1140,308187
20101201|2010-09-21 14:00,21,1139.75,1140,1135.5,1137,178497
20101201|2010-09-21 14:30,21,1137,1137.25,1131.25,1135.25,292631
20101201|2010-09-21 15:00,21,1135.5,1135.75,1134.25,1134.75,82459
20101201|2010-09-21 15:30,22,1135,1135.25,1133.25,1134,7641
20101201|2010-09-21 16:00,22,1133.75,1134,1132.75,1133.5,2203
20101201|2010-09-21 17:00,22,1133.5,1134,1132.75,1133.75,1778
20101201|2010-09-21 17:30,22,1134,1135,1133.75,1134,1418
20101201|2010-09-21 18:00,22,1134,1135,1133.75,1134.75,955
20101201|2010-09-21 18:30,22,1134.5,1135.5,1133,1134.25,3635
20101201|2010-09-21 19:00,22,1134.25,1136.25,1134.25,1136,3904
20101201|2010-09-21 19:30,22,1136.25,1138.5,1136.25,1138,7927
20101201|2010-09-21 20:00,22,1138,1138.75,1137.75,1138.25,1818
20101201|2010-09-21 20:30,22,1138.25,1139.5,1138.25,1139,3968
20101201|2010-09-21 21:00,22,1139.25,1139.25,1138.5,1139,1844
20101201|2010-09-21 21:30,22,1138.75,1139.25,1138.25,1138.5,1677
20101201|2010-09-21 22:00,22,1138.5,1139,1138,1139,1440
20101201|2010-09-21 22:30,22,1138.75,1139.5,1138.5,1139.25,1569
20101201|2010-09-21 23:00,22,1139,1140.25,1139,1139,3497
20101201|2010-09-21 23:30,22,1139.25,1139.75,1139,1139.25,1135
20101201|2010-09-22 00:00,22,1139.25,1139.75,1139,1139.25,862
20101201|2010-09-22 00:30,22,1139.25,1139.5,1138,1138.25,2179
20101201|2010-09-22 01:00,22,1138,1138.5,1137,1138.25,6001
20101201|2010-09-22 01:30,22,1138.5,1140,1138,1139.25,5278
20101201|2010-09-22 02:00,22,1139,1139.25,1132.25,1133.25,25275
20101201|2010-09-22 02:30,22,1133.25,1134,1131,1132.5,22486
20101201|2010-09-22 03:00,22,1132.25,1133,1129,1130.25,24718
20101201|2010-09-22 03:30,22,1130.25,1132.25,1129.5,1131.5,13096
20101201|2010-09-22 04:00,22,1131.25,1132.25,1130.25,1132,14047
20101201|2010-09-22 04:30,22,1131.75,1133.25,1131.5,1132.5,12294
20101201|2010-09-22 05:00,22,1132.5,1134.75,1132.5,1133.25,10501
20101201|2010-09-22 05:30,22,1133.25,1133.75,1132,1132.25,6997
20101201|2010-09-22 06:00,22,1132.25,1132.5,1130,1130.5,13125
20101201|2010-09-22 06:30,22,1130.25,1132.5,1130.25,1132,10457
20101201|2010-09-22 07:00,22,1132,1134.5,1131.5,1133.25,30900
20101201|2010-09-22 07:30,22,1133.25,1133.75,1131.5,1132,26860
20101201|2010-09-22 08:00,22,1132.25,1134.25,1131.75,1133.25,35179
20101201|2010-09-22 08:30,22,1133.5,1139.75,1132.75,1136.5,223866
20101201|2010-09-22 09:00,22,1136.75,1136.75,1132.25,1132.5,205025
20101201|2010-09-22 09:30,22,1132.5,1133.25,1130.25,1133,168605
20101201|2010-09-22 10:00,22,1133,1133.75,1126.5,1128.25,201255
20101201|2010-09-22 10:30,22,1128.5,1130.5,1127.25,1129.75,94458
20101201|2010-09-22 11:00,22,1129.75,1131.25,1128.5,1130.25,76762
20101201|2010-09-22 11:30,22,1130.25,1130.5,1128.25,1128.75,47271
20101201|2010-09-22 12:00,22,1128.5,1129.75,1126.5,1128.75,86318
20101201|2010-09-22 12:30,22,1128.75,1131,1128.5,1130,56825
20101201|2010-09-22 13:00,22,1129.75,1130.25,1128,1129.5,62409
20101201|2010-09-22 13:30,22,1129.75,1132.75,1129.25,1132,99300
20101201|2010-09-22 14:00,22,1132.25,1132.75,1128.25,1129.25,103925
20101201|2010-09-22 14:30,22,1129.25,1131.5,1128.5,1130,135162
20101201|2010-09-22 15:00,22,1130,1130.5,1129.5,1130,63086
20101201|2010-09-22 15:30,23,1130,1131.75,1130,1131.5,3855
20101201|2010-09-22 16:00,23,1131.5,1132,1130.75,1131.75,1658
20101201|2010-09-22 17:00,23,1131.75,1132.5,1131.5,1132,1556
20101201|2010-09-22 17:30,23,1132,1132.5,1131.75,1131.75,1089
20101201|2010-09-22 18:00,23,1131.75,1132,1131.5,1131.75,658
20101201|2010-09-22 18:30,23,1131.75,1131.75,1131,1131.5,885
20101201|2010-09-22 19:00,23,1131.5,1131.75,1131,1131.5,889
20101201|2010-09-22 19:30,23,1131.75,1132.5,1131.5,1132.5,1099
20101201|2010-09-22 20:00,23,1132.25,1132.75,1132.25,1132.5,1121
20101201|2010-09-22 20:30,23,1132.5,1133.25,1132.5,1132.75,1777
20101201|2010-09-22 21:00,23,1132.75,1133.5,1132.5,1133.25,1060
20101201|2010-09-22 21:30,23,1133.5,1133.75,1133.25,1133.5,1154
20101201|2010-09-22 22:00,23,1133.5,1133.75,1133.5,1133.5,370
20101201|2010-09-22 22:30,23,1133.75,1133.75,1132.75,1133,1054
20101201|2010-09-22 23:00,23,1133,1133,1132.5,1132.75,557
20101201|2010-09-22 23:30,23,1133,1133.5,1132.5,1133.5,703
20101201|2010-09-23 00:00,23,1133.5,1133.75,1133,1133.75,687
20101201|2010-09-23 00:30,23,1133.75,1133.75,1133.25,1133.5,517
20101201|2010-09-23 01:00,23,1133.75,1134,1133.25,1133.5,2055
20101201|2010-09-23 01:30,23,1133.5,1134.25,1133.5,1134,2878
20101201|2010-09-23 02:00,23,1133.75,1134.5,1131.5,1131.75,15256
20101201|2010-09-23 02:30,23,1131.5,1133,1129.5,1130.75,17037
20101201|2010-09-23 03:00,23,1130.75,1132,1128.5,1128.75,14030
20101201|2010-09-23 03:30,23,1129,1129,1123,1124.5,41215
20101201|2010-09-23 04:00,23,1124.75,1125.5,1122.5,1124,16757
20101201|2010-09-23 04:30,23,1124,1125.25,1122.75,1125,12109
20101201|2010-09-23 05:00,23,1125,1125.25,1123,1124,8885
20101201|2010-09-23 05:30,23,1123.75,1125.5,1121.5,1122.75,17177
20101201|2010-09-23 06:00,23,1122.5,1123.25,1121.25,1122,19923
20101201|2010-09-23 06:30,23,1122,1123,1121,1122.25,17743
20101201|2010-09-23 07:00,23,1122.25,1122.75,1120.25,1122,36567
20101201|2010-09-23 07:30,23,1122.5,1122.75,1117.5,1119,102505
20101201|2010-09-23 08:00,23,1118.75,1121,1118.5,1120.25,32575
20101201|2010-09-23 08:30,23,1120.5,1122.75,1118,1121,209053
20101201|2010-09-23 09:00,23,1121,1126.5,1121,1126.5,225502
20101201|2010-09-23 09:30,23,1126.5,1129.75,1126,1127.25,199341
20101201|2010-09-23 10:00,23,1127,1129.75,1126.5,1129.75,114867
20101201|2010-09-23 10:30,23,1129.75,1132.25,1129.5,1130,139580
20101201|2010-09-23 11:00,23,1129.75,1130.75,1128.5,1129,61741
20101201|2010-09-23 11:30,23,1129,1129.75,1127.75,1128.75,48024
20101201|2010-09-23 12:00,23,1128.75,1129.75,1127.5,1128.75,35806
20101201|2010-09-23 12:30,23,1128.5,1129.5,1126.75,1127.75,50833
20101201|2010-09-23 13:00,23,1127.75,1129.25,1127.5,1128.25,45501
20101201|2010-09-23 13:30,23,1128.25,1128.75,1123.25,1123.75,139208
20101201|2010-09-23 14:00,23,1123.75,1124.5,1119.5,1119.75,189395
20101201|2010-09-23 14:30,23,1119.75,1120.75,1117.25,1120.25,232067
20101201|2010-09-23 15:00,23,1120.25,1121.25,1119.5,1120.5,94736
20101201|2010-09-23 15:30,24,1120.5,1121,1119.25,1120,5281
20101201|2010-09-23 16:00,24,1120,1120.75,1119.75,1120.5,1401
20101201|2010-09-23 17:00,24,1120.25,1121.25,1119.25,1119.25,2199
20101201|2010-09-23 17:30,24,1119.5,1119.75,1119.25,1119.5,695
20101201|2010-09-23 18:00,24,1119.5,1119.75,1119.25,1119.25,385
20101201|2010-09-23 18:30,24,1119.5,1119.5,1118.5,1118.5,1976
20101201|2010-09-23 19:00,24,1118.75,1121.75,1118.5,1121.75,3492
20101201|2010-09-23 19:30,24,1121.5,1122.5,1120.75,1122.25,2958
20101201|2010-09-23 20:00,24,1122,1122.5,1121.5,1122.25,1807
20101201|2010-09-23 20:30,24,1122,1122.75,1121.25,1122,2607
20101201|2010-09-23 21:00,24,1121.75,1123,1121.75,1122.5,1971
20101201|2010-09-23 21:30,24,1122.5,1123,1122,1122.75,1467
20101201|2010-09-23 22:00,24,1122.75,1123.25,1122.5,1122.75,1073
20101201|2010-09-23 22:30,24,1123,1123,1121.75,1121.75,1496
20101201|2010-09-23 23:00,24,1122,1124.75,1121.5,1123.75,10211
20101201|2010-09-23 23:30,24,1123.75,1124.5,1123.5,1124,1516
20101201|2010-09-24 00:00,24,1124,1124.25,1121.75,1123,1903
20101201|2010-09-24 00:30,24,1123,1123.75,1122.5,1123,2365
20101201|2010-09-24 01:00,24,1123,1123,1121.25,1121.75,3468
20101201|2010-09-24 01:30,24,1121.75,1122.75,1120.75,1122.25,3139
20101201|2010-09-24 02:00,24,1122.25,1124.25,1122.25,1122.25,16497
20101201|2010-09-24 02:30,24,1122.25,1123.5,1121.5,1122,9494
20101201|2010-09-24 03:00,24,1122,1126.25,1121.5,1125.75,21287
20101201|2010-09-24 03:30,24,1125.75,1125.75,1122.5,1124,14180
20101201|2010-09-24 04:00,24,1124,1125.5,1124,1125.5,7125
20101201|2010-09-24 04:30,24,1125.5,1125.5,1124,1124.25,8491
20101201|2010-09-24 05:00,24,1124.25,1124.25,1122,1123.25,11015
20101201|2010-09-24 05:30,24,1123.25,1123.5,1122.75,1123.5,3155
20101201|2010-09-24 06:00,24,1123.5,1125.5,1123.5,1124.75,9633
20101201|2010-09-24 06:30,24,1124.5,1125.25,1124.25,1125.25,10181
20101201|2010-09-24 07:00,24,1125,1128.25,1125,1127.5,32840
20101201|2010-09-24 07:30,24,1127.25,1134.25,1127.25,1133,121346
20101201|2010-09-24 08:00,24,1133.25,1133.75,1131.75,1132.75,45118
20101201|2010-09-24 08:30,24,1133,1139,1131.75,1138,232410
20101201|2010-09-24 09:00,24,1138.25,1142,1136.25,1141.25,265896
20101201|2010-09-24 09:30,24,1141.5,1142.75,1140,1140.75,145806
20101201|2010-09-24 10:00,24,1140.75,1143.25,1140.25,1141.75,96671
20101201|2010-09-24 10:30,24,1141.5,1142.25,1139.75,1141.75,63853
20101201|2010-09-24 11:00,24,1141.75,1141.75,1140.5,1141.5,34828
20101201|2010-09-24 11:30,24,1141.75,1143.5,1141,1142.75,62653
20101201|2010-09-24 12:00,24,1142.75,1143.5,1142,1143,30439
20101201|2010-09-24 12:30,24,1143.25,1144.5,1142.25,1142.5,65063
20101201|2010-09-24 13:00,24,1142.5,1143,1141,1142.5,48097
20101201|2010-09-24 13:30,24,1142.5,1144.5,1142,1143.5,65196
20101201|2010-09-24 14:00,24,1143.5,1143.5,1141.75,1142.25,58240
20101201|2010-09-24 14:30,24,1142,1144.5,1141.75,1143.5,159594
20101201|2010-09-24 15:00,24,1143.25,1143.75,1142,1143.5,135785
20101201|2010-09-26 17:00,27,1144,1149.75,1143.25,1149,17850
20101201|2010-09-26 17:30,27,1149,1149,1147.25,1148,4093
20101201|2010-09-26 18:00,27,1148.25,1149,1147.5,1148.5,1859
20101201|2010-09-26 18:30,27,1148.5,1148.75,1147.5,1148.5,1885
20101201|2010-09-26 19:00,27,1148.5,1148.75,1147.25,1147.75,3085
20101201|2010-09-26 19:30,27,1147.5,1147.75,1147,1147.5,1654
20101201|2010-09-26 20:00,27,1147.5,1148.5,1147,1147.5,3283
20101201|2010-09-26 20:30,27,1147.5,1147.75,1146.25,1147,2994
20101201|2010-09-26 21:00,27,1147,1147.25,1145.25,1145.5,5873
20101201|2010-09-26 21:30,27,1145.5,1146,1144.5,1145,3838
20101201|2010-09-26 22:00,27,1144.75,1145.5,1144.5,1144.75,1435
20101201|2010-09-26 22:30,27,1144.75,1145.25,1143.75,1144.25,3472
20101201|2010-09-26 23:00,27,1144,1146.75,1144,1146.5,2971
20101201|2010-09-26 23:30,27,1146.5,1147.5,1146.25,1147.25,1962
20101201|2010-09-27 00:00,27,1147,1147.5,1146.5,1146.5,1675
20101201|2010-09-27 00:30,27,1146.5,1147,1145.5,1146.25,2251
20101201|2010-09-27 01:00,27,1146,1147,1145.5,1145.5,2589
20101201|2010-09-27 01:30,27,1145.5,1146,1143.75,1145,7541
20101201|2010-09-27 02:00,27,1145,1146.5,1143.5,1145.25,15488
20101201|2010-09-27 02:30,27,1145.25,1146.5,1144.25,1145,12617
20101201|2010-09-27 03:00,27,1145,1145.75,1143.25,1143.5,9111
20101201|2010-09-27 03:30,27,1143.5,1144.25,1142.25,1142.5,9310
20101201|2010-09-27 04:00,27,1142.5,1144.5,1142,1144,9272
20101201|2010-09-27 04:30,27,1144,1145,1143,1144.5,7590
20101201|2010-09-27 05:00,27,1144.25,1144.75,1142.5,1143,5500
20101201|2010-09-27 05:30,27,1143.25,1144.25,1142.5,1144.25,5440
20101201|2010-09-27 06:00,27,1144.25,1144.75,1143.5,1144.25,3994
20101201|2010-09-27 06:30,27,1144.25,1145,1143.5,1144,12009
20101201|2010-09-27 07:00,27,1144,1145,1143.25,1143.25,23633
20101201|2010-09-27 07:30,27,1143.25,1145,1143,1145,17944
20101201|2010-09-27 08:00,27,1144.75,1146,1144,1144,20998
20101201|2010-09-27 08:30,27,1144,1144.25,1139.5,1140.5,180721
20101201|2010-09-27 09:00,27,1140.5,1143,1139.25,1142.75,110062
20101201|2010-09-27 09:30,27,1142.5,1143.5,1140.75,1142.75,79741
20101201|2010-09-27 10:00,27,1142.5,1142.75,1138.5,1140,88760
20101201|2010-09-27 10:30,27,1140,1140.75,1138.5,1139.75,53262
20101201|2010-09-27 11:00,27,1139.75,1140.75,1139,1140.25,48338
20101201|2010-09-27 11:30,27,1140.25,1140.5,1139.25,1139.75,32057
20101201|2010-09-27 12:00,27,1139.75,1141,1138.5,1140.5,46807
20101201|2010-09-27 12:30,27,1140.25,1143.75,1140,1143,61451
20101201|2010-09-27 13:00,27,1143,1144.25,1142.5,1144.25,36683
20101201|2010-09-27 13:30,27,1144,1145.25,1143.25,1143.5,69613
20101201|2010-09-27 14:00,27,1143.5,1143.75,1142.5,1142.5,42270
20101201|2010-09-27 14:30,27,1142.75,1142.75,1137,1138.25,174752
20101201|2010-09-27 15:00,27,1138.5,1139.25,1137.5,1137.75,81786
20101201|2010-09-27 15:30,28,1137.75,1138.75,1137.25,1138.25,7011
20101201|2010-09-27 16:00,28,1138.25,1139.25,1138.25,1138.75,1575
20101201|2010-09-27 17:00,28,1138.75,1139,1137.5,1137.75,2413
20101201|2010-09-27 17:30,28,1137.5,1137.75,1137.25,1137.75,762
20101201|2010-09-27 18:00,28,1137.75,1137.75,1137.25,1137.5,756
20101201|2010-09-27 18:30,28,1137.75,1138,1137.25,1138,1009
20101201|2010-09-27 19:00,28,1137.75,1139,1137.5,1139,2081
20101201|2010-09-27 19:30,28,1139,1139.75,1138.75,1139.5,2530
20101201|2010-09-27 20:00,28,1139.5,1139.75,1139,1139.75,1061
20101201|2010-09-27 20:30,28,1139.5,1139.75,1138.75,1139.75,1602
20101201|2010-09-27 21:00,28,1139.5,1140,1139.25,1139.75,1379
20101201|2010-09-27 21:30,28,1139.5,1139.75,1138.75,1139.25,1518
20101201|2010-09-27 22:00,28,1139.25,1139.5,1138.5,1138.75,1492
20101201|2010-09-27 22:30,28,1138.5,1140,1138.5,1139,1624
20101201|2010-09-27 23:00,28,1139,1139.75,1139,1139.5,634
20101201|2010-09-27 23:30,28,1139.25,1139.5,1139,1139.25,457
20101201|2010-09-28 00:00,28,1139.25,1139.5,1137.25,1137.5,3740
20101201|2010-09-28 00:30,28,1137.5,1139.25,1137.5,1138.75,1793
20101201|2010-09-28 01:00,28,1139,1139,1137.25,1137.75,5409
20101201|2010-09-28 01:30,28,1137.75,1138.25,1135.75,1136.25,9427
20101201|2010-09-28 02:00,28,1136.5,1136.75,1131.5,1131.75,29530
20101201|2010-09-28 02:30,28,1131.75,1133.5,1131.5,1133,21704
20101201|2010-09-28 03:00,28,1133,1134,1132.25,1133.5,11935
20101201|2010-09-28 03:30,28,1133.25,1134,1133,1133,7440
20101201|2010-09-28 04:00,28,1133.25,1135.25,1132,1135.25,13144
20101201|2010-09-28 04:30,28,1135.25,1142,1135,1140.5,33546
20101201|2010-09-28 05:00,28,1140.5,1142.25,1138.75,1139.5,18656
20101201|2010-09-28 05:30,28,1139.25,1139.75,1138,1138.5,9034
20101201|2010-09-28 06:00,28,1138.5,1139.5,1138.25,1139,7106
20101201|2010-09-28 06:30,28,1139,1139.25,1137.25,1137.75,11826
20101201|2010-09-28 07:00,28,1137.5,1140.5,1137.5,1139.5,23432
20101201|2010-09-28 07:30,28,1139.25,1141.25,1139.25,1139.75,35298
20101201|2010-09-28 08:00,28,1140,1141.75,1139.5,1139.5,38731
20101201|2010-09-28 08:30,28,1139.75,1140,1131.25,1131.75,271137
20101201|2010-09-28 09:00,28,1131.5,1134.5,1127.25,1133,300896
20101201|2010-09-28 09:30,28,1133,1136,1132.75,1135.5,169471
20101201|2010-09-28 10:00,28,1135.75,1140.5,1134.75,1139.5,177317
20101201|2010-09-28 10:30,28,1139.75,1141.75,1138.5,1139,137473
20101201|2010-09-28 11:00,28,1139,1141.25,1137.5,1139.75,102099
20101201|2010-09-28 11:30,28,1139.75,1140.5,1138.75,1140.5,32984
20101201|2010-09-28 12:00,28,1140.5,1141,1137.5,1139.5,56485
20101201|2010-09-28 12:30,28,1139.5,1143.5,1139.5,1143,93959
20101201|2010-09-28 13:00,28,1143.25,1143.5,1139,1139.25,82643
20101201|2010-09-28 13:30,28,1139,1140,1136.5,1137.75,117365
20101201|2010-09-28 14:00,28,1137.75,1141,1137,1139.75,91983
20101201|2010-09-28 14:30,28,1139.5,1146,1139.5,1142.75,243024
20101201|2010-09-28 15:00,28,1142.5,1143,1141.25,1141.75,89964
20101201|2010-09-28 15:30,29,1141.75,1143,1141.75,1142.5,4499
20101201|2010-09-28 16:00,29,1142.5,1142.75,1142.25,1142.5,1601
20101201|2010-09-28 17:00,29,1142.5,1143,1142.25,1142.5,1584
20101201|2010-09-28 17:30,29,1142.5,1142.5,1141.75,1142.5,1130
20101201|2010-09-28 18:00,29,1142.25,1142.5,1142,1142.25,213
20101201|2010-09-28 18:30,29,1142.25,1142.75,1141.5,1142.25,947
20101201|2010-09-28 19:00,29,1142.5,1145,1142,1144.75,5663
20101201|2010-09-28 19:30,29,1145,1145,1143.75,1144.25,3238
20101201|2010-09-28 20:00,29,1144.25,1144.5,1141.25,1141.5,5153
20101201|2010-09-28 20:30,29,1141.5,1143,1141.25,1142.5,4329
20101201|2010-09-28 21:00,29,1142.5,1143.75,1142.5,1142.75,1857
20101201|2010-09-28 21:30,29,1143,1143.5,1142.5,1143.25,841
20101201|2010-09-28 22:00,29,1143.5,1144.25,1143.25,1144,994
20101201|2010-09-28 22:30,29,1144,1144.5,1143.5,1143.75,1820
20101201|2010-09-28 23:00,29,1143.75,1144.25,1142.25,1142.5,1918
20101201|2010-09-28 23:30,29,1142.5,1143,1142,1142.25,1726
20101201|2010-09-29 00:00,29,1142.25,1143,1141.25,1141.5,1895
20101201|2010-09-29 00:30,29,1141.25,1141.75,1140.5,1141,3656
20101201|2010-09-29 01:00,29,1141,1142.5,1141,1142,3381
20101201|2010-09-29 01:30,29,1141.75,1144.5,1141,1144.25,5560
20101201|2010-09-29 02:00,29,1144.25,1146.75,1142.75,1144.5,21524
20101201|2010-09-29 02:30,29,1144.5,1144.75,1139.25,1140.75,18317
20101201|2010-09-29 03:00,29,1140.75,1141,1137.5,1139.75,21559
20101201|2010-09-29 03:30,29,1140,1141.5,1137.25,1137.75,15690
20101201|2010-09-29 04:00,29,1137.5,1140,1137.5,1138.5,11257
20101201|2010-09-29 04:30,29,1138.5,1143,1137.5,1142,12658
20101201|2010-09-29 05:00,29,1142,1142.5,1139.5,1140.75,7993
20101201|2010-09-29 05:30,29,1141,1141.5,1139.75,1140.5,6299
20101201|2010-09-29 06:00,29,1140.75,1141.5,1139.5,1140.25,8414
20101201|2010-09-29 06:30,29,1140.5,1142.25,1140.25,1142.25,12332
20101201|2010-09-29 07:00,29,1142.25,1143.75,1141,1141.5,27825
20101201|2010-09-29 07:30,29,1141.25,1142.5,1139.25,1139.75,27939
20101201|2010-09-29 08:00,29,1139.5,1140.25,1138.25,1139.5,34788
20101201|2010-09-29 08:30,29,1139.5,1142.25,1137.25,1138.75,219934
20101201|2010-09-29 09:00,29,1138.5,1142,1135.5,1137.75,219834
20101201|2010-09-29 09:30,29,1137.5,1139.5,1136,1137.75,150467
20101201|2010-09-29 10:00,29,1137.75,1140.25,1137.25,1139.5,92765
20101201|2010-09-29 10:30,29,1139.75,1143,1139.5,1142,112298
20101201|2010-09-29 11:00,29,1142,1144,1141,1142.75,66213
20101201|2010-09-29 11:30,29,1143,1143,1141,1142.25,54351
20101201|2010-09-29 12:00,29,1142.25,1143,1140.75,1141,46324
20101201|2010-09-29 12:30,29,1140.75,1143.25,1139.75,1142.5,72148
20101201|2010-09-29 13:00,29,1142.75,1144.5,1142,1142.25,76368
20101201|2010-09-29 13:30,29,1142.25,1144.5,1142,1143.75,43127
20101201|2010-09-29 14:00,29,1143.75,1144,1137,1138.75,141317
20101201|2010-09-29 14:30,29,1138.75,1140.25,1136,1139.5,171765
20101201|2010-09-29 15:00,29,1139.75,1141.25,1138.75,1141,89938
20101201|2010-09-29 15:30,30,1141,1141.25,1139.75,1140.5,4781
20101201|2010-09-29 16:00,30,1140.75,1140.75,1139.75,1140.25,1102
20101201|2010-09-29 17:00,30,1140.25,1141,1140,1140.5,1935
20101201|2010-09-29 17:30,30,1140.5,1140.75,1140,1140.5,430
20101201|2010-09-29 18:00,30,1140.5,1140.75,1139.5,1139.75,1191
20101201|2010-09-29 18:30,30,1140,1140,1139.75,1140,737
20101201|2010-09-29 19:00,30,1139.75,1140.75,1139.5,1140,2755
20101201|2010-09-29 19:30,30,1140.25,1141.25,1139.75,1140.75,2321
20101201|2010-09-29 20:00,30,1140.75,1141.25,1140.25,1140.5,1790
20101201|2010-09-29 20:30,30,1140.75,1140.75,1139.5,1139.75,3495
20101201|2010-09-29 21:00,30,1140,1140.25,1138.75,1139,2828
20101201|2010-09-29 21:30,30,1139,1139.25,1138.25,1139.25,2469
20101201|2010-09-29 22:00,30,1139.25,1139.25,1138.5,1139,1649
20101201|2010-09-29 22:30,30,1139.25,1140,1138.75,1139,1906
20101201|2010-09-29 23:00,30,1139,1139,1137.75,1138,1562
20101201|2010-09-29 23:30,30,1138.25,1138.75,1137.5,1138.75,1066
20101201|2010-09-30 00:00,30,1138.75,1138.75,1137.25,1137.25,2009
20101201|2010-09-30 00:30,30,1137.5,1137.5,1136.25,1137,7316
20101201|2010-09-30 01:00,30,1137.25,1137.25,1134.25,1135.75,15672
20101201|2010-09-30 01:30,30,1136,1138.5,1135.25,1137.75,8606
20101201|2010-09-30 02:00,30,1138,1139.5,1136,1137.75,22673
20101201|2010-09-30 02:30,30,1137.75,1141.25,1137.25,1140.5,17470
20101201|2010-09-30 03:00,30,1140.75,1141,1138,1138.75,10960
20101201|2010-09-30 03:30,30,1138.75,1139,1136.75,1138.25,11608
20101201|2010-09-30 04:00,30,1138.5,1140.5,1136.5,1140.5,9694
20101201|2010-09-30 04:30,30,1140.5,1141,1138.5,1140,8580
20101201|2010-09-30 05:00,30,1139.75,1140.5,1139.5,1139.75,4867
20101201|2010-09-30 05:30,30,1139.75,1140.25,1137.75,1138.5,7272
20101201|2010-09-30 06:00,30,1138.25,1139,1137.75,1138.75,3656
20101201|2010-09-30 06:30,30,1138.5,1139,1138,1138.5,4424
20101201|2010-09-30 07:00,30,1138.5,1139.75,1137.75,1137.75,21945
20101201|2010-09-30 07:30,30,1138,1144.75,1138,1144,89061
20101201|2010-09-30 08:00,30,1144,1148,1144,1145.75,73035
20101201|2010-09-30 08:30,30,1145.75,1153.5,1145.75,1149.5,363830
20101201|2010-09-30 09:00,30,1149.25,1149.75,1144,1146,230952
20101201|2010-09-30 09:30,30,1146.25,1147.5,1142.25,1142.5,138558
20101201|2010-09-30 10:00,30,1142.5,1143.25,1133.5,1135,353590
20101201|2010-09-30 10:30,30,1135,1137.5,1133.25,1135.5,197935
20101201|2010-09-30 11:00,30,1135.5,1135.75,1131.25,1133.5,157501
20101201|2010-09-30 11:30,30,1133.75,1139,1133.25,1138.25,122450
20101201|2010-09-30 12:00,30,1138.25,1139.75,1137.25,1139.5,66744
20101201|2010-09-30 12:30,30,1139.75,1139.75,1137,1138.75,70661
20101201|2010-09-30 13:00,30,1138.75,1139.25,1135.25,1138,74104
20101201|2010-09-30 13:30,30,1138,1141.75,1137.75,1140,100800
20101201|2010-09-30 14:00,30,1140,1140.5,1136.75,1140.25,125278
20101201|2010-09-30 14:30,30,1140.5,1141.25,1136,1136.25,262471
20101201|2010-09-30 15:00,30,1136,1138,1135,1135.25,171560
20101201|2010-09-30 15:30,1,1135.75,1136.5,1135.25,1136,8969
20101201|2010-09-30 16:00,1,1136,1136.25,1135.25,1136.25,2731
20101201|2010-09-30 17:00,1,1136,1136.5,1135.75,1136.25,1986
20101201|2010-09-30 17:30,1,1136.25,1136.5,1135.5,1135.75,880
20101201|2010-09-30 18:00,1,1136,1136.5,1135.75,1136.5,609
20101201|2010-09-30 18:30,1,1136.5,1137.75,1136,1137.5,2473
20101201|2010-09-30 19:00,1,1137.75,1139.5,1137.25,1138.75,4903
20101201|2010-09-30 19:30,1,1139,1140,1138.5,1140,3728
20101201|2010-09-30 20:00,1,1140,1141,1139.5,1140.25,8980
20101201|2010-09-30 20:30,1,1140.25,1140.5,1139.25,1140.25,1841
20101201|2010-09-30 21:00,1,1140.5,1141,1140.25,1141,752
20101201|2010-09-30 21:30,1,1141,1141.25,1140,1140.5,1460
20101201|2010-09-30 22:00,1,1140.5,1140.5,1139.5,1140,515
20101201|2010-09-30 22:30,1,1140,1140.25,1137.75,1138,2208
20101201|2010-09-30 23:00,1,1138.25,1138.5,1137.5,1138.25,1950
20101201|2010-09-30 23:30,1,1138.25,1139,1137.5,1138.75,1723
20101201|2010-10-01 00:00,1,1138.75,1140,1138,1139.25,2148
20101201|2010-10-01 00:30,1,1139.5,1139.75,1138,1138.5,3087
20101201|2010-10-01 01:00,1,1138.25,1139.75,1138,1139,4665
20101201|2010-10-01 01:30,1,1139,1139.5,1138.25,1138.5,3629
20101201|2010-10-01 02:00,1,1138.5,1142.5,1138.5,1141,23710
20101201|2010-10-01 02:30,1,1140.75,1141.5,1137.75,1141,18521
20101201|2010-10-01 03:00,1,1141,1142.75,1140.75,1142.25,11924
20101201|2010-10-01 03:30,1,1142.5,1142.75,1141.25,1142.5,5534
20101201|2010-10-01 04:00,1,1142.25,1144,1141.75,1143.5,11365
20101201|2010-10-01 04:30,1,1143.25,1143.5,1141.75,1142.75,6293
20101201|2010-10-01 05:00,1,1142.5,1144.25,1142.25,1143.5,10028
20101201|2010-10-01 05:30,1,1143.5,1144,1139,1139.75,13904
20101201|2010-10-01 06:00,1,1140,1141.5,1137.75,1140.5,21290
20101201|2010-10-01 06:30,1,1140.75,1143,1140.25,1143,14850
20101201|2010-10-01 07:00,1,1142.75,1143.5,1141.75,1142.5,31474
20101201|2010-10-01 07:30,1,1142.25,1144.25,1141.75,1143.75,43105
20101201|2010-10-01 08:00,1,1143.75,1145,1143,1145,30528
20101201|2010-10-01 08:30,1,1145,1146.5,1142.5,1144,197963
20101201|2010-10-01 09:00,1,1144,1145.75,1136.25,1137.75,365184
20101201|2010-10-01 09:30,1,1137.5,1139.25,1134.5,1138,256998
20101201|2010-10-01 10:00,1,1138.25,1139,1136,1137,149392
20101201|2010-10-01 10:30,1,1137,1141.25,1135.75,1139.75,104416
20101201|2010-10-01 11:00,1,1140,1140.75,1138.25,1139.25,60428
20101201|2010-10-01 11:30,1,1139.5,1139.75,1137.5,1139.25,46584
20101201|2010-10-01 12:00,1,1139.25,1142.25,1139,1141,60921
20101201|2010-10-01 12:30,1,1141,1141,1138.25,1140.25,54705
20101201|2010-10-01 13:00,1,1140.25,1143,1140,1142,58660
20101201|2010-10-01 13:30,1,1142,1143.25,1141.25,1142.25,52072
20101201|2010-10-01 14:00,1,1142.25,1144,1140.75,1141.25,95419
20101201|2010-10-01 14:30,1,1141.25,1142.75,1140,1141.25,139897
20101201|2010-10-01 15:00,1,1141.5,1142.75,1140.75,1142.5,91810
20101201|2010-10-03 17:00,4,1143.25,1143.75,1141.25,1141.75,3802
20101201|2010-10-03 17:30,4,1141.75,1142,1139.25,1139.5,2453
20101201|2010-10-03 18:00,4,1139.5,1140.5,1138.75,1140,2798
20101201|2010-10-03 18:30,4,1140,1140.25,1139.25,1139.75,1936
20101201|2010-10-03 19:00,4,1139.75,1140.5,1139,1139.5,2129
20101201|2010-10-03 19:30,4,1139.25,1140.25,1139.25,1139.5,1167
20101201|2010-10-03 20:00,4,1139.5,1142,1139.25,1141.75,3367
20101201|2010-10-03 20:30,4,1141.75,1142.5,1141.25,1142.25,2719
20101201|2010-10-03 21:00,4,1142,1144,1142,1143.75,3466
20101201|2010-10-03 21:30,4,1143.75,1144,1143,1143.75,1729
20101201|2010-10-03 22:00,4,1143.5,1143.75,1142,1142.25,1376
20101201|2010-10-03 22:30,4,1142,1142.25,1140,1140.5,3271
20101201|2010-10-03 23:00,4,1140.25,1141.75,1140.25,1141,1640
20101201|2010-10-03 23:30,4,1141,1142.5,1141,1141.25,1953
20101201|2010-10-04 00:00,4,1141.25,1141.25,1139.5,1140,2763
20101201|2010-10-04 00:30,4,1140,1140.5,1138.75,1140.5,3213
20101201|2010-10-04 01:00,4,1140.25,1140.75,1139.5,1140.25,4637
20101201|2010-10-04 01:30,4,1140.5,1142.25,1140.25,1141.25,3009
20101201|2010-10-04 02:00,4,1141.25,1141.25,1138.25,1138.75,16112
20101201|2010-10-04 02:30,4,1138.5,1138.75,1133.25,1136.25,31380
20101201|2010-10-04 03:00,4,1136.25,1137.25,1135.75,1136.5,12806
20101201|2010-10-04 03:30,4,1136.5,1136.75,1134.25,1135.75,15104
20101201|2010-10-04 04:00,4,1135.5,1136.25,1134.25,1134.75,9966
20101201|2010-10-04 04:30,4,1134.5,1136.75,1134.25,1136,8952
20101201|2010-10-04 05:00,4,1136,1137.25,1135.75,1137,4411
20101201|2010-10-04 05:30,4,1137,1138,1135.5,1136,7175
20101201|2010-10-04 06:00,4,1136,1139.75,1136,1139.25,11143
20101201|2010-10-04 06:30,4,1139,1139.75,1138.75,1139.5,9916
20101201|2010-10-04 07:00,4,1139.5,1140,1136.75,1137,20656
20101201|2010-10-04 07:30,4,1136.75,1138.75,1136.75,1138,21318
20101201|2010-10-04 08:00,4,1138.25,1139.75,1138,1139,28358
20101201|2010-10-04 08:30,4,1139,1144,1138.75,1140,201799
20101201|2010-10-04 09:00,4,1139.75,1142.5,1137,1140.25,146090
20101201|2010-10-04 09:30,4,1140.5,1141.25,1136.25,1137.5,99237
20101201|2010-10-04 10:00,4,1137.5,1137.5,1131.5,1132.75,185522
20101201|2010-10-04 10:30,4,1132.5,1134,1129.25,1129.75,114139
20101201|2010-10-04 11:00,4,1129.5,1129.75,1127,1129.25,144747
20101201|2010-10-04 11:30,4,1129.25,1130.5,1128.25,1130,64006
20101201|2010-10-04 12:00,4,1130,1131.5,1129.5,1130.5,64033
20101201|2010-10-04 12:30,4,1130.75,1131,1128.75,1130.75,52424
20101201|2010-10-04 13:00,4,1130.75,1131.25,1127.5,1128.75,75549
20101201|2010-10-04 13:30,4,1128.75,1131.5,1128.25,1129.75,74139
20101201|2010-10-04 14:00,4,1129.5,1133,1129,1132,103864
20101201|2010-10-04 14:30,4,1132,1133,1130.25,1132.75,161373
20101201|2010-10-04 15:00,4,1132.75,1135,1132.5,1134.5,104465
20101201|2010-10-04 15:30,5,1134.75,1135.5,1134.5,1135.25,7043
20101201|2010-10-04 16:00,5,1135,1135.25,1134.5,1134.5,1870
20101201|2010-10-04 17:00,5,1134.75,1135,1134.25,1135,1466
20101201|2010-10-04 17:30,5,1134.75,1135,1134.25,1134.75,1726
20101201|2010-10-04 18:00,5,1134.75,1135,1134,1134,2314
20101201|2010-10-04 18:30,5,1134,1135,1133.75,1135,1854
20101201|2010-10-04 19:00,5,1135,1135.25,1134.5,1134.75,2145
20101201|2010-10-04 19:30,5,1134.75,1135.5,1134.5,1134.75,1941
20101201|2010-10-04 20:00,5,1135,1135.25,1134,1134.5,1890
20101201|2010-10-04 20:30,5,1134.5,1135.5,1134,1135.5,2867
20101201|2010-10-04 21:00,5,1135.25,1135.5,1134.25,1134.5,1633
20101201|2010-10-04 21:30,5,1134.25,1135.25,1134,1134.75,1993
20101201|2010-10-04 22:00,5,1134.5,1135,1134,1134.25,1867
20101201|2010-10-04 22:30,5,1134.25,1134.25,1133,1133,5087
20101201|2010-10-04 23:00,5,1133,1133.75,1132.75,1133.5,2251
20101201|2010-10-04 23:30,5,1133.5,1137.5,1133.25,1135.75,12679
20101201|2010-10-05 00:00,5,1136,1136.5,1134.25,1136.5,3983
20101201|2010-10-05 00:30,5,1136,1137,1135.75,1136.75,3362
20101201|2010-10-05 01:00,5,1136.75,1137,1135,1136,4601
20101201|2010-10-05 01:30,5,1136,1136.5,1134,1134.5,5696
20101201|2010-10-05 02:00,5,1134.5,1135.75,1133.5,1134.75,16364
20101201|2010-10-05 02:30,5,1134.5,1139,1134.5,1138.5,17832
20101201|2010-10-05 03:00,5,1138.25,1139,1137,1139,14417
20101201|2010-10-05 03:30,5,1138.75,1139.75,1138.5,1139,12063
20101201|2010-10-05 04:00,5,1139,1139.75,1138,1138.75,7683
20101201|2010-10-05 04:30,5,1138.5,1139,1137.5,1137.75,4995
20101201|2010-10-05 05:00,5,1137.75,1139,1137.5,1138.25,6357
20101201|2010-10-05 05:30,5,1138.25,1138.25,1137,1137.25,5726
20101201|2010-10-05 06:00,5,1137.25,1138.25,1136.75,1137.25,7133
20101201|2010-10-05 06:30,5,1137.25,1137.75,1136.5,1137,13886
20101201|2010-10-05 07:00,5,1137,1141.25,1136.5,1140.75,41376
20101201|2010-10-05 07:30,5,1140.5,1144.25,1140.5,1144.25,48210
20101201|2010-10-05 08:00,5,1144,1144.75,1142.75,1143.25,43766
20101201|2010-10-05 08:30,5,1143.25,1148.5,1142,1147.25,215243
20101201|2010-10-05 09:00,5,1147.25,1148.75,1144.25,1147.75,249615
20101201|2010-10-05 09:30,5,1148,1151.5,1147.75,1149.5,246709
20101201|2010-10-05 10:00,5,1149.75,1151.5,1149.5,1150.25,117577
20101201|2010-10-05 10:30,5,1150,1154.75,1149.75,1152.75,185656
20101201|2010-10-05 11:00,5,1152.75,1153.5,1152.25,1152.75,48254
20101201|2010-10-05 11:30,5,1152.75,1155,1152.5,1154.75,58711
20101201|2010-10-05 12:00,5,1154.75,1156.5,1154,1155.25,108274
20101201|2010-10-05 12:30,5,1155.5,1156.25,1154.25,1155.25,55026
20101201|2010-10-05 13:00,5,1155.5,1156.25,1155,1155.5,46676
20101201|2010-10-05 13:30,5,1155.5,1157,1154.5,1156.25,94111
20101201|2010-10-05 14:00,5,1156.5,1158.75,1156,1158.25,130814
20101201|2010-10-05 14:30,5,1158.25,1158.5,1155.5,1156,201393
20101201|2010-10-05 15:00,5,1155.75,1156.5,1154.5,1155,124770
20101201|2010-10-05 15:30,6,1155,1155.5,1154.25,1154.75,8730
20101201|2010-10-05 16:00,6,1155,1155.5,1154.5,1155,3334
20101201|2010-10-05 17:00,6,1154.75,1155.75,1154.75,1155.25,2591
20101201|2010-10-05 17:30,6,1155.25,1155.75,1155,1155.25,1485
20101201|2010-10-05 18:00,6,1155.25,1155.75,1155.25,1155.75,1155
20101201|2010-10-05 18:30,6,1155.75,1156.25,1155.5,1156,1384
20101201|2010-10-05 19:00,6,1155.75,1156.25,1155.5,1156,2080
20101201|2010-10-05 19:30,6,1156.25,1156.5,1155.75,1156.25,1546
20101201|2010-10-05 20:00,6,1156.25,1157.25,1156.25,1157,5244
20101201|2010-10-05 20:30,6,1157,1157.25,1155.5,1156.5,4562
20101201|2010-10-05 21:00,6,1156.25,1156.5,1155.75,1155.75,1560
20101201|2010-10-05 21:30,6,1155.75,1156,1155.5,1155.75,1105
20101201|2010-10-05 22:00,6,1155.5,1156.25,1155.5,1156,618
20101201|2010-10-05 22:30,6,1155.75,1157.25,1155.75,1156.5,3398
20101201|2010-10-05 23:00,6,1156.5,1157,1156,1156.5,1467
20101201|2010-10-05 23:30,6,1156.5,1157,1156.25,1156.5,1118
20101201|2010-10-06 00:00,6,1156.25,1157,1156,1156.5,1771
20101201|2010-10-06 00:30,6,1156.75,1156.75,1156,1156,952
20101201|2010-10-06 01:00,6,1156,1156.75,1155.5,1156.5,4421
20101201|2010-10-06 01:30,6,1156.75,1157.25,1155.75,1156.75,5463
20101201|2010-10-06 02:00,6,1156.75,1158.25,1156.25,1157.25,18086
20101201|2010-10-06 02:30,6,1157.25,1158.25,1157,1157.5,14315
20101201|2010-10-06 03:00,6,1157.5,1159,1156.75,1158.75,13023
20101201|2010-10-06 03:30,6,1158.5,1159,1158.25,1158.75,11090
20101201|2010-10-06 04:00,6,1158.75,1159.75,1158.5,1159.25,10572
20101201|2010-10-06 04:30,6,1159.25,1160,1158.5,1159.5,10922
20101201|2010-10-06 05:00,6,1159.5,1160,1158.25,1158.5,9554
20101201|2010-10-06 05:30,6,1158.75,1159,1157.25,1157.75,7989
20101201|2010-10-06 06:00,6,1158,1158.25,1155.5,1156.5,22377
20101201|2010-10-06 06:30,6,1156.5,1159.5,1156.25,1159.5,17678
20101201|2010-10-06 07:00,6,1159.25,1160,1154.75,1155.25,65282
20101201|2010-10-06 07:30,6,1155.5,1155.75,1153.25,1154.5,39727
20101201|2010-10-06 08:00,6,1154.5,1156.5,1154.5,1155.75,32123
20101201|2010-10-06 08:30,6,1155.5,1158.25,1154.75,1156.75,205801
20101201|2010-10-06 09:00,6,1156.75,1158.75,1154.75,1156,149979
20101201|2010-10-06 09:30,6,1156,1157,1154.25,1155.5,140489
20101201|2010-10-06 10:00,6,1155.75,1156.5,1154,1156,96248
20101201|2010-10-06 10:30,6,1156.25,1158,1156,1156.5,75474
20101201|2010-10-06 11:00,6,1156.75,1157.5,1154.25,1154.5,73597
20101201|2010-10-06 11:30,6,1154.25,1155.5,1153,1153.5,77286
20101201|2010-10-06 12:00,6,1153.5,1153.5,1151,1152.5,110409
20101201|2010-10-06 12:30,6,1152.25,1153.75,1151.5,1153.75,48327
20101201|2010-10-06 13:00,6,1153.75,1154.25,1151.5,1153.5,65437
20101201|2010-10-06 13:30,6,1153.75,1154.75,1152.75,1154,75557
20101201|2010-10-06 14:00,6,1154,1154.5,1152.25,1153.5,53519
20101201|2010-10-06 14:30,6,1153.75,1156,1152.25,1155.5,126598
20101201|2010-10-06 15:00,6,1155.5,1156.5,1155.5,1156,82602
20101201|2010-10-06 15:30,7,1155.75,1157,1155.75,1156.25,6336
20101201|2010-10-06 16:00,7,1156.5,1156.75,1154.25,1154.75,3412
20101201|2010-10-06 17:00,7,1154.75,1155.5,1154.75,1155.25,751
20101201|2010-10-06 17:30,7,1155.25,1155.25,1154.5,1154.75,556
20101201|2010-10-06 18:00,7,1155,1155.75,1154.5,1154.5,1207
20101201|2010-10-06 18:30,7,1154.75,1155,1154.5,1155,551
20101201|2010-10-06 19:00,7,1154.75,1155.75,1154.75,1155.75,1065
20101201|2010-10-06 19:30,7,1155.75,1157,1155.5,1156.25,4577
20101201|2010-10-06 20:00,7,1156.25,1156.75,1155.5,1156,1580
20101201|2010-10-06 20:30,7,1156.25,1156.5,1155.25,1155.5,1937
20101201|2010-10-06 21:00,7,1155.25,1156,1155,1155.75,1370
20101201|2010-10-06 21:30,7,1155.75,1156.25,1155.5,1155.75,1145
20101201|2010-10-06 22:00,7,1155.75,1156,1155.25,1155.5,751
20101201|2010-10-06 22:30,7,1155.25,1155.75,1154.75,1155,944
20101201|2010-10-06 23:00,7,1154.75,1155.25,1154.5,1154.75,906
20101201|2010-10-06 23:30,7,1154.5,1155,1154.25,1155,1382
20101201|2010-10-07 00:00,7,1154.5,1155.25,1154.5,1155.25,1421
20101201|2010-10-07 00:30,7,1155,1155.25,1154.75,1155,559
20101201|2010-10-07 01:00,7,1154.75,1156,1154.75,1155.75,2276
20101201|2010-10-07 01:30,7,1155.75,1157.5,1155.5,1157.25,5411
20101201|2010-10-07 02:00,7,1157,1157.25,1153.25,1153.5,18420
20101201|2010-10-07 02:30,7,1153.5,1155.5,1152.5,1155.25,13772
20101201|2010-10-07 03:00,7,1155.5,1157.25,1154.75,1155.5,13892
20101201|2010-10-07 03:30,7,1155.5,1156.75,1155,1155.25,6422
20101201|2010-10-07 04:00,7,1155.25,1156.5,1155,1156.25,6783
20101201|2010-10-07 04:30,7,1156,1156.25,1153.5,1155.75,7635
20101201|2010-10-07 05:00,7,1155.75,1157.5,1155.75,1157,8203
20101201|2010-10-07 05:30,7,1157,1157.5,1156.25,1157,4639
20101201|2010-10-07 06:00,7,1157,1157.75,1156.75,1157.25,6279
20101201|2010-10-07 06:30,7,1157,1157.75,1155.25,1155.5,15588
20101201|2010-10-07 07:00,7,1155.5,1156.75,1154.75,1156.75,28072
20101201|2010-10-07 07:30,7,1156.75,1163.75,1156.25,1162.5,107433
20101201|2010-10-07 08:00,7,1162.25,1163.5,1160.25,1160.25,47250
20101201|2010-10-07 08:30,7,1160.25,1160.75,1152.5,1153,268989
20101201|2010-10-07 09:00,7,1153,1157.5,1152,1157.25,246598
20101201|2010-10-07 09:30,7,1157.5,1158,1154.5,1155.25,152149
20101201|2010-10-07 10:00,7,1155,1155.25,1152.75,1153.5,127415
20101201|2010-10-07 10:30,7,1153.5,1155.25,1152.25,1153.5,69170
20101201|2010-10-07 11:00,7,1153.5,1154,1149.75,1150.5,106428
20101201|2010-10-07 11:30,7,1150.5,1150.5,1147.25,1149.25,131101
20101201|2010-10-07 12:00,7,1149.25,1151.25,1148.5,1150.5,75555
20101201|2010-10-07 12:30,7,1150.5,1153.5,1149,1152.75,75709
20101201|2010-10-07 13:00,7,1152.75,1155,1151.75,1153.25,84890
20101201|2010-10-07 13:30,7,1153.5,1154.25,1152.25,1154,58276
20101201|2010-10-07 14:00,7,1154.25,1154.75,1153,1153.25,52556
20101201|2010-10-07 14:30,7,1153.25,1155.5,1152.25,1154,113195
20101201|2010-10-07 15:00,7,1154,1157.25,1154,1156.75,91474
20101201|2010-10-07 15:30,8,1156.5,1156.75,1155.75,1156,3477
20101201|2010-10-07 16:00,8,1156,1156.75,1155.5,1156.5,2604
20101201|2010-10-07 17:00,8,1156.25,1157,1156.25,1156.75,1215
20101201|2010-10-07 17:30,8,1157,1157,1156.5,1156.75,399
20101201|2010-10-07 18:00,8,1156.75,1157.25,1156.25,1157,1210
20101201|2010-10-07 18:30,8,1156.75,1157.25,1156.5,1157,1040
20101201|2010-10-07 19:00,8,1157.25,1157.75,1156.75,1157,1776
20101201|2010-10-07 19:30,8,1157.25,1158,1156.75,1157.25,3600
20101201|2010-10-07 20:00,8,1157.25,1158,1157,1157.25,2653
20101201|2010-10-07 20:30,8,1157.25,1157.5,1156.5,1157,1962
20101201|2010-10-07 21:00,8,1156.75,1158,1156.75,1158,2613
20101201|2010-10-07 21:30,8,1157.75,1159.25,1157.5,1159,3715
20101201|2010-10-07 22:00,8,1158.75,1159.5,1158.5,1159.25,1781
20101201|2010-10-07 22:30,8,1159.25,1159.5,1157.75,1158.5,2000
20101201|2010-10-07 23:00,8,1158.25,1158.75,1158,1158.5,928
20101201|2010-10-07 23:30,8,1158.5,1158.5,1157.25,1158.25,1480
20101201|2010-10-08 00:00,8,1158.25,1158.25,1157.5,1157.5,822
20101201|2010-10-08 00:30,8,1157.75,1157.75,1156.5,1156.75,2398
20101201|2010-10-08 01:00,8,1157,1157.25,1155.5,1156,4194
20101201|2010-10-08 01:30,8,1155.75,1156.75,1154.5,1154.5,6263
20101201|2010-10-08 02:00,8,1154.75,1155.5,1153.5,1154.25,14585
20101201|2010-10-08 02:30,8,1154.25,1156,1153.5,1154.75,10579
20101201|2010-10-08 03:00,8,1154.5,1155.75,1153.5,1155,9120
20101201|2010-10-08 03:30,8,1154.75,1155.25,1152.25,1152.75,11387
20101201|2010-10-08 04:00,8,1152.75,1154.25,1152.25,1153.5,7340
20101201|2010-10-08 04:30,8,1153.75,1154,1152.75,1153.5,3135
20101201|2010-10-08 05:00,8,1153.5,1154,1151,1152,16350
20101201|2010-10-08 05:30,8,1151.75,1152.5,1151.25,1151.75,11500
20101201|2010-10-08 06:00,8,1151.5,1152.5,1150.5,1152.5,13443
20101201|2010-10-08 06:30,8,1152.5,1152.5,1150.5,1151.75,18876
20101201|2010-10-08 07:00,8,1151.5,1154,1151,1153,36083
20101201|2010-10-08 07:30,8,1152.75,1158.75,1145.5,1152.25,216404
20101201|2010-10-08 08:00,8,1152.5,1156.5,1150.5,1156,69873
20101201|2010-10-08 08:30,8,1156,1157.5,1152.5,1156,191106
20101201|2010-10-08 09:00,8,1156,1157.25,1151.5,1152.25,168993
20101201|2010-10-08 09:30,8,1152,1156.75,1151.5,1156.25,113637
20101201|2010-10-08 10:00,8,1156.5,1160.25,1156.25,1159.5,144655
20101201|2010-10-08 10:30,8,1159.75,1161.5,1159,1160.25,110826
20101201|2010-10-08 11:00,8,1160.25,1160.75,1158.75,1159.25,46693
20101201|2010-10-08 11:30,8,1159.25,1162.5,1159,1161.75,73567
20101201|2010-10-08 12:00,8,1161.75,1162,1160,1160.75,49393
20101201|2010-10-08 12:30,8,1161,1161,1158.25,1159.25,67845
20101201|2010-10-08 13:00,8,1159.25,1161,1157.5,1160.5,63050
20101201|2010-10-08 13:30,8,1160.25,1161.75,1159.75,1160,67946
20101201|2010-10-08 14:00,8,1160,1162.75,1159.75,1161,62949
20101201|2010-10-08 14:30,8,1161.25,1164,1160.5,1160.75,194811
20101201|2010-10-08 15:00,8,1160.75,1161.75,1160,1160.5,113294
20101201|2010-10-10 17:00,11,1161.5,1163.25,1161.5,1162.75,3454
20101201|2010-10-10 17:30,11,1162.75,1163.5,1162.5,1163,1805
20101201|2010-10-10 18:00,11,1163,1165,1163,1164.25,3472
20101201|2010-10-10 18:30,11,1164.5,1165,1164.25,1164.5,1071
20101201|2010-10-10 19:00,11,1164.5,1164.75,1163.5,1163.5,1195
20101201|2010-10-10 19:30,11,1163.5,1164,1162.5,1162.5,1408
20101201|2010-10-10 20:00,11,1162.5,1163.25,1162.25,1163,2472
20101201|2010-10-10 20:30,11,1163,1164,1162.75,1163.5,1938
20101201|2010-10-10 21:00,11,1163.5,1163.5,1161.5,1162,2757
20101201|2010-10-10 21:30,11,1162,1163.25,1162,1162.75,1562
20101201|2010-10-10 22:00,11,1163,1163.75,1162.75,1163.25,1464
20101201|2010-10-10 22:30,11,1163.25,1163.25,1162.25,1162.25,789
20101201|2010-10-10 23:00,11,1162.5,1162.75,1162,1162,893
20101201|2010-10-10 23:30,11,1162,1162.75,1162,1162.25,1129
20101201|2010-10-11 00:00,11,1162.25,1162.25,1161,1161.5,1569
20101201|2010-10-11 00:30,11,1161.75,1161.75,1160.5,1160.75,2071
20101201|2010-10-11 01:00,11,1160.5,1162,1160.25,1162,2266
20101201|2010-10-11 01:30,11,1161.75,1162,1161,1161.5,2164
20101201|2010-10-11 02:00,11,1161.5,1163.25,1161.25,1161.5,12514
20101201|2010-10-11 02:30,11,1161.5,1162.5,1160.5,1161.5,13885
20101201|2010-10-11 03:00,11,1161.75,1163.25,1161.25,1163,7719
20101201|2010-10-11 03:30,11,1162.75,1164.25,1162.75,1163.75,4819
20101201|2010-10-11 04:00,11,1163.5,1164.25,1163,1164,4941
20101201|2010-10-11 04:30,11,1164,1164.25,1163.25,1163.75,5176
20101201|2010-10-11 05:00,11,1163.75,1163.75,1162.75,1163.25,3305
20101201|2010-10-11 05:30,11,1163.5,1163.75,1162.5,1162.75,3894
20101201|2010-10-11 06:00,11,1162.75,1163.5,1162.25,1163.5,3275
20101201|2010-10-11 06:30,11,1163.25,1163.75,1163,1163.5,5397
20101201|2010-10-11 07:00,11,1163.5,1163.75,1162.5,1163,13494
20101201|2010-10-11 07:30,11,1163.25,1163.25,1162,1162.25,11008
20101201|2010-10-11 08:00,11,1162.25,1162.75,1161.5,1162.75,13881
20101201|2010-10-11 08:30,11,1162.75,1163.75,1160.5,1161.5,125847
20101201|2010-10-11 09:00,11,1161.25,1164.75,1161.25,1164.5,95234
20101201|2010-10-11 09:30,11,1164.5,1165,1160.5,1161.25,96696
20101201|2010-10-11 10:00,11,1161.5,1162.75,1160.25,1162.25,58569
20101201|2010-10-11 10:30,11,1162.5,1164,1162.25,1162.75,50466
20101201|2010-10-11 11:00,11,1163,1163.5,1162.25,1163.25,28088
20101201|2010-10-11 11:30,11,1163.25,1164.25,1162.25,1163,27209
20101201|2010-10-11 12:00,11,1163.25,1163.75,1162.5,1163.5,17113
20101201|2010-10-11 12:30,11,1163.5,1164.25,1163,1164,21656
20101201|2010-10-11 13:00,11,1164,1164.25,1162.75,1163.25,36466
20101201|2010-10-11 13:30,11,1163.25,1164,1162.5,1163,29933
20101201|2010-10-11 14:00,11,1163,1163.5,1160.75,1161,51042
20101201|2010-10-11 14:30,11,1160.75,1162,1157.75,1162,150836
20101201|2010-10-11 15:00,11,1162,1163,1161.5,1162.25,57310
20101201|2010-10-11 15:30,12,1162.5,1163,1161.75,1162,3938
20101201|2010-10-11 16:00,12,1162.25,1162.75,1161.75,1162,758
20101201|2010-10-11 17:00,12,1162,1162.5,1161.75,1162.5,667
20101201|2010-10-11 17:30,12,1162.25,1162.75,1162,1162.5,292
20101201|2010-10-11 18:00,12,1162.75,1162.75,1161.25,1161.25,1518
20101201|2010-10-11 18:30,12,1161.25,1162.5,1161,1162.25,1205
20101201|2010-10-11 19:00,12,1162.5,1162.75,1161.5,1161.75,2503
20101201|2010-10-11 19:30,12,1162,1162.25,1160,1160.25,4428
20101201|2010-10-11 20:00,12,1160.25,1160.5,1156.75,1157.5,11158
20101201|2010-10-11 20:30,12,1157.75,1158,1156.5,1156.75,5599
20101201|2010-10-11 21:00,12,1156.75,1157.25,1156.5,1157,4377
20101201|2010-10-11 21:30,12,1156.75,1157.75,1156.75,1157.75,2630
20101201|2010-10-11 22:00,12,1157.75,1157.75,1156.5,1157,2045
20101201|2010-10-11 22:30,12,1156.75,1156.75,1153.75,1153.75,12213
20101201|2010-10-11 23:00,12,1153.75,1156.5,1153.25,1155.75,11376
20101201|2010-10-11 23:30,12,1155.75,1156,1154,1154.25,3089
20101201|2010-10-12 00:00,12,1154.25,1155.25,1153.75,1154.5,2817
20101201|2010-10-12 00:30,12,1154.25,1154.75,1153.75,1154,5261
20101201|2010-10-12 01:00,12,1154.25,1156.5,1153.75,1155.25,9690
20101201|2010-10-12 01:30,12,1155.25,1155.75,1154.75,1155.5,4967
20101201|2010-10-12 02:00,12,1155.75,1156.25,1153.75,1155.75,20125
20101201|2010-10-12 02:30,12,1155.5,1156.5,1153.25,1153.75,17218
20101201|2010-10-12 03:00,12,1153.75,1154,1151.75,1152.5,21805
20101201|2010-10-12 03:30,12,1152.5,1153.25,1152,1153.25,13511
20101201|2010-10-12 04:00,12,1153,1154.25,1152.5,1153.75,12422
20101201|2010-10-12 04:30,12,1153.75,1156,1153.75,1155.25,12203
20101201|2010-10-12 05:00,12,1155.25,1155.5,1153.5,1155.25,8845
20101201|2010-10-12 05:30,12,1155.25,1155.75,1154.75,1155.5,5882
20101201|2010-10-12 06:00,12,1155.25,1156,1155,1155.75,7222
20101201|2010-10-12 06:30,12,1155.75,1158.5,1155.25,1157.75,22664
20101201|2010-10-12 07:00,12,1157.75,1158.5,1155.5,1156.25,30141
20101201|2010-10-12 07:30,12,1156.25,1159.5,1156,1159,26816
20101201|2010-10-12 08:00,12,1159.25,1159.5,1157.75,1158.25,20447
20101201|2010-10-12 08:30,12,1158.25,1158.75,1151.75,1154,213065
20101201|2010-10-12 09:00,12,1154.25,1157.75,1153.25,1156.25,161637
20101201|2010-10-12 09:30,12,1156.25,1160.75,1155.75,1159.25,152079
20101201|2010-10-12 10:00,12,1159.5,1161,1159,1160.25,82177
20101201|2010-10-12 10:30,12,1160.25,1161.5,1158.75,1160,83286
20101201|2010-10-12 11:00,12,1160,1161.5,1159,1159,61717
20101201|2010-10-12 11:30,12,1159.25,1159.5,1158.5,1159,28168
20101201|2010-10-12 12:00,12,1158.75,1160,1158.25,1159.5,27497
20101201|2010-10-12 12:30,12,1159.5,1160,1159.25,1159.75,21903
20101201|2010-10-12 13:00,12,1159.75,1165.75,1158.25,1163.25,223375
20101201|2010-10-12 13:30,12,1163,1164.25,1160.25,1163.75,105294
20101201|2010-10-12 14:00,12,1164,1169,1161.75,1168.75,151825
20101201|2010-10-12 14:30,12,1169,1169,1165.5,1165.75,158463
20101201|2010-10-12 15:00,12,1165.75,1166,1164,1164.5,87662
20101201|2010-10-12 15:30,13,1165.25,1167,1164.75,1166,8155
20101201|2010-10-12 16:00,13,1166,1166.5,1165.5,1166.25,2817
20101201|2010-10-12 17:00,13,1166.5,1166.5,1165,1165.25,2740
20101201|2010-10-12 17:30,13,1165.5,1166,1165.25,1165.75,637
20101201|2010-10-12 18:00,13,1166,1166.75,1165.75,1166.5,1132
20101201|2010-10-12 18:30,13,1166.75,1166.75,1165.25,1166,3257
20101201|2010-10-12 19:00,13,1166,1166.25,1164.25,1164.75,5364
20101201|2010-10-12 19:30,13,1165,1166,1164.75,1166,3872
20101201|2010-10-12 20:00,13,1165.75,1168.25,1165.75,1167.75,5363
20101201|2010-10-12 20:30,13,1167.75,1169.25,1167.5,1167.5,4904
20101201|2010-10-12 21:00,13,1167.5,1168.25,1167.25,1168,2131
20101201|2010-10-12 21:30,13,1167.75,1168,1167,1167.75,1947
20101201|2010-10-12 22:00,13,1167.75,1168,1167.25,1167.75,1200
20101201|2010-10-12 22:30,13,1167.5,1167.75,1165.25,1165.75,4506
20101201|2010-10-12 23:00,13,1165.75,1166.5,1165.5,1166.5,1846
20101201|2010-10-12 23:30,13,1166.25,1166.5,1165.75,1165.75,1227
20101201|2010-10-13 00:00,13,1165.75,1165.75,1165,1165.5,4136
20101201|2010-10-13 00:30,13,1165.25,1165.5,1164.75,1165.25,2975
20101201|2010-10-13 01:00,13,1165.25,1167.5,1165,1166.75,4895
20101201|2010-10-13 01:30,13,1166.75,1167.75,1166.5,1166.75,6785
20101201|2010-10-13 02:00,13,1166.75,1168,1166.75,1167.75,13949
20101201|2010-10-13 02:30,13,1167.5,1169.75,1167.25,1169.75,20466
20101201|2010-10-13 03:00,13,1169.5,1172,1169.25,1171,25828
20101201|2010-10-13 03:30,13,1171,1172.25,1170.75,1171,9200
20101201|2010-10-13 04:00,13,1171,1172.25,1171,1171.5,7523
20101201|2010-10-13 04:30,13,1171.5,1173.75,1171.5,1173.25,21363
20101201|2010-10-13 05:00,13,1173,1173.25,1172.25,1172.5,6513
20101201|2010-10-13 05:30,13,1172.25,1174,1172.25,1173.25,13570
20101201|2010-10-13 06:00,13,1173.5,1173.5,1171.5,1173,21671
20101201|2010-10-13 06:30,13,1172.75,1174.5,1172.25,1173.25,23113
20101201|2010-10-13 07:00,13,1173.25,1174.75,1172,1173.75,33406
20101201|2010-10-13 07:30,13,1174,1174.5,1172.5,1173,35110
20101201|2010-10-13 08:00,13,1173,1173,1171.5,1172,38586
20101201|2010-10-13 08:30,13,1172,1173.75,1169.25,1173,273919
20101201|2010-10-13 09:00,13,1173,1175,1171.75,1173.5,174034
20101201|2010-10-13 09:30,13,1173.75,1176.25,1173,1176,168080
20101201|2010-10-13 10:00,13,1176.25,1178.25,1175,1176.25,183195
20101201|2010-10-13 10:30,13,1176.25,1177.25,1175.5,1176.5,62985
20101201|2010-10-13 11:00,13,1176.5,1179,1176.5,1178.5,67434
20101201|2010-10-13 11:30,13,1178.5,1179.75,1178,1178.5,75949
20101201|2010-10-13 12:00,13,1178.5,1179.5,1177.5,1178.25,52905
20101201|2010-10-13 12:30,13,1178,1180,1178,1179,60040
20101201|2010-10-13 13:00,13,1179,1181,1178.5,1179,105329
20101201|2010-10-13 13:30,13,1178.75,1180,1177.25,1177.75,106640
20101201|2010-10-13 14:00,13,1177.75,1179,1175,1175.25,166115
20101201|2010-10-13 14:30,13,1175.25,1177.25,1173.5,1174.25,216605
20101201|2010-10-13 15:00,13,1174.5,1175.25,1174,1174.75,85310
20101201|2010-10-13 15:30,14,1174.75,1175,1173.75,1174,7725
20101201|2010-10-13 16:00,14,1174,1174.5,1173.75,1174.25,2494
20101201|2010-10-13 17:00,14,1174.25,1174.25,1173.75,1174,1976
20101201|2010-10-13 17:30,14,1174,1174.25,1173.5,1174,974
20101201|2010-10-13 18:00,14,1174,1174.5,1173.75,1174.5,1932
20101201|2010-10-13 18:30,14,1174.5,1175,1174,1174.25,2941
20101201|2010-10-13 19:00,14,1174.5,1176.75,1174.25,1176.75,7270
20101201|2010-10-13 19:30,14,1176.5,1178.5,1176.5,1177.5,8694
20101201|2010-10-13 20:00,14,1177.5,1178.5,1177.25,1178.25,3689
20101201|2010-10-13 20:30,14,1178.25,1179.75,1178.25,1179,7479
20101201|2010-10-13 21:00,14,1179.5,1179.5,1178.25,1178.5,4134
20101201|2010-10-13 21:30,14,1178.5,1179,1177,1177.25,4300
20101201|2010-10-13 22:00,14,1177.25,1177.5,1176.25,1176.75,2613
20101201|2010-10-13 22:30,14,1176.5,1178.25,1176.25,1178.25,3321
20101201|2010-10-13 23:00,14,1178.25,1179,1177.25,1177.75,4178
20101201|2010-10-13 23:30,14,1177.75,1179.25,1177.25,1178,3294
20101201|2010-10-14 00:00,14,1178,1179,1177.5,1178.5,2194
20101201|2010-10-14 00:30,14,1178.5,1179.25,1178,1178.25,2394
20101201|2010-10-14 01:00,14,1178.25,1179.5,1178,1179,5790
20101201|2010-10-14 01:30,14,1178.75,1179.5,1178.75,1178.75,6976
20101201|2010-10-14 02:00,14,1179,1179.5,1178,1179.5,20816
20101201|2010-10-14 02:30,14,1179.5,1180.75,1178.75,1180.25,22455
20101201|2010-10-14 03:00,14,1180.25,1180.75,1178.75,1179,15378
20101201|2010-10-14 03:30,14,1179,1179.5,1178,1178.5,10766
20101201|2010-10-14 04:00,14,1178.5,1179.25,1177.75,1178,11792
20101201|2010-10-14 04:30,14,1178,1178.25,1176,1177,18701
20101201|2010-10-14 05:00,14,1177,1177,1175,1175.25,18303
20101201|2010-10-14 05:30,14,1175.25,1177.5,1174.5,1176.75,15233
20101201|2010-10-14 06:00,14,1176.75,1177,1175,1176.75,11781
20101201|2010-10-14 06:30,14,1176.75,1177.75,1176,1176.25,23901
20101201|2010-10-14 07:00,14,1176.25,1179,1175.5,1178.25,37333
20101201|2010-10-14 07:30,14,1178.25,1178.25,1174.75,1175.25,80260
20101201|2010-10-14 08:00,14,1175,1175.25,1171.75,1173.5,85672
20101201|2010-10-14 08:30,14,1173.5,1175,1169.5,1170.5,298403
20101201|2010-10-14 09:00,14,1170.25,1174.5,1170,1173.5,172421
20101201|2010-10-14 09:30,14,1173.5,1175.5,1172.25,1174.5,107327
20101201|2010-10-14 10:00,14,1174.25,1174.75,1170.75,1172,103794
20101201|2010-10-14 10:30,14,1172.25,1172.75,1167.25,1169,195060
20101201|2010-10-14 11:00,14,1169,1170.25,1166,1167.25,103967
20101201|2010-10-14 11:30,14,1167,1168.75,1166,1168.25,78942
20101201|2010-10-14 12:00,14,1168.5,1168.75,1164.5,1165.75,115526
20101201|2010-10-14 12:30,14,1165.75,1169,1165.75,1168.5,75587
20101201|2010-10-14 13:00,14,1168.5,1168.75,1165.25,1166,80287
20101201|2010-10-14 13:30,14,1165.75,1166.25,1163.25,1163.75,115009
20101201|2010-10-14 14:00,14,1163.75,1167.75,1162.5,1166.25,143093
20101201|2010-10-14 14:30,14,1166.25,1170.75,1165.75,1170.5,200656
20101201|2010-10-14 15:00,14,1170.75,1174.25,1170.5,1173.25,137395
20101201|2010-10-14 15:30,15,1174,1176.5,1173.25,1175.5,21176
20101201|2010-10-14 16:00,15,1175.5,1175.75,1174.5,1175,4079
20101201|2010-10-14 17:00,15,1174.75,1175.75,1174.5,1175.5,2437
20101201|2010-10-14 17:30,15,1175.75,1175.75,1174.75,1175,1590
20101201|2010-10-14 18:00,15,1174.75,1175,1173,1173.5,2798
20101201|2010-10-14 18:30,15,1173.5,1173.5,1171.5,1172,4792
20101201|2010-10-14 19:00,15,1171.75,1172,1170.75,1171,4595
20101201|2010-10-14 19:30,15,1170.75,1171.75,1170.5,1171.25,4013
20101201|2010-10-14 20:00,15,1171.5,1173.25,1171.5,1172.5,3383
20101201|2010-10-14 20:30,15,1172.5,1172.75,1170.75,1171,3809
20101201|2010-10-14 21:00,15,1171,1173.25,1171,1173.25,3126
20101201|2010-10-14 21:30,15,1173,1174.25,1173,1174,2694
20101201|2010-10-14 22:00,15,1174,1174.75,1173,1174.25,2421
20101201|2010-10-14 22:30,15,1174.25,1174.75,1173.5,1173.75,2110
20101201|2010-10-14 23:00,15,1173.5,1174,1172.25,1172.5,1478
20101201|2010-10-14 23:30,15,1172.75,1173.25,1172.5,1173,1215
20101201|2010-10-15 00:00,15,1173,1174.25,1172.75,1174,1824
20101201|2010-10-15 00:30,15,1174,1174.75,1173.5,1174.25,2175
20101201|2010-10-15 01:00,15,1174.25,1174.75,1173,1174.25,4741
20101201|2010-10-15 01:30,15,1174.25,1176.5,1174,1175.75,7796
20101201|2010-10-15 02:00,15,1175.75,1176,1172.5,1173,19304
20101201|2010-10-15 02:30,15,1173,1173.5,1171.75,1172.5,11051
20101201|2010-10-15 03:00,15,1172.75,1173.5,1171,1173.25,13494
20101201|2010-10-15 03:30,15,1173.25,1174,1172.75,1173.5,9618
20101201|2010-10-15 04:00,15,1173.5,1173.75,1172.25,1173,7113
20101201|2010-10-15 04:30,15,1173,1173.75,1171.25,1172.25,9417
20101201|2010-10-15 05:00,15,1172.5,1173.25,1171,1172,9018
20101201|2010-10-15 05:30,15,1172,1172.25,1170.5,1171.5,13715
20101201|2010-10-15 06:00,15,1171.5,1172.25,1170.25,1170.5,13057
20101201|2010-10-15 06:30,15,1170.5,1172.5,1170.25,1171.75,19921
20101201|2010-10-15 07:00,15,1171.75,1178.5,1171.75,1175,85266
20101201|2010-10-15 07:30,15,1175.25,1180,1175,1176,126655
20101201|2010-10-15 08:00,15,1175.75,1179.5,1174,1178.25,83377
20101201|2010-10-15 08:30,15,1178.25,1179,1170.25,1171,314144
20101201|2010-10-15 09:00,15,1171,1173,1163,1165.25,358346
20101201|2010-10-15 09:30,15,1165,1169.25,1163.5,1168,184239
20101201|2010-10-15 10:00,15,1168.25,1171.5,1168,1171,142633
20101201|2010-10-15 10:30,15,1170.75,1173.75,1167.5,1168.25,185102
20101201|2010-10-15 11:00,15,1168.25,1170.5,1166.25,1170.5,163869
20101201|2010-10-15 11:30,15,1170.25,1172.5,1169.25,1170,100691
20101201|2010-10-15 12:00,15,1170.25,1171.25,1169.5,1171,48106
20101201|2010-10-15 12:30,15,1171,1171.5,1167.75,1168.5,100235
20101201|2010-10-15 13:00,15,1168.5,1171.5,1167,1171.25,88384
20101201|2010-10-15 13:30,15,1171.25,1172.75,1169.25,1170.75,74814
20101201|2010-10-15 14:00,15,1170.5,1170.75,1168.25,1169.25,86117
20101201|2010-10-15 14:30,15,1169.25,1173.25,1168.75,1172.5,165255
20101201|2010-10-15 15:00,15,1172.75,1175.5,1172,1175.25,105452
20101201|2010-10-17 17:00,18,1174.25,1174.75,1173,1174,4311
20101201|2010-10-17 17:30,18,1173.75,1174.5,1173.5,1173.75,2347
20101201|2010-10-17 18:00,18,1173.75,1174,1173,1173,1655
20101201|2010-10-17 18:30,18,1173.25,1173.25,1172,1172.5,3362
20101201|2010-10-17 19:00,18,1172.5,1172.75,1171.75,1172,5328
20101201|2010-10-17 19:30,18,1172,1172,1171,1171.5,4422
20101201|2010-10-17 20:00,18,1171.5,1172,1170.5,1170.75,4715
20101201|2010-10-17 20:30,18,1170.75,1171.5,1170.5,1171,2947
20101201|2010-10-17 21:00,18,1170.75,1171,1168,1168.25,10048
20101201|2010-10-17 21:30,18,1168.25,1169,1167,1168.75,5145
20101201|2010-10-17 22:00,18,1168.5,1169.25,1168.5,1169,1955
20101201|2010-10-17 22:30,18,1168.75,1169.25,1168.5,1168.5,1487
20101201|2010-10-17 23:00,18,1168.75,1169,1167.75,1168,1750
20101201|2010-10-17 23:30,18,1168.25,1169.25,1168,1169.25,1357
20101201|2010-10-18 00:00,18,1169,1169.25,1167.5,1167.75,3639
20101201|2010-10-18 00:30,18,1167.5,1167.75,1166.5,1166.75,4130
20101201|2010-10-18 01:00,18,1166.75,1168.75,1166,1168.25,7297
20101201|2010-10-18 01:30,18,1168.25,1169.25,1167.5,1167.75,5845
20101201|2010-10-18 02:00,18,1167.75,1168.25,1166.25,1167,13149
20101201|2010-10-18 02:30,18,1167,1168,1165.75,1166.25,13988
20101201|2010-10-18 03:00,18,1166.5,1167,1164.75,1166.75,16595
20101201|2010-10-18 03:30,18,1166.75,1168.75,1165.75,1167.75,7647
20101201|2010-10-18 04:00,18,1167.75,1170,1167.5,1169,9712
20101201|2010-10-18 04:30,18,1169.25,1171.25,1168.75,1170.25,9425
20101201|2010-10-18 05:00,18,1170,1171.75,1169.25,1171.75,9295
20101201|2010-10-18 05:30,18,1171.5,1172,1170.75,1171,5678
20101201|2010-10-18 06:00,18,1171,1171,1169.5,1170,7196
20101201|2010-10-18 06:30,18,1170,1171.25,1169.25,1169.75,8305
20101201|2010-10-18 07:00,18,1170,1173.25,1168,1172.5,37901
20101201|2010-10-18 07:30,18,1172.5,1173.5,1171.75,1173.25,23462
20101201|2010-10-18 08:00,18,1173.25,1173.75,1170.25,1172.75,37551
20101201|2010-10-18 08:30,18,1172.75,1176.5,1170.5,1175.5,172432
20101201|2010-10-18 09:00,18,1175.5,1178.25,1174,1175.5,172549
20101201|2010-10-18 09:30,18,1175.5,1178,1174.75,1177.75,84354
20101201|2010-10-18 10:00,18,1177.75,1178,1173.75,1175.5,95033
20101201|2010-10-18 10:30,18,1175.25,1175.75,1173.5,1175.5,49602
20101201|2010-10-18 11:00,18,1175.75,1176.5,1175,1175.5,37840
20101201|2010-10-18 11:30,18,1175.25,1176.25,1174.5,1175,28977
20101201|2010-10-18 12:00,18,1175,1176.75,1175,1175.5,31564
20101201|2010-10-18 12:30,18,1175.75,1176.75,1175.25,1175.75,31899
20101201|2010-10-18 13:00,18,1176,1178.75,1175.25,1178.25,72399
20101201|2010-10-18 13:30,18,1178.25,1179,1177.75,1178.75,48812
20101201|2010-10-18 14:00,18,1178.5,1182.25,1178.5,1180.5,137074
20101201|2010-10-18 14:30,18,1180.75,1182,1180,1180.75,124639
20101201|2010-10-18 15:00,18,1180.75,1182,1178,1178.75,94470
20101201|2010-10-18 15:30,19,1178.75,1179.5,1171.25,1172,46445
20101201|2010-10-18 16:00,19,1172,1174.5,1171.5,1172.75,12962
20101201|2010-10-18 17:00,19,1172.75,1173.5,1171.5,1172,6973
20101201|2010-10-18 17:30,19,1171.75,1172.75,1171.25,1172.5,3545
20101201|2010-10-18 18:00,19,1172.5,1174,1172.5,1173.5,3060
20101201|2010-10-18 18:30,19,1173.25,1174,1173.25,1173.75,1953
20101201|2010-10-18 19:00,19,1173.75,1175.75,1173.75,1175.5,8073
20101201|2010-10-18 19:30,19,1175.5,1176,1173.75,1174.75,4258
20101201|2010-10-18 20:00,19,1174.5,1174.75,1172.75,1173,3954
20101201|2010-10-18 20:30,19,1173.25,1174,1172.5,1172.75,4529
20101201|2010-10-18 21:00,19,1172.75,1173.75,1172.25,1173,2700
20101201|2010-10-18 21:30,19,1173,1174,1172.5,1173.5,1934
20101201|2010-10-18 22:00,19,1173.75,1174,1173.25,1173.75,1019
20101201|2010-10-18 22:30,19,1174,1174,1171.75,1171.75,2266
20101201|2010-10-18 23:00,19,1171.75,1172.25,1171.5,1172,1984
20101201|2010-10-18 23:30,19,1172,1172.25,1170.75,1170.75,3052
20101201|2010-10-19 00:00,19,1170.75,1171.5,1170.5,1171,2493
20101201|2010-10-19 00:30,19,1171.25,1172,1170.75,1172,3222
20101201|2010-10-19 01:00,19,1172,1173.25,1172,1173,5455
20101201|2010-10-19 01:30,19,1173,1173.75,1172,1172.25,4762
20101201|2010-10-19 02:00,19,1172.25,1173.75,1171.5,1173.5,10755
20101201|2010-10-19 02:30,19,1173.5,1175.75,1173.5,1174.25,12620
20101201|2010-10-19 03:00,19,1174.25,1175.75,1174,1175,7208
20101201|2010-10-19 03:30,19,1175,1175.25,1174,1174,3443
20101201|2010-10-19 04:00,19,1174,1176.5,1174,1176,12931
20101201|2010-10-19 04:30,19,1176,1176.5,1175.25,1175.75,8813
20101201|2010-10-19 05:00,19,1175.75,1176,1174.75,1175.5,7757
20101201|2010-10-19 05:30,19,1175.5,1178,1175.5,1176,19477
20101201|2010-10-19 06:00,19,1176,1176.5,1170.25,1173,70757
20101201|2010-10-19 06:30,19,1173,1173,1169,1171.25,45514
20101201|2010-10-19 07:00,19,1171.25,1172.25,1169.25,1170.75,55949
20101201|2010-10-19 07:30,19,1171.25,1172.75,1169,1169.5,39270
20101201|2010-10-19 08:00,19,1169.5,1169.75,1165.5,1167.25,73983
20101201|2010-10-19 08:30,19,1167.25,1169.5,1162.75,1165,320310
20101201|2010-10-19 09:00,19,1165,1171.5,1164,1170.5,252399
20101201|2010-10-19 09:30,19,1170.5,1172.5,1168.75,1170.25,212648
20101201|2010-10-19 10:00,19,1170.25,1170.75,1167.75,1168.75,146666
20101201|2010-10-19 10:30,19,1168.75,1173.75,1168.75,1173,114070
20101201|2010-10-19 11:00,19,1173,1173.75,1171,1171.5,66164
20101201|2010-10-19 11:30,19,1171.5,1171.75,1169.5,1171.5,52302
20101201|2010-10-19 12:00,19,1171.5,1171.5,1168,1168,72865
20101201|2010-10-19 12:30,19,1168,1169.25,1163,1163.75,133955
20101201|2010-10-19 13:00,19,1163.75,1164,1157.25,1159.25,395073
20101201|2010-10-19 13:30,19,1159,1163,1158.25,1161,158516
20101201|2010-10-19 14:00,19,1161,1162,1156.25,1156.5,172190
20101201|2010-10-19 14:30,19,1156.5,1162.75,1155.5,1162.5,293386
20101201|2010-10-19 15:00,19,1162.5,1164,1162,1164,130259
20101201|2010-10-19 15:30,20,1164,1164.25,1162.5,1162.75,6712
20101201|2010-10-19 16:00,20,1162.75,1163.75,1162.75,1163,2705
20101201|2010-10-19 17:00,20,1162.75,1163.25,1162.5,1162.75,3014
20101201|2010-10-19 17:30,20,1163,1163,1161.75,1161.75,1665
20101201|2010-10-19 18:00,20,1161.75,1162.25,1161,1162,2668
20101201|2010-10-19 18:30,20,1162,1162,1160.5,1160.75,2916
20101201|2010-10-19 19:00,20,1161,1162,1160.5,1161.75,6056
20101201|2010-10-19 19:30,20,1161.75,1162.25,1160.5,1161.75,3712
20101201|2010-10-19 20:00,20,1161.75,1163.5,1161.5,1162.5,4605
20101201|2010-10-19 20:30,20,1162.5,1165.5,1162.5,1164.25,11139
20101201|2010-10-19 21:00,20,1164.25,1165.25,1164,1165,2746
20101201|2010-10-19 21:30,20,1165,1166.25,1164.5,1166,4208
20101201|2010-10-19 22:00,20,1166,1166,1165.5,1165.5,2137
20101201|2010-10-19 22:30,20,1165.75,1167,1165,1166.75,3859
20101201|2010-10-19 23:00,20,1166.75,1168.5,1166.75,1168.25,7607
20101201|2010-10-19 23:30,20,1168,1168.5,1167.5,1167.75,2390
20101201|2010-10-20 00:00,20,1167.75,1168.25,1167.25,1167.5,3154
20101201|2010-10-20 00:30,20,1167.5,1167.75,1166.5,1166.75,2974
20101201|2010-10-20 01:00,20,1166.75,1167.5,1166.25,1167,7500
20101201|2010-10-20 01:30,20,1167.25,1167.75,1164.75,1165.5,10390
20101201|2010-10-20 02:00,20,1165.25,1167,1164,1166.25,16542
20101201|2010-10-20 02:30,20,1166.5,1167.5,1165,1166.5,11600
20101201|2010-10-20 03:00,20,1166.5,1166.75,1164.5,1165.75,9558
20101201|2010-10-20 03:30,20,1165.5,1168.75,1165.25,1168.5,11804
20101201|2010-10-20 04:00,20,1168.5,1169.25,1167.5,1167.75,11985
20101201|2010-10-20 04:30,20,1167.75,1169,1167.5,1168.75,7263
20101201|2010-10-20 05:00,20,1168.75,1169.25,1167.75,1168.25,9768
20101201|2010-10-20 05:30,20,1168.25,1170.25,1168.25,1169,19483
20101201|2010-10-20 06:00,20,1168.75,1169,1167.75,1168.75,13691
20101201|2010-10-20 06:30,20,1168.5,1169.75,1167.5,1168,29066
20101201|2010-10-20 07:00,20,1167.75,1169,1165.75,1166.5,37057
20101201|2010-10-20 07:30,20,1166.25,1168.25,1165,1165,38876
20101201|2010-10-20 08:00,20,1165.25,1166.75,1164.25,1164.75,38965
20101201|2010-10-20 08:30,20,1164.75,1171,1164,1167.75,288203
20101201|2010-10-20 09:00,20,1167.75,1169,1164.75,1168,229837
20101201|2010-10-20 09:30,20,1168,1174.5,1168,1173,236028
20101201|2010-10-20 10:00,20,1173,1175.75,1171.75,1175.25,151494
20101201|2010-10-20 10:30,20,1175.5,1176.25,1174.5,1174.75,93144
20101201|2010-10-20 11:00,20,1174.75,1179.25,1174.5,1178,145184
20101201|2010-10-20 11:30,20,1178,1178.5,1176.75,1177.75,54019
20101201|2010-10-20 12:00,20,1177.5,1179.5,1176.5,1178.25,87406
20101201|2010-10-20 12:30,20,1178.25,1178.75,1176.25,1176.5,42978
20101201|2010-10-20 13:00,20,1176.75,1178.75,1174.75,1177.5,104038
20101201|2010-10-20 13:30,20,1177.5,1180,1176,1177.5,90810
20101201|2010-10-20 14:00,20,1177.5,1179,1175.75,1178.75,75522
20101201|2010-10-20 14:30,20,1178.75,1178.75,1173.25,1174.25,217979
20101201|2010-10-20 15:00,20,1174,1175.25,1173.5,1175,87280
20101201|2010-10-20 15:30,21,1174.75,1177,1174.75,1176.5,6568
20101201|2010-10-20 16:00,21,1176.25,1176.5,1175.25,1175.5,2439
20101201|2010-10-20 17:00,21,1176.75,1177.25,1176.25,1176.75,2257
20101201|2010-10-20 17:30,21,1177,1177.25,1176.75,1176.75,246
20101201|2010-10-20 18:00,21,1176.75,1177.5,1176.25,1176.75,1531
20101201|2010-10-20 18:30,21,1176.75,1177.75,1176.5,1177.25,1880
20101201|2010-10-20 19:00,21,1177,1177.25,1173.25,1173.75,8508
20101201|2010-10-20 19:30,21,1173.75,1174,1172.5,1173.75,6017
20101201|2010-10-20 20:00,21,1173.5,1176,1172.75,1175.75,9928
20101201|2010-10-20 20:30,21,1175.5,1175.75,1174.25,1175,5978
20101201|2010-10-20 21:00,21,1174.75,1176,1173.25,1175,6330
20101201|2010-10-20 21:30,21,1175,1175.5,1173.25,1173.5,2239
20101201|2010-10-20 22:00,21,1173.5,1173.75,1172,1172.25,2914
20101201|2010-10-20 22:30,21,1172,1175,1172,1174.75,3511
20101201|2010-10-20 23:00,21,1175,1175.5,1174.25,1174.5,1129
20101201|2010-10-20 23:30,21,1174.75,1174.75,1173.75,1174.25,1441
20101201|2010-10-21 00:00,21,1174.5,1174.5,1173,1174,2831
20101201|2010-10-21 00:30,21,1174,1175,1173.75,1174.25,1536
20101201|2010-10-21 01:00,21,1174.25,1175.25,1174,1174.75,4298
20101201|2010-10-21 01:30,21,1174.75,1174.75,1172.75,1173,4547
20101201|2010-10-21 02:00,21,1173,1176,1172,1175.75,15680
20101201|2010-10-21 02:30,21,1175.75,1178.25,1175.75,1177.5,18338
20101201|2010-10-21 03:00,21,1177.5,1179,1177.5,1178.5,16007
20101201|2010-10-21 03:30,21,1178.5,1178.75,1177.5,1177.75,6420
20101201|2010-10-21 04:00,21,1177.75,1179,1177.5,1178,7298
20101201|2010-10-21 04:30,21,1178,1179.25,1178,1178,9126
20101201|2010-10-21 05:00,21,1177.75,1179.25,1177.75,1179,8413
20101201|2010-10-21 05:30,21,1179,1180.75,1178.75,1180.25,15991
20101201|2010-10-21 06:00,21,1180.5,1181.5,1180,1181,12510
20101201|2010-10-21 06:30,21,1180.75,1182.5,1180.25,1180.5,30137
20101201|2010-10-21 07:00,21,1180.75,1180.75,1179.5,1180,18099
20101201|2010-10-21 07:30,21,1180,1182,1178.25,1179.75,57702
20101201|2010-10-21 08:00,21,1180,1180,1177.5,1179.5,38324
20101201|2010-10-21 08:30,21,1179.25,1181.75,1177.25,1181.5,164592
20101201|2010-10-21 09:00,21,1181.25,1185.75,1178.5,1183.5,246390
20101201|2010-10-21 09:30,21,1183.75,1186.25,1183.5,1185.75,155600
20101201|2010-10-21 10:00,21,1185.75,1186.25,1179.5,1181,155722
20101201|2010-10-21 10:30,21,1181,1181.75,1176,1179.75,199316
20101201|2010-10-21 11:00,21,1179.75,1180.25,1177.75,1179.75,87615
20101201|2010-10-21 11:30,21,1179.75,1179.75,1174.75,1176.25,143435
20101201|2010-10-21 12:00,21,1176.25,1178.75,1176.25,1177.75,81973
20101201|2010-10-21 12:30,21,1177.5,1177.75,1167.75,1168.75,188562
20101201|2010-10-21 13:00,21,1168.75,1171.5,1167.25,1170.75,149982
20101201|2010-10-21 13:30,21,1171,1174,1170.5,1173.25,109661
20101201|2010-10-21 14:00,21,1173.25,1177.5,1172.25,1176.5,140281
20101201|2010-10-21 14:30,21,1176.25,1177.5,1174,1176.5,143881
20101201|2010-10-21 15:00,21,1176.5,1177,1175.25,1175.75,75316
20101201|2010-10-21 15:30,22,1175.25,1175.25,1174.25,1175,3894
20101201|2010-10-21 16:00,22,1175,1175.75,1174.75,1175.5,2433
20101201|2010-10-21 17:00,22,1175.5,1176.25,1175,1176,1837
20101201|2010-10-21 17:30,22,1176,1176,1175.25,1175.5,1042
20101201|2010-10-21 18:00,22,1175.75,1176,1175.25,1175.5,1201
20101201|2010-10-21 18:30,22,1175.5,1176,1175.5,1176,1248
20101201|2010-10-21 19:00,22,1176,1176.5,1175.75,1176.25,4796
20101201|2010-10-21 19:30,22,1176.5,1177.25,1176.25,1176.75,3307
20101201|2010-10-21 20:00,22,1176.75,1177.25,1176,1177,2229
20101201|2010-10-21 20:30,22,1177,1177.25,1176,1176.25,1273
20101201|2010-10-21 21:00,22,1176.5,1176.75,1176,1176.25,938
20101201|2010-10-21 21:30,22,1176.5,1177,1176.25,1176.75,561
20101201|2010-10-21 22:00,22,1176.75,1177.5,1176.75,1177,1017
20101201|2010-10-21 22:30,22,1177,1177.25,1176.75,1176.75,477
20101201|2010-10-21 23:00,22,1176.5,1177.25,1176.5,1177,477
20101201|2010-10-21 23:30,22,1176.75,1178.5,1176.75,1178,1926
20101201|2010-10-22 00:00,22,1178.25,1179,1178,1178.5,2011
20101201|2010-10-22 00:30,22,1178.5,1179,1178,1178.5,1730
20101201|2010-10-22 01:00,22,1178.5,1178.75,1178,1178.75,3035
20101201|2010-10-22 01:30,22,1178.75,1178.75,1177,1177.5,4404
20101201|2010-10-22 02:00,22,1177.25,1178,1175,1175,16494
20101201|2010-10-22 02:30,22,1175,1176,1174.25,1175.5,15420
20101201|2010-10-22 03:00,22,1175.75,1176.75,1173.25,1174.5,16529
20101201|2010-10-22 03:30,22,1174.75,1174.75,1173.25,1174.25,9153
20101201|2010-10-22 04:00,22,1174.25,1175.25,1174,1174.25,5281
20101201|2010-10-22 04:30,22,1174.5,1175,1174.25,1174.75,4308
20101201|2010-10-22 05:00,22,1174.75,1175,1174.25,1174.5,3507
20101201|2010-10-22 05:30,22,1174.5,1177,1174.25,1176.75,7745
20101201|2010-10-22 06:00,22,1176.75,1177.75,1176,1177.5,8075
20101201|2010-10-22 06:30,22,1177.25,1179.5,1177,1179,20976
20101201|2010-10-22 07:00,22,1179.25,1179.5,1177.5,1178,17013
20101201|2010-10-22 07:30,22,1178.25,1180.25,1178,1180,27204
20101201|2010-10-22 08:00,22,1180,1181,1178.25,1178.25,34114
20101201|2010-10-22 08:30,22,1178.25,1180.75,1176,1176.5,195258
20101201|2010-10-22 09:00,22,1176.5,1178.75,1175.5,1178.75,129432
20101201|2010-10-22 09:30,22,1178.75,1179.5,1177,1178.75,80100
20101201|2010-10-22 10:00,22,1178.5,1179.25,1176.5,1177.25,67813
20101201|2010-10-22 10:30,22,1177.25,1178.75,1176.25,1176.75,55227
20101201|2010-10-22 11:00,22,1176.75,1179,1176.5,1178.75,43894
20101201|2010-10-22 11:30,22,1178.75,1179,1177.5,1178.25,26179
20101201|2010-10-22 12:00,22,1178.25,1179,1177.25,1178,35093
20101201|2010-10-22 12:30,22,1178,1178.25,1176.25,1176.5,24880
20101201|2010-10-22 13:00,22,1176.5,1178.75,1176.25,1178.5,34351
20101201|2010-10-22 13:30,22,1178.5,1178.5,1177,1177.5,40493
20101201|2010-10-22 14:00,22,1177.5,1179.25,1176.75,1178,51702
20101201|2010-10-22 14:30,22,1178,1179.75,1177.25,1179.25,103893
20101201|2010-10-22 15:00,22,1179,1181.5,1179,1181.5,72499
20101201|2010-10-24 17:00,25,1180.75,1183.25,1180.75,1182.25,5507
20101201|2010-10-24 17:30,25,1182.25,1182.25,1180.5,1180.75,2300
20101201|2010-10-24 18:00,25,1180.75,1181.5,1180.5,1181,586
20101201|2010-10-24 18:30,25,1181.25,1183,1181,1182.75,1739
20101201|2010-10-24 19:00,25,1183,1184.25,1182.5,1183.25,4540
20101201|2010-10-24 19:30,25,1183.5,1185.25,1183.25,1185,6177
20101201|2010-10-24 20:00,25,1185.25,1185.25,1184.25,1184.25,2107
20101201|2010-10-24 20:30,25,1184.5,1184.75,1183.25,1183.75,2747
20101201|2010-10-24 21:00,25,1183.75,1185,1183.25,1184.75,2941
20101201|2010-10-24 21:30,25,1185,1186,1184.75,1185.75,3430
20101201|2010-10-24 22:00,25,1185.75,1186.5,1185.5,1186,5846
20101201|2010-10-24 22:30,25,1186,1189.25,1185.75,1189.25,10428
20101201|2010-10-24 23:00,25,1189.25,1193,1189,1190.75,13329
20101201|2010-10-24 23:30,25,1190.75,1192.75,1190.25,1191,6408
20101201|2010-10-25 00:00,25,1190.75,1191.25,1190.25,1190.5,1606
20101201|2010-10-25 00:30,25,1190.5,1191,1189,1189.75,3705
20101201|2010-10-25 01:00,25,1189.75,1190,1188.5,1189.5,7730
20101201|2010-10-25 01:30,25,1189.75,1189.75,1188.25,1189,5952
20101201|2010-10-25 02:00,25,1189,1189,1187.5,1187.75,14026
20101201|2010-10-25 02:30,25,1187.75,1188.25,1186.5,1186.75,13389
20101201|2010-10-25 03:00,25,1187,1189,1186.75,1189,11246
20101201|2010-10-25 03:30,25,1188.75,1189.25,1188.25,1188.5,6892
20101201|2010-10-25 04:00,25,1188.75,1189,1187.75,1188.25,6178
20101201|2010-10-25 04:30,25,1188.25,1188.5,1187.25,1188.25,3915
20101201|2010-10-25 05:00,25,1188,1189.25,1188,1189,6563
20101201|2010-10-25 05:30,25,1189,1189.75,1188.75,1189,8144
20101201|2010-10-25 06:00,25,1189,1189.25,1188,1188.75,5332
20101201|2010-10-25 06:30,25,1188.5,1188.75,1187.25,1188.25,8090
20101201|2010-10-25 07:00,25,1188,1188.5,1187,1187,15255
20101201|2010-10-25 07:30,25,1187,1187.5,1186,1186.5,28957
20101201|2010-10-25 08:00,25,1186.75,1187.75,1186.5,1186.75,17960
20101201|2010-10-25 08:30,25,1186.75,1192,1186,1191.5,198330
20101201|2010-10-25 09:00,25,1191.5,1193,1189.5,1189.75,189967
20101201|2010-10-25 09:30,25,1189.75,1190.75,1185,1186.25,180485
20101201|2010-10-25 10:00,25,1186.25,1187.25,1184.25,1187,119149
20101201|2010-10-25 10:30,25,1187,1188,1185.5,1186,67462
20101201|2010-10-25 11:00,25,1186,1186.25,1182.5,1184,81375
20101201|2010-10-25 11:30,25,1184.25,1184.75,1183.25,1183.5,43027
20101201|2010-10-25 12:00,25,1183.5,1186.75,1183,1186,60723
20101201|2010-10-25 12:30,25,1186,1186.5,1184.5,1185.25,42545
20101201|2010-10-25 13:00,25,1185.25,1186.5,1185,1185.75,39752
20101201|2010-10-25 13:30,25,1185.75,1186.75,1183,1184.75,88448
20101201|2010-10-25 14:00,25,1184.75,1188.25,1184.75,1187.75,89065
20101201|2010-10-25 14:30,25,1187.75,1188,1181.25,1182.25,217844
20101201|2010-10-25 15:00,25,1182,1183.5,1181.5,1183.25,77161
20101201|2010-10-25 15:30,26,1182,1182.75,1181.75,1182.25,5016
20101201|2010-10-25 16:00,26,1182.5,1183.25,1182.25,1183,2353
20101201|2010-10-25 16:30,26,1183,1183,1183,1183,2
20101201|2010-10-25 17:00,26,1182.5,1182.75,1181.5,1182.25,2001
20101201|2010-10-25 17:30,26,1182.5,1182.75,1182,1182.5,600
20101201|2010-10-25 18:00,26,1182.25,1182.25,1181.5,1182,1922
20101201|2010-10-25 18:30,26,1182,1182.5,1181.25,1182.25,1663
20101201|2010-10-25 19:00,26,1182.5,1183.25,1182,1182.75,3073
20101201|2010-10-25 19:30,26,1182.75,1183,1182.25,1182.75,1642
20101201|2010-10-25 20:00,26,1183,1183.5,1182.25,1182.75,1554
20101201|2010-10-25 20:30,26,1182.75,1182.75,1182.25,1182.75,403
20101201|2010-10-25 21:00,26,1182.5,1182.5,1181.5,1181.5,2060
20101201|2010-10-25 21:30,26,1181.75,1182,1181,1181.5,1946
20101201|2010-10-25 22:00,26,1181.5,1182.25,1181,1181.25,1401
20101201|2010-10-25 22:30,26,1181.25,1184,1181.25,1183.25,4053
20101201|2010-10-25 23:00,26,1183.25,1184,1183,1183.5,1536
20101201|2010-10-25 23:30,26,1183.5,1183.75,1182.75,1183.5,1009
20101201|2010-10-26 00:00,26,1183.25,1183.75,1183.25,1183.5,820
20101201|2010-10-26 00:30,26,1183.5,1183.75,1182.75,1183.5,2766
20101201|2010-10-26 01:00,26,1183.5,1184,1181.75,1182.5,4967
20101201|2010-10-26 01:30,26,1182.5,1183,1181.75,1182,6059
20101201|2010-10-26 02:00,26,1182,1184.25,1181.75,1184,11960
20101201|2010-10-26 02:30,26,1184,1184,1179.75,1180.25,24478
20101201|2010-10-26 03:00,26,1180.5,1181,1179.75,1180.75,13451
20101201|2010-10-26 03:30,26,1180.75,1182.25,1180.5,1181.25,13901
20101201|2010-10-26 04:00,26,1181,1181.25,1179.25,1179.75,11761
20101201|2010-10-26 04:30,26,1179.75,1181.25,1179,1181,11941
20101201|2010-10-26 05:00,26,1180.75,1182.75,1180.75,1182.25,9944
20101201|2010-10-26 05:30,26,1182.5,1183.25,1181.75,1182.5,5348
20101201|2010-10-26 06:00,26,1182.5,1183,1179.75,1180.5,15540
20101201|2010-10-26 06:30,26,1180.5,1181.25,1178.5,1180,14273
20101201|2010-10-26 07:00,26,1180,1180,1177.25,1178.25,32048
20101201|2010-10-26 07:30,26,1178.5,1179.25,1177.5,1178,31911
20101201|2010-10-26 08:00,26,1177.75,1178.5,1175.5,1176.5,53484
20101201|2010-10-26 08:30,26,1176.5,1177.75,1174,1177.25,193385
20101201|2010-10-26 09:00,26,1177.25,1182.75,1176.75,1181,223975
20101201|2010-10-26 09:30,26,1180.75,1181.75,1178.5,1181.5,113594
20101201|2010-10-26 10:00,26,1181.5,1183,1178.25,1182,144148
20101201|2010-10-26 10:30,26,1181.75,1182.25,1180.5,1182,60324
20101201|2010-10-26 11:00,26,1182.25,1183.25,1181.5,1182,52826
20101201|2010-10-26 11:30,26,1182.25,1182.5,1180.75,1181.75,39412
20101201|2010-10-26 12:00,26,1181.5,1183.25,1180.5,1181,51777
20101201|2010-10-26 12:30,26,1180.75,1182.5,1179,1179.5,67277
20101201|2010-10-26 13:00,26,1179.5,1180.5,1177.75,1180,93668
20101201|2010-10-26 13:30,26,1179.75,1181.75,1178.75,1180.75,84917
20101201|2010-10-26 14:00,26,1180.75,1183.75,1180.5,1182.25,85373
20101201|2010-10-26 14:30,26,1182.25,1183,1180.5,1182.5,145728
20101201|2010-10-26 15:00,26,1182.5,1183.5,1182,1183.25,78650
20101201|2010-10-26 15:30,27,1183.25,1184.25,1183.25,1183.25,5316
20101201|2010-10-26 16:00,27,1183.25,1183.75,1183,1183.5,1262
20101201|2010-10-26 17:00,27,1183.25,1183.5,1183,1183.25,958
20101201|2010-10-26 17:30,27,1183.25,1183.75,1183,1183.5,686
20101201|2010-10-26 18:00,27,1183.25,1183.75,1183,1183.75,702
20101201|2010-10-26 18:30,27,1183.75,1184.25,1183.25,1184,1292
20101201|2010-10-26 19:00,27,1184,1186.25,1183.25,1185.5,6519
20101201|2010-10-26 19:30,27,1185.5,1185.75,1183.75,1184.5,4828
20101201|2010-10-26 20:00,27,1184.75,1185,1182.75,1183,4913
20101201|2010-10-26 20:30,27,1183,1183.75,1182.5,1183.5,1854
20101201|2010-10-26 21:00,27,1183.5,1184,1182.25,1182.75,3872
20101201|2010-10-26 21:30,27,1182.5,1182.75,1181.5,1181.75,3107
20101201|2010-10-26 22:00,27,1181.75,1182,1179.5,1180.25,6983
20101201|2010-10-26 22:30,27,1180.25,1180.25,1177.75,1178.25,7356
20101201|2010-10-26 23:00,27,1178.25,1178.5,1176.75,1177,5420
20101201|2010-10-26 23:30,27,1177,1177.5,1176.25,1177,5242
20101201|2010-10-27 00:00,27,1176.75,1178,1176.5,1177,3645
20101201|2010-10-27 00:30,27,1176.75,1177.75,1176.75,1177.75,1864
20101201|2010-10-27 01:00,27,1177.5,1178.5,1177.25,1178,5504
20101201|2010-10-27 01:30,27,1177.75,1178,1176,1177,10842
20101201|2010-10-27 02:00,27,1176.75,1177,1174.25,1174.5,27625
20101201|2010-10-27 02:30,27,1174.5,1176.5,1174.5,1175.75,18139
20101201|2010-10-27 03:00,27,1175.75,1176.75,1175.5,1175.75,10912
20101201|2010-10-27 03:30,27,1175.75,1176.75,1175,1175.5,8607
20101201|2010-10-27 04:00,27,1175.5,1176,1174.25,1175.25,13090
20101201|2010-10-27 04:30,27,1175.25,1179.25,1175,1177.5,21604
20101201|2010-10-27 05:00,27,1177.5,1178,1177.25,1177.75,6308
20101201|2010-10-27 05:30,27,1177.75,1179.5,1177.5,1178.5,14448
20101201|2010-10-27 06:00,27,1178.5,1179,1176.5,1177.5,9382
20101201|2010-10-27 06:30,27,1177.75,1178,1176,1176.5,13851
20101201|2010-10-27 07:00,27,1176.75,1178,1176.5,1177.25,23580
20101201|2010-10-27 07:30,27,1177.25,1177.5,1173.75,1174.75,66055
20101201|2010-10-27 08:00,27,1174.75,1176.5,1173.75,1174,43648
20101201|2010-10-27 08:30,27,1174.25,1177.5,1172.75,1177.5,214152
20101201|2010-10-27 09:00,27,1177.5,1179,1171.25,1171.75,261182
20101201|2010-10-27 09:30,27,1172,1173.75,1170,1170,179534
20101201|2010-10-27 10:00,27,1170,1170.75,1168.25,1170,207098
20101201|2010-10-27 10:30,27,1169.75,1173,1169.25,1171.75,110830
20101201|2010-10-27 11:00,27,1172,1172.5,1170.25,1170.5,59648
20101201|2010-10-27 11:30,27,1170.75,1171.25,1169.25,1170,55667
20101201|2010-10-27 12:00,27,1170,1171.5,1167.75,1170.75,96516
20101201|2010-10-27 12:30,27,1170.5,1172.5,1169.5,1172.25,65863
20101201|2010-10-27 13:00,27,1172.5,1173.5,1171.5,1172,85761
20101201|2010-10-27 13:30,27,1172,1176.25,1171.5,1174.75,140687
20101201|2010-10-27 14:00,27,1174.5,1176.75,1173.25,1175.5,98559
20101201|2010-10-27 14:30,27,1175.5,1180.5,1175.25,1178.75,202398
20101201|2010-10-27 15:00,27,1179,1179.25,1178.25,1179,89893
20101201|2010-10-27 15:30,28,1178.5,1179,1177.5,1178,7521
20101201|2010-10-27 16:00,28,1177.75,1178.5,1177.75,1178.25,1532
20101201|2010-10-27 17:00,28,1178,1178.5,1177.5,1178.25,2021
20101201|2010-10-27 17:30,28,1178,1178.5,1178,1178.25,455
20101201|2010-10-27 18:00,28,1178.25,1179.75,1178.25,1179.5,2943
20101201|2010-10-27 18:30,28,1179.75,1180.25,1179,1179.5,3526
20101201|2010-10-27 19:00,28,1179.5,1179.5,1178.5,1179.5,3070
20101201|2010-10-27 19:30,28,1179.75,1180.25,1179.5,1179.75,1754
20101201|2010-10-27 20:00,28,1179.75,1180,1178.5,1178.75,1701
20101201|2010-10-27 20:30,28,1179,1179.25,1178.25,1178.75,2730
20101201|2010-10-27 21:00,28,1178.5,1179.25,1178.25,1179,1328
20101201|2010-10-27 21:30,28,1179.25,1179.75,1178.75,1179.5,1206
20101201|2010-10-27 22:00,28,1179.5,1180.5,1179.25,1179.75,2580
20101201|2010-10-27 22:30,28,1179.75,1181.25,1179.5,1180.75,2725
20101201|2010-10-27 23:00,28,1180.75,1181.25,1180.25,1180.75,1875
20101201|2010-10-27 23:30,28,1180.75,1181.5,1180.5,1180.5,1993
20101201|2010-10-28 00:00,28,1180.5,1181.25,1180.5,1180.75,1183
20101201|2010-10-28 00:30,28,1180.75,1181.25,1179.75,1180.5,1920
20101201|2010-10-28 01:00,28,1180.5,1181,1179.75,1180.75,5287
20101201|2010-10-28 01:30,28,1180.75,1182.25,1180.25,1180.75,8646
20101201|2010-10-28 02:00,28,1180.75,1182,1179.5,1179.75,16458
20101201|2010-10-28 02:30,28,1179.75,1181,1179,1180,14237
20101201|2010-10-28 03:00,28,1180,1180.5,1179.5,1180.5,7605
20101201|2010-10-28 03:30,28,1180.5,1181.25,1180.25,1181,7591
20101201|2010-10-28 04:00,28,1181,1182.75,1180.75,1182.25,13513
20101201|2010-10-28 04:30,28,1182.25,1182.5,1181.75,1182,4760
20101201|2010-10-28 05:00,28,1181.75,1182,1181,1181,6447
20101201|2010-10-28 05:30,28,1181,1181.5,1180.75,1180.75,7770
20101201|2010-10-28 06:00,28,1181,1181.25,1180.25,1180.75,11896
20101201|2010-10-28 06:30,28,1181,1181,1179.5,1180.75,13640
20101201|2010-10-28 07:00,28,1180.5,1184.5,1180.5,1184,36983
20101201|2010-10-28 07:30,28,1184.25,1187.5,1183.5,1185.25,74818
20101201|2010-10-28 08:00,28,1185.5,1186.25,1184.75,1185.75,22362
20101201|2010-10-28 08:30,28,1185.75,1186.5,1182.5,1183.5,171386
20101201|2010-10-28 09:00,28,1183.25,1184.5,1177,1177.5,244082
20101201|2010-10-28 09:30,28,1177.5,1178.5,1175.5,1177.75,178697
20101201|2010-10-28 10:00,28,1178,1180.5,1177.25,1179.75,117842
20101201|2010-10-28 10:30,28,1179.75,1179.75,1176.5,1176.5,92777
20101201|2010-10-28 11:00,28,1176.5,1176.75,1174,1174.5,132060
20101201|2010-10-28 11:30,28,1174.5,1175.75,1173.5,1174.25,65846
20101201|2010-10-28 12:00,28,1174.5,1180.5,1173.75,1177.25,136759
20101201|2010-10-28 12:30,28,1177.25,1178.5,1176,1177.25,69810
20101201|2010-10-28 13:00,28,1177.25,1179.75,1177,1178.5,69589
20101201|2010-10-28 13:30,28,1178.5,1180,1177.75,1178.75,66435
20101201|2010-10-28 14:00,28,1178.75,1180.75,1177,1178.5,85592
20101201|2010-10-28 14:30,28,1178.75,1182.25,1178,1179.75,176933
20101201|2010-10-28 15:00,28,1180,1181,1178.75,1179,81370
20101201|2010-10-28 15:30,29,1179.25,1180.25,1179,1179.75,4801
20101201|2010-10-28 16:00,29,1180,1180,1179,1179.5,1221
20101201|2010-10-28 17:00,29,1179.25,1179.75,1178.75,1179.25,1796
20101201|2010-10-28 17:30,29,1179,1179.75,1178.75,1179.5,677
20101201|2010-10-28 18:00,29,1179.75,1179.75,1178.75,1179.25,744
20101201|2010-10-28 18:30,29,1179,1179.75,1178.25,1179,1657
20101201|2010-10-28 19:00,29,1179.25,1179.25,1175.75,1175.75,4685
20101201|2010-10-28 19:30,29,1175.75,1176.75,1174.75,1175.25,4036
20101201|2010-10-28 20:00,29,1175.25,1175.5,1173.5,1174.5,6389
20101201|2010-10-28 20:30,29,1174.5,1176,1174.5,1175.75,3282
20101201|2010-10-28 21:00,29,1175.75,1176,1174.75,1175.5,1609
20101201|2010-10-28 21:30,29,1175.5,1175.5,1173.25,1173.5,4664
20101201|2010-10-28 22:00,29,1173.5,1174.75,1173.25,1174.75,1488
20101201|2010-10-28 22:30,29,1174.5,1175.75,1174,1175.75,1905
20101201|2010-10-28 23:00,29,1175.5,1176,1175,1175.25,1435
20101201|2010-10-28 23:30,29,1175.25,1175.75,1174.5,1174.5,1041
20101201|2010-10-29 00:00,29,1174.75,1175.75,1174.5,1175,2801
20101201|2010-10-29 00:30,29,1175,1175.5,1174.5,1174.5,2218
20101201|2010-10-29 01:00,29,1174.5,1174.75,1174,1174.5,3161
20101201|2010-10-29 01:30,29,1174.25,1176.25,1174.25,1175.5,6471
20101201|2010-10-29 02:00,29,1175.5,1176.75,1174,1176.5,15698
20101201|2010-10-29 02:30,29,1176.25,1177.25,1176,1176.25,11432
20101201|2010-10-29 03:00,29,1176,1176.25,1174,1174.5,12756
20101201|2010-10-29 03:30,29,1174.5,1174.75,1172.25,1173.25,17289
20101201|2010-10-29 04:00,29,1173.5,1174.25,1172,1172.5,9768
20101201|2010-10-29 04:30,29,1172.5,1173.5,1172.5,1172.75,6859
20101201|2010-10-29 05:00,29,1172.75,1174.25,1172.25,1174.25,6586
20101201|2010-10-29 05:30,29,1174,1175.25,1173.75,1175,7334
20101201|2010-10-29 06:00,29,1174.75,1174.75,1173,1173.25,12406
20101201|2010-10-29 06:30,29,1173,1175,1172.5,1174.5,12457
20101201|2010-10-29 07:00,29,1174.5,1175.75,1174,1174.5,18097
20101201|2010-10-29 07:30,29,1174.5,1179.25,1172.25,1178,57877
20101201|2010-10-29 08:00,29,1178.25,1179,1176.5,1178,36432
20101201|2010-10-29 08:30,29,1178.25,1180.75,1176.5,1177,171867
20101201|2010-10-29 09:00,29,1177.25,1182.5,1176.25,1181,176165
20101201|2010-10-29 09:30,29,1181,1181,1177.75,1180,102496
20101201|2010-10-29 10:00,29,1180.25,1181.25,1179,1179.25,70007
20101201|2010-10-29 10:30,29,1179.25,1179.5,1175.75,1178.25,173171
20101201|2010-10-29 11:00,29,1178,1180.5,1178,1180,95676
20101201|2010-10-29 11:30,29,1180,1181,1179.25,1180.5,53251
20101201|2010-10-29 12:00,29,1180.25,1180.75,1179,1180.5,38458
20101201|2010-10-29 12:30,29,1180.5,1182,1179.5,1181.5,60871
20101201|2010-10-29 13:00,29,1181.5,1182.5,1180.5,1180.5,60221
20101201|2010-10-29 13:30,29,1180.75,1181,1178.75,1179,61030
20101201|2010-10-29 14:00,29,1179,1181,1178.5,1180.25,80994
20101201|2010-10-29 14:30,29,1180.5,1182.25,1179.75,1180.25,187538
20101201|2010-10-29 15:00,29,1180.25,1180.5,1178.5,1180.25,107346
20101201|2010-10-31 17:00,1,1180.5,1187,1180.25,1186,11236
20101201|2010-10-31 17:30,1,1186,1186.25,1185.25,1185.25,1838
20101201|2010-10-31 18:00,1,1185.5,1186.5,1185.25,1186.5,1163
20101201|2010-10-31 18:30,1,1186.25,1187.5,1185.25,1186.25,11260
20101201|2010-10-31 19:00,1,1186.25,1187.5,1185,1186,8702
20101201|2010-10-31 19:30,1,1186,1187,1185.25,1186.75,3837
20101201|2010-10-31 20:00,1,1186.5,1188.75,1186.5,1188.25,7991
20101201|2010-10-31 20:30,1,1188.25,1189,1187.75,1188.5,6701
20101201|2010-10-31 21:00,1,1188.75,1188.75,1188,1188,3278
20101201|2010-10-31 21:30,1,1188.25,1188.75,1188,1188.25,2297
20101201|2010-10-31 22:00,1,1188.25,1188.75,1188.25,1188.5,978
20101201|2010-10-31 22:30,1,1188.5,1189,1188.25,1188.5,1991
20101201|2010-10-31 23:00,1,1188.75,1189,1188.5,1188.75,482
20101201|2010-10-31 23:30,1,1188.5,1189,1188.5,1189,1765
20101201|2010-11-01 00:00,1,1188.75,1189,1186.75,1187.25,4259
20101201|2010-11-01 00:30,1,1187.25,1188.5,1187,1188.25,2057
20101201|2010-11-01 01:00,1,1188.5,1189,1187.75,1188.25,2204
20101201|2010-11-01 01:30,1,1188,1188.5,1187.5,1188.25,2484
20101201|2010-11-01 02:00,1,1188.25,1188.75,1187.75,1188.25,4248
20101201|2010-11-01 02:30,1,1188,1189,1188,1188.5,4992
20101201|2010-11-01 03:00,1,1188.5,1188.75,1187,1187.5,13394
20101201|2010-11-01 03:30,1,1187.75,1189.75,1187.5,1189.75,16669
20101201|2010-11-01 04:00,1,1189.5,1189.75,1188.5,1189,9531
20101201|2010-11-01 04:30,1,1189,1189.75,1186,1187,22070
20101201|2010-11-01 05:00,1,1187,1187,1184.5,1184.75,28506
20101201|2010-11-01 05:30,1,1184.75,1187.25,1184.5,1186.5,18013
20101201|2010-11-01 06:00,1,1186.75,1186.75,1185.75,1185.75,7466
20101201|2010-11-01 06:30,1,1185.75,1187,1185,1185,10584
20101201|2010-11-01 07:00,1,1185.25,1185.75,1184.25,1185,22490
20101201|2010-11-01 07:30,1,1184.75,1186,1184,1185.75,30313
20101201|2010-11-01 08:00,1,1185.75,1186.75,1185.5,1186,24946
20101201|2010-11-01 08:30,1,1186.25,1189.75,1185.75,1188.25,184556
20101201|2010-11-01 09:00,1,1188.25,1192.75,1188.25,1190.5,265842
20101201|2010-11-01 09:30,1,1190.5,1191.25,1188.5,1189.25,124714
20101201|2010-11-01 10:00,1,1189,1189.25,1184.75,1185.25,181624
20101201|2010-11-01 10:30,1,1185.5,1186,1183,1186,125979
20101201|2010-11-01 11:00,1,1186,1186.5,1184.25,1186,66328
20101201|2010-11-01 11:30,1,1185.75,1186,1182.75,1183.75,63094
20101201|2010-11-01 12:00,1,1183.5,1185,1182.25,1183.75,70691
20101201|2010-11-01 12:30,1,1183.75,1186,1183.25,1184.5,44710
20101201|2010-11-01 13:00,1,1184.5,1185,1182.5,1182.75,35110
20101201|2010-11-01 13:30,1,1182.5,1183.25,1178.75,1179.75,128605
20101201|2010-11-01 14:00,1,1179.75,1180.25,1173.75,1177,189749
20101201|2010-11-01 14:30,1,1177,1181.25,1176.5,1181,164163
20101201|2010-11-01 15:00,1,1180.75,1183.25,1180.5,1183,73698
20101201|2010-11-01 15:30,2,1182.75,1183,1181.75,1182.25,4502
20101201|2010-11-01 16:00,2,1182.25,1182.75,1181.25,1181.75,2523
20101201|2010-11-01 17:00,2,1181.75,1182.25,1180.75,1181.25,2725
20101201|2010-11-01 17:30,2,1181.25,1181.75,1181,1181.5,782
20101201|2010-11-01 18:00,2,1181.5,1182,1181.5,1181.75,1000
20101201|2010-11-01 18:30,2,1181.75,1182.75,1181.75,1182.75,1736
20101201|2010-11-01 19:00,2,1182.5,1183.25,1182,1183,3036
20101201|2010-11-01 19:30,2,1183,1183.75,1182.75,1183.75,2811
20101201|2010-11-01 20:00,2,1183.5,1184,1182.5,1182.75,2660
20101201|2010-11-01 20:30,2,1182.75,1183,1181.5,1182.25,1897
20101201|2010-11-01 21:00,2,1182,1182.5,1181.5,1181.75,2294
20101201|2010-11-01 21:30,2,1181.5,1182.25,1181.5,1182,1090
20101201|2010-11-01 22:00,2,1182.25,1183,1182.25,1182.5,1213
20101201|2010-11-01 22:30,2,1182.5,1183.75,1182.25,1183.25,2527
20101201|2010-11-01 23:00,2,1183.25,1183.75,1183,1183.75,1500
20101201|2010-11-01 23:30,2,1183.75,1184.75,1183.5,1184.5,1919
20101201|2010-11-02 00:00,2,1184.5,1185,1184.25,1184.75,1231
20101201|2010-11-02 00:30,2,1185,1185.5,1183.75,1184,3198
20101201|2010-11-02 01:00,2,1184.25,1184.75,1183.75,1184.25,2245
20101201|2010-11-02 01:30,2,1184.25,1184.5,1183.75,1183.75,539
20101201|2010-11-02 02:00,2,1184,1184.5,1183.25,1184.25,2378
20101201|2010-11-02 02:30,2,1184.5,1185,1184.25,1184.25,5206
20101201|2010-11-02 03:00,2,1184.5,1187.25,1184,1186.75,21062
20101201|2010-11-02 03:30,2,1186.75,1186.75,1185.25,1185.75,11086
20101201|2010-11-02 04:00,2,1185.75,1187.25,1185.5,1187.25,7864
20101201|2010-11-02 04:30,2,1187.25,1187.75,1186.5,1186.5,10523
20101201|2010-11-02 05:00,2,1186.75,1187.5,1186.25,1187.5,9136
20101201|2010-11-02 05:30,2,1187.5,1188.5,1186.75,1187.75,16750
20101201|2010-11-02 06:00,2,1187.5,1188.5,1187,1188.5,8956
20101201|2010-11-02 06:30,2,1188.25,1190.25,1188.25,1189.5,26511
20101201|2010-11-02 07:00,2,1189.5,1191.25,1189.25,1191,44124
20101201|2010-11-02 07:30,2,1191,1191.25,1189.25,1190,25188
20101201|2010-11-02 08:00,2,1190,1191,1189.25,1189.75,26231
20101201|2010-11-02 08:30,2,1189.75,1192,1188.25,1189.5,227144
20101201|2010-11-02 09:00,2,1189.5,1190.25,1187.25,1188,145806
20101201|2010-11-02 09:30,2,1188.25,1188.75,1186.25,1188,114669
20101201|2010-11-02 10:00,2,1187.75,1189.75,1187.25,1188.75,83384
20101201|2010-11-02 10:30,2,1188.75,1189.75,1188.25,1188.75,56414
20101201|2010-11-02 11:00,2,1189,1190,1188.5,1189,58957
20101201|2010-11-02 11:30,2,1188.75,1191,1188.5,1190.5,61270
20101201|2010-11-02 12:00,2,1190.5,1191.5,1190.25,1190.75,45922
20101201|2010-11-02 12:30,2,1190.75,1193,1190.5,1192.5,90705
20101201|2010-11-02 13:00,2,1192.25,1192.75,1190.5,1191.25,51692
20101201|2010-11-02 13:30,2,1191,1191.5,1189.5,1190.25,66545
20101201|2010-11-02 14:00,2,1190.25,1191.75,1190,1190.75,44580
20101201|2010-11-02 14:30,2,1190.75,1191.25,1189.25,1190,140898
20101201|2010-11-02 15:00,2,1190.25,1193.5,1189.75,1193,114414
20101201|2010-11-02 15:30,3,1192.75,1193.25,1192.25,1192.75,6040
20101201|2010-11-02 16:00,3,1192.75,1193.5,1192.5,1192.5,2074
20101201|2010-11-02 17:00,3,1192.75,1193.75,1192.5,1193.5,1310
20101201|2010-11-02 17:30,3,1193.5,1193.5,1193,1193.25,539
20101201|2010-11-02 18:00,3,1193.5,1196.5,1193.25,1195.75,7770
20101201|2010-11-02 18:30,3,1195.75,1196.5,1195.5,1195.75,2615
20101201|2010-11-02 19:00,3,1195.75,1195.75,1194.5,1195,4028
20101201|2010-11-02 19:30,3,1194.75,1194.75,1192.75,1193,3278
20101201|2010-11-02 20:00,3,1193,1193.75,1192.25,1192.25,2832
20101201|2010-11-02 20:30,3,1192.25,1194.25,1191.75,1193,3829
20101201|2010-11-02 21:00,3,1192.75,1193.75,1190.75,1193.75,5525
20101201|2010-11-02 21:30,3,1193.75,1194.25,1193,1193.5,2488
20101201|2010-11-02 22:00,3,1193.25,1193.75,1192.5,1192.75,1239
20101201|2010-11-02 22:30,3,1192.75,1193.25,1192.75,1193,630
20101201|2010-11-02 23:00,3,1192.75,1193.75,1192.5,1192.75,1076
20101201|2010-11-02 23:30,3,1192.75,1192.75,1192,1192.75,1238
20101201|2010-11-03 00:00,3,1192.75,1192.75,1192,1192.25,1005
20101201|2010-11-03 00:30,3,1192,1193,1192,1192.5,1314
20101201|2010-11-03 01:00,3,1192.25,1193.5,1192.25,1193.5,703
20101201|2010-11-03 01:30,3,1193.5,1193.75,1192.75,1193.25,830
20101201|2010-11-03 02:00,3,1193.25,1193.75,1192.25,1193,5455
20101201|2010-11-03 02:30,3,1193.25,1193.25,1191,1193,7937
20101201|2010-11-03 03:00,3,1192.75,1193.25,1191,1192.5,15385
20101201|2010-11-03 03:30,3,1192.5,1192.75,1190.75,1191.5,10117
20101201|2010-11-03 04:00,3,1191.5,1193.5,1190.75,1192.75,11906
20101201|2010-11-03 04:30,3,1192.75,1194.25,1192.5,1194,7724
20101201|2010-11-03 05:00,3,1194,1194.5,1193.5,1193.75,11591
20101201|2010-11-03 05:30,3,1193.75,1194.25,1193,1193.75,6839
20101201|2010-11-03 06:00,3,1193.5,1193.75,1192.75,1193.75,7473
20101201|2010-11-03 06:30,3,1193.5,1194.75,1193.25,1194.25,10193
20101201|2010-11-03 07:00,3,1194,1195.25,1193.25,1194.5,28864
20101201|2010-11-03 07:30,3,1194.25,1195,1193.25,1194.5,22091
20101201|2010-11-03 08:00,3,1194.25,1194.5,1191.75,1192.25,28448
20101201|2010-11-03 08:30,3,1192.25,1193,1190.25,1191,123098
20101201|2010-11-03 09:00,3,1191,1192.75,1190,1191.5,106324
20101201|2010-11-03 09:30,3,1191.5,1192.75,1189,1189.5,108468
20101201|2010-11-03 10:00,3,1189.5,1190,1186,1187,149800
20101201|2010-11-03 10:30,3,1187.25,1189,1186.5,1187.25,66944
20101201|2010-11-03 11:00,3,1187.5,1187.5,1184.75,1186.25,90122
20101201|2010-11-03 11:30,3,1186.25,1188,1185.75,1186.75,64034
20101201|2010-11-03 12:00,3,1186.75,1188.75,1186.25,1186.5,54944
20101201|2010-11-03 12:30,3,1186.5,1187.75,1185.75,1187.25,45597
20101201|2010-11-03 13:00,3,1187,1193.75,1181.75,1183.25,392181
20101201|2010-11-03 13:30,3,1183.25,1193.25,1179.5,1192,361269
20101201|2010-11-03 14:00,3,1191.75,1195.5,1191,1192.75,237039
20101201|2010-11-03 14:30,3,1193,1195,1190.25,1195,179732
20101201|2010-11-03 15:00,3,1194.75,1198,1194.75,1197.75,131297
20101201|2010-11-03 15:30,4,1197.5,1198,1196,1197,12783
20101201|2010-11-03 16:00,4,1197,1197.25,1196.75,1197,2331
20101201|2010-11-03 17:00,4,1197.5,1197.5,1196,1196.5,2989
20101201|2010-11-03 17:30,4,1196.25,1196.75,1196,1196.75,1460
20101201|2010-11-03 18:00,4,1196.5,1197,1196.25,1196.5,2605
20101201|2010-11-03 18:30,4,1196.5,1197.75,1196.5,1196.75,4227
20101201|2010-11-03 19:00,4,1197,1197.5,1196.25,1196.75,2766
20101201|2010-11-03 19:30,4,1196.5,1197.5,1196,1196.25,4851
20101201|2010-11-03 20:00,4,1196.5,1197.5,1196.25,1196.75,2587
20101201|2010-11-03 20:30,4,1196.75,1197.5,1196.5,1197,1769
20101201|2010-11-03 21:00,4,1197,1197.75,1196.5,1197.5,2794
20101201|2010-11-03 21:30,4,1197.5,1197.75,1197.25,1197.25,2358
20101201|2010-11-03 22:00,4,1197.25,1198,1196.5,1197.5,2422
20101201|2010-11-03 22:30,4,1197.5,1198,1196.75,1197,2654
20101201|2010-11-03 23:00,4,1196.75,1197.5,1196,1196.25,2841
20101201|2010-11-03 23:30,4,1196.5,1197.25,1196,1196.25,2221
20101201|2010-11-04 00:00,4,1196.25,1196.75,1195.25,1195.5,3868
20101201|2010-11-04 00:30,4,1195.5,1196.25,1195.25,1196.25,1243
20101201|2010-11-04 01:00,4,1196,1196.5,1195.75,1196.5,1133
20101201|2010-11-04 01:30,4,1196.5,1197,1196.25,1197,1697
20101201|2010-11-04 02:00,4,1197,1198,1196.25,1197.75,11209
20101201|2010-11-04 02:30,4,1197.75,1198.5,1197.25,1198.25,6877
20101201|2010-11-04 03:00,4,1198.25,1204,1198.25,1204,52366
20101201|2010-11-04 03:30,4,1203.75,1204.25,1202.75,1203.75,23134
20101201|2010-11-04 04:00,4,1204,1205,1203.25,1204.75,19511
20101201|2010-11-04 04:30,4,1204.75,1205.25,1204.25,1204.25,12965
20101201|2010-11-04 05:00,4,1204.25,1205.75,1204,1205.5,17333
20101201|2010-11-04 05:30,4,1205.25,1205.75,1204.25,1204.75,8774
20101201|2010-11-04 06:00,4,1204.75,1205.5,1204,1205,15952
20101201|2010-11-04 06:30,4,1205,1205.5,1204,1205.25,23980
20101201|2010-11-04 07:00,4,1205.5,1207.75,1204.75,1207.5,44729
20101201|2010-11-04 07:30,4,1207.5,1209.25,1205.75,1208.25,68713
20101201|2010-11-04 08:00,4,1208.25,1209,1207,1207.75,38509
20101201|2010-11-04 08:30,4,1207.75,1210.5,1206.5,1209.25,223192
20101201|2010-11-04 09:00,4,1209.25,1211.75,1206.75,1211.25,189643
20101201|2010-11-04 09:30,4,1211.25,1213.75,1210,1213,162725
20101201|2010-11-04 10:00,4,1213.25,1215,1211.75,1212.5,212868
20101201|2010-11-04 10:30,4,1212.5,1213.5,1211.5,1212,76849
20101201|2010-11-04 11:00,4,1212,1213.5,1211,1212.75,84122
20101201|2010-11-04 11:30,4,1212.5,1214,1212.25,1213.5,77583
20101201|2010-11-04 12:00,4,1213.5,1214.25,1213,1214,50075
20101201|2010-11-04 12:30,4,1214,1214.5,1212,1212.25,75979
20101201|2010-11-04 13:00,4,1212.5,1214.25,1211.5,1213.25,64882
20101201|2010-11-04 13:30,4,1213.5,1215.5,1213.25,1213.75,86451
20101201|2010-11-04 14:00,4,1213.75,1217.25,1213.5,1217.25,144704
20101201|2010-11-04 14:30,4,1217.25,1218.75,1215,1217.75,300043
20101201|2010-11-04 15:00,4,1217.75,1218.75,1217.5,1218.5,105594
20101201|2010-11-04 15:30,5,1218.25,1218.5,1217,1217.5,9637
20101201|2010-11-04 16:00,5,1217.5,1218,1217,1217.5,3201
20101201|2010-11-04 17:00,5,1217.5,1218,1217.25,1217.75,1708
20101201|2010-11-04 17:30,5,1217.75,1218,1217.25,1217.25,1287
20101201|2010-11-04 18:00,5,1217.25,1218,1217.25,1217.75,1109
20101201|2010-11-04 18:30,5,1217.75,1218,1217.25,1218,1825
20101201|2010-11-04 19:00,5,1217.75,1218,1217.25,1217.5,2482
20101201|2010-11-04 19:30,5,1217.5,1217.75,1216.5,1216.75,3792
20101201|2010-11-04 20:00,5,1216.75,1217.5,1216.75,1217.25,1001
20101201|2010-11-04 20:30,5,1217.5,1217.75,1216.5,1217,2988
20101201|2010-11-04 21:00,5,1217,1217.5,1216.75,1217.25,1929
20101201|2010-11-04 21:30,5,1217.25,1217.5,1216.5,1216.75,1537
20101201|2010-11-04 22:00,5,1216.75,1217.25,1216.5,1216.75,1297
20101201|2010-11-04 22:30,5,1216.75,1217,1216.25,1216.75,2616
20101201|2010-11-04 23:00,5,1216.75,1217,1216.5,1216.75,908
20101201|2010-11-04 23:30,5,1217,1217.25,1216.25,1217,1520
20101201|2010-11-05 00:00,5,1217,1217.25,1216.75,1217,1373
20101201|2010-11-05 00:30,5,1217,1217,1216.25,1216.5,1467
20101201|2010-11-05 01:00,5,1216.75,1217.25,1216.5,1217,1479
20101201|2010-11-05 01:30,5,1217,1217.75,1216.75,1217,2311
20101201|2010-11-05 02:00,5,1217,1218,1216.75,1218,4294
20101201|2010-11-05 02:30,5,1218,1218.5,1217.5,1217.5,6251
20101201|2010-11-05 03:00,5,1217.75,1218.75,1217,1217.5,15905
20101201|2010-11-05 03:30,5,1217.5,1217.75,1215.25,1216.25,21510
20101201|2010-11-05 04:00,5,1216.25,1216.75,1215.5,1216.5,16227
20101201|2010-11-05 04:30,5,1216.25,1216.75,1215,1215.5,14281
20101201|2010-11-05 05:00,5,1215.5,1216,1214.25,1215.25,18453
20101201|2010-11-05 05:30,5,1215.25,1215.75,1212.5,1212.75,34193
20101201|2010-11-05 06:00,5,1213,1215,1212.5,1215,28897
20101201|2010-11-05 06:30,5,1215,1216,1214.25,1215,19775
20101201|2010-11-05 07:00,5,1215.25,1215.75,1214.25,1215,22091
20101201|2010-11-05 07:30,5,1215,1222.25,1215,1219.25,161456
20101201|2010-11-05 08:00,5,1219,1220.25,1218,1218.5,38467
20101201|2010-11-05 08:30,5,1218.5,1221.25,1217,1220,220699
20101201|2010-11-05 09:00,5,1219.75,1222.5,1218.5,1222.5,187908
20101201|2010-11-05 09:30,5,1222.25,1224.5,1222,1223,176625
20101201|2010-11-05 10:00,5,1223.25,1223.75,1222,1222.5,115919
20101201|2010-11-05 10:30,5,1222.5,1223,1217.75,1218.25,159844
20101201|2010-11-05 11:00,5,1218.25,1220,1217.25,1218.25,120460
20101201|2010-11-05 11:30,5,1218.25,1221,1217.75,1220,78911
20101201|2010-11-05 12:00,5,1220.25,1221.75,1220,1221,43372
20101201|2010-11-05 12:30,5,1221.25,1221.25,1220.25,1221,25534
20101201|2010-11-05 13:00,5,1221,1221.25,1217.25,1218.25,76088
20101201|2010-11-05 13:30,5,1218.25,1219.75,1218,1218.75,54778
20101201|2010-11-05 14:00,5,1218.75,1219.75,1217.5,1219.5,59230
20101201|2010-11-05 14:30,5,1219.25,1223.5,1218,1222.5,208828
20101201|2010-11-05 15:00,5,1222.5,1223.5,1221.25,1222.25,113729
20101201|2010-11-07 17:00,8,1220.5,1221.25,1219.5,1220.75,6819
20101201|2010-11-07 17:30,8,1220.75,1221.75,1220,1221.5,3474
20101201|2010-11-07 18:00,8,1221.25,1222,1221,1221.5,3505
20101201|2010-11-07 18:30,8,1221.5,1222.25,1220.75,1221.5,2982
20101201|2010-11-07 19:00,8,1221.5,1221.75,1219.5,1220,2493
20101201|2010-11-07 19:30,8,1220,1220,1217.5,1218.25,6940
20101201|2010-11-07 20:00,8,1218.5,1218.5,1217,1217.5,5118
20101201|2010-11-07 20:30,8,1217.75,1219,1216.75,1219,5288
20101201|2010-11-07 21:00,8,1218.75,1219.5,1218.5,1219,3876
20101201|2010-11-07 21:30,8,1219,1219,1217.75,1218,4214
20101201|2010-11-07 22:00,8,1218,1218.25,1217.25,1217.75,2008
20101201|2010-11-07 22:30,8,1217.75,1219,1217.5,1218,1250
20101201|2010-11-07 23:00,8,1218.25,1219.5,1218,1219.5,1514
20101201|2010-11-07 23:30,8,1219.25,1219.75,1219,1219.75,2311
20101201|2010-11-08 00:00,8,1219.5,1220,1218.75,1218.75,2455
20101201|2010-11-08 00:30,8,1218.5,1218.75,1217.25,1217.5,2954
20101201|2010-11-08 01:00,8,1217.5,1219,1217.25,1218.75,8353
20101201|2010-11-08 01:30,8,1218.75,1220.5,1218.75,1220.25,4337
20101201|2010-11-08 02:00,8,1220.25,1220.5,1218.75,1219.75,16077
20101201|2010-11-08 02:30,8,1219.5,1221,1219.5,1219.75,14920
20101201|2010-11-08 03:00,8,1219.75,1220.25,1217.25,1218,18540
20101201|2010-11-08 03:30,8,1217.75,1219.5,1217.75,1219.25,8047
20101201|2010-11-08 04:00,8,1219,1220,1218.5,1219.5,8472
20101201|2010-11-08 04:30,8,1219.5,1220.25,1216.5,1216.75,23734
20101201|2010-11-08 05:00,8,1216.75,1218.5,1216.5,1218,9360
20101201|2010-11-08 05:30,8,1218,1218.75,1217.5,1218.5,10302
20101201|2010-11-08 06:00,8,1218.75,1220,1218,1218.75,13278
20101201|2010-11-08 06:30,8,1219,1219.5,1218.25,1218.5,10103
20101201|2010-11-08 07:00,8,1218.25,1219.25,1218,1218,12439
20101201|2010-11-08 07:30,8,1218,1219.5,1218,1218.25,17911
20101201|2010-11-08 08:00,8,1218.5,1218.75,1217.5,1218.5,18886
20101201|2010-11-08 08:30,8,1218.75,1220,1215.5,1216.25,191148
20101201|2010-11-08 09:00,8,1216.25,1219,1215.25,1218.5,140294
20101201|2010-11-08 09:30,8,1218.5,1219,1215.75,1216,114639
20101201|2010-11-08 10:00,8,1216,1217.75,1214.75,1217,116196
20101201|2010-11-08 10:30,8,1217.25,1219.5,1217,1219,77782
20101201|2010-11-08 11:00,8,1219,1220.75,1218,1220,73843
20101201|2010-11-08 11:30,8,1220,1220.25,1218.75,1219.25,41451
20101201|2010-11-08 12:00,8,1219.25,1221.25,1219,1220.25,47065
20101201|2010-11-08 12:30,8,1220.25,1220.25,1218.25,1219.25,41714
20101201|2010-11-08 13:00,8,1219.5,1221.5,1219.25,1220.25,48672
20101201|2010-11-08 13:30,8,1220.25,1220.5,1218.5,1218.75,65210
20101201|2010-11-08 14:00,8,1219,1221,1218.5,1220.75,60459
20101201|2010-11-08 14:30,8,1220.75,1222,1218.5,1220.5,165148
20101201|2010-11-08 15:00,8,1220.75,1221,1219.75,1220,62492
20101201|2010-11-08 15:30,9,1219.25,1219.5,1218.25,1218.25,6734
20101201|2010-11-08 16:00,9,1218.5,1218.5,1217.5,1218.25,2139
20101201|2010-11-08 17:00,9,1218,1218.75,1217.25,1218.25,3987
20101201|2010-11-08 17:30,9,1218.5,1218.75,1216.5,1216.75,3275
20101201|2010-11-08 18:00,9,1216.75,1216.75,1215.25,1215.5,7968
20101201|2010-11-08 18:30,9,1215.25,1216.25,1215.25,1215.75,2475
20101201|2010-11-08 19:00,9,1216,1217,1215.5,1216.5,3097
20101201|2010-11-08 19:30,9,1216.5,1217.25,1216.25,1217,2661
20101201|2010-11-08 20:00,9,1217,1217.25,1216.25,1216.75,2136
20101201|2010-11-08 20:30,9,1217,1217.25,1216,1216.5,5142
20101201|2010-11-08 21:00,9,1216.25,1217.5,1216.25,1217.5,2240
20101201|2010-11-08 21:30,9,1217.25,1218.5,1217.25,1217.75,4131
20101201|2010-11-08 22:00,9,1217.75,1218,1216.5,1216.5,2296
20101201|2010-11-08 22:30,9,1216.75,1216.75,1216.25,1216.5,1060
20101201|2010-11-08 23:00,9,1216.5,1216.5,1215.75,1216,2246
20101201|2010-11-08 23:30,9,1215.75,1216.25,1215.25,1215.75,2523
20101201|2010-11-09 00:00,9,1216,1216.75,1216,1216.5,1157
20101201|2010-11-09 00:30,9,1216.75,1217,1216,1216.5,1417
20101201|2010-11-09 01:00,9,1216.25,1216.75,1215.75,1216,5738
20101201|2010-11-09 01:30,9,1216,1216.75,1215.25,1215.75,7102
20101201|2010-11-09 02:00,9,1215.5,1216.5,1214.75,1215.25,15066
20101201|2010-11-09 02:30,9,1215.25,1217.5,1215.25,1217.5,14289
20101201|2010-11-09 03:00,9,1217.25,1218.25,1216.5,1217.75,14097
20101201|2010-11-09 03:30,9,1217.75,1220,1217.5,1219.75,17338
20101201|2010-11-09 04:00,9,1219.75,1221.5,1219.5,1220.5,18456
20101201|2010-11-09 04:30,9,1220.5,1222,1220.5,1221.75,11690
20101201|2010-11-09 05:00,9,1221.5,1222,1221,1222,6674
20101201|2010-11-09 05:30,9,1221.75,1223.25,1221.5,1223,20121
20101201|2010-11-09 06:00,9,1223.25,1224,1222.5,1222.5,25874
20101201|2010-11-09 06:30,9,1222.75,1223.75,1222.25,1222.5,17313
20101201|2010-11-09 07:00,9,1222.75,1223,1222.25,1222.5,12078
20101201|2010-11-09 07:30,9,1222.5,1222.75,1221.5,1222.25,20044
20101201|2010-11-09 08:00,9,1222.5,1223.5,1221.75,1223.5,22725
20101201|2010-11-09 08:30,9,1223.25,1223.5,1219,1221.75,178760
20101201|2010-11-09 09:00,9,1221.5,1224.75,1221.25,1223.25,155699
20101201|2010-11-09 09:30,9,1223.25,1223.75,1220,1221.5,147341
20101201|2010-11-09 10:00,9,1221.25,1221.75,1219.25,1220.5,102928
20101201|2010-11-09 10:30,9,1220.75,1221,1216.75,1216.75,99611
20101201|2010-11-09 11:00,9,1216.75,1218.5,1216.75,1217.75,76433
20101201|2010-11-09 11:30,9,1217.75,1218.5,1216.25,1217,70280
20101201|2010-11-09 12:00,9,1217,1219.5,1215.5,1216,101184
20101201|2010-11-09 12:30,9,1216,1216.75,1212.25,1213.75,195018
20101201|2010-11-09 13:00,9,1213.75,1216.5,1213.5,1214.75,115296
20101201|2010-11-09 13:30,9,1214.75,1217,1214.75,1215.5,84536
20101201|2010-11-09 14:00,9,1215.25,1215.5,1211.5,1212.25,208040
20101201|2010-11-09 14:30,9,1212,1213.25,1206.25,1211,375861
20101201|2010-11-09 15:00,9,1211.25,1211.75,1210.5,1210.75,105367
20101201|2010-11-09 15:30,10,1210.5,1210.75,1209.5,1210.5,6385
20101201|2010-11-09 16:00,10,1210.5,1210.5,1209.75,1209.75,2701
20101201|2010-11-09 17:00,10,1209.75,1210.5,1208.5,1209,5729
20101201|2010-11-09 17:30,10,1209,1211.5,1208.75,1211.5,3940
20101201|2010-11-09 18:00,10,1211.25,1212.25,1210,1210.75,6231
20101201|2010-11-09 18:30,10,1210.75,1212.25,1210.75,1212,3757
20101201|2010-11-09 19:00,10,1212,1212.25,1211.25,1212,2208
20101201|2010-11-09 19:30,10,1212,1212.25,1211.25,1211.5,2420
20101201|2010-11-09 20:00,10,1211.5,1212.25,1210.5,1210.75,2373
20101201|2010-11-09 20:30,10,1210.75,1210.75,1209.25,1210,3161
20101201|2010-11-09 21:00,10,1209.75,1210,1208,1209.5,4264
20101201|2010-11-09 21:30,10,1209.5,1210,1208,1208.25,4361
20101201|2010-11-09 22:00,10,1208.5,1210,1208,1209.25,2673
20101201|2010-11-09 22:30,10,1209.25,1210.75,1209.25,1210.25,2851
20101201|2010-11-09 23:00,10,1210.25,1210.75,1209.5,1210.75,1871
20101201|2010-11-09 23:30,10,1210.75,1212.5,1210.5,1212.25,3145
20101201|2010-11-10 00:00,10,1212.25,1212.75,1211.75,1212.25,1867
20101201|2010-11-10 00:30,10,1212.25,1212.75,1212,1212.25,2080
20101201|2010-11-10 01:00,10,1212.25,1213,1211.5,1212,7831
20101201|2010-11-10 01:30,10,1212,1212.75,1211.25,1212,4724
20101201|2010-11-10 02:00,10,1212.25,1212.75,1210.5,1212.5,17065
20101201|2010-11-10 02:30,10,1212.75,1213,1210.75,1211.5,11721
20101201|2010-11-10 03:00,10,1211.25,1212.75,1210.75,1211.75,11453
20101201|2010-11-10 03:30,10,1211.75,1212.75,1211.25,1212,7759
20101201|2010-11-10 04:00,10,1212,1212.75,1211,1212,8301
20101201|2010-11-10 04:30,10,1212,1212.25,1209.75,1210.5,17109
20101201|2010-11-10 05:00,10,1210.5,1211.75,1210,1211.25,15479
20101201|2010-11-10 05:30,10,1211.25,1212.25,1210.75,1211.5,14432
20101201|2010-11-10 06:00,10,1211.75,1212.25,1210.75,1211.75,15651
20101201|2010-11-10 06:30,10,1211.75,1211.75,1209,1209.25,22525
20101201|2010-11-10 07:00,10,1209.5,1211,1208,1210.5,30946
20101201|2010-11-10 07:30,10,1210.75,1213.5,1209.25,1212,59415
20101201|2010-11-10 08:00,10,1212,1213,1210.5,1211,38804
20101201|2010-11-10 08:30,10,1211,1212.5,1204.25,1205.25,305767
20101201|2010-11-10 09:00,10,1205.25,1206,1201.75,1202.5,273870
20101201|2010-11-10 09:30,10,1202.75,1207.25,1202.5,1206.25,225644
20101201|2010-11-10 10:00,10,1206,1207.5,1204.25,1207.25,146327
20101201|2010-11-10 10:30,10,1207,1211.75,1207,1211.25,183581
20101201|2010-11-10 11:00,10,1211,1212.25,1208.5,1209.25,111241
20101201|2010-11-10 11:30,10,1209.25,1211,1208.75,1209.75,54480
20101201|2010-11-10 12:00,10,1210,1214.5,1207.25,1213,178624
20101201|2010-11-10 12:30,10,1213,1214.75,1211.75,1212.75,66459
20101201|2010-11-10 13:00,10,1212.75,1217,1212.75,1215.5,149682
20101201|2010-11-10 13:30,10,1215.75,1215.75,1213.5,1215,83241
20101201|2010-11-10 14:00,10,1215.25,1216,1213,1215,102230
20101201|2010-11-10 14:30,10,1215,1216.25,1213.75,1215.75,122382
20101201|2010-11-10 15:00,10,1215.75,1216.25,1214,1214,100643
20101201|2010-11-10 15:30,11,1213.5,1213.75,1210,1210.25,19038
20101201|2010-11-10 16:00,11,1210.25,1210.25,1206,1206.25,18722
20101201|2010-11-10 17:00,11,1206.5,1208,1206.5,1206.75,11566
20101201|2010-11-10 17:30,11,1207,1209.5,1206.75,1209,7078
20101201|2010-11-10 18:00,11,1209.25,1209.25,1207,1207.75,6610
20101201|2010-11-10 18:30,11,1208,1208.5,1207,1208.5,5795
20101201|2010-11-10 19:00,11,1208.5,1210.25,1208.25,1210.25,5253
20101201|2010-11-10 19:30,11,1210.25,1210.5,1209,1209.5,2806
20101201|2010-11-10 20:00,11,1209.5,1210.75,1209.25,1210.25,4600
20101201|2010-11-10 20:30,11,1210.5,1211,1209.75,1210.75,1927
20101201|2010-11-10 21:00,11,1210.75,1211.5,1210.5,1211.25,2517
20101201|2010-11-10 21:30,11,1211.5,1212.25,1211,1211.5,3855
20101201|2010-11-10 22:00,11,1211.5,1211.75,1210.5,1210.75,1966
20101201|2010-11-10 22:30,11,1211,1211,1210.5,1211,820
20101201|2010-11-10 23:00,11,1210.75,1211,1210.25,1211,1247
20101201|2010-11-10 23:30,11,1211,1211,1210.75,1210.75,674
20101201|2010-11-11 00:00,11,1210.75,1211,1210.5,1211,1028
20101201|2010-11-11 00:30,11,1211,1212,1210.75,1211.75,2073
20101201|2010-11-11 01:00,11,1211.75,1213,1211.75,1212.25,6183
20101201|2010-11-11 01:30,11,1212.25,1213.25,1210.5,1210.75,9129
20101201|2010-11-11 02:00,11,1211,1211.5,1209.5,1209.75,20146
20101201|2010-11-11 02:30,11,1209.75,1210.25,1207.5,1208.25,20421
20101201|2010-11-11 03:00,11,1208.25,1209.5,1207,1209.5,22873
20101201|2010-11-11 03:30,11,1209.25,1210.25,1207.25,1209.75,13467
20101201|2010-11-11 04:00,11,1210,1210.25,1208.5,1210,8902
20101201|2010-11-11 04:30,11,1210,1212,1209.75,1211.5,12378
20101201|2010-11-11 05:00,11,1211.5,1211.75,1209,1209.25,7890
20101201|2010-11-11 05:30,11,1209.5,1209.5,1207.75,1208.25,12805
20101201|2010-11-11 06:00,11,1208.25,1209.5,1207.75,1209,9997
20101201|2010-11-11 06:30,11,1208.75,1209,1206,1206.75,19454
20101201|2010-11-11 07:00,11,1206.5,1208.5,1206.25,1208.25,14726
20101201|2010-11-11 07:30,11,1208.25,1208.5,1205.25,1205.5,25249
20101201|2010-11-11 08:00,11,1205.5,1207.25,1205.25,1205.5,27794
20101201|2010-11-11 08:30,11,1205.75,1206.75,1202,1205.5,242240
20101201|2010-11-11 09:00,11,1205.5,1209.5,1204,1207.5,162863
20101201|2010-11-11 09:30,11,1207.5,1207.75,1204.25,1207,130818
20101201|2010-11-11 10:00,11,1207.25,1208,1204.25,1205,119688
20101201|2010-11-11 10:30,11,1204.75,1208,1204.5,1207.25,99447
20101201|2010-11-11 11:00,11,1207.25,1209,1206.75,1208.25,56286
20101201|2010-11-11 11:30,11,1208.25,1209,1206.75,1207.25,54619
20101201|2010-11-11 12:00,11,1207.25,1208.75,1206.25,1207.75,51587
20101201|2010-11-11 12:30,11,1207.75,1211,1207.5,1210.25,86282
20101201|2010-11-11 13:00,11,1210.25,1212.25,1209.25,1211.5,60023
20101201|2010-11-11 13:30,11,1211.5,1213.25,1210.25,1211.25,67144
20101201|2010-11-11 14:00,11,1211,1212.25,1209.5,1211,59365
20101201|2010-11-11 14:30,11,1211,1211.75,1208.25,1211.5,160778
20101201|2010-11-11 15:00,11,1211.5,1212,1210.25,1210.5,74322
20101201|2010-11-11 15:30,12,1210.5,1210.75,1209.5,1210.25,4603
20101201|2010-11-11 16:00,12,1210.5,1211.5,1210.25,1211.25,3033
20101201|2010-11-11 17:00,12,1211.25,1211.75,1209,1209.5,4832
20101201|2010-11-11 17:30,12,1209.5,1210.5,1207.75,1208.5,4406
20101201|2010-11-11 18:00,12,1208.5,1210.75,1208.5,1210,3879
20101201|2010-11-11 18:30,12,1210,1211.25,1208.75,1209.25,3934
20101201|2010-11-11 19:00,12,1209,1210,1208.75,1209,1860
20101201|2010-11-11 19:30,12,1208.75,1208.75,1205,1205.5,10059
20101201|2010-11-11 20:00,12,1205.5,1205.5,1203.25,1204,12711
20101201|2010-11-11 20:30,12,1204,1206,1203.75,1204.75,4192
20101201|2010-11-11 21:00,12,1204.5,1205,1202,1202.5,8177
20101201|2010-11-11 21:30,12,1202.5,1204.5,1200.5,1202.5,9821
20101201|2010-11-11 22:00,12,1202.5,1203.5,1201.5,1203,3217
20101201|2010-11-11 22:30,12,1203,1203.5,1203,1203.25,1403
20101201|2010-11-11 23:00,12,1203.5,1203.5,1201,1201.5,3997
20101201|2010-11-11 23:30,12,1201.75,1202.25,1199,1199.5,8390
20101201|2010-11-12 00:00,12,1199.5,1200.25,1198.25,1199.25,5993
20101201|2010-11-12 00:30,12,1199,1200.75,1198.5,1198.5,4400
20101201|2010-11-12 01:00,12,1198.75,1199,1195.5,1196.5,37272
20101201|2010-11-12 01:30,12,1196.5,1197.75,1195.25,1197.5,16768
20101201|2010-11-12 02:00,12,1197.75,1197.75,1193,1196,42223
20101201|2010-11-12 02:30,12,1196.25,1199,1195.75,1198.25,25795
20101201|2010-11-12 03:00,12,1198.25,1200.5,1197,1199,23589
20101201|2010-11-12 03:30,12,1199,1200.5,1198,1199.75,13278
20101201|2010-11-12 04:00,12,1199.75,1202.75,1198.75,1202.75,21260
20101201|2010-11-12 04:30,12,1202.75,1207.5,1201.75,1204.5,42169
20101201|2010-11-12 05:00,12,1204.75,1204.75,1201.5,1202.75,34885
20101201|2010-11-12 05:30,12,1202.5,1204.5,1202.5,1204,14781
20101201|2010-11-12 06:00,12,1203.75,1205.5,1203,1204.25,15859
20101201|2010-11-12 06:30,12,1204.5,1204.75,1202.25,1203.25,21640
20101201|2010-11-12 07:00,12,1203.25,1204.25,1201.5,1203.5,30968
20101201|2010-11-12 07:30,12,1203.75,1205.5,1202.25,1205.5,41139
20101201|2010-11-12 08:00,12,1205.25,1206,1203.25,1203.25,36830
20101201|2010-11-12 08:30,12,1203.25,1208.75,1202.25,1207.25,255315
20101201|2010-11-12 09:00,12,1207.5,1208.25,1202.5,1203,213233
20101201|2010-11-12 09:30,12,1202.75,1203.25,1198.25,1199,240207
20101201|2010-11-12 10:00,12,1198.75,1201.75,1197,1201,159568
20101201|2010-11-12 10:30,12,1201,1201.5,1196.75,1198.5,125406
20101201|2010-11-12 11:00,12,1198.5,1199.25,1193.75,1193.75,186206
20101201|2010-11-12 11:30,12,1193.75,1195.5,1191.75,1193,202148
20101201|2010-11-12 12:00,12,1193,1195,1191.5,1194.5,112784
20101201|2010-11-12 12:30,12,1194.5,1196.25,1192.5,1193.25,87646
20101201|2010-11-12 13:00,12,1193.25,1196,1192.25,1194,64310
20101201|2010-11-12 13:30,12,1193.75,1197.75,1192.75,1196.25,100506
20101201|2010-11-12 14:00,12,1196.25,1199.25,1195,1196.5,129129
20101201|2010-11-12 14:30,12,1196.25,1198,1194.5,1197,221611
20101201|2010-11-12 15:00,12,1197,1197.25,1194.5,1194.5,116189
20101201|2010-11-14 17:00,15,1195.5,1197.25,1195,1197,9486
20101201|2010-11-14 17:30,15,1196.75,1197.75,1196.25,1197.25,2673
20101201|2010-11-14 18:00,15,1197,1198,1196.5,1197.25,3655
20101201|2010-11-14 18:30,15,1197.25,1198.75,1197,1198.25,2520
20101201|2010-11-14 19:00,15,1198.25,1199,1197.75,1199,2853
20101201|2010-11-14 19:30,15,1199,1200.25,1198.75,1199.25,6456
20101201|2010-11-14 20:00,15,1199,1199.25,1197,1197.25,5029
20101201|2010-11-14 20:30,15,1197.5,1198.5,1197,1197.5,2131
20101201|2010-11-14 21:00,15,1197.5,1198,1195.75,1196,2521
20101201|2010-11-14 21:30,15,1196.25,1196.5,1195.25,1195.75,5170
20101201|2010-11-14 22:00,15,1195.5,1197,1195.25,1197,2070
20101201|2010-11-14 22:30,15,1197,1198.25,1196.75,1198,1918
20101201|2010-11-14 23:00,15,1198,1198.75,1197.5,1198.5,2025
20101201|2010-11-14 23:30,15,1198.25,1198.75,1197.25,1198,2073
20101201|2010-11-15 00:00,15,1198,1198.75,1197.5,1198.75,1421
20101201|2010-11-15 00:30,15,1198.75,1199.25,1198,1198.25,2135
20101201|2010-11-15 01:00,15,1198.25,1198.5,1196.75,1197.25,6644
20101201|2010-11-15 01:30,15,1197.25,1197.5,1196,1196.25,4316
20101201|2010-11-15 02:00,15,1196.25,1196.5,1194,1194,19595
20101201|2010-11-15 02:30,15,1194.25,1194.75,1192.5,1193.25,20026
20101201|2010-11-15 03:00,15,1193.25,1196.5,1193.25,1196,11880
20101201|2010-11-15 03:30,15,1196.25,1197.25,1196,1197,12106
20101201|2010-11-15 04:00,15,1197,1198.5,1196.75,1198,10778
20101201|2010-11-15 04:30,15,1197.75,1198.25,1196,1196.75,8085
20101201|2010-11-15 05:00,15,1196.75,1199,1195.75,1198.75,11581
20101201|2010-11-15 05:30,15,1198.75,1199.75,1198.25,1198.5,12915
20101201|2010-11-15 06:00,15,1198.5,1199.75,1198.25,1199,9602
20101201|2010-11-15 06:30,15,1199,1201.5,1198.75,1201,23257
20101201|2010-11-15 07:00,15,1201,1202.25,1200,1201,33693
20101201|2010-11-15 07:30,15,1201,1202.75,1198.5,1200.5,72201
20101201|2010-11-15 08:00,15,1200.5,1202,1199.5,1200.75,29848
20101201|2010-11-15 08:30,15,1201,1203.5,1199.5,1199.75,220334
20101201|2010-11-15 09:00,15,1199.5,1201.75,1197.25,1200.5,195277
20101201|2010-11-15 09:30,15,1200.75,1202.5,1200,1201,119430
20101201|2010-11-15 10:00,15,1201,1202,1199,1201,135281
20101201|2010-11-15 10:30,15,1201,1205.75,1200.75,1204.5,138594
20101201|2010-11-15 11:00,15,1204.75,1205.5,1201.75,1203.25,112337
20101201|2010-11-15 11:30,15,1203.25,1204.5,1202.75,1204,41799
20101201|2010-11-15 12:00,15,1204.25,1205.25,1202.25,1204.5,64179
20101201|2010-11-15 12:30,15,1204.5,1205,1203.5,1203.5,35154
20101201|2010-11-15 13:00,15,1203.5,1204.5,1200.5,1201.25,97890
20101201|2010-11-15 13:30,15,1201,1202.75,1199.5,1201.5,87497
20101201|2010-11-15 14:00,15,1201.75,1202,1196.25,1198.25,178171
20101201|2010-11-15 14:30,15,1198.25,1199,1194.75,1195.25,209244
20101201|2010-11-15 15:00,15,1195.25,1196.75,1195.25,1195.75,65369
20101201|2010-11-15 15:30,16,1195.25,1195.25,1193.25,1194.5,8844
20101201|2010-11-15 16:00,16,1194.5,1194.75,1193.25,1193.25,2441
20101201|2010-11-15 17:00,16,1193.5,1194.5,1193.5,1194.5,2453
20101201|2010-11-15 17:30,16,1194.5,1194.75,1193.5,1193.75,3587
20101201|2010-11-15 18:00,16,1194,1194.5,1191.5,1191.75,7649
20101201|2010-11-15 18:30,16,1191.75,1192,1190.25,1191.25,7841
20101201|2010-11-15 19:00,16,1191.25,1193.25,1190.75,1192.25,4860
20101201|2010-11-15 19:30,16,1192.25,1192.5,1190.25,1190.75,5014
20101201|2010-11-15 20:00,16,1190.5,1191.5,1188.5,1189.25,7650
20101201|2010-11-15 20:30,16,1189.5,1191.25,1189.25,1191,4711
20101201|2010-11-15 21:00,16,1191,1192,1190.75,1191.5,4684
20101201|2010-11-15 21:30,16,1191.5,1192.5,1190.25,1192.25,2743
20101201|2010-11-15 22:00,16,1192.25,1193.5,1192,1193,2132
20101201|2010-11-15 22:30,16,1193.25,1193.5,1192.75,1193.25,2067
20101201|2010-11-15 23:00,16,1193.5,1194.5,1193.25,1193.25,4093
20101201|2010-11-15 23:30,16,1193.25,1193.5,1190,1191.25,5754
20101201|2010-11-16 00:00,16,1191.25,1191.25,1189,1189.5,6465
20101201|2010-11-16 00:30,16,1189.5,1190.75,1188.5,1189,5470
20101201|2010-11-16 01:00,16,1189,1190.75,1188.25,1190.5,8911
20101201|2010-11-16 01:30,16,1190.75,1193,1190.5,1192.25,8578
20101201|2010-11-16 02:00,16,1192,1192.5,1189.5,1191,21213
20101201|2010-11-16 02:30,16,1190.75,1191.25,1188.75,1189,15122
20101201|2010-11-16 03:00,16,1189,1190.25,1188.75,1189.25,12311
20101201|2010-11-16 03:30,16,1189.25,1190.5,1188.75,1188.75,9506
20101201|2010-11-16 04:00,16,1189,1191,1188.75,1189,14032
20101201|2010-11-16 04:30,16,1189,1190,1188.5,1189,10866
20101201|2010-11-16 05:00,16,1189,1189.25,1186.5,1186.75,23959
20101201|2010-11-16 05:30,16,1186.75,1188.5,1186.5,1187,18992
20101201|2010-11-16 06:00,16,1187,1189.5,1186.75,1188.75,25523
20101201|2010-11-16 06:30,16,1189,1190.75,1188.5,1188.75,25441
20101201|2010-11-16 07:00,16,1189,1191.5,1188.75,1190,37990
20101201|2010-11-16 07:30,16,1190,1192,1189,1189,55070
20101201|2010-11-16 08:00,16,1189,1190.5,1186.75,1188,50231
20101201|2010-11-16 08:30,16,1188,1190,1184.5,1186.5,273437
20101201|2010-11-16 09:00,16,1186.5,1189.25,1184.75,1186.75,169759
20101201|2010-11-16 09:30,16,1186.75,1186.75,1180.5,1182.25,297610
20101201|2010-11-16 10:00,16,1182.5,1182.5,1175.5,1177.5,335827
20101201|2010-11-16 10:30,16,1177.5,1178.75,1172.25,1175.5,271741
20101201|2010-11-16 11:00,16,1175.75,1177.5,1174.25,1175.25,152668
20101201|2010-11-16 11:30,16,1175.25,1176.5,1172.5,1176.25,151050
20101201|2010-11-16 12:00,16,1176.25,1177,1173.5,1176.5,76198
20101201|2010-11-16 12:30,16,1176.5,1179.25,1175.25,1178.25,109653
20101201|2010-11-16 13:00,16,1178.25,1178.75,1174.5,1175,101812
20101201|2010-11-16 13:30,16,1175,1176.25,1172,1175,131869
20101201|2010-11-16 14:00,16,1175.25,1176.75,1171,1173,193487
20101201|2010-11-16 14:30,16,1173.25,1178,1173,1176.25,246034
20101201|2010-11-16 15:00,16,1176.25,1176.5,1174.25,1175,137261
20101201|2010-11-16 15:30,17,1175.75,1176.75,1175.5,1176,6963
20101201|2010-11-16 16:00,17,1176,1176.75,1175.75,1176.75,2877
20101201|2010-11-16 17:00,17,1177.25,1178.25,1177,1177.75,8559
20101201|2010-11-16 17:30,17,1177.75,1178,1177.25,1177.75,2694
20101201|2010-11-16 18:00,17,1177.75,1178.5,1177.5,1178.25,3379
20101201|2010-11-16 18:30,17,1178,1179,1177.5,1179,4664
20101201|2010-11-16 19:00,17,1178.75,1179,1177.75,1178,5012
20101201|2010-11-16 19:30,17,1178,1179.25,1177.25,1178.25,7048
20101201|2010-11-16 20:00,17,1178.5,1179.25,1178,1178.75,5663
20101201|2010-11-16 20:30,17,1178.5,1179.5,1178.25,1178.75,3004
20101201|2010-11-16 21:00,17,1179,1179.25,1178.25,1178.5,2047
20101201|2010-11-16 21:30,17,1178.75,1179,1178.25,1178.75,1872
20101201|2010-11-16 22:00,17,1178.75,1179.5,1178.5,1179.5,2261
20101201|2010-11-16 22:30,17,1179.5,1179.5,1179,1179.25,1338
20101201|2010-11-16 23:00,17,1179.25,1179.5,1178.25,1178.5,2536
20101201|2010-11-16 23:30,17,1178.25,1179.5,1178.25,1179.25,1565
20101201|2010-11-17 00:00,17,1179.25,1179.75,1178.25,1178.25,2711
20101201|2010-11-17 00:30,17,1178.5,1178.5,1177.25,1177.5,4169
20101201|2010-11-17 01:00,17,1177.25,1177.75,1175.75,1176.5,7130
20101201|2010-11-17 01:30,17,1176.5,1176.75,1173.75,1174,13626
20101201|2010-11-17 02:00,17,1174,1176.5,1173.25,1176.25,21014
20101201|2010-11-17 02:30,17,1176.5,1177,1175.25,1176.75,15550
20101201|2010-11-17 03:00,17,1176.75,1179.75,1176.25,1179.25,25069
20101201|2010-11-17 03:30,17,1179.25,1179.75,1178.25,1178.75,13183
20101201|2010-11-17 04:00,17,1178.75,1179.75,1178.25,1179.25,11246
20101201|2010-11-17 04:30,17,1179.25,1181,1178.75,1180.5,19223
20101201|2010-11-17 05:00,17,1180.5,1181,1177.75,1178,14305
20101201|2010-11-17 05:30,17,1178,1178.5,1176.75,1177.25,10977
20101201|2010-11-17 06:00,17,1177.5,1177.5,1175.25,1175.5,18612
20101201|2010-11-17 06:30,17,1175.25,1179.75,1175.25,1178,27226
20101201|2010-11-17 07:00,17,1178.25,1178.75,1177.5,1177.75,15426
20101201|2010-11-17 07:30,17,1177.75,1180.75,1175.75,1177.25,68624
20101201|2010-11-17 08:00,17,1177.25,1178.5,1176,1177,31232
20101201|2010-11-17 08:30,17,1177,1178.75,1173.5,1178,250455
20101201|2010-11-17 09:00,17,1178,1181.75,1177.75,1181,166952
20101201|2010-11-17 09:30,17,1181.25,1182,1178,1178.75,174759
20101201|2010-11-17 10:00,17,1178.75,1181,1177.5,1180.25,136268
20101201|2010-11-17 10:30,17,1180.25,1181.25,1177.75,1180.5,118551
20101201|2010-11-17 11:00,17,1180.5,1181.25,1178.5,1179.25,63195
20101201|2010-11-17 11:30,17,1179.5,1180,1178.5,1178.75,46652
20101201|2010-11-17 12:00,17,1178.75,1180.75,1178,1180.75,49235
20101201|2010-11-17 12:30,17,1180.5,1181.5,1178.25,1179.75,63218
20101201|2010-11-17 13:00,17,1179.75,1180.5,1178.25,1179.25,52281
20101201|2010-11-17 13:30,17,1179.25,1180.5,1178.25,1179,61501
20101201|2010-11-17 14:00,17,1178.75,1179.5,1173.75,1174.25,195319
20101201|2010-11-17 14:30,17,1174.25,1178.5,1174.25,1177,165895
20101201|2010-11-17 15:00,17,1177.25,1178,1176.75,1177.75,60283
20101201|2010-11-17 15:30,18,1177.75,1178,1177,1177.25,5792
20101201|2010-11-17 16:00,18,1177.25,1177.5,1177,1177.5,1436
20101201|2010-11-17 17:00,18,1177.75,1179.25,1177.5,1178.5,4292
20101201|2010-11-17 17:30,18,1178.75,1179.75,1178.75,1179.25,2559
20101201|2010-11-17 18:00,18,1179.25,1179.75,1179.25,1179.75,1516
20101201|2010-11-17 18:30,18,1179.5,1181.5,1179.5,1181,4885
20101201|2010-11-17 19:00,18,1180.75,1183.25,1180.75,1183.25,8960
20101201|2010-11-17 19:30,18,1183.25,1184.25,1182,1182,8467
20101201|2010-11-17 20:00,18,1182.25,1184.75,1182,1184.25,11993
20101201|2010-11-17 20:30,18,1184,1184.75,1183.25,1183.75,7423
20101201|2010-11-17 21:00,18,1183.5,1186.5,1183.5,1185.75,10738
20101201|2010-11-17 21:30,18,1185.75,1186.5,1185.25,1185.75,7619
20101201|2010-11-17 22:00,18,1185.75,1186,1184.75,1186,2794
20101201|2010-11-17 22:30,18,1186,1186.75,1185.5,1186.25,2785
20101201|2010-11-17 23:00,18,1186.5,1186.5,1184.5,1185.75,5753
20101201|2010-11-17 23:30,18,1186,1187.75,1185.75,1187.25,5338
20101201|2010-11-18 00:00,18,1187.5,1188.5,1186.75,1187.5,6777
20101201|2010-11-18 00:30,18,1187.25,1188.25,1187.25,1188,4625
20101201|2010-11-18 01:00,18,1188.25,1189,1187.25,1187.25,8939
20101201|2010-11-18 01:30,18,1187.5,1187.75,1186.5,1186.5,7793
20101201|2010-11-18 02:00,18,1186.5,1187.75,1185.25,1186,16043
20101201|2010-11-18 02:30,18,1185.75,1190.5,1185.75,1190,26105
20101201|2010-11-18 03:00,18,1190,1190.5,1189,1189.5,11679
20101201|2010-11-18 03:30,18,1189.5,1190.25,1189.25,1190,10111
20101201|2010-11-18 04:00,18,1190,1190,1188.75,1189.5,7494
20101201|2010-11-18 04:30,18,1189.5,1190.75,1189.25,1189.5,15874
20101201|2010-11-18 05:00,18,1189.5,1190.75,1189.5,1189.75,12888
20101201|2010-11-18 05:30,18,1189.75,1191.75,1189.75,1191,15350
20101201|2010-11-18 06:00,18,1191,1191.25,1189.5,1190.25,12801
20101201|2010-11-18 06:30,18,1190.5,1190.75,1188.75,1189.25,15435
20101201|2010-11-18 07:00,18,1189,1190.25,1189,1189.25,16725
20101201|2010-11-18 07:30,18,1189.5,1191.25,1189,1189,35889
20101201|2010-11-18 08:00,18,1189,1190,1188.25,1188.75,34089
20101201|2010-11-18 08:30,18,1188.5,1192.75,1188.5,1190.25,226377
20101201|2010-11-18 09:00,18,1190.5,1198.75,1190.5,1198,332972
20101201|2010-11-18 09:30,18,1198,1198.25,1196.75,1197.5,111010
20101201|2010-11-18 10:00,18,1197.5,1198.75,1196,1197,134890
20101201|2010-11-18 10:30,18,1197,1197.75,1196,1196.75,79142
20101201|2010-11-18 11:00,18,1196.75,1199,1196.5,1198,79999
20101201|2010-11-18 11:30,18,1198,1199,1197,1198.25,63340
20101201|2010-11-18 12:00,18,1198.5,1198.5,1197.5,1198,40595
20101201|2010-11-18 12:30,18,1198,1198.5,1196.75,1197,59530
20101201|2010-11-18 13:00,18,1197,1197.75,1195.25,1195.75,72612
20101201|2010-11-18 13:30,18,1195.5,1198.25,1195.5,1197.25,73607
20101201|2010-11-18 14:00,18,1197.25,1198,1195.5,1196.25,67542
20101201|2010-11-18 14:30,18,1196.5,1196.5,1193.5,1195,220117
20101201|2010-11-18 15:00,18,1195,1198.25,1194.75,1198,120516
20101201|2010-11-18 15:30,19,1197.5,1197.75,1196.5,1196.75,9721
20101201|2010-11-18 16:00,19,1197,1198.25,1196.75,1198,3460
20101201|2010-11-18 17:00,19,1198.25,1199.25,1198,1199.25,5246
20101201|2010-11-18 17:30,19,1199,1199.75,1198,1199.5,4333
20101201|2010-11-18 18:00,19,1199.25,1199.75,1198,1198.25,3225
20101201|2010-11-18 18:30,19,1198.5,1198.5,1197.75,1198.25,2340
20101201|2010-11-18 19:00,19,1198.25,1198.5,1197.5,1198,2111
20101201|2010-11-18 19:30,19,1197.75,1198,1196,1196.5,5168
20101201|2010-11-18 20:00,19,1196.5,1197.5,1196,1196.25,5805
20101201|2010-11-18 20:30,19,1196.5,1197.25,1196.25,1197,1928
20101201|2010-11-18 21:00,19,1196.75,1197,1194.5,1194.75,6335
20101201|2010-11-18 21:30,19,1195,1195.5,1194.5,1194.5,2904
20101201|2010-11-18 22:00,19,1194.5,1195,1193.75,1194,5162
20101201|2010-11-18 22:30,19,1194,1195.25,1193.75,1195,3172
20101201|2010-11-18 23:00,19,1195.25,1195.25,1194.25,1195,2203
20101201|2010-11-18 23:30,19,1195,1195.75,1195,1195,1851
20101201|2010-11-19 00:00,19,1195,1197.75,1194.75,1197.25,3669
20101201|2010-11-19 00:30,19,1197.25,1199,1197.25,1198.5,3176
20101201|2010-11-19 01:00,19,1198.5,1199.75,1198.25,1198.5,6231
20101201|2010-11-19 01:30,19,1198.75,1199,1198.25,1198.75,2758
20101201|2010-11-19 02:00,19,1198.75,1199,1196.75,1197.5,12112
20101201|2010-11-19 02:30,19,1197.5,1197.75,1195.75,1197,16866
20101201|2010-11-19 03:00,19,1196.75,1197,1195,1195.25,10769
20101201|2010-11-19 03:30,19,1195.25,1196,1194.75,1195.5,9917
20101201|2010-11-19 04:00,19,1195.25,1195.5,1194.5,1195.5,13161
20101201|2010-11-19 04:30,19,1195.25,1196,1192.75,1194,41168
20101201|2010-11-19 05:00,19,1194.25,1195.5,1192.75,1194,20884
20101201|2010-11-19 05:30,19,1194,1195.5,1193.75,1194.75,13954
20101201|2010-11-19 06:00,19,1194.75,1195.25,1191.75,1192.25,18340
20101201|2010-11-19 06:30,19,1192.25,1192.5,1190.5,1191.75,29180
20101201|2010-11-19 07:00,19,1191.5,1192.75,1191,1192,20123
20101201|2010-11-19 07:30,19,1192.25,1194.5,1192,1192.75,37699
20101201|2010-11-19 08:00,19,1192.75,1194.25,1192.25,1194.25,38491
20101201|2010-11-19 08:30,19,1194,1194.25,1187.5,1189.75,275415
20101201|2010-11-19 09:00,19,1189.75,1190.5,1187.5,1189.5,147005
20101201|2010-11-19 09:30,19,1189.25,1193.75,1188.25,1192.25,149235
20101201|2010-11-19 10:00,19,1192.25,1193.75,1191.5,1193.25,104605
20101201|2010-11-19 10:30,19,1193.5,1195,1193,1193.25,83946
20101201|2010-11-19 11:00,19,1193.5,1194.25,1193,1193.25,36141
20101201|2010-11-19 11:30,19,1193,1195.75,1192.5,1195.25,54032
20101201|2010-11-19 12:00,19,1195.25,1196.5,1194.5,1195,51667
20101201|2010-11-19 12:30,19,1195,1196,1194.75,1195.75,28762
20101201|2010-11-19 13:00,19,1195.75,1197.5,1195.25,1196.25,49808
20101201|2010-11-19 13:30,19,1196.25,1197.5,1195.75,1196,36945
20101201|2010-11-19 14:00,19,1196.25,1197,1195,1195.5,43409
20101201|2010-11-19 14:30,19,1195.75,1198.75,1194.5,1198,169051
20101201|2010-11-19 15:00,19,1197.75,1200,1197.25,1198.25,109059
20101201|2010-11-21 17:00,22,1202.75,1204.5,1201.5,1204,19791
20101201|2010-11-21 17:30,22,1204,1204.75,1203.75,1204.25,5632
20101201|2010-11-21 18:00,22,1204.5,1204.75,1203.75,1204.5,3727
20101201|2010-11-21 18:30,22,1204.75,1205,1204,1204.75,5684
20101201|2010-11-21 19:00,22,1205,1206,1204.25,1205.75,7412
20101201|2010-11-21 19:30,22,1205.75,1205.75,1204.5,1204.75,4318
20101201|2010-11-21 20:00,22,1205,1205.75,1204.75,1205.75,1590
20101201|2010-11-21 20:30,22,1205.75,1205.75,1204.25,1205.5,6800
20101201|2010-11-21 21:00,22,1205.5,1205.75,1204.25,1204.75,5519
20101201|2010-11-21 21:30,22,1204.75,1205.25,1204.25,1205,2542
20101201|2010-11-21 22:00,22,1204.75,1205,1204.25,1204.75,970
20101201|2010-11-21 22:30,22,1204.75,1204.75,1204,1204.5,1184
20101201|2010-11-21 23:00,22,1204.5,1204.5,1203.5,1203.75,1815
20101201|2010-11-21 23:30,22,1203.75,1204.25,1203.25,1203.5,1640
20101201|2010-11-22 00:00,22,1203.25,1205,1203.25,1204.5,2566
20101201|2010-11-22 00:30,22,1204.5,1205.25,1204.25,1204.5,1768
20101201|2010-11-22 01:00,22,1204.5,1205.5,1203.5,1205,10216
20101201|2010-11-22 01:30,22,1205,1205.5,1203.75,1204.5,9983
20101201|2010-11-22 02:00,22,1204.75,1205.75,1203.25,1203.75,17874
20101201|2010-11-22 02:30,22,1203.5,1204.75,1203.25,1203.75,10499
20101201|2010-11-22 03:00,22,1203.75,1204.25,1203,1203.25,6611
20101201|2010-11-22 03:30,22,1203.25,1203.5,1202,1202.25,9417
20101201|2010-11-22 04:00,22,1202,1203.5,1202,1202.25,6941
20101201|2010-11-22 04:30,22,1202.25,1202.75,1201.5,1202,8112
20101201|2010-11-22 05:00,22,1202.25,1202.5,1200.5,1201,13768
20101201|2010-11-22 05:30,22,1201,1201,1198.25,1199,18659
20101201|2010-11-22 06:00,22,1199,1199,1195.75,1196.5,33888
20101201|2010-11-22 06:30,22,1196.75,1198,1196,1197.25,19001
20101201|2010-11-22 07:00,22,1197.5,1197.5,1193.25,1193.5,49235
20101201|2010-11-22 07:30,22,1193.75,1195.5,1192.5,1194,37431
20101201|2010-11-22 08:00,22,1194.25,1194.5,1191.5,1192,40407
20101201|2010-11-22 08:30,22,1192,1197.5,1190.5,1196.75,183795
20101201|2010-11-22 09:00,22,1196.75,1197.25,1192,1192,134454
20101201|2010-11-22 09:30,22,1192,1192.5,1189.25,1190.25,210084
20101201|2010-11-22 10:00,22,1190,1191.75,1188.25,1191,134365
20101201|2010-11-22 10:30,22,1191.25,1191.75,1190,1191,56934
20101201|2010-11-22 11:00,22,1191,1191.25,1185.25,1185.5,144742
20101201|2010-11-22 11:30,22,1185.5,1185.75,1182.5,1185.25,185031
20101201|2010-11-22 12:00,22,1185.5,1186.5,1184.25,1186,82192
20101201|2010-11-22 12:30,22,1185.75,1189.25,1185.75,1188.75,89544
20101201|2010-11-22 13:00,22,1188.75,1191.75,1188.25,1189.75,110779
20101201|2010-11-22 13:30,22,1189.75,1194.25,1189.5,1193.75,103976
20101201|2010-11-22 14:00,22,1194,1194.75,1191.5,1192.5,87399
20101201|2010-11-22 14:30,22,1192.5,1197.25,1191.5,1196.5,173940
20101201|2010-11-22 15:00,22,1196.5,1198.5,1196,1197.25,74978
20101201|2010-11-22 15:30,23,1197,1197.25,1195.5,1196.75,7930
20101201|2010-11-22 16:00,23,1196.75,1197.25,1196,1197,2507
20101201|2010-11-22 17:00,23,1197,1197.75,1196.5,1196.75,4145
20101201|2010-11-22 17:30,23,1196.75,1196.75,1195.25,1195.5,2848
20101201|2010-11-22 18:00,23,1195.25,1196,1195,1195.5,3519
20101201|2010-11-22 18:30,23,1195.5,1195.75,1194.75,1195,2481
20101201|2010-11-22 19:00,23,1195,1195.5,1194.5,1195.25,2762
20101201|2010-11-22 19:30,23,1195.25,1195.25,1194,1194.5,4327
20101201|2010-11-22 20:00,23,1194.5,1195.25,1194.25,1194.75,1426
20101201|2010-11-22 20:30,23,1194.75,1195,1193.25,1193.5,3776
20101201|2010-11-22 21:00,23,1193.5,1193.75,1192.75,1192.75,4274
20101201|2010-11-22 21:30,23,1192.75,1193.75,1192.5,1193,2556
20101201|2010-11-22 22:00,23,1193,1193.5,1192.5,1192.75,2472
20101201|2010-11-22 22:30,23,1193,1193.5,1192.5,1193.25,1977
20101201|2010-11-22 23:00,23,1193.25,1193.5,1192.75,1193,2055
20101201|2010-11-22 23:30,23,1193,1194.25,1193,1193.5,2992
20101201|2010-11-23 00:00,23,1193.5,1193.5,1187.5,1187.75,20967
20101201|2010-11-23 00:30,23,1187.5,1190,1186,1187.75,12804
20101201|2010-11-23 01:00,23,1188,1189.75,1187,1187.5,12115
20101201|2010-11-23 01:30,23,1187.75,1188.25,1186.5,1187.5,10094
20101201|2010-11-23 02:00,23,1187.75,1188.75,1185,1188,24699
20101201|2010-11-23 02:30,23,1188.25,1190,1186.5,1189.5,17472
20101201|2010-11-23 03:00,23,1189.25,1191.5,1188.5,1190,16476
20101201|2010-11-23 03:30,23,1190.25,1191.25,1188.75,1189.25,9441
20101201|2010-11-23 04:00,23,1189.5,1189.75,1187.25,1189.25,7913
20101201|2010-11-23 04:30,23,1189,1189.75,1187.5,1189.5,10698
20101201|2010-11-23 05:00,23,1189.5,1191.75,1188.75,1189,14123
20101201|2010-11-23 05:30,23,1189,1189.25,1187.75,1188.75,17884
20101201|2010-11-23 06:00,23,1188.75,1189.5,1184.25,1185,24322
20101201|2010-11-23 06:30,23,1184.75,1185.5,1183,1183.5,33407
20101201|2010-11-23 07:00,23,1183.5,1185.5,1182.5,1184.75,34577
20101201|2010-11-23 07:30,23,1185,1186.5,1183.25,1184.25,62637
20101201|2010-11-23 08:00,23,1184.5,1186,1182.5,1182.75,35545
20101201|2010-11-23 08:30,23,1182.75,1185,1177.5,1178.5,313835
20101201|2010-11-23 09:00,23,1178.25,1181.75,1177,1180.25,206386
20101201|2010-11-23 09:30,23,1180.25,1183,1179.5,1182.25,140016
20101201|2010-11-23 10:00,23,1182.25,1182.25,1176,1176.25,177995
20101201|2010-11-23 10:30,23,1176.25,1178.5,1174.75,1178,152027
20101201|2010-11-23 11:00,23,1178,1179.75,1176.5,1178.75,102630
20101201|2010-11-23 11:30,23,1178.75,1181.5,1177.25,1181.25,97340
20101201|2010-11-23 12:00,23,1181.25,1181.5,1179.25,1181.5,67236
20101201|2010-11-23 12:30,23,1181.5,1182.25,1177.75,1178.5,91521
20101201|2010-11-23 13:00,23,1178.5,1180.5,1176.5,1178,122961
20101201|2010-11-23 13:30,23,1178,1179.5,1176.5,1178.5,76120
20101201|2010-11-23 14:00,23,1178.25,1180.5,1177.75,1179,141343
20101201|2010-11-23 14:30,23,1179,1180.5,1177.75,1179,189496
20101201|2010-11-23 15:00,23,1179.25,1180,1177.75,1177.75,108754
20101201|2010-11-23 15:30,24,1178,1178.75,1176,1176.75,11466
20101201|2010-11-23 16:00,24,1176.75,1177,1175.75,1176.5,4086
20101201|2010-11-23 17:00,24,1177,1180,1177,1179.5,9461
20101201|2010-11-23 17:30,24,1179.5,1181.75,1178.5,1181.25,10420
20101201|2010-11-23 18:00,24,1181,1182,1180.5,1181.75,14926
20101201|2010-11-23 18:30,24,1181.5,1182.75,1181.5,1182.25,12993
20101201|2010-11-23 19:00,24,1182,1183.5,1181.75,1183,7784
20101201|2010-11-23 19:30,24,1183,1184.25,1182.75,1184,8910
20101201|2010-11-23 20:00,24,1184.25,1185.25,1183.25,1184.75,7449
20101201|2010-11-23 20:30,24,1185,1185.25,1184,1184,4345
20101201|2010-11-23 21:00,24,1184,1184.5,1183,1183.25,6065
20101201|2010-11-23 21:30,24,1183,1183.5,1182.75,1183.25,1993
20101201|2010-11-23 22:00,24,1183,1183.5,1182.25,1183.25,1181
20101201|2010-11-23 22:30,24,1183,1184,1182.5,1184,1769
20101201|2010-11-23 23:00,24,1184,1184.5,1183.75,1184,1534
20101201|2010-11-23 23:30,24,1184,1184.25,1183.25,1183.5,1409
20101201|2010-11-24 00:00,24,1183.25,1184,1183,1183.25,1318
20101201|2010-11-24 00:30,24,1183.25,1184.5,1182,1182,2084
20101201|2010-11-24 01:00,24,1182.25,1183,1182,1182.5,6336
20101201|2010-11-24 01:30,24,1182.5,1183.5,1182.25,1182.75,5974
20101201|2010-11-24 02:00,24,1182.5,1183.25,1180.75,1181.25,22921
20101201|2010-11-24 02:30,24,1181.25,1181.5,1176,1176.25,30909
20101201|2010-11-24 03:00,24,1176.25,1179.25,1175.5,1178.5,25877
20101201|2010-11-24 03:30,24,1178.5,1178.75,1175.75,1176.75,14570
20101201|2010-11-24 04:00,24,1176.5,1180,1176,1179.75,14700
20101201|2010-11-24 04:30,24,1179.75,1181.25,1178.5,1181,14162
20101201|2010-11-24 05:00,24,1181,1183,1181,1182.5,19281
20101201|2010-11-24 05:30,24,1182.75,1183.5,1180.25,1180.25,20330
20101201|2010-11-24 06:00,24,1180.25,1183,1179,1181.75,24245
20101201|2010-11-24 06:30,24,1181.5,1182.5,1180.5,1181.75,22793
20101201|2010-11-24 07:00,24,1181.75,1184.75,1181.5,1183.75,23375
20101201|2010-11-24 07:30,24,1183.75,1189.75,1182,1187,99720
20101201|2010-11-24 08:00,24,1187,1187.5,1186.25,1186.75,20318
20101201|2010-11-24 08:30,24,1186.75,1191.5,1186.5,1190.5,248086
20101201|2010-11-24 09:00,24,1190.25,1194.25,1188,1193,212643
20101201|2010-11-24 09:30,24,1193,1195.5,1192.5,1193.75,161142
20101201|2010-11-24 10:00,24,1194,1195.25,1193,1193.75,92975
20101201|2010-11-24 10:30,24,1193.5,1194.75,1192.5,1194.25,62364
20101201|2010-11-24 11:00,24,1194,1195.25,1193.75,1195,51614
20101201|2010-11-24 11:30,24,1195,1195.75,1194,1195.25,38856
20101201|2010-11-24 12:00,24,1195.25,1196.75,1194.5,1196.5,46339
20101201|2010-11-24 12:30,24,1196.5,1197,1195.75,1195.75,32228
20101201|2010-11-24 13:00,24,1196,1196.25,1194,1195.25,35628
20101201|2010-11-24 13:30,24,1195.25,1196,1195,1195.5,28509
20101201|2010-11-24 14:00,24,1195.5,1197.5,1195.25,1196.5,47381
20101201|2010-11-24 14:30,24,1196.25,1197.5,1194.25,1196.75,158704
20101201|2010-11-24 15:00,24,1196.75,1197,1195.5,1196.25,94298
20101201|2010-11-24 15:30,26,1195.75,1196.25,1195,1195.25,2956
20101201|2010-11-24 16:00,26,1195.25,1195.75,1195,1195.5,498
20101201|2010-11-24 17:00,26,1195.5,1196.75,1195.25,1196,1235
20101201|2010-11-24 17:30,26,1196,1196.25,1195,1196,1773
20101201|2010-11-24 18:00,26,1196,1196.5,1194.75,1195.25,1701
20101201|2010-11-24 18:30,26,1195,1195.75,1194.25,1194.75,1620
20101201|2010-11-24 19:00,26,1194.75,1195,1194.25,1194.75,1307
20101201|2010-11-24 19:30,26,1194.75,1194.75,1194.25,1194.5,935
20101201|2010-11-24 20:00,26,1194.25,1195,1194,1194.75,1029
20101201|2010-11-24 20:30,26,1195,1195,1193.75,1194.25,933
20101201|2010-11-24 21:00,26,1194.25,1194.5,1193.25,1193.75,833
20101201|2010-11-24 21:30,26,1193.75,1195.25,1192.75,1194.75,3157
20101201|2010-11-24 22:00,26,1194.75,1196.5,1194.5,1195.75,1348
20101201|2010-11-24 22:30,26,1195.75,1196.75,1195,1195.25,1166
20101201|2010-11-24 23:00,26,1195.25,1195.25,1193.5,1193.75,1614
20101201|2010-11-24 23:30,26,1193.5,1194.25,1193,1194,1289
20101201|2010-11-25 00:00,26,1194,1194.25,1193.25,1194.25,560
20101201|2010-11-25 00:30,26,1194,1195,1194,1194.25,772
20101201|2010-11-25 01:00,26,1194.25,1195.5,1193.5,1195,2741
20101201|2010-11-25 01:30,26,1195.25,1195.25,1194,1194.5,3235
20101201|2010-11-25 02:00,26,1194.25,1196.75,1193,1196.25,10177
20101201|2010-11-25 02:30,26,1196.25,1197,1195.25,1195.75,8480
20101201|2010-11-25 03:00,26,1196,1196.75,1195.25,1195.5,6406
20101201|2010-11-25 03:30,26,1195.5,1195.5,1193.75,1194.75,19044
20101201|2010-11-25 04:00,26,1195,1195.25,1193.5,1193.75,8656
20101201|2010-11-25 04:30,26,1194,1194.75,1193.25,1194,5502
20101201|2010-11-25 05:00,26,1193.75,1195,1193.5,1194.75,2551
20101201|2010-11-25 05:30,26,1194.5,1194.75,1193.75,1194,1713
20101201|2010-11-25 06:00,26,1194,1195.75,1193.75,1195,2271
20101201|2010-11-25 06:30,26,1195.25,1195.5,1194.75,1195,998
20101201|2010-11-25 07:00,26,1194.75,1195.5,1194.75,1195,1002
20101201|2010-11-25 07:30,26,1194.75,1195.25,1194.25,1194.5,2296
20101201|2010-11-25 08:00,26,1194.5,1196,1193.75,1195.5,3846
20101201|2010-11-25 08:30,26,1195.5,1196,1195,1195,2472
20101201|2010-11-25 09:00,26,1195,1198,1194.75,1197.75,5184
20101201|2010-11-25 09:30,26,1197.75,1199,1197.5,1198.75,9347
20101201|2010-11-25 10:00,26,1199,1200.5,1198.75,1200,12408
20101201|2010-11-25 17:00,26,1199,1199.5,1198.75,1199.25,2147
20101201|2010-11-25 17:30,26,1199,1199.25,1198,1198,1086
20101201|2010-11-25 18:00,26,1198,1198.5,1197.75,1198.25,1658
20101201|2010-11-25 18:30,26,1198.25,1199,1198,1198.5,851
20101201|2010-11-25 19:00,26,1198.75,1198.75,1197.75,1198,887
20101201|2010-11-25 19:30,26,1198,1198,1197.25,1197.75,1115
20101201|2010-11-25 20:00,26,1197.75,1198,1197,1197,543
20101201|2010-11-25 20:30,26,1197,1197.75,1197,1197.5,243
20101201|2010-11-25 21:00,26,1197.5,1197.5,1196.75,1196.75,873
20101201|2010-11-25 21:30,26,1197,1199,1197,1198.5,1024
20101201|2010-11-25 22:00,26,1198.5,1198.5,1197.25,1197.5,899
20101201|2010-11-25 22:30,26,1197.5,1197.5,1196.5,1196.75,896
20101201|2010-11-25 23:00,26,1196.75,1196.75,1194.75,1195.25,3202
20101201|2010-11-25 23:30,26,1195.5,1195.5,1194,1194.25,2015
20101201|2010-11-26 00:00,26,1194.5,1194.75,1193,1193.75,3032
20101201|2010-11-26 00:30,26,1193.75,1194.75,1191.5,1192,7342
20101201|2010-11-26 01:00,26,1192.25,1194.5,1192,1194.25,5374
20101201|2010-11-26 01:30,26,1194,1194.75,1192.25,1192.5,5919
20101201|2010-11-26 02:00,26,1192.25,1194.25,1191,1193.5,15837
20101201|2010-11-26 02:30,26,1193.5,1195.75,1193,1193.25,8731
20101201|2010-11-26 03:00,26,1193.5,1194,1190.75,1190.75,16809
20101201|2010-11-26 03:30,26,1190.75,1191.25,1185.75,1187.25,33104
20101201|2010-11-26 04:00,26,1187.25,1188.5,1184.5,1187.5,22332
20101201|2010-11-26 04:30,26,1187.5,1188,1185.25,1186.75,5938
20101201|2010-11-26 05:00,26,1186.75,1186.75,1182.75,1185.25,21126
20101201|2010-11-26 05:30,26,1185.25,1185.75,1182.5,1185.5,26249
20101201|2010-11-26 06:00,26,1185.5,1185.5,1182.5,1183.75,23710
20101201|2010-11-26 06:30,26,1183.75,1187.5,1183.5,1187.25,22884
20101201|2010-11-26 07:00,26,1187.25,1187.75,1184.5,1185.5,20745
20101201|2010-11-26 07:30,26,1185.5,1187.5,1184.25,1187.25,23573
20101201|2010-11-26 08:00,26,1187.25,1189.25,1186.5,1186.75,35546
20101201|2010-11-26 08:30,26,1186.5,1191,1185.25,1190.75,142225
20101201|2010-11-26 09:00,26,1191,1193.25,1189.5,1191.5,77384
20101201|2010-11-26 09:30,26,1191.25,1192.5,1189,1189.25,51200
20101201|2010-11-26 10:00,26,1189,1190.25,1188.5,1189.25,41110
20101201|2010-11-26 10:30,26,1189.25,1189.5,1186.75,1189,40894
20101201|2010-11-26 11:00,26,1188.75,1190,1187.25,1189.25,36236
20101201|2010-11-26 11:30,26,1189.5,1190.25,1187.75,1188,45252
20101201|2010-11-26 12:00,26,1188,1188,1183,1183.25,67284
20101201|2010-11-28 17:00,29,1188.5,1192.5,1188.25,1188.75,25300
20101201|2010-11-28 17:30,29,1188.75,1189.5,1187,1187.5,8649
20101201|2010-11-28 18:00,29,1187.5,1191,1187,1189.75,10876
20101201|2010-11-28 18:30,29,1189.75,1189.75,1184.25,1184.75,14579
20101201|2010-11-28 19:00,29,1184.5,1186,1184,1184.25,5422
20101201|2010-11-28 19:30,29,1184.5,1187,1184,1186.5,4627
20101201|2010-11-28 20:00,29,1186.75,1188.25,1186.5,1188,3456
20101201|2010-11-28 20:30,29,1188.25,1189.5,1188,1189,3715
20101201|2010-11-28 21:00,29,1188.75,1189.5,1188.75,1189,1345
20101201|2010-11-28 21:30,29,1188.75,1190.5,1188.75,1189.5,3057
20101201|2010-11-28 22:00,29,1189.25,1190,1188,1188.75,2107
20101201|2010-11-28 22:30,29,1188.75,1189.5,1188,1189.5,2424
20101201|2010-11-28 23:00,29,1189.5,1190.25,1188.75,1189.5,2146
20101201|2010-11-28 23:30,29,1189.5,1190.25,1188.5,1190,2674
20101201|2010-11-29 00:00,29,1190,1190.75,1189.25,1189.5,1732
20101201|2010-11-29 00:30,29,1189.75,1189.75,1189,1189,804
20101201|2010-11-29 01:00,29,1189,1191.75,1188.5,1191,8195
20101201|2010-11-29 01:30,29,1191,1192.75,1191,1192.25,6701
20101201|2010-11-29 02:00,29,1192.25,1193.75,1191.25,1193,27002
20101201|2010-11-29 02:30,29,1193,1193.25,1190.75,1191.75,18979
20101201|2010-11-29 03:00,29,1191.5,1193.25,1191,1193,17286
20101201|2010-11-29 03:30,29,1193,1193,1187.5,1189.75,37271
20101201|2010-11-29 04:00,29,1189.75,1189.75,1185,1187.5,34590
20101201|2010-11-29 04:30,29,1187.25,1187.75,1184.25,1185.75,27652
20101201|2010-11-29 05:00,29,1185.75,1186,1184.25,1185.25,13975
20101201|2010-11-29 05:30,29,1185,1188.25,1184.75,1187.25,15520
20101201|2010-11-29 06:00,29,1187,1187.5,1183,1183.75,27121
20101201|2010-11-29 06:30,29,1183.75,1184,1179.5,1182,36641
20101201|2010-11-29 07:00,29,1182.25,1183.25,1180.5,1183.25,27152
20101201|2010-11-29 07:30,29,1183,1183.25,1180.25,1180.5,19968
20101201|2010-11-29 08:00,29,1180.5,1180.5,1178,1179.75,55959
20101201|2010-11-29 08:30,29,1180,1182.5,1173.25,1175,294346
20101201|2010-11-29 09:00,29,1175,1177.25,1172.25,1175,215536
20101201|2010-11-29 09:30,29,1175.25,1180,1174.75,1176.25,178850
20101201|2010-11-29 10:00,29,1176.25,1179.25,1175.5,1177.5,168158
20101201|2010-11-29 10:30,29,1177.75,1178.5,1173.5,1175.25,144708
20101201|2010-11-29 11:00,29,1175.5,1179.25,1175,1178,95013
20101201|2010-11-29 11:30,29,1178,1179.5,1177.25,1178.75,70626
20101201|2010-11-29 12:00,29,1178.75,1178.75,1176,1176.75,56573
20101201|2010-11-29 12:30,29,1176.75,1178.25,1175.25,1177.25,57561
20101201|2010-11-29 13:00,29,1177.5,1181.5,1177,1181.25,93292
20101201|2010-11-29 13:30,29,1181.25,1186.5,1181,1186.25,187420
20101201|2010-11-29 14:00,29,1186.25,1189,1186,1188.5,151343
20101201|2010-11-29 14:30,29,1188.75,1190,1186.75,1186.75,172297
20101201|2010-11-29 15:00,29,1187,1187,1185.5,1186.5,83737
20101201|2010-11-29 15:30,30,1186.5,1187.25,1185.5,1187,7261
20101201|2010-11-29 16:00,30,1187,1187.5,1186.75,1186.75,1778
20101201|2010-11-29 17:00,30,1186.75,1187.5,1186.25,1187,2421
20101201|2010-11-29 17:30,30,1187,1187.25,1185.75,1186,2792
20101201|2010-11-29 18:00,30,1186,1186.25,1185.5,1185.75,2264
20101201|2010-11-29 18:30,30,1185.75,1188,1185.75,1187,3957
20101201|2010-11-29 19:00,30,1187,1187.75,1186.25,1187.5,2860
20101201|2010-11-29 19:30,30,1187.5,1187.75,1187,1187.75,1403
20101201|2010-11-29 20:00,30,1187.75,1188.25,1187.5,1187.75,1740
20101201|2010-11-29 20:30,30,1187.75,1188.25,1184.75,1184.75,4493
20101201|2010-11-29 21:00,30,1184.75,1185,1184,1184,3798
20101201|2010-11-29 21:30,30,1184,1184,1183,1183.75,5127
20101201|2010-11-29 22:00,30,1183.5,1183.75,1182,1183,4989
20101201|2010-11-29 22:30,30,1182.75,1183.5,1182.25,1182.5,2323
20101201|2010-11-29 23:00,30,1182.5,1183,1182,1182.75,2419
20101201|2010-11-29 23:30,30,1182.75,1183.75,1181.75,1181.75,5038
20101201|2010-11-30 00:00,30,1181.75,1183.25,1181.25,1182.5,3740
20101201|2010-11-30 00:30,30,1182.75,1184.5,1182.5,1184.25,3026
20101201|2010-11-30 01:00,30,1184,1185.75,1183.75,1184.25,6043
20101201|2010-11-30 01:30,30,1184.25,1186,1182.5,1185,8731
20101201|2010-11-30 02:00,30,1185,1187.75,1183,1184.75,41025
20101201|2010-11-30 02:30,30,1184.75,1186,1181.5,1181.75,35496
20101201|2010-11-30 03:00,30,1181.75,1184,1180.75,1181.5,27266
20101201|2010-11-30 03:30,30,1181.25,1184.25,1181,1183.75,25379
20101201|2010-11-30 04:00,30,1183.5,1185.5,1182,1185,26565
20101201|2010-11-30 04:30,30,1185,1188,1184.75,1187,25442
20101201|2010-11-30 05:00,30,1186.75,1187.75,1183,1183.75,30265
20101201|2010-11-30 05:30,30,1183.75,1186.25,1183.25,1184.75,26651
20101201|2010-11-30 06:00,30,1184.75,1185,1179.25,1179.5,31419
20101201|2010-11-30 06:30,30,1179.75,1182,1178.5,1178.5,32349
20101201|2010-11-30 07:00,30,1178.75,1180,1175.25,1176.5,59340
20101201|2010-11-30 07:30,30,1176.5,1176.75,1173.5,1175.5,65750
20101201|2010-11-30 08:00,30,1175.25,1176.75,1174.5,1175,49748
20101201|2010-11-30 08:30,30,1174.75,1179.5,1173,1179,287696
20101201|2010-11-30 09:00,30,1179,1183.75,1177.25,1183,262385
20101201|2010-11-30 09:30,30,1183,1183,1177.5,1179.75,162896
20101201|2010-11-30 10:00,30,1180,1181.5,1177.75,1179.5,162181
20101201|2010-11-30 10:30,30,1179.25,1182.5,1178,1181.5,127138
20101201|2010-11-30 11:00,30,1181.5,1182.25,1179.75,1181.25,85915
20101201|2010-11-30 11:30,30,1181.25,1182.75,1179.5,1182.5,95106
20101201|2010-11-30 12:00,30,1182.25,1187,1181.75,1185.5,204583
20101201|2010-11-30 12:30,30,1185.5,1186.5,1183.5,1184.5,122652
20101201|2010-11-30 13:00,30,1184.75,1186.5,1180.75,1181.75,163991
20101201|2010-11-30 13:30,30,1181.5,1184.75,1180.25,1183.5,148797
20101201|2010-11-30 14:00,30,1183.75,1185.5,1182.25,1184.75,131797
20101201|2010-11-30 14:30,30,1184.75,1185.25,1179,1179.5,322462
20101201|2010-11-30 15:00,30,1179.75,1179.75,1175.5,1177,209968
20101201|2010-11-30 15:30,1,1177.75,1178.75,1177,1178.25,9373
20101201|2010-11-30 16:00,1,1178.25,1178.75,1177.5,1178.5,3744
20101201|2010-11-30 17:00,1,1178.5,1178.75,1177.5,1178,3903
20101201|2010-11-30 17:30,1,1177.75,1178,1176.25,1177,3410
20101201|2010-11-30 18:00,1,1177,1178.5,1177,1178.25,3987
20101201|2010-11-30 18:30,1,1178.25,1178.25,1177,1177.75,1716
20101201|2010-11-30 19:00,1,1177.75,1179.25,1177.5,1177.5,3763
20101201|2010-11-30 19:30,1,1177.5,1179.25,1176.5,1178.25,3063
20101201|2010-11-30 20:00,1,1178.5,1179.25,1178,1178.75,2066
20101201|2010-11-30 20:30,1,1178.75,1179.5,1178.5,1179.5,2023
20101201|2010-11-30 21:00,1,1179.5,1179.5,1178,1178.25,2494
20101201|2010-11-30 21:30,1,1178.25,1180.5,1177.25,1180.25,4319
20101201|2010-11-30 22:00,1,1180.5,1181.75,1180.25,1181,4502
20101201|2010-11-30 22:30,1,1180.75,1181.5,1180.5,1180.5,1245
20101201|2010-11-30 23:00,1,1180.75,1183.75,1180.75,1182.75,5427
20101201|2010-11-30 23:30,1,1183,1183.5,1182,1183,1649
20101201|2010-12-01 00:00,1,1183,1183.25,1182.25,1183,2233
20101201|2010-12-01 00:30,1,1183,1183,1182,1182.5,1895
20101201|2010-12-01 01:00,1,1182.5,1184,1182.25,1184,9954
20101201|2010-12-01 01:30,1,1184,1184.5,1183.25,1183.5,9080
20101201|2010-12-01 02:00,1,1183.75,1188.75,1182.75,1187.75,38353
20101201|2010-12-01 02:30,1,1187.75,1189,1187,1188,18026
20101201|2010-12-01 03:00,1,1188,1188.75,1186,1187.25,14157
20101201|2010-12-01 03:30,1,1187.5,1189.25,1186.25,1189,13210
20101201|2010-12-01 04:00,1,1189,1191.75,1188,1191.5,21648
20101201|2010-12-01 04:30,1,1191.75,1191.75,1189.5,1191,12458
20101201|2010-12-01 05:00,1,1191.25,1193.75,1190.5,1193.5,26754
20101201|2010-12-01 05:30,1,1193.25,1194.75,1192.75,1193.75,28687
20101201|2010-12-01 06:00,1,1193.5,1194,1192.25,1192.25,21853
20101201|2010-12-01 06:30,1,1192.25,1195,1191.5,1194,32388
20101201|2010-12-01 07:00,1,1194,1195.75,1193.25,1195,52833
20101201|2010-12-01 07:30,1,1195.25,1196.5,1194.5,1196.5,47839
20101201|2010-12-01 08:00,1,1196.5,1197.25,1195.25,1197,44389
20101201|2010-12-01 08:30,1,1197,1202.25,1196.75,1201.75,289474
20101201|2010-12-01 09:00,1,1201.5,1203,1198.25,1198.5,187241
20101201|2010-12-01 09:30,1,1198.5,1201.25,1198.25,1199.75,138663
20101201|2010-12-01 10:00,1,1200,1201,1199.25,1200,75198
20101201|2010-12-01 10:30,1,1200,1206.5,1200,1205.75,209549
20101201|2010-12-01 11:00,1,1206,1207.75,1204.5,1205.25,127626
20101201|2010-12-01 11:30,1,1205.25,1206,1204.5,1205.25,53452
20101201|2010-12-01 12:00,1,1205.25,1207.25,1203.5,1204,129765
20101201|2010-12-01 12:30,1,1204,1205.75,1203.5,1205.25,76299
20101201|2010-12-01 13:00,1,1205.25,1206.5,1203.75,1205,73936
20101201|2010-12-01 13:30,1,1205.25,1207.25,1205,1206.75,72923
20101201|2010-12-01 14:00,1,1206.75,1206.75,1204.5,1205.5,78560
20101201|2010-12-01 14:30,1,1205.75,1206.75,1203.75,1205.25,202382
20101201|2010-12-01 15:00,1,1205.25,1205.75,1203.5,1204.75,134880
20101201|2010-12-01 15:30,2,1204,1204.75,1202.75,1204.5,8455
20101201|2010-12-01 16:00,2,1204.25,1205,1203.75,1204.75,1805
20101201|2010-12-01 17:00,2,1204.75,1206,1204.5,1205.75,3768
20101201|2010-12-01 17:30,2,1205.5,1206,1205.25,1206,2749
20101201|2010-12-01 18:00,2,1206.25,1206.5,1205.25,1205.5,3633
20101201|2010-12-01 18:30,2,1205.25,1205.25,1204,1205,3919
20101201|2010-12-01 19:00,2,1205,1205.25,1204.25,1205,2142
20101201|2010-12-01 19:30,2,1204.75,1205.25,1204.25,1204.75,2844
20101201|2010-12-01 20:00,2,1204.5,1205,1204.25,1204.5,850
20101201|2010-12-01 20:30,2,1204.5,1204.75,1204,1204.5,905
20101201|2010-12-01 21:00,2,1204.25,1204.75,1204,1204.25,1137
20101201|2010-12-01 21:30,2,1204.5,1205,1204.25,1204.5,1314
20101201|2010-12-01 22:00,2,1204.75,1205,1204.25,1204.5,1283
20101201|2010-12-01 22:30,2,1204.75,1204.75,1203.75,1204.5,1238
20101201|2010-12-01 23:00,2,1204.75,1205,1204,1204.75,1023
20101201|2010-12-01 23:30,2,1204.5,1205.75,1204.5,1205.5,1991
20101201|2010-12-02 00:00,2,1205.5,1206.25,1205.25,1206,1375
20101201|2010-12-02 00:30,2,1206.25,1206.75,1205,1205.5,2900
20101201|2010-12-02 01:00,2,1205.5,1207,1205,1206.75,3809
20101201|2010-12-02 01:30,2,1206.75,1207.5,1206.25,1207,6951
20101201|2010-12-02 02:00,2,1206.75,1207,1205,1205.25,11978
20101201|2010-12-02 02:30,2,1205.5,1206,1203.5,1204.75,11468
20101201|2010-12-02 03:00,2,1204.5,1210.25,1203.75,1209.75,26651
20101201|2010-12-02 03:30,2,1209.5,1211.75,1209.25,1210.5,17761
20101201|2010-12-02 04:00,2,1210.75,1210.75,1208.5,1208.75,9939
20101201|2010-12-02 04:30,2,1208.75,1209.75,1208,1208.25,9070
20101201|2010-12-02 05:00,2,1208.5,1209.75,1206.75,1207.5,24074
20101201|2010-12-02 05:30,2,1207.5,1209,1207.25,1208.75,12038
20101201|2010-12-02 06:00,2,1208.75,1210.75,1208.25,1209.75,15719
20101201|2010-12-02 06:30,2,1209.5,1210.75,1208.75,1210.25,16890
20101201|2010-12-02 07:00,2,1210.25,1210.75,1209,1210,21543
20101201|2010-12-02 07:30,2,1209.75,1209.75,1203.25,1203.75,106688
20101201|2010-12-02 08:00,2,1203.75,1207.75,1202,1206.75,84121
20101201|2010-12-02 08:30,2,1207,1213.25,1206.25,1213.25,219594
20101201|2010-12-02 09:00,2,1213.25,1216.5,1212,1215.25,249904
20101201|2010-12-02 09:30,2,1215,1217,1214.5,1216.75,138160
20101201|2010-12-02 10:00,2,1216.75,1219,1215.5,1218.75,167460
20101201|2010-12-02 10:30,2,1218.5,1219.25,1217.25,1217.75,77310
20101201|2010-12-02 11:00,2,1217.75,1218.75,1217,1217.5,63766
20101201|2010-12-02 11:30,2,1217.25,1219.5,1217,1217.75,64310
20101201|2010-12-02 12:00,2,1217.75,1218.5,1216.75,1218.25,65043
20101201|2010-12-02 12:30,2,1218.25,1219.25,1217.5,1218.25,46612
20101201|2010-12-02 13:00,2,1218.5,1221.75,1218.25,1220.5,98434
20101201|2010-12-02 13:30,2,1220.75,1221,1219,1219,51843
20101201|2010-12-02 14:00,2,1219.25,1220.75,1218.25,1220.25,78497
20101201|2010-12-02 14:30,2,1220.25,1221.5,1220,1220.5,137097
20101201|2010-12-02 15:00,2,1220.75,1223.25,1220.5,1223,122909
20101201|2010-12-02 15:30,3,1222.75,1223,1222,1222.25,5329
20101201|2010-12-02 16:00,3,1222.25,1223.5,1221.5,1223.5,4145
20101201|2010-12-02 17:00,3,1222.75,1222.75,1222,1222.75,2956
20101201|2010-12-02 17:30,3,1222.75,1222.75,1221.75,1221.75,1519
20101201|2010-12-02 18:00,3,1222,1222.25,1221,1221.25,4382
20101201|2010-12-02 18:30,3,1221.5,1221.75,1221,1221.5,2394
20101201|2010-12-02 19:00,3,1221.5,1221.75,1220.75,1221,2581
20101201|2010-12-02 19:30,3,1220.75,1221,1219.75,1220,4955
20101201|2010-12-02 20:00,3,1220,1220.75,1219.5,1220.25,2411
20101201|2010-12-02 20:30,3,1220.25,1220.5,1219.5,1219.75,1628
20101201|2010-12-02 21:00,3,1220,1220.75,1219.75,1220,1324
20101201|2010-12-02 21:30,3,1220,1220.75,1220,1220.25,1037
20101201|2010-12-02 22:00,3,1220.25,1220.5,1220,1220,859
20101201|2010-12-02 22:30,3,1220,1220.25,1219.75,1220.25,989
20101201|2010-12-02 23:00,3,1220.25,1220.5,1220,1220.5,1007
20101201|2010-12-02 23:30,3,1220.5,1220.75,1220,1220.25,1807
20101201|2010-12-03 00:00,3,1220.25,1220.75,1220,1220.5,1303
20101201|2010-12-03 00:30,3,1220.25,1221,1220.25,1220.75,1341
20101201|2010-12-03 01:00,3,1220.75,1221.25,1220.25,1221,2658
20101201|2010-12-03 01:30,3,1221,1221.5,1219.5,1219.75,5663
20101201|2010-12-03 02:00,3,1219.75,1220.75,1218.5,1219,16163
20101201|2010-12-03 02:30,3,1218.75,1220.75,1218.75,1220.5,11562
20101201|2010-12-03 03:00,3,1220.75,1221.5,1220,1221.25,7869
20101201|2010-12-03 03:30,3,1221.25,1223.5,1220.75,1223.5,14408
20101201|2010-12-03 04:00,3,1223.25,1224.25,1222,1223.25,13202
20101201|2010-12-03 04:30,3,1223.5,1224,1222,1222.5,8045
20101201|2010-12-03 05:00,3,1222.5,1222.75,1221.25,1222.5,7437
20101201|2010-12-03 05:30,3,1222.5,1223.75,1222,1223.5,4854
20101201|2010-12-03 06:00,3,1223.25,1223.75,1221.5,1222,10421
20101201|2010-12-03 06:30,3,1222,1224.25,1221.75,1224,17761
20101201|2010-12-03 07:00,3,1224,1227.25,1224,1225.75,45709
20101201|2010-12-03 07:30,3,1225.5,1225.5,1213,1214.25,264018
20101201|2010-12-03 08:00,3,1214.25,1217.5,1214.25,1216.5,65524
20101201|2010-12-03 08:30,3,1216.5,1220.5,1216.25,1218.5,224921
20101201|2010-12-03 09:00,3,1218.25,1221.5,1216.25,1217.5,203939
20101201|2010-12-03 09:30,3,1217.75,1219.75,1217.5,1219.5,100592
20101201|2010-12-03 10:00,3,1219.75,1220.5,1217.75,1217.75,76682
20101201|2010-12-03 10:30,3,1218,1218.25,1216.25,1217,69457
20101201|2010-12-03 11:00,3,1217,1218.25,1216.75,1217.25,43443
20101201|2010-12-03 11:30,3,1217.25,1219,1217,1218.5,39576
20101201|2010-12-03 12:00,3,1218.25,1220,1218.25,1219,36826
20101201|2010-12-03 12:30,3,1218.75,1219.75,1217.75,1219.5,50689
20101201|2010-12-03 13:00,3,1219.5,1220.5,1218,1219,60228
20101201|2010-12-03 13:30,3,1218.75,1221,1218.75,1221,40815
20101201|2010-12-03 14:00,3,1221,1221.5,1219.75,1221.5,66351
20101201|2010-12-03 14:30,3,1221.5,1225.5,1220.75,1223.75,188396
20101201|2010-12-03 15:00,3,1223.5,1225.5,1223,1223.5,90872
20101201|2010-12-05 17:00,6,1223.25,1225.5,1223.25,1225.25,5232
20101201|2010-12-05 17:30,6,1225.25,1226.5,1224.75,1226,2803
20101201|2010-12-05 18:00,6,1226,1226.75,1223.75,1224,4924
20101201|2010-12-05 18:30,6,1224,1224,1222.75,1223,3286
20101201|2010-12-05 19:00,6,1223,1224,1223,1223.5,1808
20101201|2010-12-05 19:30,6,1223.5,1223.5,1222,1222.5,3439
20101201|2010-12-05 20:00,6,1222.25,1223,1222.25,1223,1624
20101201|2010-12-05 20:30,6,1222.75,1223,1222,1222.5,2016
20101201|2010-12-05 21:00,6,1222.5,1222.75,1221.75,1222.25,898
20101201|2010-12-05 21:30,6,1222,1222.25,1221.25,1221.5,2042
20101201|2010-12-05 22:00,6,1221.5,1222.75,1221.5,1222.75,902
20101201|2010-12-05 22:30,6,1222.5,1223.25,1222.25,1223,821
20101201|2010-12-05 23:00,6,1223,1223.25,1221.5,1221.75,1365
20101201|2010-12-05 23:30,6,1221.75,1222.25,1221.25,1221.5,1077
20101201|2010-12-06 00:00,6,1221.75,1222.5,1221.25,1222,881
20101201|2010-12-06 00:30,6,1222.25,1223,1221.75,1222.5,3133
20101201|2010-12-06 01:00,6,1222.5,1223.75,1221.75,1223.5,5470
20101201|2010-12-06 01:30,6,1223.5,1224.25,1222,1222,4957
20101201|2010-12-06 02:00,6,1222,1223.25,1220.5,1220.75,13714
20101201|2010-12-06 02:30,6,1220.75,1221.25,1218.25,1218.5,15986
20101201|2010-12-06 03:00,6,1218.25,1220.25,1218,1220,12436
20101201|2010-12-06 03:30,6,1219.75,1220,1218.25,1219.5,7959
20101201|2010-12-06 04:00,6,1219.25,1221,1219.25,1219.75,8255
20101201|2010-12-06 04:30,6,1219.75,1220.5,1216.25,1216.5,15211
20101201|2010-12-06 05:00,6,1216.75,1218.75,1216.5,1218,7812
20101201|2010-12-06 05:30,6,1218,1219.75,1217.25,1218.75,16216
20101201|2010-12-06 06:00,6,1218.75,1221.25,1218.75,1221,13603
20101201|2010-12-06 06:30,6,1221,1221,1219.25,1220.5,7632
20101201|2010-12-06 07:00,6,1220.25,1220.5,1218.75,1219.25,13103
20101201|2010-12-06 07:30,6,1219,1220.5,1217.5,1220,24630
20101201|2010-12-06 08:00,6,1219.75,1221.75,1219.25,1221.25,24964
20101201|2010-12-06 08:30,6,1221.25,1222.75,1220,1220.75,131790
20101201|2010-12-06 09:00,6,1220.75,1223.75,1220.75,1223.75,119020
20101201|2010-12-06 09:30,6,1223.75,1224.25,1220.75,1221.75,98224
20101201|2010-12-06 10:00,6,1221.75,1223.25,1220.25,1221.5,87682
20101201|2010-12-06 10:30,6,1221.5,1222,1220,1221.25,80626
20101201|2010-12-06 11:00,6,1221.5,1222.25,1220.25,1220.75,63863
20101201|2010-12-06 11:30,6,1220.75,1222.25,1220.75,1222,45362
20101201|2010-12-06 12:00,6,1222.25,1223,1221.5,1222.75,37391
20101201|2010-12-06 12:30,6,1222.75,1224,1222.5,1223.25,49194
20101201|2010-12-06 13:00,6,1223.5,1224,1222.5,1223,35977
20101201|2010-12-06 13:30,6,1223,1224.75,1222.5,1224,51600
20101201|2010-12-06 14:00,6,1224.25,1225,1223.75,1223.75,49176
20101201|2010-12-06 14:30,6,1224,1225.5,1222.25,1222.25,124348
20101201|2010-12-06 15:00,6,1222.25,1223,1222,1222.5,48304
20101201|2010-12-06 15:30,7,1222.75,1222.75,1221.25,1221.25,6100
20101201|2010-12-06 16:00,7,1221.5,1221.5,1219.75,1220,6455
20101201|2010-12-06 17:00,7,1221,1222.75,1219.75,1220.25,11758
20101201|2010-12-06 17:30,7,1220.25,1223,1220.25,1222.25,5479
20101201|2010-12-06 18:00,7,1222.25,1223.5,1222,1222.5,5392
20101201|2010-12-06 18:30,7,1222.5,1223.5,1222.5,1223.25,2799
20101201|2010-12-06 19:00,7,1223.25,1223.5,1221.5,1221.5,3362
20101201|2010-12-06 19:30,7,1221.5,1221.75,1219,1219.5,5665
20101201|2010-12-06 20:00,7,1219.75,1222,1219.5,1222,3577
20101201|2010-12-06 20:30,7,1222,1224,1222,1223.25,5662
20101201|2010-12-06 21:00,7,1223.25,1224,1223,1223.5,2488
20101201|2010-12-06 21:30,7,1223.5,1224.75,1222.75,1224.75,3496
20101201|2010-12-06 22:00,7,1224.5,1225,1224.25,1224.75,1519
20101201|2010-12-06 22:30,7,1225,1225.25,1224.5,1224.75,2080
20101201|2010-12-06 23:00,7,1224.75,1225,1224.25,1224.5,954
20101201|2010-12-06 23:30,7,1224.25,1224.5,1223.75,1224.5,1427
20101201|2010-12-07 00:00,7,1224.25,1225,1224,1224.25,1710
20101201|2010-12-07 00:30,7,1224.5,1225.5,1224.25,1225,2809
20101201|2010-12-07 01:00,7,1225.25,1225.5,1223.75,1224.25,4028
20101201|2010-12-07 01:30,7,1224,1225.5,1224,1225,3798
20101201|2010-12-07 02:00,7,1225,1227.25,1225,1226.25,15516
20101201|2010-12-07 02:30,7,1226.25,1227.5,1224.75,1227.25,12224
20101201|2010-12-07 03:00,7,1227,1229.75,1226.75,1229.5,17944
20101201|2010-12-07 03:30,7,1229.5,1233.25,1228.75,1232.75,27771
20101201|2010-12-07 04:00,7,1232.75,1234,1232,1232.5,17957
20101201|2010-12-07 04:30,7,1232.5,1234.25,1231.75,1234,17626
20101201|2010-12-07 05:00,7,1234,1234,1232,1233.5,23114
20101201|2010-12-07 05:30,7,1233.75,1234,1231.75,1232.75,16238
20101201|2010-12-07 06:00,7,1232.75,1234,1232,1232,13152
20101201|2010-12-07 06:30,7,1232.25,1234,1232,1233,12610
20101201|2010-12-07 07:00,7,1233,1234,1232.75,1233.5,19697
20101201|2010-12-07 07:30,7,1233.5,1234.75,1233,1234,27668
20101201|2010-12-07 08:00,7,1234.25,1235,1233.5,1234.25,35728
20101201|2010-12-07 08:30,7,1234.5,1235,1231,1231.25,230800
20101201|2010-12-07 09:00,7,1231,1231.75,1229,1229.25,220581
20101201|2010-12-07 09:30,7,1229.5,1231.25,1228,1230.25,137017
20101201|2010-12-07 10:00,7,1230.25,1231,1228.25,1229,113299
20101201|2010-12-07 10:30,7,1229,1230,1228,1228.5,97424
20101201|2010-12-07 11:00,7,1228.5,1229.25,1226.75,1228.5,104615
20101201|2010-12-07 11:30,7,1228.5,1230,1227.75,1229.5,51496
20101201|2010-12-07 12:00,7,1229.75,1231,1229,1230.5,80647
20101201|2010-12-07 12:30,7,1230.75,1231.75,1229.25,1230.25,69141
20101201|2010-12-07 13:00,7,1230.25,1231.5,1229.75,1231,58805
20101201|2010-12-07 13:30,7,1231.25,1233.25,1226,1226.75,188276
20101201|2010-12-07 14:00,7,1226.75,1227.75,1223.25,1225.75,256759
20101201|2010-12-07 14:30,7,1225.5,1227.25,1222.5,1223,231664
20101201|2010-12-07 15:00,7,1223.25,1224.5,1222,1222.5,94353
20101201|2010-12-07 15:30,8,1222.75,1223.25,1221.25,1221.5,7261
20101201|2010-12-07 16:00,8,1221.5,1221.75,1219.25,1220.25,8462
20101201|2010-12-07 17:00,8,1219.75,1222.5,1219.5,1222.5,6380
20101201|2010-12-07 17:30,8,1222.5,1222.5,1221.25,1222,2120
20101201|2010-12-07 18:00,8,1222,1223,1221.75,1222.75,1787
20101201|2010-12-07 18:30,8,1222.75,1223.75,1222.25,1223.25,3335
20101201|2010-12-07 19:00,8,1223.25,1224,1222.75,1223.75,1894
20101201|2010-12-07 19:30,8,1223.75,1223.75,1221.75,1222.75,4953
20101201|2010-12-07 20:00,8,1223,1223.25,1222.25,1222.25,1138
20101201|2010-12-07 20:30,8,1222.5,1222.5,1221,1221.25,2561
20101201|2010-12-07 21:00,8,1221.25,1221.25,1220,1220.25,3102
20101201|2010-12-07 21:30,8,1220.25,1222,1220.25,1221.75,2260
20101201|2010-12-07 22:00,8,1221.5,1222,1220.75,1221,1649
20101201|2010-12-07 22:30,8,1220.75,1221,1219.25,1219.75,4289
20101201|2010-12-07 23:00,8,1219.5,1220,1219.5,1219.5,1000
20101201|2010-12-07 23:30,8,1219.5,1220,1218.5,1219,4560
20101201|2010-12-08 00:00,8,1218.75,1220.5,1218.75,1220,3665
20101201|2010-12-08 00:30,8,1220.25,1220.25,1217.75,1218.75,6960
20101201|2010-12-08 01:00,8,1218.75,1219,1217.5,1217.75,6159
20101201|2010-12-08 01:30,8,1217.75,1220,1217.25,1219.5,8499
20101201|2010-12-08 02:00,8,1219.75,1221,1219,1220.5,18654
20101201|2010-12-08 02:30,8,1220.5,1222,1219.75,1220,14999
20101201|2010-12-08 03:00,8,1220,1221,1218.5,1220.5,12029
20101201|2010-12-08 03:30,8,1220.75,1223.25,1220.75,1222.75,12513
20101201|2010-12-08 04:00,8,1222.5,1223,1221.5,1222.75,12776
20101201|2010-12-08 04:30,8,1222.5,1222.75,1221,1221.5,21058
20101201|2010-12-08 05:00,8,1221.5,1222.5,1220.5,1220.75,13656
20101201|2010-12-08 05:30,8,1220.75,1222.25,1220.5,1220.75,10347
20101201|2010-12-08 06:00,8,1220.75,1223.5,1220.25,1223.5,17306
20101201|2010-12-08 06:30,8,1223.5,1223.5,1221.5,1222,19552
20101201|2010-12-08 07:00,8,1222,1225.25,1222,1224.5,25159
20101201|2010-12-08 07:30,8,1224.5,1226.5,1224,1225.25,31747
20101201|2010-12-08 08:00,8,1225.25,1226,1223.75,1224.75,33335
20101201|2010-12-08 08:30,8,1224.75,1228.75,1224.25,1226.25,167199
20101201|2010-12-08 09:00,8,1226.25,1226.25,1221.25,1223,206769
20101201|2010-12-08 09:30,8,1223.25,1223.25,1219,1222.25,221426
20101201|2010-12-08 10:00,8,1222,1224,1221.5,1223.25,92381
20101201|2010-12-08 10:30,8,1223.25,1226,1222.25,1225.5,90240
20101201|2010-12-08 11:00,8,1225.75,1226.25,1225,1225.5,63071
20101201|2010-12-08 11:30,8,1225.25,1225.5,1222.5,1223.75,63591
20101201|2010-12-08 12:00,8,1223.75,1226.5,1223.25,1224.5,88041
20101201|2010-12-08 12:30,8,1224.5,1227.25,1224.25,1226,70303
20101201|2010-12-08 13:00,8,1226.25,1227.25,1225,1226.25,51842
20101201|2010-12-08 13:30,8,1226.5,1228.75,1226.25,1227,81401
20101201|2010-12-08 14:00,8,1227,1227.75,1225,1225.25,83122
20101201|2010-12-08 14:30,8,1225.25,1228.75,1224.75,1227.5,138892
20101201|2010-12-08 15:00,8,1227.75,1229.25,1226.75,1228.5,83815
20101201|2010-12-08 15:30,9,1228.5,1230.25,1228.25,1230,7250
20101201|2010-12-08 16:00,9,1230,1230.25,1229.75,1230,1485
20101201|2010-12-08 17:00,9,1230,1230.5,1229,1230.25,4458
20101201|2010-12-08 17:30,9,1230.25,1233,1230.25,1233,9129
20101201|2010-12-08 18:00,9,1232.5,1233.25,1232,1233.25,4012
20101201|2010-12-08 18:30,9,1233.25,1233.75,1233,1233.5,5142
20101201|2010-12-08 19:00,9,1233.25,1233.75,1232.5,1233.25,3335
20101201|2010-12-08 19:30,9,1233.25,1233.75,1232,1232.75,4414
20101201|2010-12-08 20:00,9,1233,1234,1232.75,1233.5,2425
20101201|2010-12-08 20:30,9,1233.75,1233.75,1232.75,1233.25,1528
20101201|2010-12-08 21:00,9,1233,1233.25,1232,1232.25,1920
20101201|2010-12-08 21:30,9,1232.25,1233,1232,1232.75,1242
20101201|2010-12-08 22:00,9,1232.75,1233.75,1232.75,1233.75,1585
20101201|2010-12-08 22:30,9,1233.5,1234.5,1233.5,1234,2003
20101201|2010-12-08 23:00,9,1234,1235.25,1234,1235,3653
20101201|2010-12-08 23:30,9,1235,1237.5,1235,1236.75,8523
20101201|2010-12-09 00:00,9,1236.5,1236.5,1235,1235,1682
20101201|2010-12-09 00:30,9,1235,1235.5,1234.25,1234.75,2767
20101201|2010-12-09 01:00,9,1234.75,1236.25,1233.5,1236,5907
20101201|2010-12-09 01:30,9,1236,1236.5,1234,1234.75,5392
20101201|2010-12-09 02:00,9,1235,1236,1234.25,1234.75,19198
20101201|2010-12-09 02:30,9,1235,1238,1234,1234.25,23290
20101201|2010-12-09 03:00,9,1234.25,1235.5,1233.75,1234.5,6459
20101201|2010-12-09 03:30,9,1234.5,1234.5,1231.25,1232.5,12849
20101201|2010-12-09 04:00,9,1232.5,1233.5,1231,1232.5,9737
20101201|2010-12-09 04:30,9,1232.25,1233.5,1231,1233.25,11839
20101201|2010-12-09 05:00,9,1233.25,1234,1232.25,1233,15193
20101201|2010-12-09 05:30,9,1233,1233.5,1232,1232.75,11971
20101201|2010-12-09 06:00,9,1232.75,1233.5,1232.25,1233.25,5532
20101201|2010-12-09 06:30,9,1233.5,1233.5,1232.25,1232.75,7619
20101201|2010-12-09 07:00,9,1232.75,1233.5,1232,1233,12727
20101201|2010-12-09 07:30,9,1233,1236,1233,1234.75,31151
20101201|2010-12-09 08:00,9,1234.75,1235.5,1234.5,1234.5,15467
20101201|2010-12-09 08:30,9,1234.5,1235.25,1231.25,1233.75,108516
20101201|2010-12-09 09:00,9,1234,1234.5,1229.5,1230.5,87294
20101201|2010-12-09 09:30,9,1230.75,1231.5,1227.25,1228.5,66801
20101201|2010-12-09 10:00,9,1228.5,1231,1228.25,1229.75,54547
20101201|2010-12-09 10:30,9,1229.5,1230.5,1226.5,1228.5,57641
20101201|2010-12-09 11:00,9,1228.75,1229.5,1228,1229,30142
20101201|2010-12-09 11:30,9,1228.75,1230.25,1228.25,1229.75,19977
20101201|2010-12-09 12:00,9,1229.75,1232.5,1229.25,1231,55720
20101201|2010-12-09 12:30,9,1231.25,1231.5,1229.75,1231,20464
20101201|2010-12-09 13:00,9,1231,1231.25,1228.75,1229.75,25074
20101201|2010-12-09 13:30,9,1229.75,1230.75,1229,1230.75,21698
20101201|2010-12-09 14:00,9,1230.75,1231.75,1230,1231.25,15730
20101201|2010-12-09 14:30,9,1231.25,1234,1230.75,1232.75,61357
20101201|2010-12-09 15:00,9,1232.75,1233.75,1232.25,1232.5,27101
20101201|2010-12-09 15:30,10,1232.75,1233,1231.5,1232,2504
20101201|2010-12-09 16:00,10,1232.25,1232.5,1232,1232.25,256
20101201|2010-12-09 17:00,10,1232.5,1235.75,1232.5,1235.25,3532
20101201|2010-12-09 17:30,10,1235.25,1235.75,1234.5,1235.25,1238
20101201|2010-12-09 18:00,10,1235.5,1236.25,1232.75,1233.5,3039
20101201|2010-12-09 18:30,10,1233.5,1234.75,1233.25,1234.25,1265
20101201|2010-12-09 19:00,10,1234,1234.75,1233.5,1234.5,1233
20101201|2010-12-09 19:30,10,1234.5,1235,1234.25,1234.75,930
20101201|2010-12-09 20:00,10,1234.5,1235.75,1234.5,1235.25,930
20101201|2010-12-09 20:30,10,1235.25,1236.25,1234.25,1234.5,1438
20101201|2010-12-09 21:00,10,1234.75,1235.5,1234.5,1235.25,481
20101201|2010-12-09 21:30,10,1235.5,1236.25,1235.25,1236,903
20101201|2010-12-09 22:00,10,1236,1236.25,1234.75,1234.75,828
20101201|2010-12-09 22:30,10,1235,1236,1235,1235.5,460
20101201|2010-12-09 23:00,10,1235.75,1236.5,1235.25,1236.25,1492
20101201|2010-12-09 23:30,10,1236.5,1237.5,1236.25,1236.75,2096
20101201|2010-12-10 00:00,10,1236.75,1238,1236.5,1237.75,1642
20101201|2010-12-10 00:30,10,1237.75,1238,1236.25,1236.25,1654
20101201|2010-12-10 01:00,10,1236.5,1236.75,1235.5,1235.75,2247
20101201|2010-12-10 01:30,10,1235.75,1236,1235,1236,3003
20101201|2010-12-10 02:00,10,1235.75,1236,1233.75,1234.25,8568
20101201|2010-12-10 02:30,10,1234.25,1235.5,1233.5,1235,6984
20101201|2010-12-10 03:00,10,1234.75,1235.5,1234,1234.75,5517
20101201|2010-12-10 03:30,10,1234.75,1236.75,1234,1236.25,7008
20101201|2010-12-10 04:00,10,1236.25,1237.75,1235,1237.5,8959
20101201|2010-12-10 04:30,10,1237.25,1237.5,1236.25,1236.5,7782
20101201|2010-12-10 05:00,10,1236.5,1236.75,1235.5,1235.75,14782
20101201|2010-12-10 05:30,10,1235.75,1236.25,1235.25,1236.25,7987
20101201|2010-12-10 06:00,10,1236,1237.25,1235.5,1237.25,4348
20101201|2010-12-10 06:30,10,1236.75,1237.5,1236.75,1237.25,4722
20101201|2010-12-10 07:00,10,1237.25,1238.25,1237.25,1237.75,7656
20101201|2010-12-10 07:30,10,1237.75,1237.75,1234.5,1235,13329
20101201|2010-12-10 08:00,10,1235,1236.5,1233.75,1236.25,21865
20101201|2010-12-10 08:30,10,1236.25,1237,1234.5,1235,55437
20101201|2010-12-10 09:00,10,1235,1235.25,1232.25,1234.75,37434
20101201|2010-12-10 09:30,10,1234.5,1235.25,1232.75,1234.75,23389
20101201|2010-12-10 10:00,10,1234.75,1236,1234.25,1234.25,18122
20101201|2010-12-10 10:30,10,1234.25,1236.5,1234,1236.5,14872
20101201|2010-12-10 11:00,10,1236.5,1237.25,1235.75,1236.75,10705
20101201|2010-12-10 11:30,10,1237,1238.5,1236.75,1237.75,16733
20101201|2010-12-10 12:00,10,1237.5,1238.75,1237.25,1238,10697
20101201|2010-12-10 12:30,10,1238,1239.75,1237.75,1239.5,11819
20101201|2010-12-10 13:00,10,1239.5,1240,1238.75,1239,9101
20101201|2010-12-10 13:30,10,1239,1240,1238.25,1239.75,10809
20101201|2010-12-10 14:00,10,1240,1240,1238,1239.75,12146
20101201|2010-12-10 14:30,10,1240,1241,1239.5,1239.75,50783
20101201|2010-12-10 15:00,10,1239.75,1241.5,1239.25,1241,22197
20101201|2010-12-12 17:00,13,1242,1242.75,1238.75,1240,2541
20101201|2010-12-12 17:30,13,1240.25,1240.25,1238,1238.75,1586
20101201|2010-12-12 18:00,13,1239,1239.75,1238.75,1239.75,462
20101201|2010-12-12 18:30,13,1240,1240.5,1239.25,1239.25,442
20101201|2010-12-12 19:00,13,1239.5,1240.25,1237.75,1237.75,838
20101201|2010-12-12 19:30,13,1238,1240.75,1236.75,1240.5,3397
20101201|2010-12-12 20:00,13,1240.25,1240.75,1239.75,1239.75,529
20101201|2010-12-12 20:30,13,1240,1241,1239.75,1240.25,428
20101201|2010-12-12 21:00,13,1240.25,1241,1239.75,1240.75,451
20101201|2010-12-12 21:30,13,1240.5,1241,1240,1240.25,475
20101201|2010-12-12 22:00,13,1240.75,1240.75,1239.75,1240.25,199
20101201|2010-12-12 22:30,13,1240.25,1240.5,1239.25,1239.25,641
20101201|2010-12-12 23:00,13,1239.5,1240,1238.75,1240,1080
20101201|2010-12-12 23:30,13,1240,1240.5,1239.75,1240,606
20101201|2010-12-13 00:00,13,1240.25,1240.75,1239.75,1240.5,513
20101201|2010-12-13 00:30,13,1240.75,1241.25,1240.5,1240.75,598
20101201|2010-12-13 01:00,13,1241,1241.75,1239.75,1241.5,2102
20101201|2010-12-13 01:30,13,1241.5,1241.5,1240,1241.25,1486
20101201|2010-12-13 02:00,13,1241,1241.25,1239.25,1239.25,3861
20101201|2010-12-13 02:30,13,1239.5,1240.75,1239,1240.5,2569
20101201|2010-12-13 03:00,13,1240.75,1241.75,1240.25,1241.75,2431
20101201|2010-12-13 03:30,13,1241.5,1241.75,1240.25,1241,1671
20101201|2010-12-13 04:00,13,1241,1241.5,1240.5,1241.25,1130
20101201|2010-12-13 04:30,13,1241.5,1242,1241,1241.5,1715
20101201|2010-12-13 05:00,13,1241.5,1242.25,1240.25,1241,3414
20101201|2010-12-13 05:30,13,1241.25,1242.5,1241,1242.25,1494
20101201|2010-12-13 06:00,13,1242.25,1245.25,1241.75,1244,8547
20101201|2010-12-13 06:30,13,1244.25,1244.5,1243.75,1244.25,1697
20101201|2010-12-13 07:00,13,1244.25,1245.75,1244,1245.5,8445
20101201|2010-12-13 07:30,13,1245.25,1246.75,1245,1245.5,8860
20101201|2010-12-13 08:00,13,1245.5,1246.25,1245.25,1245.25,5980
20101201|2010-12-13 08:30,13,1245.25,1245.5,1241.5,1242.5,34628
20101201|2010-12-13 09:00,13,1242.25,1245.25,1242.25,1243.5,17977
20101201|2010-12-13 09:30,13,1243.5,1246.25,1243.5,1246.25,13352
20101201|2010-12-13 10:00,13,1246,1246.25,1244,1244.25,18461
20101201|2010-12-13 10:30,13,1244.5,1245.75,1243.75,1245.25,9980
20101201|2010-12-13 11:00,13,1245.5,1245.75,1244,1245,7912
20101201|2010-12-13 11:30,13,1244.75,1245.75,1244.75,1245,4321
20101201|2010-12-13 12:00,13,1245.25,1245.75,1244.75,1245.75,7427
20101201|2010-12-13 12:30,13,1245.75,1246,1244.5,1245.75,5117
20101201|2010-12-13 13:00,13,1246,1247,1245.5,1245.5,10264
20101201|2010-12-13 13:30,13,1245.75,1247,1245.5,1245.75,8117
20101201|2010-12-13 14:00,13,1245.75,1246,1243.5,1244,11465
20101201|2010-12-13 14:30,13,1244,1244.25,1240,1240.5,35304
20101201|2010-12-13 15:00,13,1240.5,1242,1240.5,1240.75,13832
20101201|2010-12-13 15:30,14,1240.75,1241.25,1240.5,1241.25,865
20101201|2010-12-13 16:00,14,1241.25,1241.5,1241,1241.25,266
20101201|2010-12-13 17:00,14,1241.25,1241.5,1240.25,1240.25,473
20101201|2010-12-13 17:30,14,1240.5,1240.75,1239.75,1240.25,443
20101201|2010-12-13 18:00,14,1240,1240.5,1239.5,1239.75,355
20101201|2010-12-13 18:30,14,1239.75,1240.25,1239.5,1240,160
20101201|2010-12-13 19:00,14,1240,1240.5,1239.75,1240.25,246
20101201|2010-12-13 19:30,14,1240.25,1240.5,1240,1240,242
20101201|2010-12-13 20:00,14,1239.75,1240.5,1239.75,1240.25,181
20101201|2010-12-13 20:30,14,1240.25,1240.5,1240,1240.25,168
20101201|2010-12-13 21:00,14,1240.25,1240.5,1239.5,1239.75,427
20101201|2010-12-13 21:30,14,1239.5,1240,1239,1239.25,425
20101201|2010-12-13 22:00,14,1239.5,1239.5,1238.75,1239,324
20101201|2010-12-13 22:30,14,1239,1240,1238.75,1239.5,178
20101201|2010-12-13 23:00,14,1239.75,1240.5,1239.5,1240.5,354
20101201|2010-12-13 23:30,14,1240.75,1241.25,1240.5,1241.25,339
20101201|2010-12-14 00:00,14,1241.5,1241.75,1240.75,1241.5,390
20101201|2010-12-14 00:30,14,1241.5,1241.75,1241,1241.5,193
20101201|2010-12-14 01:00,14,1241.5,1242.5,1241,1242.5,564
20101201|2010-12-14 01:30,14,1242.25,1243,1242,1242.5,953
20101201|2010-12-14 02:00,14,1242.75,1243.25,1242,1242.25,1884
20101201|2010-12-14 02:30,14,1242.25,1243.5,1242,1242.25,2138
20101201|2010-12-14 03:00,14,1242.5,1242.75,1240.5,1241.5,2459
20101201|2010-12-14 03:30,14,1241.25,1242,1240.5,1242,1077
20101201|2010-12-14 04:00,14,1242,1243.5,1241.5,1243.5,1730
20101201|2010-12-14 04:30,14,1243.5,1244,1242.75,1244,1460
20101201|2010-12-14 05:00,14,1243.75,1244,1242.5,1243,1426
20101201|2010-12-14 05:30,14,1243.25,1244,1242.5,1243,481
20101201|2010-12-14 06:00,14,1242.75,1243.5,1242.75,1243.25,681
20101201|2010-12-14 06:30,14,1243.5,1244.5,1243.25,1244,1462
20101201|2010-12-14 07:00,14,1243.75,1243.75,1240.25,1243,5211
20101201|2010-12-14 07:30,14,1243,1243.5,1241.25,1242.75,5899
20101201|2010-12-14 08:00,14,1242.75,1243.25,1241.75,1242.5,3073
20101201|2010-12-14 08:30,14,1242.5,1243.75,1241.25,1242.75,16940
20101201|2010-12-14 09:00,14,1243,1245.75,1242.75,1245,13567
20101201|2010-12-14 09:30,14,1245,1245.5,1243.5,1243.75,8493
20101201|2010-12-14 10:00,14,1243.75,1245,1243.25,1244.5,6088
20101201|2010-12-14 10:30,14,1244.75,1245.75,1244.5,1245,5623
20101201|2010-12-14 11:00,14,1245,1246,1245,1245.25,6371
20101201|2010-12-14 11:30,14,1245.25,1246,1244.75,1245.5,5524
20101201|2010-12-14 12:00,14,1245.5,1246.25,1245.5,1246,2537
20101201|2010-12-14 12:30,14,1246.25,1246.5,1245.5,1245.75,4738
20101201|2010-12-14 13:00,14,1245.5,1247.25,1244,1244.75,12328
20101201|2010-12-14 13:30,14,1244.75,1246.25,1242.25,1244.25,13532
20101201|2010-12-14 14:00,14,1244.5,1244.75,1240,1240.5,12599
20101201|2010-12-14 14:30,14,1240.5,1242,1237.75,1241.5,17515
20101201|2010-12-14 15:00,14,1241.25,1242.75,1241.25,1241.25,5577
20101201|2010-12-14 15:30,15,1242,1242,1241,1241.5,293
20101201|2010-12-14 16:00,15,1241.75,1242.5,1241.5,1241.75,502
20101201|2010-12-14 17:00,15,1241.75,1242,1240.25,1240.5,774
20101201|2010-12-14 17:30,15,1240.5,1241.5,1240,1240.75,456
20101201|2010-12-14 18:00,15,1240.75,1240.75,1240,1240.25,108
20101201|2010-12-14 18:30,15,1240,1241.25,1239.25,1239.25,355
20101201|2010-12-14 19:00,15,1239.5,1240,1239.25,1239.75,249
20101201|2010-12-14 19:30,15,1239.75,1239.75,1238.75,1239,357
20101201|2010-12-14 20:00,15,1239,1239.5,1238.5,1239.25,256
20101201|2010-12-14 20:30,15,1239.25,1239.25,1238.5,1239,154
20101201|2010-12-14 21:00,15,1239,1240.5,1238.5,1240.25,531
20101201|2010-12-14 21:30,15,1240,1240.5,1240,1240.25,129
20101201|2010-12-14 22:00,15,1240.25,1240.5,1240,1240.25,603
20101201|2010-12-14 22:30,15,1240.5,1240.5,1240.25,1240.5,116
20101201|2010-12-14 23:00,15,1240.25,1241,1240.25,1241,165
20101201|2010-12-14 23:30,15,1241,1241,1240.75,1240.75,141
20101201|2010-12-15 00:00,15,1240.75,1240.75,1238.5,1238.5,559
20101201|2010-12-15 00:30,15,1238.75,1239,1237.25,1237.5,2062
20101201|2010-12-15 01:00,15,1237.5,1238.5,1236.25,1238.5,1633
20101201|2010-12-15 01:30,15,1238.25,1238.5,1237.25,1237.5,2009
20101201|2010-12-15 02:00,15,1237.75,1238.75,1236.5,1236.75,4235
20101201|2010-12-15 02:30,15,1236.75,1237.25,1235,1235.5,5293
20101201|2010-12-15 03:00,15,1235.25,1237.75,1235,1237.5,2415
20101201|2010-12-15 03:30,15,1237.5,1237.75,1236.75,1237,971
20101201|2010-12-15 04:00,15,1236.75,1237.25,1235.5,1236.25,1966
20101201|2010-12-15 04:30,15,1236.25,1236.25,1235,1236,1477
20101201|2010-12-15 05:00,15,1235.75,1236.75,1235.5,1236.25,1369
20101201|2010-12-15 05:30,15,1236.25,1238,1236,1237.25,2781
20101201|2010-12-15 06:00,15,1237,1238.5,1236.75,1238.25,1086
20101201|2010-12-15 06:30,15,1238.25,1239.75,1237.5,1237.75,1932
20101201|2010-12-15 07:00,15,1237.75,1239.75,1237.75,1238.75,1877
20101201|2010-12-15 07:30,15,1239,1239.75,1237,1238.25,3822
20101201|2010-12-15 08:00,15,1238.25,1239.5,1237.25,1239.25,3778
20101201|2010-12-15 08:30,15,1239.25,1242.75,1238.75,1242.5,16773
20101201|2010-12-15 09:00,15,1242.5,1243.5,1242,1242.5,10883
20101201|2010-12-15 09:30,15,1242.5,1244.25,1242.5,1243,9034
20101201|2010-12-15 10:00,15,1243,1244,1241,1242.25,8796
20101201|2010-12-15 10:30,15,1242,1242.25,1240.75,1241.75,5697
20101201|2010-12-15 11:00,15,1241.5,1242,1240.75,1241.5,3823
20101201|2010-12-15 11:30,15,1241.5,1241.75,1237,1238.25,12725
20101201|2010-12-15 12:00,15,1238.25,1239.5,1237,1239.25,16554
20101201|2010-12-15 12:30,15,1239,1240.25,1238.5,1240,5874
20101201|2010-12-15 13:00,15,1240,1240,1236.5,1236.75,6478
20101201|2010-12-15 13:30,15,1236.75,1236.75,1234,1234.75,9324
20101201|2010-12-15 14:00,15,1234.75,1239,1234.5,1238,10636
20101201|2010-12-15 14:30,15,1238,1239.5,1235,1236,19221
20101201|2010-12-15 15:00,15,1236.25,1237.5,1236,1237,13528
20101201|2010-12-15 15:30,16,1237,1238.5,1236.5,1238.5,966
20101201|2010-12-15 16:00,16,1238,1238.5,1237.5,1238,175
20101201|2010-12-15 17:00,16,1238,1238,1235.5,1235.75,1162
20101201|2010-12-15 17:30,16,1235.5,1235.5,1235,1235,403
20101201|2010-12-15 19:00,16,1235.25,1235.5,1235,1235.25,106
20101201|2010-12-15 19:30,16,1235.5,1236.75,1235.5,1236.75,128
20101201|2010-12-15 20:00,16,1236.5,1236.75,1235.75,1236,130
20101201|2010-12-15 20:30,16,1236,1236,1235,1235.25,119
20101201|2010-12-15 21:00,16,1235.25,1235.5,1234.5,1234.75,115
20101201|2010-12-15 21:30,16,1234.75,1235.75,1234.5,1235.5,396
20101201|2010-12-15 22:00,16,1235.25,1236,1235.25,1235.75,67
20101201|2010-12-15 22:30,16,1235.75,1236.75,1235.75,1236.25,399
20101201|2010-12-15 23:00,16,1236.25,1236.75,1236.25,1236.5,59
20101201|2010-12-15 23:30,16,1236.5,1237.25,1236.5,1237,62
20101201|2010-12-16 00:00,16,1237,1237.75,1237,1237.75,415
20101201|2010-12-16 00:30,16,1237.75,1237.75,1236.75,1237,485
20101201|2010-12-16 01:00,16,1237.25,1237.25,1235.5,1236,306
20101201|2010-12-16 01:30,16,1236.25,1237.25,1236.25,1237,249
20101201|2010-12-16 02:00,16,1236.75,1237,1236,1236.75,2056
20101201|2010-12-16 02:30,16,1236.5,1238.5,1236.5,1238.25,1932
20101201|2010-12-16 03:00,16,1238.25,1238.5,1237.5,1238,555
20101201|2010-12-16 03:30,16,1238,1239,1237,1238.75,777
20101201|2010-12-16 04:00,16,1238.75,1238.75,1237.75,1238.5,1438
20101201|2010-12-16 04:30,16,1238.25,1238.25,1236.75,1237,2038
20101201|2010-12-16 05:00,16,1236.75,1237.75,1235.75,1237.5,1391
20101201|2010-12-16 05:30,16,1237.75,1239.25,1237.25,1239,1685
20101201|2010-12-16 06:00,16,1239,1239.75,1239,1239,1737
20101201|2010-12-16 06:30,16,1239.25,1239.75,1235.5,1236.75,4529
20101201|2010-12-16 07:00,16,1236.75,1238.5,1236.5,1237.5,2285
20101201|2010-12-16 07:30,16,1237.5,1238.5,1237.25,1237.5,1713
20101201|2010-12-16 08:00,16,1237.5,1238.25,1236.5,1236.75,2630
20101201|2010-12-16 08:30,16,1236.75,1238.25,1234.25,1234.5,13051
20101201|2010-12-16 09:00,16,1234.25,1237.5,1232.5,1235.5,10827
20101201|2010-12-16 09:30,16,1235.5,1237,1234.25,1237,5724
20101201|2010-12-16 10:00,16,1237,1242,1236.25,1241.5,9127
20101201|2010-12-16 10:30,16,1241.5,1242,1240.5,1241.5,5523
20101201|2010-12-16 11:00,16,1241.5,1241.75,1240.5,1240.75,2743
20101201|2010-12-16 11:30,16,1240.75,1244,1240.75,1243.5,4411
20101201|2010-12-16 12:00,16,1243.5,1243.75,1243,1243,2305
20101201|2010-12-16 12:30,16,1243,1244,1242,1242.75,1520
20101201|2010-12-16 13:00,16,1243,1243.75,1241.5,1242,1402
20101201|2010-12-16 13:30,16,1241.75,1242,1240.5,1241,4358
20101201|2010-12-16 14:00,16,1240.75,1242.75,1240.25,1241.25,2913
20101201|2010-12-16 14:30,16,1241.25,1243.5,1241.25,1242.75,8155
20101201|2010-12-16 15:00,16,1243,1244.5,1242.75,1243.5,6845
20101201|2010-12-16 15:30,17,1243.25,1244.5,1243,1244.25,684
20101201|2010-12-16 16:00,17,1244,1244.25,1243.25,1243.25,155
20101201|2010-12-16 17:00,17,1243.75,1244,1243,1243.5,1185
20101201|2010-12-16 17:30,17,1243.75,1243.75,1242.75,1243.25,148
20101201|2010-12-16 18:00,17,1243.5,1243.5,1242.75,1243,88
20101201|2010-12-16 18:30,17,1243,1243.25,1242.25,1243.25,290
20101201|2010-12-16 19:00,17,1243.25,1243.75,1243.25,1243.5,466
20101201|2010-12-16 19:30,17,1243.5,1243.5,1243,1243.25,70
20101201|2010-12-16 20:00,17,1243.25,1243.5,1243,1243.25,77
20101201|2010-12-16 20:30,17,1243,1243.25,1242.5,1242.5,16
20101201|2010-12-16 21:00,17,1242.75,1242.75,1242.25,1242.25,39
20101201|2010-12-16 21:30,17,1242.5,1242.75,1242.25,1242.5,186
20101201|2010-12-16 22:00,17,1242.5,1242.75,1242.25,1242.5,67
20101201|2010-12-16 22:30,17,1242.5,1242.5,1242.25,1242.5,32
20101201|2010-12-16 23:00,17,1242.25,1242.25,1241.75,1242,46
20101201|2010-12-16 23:30,17,1242.5,1243.25,1242,1243.25,96
20101201|2010-12-17 00:00,17,1243.25,1243.5,1242.75,1242.75,61
20101201|2010-12-17 00:30,17,1242.75,1243.25,1242.75,1242.75,47
20101201|2010-12-17 01:00,17,1243.25,1243.5,1242.25,1243,243
20101201|2010-12-17 01:30,17,1243.25,1243.75,1243,1243.75,496
20101201|2010-12-17 02:00,17,1243.5,1244,1242.5,1242.75,571
20101201|2010-12-17 02:30,17,1242.5,1243.75,1242.25,1243.5,574
20101201|2010-12-17 03:00,17,1243.5,1244.5,1243.5,1244,1220
20101201|2010-12-17 03:30,17,1244,1244.25,1243.75,1244.25,187
20101201|2010-12-17 04:00,17,1244.5,1245,1243.25,1243.25,730
20101201|2010-12-17 04:30,17,1243.25,1243.5,1242,1242.5,770
20101201|2010-12-17 05:00,17,1242.5,1243,1242.25,1242.5,768
20101201|2010-12-17 05:30,17,1242.75,1243,1241.75,1242.25,560
20101201|2010-12-17 06:00,17,1242.25,1242.75,1241,1241.25,780
20101201|2010-12-17 06:30,17,1241,1243.5,1240.75,1243.25,1578
20101201|2010-12-17 07:00,17,1243,1243.25,1241.5,1242,2599
20101201|2010-12-17 07:30,17,1242,1243.25,1241.5,1243,1815
20101201|2010-12-17 08:00,17,1243,1244,1242,1242,2992
20110301|2010-10-01 06:00,1,1134.5,1134.5,1134.5,1134.5,1
20110301|2010-10-01 07:00,1,1137,1137,1137,1137,19
20110301|2010-10-01 07:30,1,1138,1138.5,1138,1138.5,2
20110301|2010-10-01 08:00,1,1139.5,1139.5,1139.5,1139.5,2
20110301|2010-10-01 08:30,1,1140.25,1140.25,1139,1139,12
20110301|2010-10-01 09:00,1,1137.25,1139.5,1132,1132.5,30
20110301|2010-10-01 09:30,1,1132,1133.5,1130.25,1133.5,34
20110301|2010-10-01 10:00,1,1131.5,1132.5,1131.5,1131.75,17
20110301|2010-10-01 10:30,1,1130.5,1135,1130.5,1135,7
20110301|2010-10-01 11:00,1,1133.25,1133.25,1133.25,1133.25,18
20110301|2010-10-01 11:30,1,1132.25,1132.25,1132.25,1132.25,1
20110301|2010-10-01 12:00,1,1134,1136.25,1134,1135.25,5
20110301|2010-10-01 12:30,1,1134.75,1134.75,1133,1134.5,5
20110301|2010-10-01 13:00,1,1136.25,1137,1136,1136,6
20110301|2010-10-01 13:30,1,1137,1137,1137,1137,1
20110301|2010-10-01 14:00,1,1138,1138,1137,1137.5,8
20110301|2010-10-03 17:30,4,1135.25,1135.25,1135.25,1135.25,1
20110301|2010-10-03 18:00,4,1133.75,1133.75,1133.75,1133.75,1
20110301|2010-10-03 22:30,4,1134.75,1136,1134.75,1136,2
20110301|2010-10-04 02:00,4,1134.25,1134.25,1133,1133,2
20110301|2010-10-04 02:30,4,1131,1131,1128.25,1130.5,10
20110301|2010-10-04 03:00,4,1131,1131,1131,1131,2
20110301|2010-10-04 03:30,4,1130.5,1130.5,1129.25,1129.25,8
20110301|2010-10-04 04:00,4,1129.25,1129.25,1129.25,1129.25,3
20110301|2010-10-04 04:30,4,1131,1131,1131,1131,1
20110301|2010-10-04 05:00,4,1131.25,1131.5,1131.25,1131.5,2
20110301|2010-10-04 05:30,4,1131.5,1132.25,1131.5,1132.25,14
20110301|2010-10-04 06:00,4,1132.5,1132.75,1132.5,1132.75,2
20110301|2010-10-04 07:00,4,1133.5,1133.5,1131.75,1131.75,4
20110301|2010-10-04 07:30,4,1133,1133,1132.75,1132.75,2
20110301|2010-10-04 08:00,4,1133.75,1134.25,1133.75,1134,30
20110301|2010-10-04 08:30,4,1134,1137.5,1134,1134.25,153
20110301|2010-10-04 09:00,4,1133.25,1136,1132.25,1135.5,17
20110301|2010-10-04 09:30,4,1134.5,1134.5,1131.5,1132.5,7
20110301|2010-10-04 10:00,4,1130,1130,1126.5,1126.5,38
20110301|2010-10-04 10:30,4,1126.5,1128.25,1125.25,1125.25,24
20110301|2010-10-04 11:00,4,1124,1124,1122.25,1123.75,6
20110301|2010-10-04 11:30,4,1124,1124.5,1124,1124.5,11
20110301|2010-10-04 12:00,4,1125,1125.5,1125,1125.5,9
20110301|2010-10-04 12:30,4,1123.5,1123.5,1123.5,1123.5,1
20110301|2010-10-04 13:00,4,1124.5,1125.25,1122.5,1122.5,24
20110301|2010-10-04 13:30,4,1123.75,1125.75,1123.75,1124,28
20110301|2010-10-04 14:00,4,1125.75,1127.5,1124.5,1126.5,25
20110301|2010-10-04 14:30,4,1127,1127.25,1125.25,1127.25,11
20110301|2010-10-04 15:00,4,1127.25,1129.5,1127.25,1129.5,26
20110301|2010-10-04 15:30,5,1129.5,1129.5,1129.5,1129.5,18
20110301|2010-10-04 18:30,5,1128.25,1128.25,1128.25,1128.25,1
20110301|2010-10-04 19:00,5,1129,1129,1129,1129,1
20110301|2010-10-04 19:30,5,1129,1129,1129,1129,1
20110301|2010-10-04 20:00,5,1129.75,1129.75,1129.75,1129.75,1
20110301|2010-10-04 20:30,5,1128.75,1128.75,1128.75,1128.75,1
20110301|2010-10-04 22:30,5,1128.75,1128.75,1128.75,1128.75,3
20110301|2010-10-04 23:30,5,1130.5,1131.5,1130.5,1131,11
20110301|2010-10-05 00:00,5,1130.25,1130.25,1130.25,1130.25,3
20110301|2010-10-05 01:30,5,1130,1130,1129.5,1129.5,2
20110301|2010-10-05 02:00,5,1129.75,1129.75,1129.5,1129.5,7
20110301|2010-10-05 02:30,5,1130.5,1131.75,1130.5,1131.75,11
20110301|2010-10-05 03:00,5,1132,1132,1132,1132,14
20110301|2010-10-05 03:30,5,1134.25,1134.25,1134.25,1134.25,1
20110301|2010-10-05 04:00,5,1132.75,1132.75,1132.75,1132.75,1
20110301|2010-10-05 04:30,5,1132.25,1132.25,1132.25,1132.25,1
20110301|2010-10-05 06:00,5,1132.25,1132.25,1132.25,1132.25,1
20110301|2010-10-05 07:00,5,1135,1135.5,1135,1135.5,7
20110301|2010-10-05 07:30,5,1135.25,1138.75,1135.25,1138.75,34
20110301|2010-10-05 08:00,5,1139,1139,1137.25,1138,15
20110301|2010-10-05 08:30,5,1138.25,1141,1136.5,1141,197
20110301|2010-10-05 09:00,5,1140,1143,1139.5,1142.25,71
20110301|2010-10-05 09:30,5,1143.5,1146,1143.25,1144.25,23
20110301|2010-10-05 10:00,5,1145.25,1145.25,1145.25,1145.25,2
20110301|2010-10-05 10:30,5,1146.75,1149.25,1146.75,1147.5,23
20110301|2010-10-05 11:00,5,1147.5,1147.75,1147.5,1147.75,2
20110301|2010-10-05 11:30,5,1148.5,1149,1148.5,1148.5,3
20110301|2010-10-05 12:00,5,1150,1150.75,1149.5,1149.5,53
20110301|2010-10-05 12:30,5,1149.75,1150.5,1149,1150.5,12
20110301|2010-10-05 13:00,5,1150.75,1150.75,1150,1150,6
20110301|2010-10-05 13:30,5,1151.5,1151.5,1149.75,1150.25,14
20110301|2010-10-05 14:00,5,1151,1153,1151,1153,57
20110301|2010-10-05 14:30,5,1151.25,1152.25,1150.25,1150.75,62
20110301|2010-10-05 15:00,5,1150.25,1151,1149.5,1149.5,113
20110301|2010-10-05 15:30,6,1149.75,1149.75,1149.25,1149.5,20
20110301|2010-10-05 16:00,6,1149.75,1149.75,1149.75,1149.75,4
20110301|2010-10-05 17:00,6,1149.75,1150,1149.75,1150,4
20110301|2010-10-05 18:30,6,1150.25,1150.25,1150.25,1150.25,7
20110301|2010-10-05 21:30,6,1150.25,1150.25,1150.25,1150.25,1
20110301|2010-10-06 02:00,6,1152.5,1152.5,1152.5,1152.5,12
20110301|2010-10-06 03:00,6,1153,1153,1153,1153,6
20110301|2010-10-06 03:30,6,1153.5,1153.5,1153.5,1153.5,1
20110301|2010-10-06 04:00,6,1154,1154,1154,1154,5
20110301|2010-10-06 04:30,6,1153.5,1153.5,1153.5,1153.5,1
20110301|2010-10-06 05:00,6,1153.75,1153.75,1153.5,1153.5,7
20110301|2010-10-06 05:30,6,1152.75,1152.75,1152.25,1152.25,12
20110301|2010-10-06 06:00,6,1151,1151,1150.5,1150.5,18
20110301|2010-10-06 06:30,6,1153.5,1153.75,1153.5,1153.75,10
20110301|2010-10-06 07:00,6,1150.5,1150.5,1150.5,1150.5,3
20110301|2010-10-06 07:30,6,1148.75,1149.25,1148.25,1148.75,28
20110301|2010-10-06 08:00,6,1151,1151,1150.5,1150.5,2
20110301|2010-10-06 08:30,6,1150.25,1152.75,1149.75,1150.5,51
20110301|2010-10-06 09:00,6,1152.25,1153,1150,1150,33
20110301|2010-10-06 09:30,6,1150.25,1151.5,1149.25,1150,56
20110301|2010-10-06 10:00,6,1150.25,1151,1148.75,1150,22
20110301|2010-10-06 10:30,6,1151.25,1152.5,1151,1151.5,51
20110301|2010-10-06 11:00,6,1151.5,1151.75,1149,1149,48
20110301|2010-10-06 11:30,6,1148.5,1149.75,1148.25,1148.25,28
20110301|2010-10-06 12:00,6,1147.5,1147.5,1146,1146.5,62
20110301|2010-10-06 12:30,6,1147.5,1148.25,1146.75,1148.25,11
20110301|2010-10-06 13:00,6,1148.5,1148.75,1148.5,1148.75,2
20110301|2010-10-06 13:30,6,1149,1149.25,1149,1149.25,3
20110301|2010-10-06 14:00,6,1147.5,1147.5,1147.5,1147.5,1
20110301|2010-10-06 14:30,6,1148.25,1150.5,1148,1150.5,42
20110301|2010-10-06 15:00,6,1150.75,1150.75,1150.75,1150.75,1
20110301|2010-10-06 16:00,7,1149.75,1149.75,1149.5,1149.5,12
20110301|2010-10-06 18:00,7,1149.75,1149.75,1149.75,1149.75,5
20110301|2010-10-06 19:30,7,1150.75,1151.25,1150.75,1151.25,6
20110301|2010-10-06 23:00,7,1149.5,1149.5,1149.5,1149.5,1
20110301|2010-10-07 01:30,7,1152,1152,1152,1152,1
20110301|2010-10-07 02:30,7,1148,1149,1148,1149,3
20110301|2010-10-07 03:00,7,1150,1150.75,1148.75,1150.75,300
20110301|2010-10-07 04:00,7,1150,1150,1150,1150,1
20110301|2010-10-07 05:00,7,1151,1151,1151,1151,1
20110301|2010-10-07 06:00,7,1151.75,1151.75,1151.75,1151.75,3
20110301|2010-10-07 06:30,7,1151.75,1151.75,1151.75,1151.75,1
20110301|2010-10-07 07:00,7,1150.25,1150.25,1150.25,1150.25,1
20110301|2010-10-07 07:30,7,1152.5,1158.25,1152,1157,69
20110301|2010-10-07 08:00,7,1156,1156.25,1155,1155,6
20110301|2010-10-07 08:30,7,1154.5,1155,1147.25,1149.5,94
20110301|2010-10-07 09:00,7,1147,1150.25,1147,1150,10
20110301|2010-10-07 09:30,7,1152,1152,1149.5,1149.5,6
20110301|2010-10-07 10:00,7,1148.75,1148.75,1148,1148,5
20110301|2010-10-07 10:30,7,1149,1149,1147.25,1147.5,5
20110301|2010-10-07 11:00,7,1148.25,1148.25,1145.5,1145.5,24
20110301|2010-10-07 11:30,7,1144,1144,1142,1143.5,25
20110301|2010-10-07 12:00,7,1144,1145.75,1143.25,1145.75,27
20110301|2010-10-07 12:30,7,1144.5,1148,1143.75,1148,33
20110301|2010-10-07 13:00,7,1147.25,1149,1147.25,1148,26
20110301|2010-10-07 13:30,7,1147.5,1148.75,1147.25,1148.75,60
20110301|2010-10-07 14:00,7,1149,1149,1148.5,1148.5,11
20110301|2010-10-07 14:30,7,1146.75,1149.75,1146.75,1148.5,22
20110301|2010-10-07 15:00,7,1149,1151.5,1149,1151.25,46
20110301|2010-10-07 16:00,8,1151,1151,1151,1151,1
20110301|2010-10-07 19:00,8,1152,1152,1152,1152,10
20110301|2010-10-07 20:30,8,1151.5,1151.5,1151.5,1151.5,5
20110301|2010-10-07 21:30,8,1152.25,1152.5,1152.25,1152.5,4
20110301|2010-10-07 22:00,8,1153.75,1153.75,1153.75,1153.75,5
20110301|2010-10-07 22:30,8,1153.25,1153.25,1153.25,1153.25,2
20110301|2010-10-08 00:30,8,1151.5,1151.5,1151.5,1151.5,5
20110301|2010-10-08 02:00,8,1150,1150,1148.25,1148.25,51
20110301|2010-10-08 04:00,8,1148.5,1148.5,1148.5,1148.5,2
20110301|2010-10-08 05:00,8,1148,1148,1146.5,1146.5,3
20110301|2010-10-08 05:30,8,1146.25,1146.25,1146,1146,2
20110301|2010-10-08 06:00,8,1145.5,1145.5,1145.5,1145.5,2
20110301|2010-10-08 06:30,8,1146,1147,1146,1147,4
20110301|2010-10-08 07:00,8,1146.5,1148.25,1146,1147.5,19
20110301|2010-10-08 07:30,8,1143,1153.25,1140.5,1148,145
20110301|2010-10-08 08:00,8,1146,1151,1146,1150.5,27
20110301|2010-10-08 08:30,8,1150.75,1152,1148,1151,68
20110301|2010-10-08 09:00,8,1151,1151,1146.25,1146.25,8
20110301|2010-10-08 09:30,8,1147.75,1151.25,1147.5,1151.25,17
20110301|2010-10-08 10:00,8,1151.5,1154.5,1151.5,1153.75,84
20110301|2010-10-08 10:30,8,1155,1156,1154,1155.5,38
20110301|2010-10-08 11:00,8,1155,1155,1154,1154,3
20110301|2010-10-08 11:30,8,1154,1156.75,1154,1156.25,11
20110301|2010-10-08 12:00,8,1155.5,1156,1154.75,1155.75,15
20110301|2010-10-08 12:30,8,1154.5,1154.5,1153.25,1153.25,19
20110301|2010-10-08 13:00,8,1154,1155.5,1152.5,1155.5,4
20110301|2010-10-08 13:30,8,1154.5,1156,1154.5,1156,6
20110301|2010-10-08 14:00,8,1154.5,1157.25,1154.5,1157.25,13
20110301|2010-10-08 14:30,8,1156.25,1158.5,1155.25,1155.25,40
20110301|2010-10-08 15:00,8,1155,1156,1154.5,1155.5,25
20110301|2010-10-10 17:00,11,1157.5,1157.5,1156.75,1156.75,2
20110301|2010-10-10 19:30,11,1158.5,1158.75,1158.5,1158.75,14
20110301|2010-10-10 20:00,11,1157.25,1157.25,1157.25,1157.25,11
20110301|2010-10-10 20:30,11,1158,1158,1158,1158,2
20110301|2010-10-10 21:00,11,1157,1157,1156.5,1156.5,21
20110301|2010-10-10 23:30,11,1156.75,1156.75,1156.75,1156.75,1
20110301|2010-10-11 01:00,11,1155.25,1156.5,1155.25,1156.5,2
20110301|2010-10-11 01:30,11,1156.25,1156.25,1156.25,1156.25,2
20110301|2010-10-11 03:30,11,1158.25,1158.25,1158.25,1158.25,1
20110301|2010-10-11 04:00,11,1158.5,1158.5,1158.5,1158.5,1
20110301|2010-10-11 05:00,11,1157.75,1157.75,1157.75,1157.75,11
20110301|2010-10-11 06:30,11,1157.75,1158,1157.75,1158,28
20110301|2010-10-11 07:00,11,1158,1158,1157.5,1157.75,5
20110301|2010-10-11 07:30,11,1157.25,1157.25,1157.25,1157.25,1
20110301|2010-10-11 08:00,11,1157,1157,1157,1157,2
20110301|2010-10-11 08:30,11,1157.25,1158.25,1155.5,1157,73
20110301|2010-10-11 09:00,11,1158.5,1159.25,1157.25,1159.25,18
20110301|2010-10-11 09:30,11,1159.25,1159.5,1155.75,1156,23
20110301|2010-10-11 10:00,11,1156.25,1157.25,1156.25,1157.25,3
20110301|2010-10-11 10:30,11,1157.5,1158.25,1157.5,1158,31
20110301|2010-10-11 11:00,11,1157.75,1157.75,1157.75,1157.75,1
20110301|2010-10-11 11:30,11,1158,1158.75,1158,1158.75,17
20110301|2010-10-11 12:00,11,1158,1158,1158,1158,11
20110301|2010-10-11 12:30,11,1158.25,1158.5,1158.25,1158.5,25
20110301|2010-10-11 13:00,11,1157.5,1157.5,1157.5,1157.5,10
20110301|2010-10-11 14:00,11,1157,1157,1155.5,1155.5,28
20110301|2010-10-11 14:30,11,1155.25,1156.5,1152.75,1156.5,132
20110301|2010-10-11 15:00,11,1156.75,1157.5,1156.75,1157.5,24
20110301|2010-10-11 15:30,12,1156.75,1156.75,1156.75,1156.75,10
20110301|2010-10-11 16:00,12,1156.75,1156.75,1156.75,1156.75,1
20110301|2010-10-11 17:00,12,1157,1157,1157,1157,1
20110301|2010-10-11 19:00,12,1157,1157,1157,1157,23
20110301|2010-10-11 20:00,12,1153.75,1153.75,1153.75,1153.75,1
20110301|2010-10-11 20:30,12,1152.5,1152.5,1151.5,1151.5,8
20110301|2010-10-11 21:00,12,1152,1152,1151.25,1151.25,3
20110301|2010-10-11 22:30,12,1150,1150,1149.25,1149.25,7
20110301|2010-10-11 23:30,12,1148.75,1148.75,1148.75,1148.75,1
20110301|2010-10-12 00:00,12,1149.25,1149.25,1149.25,1149.25,5
20110301|2010-10-12 01:00,12,1148.75,1149.75,1148.75,1149.75,4
20110301|2010-10-12 02:00,12,1149.5,1149.5,1149.5,1149.5,1
20110301|2010-10-12 02:30,12,1149,1149,1149,1149,2
20110301|2010-10-12 03:30,12,1148,1148,1147.5,1147.5,3
20110301|2010-10-12 04:00,12,1147.75,1147.75,1147.25,1147.25,7
20110301|2010-10-12 05:00,12,1148.5,1149.25,1148.5,1149.25,2
20110301|2010-10-12 05:30,12,1150,1150,1149.75,1149.75,5
20110301|2010-10-12 06:30,12,1151,1152.25,1151,1152.25,4
20110301|2010-10-12 07:00,12,1151.75,1151.75,1151.5,1151.5,7
20110301|2010-10-12 07:30,12,1152,1153.5,1152,1153.5,2
20110301|2010-10-12 08:00,12,1153.75,1153.75,1153.75,1153.75,1
20110301|2010-10-12 08:30,12,1153,1153,1147.25,1149,31
20110301|2010-10-12 09:00,12,1150,1152.25,1150,1150.75,24
20110301|2010-10-12 09:30,12,1152,1154.75,1152,1154.75,67
20110301|2010-10-12 10:00,12,1154.25,1155.25,1154,1155,11
20110301|2010-10-12 10:30,12,1155,1155,1155,1155,8
20110301|2010-10-12 11:00,12,1155,1155.75,1153.75,1153.75,24
20110301|2010-10-12 11:30,12,1153.5,1153.5,1153.25,1153.25,13
20110301|2010-10-12 12:00,12,1153,1153.5,1153,1153.5,21
20110301|2010-10-12 12:30,12,1154.5,1154.5,1154.5,1154.5,10
20110301|2010-10-12 13:00,12,1155,1160,1155,1157.5,87
20110301|2010-10-12 13:30,12,1156,1158.25,1155.5,1158.25,51
20110301|2010-10-12 14:00,12,1157.75,1163.75,1157.75,1163.75,73
20110301|2010-10-12 14:30,12,1163,1163,1160.5,1160.5,29
20110301|2010-10-12 15:00,12,1160.5,1160.5,1159,1159,16
20110301|2010-10-12 15:30,13,1160.5,1161,1160.5,1161,21
20110301|2010-10-12 17:00,13,1160,1160,1160,1160,1
20110301|2010-10-12 18:30,13,1160.75,1160.75,1160.75,1160.75,2
20110301|2010-10-12 19:30,13,1159.75,1160.5,1159.75,1160.5,7
20110301|2010-10-12 20:30,13,1162.25,1162.25,1162.25,1162.25,1
20110301|2010-10-12 21:30,13,1162,1162.25,1162,1162,22
20110301|2010-10-12 22:30,13,1160.5,1160.5,1160.5,1160.5,1
20110301|2010-10-12 23:00,13,1160.75,1160.75,1160.75,1160.75,1
20110301|2010-10-13 01:00,13,1161.75,1161.75,1161.75,1161.75,1
20110301|2010-10-13 01:30,13,1161.5,1161.75,1161,1161.25,17
20110301|2010-10-13 02:00,13,1162,1162,1162,1162,1
20110301|2010-10-13 02:30,13,1163.5,1163.5,1163.5,1163.5,11
20110301|2010-10-13 03:00,13,1165.25,1166,1164.75,1166,17
20110301|2010-10-13 03:30,13,1166.5,1166.5,1166.5,1166.5,3
20110301|2010-10-13 04:30,13,1166.75,1168,1166.75,1167.5,18
20110301|2010-10-13 05:00,13,1167.25,1167.25,1167.25,1167.25,1
20110301|2010-10-13 05:30,13,1167.5,1167.75,1167.5,1167.75,4
20110301|2010-10-13 06:00,13,1167.75,1167.75,1166.5,1167.75,17
20110301|2010-10-13 06:30,13,1167.5,1168.25,1167.5,1168,15
20110301|2010-10-13 07:00,13,1168,1168.75,1167.75,1168.5,15
20110301|2010-10-13 07:30,13,1168.25,1168.25,1168.25,1168.25,1
20110301|2010-10-13 08:00,13,1167,1167.25,1166.75,1167.25,10
20110301|2010-10-13 08:30,13,1167,1168.25,1164.25,1167,132
20110301|2010-10-13 09:00,13,1167.75,1168.5,1166.5,1168.5,16
20110301|2010-10-13 09:30,13,1170,1170,1169,1169.75,53
20110301|2010-10-13 10:00,13,1171,1172.5,1170.75,1170.75,39
20110301|2010-10-13 10:30,13,1171.25,1171.5,1171,1171.25,14
20110301|2010-10-13 11:00,13,1171.5,1173.5,1171.25,1173.25,45
20110301|2010-10-13 11:30,13,1174,1174,1173.5,1173.5,11
20110301|2010-10-13 12:00,13,1172.75,1173.75,1172.75,1172.75,14
20110301|2010-10-13 12:30,13,1173,1174.5,1173,1173.25,38
20110301|2010-10-13 13:00,13,1173.75,1175.25,1173.25,1173.75,29
20110301|2010-10-13 13:30,13,1173.75,1174.25,1172,1172.25,89
20110301|2010-10-13 14:00,13,1172,1173.5,1170.25,1170.5,149
20110301|2010-10-13 14:30,13,1170.5,1171.25,1168.25,1168.5,48
20110301|2010-10-13 15:00,13,1169,1169.5,1169,1169.5,42
20110301|2010-10-13 15:30,14,1169.25,1169.25,1169.25,1169.25,1
20110301|2010-10-13 18:00,14,1168.25,1168.75,1168.25,1168.75,2
20110301|2010-10-13 19:00,14,1169.75,1169.75,1169.75,1169.75,1
20110301|2010-10-13 19:30,14,1172.5,1172.75,1172.5,1172.75,38
20110301|2010-10-13 20:00,14,1172.75,1172.75,1172.5,1172.75,22
20110301|2010-10-13 20:30,14,1173.5,1174,1173.5,1174,26
20110301|2010-10-13 21:30,14,1172.25,1172.25,1172,1172,12
20110301|2010-10-13 22:30,14,1172.25,1172.25,1172,1172.25,26
20110301|2010-10-13 23:00,14,1172.75,1172.75,1172.25,1172.25,6
20110301|2010-10-13 23:30,14,1173,1173,1173,1173,1
20110301|2010-10-14 00:30,14,1173.5,1173.5,1173.5,1173.5,2
20110301|2010-10-14 01:30,14,1173.75,1173.75,1173.75,1173.75,1
20110301|2010-10-14 02:00,14,1174,1174,1173.75,1173.75,2
20110301|2010-10-14 02:30,14,1174,1175,1174,1175,11
20110301|2010-10-14 04:00,14,1173,1173,1173,1173,1
20110301|2010-10-14 04:30,14,1172.5,1172.5,1171.25,1171.25,23
20110301|2010-10-14 05:00,14,1170,1171.25,1170,1170.25,12
20110301|2010-10-14 05:30,14,1171.75,1171.75,1171.75,1171.75,1
20110301|2010-10-14 06:30,14,1171.5,1171.5,1171.5,1171.5,1
20110301|2010-10-14 07:30,14,1169.75,1171,1169.75,1171,23
20110301|2010-10-14 08:00,14,1169,1169,1167,1167,37
20110301|2010-10-14 08:30,14,1168.25,1169.5,1164.5,1164.5,148
20110301|2010-10-14 09:00,14,1165.75,1168.25,1165,1168.25,69
20110301|2010-10-14 09:30,14,1168.25,1170,1168.25,1170,38
20110301|2010-10-14 10:00,14,1168.25,1168.25,1165.5,1165.5,25
20110301|2010-10-14 10:30,14,1165.25,1165.5,1162,1163.25,94
20110301|2010-10-14 11:00,14,1164.5,1164.75,1161,1161,10
20110301|2010-10-14 11:30,14,1161.5,1163,1161.5,1163,20
20110301|2010-10-14 12:00,14,1162.25,1162.5,1160.25,1160.75,49
20110301|2010-10-14 12:30,14,1161,1163.25,1161,1163.25,63
20110301|2010-10-14 13:00,14,1162.25,1162.25,1160.5,1161,45
20110301|2010-10-14 13:30,14,1160,1160.25,1158.25,1158.25,39
20110301|2010-10-14 14:00,14,1157.5,1161.5,1157.25,1161.25,36
20110301|2010-10-14 14:30,14,1161,1165,1161,1165,47
20110301|2010-10-14 15:00,14,1167,1168.5,1165.75,1168.5,58
20110301|2010-10-14 15:30,15,1169,1170.75,1169,1170.25,6
20110301|2010-10-14 16:00,15,1169.75,1169.75,1169.25,1169.25,42
20110301|2010-10-14 18:30,15,1166.75,1166.75,1166.75,1166.75,3
20110301|2010-10-14 19:00,15,1165.75,1165.75,1165.75,1165.75,1
20110301|2010-10-14 20:30,15,1166,1166,1166,1166,1
20110301|2010-10-14 21:00,15,1167.75,1167.75,1167.75,1167.75,1
20110301|2010-10-14 23:00,15,1168,1168,1167.5,1167.5,9
20110301|2010-10-15 00:00,15,1168.75,1168.75,1168.75,1168.75,1
20110301|2010-10-15 01:00,15,1169,1169,1169,1169,12
20110301|2010-10-15 01:30,15,1168.75,1170,1168.75,1170,6
20110301|2010-10-15 02:00,15,1169.25,1169.25,1169.25,1169.25,2
20110301|2010-10-15 03:00,15,1167,1167,1167,1167,1
20110301|2010-10-15 04:30,15,1166,1166,1166,1166,1
20110301|2010-10-15 05:00,15,1167.5,1167.5,1165.75,1166.75,17
20110301|2010-10-15 05:30,15,1166,1166,1165.75,1165.75,14
20110301|2010-10-15 06:00,15,1166,1166,1164.75,1165,18
20110301|2010-10-15 06:30,15,1165,1166.5,1165,1166.5,27
20110301|2010-10-15 07:00,15,1167,1171.75,1167,1169.5,62
20110301|2010-10-15 07:30,15,1172.75,1174.25,1169.75,1169.75,157
20110301|2010-10-15 08:00,15,1170.25,1174,1168.75,1174,90
20110301|2010-10-15 08:30,15,1172.75,1173,1165.75,1166.75,251
20110301|2010-10-15 09:00,15,1165.5,1167,1158.25,1160,135
20110301|2010-10-15 09:30,15,1159.5,1162,1158.75,1161.5,57
20110301|2010-10-15 10:00,15,1164.5,1165.75,1164.5,1164.75,6
20110301|2010-10-15 10:30,15,1166,1168,1164.25,1164.25,75
20110301|2010-10-15 11:00,15,1161.5,1163.75,1161.25,1163.75,15
20110301|2010-10-15 11:30,15,1166.5,1167,1164.25,1164.25,7
20110301|2010-10-15 12:00,15,1164.75,1165,1164.75,1165,20
20110301|2010-10-15 12:30,15,1164,1164.75,1163,1164.75,3
20110301|2010-10-15 13:00,15,1163,1166,1162.25,1166,4
20110301|2010-10-15 13:30,15,1166.75,1167,1164.75,1165.5,8
20110301|2010-10-15 14:00,15,1164.5,1164.75,1164,1164.25,12
20110301|2010-10-15 14:30,15,1164,1167,1164,1167,16
20110301|2010-10-15 15:00,15,1167.25,1170,1167.25,1169.75,11
20110301|2010-10-17 17:00,18,1168.25,1168.25,1168.25,1168.25,1
20110301|2010-10-17 18:00,18,1168.5,1168.5,1168.5,1168.5,1
20110301|2010-10-17 18:30,18,1167.75,1167.75,1167.25,1167.25,4
20110301|2010-10-17 19:00,18,1167,1167,1167,1167,1
20110301|2010-10-17 19:30,18,1166.5,1166.5,1166.25,1166.25,2
20110301|2010-10-17 20:30,18,1165.75,1165.75,1165,1165.5,3
20110301|2010-10-17 21:00,18,1165.5,1165.5,1164,1164,2
20110301|2010-10-17 21:30,18,1163.75,1163.75,1162.25,1162.25,6
20110301|2010-10-17 22:30,18,1163.25,1163.25,1163.25,1163.25,4
20110301|2010-10-18 00:30,18,1162,1162,1162,1162,1
20110301|2010-10-18 01:00,18,1161.5,1163,1161.5,1163,10
20110301|2010-10-18 02:00,18,1161.25,1161.25,1161.25,1161.25,1
20110301|2010-10-18 02:30,18,1162.25,1162.75,1162.25,1162.75,2
20110301|2010-10-18 03:00,18,1160.5,1160.5,1159.5,1159.5,3
20110301|2010-10-18 03:30,18,1162.5,1163,1162.5,1163,2
20110301|2010-10-18 04:30,18,1163.5,1165,1163.5,1164.75,9
20110301|2010-10-18 05:00,18,1164.75,1164.75,1164.75,1164.75,1
20110301|2010-10-18 06:30,18,1165.75,1165.75,1164,1164,9
20110301|2010-10-18 07:00,18,1166.25,1167,1166.25,1167,6
20110301|2010-10-18 07:30,18,1167.5,1167.5,1167.5,1167.5,1
20110301|2010-10-18 08:00,18,1167.5,1167.5,1167,1167,2
20110301|2010-10-18 08:30,18,1166.75,1171,1166,1170,17
20110301|2010-10-18 09:00,18,1169,1172.5,1169,1169.75,87
20110301|2010-10-18 09:30,18,1170.5,1172.25,1170.5,1172.25,11
20110301|2010-10-18 10:00,18,1172.25,1172.25,1168.75,1170,6
20110301|2010-10-18 10:30,18,1168.75,1168.75,1168.75,1168.75,1
20110301|2010-10-18 11:00,18,1170.5,1170.5,1170,1170,11
20110301|2010-10-18 11:30,18,1169.5,1170.75,1169.5,1170,3
20110301|2010-10-18 12:00,18,1170.5,1171,1170.5,1171,2
20110301|2010-10-18 13:00,18,1171,1173,1170.5,1173,32
20110301|2010-10-18 13:30,18,1172.75,1173.75,1172.75,1173.75,20
20110301|2010-10-18 14:00,18,1173.75,1175.25,1173.75,1175.25,4
20110301|2010-10-18 14:30,18,1175,1176.75,1175,1175.25,19
20110301|2010-10-18 15:00,18,1175.75,1176.25,1173.25,1173.25,17
20110301|2010-10-18 15:30,19,1172.5,1172.5,1165.75,1166.75,75
20110301|2010-10-18 16:00,19,1166.75,1168.25,1166.25,1166.25,6
20110301|2010-10-18 17:00,19,1167.5,1167.5,1166.5,1166.5,7
20110301|2010-10-18 19:00,19,1169,1169,1169,1169,2
20110301|2010-10-18 20:00,19,1168.75,1168.75,1168.75,1168.75,1
20110301|2010-10-18 23:30,19,1166,1166,1166,1166,5
20110301|2010-10-19 02:00,19,1166.25,1167.5,1166.25,1167.5,2
20110301|2010-10-19 02:30,19,1168.25,1169.5,1168.25,1169.5,7
20110301|2010-10-19 03:30,19,1169,1169,1169,1169,1
20110301|2010-10-19 04:00,19,1171,1171,1170,1170,2
20110301|2010-10-19 05:00,19,1170.5,1170.5,1169.5,1169.5,13
20110301|2010-10-19 05:30,19,1171.75,1172.5,1170.5,1170.5,15
20110301|2010-10-19 06:00,19,1170.75,1170.75,1166,1167,16
20110301|2010-10-19 06:30,19,1167,1167,1164,1165.5,28
20110301|2010-10-19 07:00,19,1164.75,1166,1164.5,1166,15
20110301|2010-10-19 07:30,19,1165.75,1166,1164,1164,4
20110301|2010-10-19 08:00,19,1163.75,1163.75,1160.25,1161,60
20110301|2010-10-19 08:30,19,1160.5,1163.75,1157.5,1160.5,152
20110301|2010-10-19 09:00,19,1158.75,1165,1158.75,1164.25,67
20110301|2010-10-19 09:30,19,1166.5,1166.75,1164,1166.25,10
20110301|2010-10-19 10:00,19,1164.75,1165,1162.5,1162.75,12
20110301|2010-10-19 10:30,19,1166,1167,1166,1167,2
20110301|2010-10-19 11:00,19,1167.75,1168.5,1166.5,1166.5,4
20110301|2010-10-19 12:00,19,1164,1164,1164,1164,2
20110301|2010-10-19 12:30,19,1163.25,1163.5,1158,1158.5,49
20110301|2010-10-19 13:00,19,1158.5,1158.5,1152.5,1154,90
20110301|2010-10-19 13:30,19,1153.5,1157.25,1153.5,1156.5,28
20110301|2010-10-19 14:00,19,1156,1156,1151.25,1151.25,95
20110301|2010-10-19 14:30,19,1151.25,1157,1151,1157,14
20110301|2010-10-19 15:00,19,1158,1158.25,1158,1158.25,2
20110301|2010-10-19 15:30,20,1157.25,1157.25,1157.25,1157.25,2
20110301|2010-10-19 16:00,20,1157.5,1157.5,1157.5,1157.5,1
20110301|2010-10-19 17:00,20,1157.5,1157.5,1157.5,1157.5,1
20110301|2010-10-19 17:30,20,1157,1157,1157,1157,1
20110301|2010-10-19 20:00,20,1157.5,1157.5,1157.5,1157.5,1
20110301|2010-10-19 20:30,20,1159,1159,1159,1159,1
20110301|2010-10-19 22:30,20,1160.75,1160.75,1160.75,1160.75,1
20110301|2010-10-19 23:00,20,1161.5,1162.5,1161.5,1162.5,29
20110301|2010-10-20 01:30,20,1160.75,1160.75,1160.25,1160.25,2
20110301|2010-10-20 03:00,20,1159.25,1159.25,1159.25,1159.25,1
20110301|2010-10-20 03:30,20,1162.5,1163.75,1162.5,1163.75,9
20110301|2010-10-20 05:30,20,1164.25,1164.5,1164.25,1164.5,7
20110301|2010-10-20 06:00,20,1163.5,1163.5,1163.5,1163.5,9
20110301|2010-10-20 07:00,20,1162,1162,1160.75,1160.75,4
20110301|2010-10-20 07:30,20,1161.25,1161.75,1160,1160,3
20110301|2010-10-20 08:30,20,1159.25,1164.5,1159.25,1164,38
20110301|2010-10-20 09:00,20,1162,1162.75,1160.5,1162.75,159
20110301|2010-10-20 09:30,20,1163.75,1168.75,1163.75,1167,55
20110301|2010-10-20 10:00,20,1168,1169.5,1168,1169.5,2
20110301|2010-10-20 10:30,20,1169.75,1170.25,1169.25,1169.5,16
20110301|2010-10-20 11:00,20,1170.75,1172.75,1170.75,1172,19
20110301|2010-10-20 11:30,20,1172,1172,1172,1172,2
20110301|2010-10-20 12:00,20,1173.5,1173.75,1172.25,1173.75,6
20110301|2010-10-20 12:30,20,1171.25,1171.25,1171.25,1171.25,15
20110301|2010-10-20 13:00,20,1169.5,1172,1169.5,1172,8
20110301|2010-10-20 13:30,20,1173,1174.25,1171.5,1172,16
20110301|2010-10-20 14:00,20,1171.25,1171.25,1171.25,1171.25,1
20110301|2010-10-20 14:30,20,1172,1172,1168,1168.75,55
20110301|2010-10-20 15:00,20,1169.75,1169.75,1169,1169.5,23
20110301|2010-10-20 15:30,21,1170.5,1171,1170.5,1171,2
20110301|2010-10-20 17:00,21,1170.5,1170.5,1170.5,1170.5,30
20110301|2010-10-20 19:30,21,1167.75,1167.75,1167.5,1167.5,2
20110301|2010-10-20 21:00,21,1169.5,1169.5,1169.5,1169.5,1
20110301|2010-10-20 22:00,21,1167,1167,1167,1167,1
20110301|2010-10-21 00:00,21,1168.5,1168.5,1168.5,1168.5,1
20110301|2010-10-21 02:00,21,1167,1167,1167,1167,1
20110301|2010-10-21 02:30,21,1172.75,1172.75,1172.75,1172.75,2
20110301|2010-10-21 04:30,21,1173.5,1173.5,1173.5,1173.5,14
20110301|2010-10-21 05:30,21,1175,1175.5,1174.5,1174.5,9
20110301|2010-10-21 06:00,21,1175,1175.5,1175,1175.25,13
20110301|2010-10-21 06:30,21,1176.25,1176.75,1176,1176,8
20110301|2010-10-21 07:00,21,1175,1175,1174.5,1174.5,2
20110301|2010-10-21 07:30,21,1176,1176,1173.75,1174.25,6
20110301|2010-10-21 08:00,21,1173.75,1174,1173.75,1174,46
20110301|2010-10-21 08:30,21,1173.75,1176.5,1173.25,1175.75,26
20110301|2010-10-21 09:00,21,1174.5,1179.75,1173.25,1179.25,44
20110301|2010-10-21 09:30,21,1180,1180.5,1178.75,1178.75,13
20110301|2010-10-21 10:00,21,1180.5,1180.75,1177,1177,29
20110301|2010-10-21 10:30,21,1176,1176,1171.75,1171.75,14
20110301|2010-10-21 11:00,21,1174,1174.25,1173,1174.25,34
20110301|2010-10-21 11:30,21,1174.25,1174.25,1169.75,1171,63
20110301|2010-10-21 12:00,21,1172,1172,1172,1172,8
20110301|2010-10-21 12:30,21,1170,1171.25,1162.75,1163,52
20110301|2010-10-21 13:00,21,1163,1166,1162.25,1166,19
20110301|2010-10-21 13:30,21,1165.5,1166.25,1165.5,1165.75,20
20110301|2010-10-21 14:00,21,1168.25,1172,1168.25,1172,3
20110301|2010-10-21 14:30,21,1170.75,1171,1169.5,1171,5
20110301|2010-10-21 15:00,21,1171,1171.5,1170,1171,84
20110301|2010-10-21 17:00,22,1170.25,1170.25,1170.25,1170.25,2
20110301|2010-10-21 18:00,22,1170.5,1170.5,1170.5,1170.5,4
20110301|2010-10-21 19:00,22,1170.75,1170.75,1170.75,1170.75,4
20110301|2010-10-21 20:30,22,1171.25,1171.25,1171.25,1171.25,2
20110301|2010-10-21 21:30,22,1171.25,1171.25,1171.25,1171.25,1
20110301|2010-10-21 22:00,22,1172,1172,1172,1172,4
20110301|2010-10-21 23:30,22,1172,1172.5,1172,1172.5,17
20110301|2010-10-22 01:30,22,1172.25,1172.25,1172.25,1172.25,3
20110301|2010-10-22 02:00,22,1171.25,1171.25,1171,1171,6
20110301|2010-10-22 03:00,22,1171,1171,1169,1169,3
20110301|2010-10-22 06:30,22,1173.5,1173.5,1172.75,1172.75,22
20110301|2010-10-22 07:30,22,1173.75,1174.75,1173.75,1174.75,32
20110301|2010-10-22 08:00,22,1175,1175.75,1173.75,1173.75,24
20110301|2010-10-22 08:30,22,1172,1175,1172,1173,11
20110301|2010-10-22 09:00,22,1171.5,1173.5,1170.25,1173.25,18
20110301|2010-10-22 09:30,22,1173.75,1173.75,1173.5,1173.5,5
20110301|2010-10-22 10:30,22,1172.75,1173,1172.75,1173,2
20110301|2010-10-22 11:00,22,1173.25,1173.25,1173.25,1173.25,2
20110301|2010-10-22 11:30,22,1173.5,1173.5,1173.5,1173.5,18
20110301|2010-10-22 12:00,22,1173.25,1173.25,1173.25,1173.25,4
20110301|2010-10-22 12:30,22,1172,1172,1172,1172,1
20110301|2010-10-22 13:00,22,1171.5,1173.5,1171.5,1173.5,9
20110301|2010-10-22 13:30,22,1172.75,1172.75,1172.75,1172.75,1
20110301|2010-10-22 14:00,22,1173.75,1173.75,1172.75,1172.75,3
20110301|2010-10-22 14:30,22,1172.5,1173.75,1172.5,1173.5,9
20110301|2010-10-22 15:00,22,1174.5,1176,1174.5,1176,16
20110301|2010-10-24 17:00,25,1176.75,1177.75,1176.75,1177.25,6
20110301|2010-10-24 18:00,25,1176.5,1176.5,1176.5,1176.5,1
20110301|2010-10-24 19:30,25,1179,1179.25,1179,1179,3
20110301|2010-10-24 20:00,25,1179.75,1180.25,1179.75,1180.25,6
20110301|2010-10-24 20:30,25,1178.5,1178.5,1178.5,1178.5,2
20110301|2010-10-24 21:00,25,1180,1180,1180,1180,6
20110301|2010-10-24 22:30,25,1181,1183.75,1181,1183.5,23
20110301|2010-10-24 23:00,25,1184,1187.25,1184,1186.5,12
20110301|2010-10-24 23:30,25,1185.5,1187.25,1185.5,1186.5,24
20110301|2010-10-25 00:30,25,1184.5,1184.5,1184.5,1184.5,1
20110301|2010-10-25 01:00,25,1184.5,1184.5,1184.25,1184.25,2
20110301|2010-10-25 01:30,25,1183.75,1183.75,1183.75,1183.75,1
20110301|2010-10-25 02:00,25,1183.25,1183.25,1182.75,1183,5
20110301|2010-10-25 03:30,25,1183.75,1183.75,1183.5,1183.5,20
20110301|2010-10-25 06:00,25,1183.25,1183.25,1183.25,1183.25,1
20110301|2010-10-25 06:30,25,1182.75,1182.75,1182.75,1182.75,2
20110301|2010-10-25 07:00,25,1183,1183,1182,1182,7
20110301|2010-10-25 07:30,25,1182,1182,1181.25,1181.25,13
20110301|2010-10-25 08:30,25,1182,1185.5,1181.5,1185,72
20110301|2010-10-25 09:00,25,1187,1187.5,1184.5,1185,89
20110301|2010-10-25 09:30,25,1184.5,1184.5,1180,1181,23
20110301|2010-10-25 10:00,25,1180,1181.5,1179,1181.5,14
20110301|2010-10-25 10:30,25,1182,1182,1180.5,1180.5,2
20110301|2010-10-25 11:00,25,1178,1178,1178,1178,1
20110301|2010-10-25 11:30,25,1178.75,1179,1178.75,1178.75,3
20110301|2010-10-25 12:00,25,1178.5,1181,1178,1181,23
20110301|2010-10-25 12:30,25,1180,1180,1179.5,1179.5,5
20110301|2010-10-25 13:00,25,1180.5,1180.5,1180.5,1180.5,2
20110301|2010-10-25 13:30,25,1179,1179.25,1179,1179.25,3
20110301|2010-10-25 14:00,25,1179.5,1182.75,1179.5,1182.75,9
20110301|2010-10-25 14:30,25,1181.25,1181.25,1176.5,1177.25,20
20110301|2010-10-25 15:00,25,1177.25,1178.25,1176.5,1177.75,51
20110301|2010-10-25 15:30,26,1177,1177.25,1177,1177.25,3
20110301|2010-10-25 17:30,26,1177,1177,1176.75,1176.75,3
20110301|2010-10-25 19:00,26,1177.75,1177.75,1177.75,1177.75,1
20110301|2010-10-25 21:30,26,1176.25,1176.25,1176.25,1176.25,1
20110301|2010-10-25 22:00,26,1176,1176,1176,1176,1
20110301|2010-10-25 23:00,26,1178.5,1178.5,1178.5,1178.5,10
20110301|2010-10-26 00:00,26,1178.25,1178.25,1178.25,1178.25,1
20110301|2010-10-26 02:00,26,1178.75,1179,1178.75,1179,2
20110301|2010-10-26 02:30,26,1176,1176,1175,1175,4
20110301|2010-10-26 04:00,26,1175.25,1175.25,1175.25,1175.25,12
20110301|2010-10-26 04:30,26,1174,1174,1173.5,1173.5,7
20110301|2010-10-26 05:00,26,1175.25,1176.5,1175.25,1176.5,3
20110301|2010-10-26 05:30,26,1176.5,1176.5,1176.5,1176.5,15
20110301|2010-10-26 06:30,26,1175.5,1175.5,1175.5,1175.5,5
20110301|2010-10-26 07:00,26,1174,1174.25,1172,1172.5,20
20110301|2010-10-26 07:30,26,1174,1174,1173.5,1173.5,13
20110301|2010-10-26 08:00,26,1172,1172,1170.75,1170.75,15
20110301|2010-10-26 08:30,26,1170.25,1171.5,1169,1171.5,16
20110301|2010-10-26 09:00,26,1173.25,1177,1173.25,1176.25,24
20110301|2010-10-26 09:30,26,1175.75,1176.25,1173.75,1176.25,20
20110301|2010-10-26 10:00,26,1175,1177,1174,1177,7
20110301|2010-10-26 10:30,26,1176.25,1176.5,1176,1176,34
20110301|2010-10-26 11:00,26,1176.5,1177,1176.5,1177,3
20110301|2010-10-26 11:30,26,1177,1177.25,1176.25,1176.25,4
20110301|2010-10-26 12:00,26,1178,1178,1177,1177,2
20110301|2010-10-26 12:30,26,1175.25,1175.25,1174.5,1174.5,9
20110301|2010-10-26 13:00,26,1174.75,1174.75,1172.75,1172.75,5
20110301|2010-10-26 13:30,26,1174.5,1174.5,1174.5,1174.5,1
20110301|2010-10-26 14:00,26,1177,1178,1177,1177.5,25
20110301|2010-10-26 14:30,26,1177.5,1177.5,1177,1177,3
20110301|2010-10-26 15:00,26,1177.25,1178,1177.25,1178,21
20110301|2010-10-26 15:30,27,1178,1178,1178,1178,7
20110301|2010-10-26 18:00,27,1178,1178,1178,1178,12
20110301|2010-10-26 19:00,27,1180.25,1180.25,1180.25,1180.25,35
20110301|2010-10-26 20:00,27,1178,1178,1177.75,1177.75,2
20110301|2010-10-26 21:00,27,1178.5,1178.5,1177.5,1177.5,2
20110301|2010-10-26 22:30,27,1173,1173,1172.75,1173,6
20110301|2010-10-26 23:00,27,1172,1172,1172,1172,4
20110301|2010-10-27 01:00,27,1172.5,1173,1172.5,1173,13
20110301|2010-10-27 01:30,27,1170.75,1172,1170.75,1172,4
20110301|2010-10-27 02:00,27,1171.75,1171.75,1171.75,1171.75,1
20110301|2010-10-27 02:30,27,1169.5,1169.5,1169.5,1169.5,4
20110301|2010-10-27 03:00,27,1170.75,1170.75,1170.5,1170.5,12
20110301|2010-10-27 03:30,27,1171,1171,1171,1171,1
20110301|2010-10-27 04:00,27,1169.75,1169.75,1169.75,1169.75,1
20110301|2010-10-27 04:30,27,1171.75,1173.5,1171.75,1173.5,3
20110301|2010-10-27 05:30,27,1172.25,1173,1172.25,1173,3
20110301|2010-10-27 06:30,27,1172.25,1172.25,1172.25,1172.25,11
20110301|2010-10-27 07:00,27,1171.75,1171.75,1171.75,1171.75,1
20110301|2010-10-27 07:30,27,1171.5,1171.5,1169,1169,13
20110301|2010-10-27 08:00,27,1169.75,1170,1168.75,1168.75,5
20110301|2010-10-27 08:30,27,1168.5,1171.75,1168.5,1171.75,6
20110301|2010-10-27 09:00,27,1172,1173.5,1167,1167,15
20110301|2010-10-27 09:30,27,1167.5,1167.75,1164.75,1164.75,46
20110301|2010-10-27 10:00,27,1165.25,1165.25,1164.25,1164.5,18
20110301|2010-10-27 10:30,27,1165.5,1167.25,1165.5,1167.25,12
20110301|2010-10-27 11:00,27,1165.5,1165.75,1165.5,1165.75,2
20110301|2010-10-27 11:30,27,1164.75,1164.75,1164.75,1164.75,2
20110301|2010-10-27 12:00,27,1166,1166,1164,1164,8
20110301|2010-10-27 12:30,27,1164.75,1166.75,1164.75,1165.5,38
20110301|2010-10-27 13:00,27,1167.5,1168,1166.5,1166.5,40
20110301|2010-10-27 13:30,27,1168.75,1170.25,1168.75,1169.5,28
20110301|2010-10-27 14:00,27,1170.5,1171.75,1168.5,1170,15
20110301|2010-10-27 14:30,27,1170,1174.75,1170,1174,58
20110301|2010-10-27 15:00,27,1172.75,1172.75,1172.75,1172.75,1
20110301|2010-10-27 15:30,28,1173,1173.5,1172.25,1172.75,41
20110301|2010-10-27 16:00,28,1173.25,1173.25,1173.25,1173.25,18
20110301|2010-10-27 17:00,28,1172.5,1172.5,1172.5,1172.5,14
20110301|2010-10-27 18:30,28,1174.5,1174.5,1174,1174,18
20110301|2010-10-27 19:30,28,1174.75,1174.75,1174.75,1174.75,3
20110301|2010-10-27 22:30,28,1175.25,1175.25,1175.25,1175.25,1
20110301|2010-10-27 23:30,28,1176,1176.25,1175.25,1175.25,5
20110301|2010-10-28 00:30,28,1176,1176,1175.75,1175.75,4
20110301|2010-10-28 01:00,28,1175.25,1175.25,1175.25,1175.25,1
20110301|2010-10-28 02:00,28,1176.25,1176.25,1176.25,1176.25,1
20110301|2010-10-28 02:30,28,1175,1175,1175,1175,3
20110301|2010-10-28 03:00,28,1174.75,1174.75,1174.75,1174.75,1
20110301|2010-10-28 04:00,28,1176,1176.5,1176,1176.5,6
20110301|2010-10-28 04:30,28,1177,1177,1177,1177,1
20110301|2010-10-28 06:00,28,1175,1175,1175,1175,1
20110301|2010-10-28 06:30,28,1174.75,1174.75,1174.75,1174.75,1
20110301|2010-10-28 07:00,28,1178,1178.75,1178,1178.75,9
20110301|2010-10-28 07:30,28,1179.25,1181,1179.25,1180,41
20110301|2010-10-28 08:00,28,1180.25,1180.25,1180.25,1180.25,1
20110301|2010-10-28 08:30,28,1180,1181,1177.5,1177.5,39
20110301|2010-10-28 09:00,28,1178.25,1179.25,1172.25,1172.25,32
20110301|2010-10-28 09:30,28,1171.75,1173,1170.5,1172.25,10
20110301|2010-10-28 10:00,28,1173,1173,1173,1173,1
20110301|2010-10-28 10:30,28,1173.5,1173.5,1172,1172,21
20110301|2010-10-28 11:00,28,1171.25,1171.25,1169,1169,19
20110301|2010-10-28 11:30,28,1169,1170.5,1168.5,1170.5,61
20110301|2010-10-28 12:00,28,1168.5,1174.5,1168.25,1172,150
20110301|2010-10-28 13:00,28,1174,1174,1173.75,1173.75,13
20110301|2010-10-28 13:30,28,1173.75,1173.75,1173.5,1173.5,20
20110301|2010-10-28 14:00,28,1174.75,1174.75,1173.5,1173.5,4
20110301|2010-10-28 14:30,28,1175,1176.75,1175,1176.75,11
20110301|2010-10-28 15:00,28,1174,1175.25,1174,1174,6
20110301|2010-10-28 15:30,29,1174.5,1174.75,1174,1174.75,9
20110301|2010-10-28 18:00,29,1173.5,1173.5,1173.5,1173.5,1
20110301|2010-10-28 18:30,29,1173.75,1173.75,1173.75,1173.75,1
20110301|2010-10-28 19:00,29,1172.75,1172.75,1172.75,1172.75,1
20110301|2010-10-28 20:00,29,1169,1169,1168.5,1168.5,7
20110301|2010-10-28 20:30,29,1170,1170,1170,1170,2
20110301|2010-10-28 21:00,29,1170,1170,1170,1170,20
20110301|2010-10-28 21:30,29,1169,1169,1168.5,1168.5,13
20110301|2010-10-28 22:00,29,1169.5,1169.5,1169.5,1169.5,1
20110301|2010-10-29 02:00,29,1169.25,1169.25,1169.25,1169.25,1
20110301|2010-10-29 03:30,29,1168,1168,1167.5,1167.5,13
20110301|2010-10-29 04:00,29,1169.25,1169.25,1169.25,1169.25,1
20110301|2010-10-29 06:00,29,1168.5,1168.5,1168.5,1168.5,12
20110301|2010-10-29 07:00,29,1170,1170,1170,1170,1
20110301|2010-10-29 07:30,29,1169.5,1173.5,1169.5,1173.25,25
20110301|2010-10-29 08:00,29,1171.25,1172.5,1171.25,1172.5,5
20110301|2010-10-29 08:30,29,1173,1175,1172.5,1172.5,43
20110301|2010-10-29 09:00,29,1172,1176.5,1172,1176.5,12
20110301|2010-10-29 09:30,29,1175,1175,1173.25,1173.25,3
20110301|2010-10-29 10:00,29,1175.25,1175.25,1174.75,1174.75,21
20110301|2010-10-29 10:30,29,1173,1173.5,1171.25,1172.25,18
20110301|2010-10-29 11:00,29,1173.5,1174.75,1173.25,1174.75,7
20110301|2010-10-29 11:30,29,1175,1175.25,1175,1175,32
20110301|2010-10-29 12:00,29,1174.75,1175.75,1174,1175.75,7
20110301|2010-10-29 12:30,29,1174.75,1176.5,1174.75,1175.75,5
20110301|2010-10-29 13:00,29,1176.5,1177,1175.75,1175.75,7
20110301|2010-10-29 14:00,29,1173.75,1175,1173.75,1175,37
20110301|2010-10-29 14:30,29,1176,1176.75,1176,1176,4
20110301|2010-10-29 15:00,29,1175,1175,1175,1175,6
20110301|2010-10-31 17:00,1,1177,1180.5,1177,1180.5,33
20110301|2010-10-31 17:30,1,1180.25,1180.5,1180.25,1180.5,2
20110301|2010-10-31 18:30,1,1181.75,1181.75,1180.25,1181.25,20
20110301|2010-10-31 19:00,1,1181.5,1181.5,1180.5,1180.5,8
20110301|2010-10-31 19:30,1,1180.75,1180.75,1180.75,1180.75,1
20110301|2010-10-31 20:00,1,1182.25,1182.25,1182.25,1182.25,1
20110301|2010-10-31 20:30,1,1183.25,1183.25,1183.25,1183.25,5
20110301|2010-10-31 21:00,1,1183,1183,1183,1183,2
20110301|2010-10-31 22:30,1,1183.5,1183.5,1183.5,1183.5,12
20110301|2010-11-01 00:30,1,1182.25,1182.25,1181.5,1182.25,3
20110301|2010-11-01 01:00,1,1182.5,1182.5,1182.5,1182.5,1
20110301|2010-11-01 01:30,1,1182.5,1183,1182.5,1183,2
20110301|2010-11-01 03:00,1,1182,1182,1182,1182,1
20110301|2010-11-01 03:30,1,1182.75,1184,1182.75,1184,12
20110301|2010-11-01 05:00,1,1180,1180,1179.75,1179.75,4
20110301|2010-11-01 05:30,1,1180.25,1180.5,1180,1180,12
20110301|2010-11-01 06:00,1,1180.75,1180.75,1180.75,1180.75,10
20110301|2010-11-01 07:00,1,1179.5,1179.5,1179.5,1179.5,5
20110301|2010-11-01 07:30,1,1179.75,1179.75,1179.75,1179.75,1
20110301|2010-11-01 08:00,1,1180.75,1180.75,1180.75,1180.75,2
20110301|2010-11-01 08:30,1,1181,1184,1180.5,1182.75,27
20110301|2010-11-01 09:00,1,1184.5,1187,1184,1184.5,49
20110301|2010-11-01 09:30,1,1185.5,1185.5,1183.5,1184.5,25
20110301|2010-11-01 10:00,1,1182,1182.5,1179.25,1179.25,14
20110301|2010-11-01 10:30,1,1178.75,1180.25,1178,1180,18
20110301|2010-11-01 11:00,1,1180,1181,1179.5,1181,16
20110301|2010-11-01 11:30,1,1179.5,1179.5,1179.5,1179.5,2
20110301|2010-11-01 12:00,1,1178.75,1179,1177.5,1178,23
20110301|2010-11-01 12:30,1,1178.75,1180.5,1178.5,1180.5,11
20110301|2010-11-01 13:00,1,1179,1179.25,1179,1179.25,2
20110301|2010-11-01 13:30,1,1176.75,1176.75,1174.5,1175,38
20110301|2010-11-01 14:00,1,1174,1174,1169,1171.5,87
20110301|2010-11-01 14:30,1,1172.75,1176,1172,1175.5,37
20110301|2010-11-01 15:00,1,1176,1177.5,1176,1177.5,17
20110301|2010-11-01 15:30,2,1177.25,1177.25,1177.25,1177.25,1
20110301|2010-11-01 16:00,2,1176.75,1176.75,1176.25,1176.25,2
20110301|2010-11-01 17:00,2,1176.25,1176.25,1176.25,1176.25,1
20110301|2010-11-01 20:00,2,1178.75,1178.75,1178,1178,3
20110301|2010-11-01 22:30,2,1177.25,1177.25,1177.25,1177.25,1
20110301|2010-11-01 23:00,2,1178.25,1178.25,1178.25,1178.25,1
20110301|2010-11-01 23:30,2,1179,1179,1179,1179,1
20110301|2010-11-02 00:30,2,1180,1180.5,1180,1180.5,4
20110301|2010-11-02 02:00,2,1179,1179.25,1179,1179.25,2
20110301|2010-11-02 03:00,2,1180,1181.5,1180,1181.5,48
20110301|2010-11-02 05:30,2,1182.5,1182.5,1182,1182,4
20110301|2010-11-02 06:30,2,1183.75,1184.25,1183.75,1184.25,2
20110301|2010-11-02 07:00,2,1185,1185.75,1185,1185.75,31
20110301|2010-11-02 07:30,2,1184.75,1185,1184.5,1185,52
20110301|2010-11-02 08:00,2,1185.25,1185.25,1185.25,1185.25,1
20110301|2010-11-02 08:30,2,1185.25,1186.25,1183.25,1185,59
20110301|2010-11-02 09:00,2,1184.25,1184.5,1182.25,1183.75,20
20110301|2010-11-02 09:30,2,1181.25,1183,1181.25,1183,51
20110301|2010-11-02 10:00,2,1182.25,1183.75,1182.25,1183.75,19
20110301|2010-11-02 11:00,2,1184,1184,1184,1184,4
20110301|2010-11-02 11:30,2,1183.25,1185.5,1183.25,1185.25,19
20110301|2010-11-02 12:00,2,1185.75,1186.25,1185.25,1185.25,11
20110301|2010-11-02 12:30,2,1186.25,1187.5,1186.25,1187.5,32
20110301|2010-11-02 13:00,2,1187,1187,1185.75,1186,108
20110301|2010-11-02 13:30,2,1186,1186,1184.5,1185,49
20110301|2010-11-02 14:00,2,1185.5,1186,1185.5,1186,2
20110301|2010-11-02 14:30,2,1185,1186,1184.25,1184.25,35
20110301|2010-11-02 15:00,2,1186.5,1188,1186.5,1187.75,59
20110301|2010-11-02 15:30,3,1186.25,1187.5,1186.25,1186.75,7
20110301|2010-11-02 16:00,3,1187.25,1187.75,1187.25,1187.75,2
20110301|2010-11-02 17:00,3,1188,1188,1188,1188,2
20110301|2010-11-02 17:30,3,1187.75,1187.75,1187.75,1187.75,1
20110301|2010-11-02 18:00,3,1189,1191,1189,1190.5,64
20110301|2010-11-02 18:30,3,1191.25,1191.25,1191.25,1191.25,6
20110301|2010-11-02 19:00,3,1190,1190,1190,1190,1
20110301|2010-11-02 19:30,3,1188,1188,1188,1188,1
20110301|2010-11-02 20:00,3,1188,1188,1188,1188,2
20110301|2010-11-02 20:30,3,1187.75,1187.75,1187.75,1187.75,1
20110301|2010-11-02 21:00,3,1186,1186.75,1186,1186.75,2
20110301|2010-11-02 21:30,3,1188.75,1188.75,1188.75,1188.75,1
20110301|2010-11-03 01:00,3,1188,1188,1188,1188,2
20110301|2010-11-03 02:30,3,1187.25,1187.25,1187,1187,2
20110301|2010-11-03 03:00,3,1187.25,1187.25,1187.25,1187.25,2
20110301|2010-11-03 04:00,3,1187.5,1187.5,1187.5,1187.5,1
20110301|2010-11-03 07:30,3,1188.75,1188.75,1188.75,1188.75,1
20110301|2010-11-03 08:00,3,1189,1189,1187,1187,6
20110301|2010-11-03 08:30,3,1186,1186,1185,1185,11
20110301|2010-11-03 09:00,3,1185.25,1185.25,1185,1185,3
20110301|2010-11-03 09:30,3,1187,1187,1184.25,1184.25,21
20110301|2010-11-03 10:00,3,1184,1184.25,1181.25,1182,32
20110301|2010-11-03 10:30,3,1181.75,1182,1181.75,1182,40
20110301|2010-11-03 11:00,3,1180.25,1181.5,1180,1180,27
20110301|2010-11-03 11:30,3,1181.25,1182.25,1181.25,1181.75,4
20110301|2010-11-03 12:00,3,1183.25,1183.25,1181.5,1181.5,24
20110301|2010-11-03 12:30,3,1181.25,1182,1180.75,1182,4
20110301|2010-11-03 13:00,3,1183.5,1188,1176.75,1176.75,144
20110301|2010-11-03 13:30,3,1177.25,1188,1175.25,1187.25,91
20110301|2010-11-03 14:00,3,1187,1190,1187,1188.25,18
20110301|2010-11-03 14:30,3,1187.25,1187.75,1186.5,1187.75,4
20110301|2010-11-03 15:00,3,1190,1192.75,1190,1192.25,95
20110301|2010-11-03 15:30,4,1191,1191.25,1191,1191.25,2
20110301|2010-11-03 18:00,4,1191,1191,1191,1191,1
20110301|2010-11-03 18:30,4,1192,1192,1192,1192,2
20110301|2010-11-03 19:00,4,1191,1191,1191,1191,4
20110301|2010-11-03 19:30,4,1191.5,1191.5,1191.25,1191.25,6
20110301|2010-11-03 20:00,4,1191,1191.5,1191,1191.5,2
20110301|2010-11-03 20:30,4,1191.75,1192.25,1191.75,1192.25,3
20110301|2010-11-03 21:00,4,1191.5,1192.25,1191.5,1192.25,2
20110301|2010-11-03 22:30,4,1191.75,1191.75,1191.75,1191.75,1
20110301|2010-11-03 23:00,4,1191.75,1191.75,1191.75,1191.75,1
20110301|2010-11-03 23:30,4,1191,1191,1191,1191,1
20110301|2010-11-04 01:30,4,1191.75,1191.75,1191.75,1191.75,13
20110301|2010-11-04 02:30,4,1192.25,1193,1192.25,1192.75,4
20110301|2010-11-04 03:00,4,1193,1198.5,1193,1198.5,74
20110301|2010-11-04 03:30,4,1198,1199,1198,1199,24
20110301|2010-11-04 04:00,4,1198.75,1199,1198.75,1199,114
20110301|2010-11-04 04:30,4,1199.75,1199.75,1199,1199,12
20110301|2010-11-04 05:00,4,1199.5,1199.75,1199,1199.75,5
20110301|2010-11-04 05:30,4,1199.75,1199.75,1199.5,1199.5,4
20110301|2010-11-04 06:00,4,1199.25,1200.25,1199.25,1200.25,10
20110301|2010-11-04 06:30,4,1199.5,1200,1199.5,1200,3
20110301|2010-11-04 07:00,4,1199.25,1202,1199.25,1202,14
20110301|2010-11-04 07:30,4,1202,1203.5,1201,1202.75,10
20110301|2010-11-04 08:00,4,1202.75,1203,1202.5,1202.5,9
20110301|2010-11-04 08:30,4,1201.75,1205,1201,1205,30
20110301|2010-11-04 09:00,4,1203.25,1206.25,1201.75,1206,48
20110301|2010-11-04 09:30,4,1205,1208.25,1204.75,1208,32
20110301|2010-11-04 10:00,4,1208,1209.5,1207,1207.25,15
20110301|2010-11-04 10:30,4,1207.5,1207.75,1206.5,1206.5,37
20110301|2010-11-04 11:00,4,1206,1206,1206,1206,3
20110301|2010-11-04 11:30,4,1207.5,1208.75,1207.5,1207.5,9
20110301|2010-11-04 12:00,4,1208.5,1208.75,1207.5,1208.75,16
20110301|2010-11-04 12:30,4,1209,1209,1207.25,1207.25,4
20110301|2010-11-04 13:00,4,1207,1208.75,1206.25,1207.75,49
20110301|2010-11-04 13:30,4,1209,1210,1208.25,1208.25,49
20110301|2010-11-04 14:00,4,1209.5,1212.25,1208,1212.25,220
20110301|2010-11-04 14:30,4,1210.75,1213,1210,1213,28
20110301|2010-11-04 15:00,4,1213.25,1213.5,1213,1213,60
20110301|2010-11-04 15:30,5,1213,1213,1212.75,1212.75,3
20110301|2010-11-04 18:00,5,1212.25,1212.25,1212.25,1212.25,1
20110301|2010-11-04 18:30,5,1212,1212,1212,1212,1
20110301|2010-11-04 19:00,5,1213,1213,1213,1213,5
20110301|2010-11-04 19:30,5,1212.25,1212.25,1212.25,1212.25,5
20110301|2010-11-04 23:30,5,1211.5,1211.5,1211.5,1211.5,1
20110301|2010-11-05 01:00,5,1211.5,1211.5,1211.5,1211.5,1
20110301|2010-11-05 02:00,5,1213,1213,1213,1213,200
20110301|2010-11-05 03:00,5,1213.25,1213.25,1212.75,1212.75,4
20110301|2010-11-05 03:30,5,1212,1212,1211,1211,5
20110301|2010-11-05 04:00,5,1211.25,1211.5,1210.5,1211.25,5
20110301|2010-11-05 05:00,5,1210.25,1210.25,1209,1210,10
20110301|2010-11-05 05:30,5,1208,1208,1207.75,1208,4
20110301|2010-11-05 06:00,5,1207.5,1208,1207.5,1207.75,10
20110301|2010-11-05 06:30,5,1210,1210,1210,1210,1
20110301|2010-11-05 07:00,5,1210.5,1210.5,1210,1210,15
20110301|2010-11-05 07:30,5,1212.25,1216.75,1212.25,1214,109
20110301|2010-11-05 08:00,5,1214.25,1214.25,1214.25,1214.25,2
20110301|2010-11-05 08:30,5,1212.5,1216,1212.5,1214.75,8
20110301|2010-11-05 09:00,5,1214.75,1217.25,1214.75,1216,21
20110301|2010-11-05 09:30,5,1218,1219,1217.5,1219,31
20110301|2010-11-05 10:00,5,1218.5,1218.5,1217,1217.5,10
20110301|2010-11-05 10:30,5,1217.5,1217.5,1213,1213.25,15
20110301|2010-11-05 11:00,5,1212.5,1214.5,1212.25,1214.5,10
20110301|2010-11-05 11:30,5,1214,1215,1214,1214,10
20110301|2010-11-05 12:00,5,1216.25,1216.5,1215.75,1215.75,7
20110301|2010-11-05 12:30,5,1215.5,1215.5,1215.25,1215.5,28
20110301|2010-11-05 13:00,5,1213.5,1213.5,1213,1213.25,7
20110301|2010-11-05 13:30,5,1213.5,1214.25,1213.5,1213.75,60
20110301|2010-11-05 14:00,5,1213.5,1213.5,1213.25,1213.25,2
20110301|2010-11-05 14:30,5,1214.5,1218.25,1213,1218.25,13
20110301|2010-11-05 15:00,5,1218.5,1218.5,1216.5,1216.5,104
20110301|2010-11-07 17:00,8,1215.5,1215.5,1215.5,1215.5,25
20110301|2010-11-07 18:00,8,1216.25,1216.25,1216.25,1216.25,1
20110301|2010-11-07 18:30,8,1217,1217,1216.25,1216.25,3
20110301|2010-11-07 19:30,8,1213.75,1213.75,1213.25,1213.25,15
20110301|2010-11-07 20:00,8,1212.75,1212.75,1212,1212,3
20110301|2010-11-07 20:30,8,1212,1213.5,1212,1213.5,3
20110301|2010-11-07 21:30,8,1213.25,1213.25,1213.25,1213.25,1
20110301|2010-11-07 22:00,8,1212.5,1212.5,1212.25,1212.25,2
20110301|2010-11-07 22:30,8,1212.75,1212.75,1212.75,1212.75,1
20110301|2010-11-08 00:00,8,1213.75,1213.75,1213.75,1213.75,1
20110301|2010-11-08 01:00,8,1213.75,1213.75,1213.75,1213.75,20
20110301|2010-11-08 01:30,8,1215,1215,1215,1215,1
20110301|2010-11-08 03:00,8,1212.25,1212.75,1212.25,1212.75,2
20110301|2010-11-08 04:30,8,1213.75,1213.75,1211.75,1211.75,28
20110301|2010-11-08 05:00,8,1213,1213,1213,1213,1
20110301|2010-11-08 05:30,8,1213.5,1213.5,1212.25,1212.25,5
20110301|2010-11-08 06:30,8,1213,1213,1213,1213,1
20110301|2010-11-08 07:00,8,1212.75,1212.75,1212.75,1212.75,2
20110301|2010-11-08 07:30,8,1214,1214,1213.25,1213.25,3
20110301|2010-11-08 08:00,8,1213,1213.25,1212.25,1213.25,40
20110301|2010-11-08 08:30,8,1213,1214,1210.75,1211,30
20110301|2010-11-08 09:00,8,1211.25,1213.5,1210.25,1213.5,37
20110301|2010-11-08 09:30,8,1213,1213.5,1211,1211,7
20110301|2010-11-08 10:00,8,1210,1211.75,1209.75,1211,15
20110301|2010-11-08 10:30,8,1212.25,1214,1212.25,1214,39
20110301|2010-11-08 11:00,8,1213,1215.25,1213,1215.25,20
20110301|2010-11-08 11:30,8,1215,1215,1214,1214,4
20110301|2010-11-08 12:00,8,1215.25,1215.25,1215.25,1215.25,15
20110301|2010-11-08 12:30,8,1213.75,1213.75,1213.5,1213.5,6
20110301|2010-11-08 13:00,8,1216,1216.25,1215,1215,18
20110301|2010-11-08 13:30,8,1214.25,1214.25,1213.75,1214,5
20110301|2010-11-08 14:00,8,1215.75,1215.75,1215.75,1215.75,2
20110301|2010-11-08 14:30,8,1216,1216.5,1214.25,1214.25,83
20110301|2010-11-08 15:00,8,1215,1215,1215,1215,3
20110301|2010-11-08 16:00,9,1212.75,1212.75,1212.75,1212.75,2
20110301|2010-11-08 17:00,9,1213.25,1213.25,1212.5,1213.25,8
20110301|2010-11-08 17:30,9,1213.25,1213.25,1211.5,1211.5,8
20110301|2010-11-08 18:00,9,1211.5,1211.5,1210.5,1210.5,9
20110301|2010-11-08 19:30,9,1211.25,1212,1211.25,1212,5
20110301|2010-11-08 20:30,9,1211.25,1211.25,1211.25,1211.25,1
20110301|2010-11-08 21:00,9,1212,1212,1212,1212,4
20110301|2010-11-08 21:30,9,1213.25,1213.25,1212.75,1212.75,20
20110301|2010-11-08 23:00,9,1211,1211,1211,1211,1
20110301|2010-11-09 02:00,9,1210,1210,1210,1210,2
20110301|2010-11-09 03:30,9,1214,1214,1214,1214,1
20110301|2010-11-09 04:00,9,1214.5,1216,1214.5,1215.5,13
20110301|2010-11-09 04:30,9,1216,1216.75,1216,1216.5,27
20110301|2010-11-09 05:00,9,1216.5,1216.5,1216.5,1216.5,4
20110301|2010-11-09 05:30,9,1217.5,1217.5,1217.5,1217.5,2
20110301|2010-11-09 06:00,9,1218.25,1218.75,1218.25,1218.5,63
20110301|2010-11-09 06:30,9,1217.75,1218.5,1217.75,1218.5,2
20110301|2010-11-09 07:00,9,1217.25,1217.25,1217.25,1217.25,3
20110301|2010-11-09 07:30,9,1216.5,1216.5,1216.5,1216.5,10
20110301|2010-11-09 08:00,9,1217,1217.25,1217,1217.25,3
20110301|2010-11-09 08:30,9,1217.5,1217.5,1214.5,1215.75,43
20110301|2010-11-09 09:00,9,1216.5,1219.25,1216.5,1218.75,8
20110301|2010-11-09 09:30,9,1218.25,1218.25,1216,1216,129
20110301|2010-11-09 10:00,9,1215.25,1215.25,1214.5,1214.5,12
20110301|2010-11-09 10:30,9,1215.5,1215.5,1212,1212,28
20110301|2010-11-09 11:00,9,1212.5,1212.75,1212,1212.25,36
20110301|2010-11-09 11:30,9,1212,1212,1211.5,1211.5,3
20110301|2010-11-09 12:00,9,1212.75,1213.75,1211,1211,82
20110301|2010-11-09 12:30,9,1210.5,1211.5,1208,1209,123
20110301|2010-11-09 13:00,9,1208.75,1211.25,1208.75,1211,26
20110301|2010-11-09 13:30,9,1211.25,1211.5,1210,1210.5,49
20110301|2010-11-09 14:00,9,1208.5,1208.5,1207,1207,27
20110301|2010-11-09 14:30,9,1206.5,1207,1201.5,1205.5,230
20110301|2010-11-09 15:00,9,1206.25,1206.25,1205.5,1205.75,36
20110301|2010-11-09 15:30,10,1204.5,1204.5,1204.5,1204.5,2
20110301|2010-11-09 16:00,10,1205,1205.25,1205,1205.25,3
20110301|2010-11-09 17:00,10,1205,1205,1204.75,1204.75,4
20110301|2010-11-09 17:30,10,1205.75,1205.75,1205.75,1205.75,3
20110301|2010-11-09 18:00,10,1206.25,1206.25,1206.25,1206.25,1
20110301|2010-11-09 18:30,10,1206.25,1206.25,1206.25,1206.25,7
20110301|2010-11-09 19:00,10,1206.75,1207,1206.75,1207,6
20110301|2010-11-09 20:30,10,1205.25,1205.25,1204.75,1204.75,2
20110301|2010-11-09 21:00,10,1204,1204,1204,1204,10
20110301|2010-11-09 21:30,10,1203.25,1203.25,1203,1203.25,13
20110301|2010-11-09 22:30,10,1205.75,1205.75,1205.75,1205.75,25
20110301|2010-11-09 23:00,10,1205,1205,1204.75,1204.75,200
20110301|2010-11-09 23:30,10,1207,1207,1207,1207,1
20110301|2010-11-10 00:00,10,1207.25,1207.25,1207.25,1207.25,1
20110301|2010-11-10 01:00,10,1207.5,1208,1207.5,1208,2
20110301|2010-11-10 02:00,10,1206.5,1207.75,1206.5,1207.75,28
20110301|2010-11-10 03:00,10,1205.5,1205.5,1205.5,1205.5,1
20110301|2010-11-10 04:00,10,1206.75,1207,1206.75,1207,12
20110301|2010-11-10 05:30,10,1206.5,1206.5,1206.5,1206.5,1
20110301|2010-11-10 06:30,10,1205.25,1205.25,1204.25,1204.25,10
20110301|2010-11-10 07:00,10,1204,1204,1203.5,1203.5,3
20110301|2010-11-10 07:30,10,1205.5,1207.75,1205.5,1207,26
20110301|2010-11-10 08:00,10,1207.75,1207.75,1206,1206,166
20110301|2010-11-10 08:30,10,1207,1207,1200,1200,209
20110301|2010-11-10 09:00,10,1200,1200.5,1197,1198.25,54
20110301|2010-11-10 09:30,10,1199,1202,1199,1200,128
20110301|2010-11-10 10:00,10,1201.75,1201.75,1199.25,1201,192
20110301|2010-11-10 10:30,10,1202.75,1206.5,1202.75,1206.5,38
20110301|2010-11-10 11:00,10,1205.75,1206,1204,1204,31
20110301|2010-11-10 11:30,10,1204.75,1205,1204,1204.25,17
20110301|2010-11-10 12:00,10,1204.25,1209,1203.25,1209,15
20110301|2010-11-10 12:30,10,1208,1208,1207.25,1208,31
20110301|2010-11-10 13:00,10,1208,1211,1208,1210,22
20110301|2010-11-10 13:30,10,1210,1210,1209,1210,58
20110301|2010-11-10 14:00,10,1209.75,1210,1208.5,1210,10
20110301|2010-11-10 14:30,10,1210.5,1211,1209,1211,21
20110301|2010-11-10 15:00,10,1210.25,1211,1208.75,1208.75,7
20110301|2010-11-10 15:30,11,1207,1207,1205.25,1205.25,5
20110301|2010-11-10 16:00,11,1203.75,1203.75,1199.5,1201.25,12
20110301|2010-11-10 17:00,11,1202.5,1202.5,1201.5,1201.5,106
20110301|2010-11-10 17:30,11,1202.5,1204,1202.5,1204,30
20110301|2010-11-10 18:00,11,1203.5,1203.5,1203.5,1203.5,1
20110301|2010-11-10 18:30,11,1202.25,1202.25,1202.25,1202.25,1
20110301|2010-11-10 19:00,11,1204,1204,1204,1204,1
20110301|2010-11-10 20:00,11,1204.25,1204.25,1204.25,1204.25,7
20110301|2010-11-10 20:30,11,1204.5,1204.5,1204.5,1204.5,1
20110301|2010-11-10 21:30,11,1206,1207,1206,1207,24
20110301|2010-11-10 22:00,11,1206.5,1206.5,1206.5,1206.5,2
20110301|2010-11-11 00:00,11,1205.75,1205.75,1205.75,1205.75,20
20110301|2010-11-11 01:00,11,1207.5,1207.5,1207.5,1207.5,1
20110301|2010-11-11 01:30,11,1207.5,1207.5,1206,1206,2
20110301|2010-11-11 02:00,11,1204.75,1204.75,1204.75,1204.75,10
20110301|2010-11-11 02:30,11,1203.5,1203.75,1202.75,1202.75,54
20110301|2010-11-11 03:00,11,1202.75,1203.5,1202.25,1202.25,31
20110301|2010-11-11 04:00,11,1204.5,1204.5,1204.5,1204.5,1
20110301|2010-11-11 05:00,11,1206.25,1206.25,1206.25,1206.25,1
20110301|2010-11-11 05:30,11,1203.25,1203.25,1203,1203,2
20110301|2010-11-11 06:00,11,1203.5,1204,1203,1203.75,4
20110301|2010-11-11 06:30,11,1203,1203,1201.5,1201.5,4
20110301|2010-11-11 07:00,11,1201.25,1203.25,1201.25,1203.25,19
20110301|2010-11-11 07:30,11,1202.25,1202.25,1200.5,1200.5,15
20110301|2010-11-11 08:00,11,1200.25,1201.5,1200.25,1200.5,24
20110301|2010-11-11 08:30,11,1200.5,1201.75,1197,1200,275
20110301|2010-11-11 09:00,11,1201,1203.75,1201,1202.25,99
20110301|2010-11-11 09:30,11,1201.5,1202.25,1199.25,1202.25,87
20110301|2010-11-11 10:00,11,1202,1202.75,1199.5,1200,44
20110301|2010-11-11 10:30,11,1200.5,1202.75,1200.5,1202.5,74
20110301|2010-11-11 11:00,11,1202.25,1203.5,1202.25,1203.5,12
20110301|2010-11-11 11:30,11,1202,1203,1202,1203,3
20110301|2010-11-11 12:00,11,1201.5,1203,1201.5,1203,4
20110301|2010-11-11 12:30,11,1203,1205.5,1203,1205.5,10
20110301|2010-11-11 13:00,11,1206.25,1207.25,1206.25,1206.5,28
20110301|2010-11-11 13:30,11,1207.25,1208,1205.75,1205.75,62
20110301|2010-11-11 14:00,11,1206.5,1207,1205.75,1206,17
20110301|2010-11-11 14:30,11,1205,1206,1203.25,1206,139
20110301|2010-11-11 15:00,11,1206.5,1206.75,1206.5,1206.75,17
20110301|2010-11-11 15:30,12,1205,1205,1205,1205,1
20110301|2010-11-11 17:00,12,1205,1205.25,1205,1205.25,37
20110301|2010-11-11 17:30,12,1203.25,1203.25,1203.25,1203.25,2
20110301|2010-11-11 18:00,12,1204.75,1205.5,1204.75,1205.5,12
20110301|2010-11-11 19:30,12,1203.75,1203.75,1200.25,1200.25,52
20110301|2010-11-11 20:00,12,1200,1200,1198.5,1200,59
20110301|2010-11-11 20:30,12,1200.25,1200.25,1200,1200,18
20110301|2010-11-11 21:00,12,1199.5,1199.5,1197.25,1197.5,106
20110301|2010-11-11 21:30,12,1198.5,1198.5,1195.75,1196,36
20110301|2010-11-11 22:00,12,1196.75,1198,1196.75,1198,28
20110301|2010-11-11 23:30,12,1196.75,1196.75,1194,1194.25,24
20110301|2010-11-12 00:00,12,1193.5,1195.25,1193.5,1194.5,42
20110301|2010-11-12 00:30,12,1195,1195.25,1193.75,1193.75,4
20110301|2010-11-12 01:00,12,1193,1193.5,1190.75,1190.75,62
20110301|2010-11-12 01:30,12,1191.25,1192.5,1190.25,1192.25,9
20110301|2010-11-12 02:00,12,1191,1191.75,1188,1191.5,69
20110301|2010-11-12 02:30,12,1191.75,1193.25,1191.75,1193.25,7
20110301|2010-11-12 03:00,12,1193.5,1195,1193.5,1194,8
20110301|2010-11-12 04:00,12,1194.75,1197,1194.75,1197,5
20110301|2010-11-12 04:30,12,1196.5,1201.25,1196.5,1201.25,36
20110301|2010-11-12 05:00,12,1199,1199,1196.25,1196.25,72
20110301|2010-11-12 05:30,12,1198.25,1198.75,1198.25,1198.75,13
20110301|2010-11-12 06:30,12,1199.5,1199.5,1198.5,1198.5,5
20110301|2010-11-12 07:00,12,1196.75,1199,1196.75,1199,3
20110301|2010-11-12 07:30,12,1199,1200.25,1197.25,1200.25,49
20110301|2010-11-12 08:00,12,1200.5,1200.75,1198.5,1198.5,16
20110301|2010-11-12 08:30,12,1198.25,1203.75,1197.5,1202.5,99
20110301|2010-11-12 09:00,12,1202,1202.5,1198.25,1198.25,147
20110301|2010-11-12 09:30,12,1197.5,1197.5,1193.5,1193.75,40
20110301|2010-11-12 10:00,12,1193,1196.5,1192.5,1196.5,31
20110301|2010-11-12 10:30,12,1195.75,1195.75,1193.25,1193.5,39
20110301|2010-11-12 11:00,12,1192.75,1193.5,1188.5,1189,67
20110301|2010-11-12 11:30,12,1189.5,1189.75,1187.25,1188,122
20110301|2010-11-12 12:00,12,1187.25,1190,1187.25,1189.5,74
20110301|2010-11-12 12:30,12,1190,1191,1189,1189,32
20110301|2010-11-12 13:00,12,1187.75,1190,1187.5,1190,14
20110301|2010-11-12 13:30,12,1188.25,1192,1188.25,1192,18
20110301|2010-11-12 14:00,12,1193,1193.75,1190,1190,30
20110301|2010-11-12 14:30,12,1192.5,1192.5,1190,1192,70
20110301|2010-11-12 15:00,12,1191.5,1192,1190.5,1190.5,6
20110301|2010-11-14 17:00,15,1189.5,1191.5,1189.5,1191.5,18
20110301|2010-11-14 17:30,15,1192,1192,1192,1192,21
20110301|2010-11-14 18:00,15,1192.5,1192.5,1191.5,1191.5,3
20110301|2010-11-14 18:30,15,1193,1193,1193,1193,1
20110301|2010-11-14 19:00,15,1193,1193.75,1193,1193.25,14
20110301|2010-11-14 19:30,15,1193.75,1195,1193.75,1194.75,30
20110301|2010-11-14 20:00,15,1192.5,1193,1192.5,1193,4
20110301|2010-11-14 20:30,15,1192,1192.75,1192,1192.75,15
20110301|2010-11-14 21:00,15,1191.5,1191.5,1191.5,1191.5,11
20110301|2010-11-14 21:30,15,1191,1191,1190,1190,3
20110301|2010-11-14 22:00,15,1190.75,1191.5,1190.75,1191.5,21
20110301|2010-11-14 22:30,15,1192.5,1193,1192.5,1193,12
20110301|2010-11-14 23:00,15,1192.75,1192.75,1192.75,1192.75,20
20110301|2010-11-15 01:00,15,1192,1192.5,1192,1192.5,4
20110301|2010-11-15 02:00,15,1189.75,1189.75,1189,1189,25
20110301|2010-11-15 02:30,15,1188.25,1188.25,1187.75,1187.75,3
20110301|2010-11-15 03:00,15,1188.75,1188.75,1188.75,1188.75,1
20110301|2010-11-15 04:00,15,1192.5,1193.25,1192.5,1193.25,11
20110301|2010-11-15 04:30,15,1192.5,1192.5,1192.5,1192.5,3
20110301|2010-11-15 05:00,15,1191.75,1191.75,1191.75,1191.75,1
20110301|2010-11-15 05:30,15,1194.25,1194.25,1193.25,1193.5,23
20110301|2010-11-15 06:00,15,1193.5,1193.75,1193.5,1193.75,17
20110301|2010-11-15 06:30,15,1194.5,1196,1194.5,1196,20
20110301|2010-11-15 07:00,15,1195.75,1197,1195.5,1197,19
20110301|2010-11-15 07:30,15,1195.75,1195.75,1193.5,1195,32
20110301|2010-11-15 08:00,15,1195.5,1196.5,1195.5,1196.5,15
20110301|2010-11-15 08:30,15,1195.75,1197.5,1195.25,1195.5,27
20110301|2010-11-15 09:00,15,1194.75,1195.5,1193,1195.5,19
20110301|2010-11-15 09:30,15,1197,1197,1195.75,1196.5,3
20110301|2010-11-15 10:00,15,1195,1196.25,1195,1195.5,9
20110301|2010-11-15 10:30,15,1196,1200.25,1196,1199.5,25
20110301|2010-11-15 11:00,15,1199.75,1200,1196.75,1198,23
20110301|2010-11-15 11:30,15,1198,1198.75,1198,1198.75,26
20110301|2010-11-15 12:00,15,1197.75,1200,1197.5,1199,17
20110301|2010-11-15 12:30,15,1199,1199.25,1199,1199.25,2
20110301|2010-11-15 13:00,15,1198,1198,1195.5,1195.75,11
20110301|2010-11-15 13:30,15,1195,1197.25,1194.75,1197,16
20110301|2010-11-15 14:00,15,1196.5,1196.5,1191.25,1193.25,67
20110301|2010-11-15 14:30,15,1192.75,1193.25,1190,1190.5,20
20110301|2010-11-15 15:00,15,1190.75,1191,1190.75,1191,4
20110301|2010-11-15 15:30,16,1189.25,1189.25,1189,1189,6
20110301|2010-11-15 17:00,16,1188.5,1188.75,1188.5,1188.75,2
20110301|2010-11-15 17:30,16,1189,1189,1189,1189,13
20110301|2010-11-15 18:00,16,1188,1188,1186.75,1186.75,21
20110301|2010-11-15 18:30,16,1186,1186.25,1185.5,1186.25,5
20110301|2010-11-15 19:00,16,1187.75,1187.75,1187.75,1187.75,1
20110301|2010-11-15 19:30,16,1186.25,1186.25,1185.5,1185.5,2
20110301|2010-11-15 20:00,16,1186.25,1186.25,1186.25,1186.25,1
20110301|2010-11-15 20:30,16,1184.75,1186,1184.75,1186,8
20110301|2010-11-15 21:00,16,1186,1186.5,1186,1186.5,16
20110301|2010-11-15 21:30,16,1187,1187,1187,1187,1
20110301|2010-11-15 22:00,16,1188,1188,1188,1188,5
20110301|2010-11-15 22:30,16,1188,1188,1188,1188,4
20110301|2010-11-15 23:30,16,1186,1186,1186,1186,2
20110301|2010-11-16 00:00,16,1185.75,1185.75,1185,1185.25,4
20110301|2010-11-16 00:30,16,1184,1184.5,1183.75,1183.75,34
20110301|2010-11-16 01:30,16,1186,1187.75,1186,1187.25,11
20110301|2010-11-16 02:00,16,1186,1186,1186,1186,5
20110301|2010-11-16 02:30,16,1184.25,1184.5,1184.25,1184.5,8
20110301|2010-11-16 03:00,16,1184.5,1184.5,1184.25,1184.25,6
20110301|2010-11-16 03:30,16,1185,1185,1183.75,1183.75,5
20110301|2010-11-16 04:00,16,1184.75,1184.75,1184,1184,4
20110301|2010-11-16 04:30,16,1184.75,1184.75,1184,1184,27
20110301|2010-11-16 05:00,16,1184,1184,1181.5,1181.5,102
20110301|2010-11-16 05:30,16,1182.5,1183,1182.5,1183,9
20110301|2010-11-16 06:00,16,1182.25,1184.25,1182.25,1184,7
20110301|2010-11-16 06:30,16,1184.25,1184.25,1184,1184,13
20110301|2010-11-16 07:00,16,1185.25,1186.25,1184.5,1184.5,60
20110301|2010-11-16 07:30,16,1184.5,1184.5,1184,1184,12
20110301|2010-11-16 08:00,16,1182,1182.75,1182,1182.75,17
20110301|2010-11-16 08:30,16,1183,1184,1180,1181,84
20110301|2010-11-16 09:00,16,1180.75,1184,1180.5,1180.5,30
20110301|2010-11-16 09:30,16,1179.25,1179.25,1175.5,1177.5,326
20110301|2010-11-16 10:00,16,1176,1176,1170.75,1172.5,132
20110301|2010-11-16 10:30,16,1173,1173.75,1167.75,1171,156
20110301|2010-11-16 11:00,16,1171,1172,1170.25,1170.25,48
20110301|2010-11-16 11:30,16,1170,1171.25,1167.5,1171.25,118
20110301|2010-11-16 12:00,16,1171,1171.75,1169,1171.75,25
20110301|2010-11-16 12:30,16,1171.75,1174,1171.25,1174,92
20110301|2010-11-16 13:00,16,1173.25,1173.25,1169.25,1169.5,60
20110301|2010-11-16 13:30,16,1169.75,1170.75,1167.25,1170.75,72
20110301|2010-11-16 14:00,16,1170.5,1170.5,1165.75,1169,130
20110301|2010-11-16 14:30,16,1168.5,1171.75,1168.5,1171.5,41
20110301|2010-11-16 15:00,16,1170.75,1171.25,1169.5,1169.5,7
20110301|2010-11-16 15:30,17,1171,1171,1171,1171,1
20110301|2010-11-16 17:00,17,1173,1173,1173,1173,1
20110301|2010-11-16 18:30,17,1172.5,1173.5,1172.5,1173.5,4
20110301|2010-11-16 19:00,17,1173.5,1173.5,1173,1173,2
20110301|2010-11-16 19:30,17,1172.25,1172.25,1172.25,1172.25,2
20110301|2010-11-16 20:00,17,1173.75,1173.75,1173.75,1173.75,1
20110301|2010-11-16 20:30,17,1173.75,1174,1173.75,1174,2
20110301|2010-11-16 22:00,17,1174,1174,1174,1174,2
20110301|2010-11-16 23:30,17,1173,1174,1173,1174,13
20110301|2010-11-17 00:00,17,1173.25,1173.25,1173.25,1173.25,1
20110301|2010-11-17 01:00,17,1172.25,1172.25,1170.75,1171.25,6
20110301|2010-11-17 01:30,17,1171,1171,1169,1169.75,40
20110301|2010-11-17 02:00,17,1169,1170,1169,1170,3
20110301|2010-11-17 02:30,17,1170.75,1170.75,1170.75,1170.75,1
20110301|2010-11-17 03:00,17,1171.5,1173.5,1171.5,1173.5,24
20110301|2010-11-17 03:30,17,1173,1173.5,1173,1173.5,2
20110301|2010-11-17 04:30,17,1174.75,1175.75,1174.75,1175.75,16
20110301|2010-11-17 05:00,17,1175.75,1176,1175.75,1176,29
20110301|2010-11-17 05:30,17,1173.25,1173.25,1173.25,1173.25,1
20110301|2010-11-17 06:00,17,1171.5,1172,1170.75,1170.75,11
20110301|2010-11-17 06:30,17,1170,1172.25,1170,1172.25,2
20110301|2010-11-17 07:00,17,1172.5,1172.5,1172.5,1172.5,2
20110301|2010-11-17 07:30,17,1173.25,1175,1172,1172,31
20110301|2010-11-17 08:00,17,1172.25,1172.5,1171,1172,6
20110301|2010-11-17 08:30,17,1172.25,1173.5,1169,1172,70
20110301|2010-11-17 09:00,17,1173.25,1176.25,1173.25,1176.25,67
20110301|2010-11-17 09:30,17,1176.5,1176.75,1172.75,1172.75,16
20110301|2010-11-17 10:00,17,1173.25,1175,1172.75,1175,12
20110301|2010-11-17 10:30,17,1174.75,1174.75,1174.5,1174.5,2
20110301|2010-11-17 11:00,17,1175,1175,1174,1174.75,6
20110301|2010-11-17 11:30,17,1173.25,1173.75,1173.25,1173.5,5
20110301|2010-11-17 12:00,17,1174,1174.25,1174,1174.25,7
20110301|2010-11-17 12:30,17,1176,1176,1174,1174.5,5
20110301|2010-11-17 13:30,17,1175.5,1175.5,1174,1174,3
20110301|2010-11-17 14:00,17,1174,1174,1169,1169,36
20110301|2010-11-17 14:30,17,1169.75,1172.5,1169.75,1172.5,8
20110301|2010-11-17 15:00,17,1172.5,1172.5,1172.5,1172.5,4
20110301|2010-11-17 15:30,18,1172,1172,1172,1172,2
20110301|2010-11-17 17:30,18,1174.25,1174.25,1174.25,1174.25,1
20110301|2010-11-17 18:30,18,1174.5,1174.5,1174.5,1174.5,1
20110301|2010-11-17 19:00,18,1176.5,1177.75,1176.5,1177.75,7
20110301|2010-11-17 19:30,18,1178.25,1178.5,1178.25,1178.5,5
20110301|2010-11-17 20:00,18,1178,1178,1178,1178,2
20110301|2010-11-17 20:30,18,1179,1179,1179,1179,1
20110301|2010-11-17 21:00,18,1179.75,1181,1179.75,1181,8
20110301|2010-11-17 21:30,18,1181.25,1181.25,1180.75,1181,3
20110301|2010-11-17 22:00,18,1179.75,1179.75,1179.75,1179.75,1
20110301|2010-11-17 22:30,18,1181,1181,1181,1181,1
20110301|2010-11-17 23:00,18,1180.25,1180.75,1180,1180.5,27
20110301|2010-11-17 23:30,18,1181.5,1182,1181.5,1182,2
20110301|2010-11-18 00:00,18,1182.5,1183,1181.75,1182,5
20110301|2010-11-18 00:30,18,1182.75,1182.75,1182.75,1182.75,1
20110301|2010-11-18 01:00,18,1183.25,1183.5,1183.25,1183.5,8
20110301|2010-11-18 01:30,18,1181.75,1181.75,1181.75,1181.75,15
20110301|2010-11-18 02:00,18,1182,1182,1181,1181,6
20110301|2010-11-18 02:30,18,1181,1185,1181,1185,16
20110301|2010-11-18 03:00,18,1184.5,1184.5,1184.5,1184.5,1
20110301|2010-11-18 03:30,18,1184.25,1184.25,1184.25,1184.25,4
20110301|2010-11-18 04:00,18,1184.5,1184.75,1183.75,1184.25,14
20110301|2010-11-18 05:00,18,1185,1185.5,1184.5,1184.5,9
20110301|2010-11-18 05:30,18,1185.5,1186.25,1185.5,1186.25,23
20110301|2010-11-18 06:00,18,1186,1186,1185.5,1185.5,7
20110301|2010-11-18 06:30,18,1185.5,1185.5,1184,1184.25,6
20110301|2010-11-18 07:00,18,1184.75,1185,1184.5,1185,3
20110301|2010-11-18 07:30,18,1185,1185.5,1183.75,1184.25,8
20110301|2010-11-18 08:00,18,1183.5,1184.25,1183.25,1184.25,15
20110301|2010-11-18 08:30,18,1183.75,1187.5,1183.75,1185,208
20110301|2010-11-18 09:00,18,1187,1193.75,1187,1193,159
20110301|2010-11-18 09:30,18,1192.75,1193,1192,1192.5,98
20110301|2010-11-18 10:00,18,1193.75,1193.75,1191.5,1192,58
20110301|2010-11-18 10:30,18,1192,1192.25,1191,1191.25,26
20110301|2010-11-18 11:00,18,1192,1193.25,1192,1192.75,46
20110301|2010-11-18 11:30,18,1192,1193,1192,1193,26
20110301|2010-11-18 12:00,18,1193.25,1193.25,1192.5,1192.75,9
20110301|2010-11-18 12:30,18,1192.75,1192.75,1191.75,1191.75,13
20110301|2010-11-18 13:00,18,1191.75,1191.75,1190.25,1191,72
20110301|2010-11-18 13:30,18,1190.5,1192.75,1190.5,1191.75,70
20110301|2010-11-18 14:00,18,1192.25,1192.75,1191,1191.25,38
20110301|2010-11-18 14:30,18,1190.5,1191,1189,1189.5,28
20110301|2010-11-18 15:00,18,1192,1192.75,1191.75,1192.75,9
20110301|2010-11-18 15:30,19,1191.75,1191.75,1191.5,1191.5,2
20110301|2010-11-18 17:00,19,1193,1193,1193,1193,1
20110301|2010-11-18 17:30,19,1193,1194,1193,1194,2
20110301|2010-11-18 19:00,19,1192.5,1192.5,1192.5,1192.5,1
20110301|2010-11-18 19:30,19,1192,1192,1191.5,1191.5,2
20110301|2010-11-18 20:00,19,1190.75,1190.75,1190.75,1190.75,1
20110301|2010-11-18 20:30,19,1191.25,1191.25,1191.25,1191.25,1
20110301|2010-11-18 21:00,19,1190.5,1190.5,1190.5,1190.5,10
20110301|2010-11-18 22:00,19,1189,1189,1188.5,1188.5,13
20110301|2010-11-18 22:30,19,1188.5,1189.75,1188.5,1189.75,5
20110301|2010-11-18 23:30,19,1189.75,1189.75,1189.75,1189.75,2
20110301|2010-11-19 00:00,19,1191.25,1191.25,1191.25,1191.25,2
20110301|2010-11-19 01:00,19,1193.25,1194,1193.25,1194,3
20110301|2010-11-19 01:30,19,1193.5,1193.5,1193.25,1193.25,2
20110301|2010-11-19 02:00,19,1191.5,1192.75,1191.5,1192.75,3
20110301|2010-11-19 02:30,19,1191,1191.75,1191,1191.25,3
20110301|2010-11-19 03:00,19,1191.25,1191.25,1190.25,1190.25,168
20110301|2010-11-19 03:30,19,1190.5,1190.5,1190,1190,15
20110301|2010-11-19 04:00,19,1189.5,1189.5,1189.5,1189.5,1
20110301|2010-11-19 04:30,19,1188.5,1190.75,1188.25,1190.5,5
20110301|2010-11-19 05:00,19,1188.25,1189.5,1188.25,1188.25,13
20110301|2010-11-19 05:30,19,1189.75,1189.75,1189.75,1189.75,2
20110301|2010-11-19 06:00,19,1189.25,1189.25,1186.75,1187,8
20110301|2010-11-19 06:30,19,1186.75,1187,1185.25,1185.5,10
20110301|2010-11-19 07:00,19,1187,1187.75,1185.5,1187.75,4
20110301|2010-11-19 07:30,19,1187,1188.25,1187,1188,4
20110301|2010-11-19 08:00,19,1187.25,1187.25,1187.25,1187.25,1
20110301|2010-11-19 08:30,19,1186,1186,1183,1184.25,25
20110301|2010-11-19 09:00,19,1184.5,1184.75,1182.75,1184.75,21
20110301|2010-11-19 09:30,19,1185.25,1188,1185.25,1188,54
20110301|2010-11-19 10:00,19,1187,1188.5,1186.75,1188,177
20110301|2010-11-19 10:30,19,1189,1189,1188.75,1188.75,3
20110301|2010-11-19 11:00,19,1188,1188.25,1188,1188,23
20110301|2010-11-19 11:30,19,1190,1190.25,1190,1190.25,4
20110301|2010-11-19 12:00,19,1190,1191.25,1189.5,1190.25,11
20110301|2010-11-19 12:30,19,1190.25,1190.25,1190,1190,3
20110301|2010-11-19 13:00,19,1190.25,1192.25,1190.25,1192,7
20110301|2010-11-19 13:30,19,1191.25,1191.25,1190.75,1191,102
20110301|2010-11-19 14:00,19,1191.25,1191.25,1191,1191,2
20110301|2010-11-19 14:30,19,1190.75,1193.25,1190.75,1193,33
20110301|2010-11-19 15:00,19,1193.25,1194.5,1193.25,1194.5,4
20110301|2010-11-21 17:00,22,1194.5,1199,1194.5,1198.5,55
20110301|2010-11-21 17:30,22,1199,1199.5,1199,1199.5,4
20110301|2010-11-21 18:00,22,1198.75,1199,1198.75,1199,5
20110301|2010-11-21 18:30,22,1199.75,1199.75,1199.75,1199.75,2
20110301|2010-11-21 19:00,22,1199.75,1201,1199.75,1201,7
20110301|2010-11-21 19:30,22,1200,1200.25,1199.75,1200,13
20110301|2010-11-21 20:00,22,1200,1200,1199.25,1199.75,4
20110301|2010-11-21 20:30,22,1200.25,1200.25,1199.75,1199.75,6
20110301|2010-11-21 21:00,22,1199.5,1199.5,1199.5,1199.5,2
20110301|2010-11-21 21:30,22,1199.75,1199.75,1199.75,1199.75,1
20110301|2010-11-21 23:30,22,1198.5,1198.5,1198.5,1198.5,1
20110301|2010-11-22 01:00,22,1198.75,1200,1198.75,1199.5,6
20110301|2010-11-22 01:30,22,1199.75,1199.75,1199,1199,11
20110301|2010-11-22 02:00,22,1200,1200,1199,1199,11
20110301|2010-11-22 03:00,22,1198.25,1198.25,1198.25,1198.25,1
20110301|2010-11-22 03:30,22,1198,1198,1198,1198,1
20110301|2010-11-22 04:00,22,1198,1198,1198,1198,1
20110301|2010-11-22 04:30,22,1197.25,1197.25,1197.25,1197.25,1
20110301|2010-11-22 05:00,22,1196.5,1196.5,1196,1196,4
20110301|2010-11-22 05:30,22,1195.25,1195.25,1193.5,1193.5,22
20110301|2010-11-22 06:00,22,1193.5,1193.5,1191,1191,11
20110301|2010-11-22 06:30,22,1191,1192.75,1190.5,1192.75,7
20110301|2010-11-22 07:00,22,1190.5,1190.5,1188.5,1189,35
20110301|2010-11-22 07:30,22,1188.75,1190,1187.5,1189.5,9
20110301|2010-11-22 08:00,22,1187.75,1187.75,1186.75,1186.75,12
20110301|2010-11-22 08:30,22,1187,1192,1186,1192,66
20110301|2010-11-22 09:00,22,1191.5,1191.5,1187,1187,163
20110301|2010-11-22 09:30,22,1187,1187,1184.25,1185,127
20110301|2010-11-22 10:00,22,1184.5,1186.25,1184.5,1185.25,130
20110301|2010-11-22 10:30,22,1185.5,1186.5,1185.5,1186.5,3
20110301|2010-11-22 11:00,22,1184.5,1184.75,1180.5,1180.5,66
20110301|2010-11-22 11:30,22,1180.5,1180.5,1178.5,1180,24
20110301|2010-11-22 12:00,22,1179.75,1181,1179.25,1180,15
20110301|2010-11-22 12:30,22,1181.25,1183.5,1181.25,1183.5,16
20110301|2010-11-22 13:00,22,1184.25,1185.5,1183.5,1185.5,146
20110301|2010-11-22 13:30,22,1184.75,1189.25,1184.75,1189,45
20110301|2010-11-22 14:00,22,1188.5,1189,1186.75,1186.75,13
20110301|2010-11-22 14:30,22,1188,1191.75,1188,1191.5,48
20110301|2010-11-22 15:00,22,1191.75,1193,1191,1192.75,35
20110301|2010-11-22 15:30,23,1190.75,1191,1190.75,1191,2
20110301|2010-11-22 16:00,23,1191.5,1191.5,1191.5,1191.5,7
20110301|2010-11-22 17:00,23,1192,1192,1192,1192,1
20110301|2010-11-22 18:00,23,1190.5,1190.5,1190.5,1190.5,1
20110301|2010-11-22 18:30,23,1190,1190,1190,1190,1
20110301|2010-11-22 19:00,23,1189.75,1190,1189.5,1190,3
20110301|2010-11-22 19:30,23,1189.25,1189.25,1189.25,1189.25,1
20110301|2010-11-22 20:00,23,1190,1190,1189.75,1190,3
20110301|2010-11-22 20:30,23,1189.5,1189.5,1188.5,1188.5,6
20110301|2010-11-22 21:00,23,1188,1188,1187.5,1187.5,3
20110301|2010-11-22 21:30,23,1188,1188,1188,1188,5
20110301|2010-11-22 23:00,23,1187.75,1187.75,1187.75,1187.75,2
20110301|2010-11-23 00:00,23,1187,1187,1182.75,1182.75,29
20110301|2010-11-23 00:30,23,1184.25,1184.5,1181.75,1182,48
20110301|2010-11-23 01:00,23,1183.25,1183.25,1183.25,1183.25,2
20110301|2010-11-23 01:30,23,1181.75,1181.75,1181.75,1181.75,1
20110301|2010-11-23 02:00,23,1182.25,1182.75,1180.25,1182.75,14
20110301|2010-11-23 02:30,23,1182.75,1183,1182,1182,6
20110301|2010-11-23 03:00,23,1184.25,1185.75,1184.25,1185.25,6
20110301|2010-11-23 04:00,23,1184,1184.5,1184,1184.25,6
20110301|2010-11-23 05:00,23,1185.25,1185.5,1183.75,1183.75,11
20110301|2010-11-23 05:30,23,1183.25,1183.5,1183.25,1183.5,42
20110301|2010-11-23 06:00,23,1182.75,1182.75,1179.5,1180,39
20110301|2010-11-23 06:30,23,1179,1179.75,1177.5,1179,17
20110301|2010-11-23 07:00,23,1179,1179.75,1178.5,1179.75,23
20110301|2010-11-23 07:30,23,1180.75,1183,1179,1179.75,15
20110301|2010-11-23 08:00,23,1179.75,1180.75,1178,1178,21
20110301|2010-11-23 08:30,23,1177.5,1179.25,1172.5,1172.5,169
20110301|2010-11-23 09:00,23,1174,1175.75,1173.75,1174.5,43
20110301|2010-11-23 09:30,23,1175.25,1177.75,1175.25,1176.75,27
20110301|2010-11-23 10:00,23,1176.5,1176.5,1171.5,1171.5,79
20110301|2010-11-23 10:30,23,1171,1173.25,1169.75,1173,46
20110301|2010-11-23 11:00,23,1172.75,1174.75,1171.5,1173.5,11
20110301|2010-11-23 11:30,23,1173.75,1176,1173.25,1175.5,17
20110301|2010-11-23 12:00,23,1175.75,1176,1174.25,1175.5,18
20110301|2010-11-23 12:30,23,1176,1176.25,1172.75,1172.75,17
20110301|2010-11-23 13:00,23,1173.25,1175.25,1171.5,1172,44
20110301|2010-11-23 13:30,23,1172.25,1174,1172,1173.75,8
20110301|2010-11-23 14:00,23,1173.5,1175,1173,1173.75,129
20110301|2010-11-23 14:30,23,1174.25,1175.5,1172.75,1175.5,39
20110301|2010-11-23 15:00,23,1174,1174,1173.75,1174,3
20110301|2010-11-23 15:30,24,1172.5,1173.25,1172,1172,9
20110301|2010-11-23 17:00,24,1173.25,1173.25,1173.25,1173.25,6
20110301|2010-11-23 17:30,24,1174,1176.5,1174,1176.5,15
20110301|2010-11-23 18:00,24,1176.5,1176.5,1176.25,1176.5,13
20110301|2010-11-23 18:30,24,1177,1177,1176.75,1177,24
20110301|2010-11-23 19:00,24,1177.5,1178,1177.5,1178,7
20110301|2010-11-23 19:30,24,1178.25,1178.75,1178.25,1178.75,5
20110301|2010-11-23 20:00,24,1179.25,1180,1179.25,1180,5
20110301|2010-11-23 20:30,24,1180.25,1180.25,1179,1179,4
20110301|2010-11-23 22:00,24,1177.5,1178.25,1177.25,1178.25,18
20110301|2010-11-23 22:30,24,1178.25,1178.25,1178.25,1178.25,1
20110301|2010-11-23 23:00,24,1178.75,1179,1178.5,1179,11
20110301|2010-11-23 23:30,24,1178.5,1178.5,1178.5,1178.5,1
20110301|2010-11-24 00:00,24,1178,1178.25,1178,1178.25,7
20110301|2010-11-24 00:30,24,1179,1179,1177.25,1177.25,14
20110301|2010-11-24 01:00,24,1177,1177.75,1177,1177.75,3
20110301|2010-11-24 01:30,24,1177,1177,1177,1177,1
20110301|2010-11-24 02:00,24,1176.5,1176.75,1176,1176,5
20110301|2010-11-24 02:30,24,1175.5,1175.5,1171.5,1171.5,8
20110301|2010-11-24 03:00,24,1170.5,1170.5,1170.5,1170.5,2
20110301|2010-11-24 03:30,24,1172.75,1172.75,1172.75,1172.75,6
20110301|2010-11-24 04:00,24,1172.25,1174.25,1172.25,1174,5
20110301|2010-11-24 04:30,24,1175.5,1175.5,1175.5,1175.5,1
20110301|2010-11-24 05:00,24,1176.75,1176.75,1176.75,1176.75,1
20110301|2010-11-24 05:30,24,1178.25,1178.25,1176,1176,4
20110301|2010-11-24 06:00,24,1175.25,1177.75,1175,1177.75,16
20110301|2010-11-24 06:30,24,1176,1177.25,1176,1177.25,31
20110301|2010-11-24 07:00,24,1177.75,1179.25,1177,1178.5,62
20110301|2010-11-24 07:30,24,1180,1184,1178.5,1181.25,89
20110301|2010-11-24 08:00,24,1182,1182.5,1181.5,1182.25,20
20110301|2010-11-24 08:30,24,1181.75,1186.5,1181.75,1185.5,203
20110301|2010-11-24 09:00,24,1185,1189,1183.5,1188.25,194
20110301|2010-11-24 09:30,24,1187.5,1190.5,1187.5,1189,32
20110301|2010-11-24 10:00,24,1188.25,1189.75,1188,1188.25,164
20110301|2010-11-24 10:30,24,1189.25,1189.25,1187.75,1188,136
20110301|2010-11-24 11:00,24,1189.5,1190,1189.5,1189.75,11
20110301|2010-11-24 11:30,24,1190.25,1190.5,1189,1190.25,35
20110301|2010-11-24 12:00,24,1189.5,1191.75,1189.5,1191.25,23
20110301|2010-11-24 12:30,24,1191.5,1191.5,1190.5,1191,164
20110301|2010-11-24 13:00,24,1190.75,1191.25,1189.25,1189.25,104
20110301|2010-11-24 13:30,24,1190,1190,1189.75,1190,15
20110301|2010-11-24 14:00,24,1190.75,1192,1190.25,1191.75,19
20110301|2010-11-24 14:30,24,1191.25,1191.75,1189.5,1191.75,60
20110301|2010-11-24 15:00,24,1191.25,1191.25,1190.5,1190.75,22
20110301|2010-11-24 15:30,26,1190,1190,1189.75,1189.75,3
20110301|2010-11-24 16:00,26,1190.25,1190.25,1190.25,1190.25,3
20110301|2010-11-24 17:30,26,1190,1190,1190,1190,1
20110301|2010-11-24 18:00,26,1190,1190,1190,1190,10
20110301|2010-11-24 18:30,26,1190.5,1190.5,1190.5,1190.5,9
20110301|2010-11-24 19:00,26,1189.5,1189.5,1189.5,1189.5,5
20110301|2010-11-24 20:00,26,1189.5,1189.5,1189.5,1189.5,1
20110301|2010-11-24 21:30,26,1188.25,1189.5,1188,1189.5,5
20110301|2010-11-24 22:00,26,1190,1190,1190,1190,10
20110301|2010-11-24 23:00,26,1188.75,1188.75,1188.75,1188.75,2
20110301|2010-11-24 23:30,26,1188.5,1188.5,1188.25,1188.25,4
20110301|2010-11-25 00:00,26,1188.5,1188.5,1188.5,1188.5,7
20110301|2010-11-25 00:30,26,1189.75,1190,1188.75,1188.75,15
20110301|2010-11-25 02:00,26,1188,1188,1188,1188,2
20110301|2010-11-25 03:00,26,1190.75,1190.75,1190.75,1190.75,11
20110301|2010-11-25 03:30,26,1190,1190,1190,1190,1
20110301|2010-11-25 04:00,26,1188.5,1188.5,1188.5,1188.5,2
20110301|2010-11-25 05:30,26,1189,1189,1189,1189,12
20110301|2010-11-25 06:00,26,1190.75,1190.75,1190.75,1190.75,1
20110301|2010-11-25 07:30,26,1189.75,1189.75,1189.5,1189.5,7
20110301|2010-11-25 08:30,26,1190.25,1190.25,1190,1190,3
20110301|2010-11-25 09:00,26,1191,1192,1191,1192,4
20110301|2010-11-25 09:30,26,1193.5,1194,1192.75,1193.25,114
20110301|2010-11-25 10:00,26,1194.5,1195,1194.5,1195,4
20110301|2010-11-25 17:30,26,1193.5,1193.5,1193.5,1193.5,1
20110301|2010-11-25 19:30,26,1192.25,1192.25,1192,1192,4
20110301|2010-11-25 23:00,26,1190,1190,1190,1190,2
20110301|2010-11-25 23:30,26,1190.25,1190.25,1189.5,1189.5,13
20110301|2010-11-26 00:00,26,1189.5,1189.5,1188.5,1188.5,4
20110301|2010-11-26 00:30,26,1188.5,1188.5,1187,1187,16
20110301|2010-11-26 01:00,26,1187.5,1188,1187.5,1188,13
20110301|2010-11-26 01:30,26,1187.75,1187.75,1187.25,1187.25,11
20110301|2010-11-26 02:00,26,1187.25,1189,1187.25,1189,12
20110301|2010-11-26 02:30,26,1190.25,1190.75,1188,1188,13
20110301|2010-11-26 03:30,26,1185,1185,1180.75,1180.75,30
20110301|2010-11-26 04:00,26,1180.25,1182.5,1179.5,1182.5,26
20110301|2010-11-26 04:30,26,1182.75,1182.75,1181.25,1181.25,3
20110301|2010-11-26 05:00,26,1180,1180,1178.5,1179.75,49
20110301|2010-11-26 05:30,26,1178.75,1180.5,1178.25,1180.25,27
20110301|2010-11-26 06:00,26,1179.5,1179.5,1178.25,1178.25,15
20110301|2010-11-26 06:30,26,1179.5,1181.75,1179.5,1181.75,22
20110301|2010-11-26 07:00,26,1181.75,1182.25,1180,1180,33
20110301|2010-11-26 07:30,26,1180,1181.25,1180,1181.25,14
20110301|2010-11-26 08:00,26,1182.5,1184,1181.75,1181.75,33
20110301|2010-11-26 08:30,26,1180.5,1186.25,1180.5,1185,64
20110301|2010-11-26 09:00,26,1186.25,1187.75,1184.75,1186,61
20110301|2010-11-26 09:30,26,1186.25,1187,1184,1184,25
20110301|2010-11-26 10:00,26,1184,1184.5,1184,1184.5,16
20110301|2010-11-26 10:30,26,1183.75,1183.75,1182.25,1183,14
20110301|2010-11-26 11:00,26,1182,1184.5,1182,1184.5,414
20110301|2010-11-26 11:30,26,1185,1185,1182.75,1182.75,24
20110301|2010-11-26 12:00,26,1182.5,1182.5,1178,1178,114
20110301|2010-11-28 17:00,29,1184.75,1187,1183.5,1183.5,28
20110301|2010-11-28 17:30,29,1183.5,1183.5,1183.5,1183.5,2
20110301|2010-11-28 18:00,29,1183.25,1185,1183.25,1184.75,34
20110301|2010-11-28 18:30,29,1183.75,1184.25,1179.5,1179.75,16
20110301|2010-11-28 19:00,29,1180.5,1180.5,1180,1180,5
20110301|2010-11-28 19:30,29,1179.5,1181.25,1179.5,1181.25,4
20110301|2010-11-28 20:00,29,1182.5,1182.5,1182.5,1182.5,5
20110301|2010-11-28 20:30,29,1183.5,1183.5,1183.25,1183.25,17
20110301|2010-11-28 21:00,29,1184,1184,1183.75,1183.75,5
20110301|2010-11-28 21:30,29,1183.5,1185,1183.5,1184.75,9
20110301|2010-11-28 22:00,29,1184.5,1184.5,1183.5,1183.5,6
20110301|2010-11-28 23:00,29,1184.5,1185.25,1184.5,1184.5,6
20110301|2010-11-28 23:30,29,1184,1185,1184,1185,4
20110301|2010-11-29 01:00,29,1185,1185.5,1185,1185.25,6
20110301|2010-11-29 01:30,29,1186.75,1187.5,1186.75,1187,10
20110301|2010-11-29 02:00,29,1186.75,1188.25,1186.5,1188.25,14
20110301|2010-11-29 02:30,29,1187,1187,1187,1187,1
20110301|2010-11-29 03:00,29,1187.5,1187.5,1187.25,1187.25,4
20110301|2010-11-29 03:30,29,1185.5,1185.5,1182.75,1183.75,50
20110301|2010-11-29 04:00,29,1183,1183,1180.25,1182.25,44
20110301|2010-11-29 04:30,29,1181.25,1181.25,1179.5,1181,32
20110301|2010-11-29 05:00,29,1180.5,1180.5,1179,1179.75,15
20110301|2010-11-29 05:30,29,1181.25,1182,1181.25,1181.75,24
20110301|2010-11-29 06:00,29,1181.25,1181.25,1178,1178,35
20110301|2010-11-29 06:30,29,1177.75,1177.75,1175,1177.5,35
20110301|2010-11-29 07:00,29,1177,1177.5,1176.5,1177.5,35
20110301|2010-11-29 07:30,29,1177.75,1177.75,1175.5,1175.5,18
20110301|2010-11-29 08:00,29,1175,1175.25,1173,1174.75,59
20110301|2010-11-29 08:30,29,1174.75,1177,1168.25,1169.75,459
20110301|2010-11-29 09:00,29,1169,1171.75,1167.25,1170.5,484
20110301|2010-11-29 09:30,29,1171,1174.75,1170.5,1170.5,80
20110301|2010-11-29 10:00,29,1171.25,1172.5,1171.25,1172.5,13
20110301|2010-11-29 10:30,29,1173,1173,1168.5,1170.75,108
20110301|2010-11-29 11:00,29,1170.25,1174,1170.25,1174,52
20110301|2010-11-29 11:30,29,1172,1174,1172,1173.25,65
20110301|2010-11-29 12:00,29,1173,1173.25,1171.75,1172.25,14
20110301|2010-11-29 12:30,29,1171.25,1173,1170.25,1172.5,116
20110301|2010-11-29 13:00,29,1172.25,1176,1172,1176,40
20110301|2010-11-29 13:30,29,1175.75,1181.5,1175.75,1181.5,181
20110301|2010-11-29 14:00,29,1181.25,1183.75,1181,1183,65
20110301|2010-11-29 14:30,29,1182.5,1184.25,1181.75,1181.75,87
20110301|2010-11-29 15:00,29,1181.5,1181.75,1180.5,1181.5,69
20110301|2010-11-29 15:30,30,1180.75,1181.5,1180.75,1181.5,3
20110301|2010-11-29 17:30,30,1181.5,1181.5,1181,1181.25,3
20110301|2010-11-29 18:00,30,1181,1181,1180.5,1181,6
20110301|2010-11-29 18:30,30,1181.25,1182.5,1181.25,1182.5,11
20110301|2010-11-29 19:00,30,1181.5,1181.75,1181.5,1181.75,13
20110301|2010-11-29 20:00,30,1182.75,1182.75,1182.5,1182.5,21
20110301|2010-11-29 20:30,30,1181,1181,1180.25,1180.25,9
20110301|2010-11-29 21:00,30,1179.5,1179.5,1179,1179.25,8
20110301|2010-11-29 21:30,30,1178.25,1178.25,1177.75,1177.75,5
20110301|2010-11-29 22:00,30,1178.25,1178.25,1176.75,1177.25,9
20110301|2010-11-29 23:00,30,1177.5,1177.5,1177.5,1177.5,1
20110301|2010-11-29 23:30,30,1178,1178.75,1177.5,1177.5,6
20110301|2010-11-30 00:00,30,1177.25,1177.25,1177.25,1177.25,1
20110301|2010-11-30 01:30,30,1178.75,1180.5,1178.75,1180.5,2
20110301|2010-11-30 02:00,30,1181,1182.25,1178.75,1178.75,23
20110301|2010-11-30 02:30,30,1179.75,1180,1177,1177,6
20110301|2010-11-30 03:00,30,1176.75,1177.5,1176.25,1176.25,17
20110301|2010-11-30 03:30,30,1178.5,1178.5,1178.5,1178.5,1
20110301|2010-11-30 04:00,30,1177,1180.5,1177,1180.5,24
20110301|2010-11-30 04:30,30,1180.5,1182.75,1180.5,1181.5,20
20110301|2010-11-30 05:00,30,1182.25,1182.25,1178.5,1178.5,15
20110301|2010-11-30 05:30,30,1179,1179,1178.75,1179,31
20110301|2010-11-30 06:00,30,1179.75,1179.75,1174.25,1174.25,10
20110301|2010-11-30 06:30,30,1175.75,1175.75,1173.5,1173.5,75
20110301|2010-11-30 07:00,30,1174,1174.5,1170.5,1171.25,55
20110301|2010-11-30 07:30,30,1171.5,1171.5,1168.75,1171,54
20110301|2010-11-30 08:00,30,1170,1171.75,1169.5,1169.5,48
20110301|2010-11-30 08:30,30,1169.5,1174.25,1167.75,1174.25,313
20110301|2010-11-30 09:00,30,1173.75,1178.5,1172.5,1177.75,333
20110301|2010-11-30 09:30,30,1177,1177,1173,1174.25,60
20110301|2010-11-30 10:00,30,1175,1175,1173,1174.5,25
20110301|2010-11-30 10:30,30,1173.25,1177.25,1173,1177.25,69
20110301|2010-11-30 11:00,30,1176.75,1176.75,1175.5,1175.5,20
20110301|2010-11-30 11:30,30,1176.25,1177.25,1174.5,1177.25,29
20110301|2010-11-30 12:00,30,1177,1181.75,1177,1181.75,127
20110301|2010-11-30 12:30,30,1180.5,1180.5,1178.75,1179.25,53
20110301|2010-11-30 13:00,30,1180,1181.25,1176,1176.25,160
20110301|2010-11-30 13:30,30,1176.5,1179.5,1175.5,1179.25,376
20110301|2010-11-30 14:00,30,1179,1180,1177.25,1179.25,197
20110301|2010-11-30 14:30,30,1180,1180,1174.25,1174.75,183
20110301|2010-11-30 15:00,30,1174.5,1174.75,1170.75,1173.5,391
20110301|2010-11-30 15:30,1,1172.5,1172.5,1172.5,1172.5,2
20110301|2010-11-30 16:00,1,1173,1173.25,1173,1173.25,2
20110301|2010-11-30 17:00,1,1173.25,1173.25,1173,1173,2
20110301|2010-11-30 17:30,1,1172,1172,1171.5,1171.5,12
20110301|2010-11-30 18:00,1,1172.25,1172.25,1172.25,1172.25,1
20110301|2010-11-30 18:30,1,1173,1173,1173,1173,1
20110301|2010-11-30 19:00,1,1173,1174.25,1173,1173,8
20110301|2010-11-30 20:00,1,1173.5,1173.5,1173.5,1173.5,1
20110301|2010-11-30 20:30,1,1174,1174,1174,1174,2
20110301|2010-11-30 21:00,1,1174.5,1174.5,1174,1174,22
20110301|2010-11-30 21:30,1,1173.5,1174,1173.5,1174,2
20110301|2010-11-30 22:00,1,1175.5,1176.5,1175.5,1176.5,4
20110301|2010-11-30 23:00,1,1175.75,1178.25,1175.75,1177.75,8
20110301|2010-11-30 23:30,1,1178.25,1178.5,1178.25,1178.5,20
20110301|2010-12-01 00:00,1,1178,1178,1178,1178,1
20110301|2010-12-01 00:30,1,1178.25,1178.25,1177.75,1178,6
20110301|2010-12-01 01:00,1,1177.5,1179.25,1177.5,1179.25,6
20110301|2010-12-01 01:30,1,1178.5,1179.25,1178.5,1178.5,163
20110301|2010-12-01 02:00,1,1178.5,1183.75,1178.25,1183.5,40
20110301|2010-12-01 02:30,1,1182,1184,1182,1183.75,34
20110301|2010-12-01 03:00,1,1182.75,1183.75,1181.5,1181.5,11
20110301|2010-12-01 03:30,1,1181,1182.5,1181,1182.5,4
20110301|2010-12-01 04:00,1,1183.5,1186,1183.25,1185.75,515
20110301|2010-12-01 04:30,1,1185.5,1186.25,1185.5,1186.25,4
20110301|2010-12-01 05:00,1,1185.5,1188.5,1185.5,1188.5,17
20110301|2010-12-01 05:30,1,1188.25,1189.5,1188,1188.75,52
20110301|2010-12-01 06:00,1,1187.75,1187.75,1187,1187,8
20110301|2010-12-01 06:30,1,1187.25,1190,1187,1189.25,47
20110301|2010-12-01 07:00,1,1189,1190.75,1188,1190.25,58
20110301|2010-12-01 07:30,1,1190.25,1191.5,1190,1191,61
20110301|2010-12-01 08:00,1,1191.5,1192,1190.5,1192,86
20110301|2010-12-01 08:30,1,1192.25,1197.25,1192,1196.5,830
20110301|2010-12-01 09:00,1,1197.25,1197.5,1193.25,1193.25,377
20110301|2010-12-01 09:30,1,1193.5,1196.25,1193.5,1194.75,781
20110301|2010-12-01 10:00,1,1194.75,1195.5,1194.25,1195,229
20110301|2010-12-01 10:30,1,1195,1201.5,1195,1200.5,465
20110301|2010-12-01 11:00,1,1201,1202.5,1199.5,1200,809
20110301|2010-12-01 11:30,1,1200.5,1200.75,1199.25,1200,221
20110301|2010-12-01 12:00,1,1200.5,1202,1198.5,1199.75,412
20110301|2010-12-01 12:30,1,1199,1200.25,1198.75,1200,153
20110301|2010-12-01 13:00,1,1200.5,1201.25,1199.25,1200,300
20110301|2010-12-01 13:30,1,1200.25,1202,1200.25,1201.5,250
20110301|2010-12-01 14:00,1,1201.5,1201.5,1199.5,1200.5,312
20110301|2010-12-01 14:30,1,1200.5,1201.5,1199,1200.25,247
20110301|2010-12-01 15:00,1,1200,1200.5,1198.5,1198.75,393
20110301|2010-12-01 15:30,2,1198.75,1199.5,1198.5,1199,534
20110301|2010-12-01 17:00,2,1200.5,1200.75,1200.5,1200.75,8
20110301|2010-12-01 17:30,2,1200.75,1201.25,1200.75,1201.25,3
20110301|2010-12-01 18:00,2,1200.75,1200.75,1200.25,1200.25,36
20110301|2010-12-01 18:30,2,1200.25,1200.25,1199,1199.75,10
20110301|2010-12-01 19:00,2,1200,1200,1199.25,1199.25,3
20110301|2010-12-01 19:30,2,1199.75,1200,1199.25,1199.25,23
20110301|2010-12-01 20:00,2,1199.75,1199.75,1199.75,1199.75,1
20110301|2010-12-01 20:30,2,1199.25,1199.25,1198.75,1198.75,28
20110301|2010-12-01 21:30,2,1199.75,1199.75,1199.75,1199.75,3
20110301|2010-12-01 22:00,2,1199.5,1199.5,1199.5,1199.5,2
20110301|2010-12-01 22:30,2,1199.25,1199.25,1199.25,1199.25,1
20110301|2010-12-01 23:00,2,1199.25,1199.5,1199.25,1199.25,4
20110301|2010-12-01 23:30,2,1200.5,1200.75,1200.5,1200.5,134
20110301|2010-12-02 00:00,2,1200.75,1201,1200.5,1201,19
20110301|2010-12-02 00:30,2,1201.25,1201.75,1200.75,1200.75,42
20110301|2010-12-02 01:00,2,1201,1201,1201,1201,3
20110301|2010-12-02 01:30,2,1202,1202.5,1201.5,1202,27
20110301|2010-12-02 02:00,2,1201,1201,1199.75,1200.25,8
20110301|2010-12-02 02:30,2,1200.25,1200.25,1198.5,1198.75,13
20110301|2010-12-02 03:00,2,1200,1205,1200,1205,27
20110301|2010-12-02 03:30,2,1204.5,1206.25,1204.5,1206,16
20110301|2010-12-02 04:00,2,1205.5,1205.5,1203.75,1204,163
20110301|2010-12-02 04:30,2,1203,1203.5,1203,1203.5,2
20110301|2010-12-02 05:00,2,1203.75,1203.75,1202.25,1202.25,44
20110301|2010-12-02 05:30,2,1203,1203,1203,1203,2
20110301|2010-12-02 06:00,2,1203.25,1205,1203.25,1204.5,61
20110301|2010-12-02 06:30,2,1204,1205.5,1203.75,1205.25,154
20110301|2010-12-02 07:00,2,1205,1205.25,1204.25,1205,236
20110301|2010-12-02 07:30,2,1204,1204,1198.25,1198.25,292
20110301|2010-12-02 08:00,2,1198.25,1202.75,1197,1202,270
20110301|2010-12-02 08:30,2,1201.75,1207.5,1201.75,1206.75,343
20110301|2010-12-02 09:00,2,1207.75,1211.25,1207.5,1210.25,856
20110301|2010-12-02 09:30,2,1210,1211.5,1209.75,1211.25,494
20110301|2010-12-02 10:00,2,1211.5,1214,1210.75,1213.25,529
20110301|2010-12-02 10:30,2,1213,1213.5,1212.25,1212.25,463
20110301|2010-12-02 11:00,2,1212.25,1213.5,1212,1212.25,179
20110301|2010-12-02 11:30,2,1212.25,1214.25,1212,1212.5,156
20110301|2010-12-02 12:00,2,1212.5,1213.25,1211.75,1212.75,453
20110301|2010-12-02 12:30,2,1213,1214,1213,1213.25,50
20110301|2010-12-02 13:00,2,1213.5,1216.5,1213.25,1215.75,443
20110301|2010-12-02 13:30,2,1215.5,1215.75,1214.25,1214.25,605
20110301|2010-12-02 14:00,2,1214.25,1215.5,1213.25,1215.5,131
20110301|2010-12-02 14:30,2,1215.25,1216.25,1215,1215.5,333
20110301|2010-12-02 15:00,2,1215.5,1218,1215.5,1218,309
20110301|2010-12-02 15:30,3,1217.5,1217.5,1217,1217.5,82
20110301|2010-12-02 16:00,3,1217,1218,1216.5,1218,26
20110301|2010-12-02 17:00,3,1217.25,1217.5,1216.75,1217.5,62
20110301|2010-12-02 18:00,3,1216.5,1216.5,1216.25,1216.25,2
20110301|2010-12-02 18:30,3,1216.25,1216.25,1216,1216,6
20110301|2010-12-02 19:00,3,1216.25,1216.25,1216.25,1216.25,1
20110301|2010-12-02 19:30,3,1215.75,1215.75,1215,1215,10
20110301|2010-12-02 20:00,3,1215,1215,1214.75,1215,6
20110301|2010-12-02 20:30,3,1215.5,1215.5,1215,1215,9
20110301|2010-12-02 21:00,3,1215,1215.5,1215,1215,14
20110301|2010-12-02 21:30,3,1215,1215.25,1215,1215.25,3
20110301|2010-12-02 22:00,3,1214.75,1214.75,1214.75,1214.75,14
20110301|2010-12-02 22:30,3,1215,1215,1214.5,1215,10
20110301|2010-12-02 23:30,3,1215,1215.5,1215,1215,94
20110301|2010-12-03 00:00,3,1215,1215.25,1215,1215.25,21
20110301|2010-12-03 00:30,3,1215.5,1216,1215.5,1215.75,5
20110301|2010-12-03 01:00,3,1215.25,1216,1215.25,1215.25,6
20110301|2010-12-03 01:30,3,1216.25,1216.25,1214.75,1214.75,13
20110301|2010-12-03 02:00,3,1214.5,1215,1213.5,1213.75,10
20110301|2010-12-03 02:30,3,1214.75,1215.5,1214.75,1215.5,4
20110301|2010-12-03 03:00,3,1216.25,1216.25,1215.25,1215.75,7
20110301|2010-12-03 03:30,3,1216.5,1218.5,1216.5,1218.25,81
20110301|2010-12-03 04:00,3,1218.25,1219,1218.25,1219,4
20110301|2010-12-03 04:30,3,1218.5,1218.5,1217.25,1217.25,47
20110301|2010-12-03 05:00,3,1216.75,1216.75,1216.75,1216.75,1
20110301|2010-12-03 05:30,3,1217.25,1218.5,1217.25,1218.5,27
20110301|2010-12-03 06:00,3,1218.25,1218.25,1216.25,1216.25,41
20110301|2010-12-03 06:30,3,1218,1219.25,1218,1219.25,59
20110301|2010-12-03 07:00,3,1219.5,1222.25,1219,1220,297
20110301|2010-12-03 07:30,3,1217.25,1217.25,1208,1209.25,1066
20110301|2010-12-03 08:00,3,1209.5,1212.5,1209.5,1211.25,448
20110301|2010-12-03 08:30,3,1211.5,1215.25,1211.25,1213.5,417
20110301|2010-12-03 09:00,3,1213.5,1216,1211.5,1211.5,5323
20110301|2010-12-03 09:30,3,1212.5,1214.5,1212.5,1214.5,3851
20110301|2010-12-03 10:00,3,1214.5,1215,1212.5,1212.75,2290
20110301|2010-12-03 10:30,3,1212.5,1213.25,1211.5,1211.75,1326
20110301|2010-12-03 11:00,3,1211.75,1213,1211.75,1212,385
20110301|2010-12-03 11:30,3,1212.5,1213.75,1212.25,1213.25,69
20110301|2010-12-03 12:00,3,1213.75,1214.5,1213.5,1214,159
20110301|2010-12-03 12:30,3,1213.75,1214.5,1213,1214,116
20110301|2010-12-03 13:00,3,1214.5,1215,1213.25,1213.75,183
20110301|2010-12-03 13:30,3,1214,1215.5,1214,1215.25,131
20110301|2010-12-03 14:00,3,1215.75,1216,1214.75,1216,363
20110301|2010-12-03 14:30,3,1216.25,1220.25,1216,1218.5,801
20110301|2010-12-03 15:00,3,1218.5,1220,1218.25,1218.25,241
20110301|2010-12-05 17:00,6,1218.5,1220.5,1218.25,1220,238
20110301|2010-12-05 17:30,6,1219.75,1221.25,1219.75,1221.25,63
20110301|2010-12-05 18:00,6,1221.25,1221.25,1219,1219,53
20110301|2010-12-05 18:30,6,1218.5,1218.5,1217.75,1217.75,37
20110301|2010-12-05 19:00,6,1218.5,1218.5,1218,1218.25,112
20110301|2010-12-05 19:30,6,1218,1218.25,1216.75,1216.75,35
20110301|2010-12-05 20:00,6,1217.5,1218,1217.5,1217.5,76
20110301|2010-12-05 20:30,6,1217.75,1217.75,1217,1217.25,48
20110301|2010-12-05 21:00,6,1217.5,1217.5,1217,1217,20
20110301|2010-12-05 21:30,6,1216.75,1216.75,1216.25,1216.75,13
20110301|2010-12-05 22:00,6,1216.75,1217.25,1216.5,1217.25,103
20110301|2010-12-05 22:30,6,1217.25,1217.75,1217.25,1217.75,9
20110301|2010-12-05 23:00,6,1218,1218,1216.75,1216.75,17
20110301|2010-12-05 23:30,6,1216.5,1217.25,1216.5,1217,80
20110301|2010-12-06 00:00,6,1216.5,1217.25,1216.25,1217.25,93
20110301|2010-12-06 00:30,6,1217,1217.75,1216.75,1217.75,41
20110301|2010-12-06 01:00,6,1218,1218.5,1217.5,1218,85
20110301|2010-12-06 01:30,6,1218.5,1218.75,1218.25,1218.75,18
20110301|2010-12-06 02:00,6,1217.5,1217.5,1215.75,1215.75,13
20110301|2010-12-06 02:30,6,1215.5,1215.75,1213.25,1213.25,102
20110301|2010-12-06 03:00,6,1213.25,1214,1213.25,1214,40
20110301|2010-12-06 03:30,6,1215,1215,1214,1214,55
20110301|2010-12-06 04:00,6,1214.5,1216,1214.5,1215,45
20110301|2010-12-06 04:30,6,1215.25,1215.25,1211.5,1212,48
20110301|2010-12-06 05:00,6,1212.25,1213.25,1212.25,1212.75,26
20110301|2010-12-06 05:30,6,1212.5,1214.5,1212.5,1214.5,11
20110301|2010-12-06 06:00,6,1213.75,1216,1213.75,1215.75,19
20110301|2010-12-06 06:30,6,1215.75,1215.75,1214.5,1215,70
20110301|2010-12-06 07:00,6,1214.5,1215,1213.75,1214,165
20110301|2010-12-06 07:30,6,1213.75,1215.25,1212.5,1214.75,211
20110301|2010-12-06 08:00,6,1215,1216.75,1214.5,1216.75,55
20110301|2010-12-06 08:30,6,1216.5,1217.5,1215,1216,679
20110301|2010-12-06 09:00,6,1216.5,1218.75,1216,1218.25,508
20110301|2010-12-06 09:30,6,1219,1219,1215.75,1216.75,300
20110301|2010-12-06 10:00,6,1217,1218,1215.25,1216.25,288
20110301|2010-12-06 10:30,6,1216,1216.75,1215,1216.25,447
20110301|2010-12-06 11:00,6,1216.5,1217,1215.25,1215.5,434
20110301|2010-12-06 11:30,6,1216,1217,1216,1216.75,51
20110301|2010-12-06 12:00,6,1217.25,1217.75,1216.75,1217,149
20110301|2010-12-06 12:30,6,1218,1218.75,1217.5,1218.25,168
20110301|2010-12-06 13:00,6,1218.5,1218.5,1217.5,1217.75,112
20110301|2010-12-06 13:30,6,1217.75,1219.75,1217.5,1219.25,148
20110301|2010-12-06 14:00,6,1219.5,1219.75,1218.75,1218.75,361
20110301|2010-12-06 14:30,6,1219,1220,1217.25,1217.25,566
20110301|2010-12-06 15:00,6,1217,1217.75,1216.75,1216.75,1005
20110301|2010-12-06 15:30,7,1217.25,1217.25,1216.5,1216.5,17
20110301|2010-12-06 16:00,7,1216.25,1216.25,1215,1215,48
20110301|2010-12-06 17:00,7,1217,1217.25,1215,1215,138
20110301|2010-12-06 17:30,7,1215.5,1217.75,1215.5,1217.75,8
20110301|2010-12-06 18:00,7,1217.25,1218.25,1217.25,1218,19
20110301|2010-12-06 18:30,7,1217.75,1218,1217.5,1218,6
20110301|2010-12-06 19:00,7,1218,1218,1216.5,1216.5,20
20110301|2010-12-06 19:30,7,1216.25,1216.25,1214.25,1214.25,30
20110301|2010-12-06 20:00,7,1214.75,1216.75,1214.75,1216.75,31
20110301|2010-12-06 20:30,7,1217,1218.5,1217,1218,90
20110301|2010-12-06 21:00,7,1218.25,1218.75,1218,1218.5,72
20110301|2010-12-06 21:30,7,1218,1219.5,1218,1219.5,53
20110301|2010-12-06 22:00,7,1220,1220,1219.25,1219.75,10
20110301|2010-12-06 22:30,7,1219.5,1220,1219.5,1220,64
20110301|2010-12-06 23:00,7,1219.75,1219.75,1219.25,1219.25,5
20110301|2010-12-06 23:30,7,1219.25,1219.25,1218.75,1218.75,16
20110301|2010-12-07 00:00,7,1219.5,1219.75,1219,1219,45
20110301|2010-12-07 00:30,7,1219.25,1220.25,1219.25,1220.25,53
20110301|2010-12-07 01:00,7,1220,1220.25,1219,1219,59
20110301|2010-12-07 01:30,7,1219,1220.5,1219,1220,46
20110301|2010-12-07 02:00,7,1220.75,1222,1220.75,1221.25,216
20110301|2010-12-07 02:30,7,1221.25,1222.25,1219.75,1222.25,62
20110301|2010-12-07 03:00,7,1222,1224.25,1221.75,1224.25,154
20110301|2010-12-07 03:30,7,1224.5,1228.25,1223.75,1227.5,495
20110301|2010-12-07 04:00,7,1227.5,1228.75,1227,1227.5,403
20110301|2010-12-07 04:30,7,1227.5,1228.75,1227,1228.75,193
20110301|2010-12-07 05:00,7,1228.25,1228.5,1227,1228.5,308
20110301|2010-12-07 05:30,7,1228.25,1228.25,1226.75,1227.5,265
20110301|2010-12-07 06:00,7,1227.75,1228.75,1227.25,1227.5,120
20110301|2010-12-07 06:30,7,1227,1228.75,1227,1228,370
20110301|2010-12-07 07:00,7,1227.75,1228.75,1227.75,1228.5,407
20110301|2010-12-07 07:30,7,1228.5,1229.75,1228,1229,172
20110301|2010-12-07 08:00,7,1229.25,1229.75,1228.75,1229,625
20110301|2010-12-07 08:30,7,1229.25,1229.75,1226,1226,3931
20110301|2010-12-07 09:00,7,1226,1226.5,1223.75,1224.5,3863
20110301|2010-12-07 09:30,7,1224.25,1226,1223,1225.25,1218
20110301|2010-12-07 10:00,7,1225.5,1225.75,1223.25,1223.75,745
20110301|2010-12-07 10:30,7,1223.75,1225,1223,1223.5,874
20110301|2010-12-07 11:00,7,1223.25,1224,1221.75,1223.5,574
20110301|2010-12-07 11:30,7,1223.5,1224.75,1223,1224.5,337
20110301|2010-12-07 12:00,7,1224.75,1225.75,1224,1225.75,501
20110301|2010-12-07 12:30,7,1225.5,1226.5,1224.5,1225.5,594
20110301|2010-12-07 13:00,7,1225.5,1226.25,1224.75,1226.25,674
20110301|2010-12-07 13:30,7,1225.75,1228,1221,1221.25,3682
20110301|2010-12-07 14:00,7,1221.5,1222.75,1218.5,1220.5,4440
20110301|2010-12-07 14:30,7,1220.25,1222,1217.5,1218.25,4551
20110301|2010-12-07 15:00,7,1218.25,1219.5,1217,1217.75,625
20110301|2010-12-07 15:30,8,1217.5,1218,1216.5,1216.5,443
20110301|2010-12-07 16:00,8,1216.25,1216.75,1214.5,1215.25,652
20110301|2010-12-07 17:00,8,1215,1217.75,1214.75,1217.75,35
20110301|2010-12-07 17:30,8,1217.25,1217.25,1216.5,1217,18
20110301|2010-12-07 18:00,8,1217,1217.75,1217,1217.5,53
20110301|2010-12-07 18:30,8,1217.5,1218.75,1217.5,1218.75,36
20110301|2010-12-07 19:00,8,1218.5,1218.5,1218.25,1218.5,30
20110301|2010-12-07 19:30,8,1218.25,1218.25,1217,1217,37
20110301|2010-12-07 20:00,8,1217.5,1218.25,1217.5,1217.5,4
20110301|2010-12-07 20:30,8,1216.75,1217.25,1216.25,1216.5,14
20110301|2010-12-07 21:00,8,1216,1216.5,1215.25,1215.25,79
20110301|2010-12-07 21:30,8,1215.5,1216.5,1215.5,1216.5,24
20110301|2010-12-07 22:00,8,1216.5,1216.5,1216,1216,23
20110301|2010-12-07 22:30,8,1215.75,1215.75,1214.25,1214.25,36
20110301|2010-12-07 23:00,8,1214.25,1215,1214.25,1214.25,19
20110301|2010-12-07 23:30,8,1214.5,1214.5,1213.5,1213.5,29
20110301|2010-12-08 00:00,8,1213.5,1215.25,1213.5,1215,35
20110301|2010-12-08 00:30,8,1213.75,1213.75,1213.25,1213.25,3
20110301|2010-12-08 01:00,8,1213.5,1213.5,1212.5,1212.5,154
20110301|2010-12-08 01:30,8,1213.25,1214.75,1212.5,1214.5,38
20110301|2010-12-08 02:00,8,1214.75,1215.75,1214,1215.5,645
20110301|2010-12-08 02:30,8,1215.25,1217,1214.75,1215,472
20110301|2010-12-08 03:00,8,1215,1215.75,1213.75,1215.75,182
20110301|2010-12-08 03:30,8,1216.75,1218,1216,1217.75,324
20110301|2010-12-08 04:00,8,1217.5,1217.75,1216.75,1217.5,161
20110301|2010-12-08 04:30,8,1217.25,1217.75,1216,1216.5,293
20110301|2010-12-08 05:00,8,1216.25,1217.25,1215.5,1215.75,408
20110301|2010-12-08 05:30,8,1216,1217,1215.75,1216,267
20110301|2010-12-08 06:00,8,1215.75,1218.5,1215.5,1218.5,626
20110301|2010-12-08 06:30,8,1218,1218,1216.5,1217,374
20110301|2010-12-08 07:00,8,1217,1220,1217,1220,794
20110301|2010-12-08 07:30,8,1219.5,1221.25,1219,1220.5,1051
20110301|2010-12-08 08:00,8,1220.25,1220.75,1218.75,1220,1206
20110301|2010-12-08 08:30,8,1219.75,1223.5,1219.25,1221.25,4988
20110301|2010-12-08 09:00,8,1221,1221,1216.25,1218,5394
20110301|2010-12-08 09:30,8,1218,1218,1214,1217.25,3853
20110301|2010-12-08 10:00,8,1217.5,1219,1216.75,1218.25,1640
20110301|2010-12-08 10:30,8,1218.5,1221,1217.25,1220.25,3101
20110301|2010-12-08 11:00,8,1220.75,1221.25,1220,1220.5,2858
20110301|2010-12-08 11:30,8,1220.5,1220.5,1217.75,1218.75,1228
20110301|2010-12-08 12:00,8,1218.75,1221.5,1218.5,1219.75,1408
20110301|2010-12-08 12:30,8,1219.5,1222.25,1219.5,1221.25,1494
20110301|2010-12-08 13:00,8,1221.25,1222,1220,1221.25,1130
20110301|2010-12-08 13:30,8,1221.5,1224,1221.5,1222,2161
20110301|2010-12-08 14:00,8,1221.75,1222.5,1220,1220.25,2248
20110301|2010-12-08 14:30,8,1220.5,1223.5,1219.75,1222.5,3411
20110301|2010-12-08 15:00,8,1222.75,1224,1222,1223.75,2679
20110301|2010-12-08 15:30,9,1223.25,1225,1223.25,1225,352
20110301|2010-12-08 16:00,9,1225.25,1225.25,1224.75,1225,79
20110301|2010-12-08 17:00,9,1225,1225,1224,1225,851
20110301|2010-12-08 17:30,9,1225,1227.75,1225,1227.5,334
20110301|2010-12-08 18:00,9,1227.5,1228,1227,1228,97
20110301|2010-12-08 18:30,9,1228,1228.75,1227.75,1228.25,222
20110301|2010-12-08 19:00,9,1228,1228.5,1227.75,1228,213
20110301|2010-12-08 19:30,9,1228.25,1228.5,1227.25,1228,112
20110301|2010-12-08 20:00,9,1228,1228.75,1228,1228.5,102
20110301|2010-12-08 20:30,9,1228.75,1228.75,1227.75,1228.25,16
20110301|2010-12-08 21:00,9,1228,1228,1227,1227.25,257
20110301|2010-12-08 21:30,9,1227,1227.5,1227,1227.5,33
20110301|2010-12-08 22:00,9,1228.25,1228.5,1227.75,1228.5,54
20110301|2010-12-08 22:30,9,1228.5,1229.5,1228.5,1229,161
20110301|2010-12-08 23:00,9,1229,1230.5,1229,1230.25,409
20110301|2010-12-08 23:30,9,1230,1232.5,1230,1231.25,991
20110301|2010-12-09 00:00,9,1231.25,1231.5,1230,1230,179
20110301|2010-12-09 00:30,9,1230,1230.5,1229.5,1229.75,252
20110301|2010-12-09 01:00,9,1229.5,1231,1228.5,1230.75,415
20110301|2010-12-09 01:30,9,1230.75,1231.25,1229,1229.75,396
20110301|2010-12-09 02:00,9,1229.75,1231,1229.5,1229.75,1592
20110301|2010-12-09 02:30,9,1230,1233,1229.25,1229.25,2910
20110301|2010-12-09 03:00,9,1229.25,1230.25,1229,1229.5,492
20110301|2010-12-09 03:30,9,1229.5,1229.5,1226.25,1227.5,915
20110301|2010-12-09 04:00,9,1227.5,1228.5,1226.25,1227.25,487
20110301|2010-12-09 04:30,9,1227,1228.25,1226,1228.25,470
20110301|2010-12-09 05:00,9,1228,1228.75,1227.5,1228,861
20110301|2010-12-09 05:30,9,1228,1228.5,1227.25,1227.75,767
20110301|2010-12-09 06:00,9,1227.75,1228.25,1227.25,1228.25,613
20110301|2010-12-09 06:30,9,1228.5,1228.5,1227.25,1227.75,1363
20110301|2010-12-09 07:00,9,1227.75,1228.25,1227,1228,1724
20110301|2010-12-09 07:30,9,1228.25,1230.75,1228,1229.75,6684
20110301|2010-12-09 08:00,9,1229.5,1230.5,1229.5,1229.5,5075
20110301|2010-12-09 08:30,9,1229.5,1230,1226.25,1228.75,82314
20110301|2010-12-09 09:00,9,1229,1229.25,1224.5,1225.75,68856
20110301|2010-12-09 09:30,9,1225.5,1226.5,1222.25,1223.75,50194
20110301|2010-12-09 10:00,9,1223.5,1226,1223.25,1224.75,43703
20110301|2010-12-09 10:30,9,1224.75,1225.5,1221.25,1223.5,53670
20110301|2010-12-09 11:00,9,1223.75,1224.25,1223,1223.75,29297
20110301|2010-12-09 11:30,9,1224,1225,1223.25,1224.75,15378
20110301|2010-12-09 12:00,9,1224.5,1227.25,1224.25,1226,37399
20110301|2010-12-09 12:30,9,1225.75,1226.5,1224.75,1226,17834
20110301|2010-12-09 13:00,9,1226,1226.25,1223.75,1224.75,30677
20110301|2010-12-09 13:30,9,1224.75,1225.75,1224,1225.5,24462
20110301|2010-12-09 14:00,9,1225.75,1226.75,1225,1226,21508
20110301|2010-12-09 14:30,9,1226,1229,1225.75,1227.75,67893
20110301|2010-12-09 15:00,9,1227.75,1228.5,1227.25,1228,29261
20110301|2010-12-09 15:30,10,1227.75,1227.75,1226.75,1227.25,2893
20110301|2010-12-09 16:00,10,1227.25,1227.5,1227.25,1227.25,227
20110301|2010-12-09 17:00,10,1227.75,1230.75,1227.5,1230.25,3747
20110301|2010-12-09 17:30,10,1230,1231,1229.5,1230.25,1988
20110301|2010-12-09 18:00,10,1230.25,1231,1228,1228.25,2472
20110301|2010-12-09 18:30,10,1228.25,1229.5,1228.25,1229.25,739
20110301|2010-12-09 19:00,10,1229,1229.5,1228.5,1229.5,1221
20110301|2010-12-09 19:30,10,1229.5,1229.75,1229.25,1229.5,624
20110301|2010-12-09 20:00,10,1229.75,1230.5,1229.5,1230,964
20110301|2010-12-09 20:30,10,1230.25,1231.25,1229.25,1229.5,1703
20110301|2010-12-09 21:00,10,1229.5,1230.5,1229.25,1230.5,483
20110301|2010-12-09 21:30,10,1230.5,1230.75,1230.25,1230.75,663
20110301|2010-12-09 22:00,10,1230.75,1231,1229.75,1229.75,707
20110301|2010-12-09 22:30,10,1230,1230.75,1229.75,1230.5,506
20110301|2010-12-09 23:00,10,1230.75,1231.25,1230.25,1231.25,978
20110301|2010-12-09 23:30,10,1231.25,1232.25,1231.25,1231.5,1421
20110301|2010-12-10 00:00,10,1231.5,1232.75,1231.25,1232.5,1144
20110301|2010-12-10 00:30,10,1232.75,1233,1231.25,1231.25,932
20110301|2010-12-10 01:00,10,1231.5,1231.75,1230.5,1231,1688
20110301|2010-12-10 01:30,10,1231,1231,1230,1231,1266
20110301|2010-12-10 02:00,10,1230.75,1231,1228.75,1229.25,6925
20110301|2010-12-10 02:30,10,1229.25,1230.25,1228.75,1229.75,6266
20110301|2010-12-10 03:00,10,1229.75,1230.5,1229,1229.75,4328
20110301|2010-12-10 03:30,10,1229.5,1231.75,1228.75,1231.25,6843
20110301|2010-12-10 04:00,10,1231.25,1232.75,1229.75,1232.25,9631
20110301|2010-12-10 04:30,10,1232.25,1232.5,1231.25,1231.5,3880
20110301|2010-12-10 05:00,10,1231.5,1231.75,1230.5,1230.75,4870
20110301|2010-12-10 05:30,10,1230.75,1231,1230,1231,4577
20110301|2010-12-10 06:00,10,1231,1232.25,1230.75,1231.75,4073
20110301|2010-12-10 06:30,10,1232,1232.5,1231.75,1232.5,3052
20110301|2010-12-10 07:00,10,1232.25,1233.25,1232.25,1232.5,8253
20110301|2010-12-10 07:30,10,1232.5,1232.75,1229.5,1229.75,19316
20110301|2010-12-10 08:00,10,1229.75,1231.5,1228.75,1231.25,21752
20110301|2010-12-10 08:30,10,1231.25,1232,1229.5,1230.25,132392
20110301|2010-12-10 09:00,10,1230.25,1230.25,1227.25,1229.75,106024
20110301|2010-12-10 09:30,10,1230,1230.25,1228,1229.5,64441
20110301|2010-12-10 10:00,10,1229.5,1231,1229.25,1229.25,38870
20110301|2010-12-10 10:30,10,1229.25,1231.5,1229,1231.25,37334
20110301|2010-12-10 11:00,10,1231.25,1232.25,1230.75,1231.75,36377
20110301|2010-12-10 11:30,10,1232,1233.5,1231.75,1232.75,48840
20110301|2010-12-10 12:00,10,1232.5,1233.75,1232.25,1233,30486
20110301|2010-12-10 12:30,10,1232.75,1234.75,1232.75,1234.5,28570
20110301|2010-12-10 13:00,10,1234.25,1235.25,1233.75,1234,37077
20110301|2010-12-10 13:30,10,1233.75,1235.25,1233.25,1235,34846
20110301|2010-12-10 14:00,10,1234.75,1235,1233.25,1234.75,46421
20110301|2010-12-10 14:30,10,1235,1236,1234.5,1235,156430
20110301|2010-12-10 15:00,10,1235,1236.25,1234.5,1235.75,67939
20110301|2010-12-12 17:00,13,1237.5,1237.5,1233.75,1235.25,6433
20110301|2010-12-12 17:30,13,1235.25,1235.5,1232.75,1233.5,3371
20110301|2010-12-12 18:00,13,1233.75,1235,1233.75,1235,961
20110301|2010-12-12 18:30,13,1235,1235.5,1234.25,1234.25,1201
20110301|2010-12-12 19:00,13,1234.25,1235.5,1232.75,1233,3971
20110301|2010-12-12 19:30,13,1233,1235.75,1232,1235.25,6092
20110301|2010-12-12 20:00,13,1235.25,1235.75,1234.75,1235,953
20110301|2010-12-12 20:30,13,1235,1235.75,1234.75,1235.25,603
20110301|2010-12-12 21:00,13,1235.5,1236,1234.75,1235.75,1120
20110301|2010-12-12 21:30,13,1235.75,1236,1235,1235.5,1578
20110301|2010-12-12 22:00,13,1235.5,1235.75,1235,1235.5,464
20110301|2010-12-12 22:30,13,1235.5,1235.75,1234,1234.5,1457
20110301|2010-12-12 23:00,13,1234.5,1235.25,1234,1234.75,1611
20110301|2010-12-12 23:30,13,1234.75,1235.5,1234.75,1235,456
20110301|2010-12-13 00:00,13,1235.25,1235.75,1235,1235.75,767
20110301|2010-12-13 00:30,13,1235.75,1236.25,1235.5,1235.75,650
20110301|2010-12-13 01:00,13,1235.75,1236.75,1235,1236.75,2589
20110301|2010-12-13 01:30,13,1236.5,1236.5,1235,1236.25,1895
20110301|2010-12-13 02:00,13,1236,1236.25,1234,1234.25,7838
20110301|2010-12-13 02:30,13,1234.25,1235.75,1234,1235.75,6188
20110301|2010-12-13 03:00,13,1235.75,1236.75,1235.25,1236.75,5144
20110301|2010-12-13 03:30,13,1236.75,1236.75,1235.5,1236,3333
20110301|2010-12-13 04:00,13,1236,1236.5,1235.5,1236.5,3203
20110301|2010-12-13 04:30,13,1236.5,1237,1236,1236.5,3772
20110301|2010-12-13 05:00,13,1236.5,1237.25,1235.25,1236.25,9122
20110301|2010-12-13 05:30,13,1236.5,1237.25,1236,1237.25,4639
20110301|2010-12-13 06:00,13,1237.25,1240,1236.75,1239.25,16593
20110301|2010-12-13 06:30,13,1239.25,1239.5,1238.75,1239.25,5089
20110301|2010-12-13 07:00,13,1239.25,1240.75,1239,1240.5,17218
20110301|2010-12-13 07:30,13,1240.5,1241.5,1240,1240.5,18373
20110301|2010-12-13 08:00,13,1240.5,1241.25,1240,1240.5,18413
20110301|2010-12-13 08:30,13,1240.5,1240.5,1236.5,1237.25,169510
20110301|2010-12-13 09:00,13,1237.25,1240.5,1237.25,1238.75,117715
20110301|2010-12-13 09:30,13,1238.5,1241.5,1238.5,1241.25,129810
20110301|2010-12-13 10:00,13,1241.25,1241.25,1239,1239.25,110942
20110301|2010-12-13 10:30,13,1239.25,1240.75,1238.75,1240.5,78116
20110301|2010-12-13 11:00,13,1240.5,1241,1239.25,1240,50937
20110301|2010-12-13 11:30,13,1240,1240.75,1239.75,1240.25,30281
20110301|2010-12-13 12:00,13,1240.25,1240.75,1239.75,1240.75,40704
20110301|2010-12-13 12:30,13,1240.5,1241.25,1239.5,1240.75,40677
20110301|2010-12-13 13:00,13,1241,1242,1240.5,1240.75,64592
20110301|2010-12-13 13:30,13,1240.75,1242,1240.5,1240.75,40314
20110301|2010-12-13 14:00,13,1240.5,1241,1238.5,1238.75,87871
20110301|2010-12-13 14:30,13,1239,1239.25,1235.25,1235.5,183835
20110301|2010-12-13 15:00,13,1235.5,1237,1235.5,1236,75807
20110301|2010-12-13 15:30,14,1236,1236.25,1235.5,1236,3694
20110301|2010-12-13 16:00,14,1236.25,1236.75,1236,1236,1326
20110301|2010-12-13 17:00,14,1236.25,1236.25,1235.25,1235.5,1341
20110301|2010-12-13 17:30,14,1235.75,1235.75,1234.75,1235.25,2247
20110301|2010-12-13 18:00,14,1235,1235.5,1234.5,1234.75,1589
20110301|2010-12-13 18:30,14,1234.75,1235.25,1234.5,1235,865
20110301|2010-12-13 19:00,14,1235,1235.5,1234.75,1235.25,1256
20110301|2010-12-13 19:30,14,1235.25,1235.75,1234.75,1234.75,1216
20110301|2010-12-13 20:00,14,1234.75,1235.5,1234.75,1235.25,1384
20110301|2010-12-13 20:30,14,1235,1235.75,1235,1235.25,798
20110301|2010-12-13 21:00,14,1235.25,1235.5,1234.5,1234.75,963
20110301|2010-12-13 21:30,14,1234.75,1235,1234.25,1234.25,1753
20110301|2010-12-13 22:00,14,1234.25,1234.5,1233.75,1234,1329
20110301|2010-12-13 22:30,14,1234,1235,1233.75,1234.75,970
20110301|2010-12-13 23:00,14,1234.75,1235.75,1234.5,1235.75,620
20110301|2010-12-13 23:30,14,1235.75,1236.5,1235.5,1236.25,1270
20110301|2010-12-14 00:00,14,1236.25,1236.5,1236,1236.5,692
20110301|2010-12-14 00:30,14,1236.5,1236.75,1236,1236.5,572
20110301|2010-12-14 01:00,14,1236.75,1237.5,1236,1237.25,2777
20110301|2010-12-14 01:30,14,1237.25,1238,1236.75,1237.5,4453
20110301|2010-12-14 02:00,14,1237.5,1238.25,1237,1237.25,12055
20110301|2010-12-14 02:30,14,1237.5,1238.5,1237,1237.25,9725
20110301|2010-12-14 03:00,14,1237.5,1237.75,1235.5,1236.5,7418
20110301|2010-12-14 03:30,14,1236.25,1237,1235.5,1237,6075
20110301|2010-12-14 04:00,14,1237,1238.5,1236.5,1238.5,10944
20110301|2010-12-14 04:30,14,1238.5,1239.25,1237.75,1239,10596
20110301|2010-12-14 05:00,14,1239,1239,1237.5,1238,5495
20110301|2010-12-14 05:30,14,1237.75,1239,1237.5,1237.75,4383
20110301|2010-12-14 06:00,14,1237.75,1238.5,1237.5,1238.25,5155
20110301|2010-12-14 06:30,14,1238.5,1239.75,1238.25,1238.75,10046
20110301|2010-12-14 07:00,14,1239,1239,1235.25,1237,35823
20110301|2010-12-14 07:30,14,1237,1238.75,1236.75,1238,39487
20110301|2010-12-14 08:00,14,1237.75,1238.25,1236.75,1237.5,25908
20110301|2010-12-14 08:30,14,1237.5,1239,1236.25,1238,143822
20110301|2010-12-14 09:00,14,1238,1240.75,1237.75,1240,150412
20110301|2010-12-14 09:30,14,1240,1240.5,1238.5,1238.5,86667
20110301|2010-12-14 10:00,14,1238.5,1240,1238.25,1239.75,59498
20110301|2010-12-14 10:30,14,1239.5,1240.75,1239.5,1240.25,47781
20110301|2010-12-14 11:00,14,1240,1241,1240,1240.5,30050
20110301|2010-12-14 11:30,14,1240.5,1241.25,1239.75,1240.5,33436
20110301|2010-12-14 12:00,14,1240.5,1241.25,1240.5,1241.25,23774
20110301|2010-12-14 12:30,14,1241.25,1241.5,1240.5,1240.5,29696
20110301|2010-12-14 13:00,14,1240.5,1242.25,1239,1240,97039
20110301|2010-12-14 13:30,14,1239.75,1241.25,1237,1239.5,113268
20110301|2010-12-14 14:00,14,1239.25,1239.75,1235,1235.75,161473
20110301|2010-12-14 14:30,14,1235.5,1237,1232.75,1236.25,223643
20110301|2010-12-14 15:00,14,1236.5,1237.5,1236.25,1236.5,67466
20110301|2010-12-14 15:30,15,1236.75,1237,1236,1236.5,5179
20110301|2010-12-14 16:00,15,1236.5,1237.25,1236.5,1236.75,1946
20110301|2010-12-14 17:00,15,1237,1237.25,1235.25,1235.5,3929
20110301|2010-12-14 17:30,15,1235.5,1236.5,1235,1235.5,3173
20110301|2010-12-14 18:00,15,1235.75,1236.25,1234.75,1235.5,1234
20110301|2010-12-14 18:30,15,1235.5,1236.25,1234.25,1234.5,2042
20110301|2010-12-14 19:00,15,1234.5,1235.25,1234.25,1234.5,1688
20110301|2010-12-14 19:30,15,1234.5,1234.75,1233.75,1234,2376
20110301|2010-12-14 20:00,15,1233.75,1234.5,1233.5,1234.25,1625
20110301|2010-12-14 20:30,15,1234,1234.25,1233.5,1234,1576
20110301|2010-12-14 21:00,15,1234,1235.5,1233.75,1235,2875
20110301|2010-12-14 21:30,15,1235,1235.5,1235,1235.25,1173
20110301|2010-12-14 22:00,15,1235.25,1235.75,1234.75,1235.25,1189
20110301|2010-12-14 22:30,15,1235.25,1235.75,1235.25,1235.25,333
20110301|2010-12-14 23:00,15,1235.25,1236,1235.25,1236,711
20110301|2010-12-14 23:30,15,1235.75,1236.25,1235.5,1235.75,713
20110301|2010-12-15 00:00,15,1235.75,1235.75,1233.5,1233.75,4157
20110301|2010-12-15 00:30,15,1233.5,1234,1232.25,1232.25,6263
20110301|2010-12-15 01:00,15,1232.5,1233.5,1231.25,1233.5,6296
20110301|2010-12-15 01:30,15,1233.5,1233.5,1232.5,1232.75,2890
20110301|2010-12-15 02:00,15,1232.75,1234,1231.5,1231.75,14982
20110301|2010-12-15 02:30,15,1232,1232.25,1230,1230.5,16065
20110301|2010-12-15 03:00,15,1230.25,1232.75,1229.75,1232.5,10057
20110301|2010-12-15 03:30,15,1232.5,1233,1231.75,1232,7913
20110301|2010-12-15 04:00,15,1232.25,1232.25,1230.5,1231,8659
20110301|2010-12-15 04:30,15,1231,1231.25,1230,1231,6705
20110301|2010-12-15 05:00,15,1231,1232,1230.5,1231.5,5682
20110301|2010-12-15 05:30,15,1231.5,1233,1231,1232.25,6460
20110301|2010-12-15 06:00,15,1232.25,1233.5,1231.75,1233.5,6509
20110301|2010-12-15 06:30,15,1233.25,1234.75,1232.5,1233,15600
20110301|2010-12-15 07:00,15,1232.75,1234.75,1232.75,1234.25,16042
20110301|2010-12-15 07:30,15,1234.25,1235,1232,1233.25,29027
20110301|2010-12-15 08:00,15,1233.25,1234.75,1232,1234.25,28094
20110301|2010-12-15 08:30,15,1234.25,1237.75,1233.75,1237.5,148254
20110301|2010-12-15 09:00,15,1237.5,1238.75,1237,1237.5,131051
20110301|2010-12-15 09:30,15,1237.25,1239.5,1237.25,1238,93834
20110301|2010-12-15 10:00,15,1238.25,1239.25,1236.25,1237.25,95136
20110301|2010-12-15 10:30,15,1237,1237.25,1235.75,1236.75,72079
20110301|2010-12-15 11:00,15,1236.75,1237,1235.75,1236.5,54831
20110301|2010-12-15 11:30,15,1236.75,1236.75,1232,1233.5,115385
20110301|2010-12-15 12:00,15,1233.5,1234.5,1232.25,1234.25,86885
20110301|2010-12-15 12:30,15,1234.25,1235.25,1233.25,1235.25,67629
20110301|2010-12-15 13:00,15,1235.25,1235.25,1231.75,1231.75,74394
20110301|2010-12-15 13:30,15,1231.75,1232,1228.75,1230,171426
20110301|2010-12-15 14:00,15,1229.75,1234,1229.5,1233,131232
20110301|2010-12-15 14:30,15,1233.25,1234.75,1230,1231,215223
20110301|2010-12-15 15:00,15,1231.25,1232.5,1231,1232.25,83635
20110301|2010-12-15 15:30,16,1232,1233.75,1231.75,1233.5,7136
20110301|2010-12-15 16:00,16,1233.25,1233.75,1232.25,1233.25,1735
20110301|2010-12-15 17:00,16,1233.25,1233.25,1230.5,1230.75,4497
20110301|2010-12-15 17:30,16,1231,1231,1230.25,1230.75,846
20110301|2010-12-15 19:00,16,1230.5,1230.5,1230,1230.5,284
20110301|2010-12-15 19:30,16,1230.75,1232,1230.5,1231.75,2357
20110301|2010-12-15 20:00,16,1232,1232,1230.75,1230.75,1392
20110301|2010-12-15 20:30,16,1231,1231,1230,1230.5,1621
20110301|2010-12-15 21:00,16,1230.25,1230.5,1229.5,1229.75,2239
20110301|2010-12-15 21:30,16,1229.5,1231,1229.5,1230.75,1463
20110301|2010-12-15 22:00,16,1230.5,1231,1230.5,1231,541
20110301|2010-12-15 22:30,16,1230.75,1231.5,1230.75,1231.25,1644
20110301|2010-12-15 23:00,16,1231.5,1231.75,1231.25,1231.75,660
20110301|2010-12-15 23:30,16,1231.75,1232.25,1231.25,1232,1128
20110301|2010-12-16 00:00,16,1232,1233,1232,1233,1551
20110301|2010-12-16 00:30,16,1232.75,1233,1231.75,1232.25,1612
20110301|2010-12-16 01:00,16,1232.25,1232.25,1230.5,1231.25,4085
20110301|2010-12-16 01:30,16,1231,1232.5,1231,1232,3201
20110301|2010-12-16 02:00,16,1232.25,1232.25,1231,1231.75,9499
20110301|2010-12-16 02:30,16,1231.75,1233.75,1231.25,1233.25,11210
20110301|2010-12-16 03:00,16,1233.25,1233.75,1232.5,1233.25,6721
20110301|2010-12-16 03:30,16,1233.25,1234.25,1232.25,1233.75,9071
20110301|2010-12-16 04:00,16,1233.75,1234,1232.75,1233.5,6619
20110301|2010-12-16 04:30,16,1233.5,1233.5,1231.75,1232,7000
20110301|2010-12-16 05:00,16,1232,1232.75,1231,1232.75,6963
20110301|2010-12-16 05:30,16,1233,1234.25,1232.5,1234.25,7257
20110301|2010-12-16 06:00,16,1234.25,1234.75,1234,1234,10411
20110301|2010-12-16 06:30,16,1234.25,1235,1230.5,1231.75,28207
20110301|2010-12-16 07:00,16,1231.75,1233.5,1231.5,1232.75,15481
20110301|2010-12-16 07:30,16,1232.75,1233.75,1232,1232.5,24017
20110301|2010-12-16 08:00,16,1232.5,1233.25,1231.5,1232,28611
20110301|2010-12-16 08:30,16,1232,1233.75,1229.25,1229.5,112013
20110301|2010-12-16 09:00,16,1229.25,1232.5,1227.5,1230.75,161926
20110301|2010-12-16 09:30,16,1230.75,1232.25,1229.25,1232,82860
20110301|2010-12-16 10:00,16,1232,1237,1231.5,1236.5,133871
20110301|2010-12-16 10:30,16,1236.5,1237.25,1235.5,1236.5,61683
20110301|2010-12-16 11:00,16,1236.5,1237,1235.75,1235.75,28409
20110301|2010-12-16 11:30,16,1235.75,1239.25,1235.75,1238.75,60466
20110301|2010-12-16 12:00,16,1238.5,1239,1238,1238,29527
20110301|2010-12-16 12:30,16,1238.25,1239.25,1237,1238,35207
20110301|2010-12-16 13:00,16,1238.25,1238.75,1236.75,1236.75,39682
20110301|2010-12-16 13:30,16,1237,1237.25,1235.75,1236,56049
20110301|2010-12-16 14:00,16,1236,1237.75,1235.5,1236.5,74208
20110301|2010-12-16 14:30,16,1236.5,1238.5,1236.5,1238,131612
20110301|2010-12-16 15:00,16,1238.25,1239.75,1237.75,1238.5,101032
20110301|2010-12-16 15:30,17,1238.5,1239.5,1238.25,1239.25,6570
20110301|2010-12-16 16:00,17,1239.25,1239.5,1238.25,1238.25,1957
20110301|2010-12-16 16:30,17,1238.5,1238.5,1238.5,1238.5,3
20110301|2010-12-16 17:00,17,1238.75,1239.25,1237.75,1238.75,3841
20110301|2010-12-16 17:30,17,1238.75,1238.75,1237.75,1238.5,1387
20110301|2010-12-16 18:00,17,1238.25,1238.5,1237.75,1238.25,1710
20110301|2010-12-16 18:30,17,1238.25,1238.5,1237.5,1238.5,1494
20110301|2010-12-16 19:00,17,1238.25,1238.75,1238,1238.5,1649
20110301|2010-12-16 19:30,17,1238.5,1238.75,1238,1238.25,1299
20110301|2010-12-16 20:00,17,1238.5,1238.5,1238,1238.25,1260
20110301|2010-12-16 20:30,17,1238.25,1238.25,1237.75,1238,851
20110301|2010-12-16 21:00,17,1237.75,1238.5,1237.25,1237.5,2761
20110301|2010-12-16 21:30,17,1237.5,1237.75,1237,1237.75,962
20110301|2010-12-16 22:00,17,1237.5,1238,1237.25,1237.5,1034
20110301|2010-12-16 22:30,17,1237.5,1237.75,1237.25,1237.5,545
20110301|2010-12-16 23:00,17,1237.75,1237.75,1236.75,1237.25,1188
20110301|2010-12-16 23:30,17,1237,1238.5,1237,1238.5,2039
20110301|2010-12-17 00:00,17,1238.5,1238.75,1237.75,1238,1619
20110301|2010-12-17 00:30,17,1238,1238.75,1237.75,1238,1170
20110301|2010-12-17 01:00,17,1238,1238.5,1237.5,1238.25,3195
20110301|2010-12-17 01:30,17,1238.25,1239,1238.25,1238.5,5445
20110301|2010-12-17 02:00,17,1238.75,1239.25,1237.5,1237.5,12716
20110301|2010-12-17 02:30,17,1237.5,1239,1237.25,1238.5,6124
20110301|2010-12-17 03:00,17,1238.25,1239.5,1238.25,1238.75,7033
20110301|2010-12-17 03:30,17,1239,1239.5,1239,1239.5,3026
20110301|2010-12-17 04:00,17,1239.5,1240,1238.25,1238.5,9225
20110301|2010-12-17 04:30,17,1238.25,1238.75,1236.75,1237.5,8417
20110301|2010-12-17 05:00,17,1237.5,1238,1237.25,1237.75,6449
20110301|2010-12-17 05:30,17,1237.75,1238.25,1236.75,1237.25,5327
20110301|2010-12-17 06:00,17,1237.25,1238,1236,1236.25,9369
20110301|2010-12-17 06:30,17,1236.5,1238.75,1235.5,1238.25,14492
20110301|2010-12-17 07:00,17,1238.5,1238.5,1236.75,1237.25,14822
20110301|2010-12-17 07:30,17,1237.25,1238.75,1236.75,1238,18791
20110301|2010-12-17 08:00,17,1238,1239.25,1236.75,1237.25,46904
20110301|2010-12-17 08:30,17,1237.5,1237.75,1235.5,1237,156932
20110301|2010-12-17 09:00,17,1236.75,1237.75,1235,1237.25,103319
20110301|2010-12-17 09:30,17,1237.25,1237.75,1234.5,1236.5,99942
20110301|2010-12-17 10:00,17,1236.5,1237.25,1235.75,1236.75,57648
20110301|2010-12-17 10:30,17,1236.75,1238,1236.75,1237,48520
20110301|2010-12-17 11:00,17,1237,1237.75,1237,1237.25,23815
20110301|2010-12-17 11:30,17,1237.25,1238.25,1237.25,1237.75,22736
20110301|2010-12-17 12:00,17,1238,1240,1237.75,1239.5,50861
20110301|2010-12-17 12:30,17,1239.5,1241,1239.25,1240.5,30920
20110301|2010-12-17 13:00,17,1240.5,1241,1239.75,1240.5,25490
20110301|2010-12-17 13:30,17,1240.5,1241,1240,1240.5,21640
20110301|2010-12-17 14:00,17,1240.75,1241,1238.75,1239.25,80354
20110301|2010-12-17 14:30,17,1239.25,1240.25,1237.5,1239.75,166133
20110301|2010-12-17 15:00,17,1239.75,1240.25,1237.5,1238.5,103492
20110301|2010-12-19 17:00,20,1240,1240.25,1239.25,1240,3984
20110301|2010-12-19 17:30,20,1240,1240.5,1239.75,1240.25,1495
20110301|2010-12-19 18:00,20,1240.25,1240.75,1239.5,1239.75,2018
20110301|2010-12-19 18:30,20,1239.75,1239.75,1238,1238.25,2875
20110301|2010-12-19 19:00,20,1238.5,1238.75,1237.75,1238,1547
20110301|2010-12-19 19:30,20,1238.25,1238.75,1237.75,1237.75,1161
20110301|2010-12-19 20:00,20,1238,1239.25,1238,1238.25,1032
20110301|2010-12-19 20:30,20,1238.25,1239.25,1238.25,1238.75,689
20110301|2010-12-19 21:00,20,1238.75,1238.75,1235.5,1236,4927
20110301|2010-12-19 21:30,20,1235.75,1236.75,1234.25,1234.75,7368
20110301|2010-12-19 22:00,20,1234.75,1235.5,1234,1235.25,2047
20110301|2010-12-19 22:30,20,1235.25,1235.5,1234.75,1235,1249
20110301|2010-12-19 23:00,20,1235,1235.25,1234,1234.5,2163
20110301|2010-12-19 23:30,20,1234.25,1235,1234,1235,1099
20110301|2010-12-20 00:00,20,1235,1236,1234.5,1235.75,1162
20110301|2010-12-20 00:30,20,1235.75,1236.5,1235.5,1235.5,1913
20110301|2010-12-20 01:00,20,1235.5,1236.5,1235.25,1236.5,1388
20110301|2010-12-20 01:30,20,1236.5,1237,1236,1236.5,2853
20110301|2010-12-20 02:00,20,1236.75,1239,1236,1238.75,10105
20110301|2010-12-20 02:30,20,1238.75,1240,1238.5,1239,7580
20110301|2010-12-20 03:00,20,1239,1239.75,1238.25,1239.25,3732
20110301|2010-12-20 03:30,20,1239,1239.5,1238.25,1238.5,3401
20110301|2010-12-20 04:00,20,1238.75,1239.25,1238.5,1239,3070
20110301|2010-12-20 04:30,20,1239,1240.5,1238.25,1240.25,4502
20110301|2010-12-20 05:00,20,1240.25,1242,1240.25,1241.25,11401
20110301|2010-12-20 05:30,20,1241.5,1242.25,1241.25,1242.25,8028
20110301|2010-12-20 06:00,20,1242.25,1244.25,1241.75,1244,23121
20110301|2010-12-20 06:30,20,1243.75,1244.5,1242.75,1242.75,11723
20110301|2010-12-20 07:00,20,1243,1243.75,1242.5,1243,9227
20110301|2010-12-20 07:30,20,1243,1243.25,1242.75,1242.75,9055
20110301|2010-12-20 08:00,20,1242.75,1243.75,1242.75,1242.75,10515
20110301|2010-12-20 08:30,20,1243,1243.5,1241.25,1242,79725
20110301|2010-12-20 09:00,20,1241.75,1242,1237.5,1238.75,134201
20110301|2010-12-20 09:30,20,1238.5,1239.5,1237.25,1237.25,77197
20110301|2010-12-20 10:00,20,1237.25,1238.5,1236.25,1238.25,64198
20110301|2010-12-20 10:30,20,1238.5,1240,1238,1239.75,50031
20110301|2010-12-20 11:00,20,1239.75,1241,1239.25,1240.25,32884
20110301|2010-12-20 11:30,20,1240.5,1242.5,1239.75,1242.5,48890
20110301|2010-12-20 12:00,20,1242.5,1243,1242,1242.25,27488
20110301|2010-12-20 12:30,20,1242.25,1242.75,1242,1242.25,15380
20110301|2010-12-20 13:00,20,1242.5,1245.75,1242.25,1244.5,90578
20110301|2010-12-20 13:30,20,1244.75,1245,1243.75,1244,34672
20110301|2010-12-20 14:00,20,1244,1244.25,1242.25,1242.25,47369
20110301|2010-12-20 14:30,20,1242.25,1244.25,1242,1242.25,75556
20110301|2010-12-20 15:00,20,1242.25,1242.75,1241,1241,65440
20110301|2010-12-20 15:30,21,1241,1241.5,1240.75,1241.5,2704
20110301|2010-12-20 16:00,21,1241.5,1241.75,1241.25,1241.75,506
20110301|2010-12-20 17:00,21,1242,1242.75,1241.75,1241.75,2528
20110301|2010-12-20 17:30,21,1242,1242.25,1241,1241.25,1219
20110301|2010-12-20 18:00,21,1241.25,1241.75,1241,1241.25,1086
20110301|2010-12-20 18:30,21,1241.25,1241.5,1241,1241,376
20110301|2010-12-20 19:00,21,1241.25,1244,1241,1243.5,3313
20110301|2010-12-20 19:30,21,1243.25,1243.5,1242.75,1243.5,1260
20110301|2010-12-20 20:00,21,1243.5,1246.25,1243.25,1245.75,6715
20110301|2010-12-20 20:30,21,1245.5,1245.75,1245,1245.5,2954
20110301|2010-12-20 21:00,21,1245.25,1246,1245,1245.75,1353
20110301|2010-12-20 21:30,21,1245.75,1246,1245.25,1245.5,757
20110301|2010-12-20 22:00,21,1245.5,1245.75,1244.75,1245.75,921
20110301|2010-12-20 22:30,21,1245.75,1245.75,1245,1245.25,626
20110301|2010-12-20 23:00,21,1245,1245.75,1245,1245.75,642
20110301|2010-12-20 23:30,21,1245.5,1245.75,1245.25,1245.25,994
20110301|2010-12-21 00:00,21,1245.25,1245.75,1245.25,1245.75,479
20110301|2010-12-21 00:30,21,1245.75,1246.75,1245.5,1246.5,2761
20110301|2010-12-21 01:00,21,1246.5,1247,1246.25,1246.5,2715
20110301|2010-12-21 01:30,21,1246.5,1246.75,1246.25,1246.75,2841
20110301|2010-12-21 02:00,21,1246.5,1246.75,1245,1246.25,13497
20110301|2010-12-21 02:30,21,1246,1246.5,1245.25,1245.75,8307
20110301|2010-12-21 03:00,21,1245.75,1246.25,1245.5,1245.75,4179
20110301|2010-12-21 03:30,21,1245.5,1246,1245.25,1246,2464
20110301|2010-12-21 04:00,21,1245.75,1246,1245.5,1245.75,1910
20110301|2010-12-21 04:30,21,1246,1246,1244.75,1245.75,3715
20110301|2010-12-21 05:00,21,1245.75,1245.75,1245,1245.25,2572
20110301|2010-12-21 05:30,21,1245.25,1245.75,1244.75,1245.75,2068
20110301|2010-12-21 06:00,21,1245.5,1245.5,1245,1245.5,3290
20110301|2010-12-21 06:30,21,1245.5,1246,1245.25,1245.75,4273
20110301|2010-12-21 07:00,21,1245.75,1247.5,1245.5,1247,17413
20110301|2010-12-21 07:30,21,1247.25,1247.5,1246,1246.5,11902
20110301|2010-12-21 08:00,21,1246.75,1247.5,1246,1246.25,18320
20110301|2010-12-21 08:30,21,1246.25,1248,1245.25,1246.75,93817
20110301|2010-12-21 09:00,21,1246.75,1248.75,1246,1248,77411
20110301|2010-12-21 09:30,21,1248,1248.5,1247.25,1248,70939
20110301|2010-12-21 10:00,21,1248,1248.5,1247.25,1248.5,47680
20110301|2010-12-21 10:30,21,1248.25,1249,1247.75,1248,40864
20110301|2010-12-21 11:00,21,1248,1249.25,1248,1249,33068
20110301|2010-12-21 11:30,21,1249,1250,1248.75,1250,44327
20110301|2010-12-21 12:00,21,1250,1250,1248.75,1249.25,33291
20110301|2010-12-21 12:30,21,1249,1249.5,1248.75,1249.5,21950
20110301|2010-12-21 13:00,21,1249.25,1249.75,1248.75,1249,19135
20110301|2010-12-21 13:30,21,1249,1249.5,1248.75,1249.5,23531
20110301|2010-12-21 14:00,21,1249.5,1250,1249,1249.75,35409
20110301|2010-12-21 14:30,21,1249.75,1251.25,1249.25,1249.75,92800
20110301|2010-12-21 15:00,21,1249.75,1251,1249.75,1250.5,65425
20110301|2010-12-21 15:30,22,1250,1250.5,1249.25,1250,7003
20110301|2010-12-21 16:00,22,1250,1250.5,1249.75,1250,1679
20110301|2010-12-21 17:00,22,1250.5,1250.5,1249.25,1249.5,1661
20110301|2010-12-21 17:30,22,1249.75,1249.75,1249.25,1249.5,1619
20110301|2010-12-21 18:00,22,1249.25,1249.75,1249,1249.5,544
20110301|2010-12-21 18:30,22,1249.5,1250.25,1249.25,1249.75,1219
20110301|2010-12-21 19:00,22,1250,1250.25,1249.75,1249.75,678
20110301|2010-12-21 19:30,22,1250,1250,1249,1249.5,893
20110301|2010-12-21 20:00,22,1249.25,1250,1249.25,1250,997
20110301|2010-12-21 20:30,22,1250,1250,1249.5,1249.5,591
20110301|2010-12-21 21:00,22,1249.5,1250,1249.25,1250,343
20110301|2010-12-21 21:30,22,1250,1250.25,1249.25,1249.75,936
20110301|2010-12-21 22:00,22,1249.5,1249.75,1249.25,1249.25,424
20110301|2010-12-21 22:30,22,1249.25,1250,1249.25,1249.75,742
20110301|2010-12-21 23:00,22,1249.75,1250,1249.25,1249.25,677
20110301|2010-12-21 23:30,22,1249.5,1249.5,1249,1249.5,1390
20110301|2010-12-22 00:00,22,1249.25,1249.5,1249,1249.25,544
20110301|2010-12-22 00:30,22,1249.25,1249.75,1249.25,1249.5,488
20110301|2010-12-22 01:00,22,1249.5,1250.25,1249.5,1250,1384
20110301|2010-12-22 01:30,22,1250,1250.75,1250,1250.25,1883
20110301|2010-12-22 02:00,22,1250.5,1251,1249.75,1250.5,4407
20110301|2010-12-22 02:30,22,1250.25,1250.25,1249.25,1249.75,3443
20110301|2010-12-22 03:00,22,1249.75,1250.25,1249.25,1250.25,2845
20110301|2010-12-22 03:30,22,1250,1250.75,1249.25,1250.25,3883
20110301|2010-12-22 04:00,22,1250.25,1251,1250.25,1250.75,3224
20110301|2010-12-22 04:30,22,1250.75,1251,1250.5,1250.75,1877
20110301|2010-12-22 05:00,22,1250.5,1251.25,1250.5,1250.75,3222
20110301|2010-12-22 05:30,22,1250.75,1251,1250.25,1250.5,3372
20110301|2010-12-22 06:00,22,1250.5,1251.25,1250.5,1251,4376
20110301|2010-12-22 06:30,22,1251.25,1251.25,1250.5,1250.75,4602
20110301|2010-12-22 07:00,22,1250.75,1252.25,1250.25,1252,11579
20110301|2010-12-22 07:30,22,1251.75,1251.75,1250,1250.75,18444
20110301|2010-12-22 08:00,22,1250.75,1251.5,1250.5,1251.5,10968
20110301|2010-12-22 08:30,22,1251.5,1252,1250.5,1251.5,82588
20110301|2010-12-22 09:00,22,1251.5,1252.5,1250.75,1251.75,59745
20110301|2010-12-22 09:30,22,1252,1252.75,1251.5,1252.75,36040
20110301|2010-12-22 10:00,22,1252.75,1252.75,1252,1252.5,28831
20110301|2010-12-22 10:30,22,1252.5,1253.5,1252.25,1253.25,22710
20110301|2010-12-22 11:00,22,1253,1254.5,1253,1254.25,27957
20110301|2010-12-22 11:30,22,1254.25,1254.75,1253.5,1254.25,23266
20110301|2010-12-22 12:00,22,1254.25,1254.25,1253.25,1253.75,18095
20110301|2010-12-22 12:30,22,1253.5,1253.75,1251.75,1252.5,33654
20110301|2010-12-22 13:00,22,1252.5,1253,1252.25,1252.5,18943
20110301|2010-12-22 13:30,22,1252.75,1253.25,1252.25,1253,15476
20110301|2010-12-22 14:00,22,1253.25,1254,1253,1253.25,14835
20110301|2010-12-22 14:30,22,1253.5,1254.75,1252.75,1254.25,63596
20110301|2010-12-22 15:00,22,1254.25,1255,1253.75,1254.75,62075
20110301|2010-12-22 15:30,23,1254.5,1254.75,1254,1254.5,3236
20110301|2010-12-22 16:00,23,1254.5,1254.5,1254.25,1254.25,581
20110301|2010-12-22 17:00,23,1254.25,1254.5,1253.75,1254,1147
20110301|2010-12-22 17:30,23,1254,1254.25,1254,1254.25,374
20110301|2010-12-22 18:00,23,1254.25,1254.5,1254.25,1254.25,331
20110301|2010-12-22 18:30,23,1254.5,1254.5,1253.75,1254,633
20110301|2010-12-22 19:00,23,1254,1254.75,1253.75,1254.5,908
20110301|2010-12-22 19:30,23,1254.75,1255.25,1254.5,1255.25,2056
20110301|2010-12-22 20:00,23,1255.25,1255.5,1254.25,1255,3649
20110301|2010-12-22 20:30,23,1254.75,1255.5,1254.5,1255,1121
20110301|2010-12-22 21:00,23,1255,1255.25,1254.75,1255.25,1212
20110301|2010-12-22 21:30,23,1255.25,1255.25,1254.75,1255.25,1468
20110301|2010-12-22 22:00,23,1255.25,1255.5,1254.75,1255.25,1122
20110301|2010-12-22 22:30,23,1255.25,1255.5,1255,1255.5,920
20110301|2010-12-22 23:00,23,1255.25,1255.5,1255,1255.25,721
20110301|2010-12-22 23:30,23,1255,1255.25,1254.75,1255,682
20110301|2010-12-23 00:00,23,1255,1255.5,1254.75,1255.25,589
20110301|2010-12-23 00:30,23,1255.25,1255.5,1255.25,1255.25,458
20110301|2010-12-23 01:00,23,1255.5,1255.75,1255.25,1255.25,1474
20110301|2010-12-23 01:30,23,1255.25,1255.5,1254.75,1255,2247
20110301|2010-12-23 02:00,23,1255,1255.25,1254,1254.25,7663
20110301|2010-12-23 02:30,23,1254.25,1254.5,1253.5,1254,5615
20110301|2010-12-23 03:00,23,1254,1254.25,1253.75,1253.75,2889
20110301|2010-12-23 03:30,23,1253.75,1254,1253.5,1253.5,2049
20110301|2010-12-23 04:00,23,1253.75,1254.5,1253.5,1254,3211
20110301|2010-12-23 04:30,23,1254.25,1254.75,1253.75,1254.25,2139
20110301|2010-12-23 05:00,23,1254.25,1254.5,1253.75,1254,1462
20110301|2010-12-23 05:30,23,1254,1254,1253.25,1253.25,2950
20110301|2010-12-23 06:00,23,1253.25,1254.25,1253.25,1254,2981
20110301|2010-12-23 06:30,23,1254,1254.25,1253.25,1253.5,3917
20110301|2010-12-23 07:00,23,1253.25,1253.75,1251.5,1252.5,15749
20110301|2010-12-23 07:30,23,1252.75,1253,1251.75,1252.75,11415
20110301|2010-12-23 08:00,23,1253,1253.25,1252.25,1252.75,10143
20110301|2010-12-23 08:30,23,1252.75,1254.25,1252.25,1253.75,49812
20110301|2010-12-23 09:00,23,1253.5,1254,1251.5,1252.25,52920
20110301|2010-12-23 09:30,23,1252.5,1253,1251.75,1252.5,28432
20110301|2010-12-23 10:00,23,1252.5,1253.5,1252.25,1253.5,29824
20110301|2010-12-23 10:30,23,1253.5,1253.75,1252,1252.5,28586
20110301|2010-12-23 11:00,23,1252.75,1252.75,1251.75,1252.5,14388
20110301|2010-12-23 11:30,23,1252.5,1252.75,1251.5,1252,13864
20110301|2010-12-23 12:00,23,1252,1253,1252,1252.25,18622
20110301|2010-12-23 12:30,23,1252.5,1252.75,1251.75,1252,9106
20110301|2010-12-23 13:00,23,1252,1252.25,1249.25,1250,49615
20110301|2010-12-23 13:30,23,1250,1251.25,1249.75,1251,19428
20110301|2010-12-23 14:00,23,1251,1252.25,1250.5,1252.25,18840
20110301|2010-12-23 14:30,23,1252.25,1252.75,1250.75,1252.25,66981
20110301|2010-12-23 15:00,23,1252.25,1253.25,1252.25,1252.75,46473
20110301|2010-12-26 17:00,27,1249.5,1250,1247.25,1247.5,8421
20110301|2010-12-26 17:30,27,1247.75,1248,1245.5,1247.25,6170
20110301|2010-12-26 18:00,27,1247.25,1247.75,1246.25,1247,3524
20110301|2010-12-26 18:30,27,1247,1247.5,1246.25,1247.25,1387
20110301|2010-12-26 19:00,27,1247.25,1248,1247.25,1247.5,764
20110301|2010-12-26 19:30,27,1247.25,1247.25,1246.5,1247.25,1296
20110301|2010-12-26 20:00,27,1247.25,1249.25,1247,1249,2107
20110301|2010-12-26 20:30,27,1249.25,1250,1248.75,1249.5,1857
20110301|2010-12-26 21:00,27,1249.5,1250.5,1248.75,1250,2031
20110301|2010-12-26 21:30,27,1250.25,1250.5,1249.75,1250,769
20110301|2010-12-26 22:00,27,1250,1250.5,1250,1250.25,220
20110301|2010-12-26 22:30,27,1250,1250.5,1250,1250.25,314
20110301|2010-12-26 23:00,27,1250.5,1250.75,1250.25,1250.25,529
20110301|2010-12-26 23:30,27,1250.5,1250.75,1250,1250.5,542
20110301|2010-12-27 00:00,27,1250.25,1250.75,1249.75,1250,780
20110301|2010-12-27 00:30,27,1249.75,1250.5,1249.5,1250.5,757
20110301|2010-12-27 01:00,27,1250.5,1251,1249.75,1249.75,1248
20110301|2010-12-27 01:30,27,1250,1250.25,1249.5,1250.25,1727
20110301|2010-12-27 02:00,27,1250.25,1250.25,1245.5,1246.25,17232
20110301|2010-12-27 02:30,27,1246.25,1247.75,1245.75,1247.5,4112
20110301|2010-12-27 03:00,27,1247.5,1248,1247,1247.5,1897
20110301|2010-12-27 03:30,27,1247.5,1247.75,1247,1247.75,915
20110301|2010-12-27 04:00,27,1247.75,1248,1247.25,1247.75,1396
20110301|2010-12-27 04:30,27,1247.5,1248.25,1247.5,1248.25,640
20110301|2010-12-27 05:00,27,1248.25,1250,1248,1250,3876
20110301|2010-12-27 05:30,27,1249.75,1250,1248.5,1248.5,2565
20110301|2010-12-27 06:00,27,1248.5,1249,1247.5,1247.75,2479
20110301|2010-12-27 06:30,27,1247.75,1247.75,1246.5,1246.75,4209
20110301|2010-12-27 07:00,27,1247,1247.75,1246.75,1247.5,3593
20110301|2010-12-27 07:30,27,1247.5,1248.25,1247,1248,5805
20110301|2010-12-27 08:00,27,1248,1248.5,1247.5,1247.75,5901
20110301|2010-12-27 08:30,27,1247.5,1249,1247,1248.5,61812
20110301|2010-12-27 09:00,27,1248.5,1251,1248,1251,44424
20110301|2010-12-27 09:30,27,1250.75,1251,1249.75,1250,30599
20110301|2010-12-27 10:00,27,1250.25,1250.5,1249.75,1250.25,29424
20110301|2010-12-27 10:30,27,1250.25,1250.75,1249.75,1250.5,27268
20110301|2010-12-27 11:00,27,1250.25,1251.25,1250.25,1251.25,13635
20110301|2010-12-27 11:30,27,1251.25,1251.5,1250.75,1251,12252
20110301|2010-12-27 12:00,27,1251.25,1253.5,1251,1253,53591
20110301|2010-12-27 12:30,27,1253,1253.75,1252.75,1253.5,25416
20110301|2010-12-27 13:00,27,1253.75,1253.75,1252.75,1252.75,8311
20110301|2010-12-27 13:30,27,1252.75,1254,1252.75,1253,22629
20110301|2010-12-27 14:00,27,1253,1254,1252.75,1253.75,22357
20110301|2010-12-27 14:30,27,1253.75,1254.25,1253,1253,37537
20110301|2010-12-27 15:00,27,1253,1253.75,1252.75,1253.75,51771
20110301|2010-12-27 15:30,28,1253.5,1253.5,1253,1253.25,2283
20110301|2010-12-27 16:00,28,1253.25,1253.75,1253.25,1253.5,376
20110301|2010-12-27 17:00,28,1253.5,1253.75,1253.25,1253.25,637
20110301|2010-12-27 17:30,28,1253.25,1253.75,1253.25,1253.75,689
20110301|2010-12-27 18:00,28,1253.75,1254.25,1253.5,1254.25,1380
20110301|2010-12-27 18:30,28,1254,1254.5,1254,1254,781
20110301|2010-12-27 19:00,28,1254.25,1254.75,1254,1254.5,1185
20110301|2010-12-27 19:30,28,1254.5,1254.75,1254.25,1254.25,895
20110301|2010-12-27 20:00,28,1254.5,1254.75,1254.25,1254.5,701
20110301|2010-12-27 20:30,28,1254.5,1254.5,1254,1254.5,424
20110301|2010-12-27 21:00,28,1254.25,1254.5,1254,1254.25,367
20110301|2010-12-27 21:30,28,1254.25,1254.5,1254,1254.5,311
20110301|2010-12-27 22:00,28,1254.5,1254.5,1254,1254.25,390
20110301|2010-12-27 22:30,28,1254.25,1254.5,1254,1254.25,379
20110301|2010-12-27 23:00,28,1254.25,1254.5,1254,1254.25,355
20110301|2010-12-27 23:30,28,1254.25,1254.25,1253.75,1254,375
20110301|2010-12-28 00:00,28,1253.75,1254.25,1253.5,1253.75,545
20110301|2010-12-28 00:30,28,1253.75,1254.5,1253.75,1254,1147
20110301|2010-12-28 01:00,28,1254,1254.75,1254,1254,1044
20110301|2010-12-28 01:30,28,1254,1254.5,1253.75,1254,861
20110301|2010-12-28 02:00,28,1254.25,1255.25,1254.25,1254.75,3825
20110301|2010-12-28 02:30,28,1255,1255.5,1253.75,1255.25,4122
20110301|2010-12-28 03:00,28,1255.25,1255.5,1254.5,1254.75,1375
20110301|2010-12-28 03:30,28,1254.75,1255.75,1254.5,1255.75,1430
20110301|2010-12-28 04:00,28,1255.5,1256,1255.5,1256,1815
20110301|2010-12-28 04:30,28,1255.75,1256.5,1255.75,1256.25,1839
20110301|2010-12-28 05:00,28,1256.25,1256.5,1255.5,1256.25,805
20110301|2010-12-28 05:30,28,1256.25,1256.5,1255.75,1256,1672
20110301|2010-12-28 06:00,28,1256,1256.5,1255.5,1256.5,2475
20110301|2010-12-28 06:30,28,1256.5,1256.5,1254.75,1255,3594
20110301|2010-12-28 07:00,28,1255,1255.5,1254.5,1255.5,3996
20110301|2010-12-28 07:30,28,1255.25,1256,1255,1255.25,4903
20110301|2010-12-28 08:00,28,1255.25,1256,1254.75,1255.5,5798
20110301|2010-12-28 08:30,28,1255.25,1256,1252.5,1252.5,71767
20110301|2010-12-28 09:00,28,1252.5,1254,1251.5,1252.75,64546
20110301|2010-12-28 09:30,28,1252.75,1253.25,1251.75,1251.75,29178
20110301|2010-12-28 10:00,28,1251.75,1253,1251.75,1252.5,28977
20110301|2010-12-28 10:30,28,1252.5,1252.75,1252,1252.25,14413
20110301|2010-12-28 11:00,28,1252,1253,1251.75,1252.5,19378
20110301|2010-12-28 11:30,28,1252.75,1253,1252.25,1253,11374
20110301|2010-12-28 12:00,28,1253,1253.75,1252.75,1253.25,27152
20110301|2010-12-28 12:30,28,1253.25,1254,1253.25,1254,11860
20110301|2010-12-28 13:00,28,1254,1254.75,1253.5,1254.25,21976
20110301|2010-12-28 13:30,28,1254.5,1255.5,1254,1255.25,17695
20110301|2010-12-28 14:00,28,1255,1255.5,1254.5,1255.25,14565
20110301|2010-12-28 14:30,28,1255.5,1255.5,1254.25,1254.5,55512
20110301|2010-12-28 15:00,28,1254.5,1255,1253.75,1254.25,46042
20110301|2010-12-28 15:30,29,1254,1254,1253.25,1253.5,2893
20110301|2010-12-28 16:00,29,1253.75,1254.25,1253.25,1253.5,391
20110301|2010-12-28 17:00,29,1253.75,1254.5,1253.25,1254.5,889
20110301|2010-12-28 17:30,29,1254.25,1254.5,1253.5,1253.5,548
20110301|2010-12-28 18:00,29,1253.75,1254.25,1253.5,1253.5,702
20110301|2010-12-28 18:30,29,1253.5,1254.75,1253.5,1254,1587
20110301|2010-12-28 19:00,29,1254,1254.5,1253.5,1253.5,808
20110301|2010-12-28 19:30,29,1253.5,1254.5,1253.5,1254.25,659
20110301|2010-12-28 20:00,29,1254.25,1254.75,1254,1254.5,1163
20110301|2010-12-28 20:30,29,1254.5,1255,1254.5,1254.5,354
20110301|2010-12-28 21:00,29,1254.75,1255,1254.5,1254.5,328
20110301|2010-12-28 21:30,29,1254.75,1255.25,1254.5,1254.75,510
20110301|2010-12-28 22:00,29,1254.75,1255.25,1254.75,1254.75,395
20110301|2010-12-28 22:30,29,1255,1255,1254.75,1255,181
20110301|2010-12-28 23:00,29,1254.75,1255.25,1254.5,1254.75,741
20110301|2010-12-28 23:30,29,1254.75,1255.25,1254.5,1255,454
20110301|2010-12-29 00:00,29,1255,1255.5,1255,1255.25,488
20110301|2010-12-29 00:30,29,1255.25,1255.5,1255.25,1255.5,76
20110301|2010-12-29 01:00,29,1255.25,1256,1255.25,1256,830
20110301|2010-12-29 01:30,29,1256,1256,1255.25,1255.5,1941
20110301|2010-12-29 02:00,29,1255.5,1256.75,1255.5,1256,5163
20110301|2010-12-29 02:30,29,1256,1257,1255.75,1256.75,3517
20110301|2010-12-29 03:00,29,1256.75,1257,1255.5,1255.75,2863
20110301|2010-12-29 03:30,29,1255.75,1256.5,1255.75,1256,1455
20110301|2010-12-29 04:00,29,1255.75,1256.75,1255.75,1256,2163
20110301|2010-12-29 04:30,29,1256.25,1257,1256,1257,2575
20110301|2010-12-29 05:00,29,1257,1257,1256.5,1256.75,2325
20110301|2010-12-29 05:30,29,1256.75,1257,1255.5,1255.5,2402
20110301|2010-12-29 06:00,29,1255.5,1256,1254.75,1255.75,3975
20110301|2010-12-29 06:30,29,1255.75,1256,1255.25,1255.25,2905
20110301|2010-12-29 07:00,29,1255.25,1255.75,1254.75,1255.75,6473
20110301|2010-12-29 07:30,29,1255.75,1256.25,1255.5,1256.25,3651
20110301|2010-12-29 08:00,29,1256.25,1256.75,1256,1256.25,7939
20110301|2010-12-29 08:30,29,1256.25,1257,1255.5,1256.5,60431
20110301|2010-12-29 09:00,29,1256.5,1257.75,1256.5,1257.25,36349
20110301|2010-12-29 09:30,29,1257.5,1257.5,1256.5,1256.5,27361
20110301|2010-12-29 10:00,29,1256.5,1257,1256,1257,31444
20110301|2010-12-29 10:30,29,1257,1257.25,1256.25,1256.75,26158
20110301|2010-12-29 11:00,29,1256.75,1257.5,1256.75,1257,20923
20110301|2010-12-29 11:30,29,1257,1258,1257,1257.5,21237
20110301|2010-12-29 12:00,29,1257.5,1258.5,1257.5,1258,22781
20110301|2010-12-29 12:30,29,1258,1258.25,1257.75,1258,10824
20110301|2010-12-29 13:00,29,1258,1258.5,1257.5,1258,14570
20110301|2010-12-29 13:30,29,1258,1258.25,1257.5,1257.75,11466
20110301|2010-12-29 14:00,29,1257.75,1258.5,1257.5,1258,22179
20110301|2010-12-29 14:30,29,1258,1258.25,1255.5,1255.75,102522
20110301|2010-12-29 15:00,29,1255.5,1256,1255,1255.75,57499
20110301|2010-12-29 15:30,30,1255.75,1256.75,1255.25,1256,3537
20110301|2010-12-29 16:00,30,1256,1256.75,1256,1256.5,914
20110301|2010-12-29 17:00,30,1256.5,1256.75,1255.75,1256.25,745
20110301|2010-12-29 17:30,30,1256.25,1256.75,1256,1256.5,601
20110301|2010-12-29 18:00,30,1256.25,1256.75,1256,1256,627
20110301|2010-12-29 18:30,30,1256,1256,1255.25,1255.5,1162
20110301|2010-12-29 19:00,30,1255.5,1256,1255,1255,1620
20110301|2010-12-29 19:30,30,1255,1255.25,1254.25,1254.75,2212
20110301|2010-12-29 20:00,30,1254.5,1255,1254.5,1254.75,495
20110301|2010-12-29 20:30,30,1254.5,1255.25,1254.25,1255,847
20110301|2010-12-29 21:00,30,1255.25,1256,1254.75,1255.75,1232
20110301|2010-12-29 21:30,30,1255.75,1256,1255.5,1255.75,608
20110301|2010-12-29 22:00,30,1255.75,1255.75,1255.25,1255.25,129
20110301|2010-12-29 22:30,30,1255.25,1255.5,1255,1255,233
20110301|2010-12-29 23:00,30,1255,1255.75,1255,1255.75,485
20110301|2010-12-29 23:30,30,1255.75,1256.25,1255.75,1256,724
20110301|2010-12-30 00:00,30,1256.25,1256.25,1255.75,1256,513
20110301|2010-12-30 00:30,30,1255.75,1256.25,1255.75,1256.25,430
20110301|2010-12-30 01:00,30,1256,1256.5,1256,1256.25,909
20110301|2010-12-30 01:30,30,1256.25,1257,1256.25,1256.75,1688
20110301|2010-12-30 02:00,30,1257,1257.5,1256.25,1256.5,5951
20110301|2010-12-30 02:30,30,1256.25,1257,1256,1256.75,3307
20110301|2010-12-30 03:00,30,1256.5,1256.75,1255.75,1256.25,3945
20110301|2010-12-30 03:30,30,1256.5,1256.75,1255.25,1255.5,3299
20110301|2010-12-30 04:00,30,1255.25,1256.75,1255,1256.5,3973
20110301|2010-12-30 04:30,30,1256.25,1256.75,1255.5,1255.5,2384
20110301|2010-12-30 05:00,30,1255.5,1256.25,1254.25,1254.75,7222
20110301|2010-12-30 05:30,30,1254.75,1254.75,1254,1254.75,2772
20110301|2010-12-30 06:00,30,1254.75,1255.25,1253.75,1254,8101
20110301|2010-12-30 06:30,30,1253.75,1255,1253.75,1254,7336
20110301|2010-12-30 07:00,30,1254.25,1254.5,1253.75,1254.25,7018
20110301|2010-12-30 07:30,30,1254.25,1255.25,1254.25,1254.75,15279
20110301|2010-12-30 08:00,30,1255,1255.25,1254,1254.5,8743
20110301|2010-12-30 08:30,30,1254.5,1257,1253.75,1255.25,87404
20110301|2010-12-30 09:00,30,1255,1255.75,1252.25,1253.5,68881
20110301|2010-12-30 09:30,30,1253.75,1254.75,1253.25,1254,31690
20110301|2010-12-30 10:00,30,1254,1254.5,1252.75,1253.25,31993
20110301|2010-12-30 10:30,30,1253,1253.75,1251.5,1252,31763
20110301|2010-12-30 11:00,30,1252.25,1253.25,1252,1253,20700
20110301|2010-12-30 11:30,30,1252.75,1253.25,1252.5,1252.75,15262
20110301|2010-12-30 12:00,30,1252.75,1253.25,1252.25,1252.75,14107
20110301|2010-12-30 12:30,30,1253,1253.5,1252.75,1253.25,12228
20110301|2010-12-30 13:00,30,1253.5,1254.5,1253.25,1254.25,24202
20110301|2010-12-30 13:30,30,1254.25,1254.75,1253.75,1254.25,24704
20110301|2010-12-30 14:00,30,1254.25,1255.75,1253.75,1255.5,37032
20110301|2010-12-30 14:30,30,1255.75,1255.75,1253.25,1254,91088
20110301|2010-12-30 15:00,30,1254,1254.75,1253.75,1254.75,53703
20110301|2010-12-30 15:30,31,1254.25,1254.75,1254.25,1254.5,2143
20110301|2010-12-30 16:00,31,1254.5,1255,1254.25,1254.75,422
20110301|2010-12-30 17:00,31,1254.75,1255,1254.25,1254.5,638
20110301|2010-12-30 17:30,31,1254.25,1254.5,1254.25,1254.5,223
20110301|2010-12-30 18:00,31,1254.25,1255,1254.25,1255,505
20110301|2010-12-30 18:30,31,1254.75,1255.25,1254.5,1255,533
20110301|2010-12-30 19:00,31,1254.75,1255,1254.75,1255,227
20110301|2010-12-30 19:30,31,1255,1255.75,1254.75,1255.75,1181
20110301|2010-12-30 20:00,31,1255.5,1256,1255.25,1255.5,1178
20110301|2010-12-30 20:30,31,1255.5,1256,1255.5,1255.75,792
20110301|2010-12-30 21:00,31,1255.5,1255.75,1254.75,1254.75,1257
20110301|2010-12-30 21:30,31,1254.75,1255,1254.5,1255,722
20110301|2010-12-30 22:00,31,1255,1255.25,1255,1255,357
20110301|2010-12-30 22:30,31,1255.25,1255.75,1255,1255.5,463
20110301|2010-12-30 23:00,31,1255.5,1255.75,1255.25,1255.5,158
20110301|2010-12-30 23:30,31,1255.25,1255.75,1255.25,1255.5,160
20110301|2010-12-31 00:00,31,1255.5,1256.25,1255.5,1256.25,771
20110301|2010-12-31 00:30,31,1256.25,1256.25,1255.75,1256.25,556
20110301|2010-12-31 01:00,31,1256,1256.25,1255.75,1255.75,220
20110301|2010-12-31 01:30,31,1255.75,1256,1255.25,1255.75,416
20110301|2010-12-31 02:00,31,1255.75,1256,1255,1255.25,1082
20110301|2010-12-31 02:30,31,1255.25,1255.75,1255,1255.5,1010
20110301|2010-12-31 03:00,31,1255.75,1255.75,1254.25,1254.5,1354
20110301|2010-12-31 03:30,31,1254.5,1254.75,1254.25,1254.75,732
20110301|2010-12-31 04:00,31,1255,1255.25,1253.75,1253.75,2036
20110301|2010-12-31 04:30,31,1253.75,1254.5,1253.5,1253.75,3069
20110301|2010-12-31 05:00,31,1253.75,1253.75,1253.25,1253.25,2017
20110301|2010-12-31 05:30,31,1253.25,1253.75,1253,1253.25,2078
20110301|2010-12-31 06:00,31,1253.5,1253.5,1252.25,1252.75,4088
20110301|2010-12-31 06:30,31,1252.75,1252.75,1251.5,1251.5,4348
20110301|2010-12-31 07:00,31,1251.75,1252,1250,1251,13192
20110301|2010-12-31 07:30,31,1251,1251.5,1250.75,1251.5,3219
20110301|2010-12-31 08:00,31,1251.5,1251.75,1251,1251.25,5606
20110301|2010-12-31 08:30,31,1251.25,1252.75,1249.5,1250.75,76681
20110301|2010-12-31 09:00,31,1250.5,1252,1249.75,1252,33140
20110301|2010-12-31 09:30,31,1251.75,1253.5,1251.5,1253.5,27366
20110301|2010-12-31 10:00,31,1253.5,1254,1252.75,1253.75,18488
20110301|2010-12-31 10:30,31,1253.75,1254,1253.5,1254,10965
20110301|2010-12-31 11:00,31,1253.75,1255,1253.5,1255,25166
20110301|2010-12-31 11:30,31,1254.75,1255,1252.5,1253.5,27732
20110301|2010-12-31 12:00,31,1253.5,1254.5,1253.25,1254.25,16710
20110301|2010-12-31 12:30,31,1254.25,1254.75,1253.25,1253.75,15083
20110301|2010-12-31 13:00,31,1254,1254.25,1253.25,1254,13902
20110301|2010-12-31 13:30,31,1254,1255,1253.75,1254.25,22216
20110301|2010-12-31 14:00,31,1254.5,1254.5,1253.75,1254.5,22053
20110301|2010-12-31 14:30,31,1254.5,1254.75,1251.25,1254.25,148154
20110301|2010-12-31 15:00,31,1254.5,1257.75,1254,1257.5,120211
20110301|2011-01-02 17:00,3,1256,1257.75,1255.25,1256.25,5970
20110301|2011-01-02 17:30,3,1256.25,1257,1256,1256.75,1509
20110301|2011-01-02 18:00,3,1256.75,1257,1255.75,1256,1282
20110301|2011-01-02 18:30,3,1256,1257.5,1256,1257,1433
20110301|2011-01-02 19:00,3,1257,1257.25,1256.75,1257,1551
20110301|2011-01-02 19:30,3,1257,1257.25,1256.75,1257,544
20110301|2011-01-02 20:00,3,1257,1257.25,1256.75,1256.75,697
20110301|2011-01-02 20:30,3,1256.75,1257.5,1256.75,1257.25,859
20110301|2011-01-02 21:00,3,1257.25,1258.75,1257.25,1258.5,2357
20110301|2011-01-02 21:30,3,1258.5,1261,1258.5,1260.25,4388
20110301|2011-01-02 22:00,3,1260.25,1261,1259.75,1260.5,2014
20110301|2011-01-02 22:30,3,1260.5,1261,1260,1260.25,682
20110301|2011-01-02 23:00,3,1260,1260.25,1260,1260,315
20110301|2011-01-02 23:30,3,1260,1260.25,1259.75,1260,621
20110301|2011-01-03 00:00,3,1259.75,1260,1259.5,1259.75,600
20110301|2011-01-03 00:30,3,1259.75,1260.5,1259.25,1260.5,2260
20110301|2011-01-03 01:00,3,1260.5,1261.5,1259.25,1259.5,5791
20110301|2011-01-03 01:30,3,1259.25,1260,1258.5,1260,5531
20110301|2011-01-03 02:00,3,1259.75,1261.5,1258.5,1261.25,10261
20110301|2011-01-03 02:30,3,1261.25,1261.5,1259.5,1260.75,15169
20110301|2011-01-03 03:00,3,1260.75,1260.75,1259,1259.5,7778
20110301|2011-01-03 03:30,3,1259.5,1260.5,1259,1260.5,5295
20110301|2011-01-03 04:00,3,1260.5,1261.25,1260.25,1261,9777
20110301|2011-01-03 04:30,3,1261,1261.5,1260.75,1261.25,5295
20110301|2011-01-03 05:00,3,1261.25,1261.5,1261,1261.25,3732
20110301|2011-01-03 05:30,3,1261.25,1261.25,1260.5,1260.5,3666
20110301|2011-01-03 06:00,3,1260.5,1261.25,1259.75,1261,10568
20110301|2011-01-03 06:30,3,1261,1264.25,1261,1263.25,30620
20110301|2011-01-03 07:00,3,1263.5,1264,1263,1263.25,13516
20110301|2011-01-03 07:30,3,1263.5,1263.5,1262.5,1263,11019
20110301|2011-01-03 08:00,3,1263,1263.75,1262.5,1263.25,14619
20110301|2011-01-03 08:30,3,1263.25,1267.75,1263,1267.75,180106
20110301|2011-01-03 09:00,3,1267.5,1269.25,1265.75,1268.25,123954
20110301|2011-01-03 09:30,3,1268.5,1270.75,1267.75,1270.25,88981
20110301|2011-01-03 10:00,3,1270.25,1271,1269.5,1270.5,71886
20110301|2011-01-03 10:30,3,1270.5,1272.5,1270,1271,100170
20110301|2011-01-03 11:00,3,1271.25,1272,1271,1271.25,45633
20110301|2011-01-03 11:30,3,1271.25,1271.75,1269.75,1270.5,45313
20110301|2011-01-03 12:00,3,1270.5,1271,1270,1270.25,45687
20110301|2011-01-03 12:30,3,1270,1271,1269.75,1270.75,23285
20110301|2011-01-03 13:00,3,1270.75,1271.25,1269,1269,53692
20110301|2011-01-03 13:30,3,1269,1269.75,1268.25,1269.25,59052
20110301|2011-01-03 14:00,3,1269.5,1269.5,1266.5,1267.25,107340
20110301|2011-01-03 14:30,3,1267,1269.5,1266.5,1266.75,175159
20110301|2011-01-03 15:00,3,1266.5,1267,1264.5,1265.25,123263
20110301|2011-01-03 15:30,4,1264.75,1265.5,1264.5,1265.5,6496
20110301|2011-01-03 16:00,4,1265.5,1265.75,1265,1265,1281
20110301|2011-01-03 17:00,4,1265.25,1266.25,1265,1266,3376
20110301|2011-01-03 17:30,4,1266,1266.25,1265.5,1265.75,1399
20110301|2011-01-03 18:00,4,1265.75,1265.75,1264.75,1264.75,1890
20110301|2011-01-03 18:30,4,1265,1265.5,1264.75,1265.25,1329
20110301|2011-01-03 19:00,4,1265.25,1266,1265.25,1265.75,1593
20110301|2011-01-03 19:30,4,1265.75,1266,1265.5,1265.75,1244
20110301|2011-01-03 20:00,4,1265.75,1267,1265.75,1266.75,1944
20110301|2011-01-03 20:30,4,1267,1267,1266.5,1266.75,930
20110301|2011-01-03 21:00,4,1266.5,1267,1266.25,1266.5,718
20110301|2011-01-03 21:30,4,1266.5,1267,1266.25,1266.25,849
20110301|2011-01-03 22:00,4,1266,1266.5,1266,1266.5,578
20110301|2011-01-03 22:30,4,1266.5,1266.5,1266,1266.25,502
20110301|2011-01-03 23:00,4,1266,1266.25,1265.75,1266.25,969
20110301|2011-01-03 23:30,4,1266.5,1266.5,1266,1266,464
20110301|2011-01-04 00:00,4,1266,1266.5,1266,1266,583
20110301|2011-01-04 00:30,4,1266,1266.25,1265,1265,1924
20110301|2011-01-04 01:00,4,1265,1266,1265,1265.5,2825
20110301|2011-01-04 01:30,4,1265.75,1266.25,1265.25,1265.75,4351
20110301|2011-01-04 02:00,4,1265.75,1267,1265.5,1266,13293
20110301|2011-01-04 02:30,4,1266.25,1266.75,1264.5,1265.75,10929
20110301|2011-01-04 03:00,4,1265.75,1267,1265.75,1266.75,10159
20110301|2011-01-04 03:30,4,1266.75,1268.25,1266.75,1267.5,11094
20110301|2011-01-04 04:00,4,1267.5,1268.25,1267,1267.25,4880
20110301|2011-01-04 04:30,4,1267.25,1268.5,1267,1268.5,5650
20110301|2011-01-04 05:00,4,1268.5,1269.75,1268.25,1269.75,8603
20110301|2011-01-04 05:30,4,1269.5,1269.75,1268.5,1269,7368
20110301|2011-01-04 06:00,4,1269,1269.75,1269,1269.75,4737
20110301|2011-01-04 06:30,4,1269.75,1269.75,1268.25,1268.75,6752
20110301|2011-01-04 07:00,4,1268.5,1269,1267.5,1267.5,14275
20110301|2011-01-04 07:30,4,1267.75,1268.25,1267,1267.75,11964
20110301|2011-01-04 08:00,4,1267.75,1270,1267.5,1269.75,23390
20110301|2011-01-04 08:30,4,1269.75,1270,1265,1265.25,171401
20110301|2011-01-04 09:00,4,1265.25,1266.25,1263.5,1265.5,133932
20110301|2011-01-04 09:30,4,1265.5,1265.75,1263,1263.5,114633
20110301|2011-01-04 10:00,4,1263.5,1264.25,1261.5,1262.75,113405
20110301|2011-01-04 10:30,4,1262.75,1264.5,1262,1262,51059
20110301|2011-01-04 11:00,4,1262.25,1262.5,1259,1259.5,114934
20110301|2011-01-04 11:30,4,1259.5,1260,1258.25,1259.5,74482
20110301|2011-01-04 12:00,4,1259.5,1261.75,1259.25,1261.75,66825
20110301|2011-01-04 12:30,4,1261.75,1262.5,1261.25,1262.25,48552
20110301|2011-01-04 13:00,4,1262.25,1265.25,1261.5,1264.5,119846
20110301|2011-01-04 13:30,4,1264.5,1265,1263.5,1263.75,60590
20110301|2011-01-04 14:00,4,1264,1266,1262.75,1265.25,74481
20110301|2011-01-04 14:30,4,1265.25,1266.5,1263.5,1265.5,137622
20110301|2011-01-04 15:00,4,1265.5,1266.5,1264.5,1265.5,101164
20110301|2011-01-04 15:30,5,1265.5,1265.75,1265,1265.5,2284
20110301|2011-01-04 16:00,5,1265.5,1265.5,1265,1265.25,991
20110301|2011-01-04 17:00,5,1265,1265.25,1264.5,1264.75,1939
20110301|2011-01-04 17:30,5,1264.75,1265,1264.5,1264.75,1637
20110301|2011-01-04 18:00,5,1265,1265,1264.25,1264.75,1225
20110301|2011-01-04 18:30,5,1264.75,1265,1264.5,1264.75,1208
20110301|2011-01-04 19:00,5,1264.5,1264.75,1263.5,1263.75,2134
20110301|2011-01-04 19:30,5,1263.75,1264,1260,1261.5,10019
20110301|2011-01-04 20:00,5,1261.5,1262.75,1261.5,1262.25,2192
20110301|2011-01-04 20:30,5,1262.5,1263,1262,1262.25,1007
20110301|2011-01-04 21:00,5,1262.25,1263,1262.25,1262.75,1643
20110301|2011-01-04 21:30,5,1262.75,1263,1262.25,1262.75,1254
20110301|2011-01-04 22:00,5,1262.75,1263,1262.25,1262.5,874
20110301|2011-01-04 22:30,5,1262.25,1262.5,1261.5,1261.75,1874
20110301|2011-01-04 23:00,5,1261.75,1262.75,1261.75,1262.5,640
20110301|2011-01-04 23:30,5,1262.5,1263,1262.5,1262.75,1533
20110301|2011-01-05 00:00,5,1262.75,1262.75,1262,1262,765
20110301|2011-01-05 00:30,5,1262.25,1262.75,1262,1262.5,1339
20110301|2011-01-05 01:00,5,1262.25,1262.5,1261.5,1262.5,3239
20110301|2011-01-05 01:30,5,1262.5,1263,1262,1262.75,2571
20110301|2011-01-05 02:00,5,1262.5,1262.75,1260.5,1261,11524
20110301|2011-01-05 02:30,5,1260.75,1261,1256.5,1259,27705
20110301|2011-01-05 03:00,5,1258.75,1260.75,1258,1260,11733
20110301|2011-01-05 03:30,5,1259.75,1259.75,1258.25,1259.5,10075
20110301|2011-01-05 04:00,5,1259.5,1259.5,1257.75,1258.25,14122
20110301|2011-01-05 04:30,5,1258.25,1258.75,1257,1257.25,13388
20110301|2011-01-05 05:00,5,1257.25,1257.75,1256.75,1257.25,11671
20110301|2011-01-05 05:30,5,1257.25,1257.5,1255.75,1257,13543
20110301|2011-01-05 06:00,5,1257,1258.25,1256.5,1257.25,11451
20110301|2011-01-05 06:30,5,1257.5,1258,1256.25,1257.75,11619
20110301|2011-01-05 07:00,5,1257.75,1263.75,1257.25,1260.5,64123
20110301|2011-01-05 07:30,5,1260.5,1262.5,1259.75,1262.25,42087
20110301|2011-01-05 08:00,5,1262,1263.25,1260.75,1262,40146
20110301|2011-01-05 08:30,5,1262,1264.5,1260.75,1263.75,153543
20110301|2011-01-05 09:00,5,1263.75,1266.5,1263,1264.75,155496
20110301|2011-01-05 09:30,5,1265,1267,1263.5,1265.75,119972
20110301|2011-01-05 10:00,5,1265.75,1270,1265.25,1269.75,136126
20110301|2011-01-05 10:30,5,1269.5,1271.5,1269.5,1270.5,116662
20110301|2011-01-05 11:00,5,1270.5,1272,1270,1271.75,77743
20110301|2011-01-05 11:30,5,1271.75,1273,1271.5,1272,56389
20110301|2011-01-05 12:00,5,1272,1272.25,1270.25,1271.5,57979
20110301|2011-01-05 12:30,5,1271.25,1272.75,1271,1272.5,39507
20110301|2011-01-05 13:00,5,1272.5,1273,1271,1271.25,44157
20110301|2011-01-05 13:30,5,1271.25,1272.25,1270.5,1272.25,48497
20110301|2011-01-05 14:00,5,1272.25,1273.75,1271.75,1272.25,80435
20110301|2011-01-05 14:30,5,1272.25,1273,1271.25,1272.75,85563
20110301|2011-01-05 15:00,5,1272.75,1272.75,1271.5,1272,94740
20110301|2011-01-05 15:30,6,1271.75,1271.75,1270.75,1271.25,5729
20110301|2011-01-05 16:00,6,1271.25,1271.5,1270.75,1271.25,1934
20110301|2011-01-05 17:00,6,1271,1272,1271,1272,3395
20110301|2011-01-05 17:30,6,1272,1272,1271.5,1272,2361
20110301|2011-01-05 18:00,6,1272,1272,1271.5,1271.75,1590
20110301|2011-01-05 18:30,6,1272,1272,1270.75,1270.75,5266
20110301|2011-01-05 19:00,6,1271,1271.5,1270.75,1271.25,1597
20110301|2011-01-05 19:30,6,1271.5,1271.75,1271,1271.5,1281
20110301|2011-01-05 20:00,6,1271.5,1271.75,1271,1271.5,1094
20110301|2011-01-05 20:30,6,1271.75,1271.75,1271,1271.25,1836
20110301|2011-01-05 21:00,6,1271.5,1272.5,1271.5,1272.25,3878
20110301|2011-01-05 21:30,6,1272.5,1272.5,1271.75,1272.25,741
20110301|2011-01-05 22:00,6,1272.25,1272.25,1271,1271.25,1476
20110301|2011-01-05 22:30,6,1271.25,1271.25,1270.75,1271,1209
20110301|2011-01-05 23:00,6,1271.25,1271.25,1270.5,1271,940
20110301|2011-01-05 23:30,6,1271,1271.5,1270.75,1271.5,772
20110301|2011-01-06 00:00,6,1271.5,1272,1271,1271.75,815
20110301|2011-01-06 00:30,6,1271.5,1271.75,1271.25,1271.25,518
20110301|2011-01-06 01:00,6,1271.5,1272,1271,1271.75,1802
20110301|2011-01-06 01:30,6,1271.75,1272,1270.5,1271.25,5402
20110301|2011-01-06 02:00,6,1271.25,1273.5,1271,1273.25,13840
20110301|2011-01-06 02:30,6,1273,1273.25,1272,1272.75,7673
20110301|2011-01-06 03:00,6,1272.75,1273,1271.75,1272.5,9152
20110301|2011-01-06 03:30,6,1272.5,1273.5,1272.25,1273.5,4949
20110301|2011-01-06 04:00,6,1273.5,1275,1273.25,1274.25,11060
20110301|2011-01-06 04:30,6,1274.25,1275.25,1273.75,1275.25,7246
20110301|2011-01-06 05:00,6,1275,1276.5,1274.5,1275.75,14822
20110301|2011-01-06 05:30,6,1275.75,1276.5,1275.5,1275.75,8551
20110301|2011-01-06 06:00,6,1275.75,1276.5,1275.75,1276.25,4808
20110301|2011-01-06 06:30,6,1276.25,1277,1275,1275.5,15546
20110301|2011-01-06 07:00,6,1275.5,1276.5,1275,1275.75,15699
20110301|2011-01-06 07:30,6,1275.5,1275.75,1273.25,1273.5,30441
20110301|2011-01-06 08:00,6,1273.5,1274,1272.5,1273,30610
20110301|2011-01-06 08:30,6,1273,1273.75,1271.25,1271.25,141799
20110301|2011-01-06 09:00,6,1271.25,1273.75,1270.75,1273.25,101585
20110301|2011-01-06 09:30,6,1273,1274.5,1270.5,1271.25,112714
20110301|2011-01-06 10:00,6,1271.5,1271.75,1266.25,1269,185027
20110301|2011-01-06 10:30,6,1269,1270,1267.25,1268.75,77157
20110301|2011-01-06 11:00,6,1268.5,1269,1267.25,1268.25,51683
20110301|2011-01-06 11:30,6,1268.25,1270.25,1267.25,1269.5,68716
20110301|2011-01-06 12:00,6,1269.5,1269.75,1267.5,1268.25,43434
20110301|2011-01-06 12:30,6,1268,1271.5,1268,1271.5,50353
20110301|2011-01-06 13:00,6,1271.25,1272.25,1270,1270.75,48250
20110301|2011-01-06 13:30,6,1270.5,1270.75,1267.25,1268.5,83883
20110301|2011-01-06 14:00,6,1268.25,1270.5,1266.5,1268.5,66220
20110301|2011-01-06 14:30,6,1268.25,1271,1267.75,1270.25,125690
20110301|2011-01-06 15:00,6,1270.25,1271.25,1269.75,1270,69757
20110301|2011-01-06 15:30,7,1269.75,1270,1269.5,1269.75,2894
20110301|2011-01-06 16:00,7,1269.75,1269.75,1268.75,1268.75,2102
20110301|2011-01-06 17:00,7,1269.5,1269.5,1268.25,1268.5,3247
20110301|2011-01-06 17:30,7,1268.5,1269.25,1267.75,1269.25,2541
20110301|2011-01-06 18:00,7,1269.5,1270,1269.25,1270,1853
20110301|2011-01-06 18:30,7,1270,1270,1268.75,1269.25,1584
20110301|2011-01-06 19:00,7,1269.25,1269.5,1268.5,1268.75,1954
20110301|2011-01-06 19:30,7,1268.75,1269.25,1268.25,1268.25,1836
20110301|2011-01-06 20:00,7,1268.25,1269.5,1268.25,1269.25,1073
20110301|2011-01-06 20:30,7,1269.5,1270,1268.5,1269,1484
20110301|2011-01-06 21:00,7,1269,1269.75,1268.75,1269.5,905
20110301|2011-01-06 21:30,7,1269.75,1270.25,1269.25,1269.75,1461
20110301|2011-01-06 22:00,7,1270,1270.25,1269.75,1270,561
20110301|2011-01-06 22:30,7,1270.25,1271,1269.75,1271,1523
20110301|2011-01-06 23:00,7,1271.25,1271.25,1270.5,1270.5,649
20110301|2011-01-06 23:30,7,1270.75,1270.75,1269.5,1270.25,983
20110301|2011-01-07 00:00,7,1270.25,1270.75,1269.75,1270,702
20110301|2011-01-07 00:30,7,1270,1270.75,1269.5,1269.75,1333
20110301|2011-01-07 01:00,7,1270,1270.25,1269,1270,2123
20110301|2011-01-07 01:30,7,1270.25,1270.25,1269,1269.25,2971
20110301|2011-01-07 02:00,7,1269.25,1271,1267.25,1267.75,21790
20110301|2011-01-07 02:30,7,1267.5,1268,1266.5,1267.5,22164
20110301|2011-01-07 03:00,7,1267.25,1269,1266.75,1268,14895
20110301|2011-01-07 03:30,7,1268.25,1269,1267.75,1268.75,5208
20110301|2011-01-07 04:00,7,1268.75,1268.75,1267.5,1268.25,5761
20110301|2011-01-07 04:30,7,1268,1269,1267.5,1268.25,6772
20110301|2011-01-07 05:00,7,1268,1268.5,1267.25,1268.25,10626
20110301|2011-01-07 05:30,7,1268.25,1271,1268,1270.75,12808
20110301|2011-01-07 06:00,7,1270.5,1271,1269.5,1270.25,9168
20110301|2011-01-07 06:30,7,1270.25,1270.5,1269.25,1269.75,9588
20110301|2011-01-07 07:00,7,1269.75,1272.75,1269.75,1271.5,29457
20110301|2011-01-07 07:30,7,1271.25,1271.25,1264.5,1270,145966
20110301|2011-01-07 08:00,7,1270.25,1272.5,1270,1272,58255
20110301|2011-01-07 08:30,7,1272,1274,1267.75,1268.75,229126
20110301|2011-01-07 09:00,7,1269,1272.25,1268.25,1271.5,141165
20110301|2011-01-07 09:30,7,1271.5,1272.75,1266.75,1268,141500
20110301|2011-01-07 10:00,7,1268,1268.25,1264.25,1264.75,158718
20110301|2011-01-07 10:30,7,1264.75,1265.5,1261.75,1264.75,120983
20110301|2011-01-07 11:00,7,1265,1265,1262,1262.25,56423
20110301|2011-01-07 11:30,7,1262.25,1262.5,1257.75,1261,161849
20110301|2011-01-07 12:00,7,1261,1263.5,1260.5,1262.25,83668
20110301|2011-01-07 12:30,7,1262.5,1264.25,1262,1262.25,57000
20110301|2011-01-07 13:00,7,1262.25,1264.75,1262,1264.25,40049
20110301|2011-01-07 13:30,7,1264.25,1266.25,1263,1265.25,68048
20110301|2011-01-07 14:00,7,1265,1267.5,1264.25,1265.75,79824
20110301|2011-01-07 14:30,7,1266,1268.5,1265.5,1267.5,147986
20110301|2011-01-07 15:00,7,1267.5,1269,1267,1267.25,82729
20110301|2011-01-09 17:00,10,1266.25,1266.75,1264.5,1265.25,6443
20110301|2011-01-09 17:30,10,1265.5,1265.5,1264.75,1264.75,1057
20110301|2011-01-09 18:00,10,1265,1265,1263.5,1264.5,3081
20110301|2011-01-09 18:30,10,1264.5,1266.5,1264.25,1266.25,2084
20110301|2011-01-09 19:00,10,1266.5,1266.75,1265.75,1265.75,1603
20110301|2011-01-09 19:30,10,1265.75,1267,1264.5,1266,2424
20110301|2011-01-09 20:00,10,1266.25,1267.75,1266,1267.5,4112
20110301|2011-01-09 20:30,10,1267.5,1267.75,1266.5,1266.75,1473
20110301|2011-01-09 21:00,10,1266.5,1267.5,1266,1267.5,1619
20110301|2011-01-09 21:30,10,1267.5,1268,1266.75,1267.25,1307
20110301|2011-01-09 22:00,10,1267,1267.75,1266.75,1267.5,800
20110301|2011-01-09 22:30,10,1267.5,1267.75,1267.25,1267.75,406
20110301|2011-01-09 23:00,10,1267.75,1268,1267.25,1267.5,639
20110301|2011-01-09 23:30,10,1267.75,1267.75,1266.25,1266.25,1626
20110301|2011-01-10 00:00,10,1266,1267.5,1266,1266.25,662
20110301|2011-01-10 00:30,10,1266.25,1266.25,1265,1265.5,2706
20110301|2011-01-10 01:00,10,1265.25,1265.75,1265,1265,2335
20110301|2011-01-10 01:30,10,1265,1265.25,1263,1263.25,6469
20110301|2011-01-10 02:00,10,1263.5,1264,1262,1262.25,14858
20110301|2011-01-10 02:30,10,1262.5,1262.5,1259.75,1261,20094
20110301|2011-01-10 03:00,10,1261,1262.75,1260.5,1262,9316
20110301|2011-01-10 03:30,10,1262.25,1262.75,1261,1261.5,4996
20110301|2011-01-10 04:00,10,1261.5,1261.75,1260,1261,7789
20110301|2011-01-10 04:30,10,1261,1261,1259,1260.5,10009
20110301|2011-01-10 05:00,10,1260.5,1262,1260,1261.75,7150
20110301|2011-01-10 05:30,10,1261.75,1262,1259.75,1261.5,8607
20110301|2011-01-10 06:00,10,1261.5,1262.25,1261.25,1262,5450
20110301|2011-01-10 06:30,10,1261.75,1262.25,1260.25,1260.75,9422
20110301|2011-01-10 07:00,10,1260.75,1262.25,1260,1262.25,16933
20110301|2011-01-10 07:30,10,1262.25,1263,1261,1262.25,21496
20110301|2011-01-10 08:00,10,1262.25,1263.25,1261.5,1262,26629
20110301|2011-01-10 08:30,10,1262.25,1264.25,1258,1258.75,232004
20110301|2011-01-10 09:00,10,1258.75,1262.5,1258,1262,186637
20110301|2011-01-10 09:30,10,1262.25,1265,1260.75,1261.75,157679
20110301|2011-01-10 10:00,10,1261.75,1262.75,1259.75,1262,109180
20110301|2011-01-10 10:30,10,1262.25,1264.5,1261,1264,103414
20110301|2011-01-10 11:00,10,1264,1265,1262,1264.25,113087
20110301|2011-01-10 11:30,10,1264.5,1265.25,1263.25,1264,75047
20110301|2011-01-10 12:00,10,1264.25,1265.75,1264,1265.5,52165
20110301|2011-01-10 12:30,10,1265.5,1266.25,1265,1265.25,49073
20110301|2011-01-10 13:00,10,1265.5,1265.75,1263.5,1265.25,56102
20110301|2011-01-10 13:30,10,1265.5,1266.75,1265,1266.5,47768
20110301|2011-01-10 14:00,10,1266.25,1268,1265.25,1267.5,69483
20110301|2011-01-10 14:30,10,1267.5,1268,1265.75,1266.25,99466
20110301|2011-01-10 15:00,10,1266,1266.75,1265.25,1265.5,79981
20110301|2011-01-10 15:30,11,1265.5,1265.75,1265,1265.25,3762
20110301|2011-01-10 16:00,11,1265.25,1265.75,1264.75,1265.75,1405
20110301|2011-01-10 17:00,11,1265.5,1265.75,1265,1265.25,1342
20110301|2011-01-10 17:30,11,1265.25,1266.5,1264.75,1266.5,2588
20110301|2011-01-10 18:00,11,1266.5,1267,1265.5,1265.75,2417
20110301|2011-01-10 18:30,11,1266,1266,1264.25,1264.5,2718
20110301|2011-01-10 19:00,11,1264.5,1265.5,1264.25,1265.5,2032
20110301|2011-01-10 19:30,11,1265.5,1267.25,1264,1265.25,6784
20110301|2011-01-10 20:00,11,1265.5,1266.5,1265.25,1266,1448
20110301|2011-01-10 20:30,11,1266.25,1267,1266,1267,1207
20110301|2011-01-10 21:00,11,1267,1267,1266.25,1266.75,911
20110301|2011-01-10 21:30,11,1266.75,1267.5,1266.5,1267,2458
20110301|2011-01-10 22:00,11,1267.25,1267.5,1267,1267.5,707
20110301|2011-01-10 22:30,11,1267.5,1267.75,1267.25,1267.25,1722
20110301|2011-01-10 23:00,11,1267.5,1267.5,1266.5,1266.75,955
20110301|2011-01-10 23:30,11,1267,1267.5,1266.75,1267.5,1592
20110301|2011-01-11 00:00,11,1267.5,1267.75,1267.25,1267.75,596
20110301|2011-01-11 00:30,11,1267.75,1268.5,1267,1267.5,3275
20110301|2011-01-11 01:00,11,1267.5,1267.75,1267,1267.75,2056
20110301|2011-01-11 01:30,11,1267.75,1268,1266.5,1267.25,3519
20110301|2011-01-11 02:00,11,1267.25,1268.5,1266.5,1267.75,17179
20110301|2011-01-11 02:30,11,1267.75,1268.5,1266.5,1267.75,10643
20110301|2011-01-11 03:00,11,1267.5,1268,1266.25,1266.5,8224
20110301|2011-01-11 03:30,11,1266.5,1266.75,1265.75,1265.75,5899
20110301|2011-01-11 04:00,11,1266,1267.5,1265.25,1267.25,9089
20110301|2011-01-11 04:30,11,1267.25,1268,1267,1268,4401
20110301|2011-01-11 05:00,11,1268,1270.25,1267.75,1270.25,12988
20110301|2011-01-11 05:30,11,1270,1270.75,1269.25,1270.5,8402
20110301|2011-01-11 06:00,11,1270.5,1272.5,1270.25,1271.25,22309
20110301|2011-01-11 06:30,11,1271.25,1271.75,1270.75,1271.25,8399
20110301|2011-01-11 07:00,11,1271,1271.25,1270,1270.75,12096
20110301|2011-01-11 07:30,11,1270.75,1272,1270.5,1271.5,15918
20110301|2011-01-11 08:00,11,1271.5,1271.75,1270.5,1270.5,21110
20110301|2011-01-11 08:30,11,1270.5,1273,1269,1269,191585
20110301|2011-01-11 09:00,11,1269,1271,1268.5,1270.5,96126
20110301|2011-01-11 09:30,11,1270.5,1271.75,1269.75,1271.75,66459
20110301|2011-01-11 10:00,11,1271.75,1273.75,1271.5,1273,131624
20110301|2011-01-11 10:30,11,1273,1273.5,1271.5,1272.5,70032
20110301|2011-01-11 11:00,11,1272.25,1272.75,1271.5,1272.5,28242
20110301|2011-01-11 11:30,11,1272.5,1273.25,1272.25,1273,32599
20110301|2011-01-11 12:00,11,1273.25,1273.5,1268,1270.25,149244
20110301|2011-01-11 12:30,11,1270.5,1271,1267,1267.75,85069
20110301|2011-01-11 13:00,11,1267.75,1269.5,1265.5,1269,105819
20110301|2011-01-11 13:30,11,1269.25,1269.5,1267.5,1269,57925
20110301|2011-01-11 14:00,11,1269.25,1270.5,1268.5,1269.5,42153
20110301|2011-01-11 14:30,11,1269.25,1271.25,1268.75,1270.75,90400
20110301|2011-01-11 15:00,11,1270.5,1271.25,1269.75,1270,71511
20110301|2011-01-11 15:30,12,1270,1270.25,1269.5,1269.5,3070
20110301|2011-01-11 16:00,12,1269.5,1269.75,1269.25,1269.75,1212
20110301|2011-01-11 17:00,12,1269.5,1269.75,1269.25,1269.25,1817
20110301|2011-01-11 17:30,12,1269.5,1270.25,1269.5,1270.25,965
20110301|2011-01-11 18:00,12,1270.25,1270.75,1270,1270.25,2194
20110301|2011-01-11 18:30,12,1270.5,1271,1270,1270.75,2545
20110301|2011-01-11 19:00,12,1271,1271.25,1270.75,1270.75,1514
20110301|2011-01-11 19:30,12,1271,1271.25,1270.5,1271,581
20110301|2011-01-11 20:00,12,1271,1271.25,1271,1271,880
20110301|2011-01-11 20:30,12,1271,1271.75,1271,1271.5,1956
20110301|2011-01-11 21:00,12,1271.25,1271.5,1271,1271.25,591
20110301|2011-01-11 21:30,12,1271.25,1271.5,1271,1271.25,327
20110301|2011-01-11 22:00,12,1271.5,1271.5,1270.75,1270.75,1494
20110301|2011-01-11 22:30,12,1271,1271,1270.5,1271,958
20110301|2011-01-11 23:00,12,1270.75,1271,1270.5,1270.5,460
20110301|2011-01-11 23:30,12,1270.75,1271.25,1270,1270,1898
20110301|2011-01-12 00:00,12,1270,1270.75,1269.25,1270.75,2256
20110301|2011-01-12 00:30,12,1270.5,1271.75,1270.5,1271,1687
20110301|2011-01-12 01:00,12,1271,1272.25,1270.75,1272.25,4489
20110301|2011-01-12 01:30,12,1272.25,1273.25,1272,1272.5,4024
20110301|2011-01-12 02:00,12,1272.5,1277,1272.5,1276.5,35821
20110301|2011-01-12 02:30,12,1276.5,1277,1275.75,1276.5,15834
20110301|2011-01-12 03:00,12,1276.25,1277.75,1276.25,1277,12957
20110301|2011-01-12 03:30,12,1277,1279.5,1277,1279.25,17764
20110301|2011-01-12 04:00,12,1279.5,1279.5,1278.25,1278.5,7958
20110301|2011-01-12 04:30,12,1278.5,1279,1276.5,1277.75,15381
20110301|2011-01-12 05:00,12,1277.75,1278.5,1277,1277.75,9701
20110301|2011-01-12 05:30,12,1277.5,1278,1276.75,1277.5,5738
20110301|2011-01-12 06:00,12,1277.75,1278.25,1277,1277.5,7502
20110301|2011-01-12 06:30,12,1277.25,1278.5,1276.75,1278.25,9089
20110301|2011-01-12 07:00,12,1278.25,1278.75,1277.75,1278,12516
20110301|2011-01-12 07:30,12,1278,1280.25,1278,1278.25,29682
20110301|2011-01-12 08:00,12,1278.5,1279,1277.5,1278.5,29319
20110301|2011-01-12 08:30,12,1278.5,1279,1276,1277,141623
20110301|2011-01-12 09:00,12,1277.25,1279.75,1276.5,1279,96660
20110301|2011-01-12 09:30,12,1279.25,1280.75,1278.5,1280.5,95322
20110301|2011-01-12 10:00,12,1280.5,1283,1280,1282,146172
20110301|2011-01-12 10:30,12,1281.75,1282.75,1281.5,1282,45281
20110301|2011-01-12 11:00,12,1282,1283.25,1281.5,1283.25,63535
20110301|2011-01-12 11:30,12,1283.25,1283.5,1281.25,1281.5,68708
20110301|2011-01-12 12:00,12,1281.5,1282.25,1280.75,1281.75,45158
20110301|2011-01-12 12:30,12,1281.75,1282.5,1281.5,1282.25,21945
20110301|2011-01-12 13:00,12,1282.25,1282.25,1281,1281.75,40322
20110301|2011-01-12 13:30,12,1281.75,1282.25,1281,1281.75,45154
20110301|2011-01-12 14:00,12,1281.75,1281.75,1279,1279.5,89828
20110301|2011-01-12 14:30,12,1279.5,1282.25,1279.25,1282.25,137451
20110301|2011-01-12 15:00,12,1282.25,1284.25,1282,1283.5,116887
20110301|2011-01-12 15:30,13,1283.25,1283.25,1282.5,1282.75,4221
20110301|2011-01-12 16:00,13,1282.75,1283,1282.5,1282.75,1317
20110301|2011-01-12 17:00,13,1282.75,1283,1282.25,1282.25,1609
20110301|2011-01-12 17:30,13,1282.5,1283,1282.25,1282.5,1531
20110301|2011-01-12 18:00,13,1282.75,1283,1282.25,1283,1199
20110301|2011-01-12 18:30,13,1283,1283.25,1282.25,1283,1594
20110301|2011-01-12 19:00,13,1283,1283.25,1282.5,1282.75,1281
20110301|2011-01-12 19:30,13,1282.75,1283,1282,1282.25,1122
20110301|2011-01-12 20:00,13,1282.25,1282.5,1281.75,1282.25,1306
20110301|2011-01-12 20:30,13,1282.5,1282.75,1281.25,1281.75,2201
20110301|2011-01-12 21:00,13,1281.75,1281.75,1281.5,1281.5,674
20110301|2011-01-12 21:30,13,1281.5,1282.5,1281.5,1281.75,1065
20110301|2011-01-12 22:00,13,1281.75,1282,1281.5,1281.5,576
20110301|2011-01-12 22:30,13,1281.5,1282.25,1281.25,1282,1356
20110301|2011-01-12 23:00,13,1282,1282.5,1282,1282.5,760
20110301|2011-01-12 23:30,13,1282.5,1282.75,1282,1282.5,635
20110301|2011-01-13 00:00,13,1282.5,1282.5,1282,1282.25,542
20110301|2011-01-13 00:30,13,1282,1282.25,1281.75,1282.25,658
20110301|2011-01-13 01:00,13,1282,1283,1281.75,1283,2741
20110301|2011-01-13 01:30,13,1282.75,1284,1282.5,1282.5,5228
20110301|2011-01-13 02:00,13,1282.5,1283.75,1281.25,1282,14247
20110301|2011-01-13 02:30,13,1281.75,1282.25,1281,1281.75,11463
20110301|2011-01-13 03:00,13,1281.5,1283.25,1281.5,1282.75,7896
20110301|2011-01-13 03:30,13,1282.5,1283.5,1282.25,1282.5,7793
20110301|2011-01-13 04:00,13,1282.25,1282.75,1281,1281,10395
20110301|2011-01-13 04:30,13,1281,1282,1280.75,1281.75,9238
20110301|2011-01-13 05:00,13,1281.75,1283,1281.5,1282.75,5908
20110301|2011-01-13 05:30,13,1282.75,1283.25,1282.5,1283,4458
20110301|2011-01-13 06:00,13,1283.25,1283.5,1282.25,1283,8296
20110301|2011-01-13 06:30,13,1283.25,1284.5,1282.75,1283.75,10390
20110301|2011-01-13 07:00,13,1283.75,1284.5,1282.75,1283.25,11151
20110301|2011-01-13 07:30,13,1283.25,1283.25,1280.25,1280.5,55758
20110301|2011-01-13 08:00,13,1280.75,1282.5,1280.5,1282.5,24297
20110301|2011-01-13 08:30,13,1282.5,1282.75,1280,1281.25,134987
20110301|2011-01-13 09:00,13,1281.5,1281.75,1277.75,1279.5,139151
20110301|2011-01-13 09:30,13,1279.25,1281.5,1278.75,1281,93103
20110301|2011-01-13 10:00,13,1281,1282.25,1280.25,1281.5,79171
20110301|2011-01-13 10:30,13,1281.75,1283,1281.25,1281.75,61308
20110301|2011-01-13 11:00,13,1281.75,1283,1281.5,1281.75,45716
20110301|2011-01-13 11:30,13,1282,1282.25,1280.75,1281.25,43361
20110301|2011-01-13 12:00,13,1281.25,1282.5,1280,1281.75,82173
20110301|2011-01-13 12:30,13,1281.75,1282.25,1280.5,1280.75,31785
20110301|2011-01-13 13:00,13,1280.75,1281.25,1278.5,1279.75,83260
20110301|2011-01-13 13:30,13,1279.75,1280.25,1277.25,1278,103002
20110301|2011-01-13 14:00,13,1277.75,1279.75,1277.25,1277.75,75706
20110301|2011-01-13 14:30,13,1277.5,1280.25,1276.25,1280,160245
20110301|2011-01-13 15:00,13,1280.25,1282,1280,1280.75,99662
20110301|2011-01-13 15:30,14,1281.25,1282.75,1280.75,1282.25,12618
20110301|2011-01-13 16:00,14,1282.25,1284.25,1282.25,1284,5913
20110301|2011-01-13 17:00,14,1284,1284,1283,1283.25,4045
20110301|2011-01-13 17:30,14,1283.25,1284,1282.5,1282.75,1865
20110301|2011-01-13 18:00,14,1283,1283,1282,1282.5,2545
20110301|2011-01-13 18:30,14,1282.5,1282.75,1281.75,1282.25,1274
20110301|2011-01-13 19:00,14,1282.25,1282.75,1281.75,1282.5,830
20110301|2011-01-13 19:30,14,1282.5,1283,1281.75,1282,2095
20110301|2011-01-13 20:00,14,1282,1283,1281.5,1281.75,1945
20110301|2011-01-13 20:30,14,1281.75,1282.25,1281.5,1281.75,1069
20110301|2011-01-13 21:00,14,1281.75,1282.25,1281.5,1281.75,698
20110301|2011-01-13 21:30,14,1282,1282.25,1281.5,1281.75,1068
20110301|2011-01-13 22:00,14,1281.5,1281.75,1280.75,1281.5,1435
20110301|2011-01-13 22:30,14,1281.25,1281.75,1281,1281.5,411
20110301|2011-01-13 23:00,14,1281.75,1282.25,1281.5,1282,1048
20110301|2011-01-13 23:30,14,1282.25,1282.5,1281.25,1282.25,1564
20110301|2011-01-14 00:00,14,1282.25,1282.5,1280.5,1280.5,2346
20110301|2011-01-14 00:30,14,1280.5,1281.75,1280.25,1281.25,1624
20110301|2011-01-14 01:00,14,1281.5,1282,1281,1281.5,2712
20110301|2011-01-14 01:30,14,1281.25,1281.75,1280.75,1281,3273
20110301|2011-01-14 02:00,14,1281,1283.25,1281,1282.5,15099
20110301|2011-01-14 02:30,14,1282.5,1283,1280.75,1281.25,9995
20110301|2011-01-14 03:00,14,1281.5,1282,1280.5,1280.75,7866
20110301|2011-01-14 03:30,14,1280.75,1281.5,1279,1279.5,11419
20110301|2011-01-14 04:00,14,1279.25,1280.5,1278,1279.5,18415
20110301|2011-01-14 04:30,14,1279.5,1279.75,1279,1279.25,3617
20110301|2011-01-14 05:00,14,1279.25,1279.75,1278.5,1279.25,5744
20110301|2011-01-14 05:30,14,1279.25,1280.25,1278.25,1279.5,11280
20110301|2011-01-14 06:00,14,1279.75,1279.75,1275,1276.5,42030
20110301|2011-01-14 06:30,14,1276.5,1278,1275.5,1277,17066
20110301|2011-01-14 07:00,14,1277,1277,1274.25,1276.25,25651
20110301|2011-01-14 07:30,14,1276.25,1278,1274.5,1277,42092
20110301|2011-01-14 08:00,14,1277,1278.5,1276.75,1278,20402
20110301|2011-01-14 08:30,14,1278,1281,1277,1280.75,170264
20110301|2011-01-14 09:00,14,1280.5,1282.5,1278.75,1279,112067
20110301|2011-01-14 09:30,14,1279,1283.75,1278.75,1282.5,107480
20110301|2011-01-14 10:00,14,1282.5,1284.75,1282.25,1283.5,95643
20110301|2011-01-14 10:30,14,1283.25,1284.75,1282.5,1283.25,60248
20110301|2011-01-14 11:00,14,1283.5,1285.5,1283.25,1284.5,69688
20110301|2011-01-14 11:30,14,1284.75,1286.25,1284.5,1284.75,54361
20110301|2011-01-14 12:00,14,1284.75,1285.75,1284.5,1285.25,24999
20110301|2011-01-14 12:30,14,1285.25,1288.25,1285,1287.5,62300
20110301|2011-01-14 13:00,14,1287.5,1288.75,1287.5,1288,51348
20110301|2011-01-14 13:30,14,1288.25,1288.25,1287,1287.75,39189
20110301|2011-01-14 14:00,14,1287.5,1289,1287.25,1287.5,51940
20110301|2011-01-14 14:30,14,1287.75,1289.5,1287,1289,147031
20110301|2011-01-14 15:00,14,1289,1290,1288.25,1290,100308
20110301|2011-01-16 17:00,18,1289.5,1291.5,1289,1291,6498
20110301|2011-01-16 17:30,18,1291,1291.25,1288.5,1288.75,4984
20110301|2011-01-16 18:00,18,1288.75,1289,1287.25,1287.75,5009
20110301|2011-01-16 18:30,18,1287.5,1288.25,1287,1287.75,2251
20110301|2011-01-16 19:00,18,1287.75,1288.5,1287.25,1288,1272
20110301|2011-01-16 19:30,18,1288.25,1288.5,1287.5,1288,1239
20110301|2011-01-16 20:00,18,1288,1288.25,1287.25,1287.25,928
20110301|2011-01-16 20:30,18,1287.25,1287.5,1286.5,1286.75,1978
20110301|2011-01-16 21:00,18,1286.75,1287,1286.5,1286.5,1346
20110301|2011-01-16 21:30,18,1286.75,1287,1286,1287,2490
20110301|2011-01-16 22:00,18,1287,1287,1286.5,1286.75,345
20110301|2011-01-16 22:30,18,1286.75,1286.75,1286,1286,629
20110301|2011-01-16 23:00,18,1286,1286.25,1285.75,1286.25,1082
20110301|2011-01-16 23:30,18,1286.25,1286.75,1285.75,1286.75,1080
20110301|2011-01-17 00:00,18,1286.5,1286.5,1285.75,1286.25,603
20110301|2011-01-17 00:30,18,1286,1286.75,1285.75,1285.75,1618
20110301|2011-01-17 01:00,18,1286,1286.25,1285.25,1285.5,5667
20110301|2011-01-17 01:30,18,1285.5,1286.25,1285,1285.5,3181
20110301|2011-01-17 02:00,18,1285.5,1286.25,1285,1286,9960
20110301|2011-01-17 02:30,18,1286,1287,1285.25,1285.5,8461
20110301|2011-01-17 03:00,18,1285.25,1286,1284.75,1285,7586
20110301|2011-01-17 03:30,18,1285,1285.5,1284.25,1285.5,7460
20110301|2011-01-17 04:00,18,1285.5,1286,1285.25,1285.75,3446
20110301|2011-01-17 04:30,18,1285.75,1286.5,1285.25,1286,4830
20110301|2011-01-17 05:00,18,1286,1287.25,1286,1287,3661
20110301|2011-01-17 05:30,18,1287.25,1287.25,1286,1286.25,3903
20110301|2011-01-17 06:00,18,1286.5,1286.75,1285.25,1286,3409
20110301|2011-01-17 06:30,18,1286.25,1287.25,1285.75,1286.5,2576
20110301|2011-01-17 07:00,18,1286.5,1287,1286.25,1286.75,3047
20110301|2011-01-17 07:30,18,1286.75,1287,1283.5,1284.25,15256
20110301|2011-01-17 08:00,18,1284.25,1284.75,1282.75,1284,16802
20110301|2011-01-17 08:30,18,1284.25,1285.75,1283.75,1284.75,11071
20110301|2011-01-17 09:00,18,1284.5,1284.75,1283.5,1284,9033
20110301|2011-01-17 09:30,18,1284.25,1285.25,1284,1284.75,6402
20110301|2011-01-17 10:00,18,1284.75,1285.5,1284.25,1285.25,9654
20110301|2011-01-17 17:00,18,1285.5,1285.5,1284,1285.25,4744
20110301|2011-01-17 17:30,18,1285.25,1285.5,1285,1285,1438
20110301|2011-01-17 18:00,18,1285,1285.75,1284.75,1285,2021
20110301|2011-01-17 18:30,18,1285,1286,1284.25,1286,2599
20110301|2011-01-17 19:00,18,1286,1286.5,1285.75,1286.25,1904
20110301|2011-01-17 19:30,18,1286,1286.5,1285.75,1286.25,1245
20110301|2011-01-17 20:00,18,1286,1286.25,1285.75,1286,1821
20110301|2011-01-17 20:30,18,1286,1286.5,1286,1286.5,499
20110301|2011-01-17 21:00,18,1286.5,1287.25,1286.25,1287,2015
20110301|2011-01-17 21:30,18,1286.75,1288,1286.25,1286.75,3364
20110301|2011-01-17 22:00,18,1286.75,1288,1286.75,1287.25,3634
20110301|2011-01-17 22:30,18,1287.25,1287.75,1286.5,1286.75,1992
20110301|2011-01-17 23:00,18,1286.75,1288,1286.5,1286.75,2680
20110301|2011-01-17 23:30,18,1286.75,1286.75,1286,1286.25,1213
20110301|2011-01-18 00:00,18,1286,1286.25,1284.75,1285.25,3167
20110301|2011-01-18 00:30,18,1285.25,1286.5,1285,1286.5,1849
20110301|2011-01-18 01:00,18,1286.5,1287,1285.25,1286.75,3140
20110301|2011-01-18 01:30,18,1286.75,1287.75,1286.25,1287.75,4872
20110301|2011-01-18 02:00,18,1287.75,1289.5,1287.25,1289,18788
20110301|2011-01-18 02:30,18,1289,1290,1288.75,1289.75,13186
20110301|2011-01-18 03:00,18,1290,1291.25,1289.75,1290.5,13767
20110301|2011-01-18 03:30,18,1290.5,1291.75,1290.25,1291.5,9887
20110301|2011-01-18 04:00,18,1291.75,1292,1290.5,1291.25,10060
20110301|2011-01-18 04:30,18,1291.25,1292,1291,1291.75,5376
20110301|2011-01-18 05:00,18,1291.75,1292.5,1291.5,1292,4921
20110301|2011-01-18 05:30,18,1292,1293,1292,1292.5,5231
20110301|2011-01-18 06:00,18,1292.5,1292.75,1290.5,1290.75,14152
20110301|2011-01-18 06:30,18,1290.5,1291,1289.75,1290.5,14434
20110301|2011-01-18 07:00,18,1290.5,1290.75,1287.25,1288.75,42688
20110301|2011-01-18 07:30,18,1288.5,1289,1287.5,1287.75,18485
20110301|2011-01-18 08:00,18,1288,1288.75,1287.25,1287.75,22543
20110301|2011-01-18 08:30,18,1287.75,1290.5,1286.5,1287.75,190230
20110301|2011-01-18 09:00,18,1287.75,1291,1286.5,1290,123124
20110301|2011-01-18 09:30,18,1290.25,1290.25,1287.25,1288,101591
20110301|2011-01-18 10:00,18,1288.25,1290.5,1288,1290.25,71733
20110301|2011-01-18 10:30,18,1290.5,1290.75,1289,1289.75,58303
20110301|2011-01-18 11:00,18,1289.5,1289.75,1288.75,1289,44327
20110301|2011-01-18 11:30,18,1289,1290,1288.75,1289.5,34801
20110301|2011-01-18 12:00,18,1289.5,1290.5,1289.5,1290.25,39062
20110301|2011-01-18 12:30,18,1290.25,1291.25,1289.75,1290.5,51832
20110301|2011-01-18 13:00,18,1290.5,1291.25,1289.75,1291,38254
20110301|2011-01-18 13:30,18,1291.25,1291.75,1290,1291.25,50299
20110301|2011-01-18 14:00,18,1291.25,1291.25,1289.5,1291,45391
20110301|2011-01-18 14:30,18,1291,1292.5,1290.75,1291.75,97067
20110301|2011-01-18 15:00,18,1291.5,1295,1291.5,1295,105344
20110301|2011-01-18 15:30,19,1294.5,1296.25,1293,1293.5,24000
20110301|2011-01-18 16:00,19,1293.5,1294,1293,1293.75,7362
20110301|2011-01-18 17:00,19,1293.5,1293.75,1292.5,1292.75,3449
20110301|2011-01-18 17:30,19,1293,1293.25,1292.75,1293,1437
20110301|2011-01-18 18:00,19,1293.25,1293.25,1292.5,1292.75,1887
20110301|2011-01-18 18:30,19,1292.75,1294.25,1292.5,1294,2230
20110301|2011-01-18 19:00,19,1294,1294.25,1293.75,1294,1236
20110301|2011-01-18 19:30,19,1294.25,1294.25,1293.25,1293.25,1996
20110301|2011-01-18 20:00,19,1293.25,1293.75,1293,1293.25,817
20110301|2011-01-18 20:30,19,1293.5,1294,1293.25,1294,1128
20110301|2011-01-18 21:00,19,1294,1295,1294,1294.5,3063
20110301|2011-01-18 21:30,19,1294.5,1294.75,1294.25,1294.5,675
20110301|2011-01-18 22:00,19,1294.5,1294.75,1294.25,1294.5,385
20110301|2011-01-18 22:30,19,1294.25,1294.5,1294,1294.25,563
20110301|2011-01-18 23:00,19,1294.25,1294.75,1294.25,1294.75,899
20110301|2011-01-18 23:30,19,1294.75,1295.25,1294.25,1295.25,1785
20110301|2011-01-19 00:00,19,1295,1296,1295,1296,3063
20110301|2011-01-19 00:30,19,1295.75,1296.25,1295.25,1296,1448
20110301|2011-01-19 01:00,19,1296.25,1296.25,1294,1294.25,4881
20110301|2011-01-19 01:30,19,1294.5,1294.75,1293.75,1294.25,5806
20110301|2011-01-19 02:00,19,1294.5,1294.5,1292.75,1293.25,15239
20110301|2011-01-19 02:30,19,1293.25,1294.25,1293,1293,7515
20110301|2011-01-19 03:00,19,1293,1293.25,1291.75,1292.75,9018
20110301|2011-01-19 03:30,19,1292.75,1293.75,1292.25,1293,5711
20110301|2011-01-19 04:00,19,1292.75,1293,1291.5,1292.25,9066
20110301|2011-01-19 04:30,19,1292.25,1293.75,1292,1293.25,9570
20110301|2011-01-19 05:00,19,1293,1293.25,1291.75,1292.5,6472
20110301|2011-01-19 05:30,19,1292.5,1293,1292,1292.75,4497
20110301|2011-01-19 06:00,19,1292.5,1294,1292.5,1293.5,6301
20110301|2011-01-19 06:30,19,1293.5,1295.5,1293.5,1295,13124
20110301|2011-01-19 07:00,19,1295,1295.25,1290.5,1291.5,45112
20110301|2011-01-19 07:30,19,1291.25,1292.25,1289.75,1290.5,27692
20110301|2011-01-19 08:00,19,1290.5,1290.5,1289,1290.25,34021
20110301|2011-01-19 08:30,19,1290.25,1291.25,1286,1287,217181
20110301|2011-01-19 09:00,19,1287,1288.25,1283.5,1284.25,144519
20110301|2011-01-19 09:30,19,1284.5,1284.5,1281.75,1283.5,145886
20110301|2011-01-19 10:00,19,1283.5,1283.75,1281.25,1282.25,97471
20110301|2011-01-19 10:30,19,1282.5,1284,1282.25,1283.25,67901
20110301|2011-01-19 11:00,19,1283.25,1283.5,1282.25,1282.25,67156
20110301|2011-01-19 11:30,19,1282.5,1282.5,1279,1280.25,151333
20110301|2011-01-19 12:00,19,1280,1282.25,1279,1282.25,70985
20110301|2011-01-19 12:30,19,1282,1283,1280.5,1281.75,62522
20110301|2011-01-19 13:00,19,1281.5,1281.75,1278.5,1279.5,83141
20110301|2011-01-19 13:30,19,1279.5,1280,1275.5,1277.25,117122
20110301|2011-01-19 14:00,19,1277.25,1278.75,1275.25,1277.5,134983
20110301|2011-01-19 14:30,19,1277.25,1278.75,1275,1278.75,204148
20110301|2011-01-19 15:00,19,1278.75,1280,1278.25,1279.25,118065
20110301|2011-01-19 15:30,20,1279.25,1279.5,1278,1278.25,7397
20110301|2011-01-19 16:00,20,1278.25,1278.5,1277.75,1278.25,2688
20110301|2011-01-19 17:00,20,1278,1278.5,1277.75,1278,2839
20110301|2011-01-19 17:30,20,1278.25,1278.5,1277.5,1278,2384
20110301|2011-01-19 18:00,20,1278,1278.25,1277.25,1277.5,2770
20110301|2011-01-19 18:30,20,1277.5,1280.5,1277.25,1280.25,6731
20110301|2011-01-19 19:00,20,1280.25,1281.5,1279,1279.25,6066
20110301|2011-01-19 19:30,20,1279.25,1280.75,1278.75,1280.25,4256
20110301|2011-01-19 20:00,20,1280.5,1281.5,1280,1280.25,3000
20110301|2011-01-19 20:30,20,1280,1280.25,1279.25,1279.75,1850
20110301|2011-01-19 21:00,20,1279.75,1280,1279.5,1279.75,1126
20110301|2011-01-19 21:30,20,1279.75,1280,1279.25,1279.5,1303
20110301|2011-01-19 22:00,20,1279.5,1280.5,1279.5,1280.25,830
20110301|2011-01-19 22:30,20,1280,1280.25,1279.25,1280,1834
20110301|2011-01-19 23:00,20,1280,1280,1278,1278.25,5044
20110301|2011-01-19 23:30,20,1278.25,1279,1278,1278.75,1233
20110301|2011-01-20 00:00,20,1278.5,1279,1278.25,1278.5,2750
20110301|2011-01-20 00:30,20,1278.5,1278.75,1276.75,1277,5736
20110301|2011-01-20 01:00,20,1277,1278,1275.75,1275.75,7867
20110301|2011-01-20 01:30,20,1275.75,1277.75,1275.5,1276.5,6495
20110301|2011-01-20 02:00,20,1276.25,1278,1275.25,1275.5,21054
20110301|2011-01-20 02:30,20,1275.25,1277.25,1275.25,1276.25,14867
20110301|2011-01-20 03:00,20,1276.25,1280,1276.25,1278.5,19384
20110301|2011-01-20 03:30,20,1278.5,1279,1277.75,1278.75,11287
20110301|2011-01-20 04:00,20,1279,1279.5,1277,1277.5,10788
20110301|2011-01-20 04:30,20,1277.75,1278,1276.5,1276.75,6305
20110301|2011-01-20 05:00,20,1277,1277.5,1275.5,1276.75,17082
20110301|2011-01-20 05:30,20,1276.75,1277,1276,1276.5,9603
20110301|2011-01-20 06:00,20,1276.5,1277.75,1273.5,1274.5,23159
20110301|2011-01-20 06:30,20,1274.25,1277.25,1274,1274,26962
20110301|2011-01-20 07:00,20,1274.25,1276,1274,1274.25,26189
20110301|2011-01-20 07:30,20,1274.5,1279,1274.5,1278.25,66149
20110301|2011-01-20 08:00,20,1278.25,1278.5,1275.25,1275.75,41259
20110301|2011-01-20 08:30,20,1275.75,1276.75,1270.75,1276.25,261656
20110301|2011-01-20 09:00,20,1276.25,1278,1270.25,1272.5,219281
20110301|2011-01-20 09:30,20,1272.5,1273.75,1268.25,1269,197566
20110301|2011-01-20 10:00,20,1269,1271.25,1268.25,1269,151543
20110301|2011-01-20 10:30,20,1269,1271.25,1267.5,1271,129787
20110301|2011-01-20 11:00,20,1271,1273.75,1271,1273,96211
20110301|2011-01-20 11:30,20,1272.75,1275.5,1272.75,1274.75,64707
20110301|2011-01-20 12:00,20,1275,1275,1272.5,1273,60760
20110301|2011-01-20 12:30,20,1273,1276.25,1273,1276,59882
20110301|2011-01-20 13:00,20,1276,1278.75,1275.5,1277.75,105024
20110301|2011-01-20 13:30,20,1278,1280.25,1277.75,1278.75,108355
20110301|2011-01-20 14:00,20,1278.5,1278.75,1275,1275.25,83140
20110301|2011-01-20 14:30,20,1275.5,1277.5,1274,1277.25,156184
20110301|2011-01-20 15:00,20,1277.25,1278,1275.5,1275.75,116002
20110301|2011-01-20 15:30,21,1276,1278,1276,1277.75,7850
20110301|2011-01-20 16:00,21,1277.75,1278,1277.25,1277.5,3503
20110301|2011-01-20 17:00,21,1277.25,1277.5,1276.5,1277,2339
20110301|2011-01-20 17:30,21,1277.25,1277.75,1275.5,1276,2831
20110301|2011-01-20 18:00,21,1276,1276.25,1274.5,1275.5,4128
20110301|2011-01-20 18:30,21,1275.25,1275.5,1274,1274.5,4092
20110301|2011-01-20 19:00,21,1274.5,1274.75,1274,1274.75,4701
20110301|2011-01-20 19:30,21,1274.75,1275.25,1273.25,1274.5,5999
20110301|2011-01-20 20:00,21,1274.5,1274.5,1273.75,1274.5,1455
20110301|2011-01-20 20:30,21,1274.25,1276,1273.75,1275.75,3324
20110301|2011-01-20 21:00,21,1275.75,1277.5,1275.5,1277.25,4616
20110301|2011-01-20 21:30,21,1277,1277.25,1275.75,1275.75,2424
20110301|2011-01-20 22:00,21,1275.5,1276.5,1275.25,1276,2565
20110301|2011-01-20 22:30,21,1275.75,1276,1274.25,1275.5,3320
20110301|2011-01-20 23:00,21,1275.5,1275.5,1273.75,1274.25,4472
20110301|2011-01-20 23:30,21,1274,1274.5,1273.25,1273.75,2818
20110301|2011-01-21 00:00,21,1273.75,1275,1273.5,1274.75,2148
20110301|2011-01-21 00:30,21,1275,1275.5,1274.5,1275,2096
20110301|2011-01-21 01:00,21,1275,1275.25,1274.25,1274.75,2859
20110301|2011-01-21 01:30,21,1274.75,1275,1273.25,1274,5447
20110301|2011-01-21 02:00,21,1273.75,1275.25,1273.5,1274,14374
20110301|2011-01-21 02:30,21,1274,1275.75,1274,1275,9089
20110301|2011-01-21 03:00,21,1275,1276.25,1274,1275.75,12116
20110301|2011-01-21 03:30,21,1276,1277,1275,1276.75,8503
20110301|2011-01-21 04:00,21,1276.75,1277.5,1275.5,1277.5,11329
20110301|2011-01-21 04:30,21,1277.25,1279.25,1277.25,1278.25,17014
20110301|2011-01-21 05:00,21,1278.5,1278.75,1277.5,1278,7915
20110301|2011-01-21 05:30,21,1278,1281.25,1277.75,1280.25,21672
20110301|2011-01-21 06:00,21,1280,1281.5,1279.25,1280.25,22545
20110301|2011-01-21 06:30,21,1280.25,1283.5,1280,1282.25,32155
20110301|2011-01-21 07:00,21,1282.5,1283,1281,1282.25,32050
20110301|2011-01-21 07:30,21,1282.5,1283.75,1281.5,1283.25,39579
20110301|2011-01-21 08:00,21,1283.25,1286.25,1283.25,1285.25,80229
20110301|2011-01-21 08:30,21,1285,1287.5,1283.5,1287,226155
20110301|2011-01-21 09:00,21,1287.25,1288,1283.25,1283.5,153018
20110301|2011-01-21 09:30,21,1283.25,1284.5,1281.75,1282.75,136550
20110301|2011-01-21 10:00,21,1282.75,1284,1280.5,1282.25,121688
20110301|2011-01-21 10:30,21,1282.25,1282.75,1279,1280.25,106476
20110301|2011-01-21 11:00,21,1280.5,1283,1279.75,1282.75,78210
20110301|2011-01-21 11:30,21,1282.75,1282.75,1278.75,1281,78797
20110301|2011-01-21 12:00,21,1281,1282,1279.75,1281,41449
20110301|2011-01-21 12:30,21,1281,1282.5,1280.5,1281.75,32142
20110301|2011-01-21 13:00,21,1281.75,1282.75,1280.75,1281.5,39238
20110301|2011-01-21 13:30,21,1281.25,1283.25,1281,1281.5,48157
20110301|2011-01-21 14:00,21,1281.5,1282.75,1281,1281,46814
20110301|2011-01-21 14:30,21,1281,1281.5,1278.5,1280.25,159290
20110301|2011-01-21 15:00,21,1280.25,1280.75,1279,1280.25,94528
20110301|2011-01-23 17:00,24,1279.5,1280.25,1278.25,1278.75,5165
20110301|2011-01-23 17:30,24,1278.5,1279.25,1277.75,1279.25,1786
20110301|2011-01-23 18:00,24,1279.25,1280.5,1278,1278.75,3607
20110301|2011-01-23 18:30,24,1278.5,1280.75,1278,1280.25,3019
20110301|2011-01-23 19:00,24,1280,1281,1279.5,1280.75,2414
20110301|2011-01-23 19:30,24,1281,1281.5,1280.25,1281.25,2711
20110301|2011-01-23 20:00,24,1281.25,1282.75,1280.75,1282.75,2783
20110301|2011-01-23 20:30,24,1282.75,1283,1282,1282,1537
20110301|2011-01-23 21:00,24,1282,1282.25,1281.75,1281.75,1281
20110301|2011-01-23 21:30,24,1282,1282.25,1281.25,1282,1810
20110301|2011-01-23 22:00,24,1282,1282.25,1281.75,1282.25,751
20110301|2011-01-23 22:30,24,1282,1283.5,1282,1283.25,1736
20110301|2011-01-23 23:00,24,1283,1283.5,1282.75,1283.5,902
20110301|2011-01-23 23:30,24,1283.25,1284,1283.25,1283.75,1606
20110301|2011-01-24 00:00,24,1284,1285.25,1283.75,1284.25,4010
20110301|2011-01-24 00:30,24,1284.5,1284.75,1283.5,1284.25,2109
20110301|2011-01-24 01:00,24,1284.5,1284.5,1283,1284,3870
20110301|2011-01-24 01:30,24,1284,1284,1282.25,1282.5,2889
20110301|2011-01-24 02:00,24,1282.75,1284.5,1280.75,1281.5,13166
20110301|2011-01-24 02:30,24,1281.25,1282.75,1279.25,1280.75,15122
20110301|2011-01-24 03:00,24,1280.75,1281.25,1278.5,1279.75,10454
20110301|2011-01-24 03:30,24,1279.75,1281.25,1279.5,1280.5,7666
20110301|2011-01-24 04:00,24,1280.5,1281,1279.5,1279.5,5248
20110301|2011-01-24 04:30,24,1279.5,1280.5,1278.75,1280,6031
20110301|2011-01-24 05:00,24,1280,1280.5,1279,1279.25,5190
20110301|2011-01-24 05:30,24,1279.25,1279.5,1278.25,1278.5,5434
20110301|2011-01-24 06:00,24,1278.75,1280,1278.25,1279.5,6990
20110301|2011-01-24 06:30,24,1279.25,1281.25,1279.25,1281,8112
20110301|2011-01-24 07:00,24,1281.25,1281.25,1279.75,1281,11317
20110301|2011-01-24 07:30,24,1281,1282,1280.5,1281,14217
20110301|2011-01-24 08:00,24,1281,1281.75,1278.75,1279,27132
20110301|2011-01-24 08:30,24,1279.25,1282.75,1278.75,1279.5,165899
20110301|2011-01-24 09:00,24,1279.75,1283,1278.75,1282,110674
20110301|2011-01-24 09:30,24,1282.25,1284,1281.25,1283.5,85286
20110301|2011-01-24 10:00,24,1283.75,1286.25,1282.75,1285.75,120138
20110301|2011-01-24 10:30,24,1285.5,1286.75,1284.75,1285.5,71761
20110301|2011-01-24 11:00,24,1285.75,1288,1285.5,1286.25,88470
20110301|2011-01-24 11:30,24,1286.25,1287.5,1285.75,1285.75,45738
20110301|2011-01-24 12:00,24,1286,1287.25,1285.5,1286.5,48003
20110301|2011-01-24 12:30,24,1286.75,1288,1286,1286.75,55870
20110301|2011-01-24 13:00,24,1287,1288.75,1286.5,1286.75,66762
20110301|2011-01-24 13:30,24,1287,1287.5,1285.5,1286,51816
20110301|2011-01-24 14:00,24,1285.75,1286.5,1283.75,1284,83135
20110301|2011-01-24 14:30,24,1284.25,1287.75,1284,1287.5,129786
20110301|2011-01-24 15:00,24,1287.25,1289.75,1287,1288.75,101565
20110301|2011-01-24 15:30,25,1288.5,1288.75,1287.25,1287.75,4474
20110301|2011-01-24 16:00,25,1287.75,1288,1287.5,1288,685
20110301|2011-01-24 17:00,25,1288,1288,1287.75,1288,1299
20110301|2011-01-24 17:30,25,1288,1288.5,1287.5,1287.75,1848
20110301|2011-01-24 18:00,25,1287.5,1288.5,1287.5,1288.25,1539
20110301|2011-01-24 18:30,25,1288.25,1288.75,1287.5,1288.5,2883
20110301|2011-01-24 19:00,25,1288.5,1288.75,1287.75,1288.5,1855
20110301|2011-01-24 19:30,25,1288.75,1289,1287.5,1288,1997
20110301|2011-01-24 20:00,25,1288.25,1288.25,1287.5,1287.75,1259
20110301|2011-01-24 20:30,25,1287.5,1288.25,1287.5,1288.25,1875
20110301|2011-01-24 21:00,25,1288.25,1289,1288,1289,2067
20110301|2011-01-24 21:30,25,1288.75,1289,1288,1288.25,862
20110301|2011-01-24 22:00,25,1288.25,1288.75,1288,1288.5,434
20110301|2011-01-24 22:30,25,1288.5,1288.75,1288.25,1288.75,556
20110301|2011-01-24 23:00,25,1288.75,1289,1288.25,1288.5,1470
20110301|2011-01-24 23:30,25,1288.5,1289.75,1288.5,1289.5,2360
20110301|2011-01-25 00:00,25,1289.75,1291.75,1289.5,1290,9872
20110301|2011-01-25 00:30,25,1290,1290.25,1288.75,1289.25,3265
20110301|2011-01-25 01:00,25,1289.25,1290.5,1288.5,1290.5,5113
20110301|2011-01-25 01:30,25,1290.25,1291.5,1289.75,1289.75,4992
20110301|2011-01-25 02:00,25,1290,1290.25,1287.25,1287.75,11926
20110301|2011-01-25 02:30,25,1287.75,1288.25,1286.25,1288,10410
20110301|2011-01-25 03:00,25,1287.75,1288.5,1286.75,1287.25,7053
20110301|2011-01-25 03:30,25,1287,1287,1282.75,1283,29548
20110301|2011-01-25 04:00,25,1283,1284.75,1282.75,1283.75,8804
20110301|2011-01-25 04:30,25,1284,1284,1282.5,1282.75,11714
20110301|2011-01-25 05:00,25,1282.5,1285,1282.5,1285,9944
20110301|2011-01-25 05:30,25,1284.75,1285.25,1284,1284.5,13965
20110301|2011-01-25 06:00,25,1284.5,1284.75,1283.5,1284.25,9697
20110301|2011-01-25 06:30,25,1284.25,1285,1283,1283,14826
20110301|2011-01-25 07:00,25,1283.25,1283.5,1282,1283,20375
20110301|2011-01-25 07:30,25,1283,1283.5,1281.75,1282.25,22726
20110301|2011-01-25 08:00,25,1282,1284,1281.75,1283.75,23504
20110301|2011-01-25 08:30,25,1283.5,1286.5,1282,1286.5,168103
20110301|2011-01-25 09:00,25,1287.5,1288.25,1282.5,1283.5,186274
20110301|2011-01-25 09:30,25,1283.25,1286.5,1283.25,1286,84017
20110301|2011-01-25 10:00,25,1286,1286.25,1279.25,1279.75,216289
20110301|2011-01-25 10:30,25,1279.5,1280.5,1278.25,1279.75,93942
20110301|2011-01-25 11:00,25,1279.5,1284.5,1279.5,1283.5,116164
20110301|2011-01-25 11:30,25,1283.5,1284.75,1283,1283.75,81653
20110301|2011-01-25 12:00,25,1283.5,1284,1281.5,1282.5,60017
20110301|2011-01-25 12:30,25,1282.25,1283.75,1281.25,1283,48702
20110301|2011-01-25 13:00,25,1283.25,1283.25,1277.25,1278.5,189783
20110301|2011-01-25 13:30,25,1278.5,1280.5,1277.25,1279.75,122097
20110301|2011-01-25 14:00,25,1279.75,1285.25,1279.5,1284.5,144180
20110301|2011-01-25 14:30,25,1284.75,1288,1282.75,1287.5,168376
20110301|2011-01-25 15:00,25,1287.75,1288.25,1286.75,1287.25,83625
20110301|2011-01-25 15:30,26,1287.25,1287.5,1286.5,1287,4621
20110301|2011-01-25 16:00,26,1286.75,1287.75,1286.75,1287.5,2335
20110301|2011-01-25 17:00,26,1287.5,1287.75,1286.5,1286.75,1632
20110301|2011-01-25 17:30,26,1287,1287,1286.25,1286.25,845
20110301|2011-01-25 18:00,26,1286.25,1287.5,1286,1287,2290
20110301|2011-01-25 18:30,26,1286.75,1287.75,1286.75,1287.5,1059
20110301|2011-01-25 19:00,26,1287.5,1288.5,1287,1287.5,3031
20110301|2011-01-25 19:30,26,1287.75,1288.75,1287,1288.5,1938
20110301|2011-01-25 20:00,26,1288.5,1290,1288,1290,3059
20110301|2011-01-25 20:30,26,1289.75,1290.75,1288.75,1288.75,3630
20110301|2011-01-25 21:00,26,1288.75,1289.25,1288.5,1288.75,1587
20110301|2011-01-25 21:30,26,1288.75,1289.75,1288.5,1289.5,1242
20110301|2011-01-25 22:00,26,1289.25,1291,1289.25,1291,2251
20110301|2011-01-25 22:30,26,1290.75,1291.25,1290.25,1290.5,1259
20110301|2011-01-25 23:00,26,1290.5,1291,1290,1291,1242
20110301|2011-01-25 23:30,26,1290.75,1293,1290.75,1291.75,6237
20110301|2011-01-26 00:00,26,1291.5,1292.5,1291.25,1291.75,2680
20110301|2011-01-26 00:30,26,1291.75,1292,1290.75,1291,1248
20110301|2011-01-26 01:00,26,1290.75,1291.75,1290.25,1291,3784
20110301|2011-01-26 01:30,26,1291.25,1291.5,1289.5,1290.25,6322
20110301|2011-01-26 02:00,26,1290,1291.25,1289.5,1291,8878
20110301|2011-01-26 02:30,26,1291.25,1292.75,1290.5,1292.25,10778
20110301|2011-01-26 03:00,26,1292.25,1293,1292,1292.75,8124
20110301|2011-01-26 03:30,26,1292.75,1293.25,1292.5,1293,8300
20110301|2011-01-26 04:00,26,1293,1293.25,1292.25,1293,6635
20110301|2011-01-26 04:30,26,1292.75,1293.75,1292.75,1293,6063
20110301|2011-01-26 05:00,26,1293,1294.25,1292.5,1292.75,6357
20110301|2011-01-26 05:30,26,1292.75,1294,1292.25,1293.75,8881
20110301|2011-01-26 06:00,26,1293.75,1294.5,1292.25,1292.5,7054
20110301|2011-01-26 06:30,26,1292.5,1293,1292,1292.25,10397
20110301|2011-01-26 07:00,26,1292.25,1293,1292,1292.75,10259
20110301|2011-01-26 07:30,26,1292.75,1292.75,1290.5,1291,18541
20110301|2011-01-26 08:00,26,1291,1291.25,1290,1291,22004
20110301|2011-01-26 08:30,26,1290.75,1291.5,1288.25,1289.75,148479
20110301|2011-01-26 09:00,26,1289.75,1295.5,1289.5,1295,183737
20110301|2011-01-26 09:30,26,1295,1296,1293,1293.5,114839
20110301|2011-01-26 10:00,26,1293.5,1294.5,1291,1291.25,72559
20110301|2011-01-26 10:30,26,1291.25,1293,1290.5,1292,62869
20110301|2011-01-26 11:00,26,1292,1293.25,1291.25,1292.75,35377
20110301|2011-01-26 11:30,26,1293,1294.25,1292.75,1294,32072
20110301|2011-01-26 12:00,26,1293.75,1294.5,1292.75,1294,30944
20110301|2011-01-26 12:30,26,1294,1295.75,1293.25,1294,36461
20110301|2011-01-26 13:00,26,1294,1296.25,1291.25,1292.75,96338
20110301|2011-01-26 13:30,26,1292.5,1296.75,1292,1295.5,109950
20110301|2011-01-26 14:00,26,1295.25,1296.75,1293.75,1295.5,76994
20110301|2011-01-26 14:30,26,1295.25,1296,1292.75,1293,137653
20110301|2011-01-26 15:00,26,1293,1294.25,1292.75,1293.5,86144
20110301|2011-01-26 15:30,27,1293.75,1293.75,1292.75,1293.25,9511
20110301|2011-01-26 16:00,27,1293.25,1293.25,1292.5,1292.5,2035
20110301|2011-01-26 16:30,27,1292.75,1292.75,1292.75,1292.75,2
20110301|2011-01-26 17:00,27,1292.75,1293,1292,1293,3350
20110301|2011-01-26 17:30,27,1292.75,1293,1292.5,1293,1046
20110301|2011-01-26 18:00,27,1293,1293.75,1292.75,1293.5,2302
20110301|2011-01-26 18:30,27,1293.5,1294,1293.25,1293.75,1372
20110301|2011-01-26 19:00,27,1293.75,1294.75,1293.5,1294,2699
20110301|2011-01-26 19:30,27,1294,1294.25,1292.25,1292.5,2790
20110301|2011-01-26 20:00,27,1292.25,1293,1291.75,1293,3452
20110301|2011-01-26 20:30,27,1293,1293.5,1292.75,1293.5,1144
20110301|2011-01-26 21:00,27,1293.25,1293.75,1293,1293,569
20110301|2011-01-26 21:30,27,1293,1294.25,1293,1294,1048
20110301|2011-01-26 22:00,27,1294,1294.25,1293,1293.25,754
20110301|2011-01-26 22:30,27,1293.5,1295,1293.5,1294.5,2263
20110301|2011-01-26 23:00,27,1294.75,1294.75,1294,1294,364
20110301|2011-01-26 23:30,27,1294.25,1294.25,1293.75,1294,435
20110301|2011-01-27 00:00,27,1294.25,1295,1294.25,1294.5,748
20110301|2011-01-27 00:30,27,1294.5,1295.5,1294.25,1295,1930
20110301|2011-01-27 01:00,27,1295.25,1295.75,1294.5,1295.5,2900
20110301|2011-01-27 01:30,27,1295.5,1295.75,1290,1291.25,18774
20110301|2011-01-27 02:00,27,1291,1292.5,1289.5,1292,24459
20110301|2011-01-27 02:30,27,1292,1293,1289.25,1290.5,16553
20110301|2011-01-27 03:00,27,1290.5,1292.25,1290,1291.75,8592
20110301|2011-01-27 03:30,27,1291.5,1293.25,1291.5,1293,7490
20110301|2011-01-27 04:00,27,1293,1294.25,1292.25,1292.75,11851
20110301|2011-01-27 04:30,27,1292.75,1295,1292.75,1294.25,10844
20110301|2011-01-27 05:00,27,1294.25,1295,1293.25,1293.25,6512
20110301|2011-01-27 05:30,27,1293.25,1293.5,1290.75,1293,15484
20110301|2011-01-27 06:00,27,1293,1294,1292.25,1293,10364
20110301|2011-01-27 06:30,27,1292.75,1296.5,1292.75,1295,19891
20110301|2011-01-27 07:00,27,1295,1296.25,1294.5,1295.75,14343
20110301|2011-01-27 07:30,27,1295.5,1295.5,1290.5,1291.25,70951
20110301|2011-01-27 08:00,27,1291.25,1293.75,1291,1293.25,27201
20110301|2011-01-27 08:30,27,1293.25,1296.25,1292,1296,155129
20110301|2011-01-27 09:00,27,1296,1298,1293.75,1296,100914
20110301|2011-01-27 09:30,27,1296,1297,1294.75,1295.5,87620
20110301|2011-01-27 10:00,27,1295.25,1295.75,1290.75,1291.5,152902
20110301|2011-01-27 10:30,27,1291.5,1293.75,1290.75,1293,84270
20110301|2011-01-27 11:00,27,1293.25,1294.75,1292.75,1294.25,47610
20110301|2011-01-27 11:30,27,1294.25,1295.75,1293.5,1295.5,43308
20110301|2011-01-27 12:00,27,1295.75,1296.25,1294.75,1295.5,26735
20110301|2011-01-27 12:30,27,1295.5,1296.25,1294.5,1295.5,33851
20110301|2011-01-27 13:00,27,1295.5,1296,1293.75,1294,36971
20110301|2011-01-27 13:30,27,1294.25,1296.75,1294,1296,44619
20110301|2011-01-27 14:00,27,1295.75,1296.5,1294.75,1296.5,31961
20110301|2011-01-27 14:30,27,1296.25,1298.25,1295,1296.25,156527
20110301|2011-01-27 15:00,27,1296.25,1296.75,1295.25,1295.75,76476
20110301|2011-01-27 15:30,28,1295.25,1295.5,1294.5,1295,6363
20110301|2011-01-27 16:00,28,1295.25,1295.25,1294.25,1294.25,2044
20110301|2011-01-27 17:00,28,1294.5,1295,1294.25,1294.75,1643
20110301|2011-01-27 17:30,28,1294.5,1295,1294.25,1294.5,1145
20110301|2011-01-27 18:00,28,1294.25,1294.5,1294,1294.25,1393
20110301|2011-01-27 18:30,28,1294.25,1294.75,1293.75,1294.25,1218
20110301|2011-01-27 19:00,28,1294.5,1294.5,1293,1293,4064
20110301|2011-01-27 19:30,28,1293.25,1294,1292.5,1293.5,3607
20110301|2011-01-27 20:00,28,1293.5,1293.75,1291.25,1291.5,5584
20110301|2011-01-27 20:30,28,1291.5,1292.5,1291.25,1292,1832
20110301|2011-01-27 21:00,28,1292,1292.5,1292,1292.25,564
20110301|2011-01-27 21:30,28,1292.5,1292.5,1291.75,1292.25,2030
20110301|2011-01-27 22:00,28,1292,1293.25,1292,1293,1539
20110301|2011-01-27 22:30,28,1292.75,1293.25,1292.25,1292.25,2645
20110301|2011-01-27 23:00,28,1292.5,1293.25,1292,1293.25,1455
20110301|2011-01-27 23:30,28,1293.25,1293.5,1292.75,1292.75,1367
20110301|2011-01-28 00:00,28,1292.75,1293.75,1292.5,1293.75,1407
20110301|2011-01-28 00:30,28,1293.75,1294,1293,1293.5,1836
20110301|2011-01-28 01:00,28,1293.25,1293.75,1292.75,1293,2031
20110301|2011-01-28 01:30,28,1292.75,1293.25,1291.5,1292,5542
20110301|2011-01-28 02:00,28,1292,1292,1290.25,1290.5,15052
20110301|2011-01-28 02:30,28,1290.5,1292.75,1290.5,1292.25,10715
20110301|2011-01-28 03:00,28,1292.5,1292.75,1291.75,1292.25,4724
20110301|2011-01-28 03:30,28,1292.5,1294.25,1292.25,1294,8322
20110301|2011-01-28 04:00,28,1294,1295,1293.75,1293.75,7514
20110301|2011-01-28 04:30,28,1293.75,1294.5,1293.75,1294.25,4011
20110301|2011-01-28 05:00,28,1294.25,1295.75,1293.75,1294.75,8054
20110301|2011-01-28 05:30,28,1295,1296,1294.75,1295.5,6936
20110301|2011-01-28 06:00,28,1295.5,1296.75,1294.25,1295.75,12013
20110301|2011-01-28 06:30,28,1295.75,1297,1295.5,1296.25,12036
20110301|2011-01-28 07:00,28,1296.25,1297.5,1295.5,1296.5,15078
20110301|2011-01-28 07:30,28,1296.25,1298.5,1294.25,1296.5,71820
20110301|2011-01-28 08:00,28,1296.5,1298,1296.25,1297.25,21288
20110301|2011-01-28 08:30,28,1297.5,1299.5,1295.25,1295.25,172501
20110301|2011-01-28 09:00,28,1295.5,1295.75,1288.25,1289.25,234472
20110301|2011-01-28 09:30,28,1289,1289.5,1284.5,1284.75,221050
20110301|2011-01-28 10:00,28,1285,1286.25,1283.25,1283.75,195370
20110301|2011-01-28 10:30,28,1283.5,1283.75,1276.25,1277.25,300608
20110301|2011-01-28 11:00,28,1277.25,1278,1272.5,1276.25,272626
20110301|2011-01-28 11:30,28,1276.25,1279.25,1275.75,1278.5,111197
20110301|2011-01-28 12:00,28,1278.5,1278.5,1273,1273.75,157734
20110301|2011-01-28 12:30,28,1273.75,1278,1272,1277.5,145868
20110301|2011-01-28 13:00,28,1277.5,1278,1274.5,1276.25,88369
20110301|2011-01-28 13:30,28,1276,1278.25,1274.25,1276.5,96305
20110301|2011-01-28 14:00,28,1276.25,1277.25,1271.5,1272.25,157264
20110301|2011-01-28 14:30,28,1272,1274,1271,1273,245748
20110301|2011-01-28 15:00,28,1273,1274.5,1270.5,1270.5,140548
20110301|2011-01-30 17:00,31,1269.5,1271.25,1262.25,1263.75,36667
20110301|2011-01-30 17:30,31,1263.75,1266.25,1263.25,1265.75,9866
20110301|2011-01-30 18:00,31,1265.5,1268,1265.25,1267.75,9453
20110301|2011-01-30 18:30,31,1267.75,1268.5,1267,1267.75,6212
20110301|2011-01-30 19:00,31,1267.75,1271,1267.75,1270.5,9791
20110301|2011-01-30 19:30,31,1270.25,1272.25,1268.5,1271.25,9179
20110301|2011-01-30 20:00,31,1271.25,1272.25,1270.5,1271.75,4228
20110301|2011-01-30 20:30,31,1271.75,1274,1270.75,1273.75,6921
20110301|2011-01-30 21:00,31,1273.75,1274,1272.25,1272.25,3749
20110301|2011-01-30 21:30,31,1272.5,1272.75,1271.25,1272,2263
20110301|2011-01-30 22:00,31,1272,1273.75,1271.5,1273.5,2645
20110301|2011-01-30 22:30,31,1273.75,1275,1273.5,1274.5,3508
20110301|2011-01-30 23:00,31,1274.5,1274.5,1273.5,1273.75,1584
20110301|2011-01-30 23:30,31,1273.75,1275,1272.75,1274.75,3428
20110301|2011-01-31 00:00,31,1274.5,1274.5,1273,1273.25,1692
20110301|2011-01-31 00:30,31,1273.25,1274,1273,1273.75,991
20110301|2011-01-31 01:00,31,1273.5,1273.75,1272.5,1273,4570
20110301|2011-01-31 01:30,31,1273,1275,1273,1273.75,8504
20110301|2011-01-31 02:00,31,1273.75,1274.5,1271.5,1272.25,16148
20110301|2011-01-31 02:30,31,1272.25,1272.25,1267.5,1268.75,25986
20110301|2011-01-31 03:00,31,1269,1270.75,1268.75,1270.25,13831
20110301|2011-01-31 03:30,31,1270.25,1271.25,1269.5,1271,9069
20110301|2011-01-31 04:00,31,1271,1274,1270.75,1273.75,14932
20110301|2011-01-31 04:30,31,1273.75,1274.5,1273,1273.75,5975
20110301|2011-01-31 05:00,31,1274,1275.25,1273.5,1274,11225
20110301|2011-01-31 05:30,31,1273.75,1274.25,1273,1273,6135
20110301|2011-01-31 06:00,31,1273.25,1275,1272.75,1274.25,10670
20110301|2011-01-31 06:30,31,1274.25,1277,1274.25,1276,20212
20110301|2011-01-31 07:00,31,1276,1277.75,1276,1277,28814
20110301|2011-01-31 07:30,31,1277,1277.75,1276.25,1277.25,33231
20110301|2011-01-31 08:00,31,1277.25,1278,1276,1276.5,30996
20110301|2011-01-31 08:30,31,1276.75,1278,1273.5,1274.25,245427
20110301|2011-01-31 09:00,31,1274.25,1277.75,1273.25,1277.5,159522
20110301|2011-01-31 09:30,31,1277.5,1279,1276.5,1278.25,101099
20110301|2011-01-31 10:00,31,1278.25,1279.75,1278,1278.75,82731
20110301|2011-01-31 10:30,31,1278.75,1280,1277.75,1279,87275
20110301|2011-01-31 11:00,31,1279.25,1283.75,1279,1283.25,167370
20110301|2011-01-31 11:30,31,1283.5,1283.75,1281,1281.75,86804
20110301|2011-01-31 12:00,31,1281.5,1283,1281.5,1281.75,60151
20110301|2011-01-31 12:30,31,1281.75,1282.25,1280.25,1281.25,58803
20110301|2011-01-31 13:00,31,1281.5,1282.25,1279.25,1279.25,71339
20110301|2011-01-31 13:30,31,1279.5,1280.5,1277.5,1280,123351
20110301|2011-01-31 14:00,31,1280,1282,1279.75,1280.5,81537
20110301|2011-01-31 14:30,31,1280.5,1283,1279.75,1282.75,200716
20110301|2011-01-31 15:00,31,1282.75,1283.75,1282,1282.75,131995
20110301|2011-01-31 15:30,1,1282.5,1282.75,1282,1282.5,4333
20110301|2011-01-31 16:00,1,1282.5,1282.75,1281.75,1282,1836
20110301|2011-01-31 17:00,1,1282,1282.5,1281.25,1282.25,3651
20110301|2011-01-31 17:30,1,1282,1283,1282,1283,1869
20110301|2011-01-31 18:00,1,1283,1284,1282.75,1283.5,4307
20110301|2011-01-31 18:30,1,1283.5,1284.5,1283.25,1284.25,3471
20110301|2011-01-31 19:00,1,1284.5,1284.75,1283.75,1284.75,4758
20110301|2011-01-31 19:30,1,1284.75,1285,1284.25,1284.5,2845
20110301|2011-01-31 20:00,1,1284.75,1288.5,1284,1287,10455
20110301|2011-01-31 20:30,1,1287.25,1287.25,1285.5,1286.25,3035
20110301|2011-01-31 21:00,1,1286.5,1287.25,1286,1286.25,2464
20110301|2011-01-31 21:30,1,1286,1286.75,1285.25,1286.5,2943
20110301|2011-01-31 22:00,1,1286.25,1287,1285.5,1286,1260
20110301|2011-01-31 22:30,1,1286,1286.5,1285.5,1286.25,1872
20110301|2011-01-31 23:00,1,1286,1286.25,1282.75,1283.25,4019
20110301|2011-01-31 23:30,1,1283.25,1285.5,1283,1285.25,2319
20110301|2011-02-01 00:00,1,1285.25,1286.5,1285.25,1285.75,1817
20110301|2011-02-01 00:30,1,1285.75,1286,1285,1285.25,1028
20110301|2011-02-01 01:00,1,1285.25,1287,1284.75,1287,5144
20110301|2011-02-01 01:30,1,1287,1287.25,1286.5,1286.75,5060
20110301|2011-02-01 02:00,1,1286.5,1287.5,1284.75,1284.75,11544
20110301|2011-02-01 02:30,1,1284.75,1286.25,1284.5,1285.25,11911
20110301|2011-02-01 03:00,1,1285.25,1286,1284.5,1285.75,11237
20110301|2011-02-01 03:30,1,1286,1287.75,1285.75,1287.5,10808
20110301|2011-02-01 04:00,1,1287.75,1288.5,1287,1288,12023
20110301|2011-02-01 04:30,1,1288,1288.75,1287.5,1288.5,6998
20110301|2011-02-01 05:00,1,1288.5,1289,1287.75,1288.75,7938
20110301|2011-02-01 05:30,1,1288.75,1289.25,1288.5,1288.75,8003
20110301|2011-02-01 06:00,1,1288.75,1289,1288,1288.25,7622
20110301|2011-02-01 06:30,1,1288.25,1290,1287.25,1289.5,20641
20110301|2011-02-01 07:00,1,1289.25,1291,1288.75,1290,23703
20110301|2011-02-01 07:30,1,1290.25,1290.5,1289.25,1290.25,15085
20110301|2011-02-01 08:00,1,1290.25,1291.25,1289.75,1290.5,25263
20110301|2011-02-01 08:30,1,1290.5,1294.75,1289.75,1294.5,209895
20110301|2011-02-01 09:00,1,1294.75,1297.5,1292.75,1296.25,213551
20110301|2011-02-01 09:30,1,1296.5,1299,1295.75,1298.5,123592
20110301|2011-02-01 10:00,1,1298.5,1299.5,1297,1297.5,87181
20110301|2011-02-01 10:30,1,1297.75,1301.25,1297.5,1299.75,114865
20110301|2011-02-01 11:00,1,1299.75,1303.25,1299.5,1302.25,118624
20110301|2011-02-01 11:30,1,1302.25,1305,1301.5,1305,122923
20110301|2011-02-01 12:00,1,1305,1305.5,1303.5,1304.5,78174
20110301|2011-02-01 12:30,1,1304.5,1304.75,1302.75,1302.75,61128
20110301|2011-02-01 13:00,1,1302.75,1304,1302.5,1302.75,47473
20110301|2011-02-01 13:30,1,1303,1304.25,1302,1304.25,82404
20110301|2011-02-01 14:00,1,1304.25,1304.75,1303,1304.25,60611
20110301|2011-02-01 14:30,1,1304.25,1306,1303.25,1303.5,158887
20110301|2011-02-01 15:00,1,1303.5,1304,1302.25,1302.25,103373
20110301|2011-02-01 15:30,2,1302.25,1302.5,1301,1302.25,10727
20110301|2011-02-01 16:00,2,1302.25,1302.5,1301.5,1302,1520
20110301|2011-02-01 17:00,2,1302.5,1302.75,1300,1300.75,7853
20110301|2011-02-01 17:30,2,1300.75,1302.25,1300.5,1302,2628
20110301|2011-02-01 18:00,2,1302.25,1302.75,1301.5,1302.5,2783
20110301|2011-02-01 18:30,2,1302.5,1303,1302,1302.75,2784
20110301|2011-02-01 19:00,2,1302.75,1302.75,1301.25,1301.5,3805
20110301|2011-02-01 19:30,2,1301.5,1303,1301.5,1302.5,2726
20110301|2011-02-01 20:00,2,1302.75,1303.25,1302.25,1303,2781
20110301|2011-02-01 20:30,2,1303,1303.25,1302.75,1302.75,864
20110301|2011-02-01 21:00,2,1302.75,1303.25,1302.5,1302.75,1071
20110301|2011-02-01 21:30,2,1302.75,1303,1302,1302.5,2045
20110301|2011-02-01 22:00,2,1302.5,1303.25,1302.25,1303,860
20110301|2011-02-01 22:30,2,1303,1303.5,1302,1302.75,2279
20110301|2011-02-01 23:00,2,1302.5,1302.75,1302,1302.25,607
20110301|2011-02-01 23:30,2,1302.25,1302.25,1302,1302.25,604
20110301|2011-02-02 00:00,2,1302.25,1302.5,1301.75,1302,1471
20110301|2011-02-02 00:30,2,1301.75,1302.5,1301.75,1302.5,1212
20110301|2011-02-02 01:00,2,1302.5,1303,1301.75,1302.75,3849
20110301|2011-02-02 01:30,2,1302.75,1303.25,1302.5,1302.5,3212
20110301|2011-02-02 02:00,2,1302.75,1304.5,1302.25,1304.25,15574
20110301|2011-02-02 02:30,2,1304.25,1305.25,1304,1304.25,8638
20110301|2011-02-02 03:00,2,1304.25,1304.5,1302.5,1303.25,9082
20110301|2011-02-02 03:30,2,1303,1303.5,1302.5,1303,3996
20110301|2011-02-02 04:00,2,1303,1304.25,1302.75,1303.5,5368
20110301|2011-02-02 04:30,2,1303.75,1305,1303.5,1304.25,9453
20110301|2011-02-02 05:00,2,1304.25,1305.5,1304,1304.5,13390
20110301|2011-02-02 05:30,2,1304.5,1304.5,1302.75,1303,12386
20110301|2011-02-02 06:00,2,1303,1303.75,1302.25,1303,12596
20110301|2011-02-02 06:30,2,1303,1303.5,1302,1302.25,12059
20110301|2011-02-02 07:00,2,1302.25,1303,1300.5,1301,39490
20110301|2011-02-02 07:30,2,1301,1301.5,1299.75,1300.5,32881
20110301|2011-02-02 08:00,2,1300.75,1300.75,1298,1300,48206
20110301|2011-02-02 08:30,2,1300,1303.5,1299.25,1303,179524
20110301|2011-02-02 09:00,2,1303,1303.75,1299.75,1303.25,131468
20110301|2011-02-02 09:30,2,1303.25,1304.25,1301.75,1302.5,66810
20110301|2011-02-02 10:00,2,1302.5,1302.5,1299.75,1302,81740
20110301|2011-02-02 10:30,2,1301.75,1302.75,1301,1302.25,47787
20110301|2011-02-02 11:00,2,1302.25,1302.75,1299.75,1300,51466
20110301|2011-02-02 11:30,2,1299.75,1302,1299.75,1301.5,45783
20110301|2011-02-02 12:00,2,1301.5,1302.25,1301,1302,27507
20110301|2011-02-02 12:30,2,1302,1302.5,1300.5,1301.25,36184
20110301|2011-02-02 13:00,2,1301.5,1302.25,1300.75,1302,30491
20110301|2011-02-02 13:30,2,1302,1303,1301.25,1302.75,38660
20110301|2011-02-02 14:00,2,1302.5,1303.5,1300.75,1300.75,45353
20110301|2011-02-02 14:30,2,1301,1301,1299.25,1300.5,126271
20110301|2011-02-02 15:00,2,1300.25,1301.5,1299.75,1300,57120
20110301|2011-02-02 15:30,3,1300.25,1300.5,1299.5,1300.25,2903
20110301|2011-02-02 16:00,3,1300.25,1300.5,1300,1300,718
20110301|2011-02-02 17:00,3,1300.25,1300.75,1299.75,1300.25,1919
20110301|2011-02-02 17:30,3,1300,1301,1300,1300.5,1024
20110301|2011-02-02 18:00,3,1300.5,1300.75,1299.75,1300.25,1633
20110301|2011-02-02 18:30,3,1300.25,1301,1300.25,1300.75,412
20110301|2011-02-02 19:00,3,1300.75,1301,1300.25,1300.5,479
20110301|2011-02-02 19:30,3,1300.75,1300.75,1300.25,1300.5,683
20110301|2011-02-02 20:00,3,1300.75,1300.75,1300,1300.25,326
20110301|2011-02-02 20:30,3,1300,1300.5,1300,1300.5,599
20110301|2011-02-02 21:00,3,1300.25,1300.5,1297.75,1298.25,5794
20110301|2011-02-02 21:30,3,1298.25,1299,1297.75,1298,1462
20110301|2011-02-02 22:00,3,1298,1298.25,1296.75,1298,4918
20110301|2011-02-02 22:30,3,1297.75,1298.5,1297.75,1298.25,1113
20110301|2011-02-02 23:00,3,1298.25,1299,1297.5,1299,1588
20110301|2011-02-02 23:30,3,1299,1299.25,1298.75,1299,598
20110301|2011-02-03 00:00,3,1299,1299,1298.25,1298.5,1007
20110301|2011-02-03 00:30,3,1298.5,1298.75,1298,1298.5,1239
20110301|2011-02-03 01:00,3,1298.75,1299.25,1298.25,1299,2954
20110301|2011-02-03 01:30,3,1299,1300.75,1299,1300.25,5294
20110301|2011-02-03 02:00,3,1300.25,1301.75,1299.25,1299.25,11559
20110301|2011-02-03 02:30,3,1299.5,1299.75,1297.25,1298.5,11034
20110301|2011-02-03 03:00,3,1298.75,1301,1298,1300.25,11809
20110301|2011-02-03 03:30,3,1300.5,1300.75,1299.75,1299.75,3621
20110301|2011-02-03 04:00,3,1299.75,1301,1299.75,1300.5,2878
20110301|2011-02-03 04:30,3,1300.5,1301,1300,1300.25,3835
20110301|2011-02-03 05:00,3,1300,1300.25,1298.25,1298.75,7008
20110301|2011-02-03 05:30,3,1298.5,1299,1298,1298.25,4750
20110301|2011-02-03 06:00,3,1298.5,1299,1297.75,1298.5,8763
20110301|2011-02-03 06:30,3,1298.5,1298.5,1297.75,1298,6248
20110301|2011-02-03 07:00,3,1298,1298,1295.75,1297,24541
20110301|2011-02-03 07:30,3,1297.25,1298,1296.25,1296.75,24951
20110301|2011-02-03 08:00,3,1296.75,1299.5,1296.5,1298.5,35933
20110301|2011-02-03 08:30,3,1298.5,1301.25,1297.25,1299.75,166380
20110301|2011-02-03 09:00,3,1299.75,1301.25,1291.5,1295,247810
20110301|2011-02-03 09:30,3,1294.75,1297,1293.5,1296.25,116264
20110301|2011-02-03 10:00,3,1296.5,1297,1293.75,1296.5,99210
20110301|2011-02-03 10:30,3,1296.25,1300.25,1296,1299.5,110248
20110301|2011-02-03 11:00,3,1299.5,1300.5,1298.5,1299.75,63180
20110301|2011-02-03 11:30,3,1299.5,1300.25,1298,1300,56714
20110301|2011-02-03 12:00,3,1299.75,1300.25,1298.75,1300,39605
20110301|2011-02-03 12:30,3,1299.75,1300,1298,1299.25,50392
20110301|2011-02-03 13:00,3,1299.25,1301,1298.5,1300,54100
20110301|2011-02-03 13:30,3,1300.25,1303.25,1299.75,1302.25,74812
20110301|2011-02-03 14:00,3,1302.5,1304.75,1302.25,1304,104944
20110301|2011-02-03 14:30,3,1304.25,1305.75,1303.5,1303.75,135063
20110301|2011-02-03 15:00,3,1303.75,1304.25,1303,1303.25,73755
20110301|2011-02-03 15:30,4,1303.25,1304,1303.25,1303.5,4025
20110301|2011-02-03 16:00,4,1303.75,1303.75,1303,1303.5,1424
20110301|2011-02-03 17:00,4,1303.5,1303.75,1302.5,1303.25,2971
20110301|2011-02-03 17:30,4,1303.25,1303.75,1303,1303.5,1390
20110301|2011-02-03 18:00,4,1303.75,1304,1302,1302.5,2598
20110301|2011-02-03 18:30,4,1302.5,1304,1302.25,1303.5,2132
20110301|2011-02-03 19:00,4,1303.5,1303.5,1302.5,1302.5,1467
20110301|2011-02-03 19:30,4,1302.5,1302.75,1301.75,1302.75,2208
20110301|2011-02-03 20:00,4,1302.5,1303,1302,1302.25,1315
20110301|2011-02-03 20:30,4,1302.5,1303,1302,1302,938
20110301|2011-02-03 21:00,4,1302,1302.5,1302,1302.25,398
20110301|2011-02-03 21:30,4,1302.5,1303.25,1302,1303,1022
20110301|2011-02-03 22:00,4,1303,1303.75,1302.75,1303.75,870
20110301|2011-02-03 22:30,4,1303.75,1304.5,1303.5,1304,1194
20110301|2011-02-03 23:00,4,1304.25,1305,1304,1304.75,1492
20110301|2011-02-03 23:30,4,1304.75,1304.75,1304,1304.25,1007
20110301|2011-02-04 00:00,4,1304.5,1304.5,1303,1303,2149
20110301|2011-02-04 00:30,4,1303,1304,1303,1303.5,1449
20110301|2011-02-04 01:00,4,1303.75,1304,1303.25,1303.5,1328
20110301|2011-02-04 01:30,4,1303.25,1303.75,1302.75,1302.75,2562
20110301|2011-02-04 02:00,4,1302.5,1303.25,1301.75,1302,6579
20110301|2011-02-04 02:30,4,1302.25,1303,1302,1302.5,3290
20110301|2011-02-04 03:00,4,1302.75,1303.5,1302.25,1303.25,3370
20110301|2011-02-04 03:30,4,1303,1304.25,1303,1303.75,4080
20110301|2011-02-04 04:00,4,1304,1304.5,1303.5,1304.5,2933
20110301|2011-02-04 04:30,4,1304.5,1304.5,1303.25,1303.25,4009
20110301|2011-02-04 05:00,4,1303.5,1303.75,1303.25,1303.5,1729
20110301|2011-02-04 05:30,4,1303.5,1304.25,1303,1303.5,3169
20110301|2011-02-04 06:00,4,1303.5,1304.5,1303.25,1304.5,10237
20110301|2011-02-04 06:30,4,1304.5,1305,1304.25,1304.75,5401
20110301|2011-02-04 07:00,4,1304.5,1308.5,1304.25,1307.25,34903
20110301|2011-02-04 07:30,4,1307.25,1308,1300.75,1304.75,130829
20110301|2011-02-04 08:00,4,1304.75,1306.25,1304,1304.25,30925
20110301|2011-02-04 08:30,4,1304.25,1306.25,1300,1303.75,212481
20110301|2011-02-04 09:00,4,1303.5,1306,1302.25,1305,129270
20110301|2011-02-04 09:30,4,1305.25,1305.75,1298.5,1300.25,136766
20110301|2011-02-04 10:00,4,1300,1302.75,1298,1302,109041
20110301|2011-02-04 10:30,4,1302,1303.5,1301.5,1301.75,59459
20110301|2011-02-04 11:00,4,1301.75,1303,1300.75,1302.25,34009
20110301|2011-02-04 11:30,4,1302.5,1304,1302.25,1303.75,29694
20110301|2011-02-04 12:00,4,1303.5,1305.75,1303,1305,57552
20110301|2011-02-04 12:30,4,1305,1306,1304.25,1305.5,33158
20110301|2011-02-04 13:00,4,1305.5,1305.75,1304.25,1305,40769
20110301|2011-02-04 13:30,4,1305.25,1305.75,1303.75,1305.75,35744
20110301|2011-02-04 14:00,4,1305.5,1307,1304.5,1306,53938
20110301|2011-02-04 14:30,4,1306,1308,1305.75,1307.25,105475
20110301|2011-02-04 15:00,4,1307.5,1308.25,1307,1307.5,95698
20110301|2011-02-06 17:00,7,1307.25,1307.5,1306.25,1306.75,4221
20110301|2011-02-06 17:30,7,1306.75,1307,1306,1306.25,867
20110301|2011-02-06 18:00,7,1306.25,1307,1306,1306.75,1677
20110301|2011-02-06 18:30,7,1306.75,1307,1306.25,1306.25,1295
20110301|2011-02-06 19:00,7,1306.5,1306.75,1306,1306.5,1467
20110301|2011-02-06 19:30,7,1306.5,1307.25,1306.5,1307,1299
20110301|2011-02-06 20:00,7,1306.75,1307.25,1306.25,1306.5,1026
20110301|2011-02-06 20:30,7,1306.5,1307,1306.5,1306.75,665
20110301|2011-02-06 21:00,7,1306.75,1306.75,1306.25,1306.5,725
20110301|2011-02-06 21:30,7,1306.5,1308,1306.5,1308,2840
20110301|2011-02-06 22:00,7,1308,1309.25,1307.25,1309,3109
20110301|2011-02-06 22:30,7,1309,1309,1307.75,1308.25,2157
20110301|2011-02-06 23:00,7,1308.25,1308.5,1307.5,1308,1423
20110301|2011-02-06 23:30,7,1308,1308,1307.25,1307.75,1327
20110301|2011-02-07 00:00,7,1307.75,1307.75,1306.75,1307.25,1448
20110301|2011-02-07 00:30,7,1307.25,1308.75,1306.75,1307.75,3124
20110301|2011-02-07 01:00,7,1307.75,1308.25,1307.5,1308.25,3277
20110301|2011-02-07 01:30,7,1308.25,1308.25,1306.25,1306.75,4164
20110301|2011-02-07 02:00,7,1306.75,1307.75,1306,1307.75,7689
20110301|2011-02-07 02:30,7,1307.75,1312.75,1307.5,1312.5,27170
20110301|2011-02-07 03:00,7,1312.5,1312.75,1311.5,1312.25,8078
20110301|2011-02-07 03:30,7,1312.5,1313.75,1312.25,1313.25,11532
20110301|2011-02-07 04:00,7,1313.25,1313.75,1312,1312.5,7364
20110301|2011-02-07 04:30,7,1312.75,1313.25,1311.75,1311.75,7309
20110301|2011-02-07 05:00,7,1311.75,1312,1310.5,1311,7582
20110301|2011-02-07 05:30,7,1311,1311.75,1310.5,1311.25,4216
20110301|2011-02-07 06:00,7,1311.5,1311.5,1310.25,1310.75,9990
20110301|2011-02-07 06:30,7,1310.75,1311.25,1310.25,1311,11199
20110301|2011-02-07 07:00,7,1310.75,1311.75,1310.5,1311.5,6526
20110301|2011-02-07 07:30,7,1311.75,1312.5,1310.25,1310.75,20801
20110301|2011-02-07 08:00,7,1310.5,1311.25,1310.25,1310.5,20192
20110301|2011-02-07 08:30,7,1310.5,1314.5,1310,1313.25,153944
20110301|2011-02-07 09:00,7,1313.25,1317.75,1313.25,1316.5,160226
20110301|2011-02-07 09:30,7,1316.75,1319,1316.5,1318.25,94815
20110301|2011-02-07 10:00,7,1318,1319.5,1317.25,1318.5,82988
20110301|2011-02-07 10:30,7,1318.5,1320,1318,1318.25,90001
20110301|2011-02-07 11:00,7,1318.25,1318.5,1316.75,1317.25,62573
20110301|2011-02-07 11:30,7,1317,1318.75,1317,1317.25,43966
20110301|2011-02-07 12:00,7,1317.5,1318.5,1317.25,1318,31513
20110301|2011-02-07 12:30,7,1318.25,1318.5,1317.25,1318,40936
20110301|2011-02-07 13:00,7,1318.25,1318.5,1316.25,1316.5,36245
20110301|2011-02-07 13:30,7,1316.5,1317.25,1314.5,1315.75,68017
20110301|2011-02-07 14:00,7,1315.5,1316.25,1313.25,1314.5,85951
20110301|2011-02-07 14:30,7,1314.5,1317,1314.25,1315.5,117404
20110301|2011-02-07 15:00,7,1315.5,1317.25,1315.5,1315.75,78266
20110301|2011-02-07 15:30,8,1315,1315.5,1314,1314.5,8167
20110301|2011-02-07 16:00,8,1314.25,1314.75,1314.25,1314.75,1622
20110301|2011-02-07 17:00,8,1314.75,1315.75,1314.5,1315.5,2064
20110301|2011-02-07 17:30,8,1315.25,1316,1315.25,1315.75,725
20110301|2011-02-07 18:00,8,1316,1316,1314.75,1315,2943
20110301|2011-02-07 18:30,8,1315,1315.5,1314.5,1315.5,1869
20110301|2011-02-07 19:00,8,1315.5,1315.75,1314.75,1315.5,1353
20110301|2011-02-07 19:30,8,1315.5,1315.75,1314.5,1315,1300
20110301|2011-02-07 20:00,8,1315,1315.25,1314.5,1315,1777
20110301|2011-02-07 20:30,8,1315,1315.25,1314.75,1315,566
20110301|2011-02-07 21:00,8,1315,1315.25,1314.75,1314.75,223
20110301|2011-02-07 21:30,8,1315,1315.5,1314.75,1315.5,447
20110301|2011-02-07 22:00,8,1315.5,1316.75,1315,1316.5,2239
20110301|2011-02-07 22:30,8,1316.5,1316.75,1316,1316.25,743
20110301|2011-02-07 23:00,8,1316,1316.25,1315.75,1316.25,732
20110301|2011-02-07 23:30,8,1316.25,1316.25,1315.25,1315.75,720
20110301|2011-02-08 00:00,8,1315.5,1316,1315.25,1315.75,950
20110301|2011-02-08 00:30,8,1315.75,1317,1315.75,1316.75,1372
20110301|2011-02-08 01:00,8,1316.75,1317.75,1316.5,1317.5,3254
20110301|2011-02-08 01:30,8,1317.5,1317.75,1315.5,1316,4687
20110301|2011-02-08 02:00,8,1316,1317.75,1315.25,1316.75,9532
20110301|2011-02-08 02:30,8,1316.75,1317.5,1315.5,1317.25,10958
20110301|2011-02-08 03:00,8,1317.25,1317.75,1316.75,1317.5,4983
20110301|2011-02-08 03:30,8,1317.75,1318.5,1317,1317.75,4254
20110301|2011-02-08 04:00,8,1318,1319.75,1318,1319.5,8050
20110301|2011-02-08 04:30,8,1319.5,1319.75,1315.75,1316,20931
20110301|2011-02-08 05:00,8,1316,1317,1315,1317,9937
20110301|2011-02-08 05:30,8,1317.25,1317.25,1316.25,1316.5,5731
20110301|2011-02-08 06:00,8,1316.75,1316.75,1314,1314.5,15319
20110301|2011-02-08 06:30,8,1314.75,1316.5,1314,1315.75,12978
20110301|2011-02-08 07:00,8,1316,1316,1314.5,1315.75,21784
20110301|2011-02-08 07:30,8,1315.75,1317.25,1315.25,1315.5,23313
20110301|2011-02-08 08:00,8,1315.25,1317,1315.25,1316.75,19098
20110301|2011-02-08 08:30,8,1317,1317,1313,1316.5,188018
20110301|2011-02-08 09:00,8,1316.5,1319.25,1316.25,1318.25,136822
20110301|2011-02-08 09:30,8,1318.25,1318.5,1316.75,1317.5,102861
20110301|2011-02-08 10:00,8,1317.5,1318.25,1315.5,1317.5,93713
20110301|2011-02-08 10:30,8,1317.5,1319.5,1317.25,1319,82650
20110301|2011-02-08 11:00,8,1319,1319.75,1318,1319.25,44771
20110301|2011-02-08 11:30,8,1319.5,1320.5,1318.75,1319.25,48031
20110301|2011-02-08 12:00,8,1319,1319.25,1317.5,1317.5,36046
20110301|2011-02-08 12:30,8,1317.5,1318.5,1317,1318,30801
20110301|2011-02-08 13:00,8,1318,1319.75,1317.75,1319.75,24653
20110301|2011-02-08 13:30,8,1319.75,1320.75,1318.5,1319.25,68040
20110301|2011-02-08 14:00,8,1319.25,1321.25,1318.75,1320,53135
20110301|2011-02-08 14:30,8,1320.25,1322.25,1320,1321.5,109978
20110301|2011-02-08 15:00,8,1321.5,1322,1321,1321.75,77421
20110301|2011-02-08 15:30,9,1321.5,1322,1321,1321.5,4512
20110301|2011-02-08 16:00,9,1321.25,1321.75,1321.25,1321.75,1588
20110301|2011-02-08 17:00,9,1321.5,1321.75,1321.25,1321.5,1129
20110301|2011-02-08 17:30,9,1321.25,1321.75,1321.25,1321.5,784
20110301|2011-02-08 18:00,9,1321.75,1322,1321.25,1321.5,2181
20110301|2011-02-08 18:30,9,1321.5,1321.75,1320.5,1320.5,3540
20110301|2011-02-08 19:00,9,1320.75,1321,1320.25,1320.25,1828
20110301|2011-02-08 19:30,9,1320.5,1320.5,1319.75,1320.25,3373
20110301|2011-02-08 20:00,9,1320.25,1320.75,1320,1320,1081
20110301|2011-02-08 20:30,9,1320,1320.25,1319.25,1319.75,3413
20110301|2011-02-08 21:00,9,1319.5,1320.25,1319,1319.5,5317
20110301|2011-02-08 21:30,9,1319.5,1319.75,1318.75,1319,6101
20110301|2011-02-08 22:00,9,1319.25,1319.5,1318.25,1318.5,4361
20110301|2011-02-08 22:30,9,1318.75,1319,1318.25,1318.5,2397
20110301|2011-02-08 23:00,9,1318.5,1319.25,1318,1319.25,2011
20110301|2011-02-08 23:30,9,1319.25,1319.75,1318,1318.5,2227
20110301|2011-02-09 00:00,9,1318.75,1318.75,1318,1318.5,1520
20110301|2011-02-09 00:30,9,1318.25,1319.25,1318.25,1319,1303
20110301|2011-02-09 01:00,9,1319.25,1319.25,1318.25,1318.5,2890
20110301|2011-02-09 01:30,9,1318.25,1318.5,1317.5,1317.75,4886
20110301|2011-02-09 02:00,9,1317.5,1319.5,1317.5,1319,12818
20110301|2011-02-09 02:30,9,1319,1320.5,1318.5,1318.5,10308
20110301|2011-02-09 03:00,9,1318.5,1319,1317.75,1317.75,6541
20110301|2011-02-09 03:30,9,1317.75,1318.5,1317,1317.75,9937
20110301|2011-02-09 04:00,9,1318,1319.25,1317.75,1318,7125
20110301|2011-02-09 04:30,9,1318,1318.25,1316.25,1316.5,11314
20110301|2011-02-09 05:00,9,1316.25,1317.25,1316,1316,10585
20110301|2011-02-09 05:30,9,1316.25,1317.25,1316,1317.25,7941
20110301|2011-02-09 06:00,9,1317,1318.5,1317,1317.75,9439
20110301|2011-02-09 06:30,9,1318,1318,1316.5,1317.25,8508
20110301|2011-02-09 07:00,9,1317.25,1317.5,1316,1316.25,13091
20110301|2011-02-09 07:30,9,1316.5,1318,1316.25,1317.25,19580
20110301|2011-02-09 08:00,9,1317.25,1318,1316.75,1317.75,15144
20110301|2011-02-09 08:30,9,1317.75,1319.5,1317.25,1319,141964
20110301|2011-02-09 09:00,9,1319.25,1321,1318.5,1319.75,121428
20110301|2011-02-09 09:30,9,1319.75,1322,1319.25,1320.25,98390
20110301|2011-02-09 10:00,9,1320.25,1320.75,1314.5,1315.25,177244
20110301|2011-02-09 10:30,9,1315.25,1316.75,1314.75,1314.75,107678
20110301|2011-02-09 11:00,9,1314.75,1316,1314,1316,87687
20110301|2011-02-09 11:30,9,1315.75,1317.5,1315.5,1316,60331
20110301|2011-02-09 12:00,9,1316,1318.75,1315.75,1318.5,68508
20110301|2011-02-09 12:30,9,1318.75,1318.75,1316.5,1316.5,32564
20110301|2011-02-09 13:00,9,1316.75,1316.75,1313.25,1315,116828
20110301|2011-02-09 13:30,9,1314.75,1315.25,1311.75,1313.25,92391
20110301|2011-02-09 14:00,9,1313.25,1316.25,1312.75,1316.25,69535
20110301|2011-02-09 14:30,9,1316.25,1318.75,1315.25,1318.75,136608
20110301|2011-02-09 15:00,9,1318.75,1320.75,1318.5,1319,101396
20110301|2011-02-09 15:30,10,1318.5,1319,1317.75,1318.75,12625
20110301|2011-02-09 16:00,10,1318.5,1318.75,1317.5,1317.5,4599
20110301|2011-02-09 17:00,10,1317.5,1318,1317.25,1317.75,2778
20110301|2011-02-09 17:30,10,1317.75,1318,1317.25,1317.5,1515
20110301|2011-02-09 18:00,10,1317.5,1317.5,1316.5,1317.25,4207
20110301|2011-02-09 18:30,10,1317,1317.5,1316.75,1316.75,1820
20110301|2011-02-09 19:00,10,1317,1318.75,1316.75,1318.5,3304
20110301|2011-02-09 19:30,10,1318.75,1319.25,1318.25,1319.25,3250
20110301|2011-02-09 20:00,10,1319.25,1319.75,1318.5,1319.75,4552
20110301|2011-02-09 20:30,10,1319.75,1320,1319.5,1320,1834
20110301|2011-02-09 21:00,10,1319.75,1320,1319.5,1319.5,940
20110301|2011-02-09 21:30,10,1319.5,1320,1319.5,1319.75,1280
20110301|2011-02-09 22:00,10,1320,1320,1319.75,1320,1141
20110301|2011-02-09 22:30,10,1320,1320.25,1319.25,1319.25,1339
20110301|2011-02-09 23:00,10,1319.25,1319.75,1316.75,1317.75,7059
20110301|2011-02-09 23:30,10,1317.5,1319.25,1316.75,1318.25,5743
20110301|2011-02-10 00:00,10,1318.25,1318.75,1317,1318.25,3532
20110301|2011-02-10 00:30,10,1318.25,1318.25,1317.25,1317.5,1851
20110301|2011-02-10 01:00,10,1317.5,1317.75,1316,1316.25,5398
20110301|2011-02-10 01:30,10,1316.25,1316.5,1315.5,1316,8432
20110301|2011-02-10 02:00,10,1315.75,1316.25,1313.25,1313.5,16920
20110301|2011-02-10 02:30,10,1313.5,1314,1312.25,1313.25,16733
20110301|2011-02-10 03:00,10,1313.25,1313.5,1311.5,1312,17080
20110301|2011-02-10 03:30,10,1311.75,1312,1310,1310.25,22127
20110301|2011-02-10 04:00,10,1310.5,1312.25,1310,1312.25,16337
20110301|2011-02-10 04:30,10,1312,1313.25,1311.75,1313,8647
20110301|2011-02-10 05:00,10,1312.75,1313,1311,1312,9560
20110301|2011-02-10 05:30,10,1311.75,1312.5,1310.5,1311,9037
20110301|2011-02-10 06:00,10,1311,1312.75,1311,1312.5,9295
20110301|2011-02-10 06:30,10,1312.75,1313,1311.5,1312,11683
20110301|2011-02-10 07:00,10,1312,1312.75,1311,1312.25,18161
20110301|2011-02-10 07:30,10,1312.25,1313.75,1310.5,1311.25,44734
20110301|2011-02-10 08:00,10,1311.25,1312.5,1310.5,1311.75,33233
20110301|2011-02-10 08:30,10,1311.5,1314.25,1308.75,1311.25,216597
20110301|2011-02-10 09:00,10,1311,1316.5,1308.5,1315.5,224452
20110301|2011-02-10 09:30,10,1315.5,1317.25,1314,1314.25,126638
20110301|2011-02-10 10:00,10,1314.25,1317.75,1314,1317.75,92694
20110301|2011-02-10 10:30,10,1317.5,1319.25,1317,1317.75,82393
20110301|2011-02-10 11:00,10,1317.75,1318,1316.5,1317.75,35140
20110301|2011-02-10 11:30,10,1317.5,1318.5,1316,1316.25,72732
20110301|2011-02-10 12:00,10,1316.25,1317.25,1315.25,1315.25,52648
20110301|2011-02-10 12:30,10,1315.5,1316.75,1314.5,1315.75,69339
20110301|2011-02-10 13:00,10,1316,1318,1315,1317.25,46992
20110301|2011-02-10 13:30,10,1317.5,1318.5,1315.75,1315.75,61428
20110301|2011-02-10 14:00,10,1316,1318.25,1315.25,1318,71877
20110301|2011-02-10 14:30,10,1318,1320.5,1315.25,1319.25,252128
20110301|2011-02-10 15:00,10,1319.5,1319.5,1317.75,1318.75,87916
20110301|2011-02-10 15:30,11,1318.25,1318.5,1314.25,1314.5,23274
20110301|2011-02-10 16:00,11,1314.75,1314.75,1313.5,1314.25,5492
20110301|2011-02-10 17:00,11,1314.75,1315.25,1313.75,1314.25,5409
20110301|2011-02-10 17:30,11,1314.25,1315,1314,1315,1674
20110301|2011-02-10 18:00,11,1315,1316,1314.25,1314.25,4410
20110301|2011-02-10 18:30,11,1314.5,1315,1314.25,1314.5,1124
20110301|2011-02-10 19:00,11,1314.75,1314.75,1313.75,1314,1597
20110301|2011-02-10 19:30,11,1314,1314.25,1312.5,1314,3926
20110301|2011-02-10 20:00,11,1313.75,1314.5,1313,1314.25,2603
20110301|2011-02-10 20:30,11,1314.5,1316,1314.25,1315.25,2820
20110301|2011-02-10 21:00,11,1315.5,1315.75,1314.5,1315,1343
20110301|2011-02-10 21:30,11,1315.25,1315.75,1314.5,1314.75,1349
20110301|2011-02-10 22:00,11,1315,1315,1313.5,1313.75,1999
20110301|2011-02-10 22:30,11,1313.75,1315.25,1313.75,1314.5,2222
20110301|2011-02-10 23:00,11,1314.5,1314.5,1312.75,1313.75,3144
20110301|2011-02-10 23:30,11,1313.75,1314.5,1312.25,1312.5,3217
20110301|2011-02-11 00:00,11,1312.5,1312.5,1311.25,1311.75,4731
20110301|2011-02-11 00:30,11,1311.75,1313.25,1311.5,1312.75,2730
20110301|2011-02-11 01:00,11,1312.75,1313.5,1311.75,1313,7236
20110301|2011-02-11 01:30,11,1312.75,1314.25,1312.75,1313.5,4186
20110301|2011-02-11 02:00,11,1313.25,1314,1311.75,1313.5,10860
20110301|2011-02-11 02:30,11,1313.25,1315,1313,1314,6877
20110301|2011-02-11 03:00,11,1313.75,1314.5,1313.5,1313.75,4971
20110301|2011-02-11 03:30,11,1313.75,1313.75,1311.5,1311.5,8944
20110301|2011-02-11 04:00,11,1311.5,1312,1310,1311,17081
20110301|2011-02-11 04:30,11,1311,1312,1311,1311,5682
20110301|2011-02-11 05:00,11,1311.25,1313.25,1310.75,1313,5780
20110301|2011-02-11 05:30,11,1313.25,1313.5,1312,1312.25,5641
20110301|2011-02-11 06:00,11,1312.25,1313.75,1312.25,1313.25,12592
20110301|2011-02-11 06:30,11,1313,1315.5,1313,1314.75,15998
20110301|2011-02-11 07:00,11,1314.75,1315.5,1314.25,1314.75,16126
20110301|2011-02-11 07:30,11,1314.75,1315.75,1314.25,1315,19057
20110301|2011-02-11 08:00,11,1315.25,1315.25,1313.5,1313.75,23770
20110301|2011-02-11 08:30,11,1313.75,1317.25,1313.25,1316.75,153769
20110301|2011-02-11 09:00,11,1317,1319,1316.25,1318.75,123935
20110301|2011-02-11 09:30,11,1318.75,1323.75,1318.5,1323.25,178664
20110301|2011-02-11 10:00,11,1323.5,1327,1322.5,1324.75,242494
20110301|2011-02-11 10:30,11,1324.5,1325,1322.75,1323.75,83209
20110301|2011-02-11 11:00,11,1323.75,1324.25,1320.5,1321.75,84173
20110301|2011-02-11 11:30,11,1321.5,1324.25,1321.5,1324,42226
20110301|2011-02-11 12:00,11,1324,1325.25,1323.25,1324.25,53126
20110301|2011-02-11 12:30,11,1324.25,1325,1323.75,1325,38552
20110301|2011-02-11 13:00,11,1325,1326.5,1324.75,1326.25,48020
20110301|2011-02-11 13:30,11,1326.5,1328.75,1326.25,1327.25,88418
20110301|2011-02-11 14:00,11,1327.25,1328.75,1327,1327.75,39900
20110301|2011-02-11 14:30,11,1328,1328.25,1325.75,1327,117773
20110301|2011-02-11 15:00,11,1327,1327.75,1326.5,1327.75,94520
20110301|2011-02-13 17:00,14,1326,1328.5,1326,1328,6736
20110301|2011-02-13 17:30,14,1328,1328.75,1327.75,1328,2369
20110301|2011-02-13 18:00,14,1328,1328.75,1327.5,1327.75,3932
20110301|2011-02-13 18:30,14,1327.75,1327.75,1327,1327.25,1897
20110301|2011-02-13 19:00,14,1327.25,1327.5,1326.75,1327.25,1611
20110301|2011-02-13 19:30,14,1327,1327.25,1326,1326,2654
20110301|2011-02-13 20:00,14,1326,1326.75,1325.5,1326.25,4042
20110301|2011-02-13 20:30,14,1326.25,1328,1326.25,1328,2641
20110301|2011-02-13 21:00,14,1327.75,1328.5,1327.5,1328.25,2166
20110301|2011-02-13 21:30,14,1328,1328.75,1328,1328.5,2275
20110301|2011-02-13 22:00,14,1328.5,1328.5,1327.75,1328,859
20110301|2011-02-13 22:30,14,1327.75,1328.5,1327.5,1328.5,1151
20110301|2011-02-13 23:00,14,1328.5,1329.5,1328.5,1328.75,2767
20110301|2011-02-13 23:30,14,1328.75,1329.25,1328,1328,2400
20110301|2011-02-14 00:00,14,1328,1329,1327.75,1329,2667
20110301|2011-02-14 00:30,14,1329,1330.5,1329,1329.5,5653
20110301|2011-02-14 01:00,14,1329.25,1329.5,1328.5,1328.75,3789
20110301|2011-02-14 01:30,14,1328.75,1329.5,1328,1328.5,4226
20110301|2011-02-14 02:00,14,1328.25,1329.5,1327.75,1328,14808
20110301|2011-02-14 02:30,14,1328,1328.25,1326.75,1327.25,12766
20110301|2011-02-14 03:00,14,1327,1327.75,1326.75,1327,9135
20110301|2011-02-14 03:30,14,1327,1327.5,1326,1326.25,5924
20110301|2011-02-14 04:00,14,1326.25,1327,1326,1326.5,6104
20110301|2011-02-14 04:30,14,1326.75,1327,1325.5,1326,6553
20110301|2011-02-14 05:00,14,1325.75,1326.25,1325.5,1325.75,4424
20110301|2011-02-14 05:30,14,1325.75,1326.25,1325.25,1325.75,4901
20110301|2011-02-14 06:00,14,1325.75,1326.75,1325.5,1326.75,6210
20110301|2011-02-14 06:30,14,1326.75,1327,1325.5,1326,6118
20110301|2011-02-14 07:00,14,1325.75,1326.25,1325.5,1326.25,6672
20110301|2011-02-14 07:30,14,1326,1326.25,1325,1326.25,9939
20110301|2011-02-14 08:00,14,1326.25,1326.75,1326,1326,11524
20110301|2011-02-14 08:30,14,1326,1327.5,1325.25,1326.5,161502
20110301|2011-02-14 09:00,14,1326.25,1328.75,1326.25,1327.75,89870
20110301|2011-02-14 09:30,14,1327.5,1328,1324.5,1326,91830
20110301|2011-02-14 10:00,14,1326,1327.75,1325,1327,53981
20110301|2011-02-14 10:30,14,1327,1328,1326.75,1327.75,30560
20110301|2011-02-14 11:00,14,1327.75,1329.5,1327.5,1328.5,49092
20110301|2011-02-14 11:30,14,1328.5,1329.5,1328.5,1328.75,33849
20110301|2011-02-14 12:00,14,1328.75,1329.5,1327.75,1328.75,30296
20110301|2011-02-14 12:30,14,1328.75,1329.5,1328.25,1328.5,21468
20110301|2011-02-14 13:00,14,1328.75,1329,1328,1329,29333
20110301|2011-02-14 13:30,14,1328.75,1330,1328.25,1330,39347
20110301|2011-02-14 14:00,14,1329.75,1330.25,1328.5,1328.75,46630
20110301|2011-02-14 14:30,14,1328.75,1331.25,1328.75,1329.75,102511
20110301|2011-02-14 15:00,14,1329.75,1330.25,1327.5,1327.75,92668
20110301|2011-02-14 15:30,15,1328,1328.25,1325.75,1326,10495
20110301|2011-02-14 16:00,15,1326,1326,1325.5,1325.75,2218
20110301|2011-02-14 17:00,15,1326,1326,1325,1326,3673
20110301|2011-02-14 17:30,15,1326,1326.25,1325.75,1326.25,518
20110301|2011-02-14 18:00,15,1326.25,1326.75,1325.25,1326.75,3250
20110301|2011-02-14 18:30,15,1326.5,1327.25,1325.75,1326,3226
20110301|2011-02-14 19:00,15,1326.25,1326.5,1325.75,1326.5,1367
20110301|2011-02-14 19:30,15,1326.25,1327,1326.25,1327,1889
20110301|2011-02-14 20:00,15,1327,1327.5,1326.25,1327.25,2278
20110301|2011-02-14 20:30,15,1327.25,1327.75,1327,1327.75,1695
20110301|2011-02-14 21:00,15,1327.75,1328.25,1327.5,1328.25,1449
20110301|2011-02-14 21:30,15,1328,1328.25,1326.75,1328,2618
20110301|2011-02-14 22:00,15,1328.25,1328.5,1327,1327.5,2686
20110301|2011-02-14 22:30,15,1327.5,1327.75,1326.25,1326.75,1136
20110301|2011-02-14 23:00,15,1326.5,1327.25,1326.5,1327,1168
20110301|2011-02-14 23:30,15,1327.25,1327.5,1326.75,1326.75,912
20110301|2011-02-15 00:00,15,1326.75,1327,1326,1326,1467
20110301|2011-02-15 00:30,15,1326.25,1327,1326,1327,1700
20110301|2011-02-15 01:00,15,1327,1328,1326,1326,5103
20110301|2011-02-15 01:30,15,1326,1326.25,1325,1325.25,5007
20110301|2011-02-15 02:00,15,1325.25,1328.25,1325.25,1328.25,12609
20110301|2011-02-15 02:30,15,1328.25,1329.25,1327.75,1328,10669
20110301|2011-02-15 03:00,15,1328,1328.75,1327.25,1328,7602
20110301|2011-02-15 03:30,15,1328,1328.25,1326.75,1327,6385
20110301|2011-02-15 04:00,15,1326.75,1329,1326.25,1328.75,7758
20110301|2011-02-15 04:30,15,1328.75,1329.25,1328,1328.5,6469
20110301|2011-02-15 05:00,15,1328.5,1329,1327.75,1328,3090
20110301|2011-02-15 05:30,15,1328,1328.25,1327.5,1328,2982
20110301|2011-02-15 06:00,15,1328,1328.25,1327.25,1327.5,4974
20110301|2011-02-15 06:30,15,1327.75,1327.75,1326,1326.25,9604
20110301|2011-02-15 07:00,15,1326.25,1327.5,1326,1327,13959
20110301|2011-02-15 07:30,15,1327,1327,1324.25,1325.25,51261
20110301|2011-02-15 08:00,15,1325.25,1326,1324.25,1326,30030
20110301|2011-02-15 08:30,15,1325.75,1327.75,1324.25,1327.25,180112
20110301|2011-02-15 09:00,15,1327.25,1328,1322.25,1322.5,174431
20110301|2011-02-15 09:30,15,1322.5,1325.75,1322.25,1324.75,91306
20110301|2011-02-15 10:00,15,1324.75,1327,1324.75,1326.5,79081
20110301|2011-02-15 10:30,15,1326.5,1327,1324.5,1325,58389
20110301|2011-02-15 11:00,15,1325,1327,1324,1327,40371
20110301|2011-02-15 11:30,15,1327,1327.75,1326.5,1326.5,37642
20110301|2011-02-15 12:00,15,1326.5,1327.25,1325.75,1326.25,24526
20110301|2011-02-15 12:30,15,1326,1327.5,1325.5,1326,20524
20110301|2011-02-15 13:00,15,1326,1326,1322.5,1323,56648
20110301|2011-02-15 13:30,15,1322.75,1325.5,1322.25,1324.75,41208
20110301|2011-02-15 14:00,15,1325,1326,1324.25,1324.5,39419
20110301|2011-02-15 14:30,15,1324.75,1326.25,1323.5,1326,94783
20110301|2011-02-15 15:00,15,1326,1327,1325.5,1326.25,84271
20110301|2011-02-15 15:30,16,1326.25,1326.5,1325.75,1326.25,6394
20110301|2011-02-15 16:00,16,1326.25,1327,1326,1326.5,2208
20110301|2011-02-15 17:00,16,1326.25,1326.75,1326,1326.5,2171
20110301|2011-02-15 17:30,16,1326.5,1327.25,1326.5,1327,1129
20110301|2011-02-15 18:00,16,1327.25,1327.75,1326.75,1327.25,1845
20110301|2011-02-15 18:30,16,1327.25,1327.75,1327.25,1327.5,725
20110301|2011-02-15 19:00,16,1327.5,1327.5,1326.5,1327.5,1523
20110301|2011-02-15 19:30,16,1327.25,1329,1327.25,1328.75,4671
20110301|2011-02-15 20:00,16,1328.5,1329.25,1328.25,1328.75,4662
20110301|2011-02-15 20:30,16,1328.5,1331,1328.5,1330.5,8821
20110301|2011-02-15 21:00,16,1330.5,1331.75,1330.25,1331.75,6574
20110301|2011-02-15 21:30,16,1331.5,1332.75,1331.5,1332,6679
20110301|2011-02-15 22:00,16,1332,1332.25,1331.25,1331.25,1137
20110301|2011-02-15 22:30,16,1331.25,1332,1331.25,1331.5,1140
20110301|2011-02-15 23:00,16,1331.25,1331.5,1330.25,1330.75,3115
20110301|2011-02-15 23:30,16,1330.75,1331,1330,1330,1506
20110301|2011-02-16 00:00,16,1330.25,1330.25,1329.5,1330,1184
20110301|2011-02-16 00:30,16,1329.75,1331.75,1329.5,1331,2893
20110301|2011-02-16 01:00,16,1331,1331,1329.75,1329.75,3409
20110301|2011-02-16 01:30,16,1330,1330.5,1329.75,1330.25,2139
20110301|2011-02-16 02:00,16,1330.25,1332,1329.75,1332,10417
20110301|2011-02-16 02:30,16,1331.75,1332.75,1331.5,1332.25,13277
20110301|2011-02-16 03:00,16,1332.25,1332.75,1332,1332.25,5218
20110301|2011-02-16 03:30,16,1332.25,1332.25,1331,1331.5,5220
20110301|2011-02-16 04:00,16,1331.5,1331.75,1330.5,1331.5,6311
20110301|2011-02-16 04:30,16,1331.5,1332,1330.75,1330.75,6229
20110301|2011-02-16 05:00,16,1330.75,1331,1330.25,1330.5,4609
20110301|2011-02-16 05:30,16,1330.5,1331.25,1330.5,1330.75,4005
20110301|2011-02-16 06:00,16,1330.75,1331,1330.25,1330.75,6140
20110301|2011-02-16 06:30,16,1330.5,1331,1330.25,1330.75,5495
20110301|2011-02-16 07:00,16,1331,1332.25,1330.5,1331.5,16556
20110301|2011-02-16 07:30,16,1331.5,1332,1330.25,1330.5,30702
20110301|2011-02-16 08:00,16,1330.5,1330.75,1329.5,1330.25,26928
20110301|2011-02-16 08:30,16,1330.5,1332.25,1329.75,1332.25,140653
20110301|2011-02-16 09:00,16,1332.25,1334,1330,1333,129325
20110301|2011-02-16 09:30,16,1333.25,1336,1333,1335.5,141077
20110301|2011-02-16 10:00,16,1335.75,1336,1333,1333.25,99158
20110301|2011-02-16 10:30,16,1333.25,1334,1331.5,1333,109449
20110301|2011-02-16 11:00,16,1333.25,1333.5,1327.5,1330.5,159577
20110301|2011-02-16 11:30,16,1330.25,1331.75,1330,1331.75,40194
20110301|2011-02-16 12:00,16,1331.5,1332.25,1330.5,1331,40349
20110301|2011-02-16 12:30,16,1331.25,1333.75,1331,1333.5,35967
20110301|2011-02-16 13:00,16,1333.75,1333.75,1330.5,1331,62632
20110301|2011-02-16 13:30,16,1331.25,1334.75,1331,1333.25,52777
20110301|2011-02-16 14:00,16,1333.25,1335,1333.25,1333.5,48242
20110301|2011-02-16 14:30,16,1333.75,1335.25,1333.25,1333.75,104680
20110301|2011-02-16 15:00,16,1334,1334.75,1332.5,1333,86586
20110301|2011-02-16 15:30,17,1333,1333.5,1332.5,1333,5426
20110301|2011-02-16 16:00,17,1333.25,1333.5,1332.25,1332.25,3112
20110301|2011-02-16 17:00,17,1332.5,1333,1332,1332.5,2630
20110301|2011-02-16 17:30,17,1332.5,1332.75,1332.25,1332.5,741
20110301|2011-02-16 18:00,17,1332.5,1333,1332,1332.5,3306
20110301|2011-02-16 18:30,17,1332.5,1332.5,1332,1332.25,993
20110301|2011-02-16 19:00,17,1332.25,1332.5,1331.5,1332,2271
20110301|2011-02-16 19:30,17,1331.75,1332.5,1331.5,1332,3088
20110301|2011-02-16 20:00,17,1331.75,1332.25,1331.75,1332,527
20110301|2011-02-16 20:30,17,1332.25,1332.25,1331.75,1332.25,518
20110301|2011-02-16 21:00,17,1332,1332.5,1331.25,1332.5,2457
20110301|2011-02-16 21:30,17,1332.25,1332.75,1332,1332.25,2760
20110301|2011-02-16 22:00,17,1332.5,1332.5,1332,1332.25,943
20110301|2011-02-16 22:30,17,1332.5,1332.5,1332,1332.25,478
20110301|2011-02-16 23:00,17,1332.25,1332.25,1330.5,1331,3967
20110301|2011-02-16 23:30,17,1331,1331.25,1330.5,1331,1580
20110301|2011-02-17 00:00,17,1331,1331.5,1330.75,1331.5,1439
20110301|2011-02-17 00:30,17,1331.25,1332,1330.75,1332,1222
20110301|2011-02-17 01:00,17,1332,1332.75,1331.75,1332.25,2808
20110301|2011-02-17 01:30,17,1332.25,1333,1332.25,1332.5,3147
20110301|2011-02-17 02:00,17,1332.5,1333,1331.75,1332.5,6285
20110301|2011-02-17 02:30,17,1332.5,1333.25,1332.25,1332.75,6006
20110301|2011-02-17 03:00,17,1332.75,1333,1331.75,1332.25,5887
20110301|2011-02-17 03:30,17,1332.25,1332.5,1331,1331.5,5317
20110301|2011-02-17 04:00,17,1331.5,1332.5,1331.5,1331.75,5366
20110301|2011-02-17 04:30,17,1331.5,1332.25,1331.25,1331.5,4538
20110301|2011-02-17 05:00,17,1331.5,1332,1331,1331.5,6773
20110301|2011-02-17 05:30,17,1331.5,1332.25,1331.25,1331.25,3384
20110301|2011-02-17 06:00,17,1331.25,1332.5,1331.25,1332,6493
20110301|2011-02-17 06:30,17,1332.25,1333.25,1332,1333,4596
20110301|2011-02-17 07:00,17,1333,1333.25,1332,1332,12769
20110301|2011-02-17 07:30,17,1331.75,1332.75,1328.5,1329.25,73348
20110301|2011-02-17 08:00,17,1329.5,1331.25,1329.25,1330.25,41332
20110301|2011-02-17 08:30,17,1330.25,1331.75,1329,1331.25,132252
20110301|2011-02-17 09:00,17,1331.5,1333.75,1330.5,1333,141063
20110301|2011-02-17 09:30,17,1332.75,1334,1332,1333,112904
20110301|2011-02-17 10:00,17,1333,1336.75,1332.5,1336.25,144969
20110301|2011-02-17 10:30,17,1336.5,1337.25,1335.75,1336.5,67189
20110301|2011-02-17 11:00,17,1336.25,1336.75,1335.25,1336.25,44931
20110301|2011-02-17 11:30,17,1336,1336.75,1335.75,1335.75,36047
20110301|2011-02-17 12:00,17,1336,1338.75,1336,1338.5,97498
20110301|2011-02-17 12:30,17,1338.5,1339,1337.75,1338.5,39469
20110301|2011-02-17 13:00,17,1338.5,1339.75,1337.75,1338,65877
20110301|2011-02-17 13:30,17,1338,1339,1337.5,1339,38380
20110301|2011-02-17 14:00,17,1338.75,1340,1338.25,1339.25,52178
20110301|2011-02-17 14:30,17,1339.25,1340,1338,1338.25,101963
20110301|2011-02-17 15:00,17,1338.25,1338.75,1337.75,1337.75,71763
20110301|2011-02-17 15:30,18,1337.75,1338,1337.25,1338,5887
20110301|2011-02-17 16:00,18,1338,1338,1336.25,1336.5,2840
20110301|2011-02-17 17:00,18,1336.75,1337.5,1336.5,1337.25,1914
20110301|2011-02-17 17:30,18,1337.25,1337.75,1337,1337.25,1026
20110301|2011-02-17 18:00,18,1337.25,1337.5,1336.75,1337,1533
20110301|2011-02-17 18:30,18,1337,1337.25,1336.5,1337,1096
20110301|2011-02-17 19:00,18,1337.25,1338.25,1337,1337.5,2359
20110301|2011-02-17 19:30,18,1337.5,1337.75,1337.25,1337.5,1067
20110301|2011-02-17 20:00,18,1337.5,1337.5,1337,1337.25,570
20110301|2011-02-17 20:30,18,1337.5,1338.5,1337.5,1338.25,1432
20110301|2011-02-17 21:00,18,1338.25,1338.25,1337.75,1338,358
20110301|2011-02-17 21:30,18,1338,1339,1337.75,1338.75,1598
20110301|2011-02-17 22:00,18,1338.75,1339.25,1338.75,1339,1506
20110301|2011-02-17 22:30,18,1339,1339.25,1338.75,1338.75,638
20110301|2011-02-17 23:00,18,1338.75,1339.25,1338.75,1339,1039
20110301|2011-02-17 23:30,18,1339,1339,1338.25,1338.25,947
20110301|2011-02-18 00:00,18,1338.25,1338.75,1338,1338.5,1070
20110301|2011-02-18 00:30,18,1338.5,1338.75,1337.5,1338,2886
20110301|2011-02-18 01:00,18,1338.25,1338.25,1337.25,1337.5,4805
20110301|2011-02-18 01:30,18,1337.5,1339.25,1337.25,1339.25,3648
20110301|2011-02-18 02:00,18,1339,1339.25,1338,1338.25,7442
20110301|2011-02-18 02:30,18,1338.25,1338.25,1337.5,1337.5,8973
20110301|2011-02-18 03:00,18,1337.75,1338,1337,1337.25,3815
20110301|2011-02-18 03:30,18,1337.25,1337.75,1336,1336.5,8272
20110301|2011-02-18 04:00,18,1336.5,1336.5,1335.25,1335.25,12367
20110301|2011-02-18 04:30,18,1335.25,1336.5,1335,1336,8224
20110301|2011-02-18 05:00,18,1336,1336.5,1335.75,1335.75,2412
20110301|2011-02-18 05:30,18,1336,1336.75,1335.75,1336.75,3892
20110301|2011-02-18 06:00,18,1336.5,1337.75,1336.25,1337.5,8676
20110301|2011-02-18 06:30,18,1337.75,1338,1337.25,1337.75,7819
20110301|2011-02-18 07:00,18,1337.75,1338.25,1337.25,1337.75,8898
20110301|2011-02-18 07:30,18,1337.75,1338.75,1337.25,1338.5,15624
20110301|2011-02-18 08:00,18,1338.5,1339.5,1338.5,1339,34678
20110301|2011-02-18 08:30,18,1339.5,1339.5,1337,1338.75,165362
20110301|2011-02-18 09:00,18,1338.75,1339.75,1337.75,1339,98520
20110301|2011-02-18 09:30,18,1339.25,1340.25,1338.75,1338.75,64665
20110301|2011-02-18 10:00,18,1338.75,1341.5,1338.5,1340.75,86478
20110301|2011-02-18 10:30,18,1341,1342.25,1340.75,1341.5,69494
20110301|2011-02-18 11:00,18,1341.5,1342.75,1341,1342.25,54418
20110301|2011-02-18 11:30,18,1342,1342.5,1341,1342,38850
20110301|2011-02-18 12:00,18,1341.75,1342,1340.25,1340.5,54345
20110301|2011-02-18 12:30,18,1340.5,1340.75,1338,1340.25,90441
20110301|2011-02-18 13:00,18,1340,1340.25,1336.5,1337,61582
20110301|2011-02-18 13:30,18,1337.25,1339.75,1336.25,1339.25,57285
20110301|2011-02-18 14:00,18,1339.25,1339.75,1338,1338.25,44747
20110301|2011-02-18 14:30,18,1338.25,1341.5,1337.25,1341.5,120945
20110301|2011-02-18 15:00,18,1341.25,1343,1340.5,1343,106754
20110301|2011-02-20 17:00,22,1342.25,1342.5,1341.25,1342,7847
20110301|2011-02-20 17:30,22,1342.25,1342.25,1340.75,1341,2421
20110301|2011-02-20 18:00,22,1341,1341,1340,1340.25,6757
20110301|2011-02-20 18:30,22,1340.25,1340.25,1339,1339.5,5201
20110301|2011-02-20 19:00,22,1339.5,1339.5,1338.5,1338.75,3936
20110301|2011-02-20 19:30,22,1338.75,1339.5,1338.5,1339.25,3022
20110301|2011-02-20 20:00,22,1339.25,1340.5,1338.75,1340.5,2462
20110301|2011-02-20 20:30,22,1340.25,1340.5,1339.75,1340,1620
20110301|2011-02-20 21:00,22,1340,1341,1340,1340.5,2494
20110301|2011-02-20 21:30,22,1340.75,1341.25,1340.5,1340.75,1431
20110301|2011-02-20 22:00,22,1340.75,1341,1340.25,1340.25,2896
20110301|2011-02-20 22:30,22,1340.25,1340.5,1340,1340.5,1217
20110301|2011-02-20 23:00,22,1340.25,1340.5,1339.5,1339.75,1418
20110301|2011-02-20 23:30,22,1339.75,1340.75,1339.75,1340.75,1603
20110301|2011-02-21 00:00,22,1340.75,1341.75,1340.5,1341.25,1387
20110301|2011-02-21 00:30,22,1341.25,1341.25,1340.5,1340.75,888
20110301|2011-02-21 01:00,22,1340.75,1342,1340.5,1342,2744
20110301|2011-02-21 01:30,22,1342,1342,1340.75,1341,4455
20110301|2011-02-21 02:00,22,1341,1341.25,1339.75,1340.75,6923
20110301|2011-02-21 02:30,22,1341,1342.25,1341,1342,4754
20110301|2011-02-21 03:00,22,1342,1342.5,1340.25,1340.5,7686
20110301|2011-02-21 03:30,22,1340.5,1341,1338,1338.25,16915
20110301|2011-02-21 04:00,22,1338,1339,1337.5,1338,11293
20110301|2011-02-21 04:30,22,1338,1338.75,1337.5,1337.75,6911
20110301|2011-02-21 05:00,22,1338,1338.75,1337.5,1338.25,4265
20110301|2011-02-21 05:30,22,1338.5,1339.25,1338.25,1339,2838
20110301|2011-02-21 06:00,22,1339,1339.5,1338.5,1338.75,3836
20110301|2011-02-21 06:30,22,1339,1339.75,1338.5,1339.5,2980
20110301|2011-02-21 07:00,22,1339.5,1339.5,1338,1339.25,5732
20110301|2011-02-21 07:30,22,1339.25,1339.5,1338.75,1338.75,2265
20110301|2011-02-21 08:00,22,1338.75,1338.75,1337.75,1338.5,5254
20110301|2011-02-21 08:30,22,1338.5,1339,1336.5,1337,12733
20110301|2011-02-21 09:00,22,1336.75,1337,1332.5,1333.5,36556
20110301|2011-02-21 09:30,22,1333.5,1333.5,1330.75,1331.75,30799
20110301|2011-02-21 10:00,22,1331.75,1331.75,1329,1330,34928
20110301|2011-02-21 17:00,22,1328.5,1330.25,1327.25,1327.75,20542
20110301|2011-02-21 17:30,22,1327.75,1328,1326.75,1326.75,9440
20110301|2011-02-21 18:00,22,1326.75,1328,1326.5,1327.25,11951
20110301|2011-02-21 18:30,22,1327.25,1327.25,1326,1327.25,9157
20110301|2011-02-21 19:00,22,1327.5,1328.5,1327,1327.25,6361
20110301|2011-02-21 19:30,22,1327.25,1327.75,1327.25,1327.25,2287
20110301|2011-02-21 20:00,22,1327.5,1328,1327.25,1327.5,2418
20110301|2011-02-21 20:30,22,1327.5,1328,1327.25,1327.75,3772
20110301|2011-02-21 21:00,22,1327.75,1328.5,1326.75,1327.75,3758
20110301|2011-02-21 21:30,22,1327.5,1327.75,1326.75,1327,1823
20110301|2011-02-21 22:00,22,1327,1327.5,1326.25,1326.25,2116
20110301|2011-02-21 22:30,22,1326.25,1327.25,1326,1327,1577
20110301|2011-02-21 23:00,22,1327,1328.5,1327,1328.25,2755
20110301|2011-02-21 23:30,22,1328,1328.25,1326.5,1326.75,2167
20110301|2011-02-22 00:00,22,1326.75,1326.75,1325.5,1326.25,4556
20110301|2011-02-22 00:30,22,1326,1326.75,1325.75,1325.75,2707
20110301|2011-02-22 01:00,22,1325.75,1326,1324.25,1324.5,14111
20110301|2011-02-22 01:30,22,1324.5,1325.25,1324,1324.5,9172
20110301|2011-02-22 02:00,22,1324.5,1324.75,1321.5,1322.25,35194
20110301|2011-02-22 02:30,22,1322.25,1323,1320.25,1321.25,27042
20110301|2011-02-22 03:00,22,1321.5,1324,1320,1323.5,22336
20110301|2011-02-22 03:30,22,1323.5,1324,1322,1322.75,14806
20110301|2011-02-22 04:00,22,1323,1323,1320.75,1322.5,20995
20110301|2011-02-22 04:30,22,1322.5,1324.75,1322.25,1324.5,19254
20110301|2011-02-22 05:00,22,1324.75,1325.75,1323.5,1324,17697
20110301|2011-02-22 05:30,22,1324,1324.75,1323.5,1324.25,10216
20110301|2011-02-22 06:00,22,1324.25,1326,1324,1326,14084
20110301|2011-02-22 06:30,22,1325.75,1327,1325.75,1327,25348
20110301|2011-02-22 07:00,22,1327,1327.5,1325.5,1326.75,30998
20110301|2011-02-22 07:30,22,1326.5,1328,1326,1327.25,30670
20110301|2011-02-22 08:00,22,1327.5,1327.75,1326,1326.75,34646
20110301|2011-02-22 08:30,22,1326.5,1332,1323.25,1332,308372
20110301|2011-02-22 09:00,22,1332,1334.5,1329.5,1330.5,229567
20110301|2011-02-22 09:30,22,1330.75,1333.25,1329.75,1331,106645
20110301|2011-02-22 10:00,22,1331.25,1331.5,1325.5,1327.25,165262
20110301|2011-02-22 10:30,22,1327.25,1327.5,1322.5,1323.75,139683
20110301|2011-02-22 11:00,22,1323.75,1324.25,1321,1322.5,105679
20110301|2011-02-22 11:30,22,1322.5,1323,1315.75,1316.75,185259
20110301|2011-02-22 12:00,22,1316.75,1318.5,1313.25,1315,142076
20110301|2011-02-22 12:30,22,1315,1316.5,1312.75,1315.25,93854
20110301|2011-02-22 13:00,22,1315,1316.25,1313,1315.75,71069
20110301|2011-02-22 13:30,22,1316,1317.5,1314.25,1314.5,90548
20110301|2011-02-22 14:00,22,1314.75,1315.75,1310.25,1311.25,146670
20110301|2011-02-22 14:30,22,1311,1314.25,1310.25,1314,202981
20110301|2011-02-22 15:00,22,1314.25,1315.5,1313.5,1314,151790
20110301|2011-02-22 15:30,23,1314,1314.75,1313.5,1314,7294
20110301|2011-02-22 16:00,23,1314.25,1314.25,1312.5,1312.75,3770
20110301|2011-02-22 17:00,23,1312.5,1314.5,1312.25,1314,6354
20110301|2011-02-22 17:30,23,1314.25,1315.75,1313.75,1315.5,4303
20110301|2011-02-22 18:00,23,1315.5,1316.75,1315.25,1316.75,8491
20110301|2011-02-22 18:30,23,1316.75,1317.25,1316,1317,5169
20110301|2011-02-22 19:00,23,1317.25,1317.5,1317,1317.25,3773
20110301|2011-02-22 19:30,23,1317.25,1318,1317,1317.5,4898
20110301|2011-02-22 20:00,23,1317.75,1318,1316.75,1317.75,4816
20110301|2011-02-22 20:30,23,1317.75,1318.75,1317.5,1318,6488
20110301|2011-02-22 21:00,23,1317.75,1318.5,1317.5,1318.5,1542
20110301|2011-02-22 21:30,23,1318.25,1319,1317.75,1318.75,3492
20110301|2011-02-22 22:00,23,1319,1319,1317.75,1318.25,3104
20110301|2011-02-22 22:30,23,1318,1318.5,1317.75,1318.25,2461
20110301|2011-02-22 23:00,23,1318.5,1318.5,1317.75,1318.25,2576
20110301|2011-02-22 23:30,23,1318,1319.25,1318,1319,3537
20110301|2011-02-23 00:00,23,1318.75,1319,1318,1318.25,1981
20110301|2011-02-23 00:30,23,1318.5,1318.5,1317.5,1317.75,5118
20110301|2011-02-23 01:00,23,1318,1318.5,1317.5,1318.5,5232
20110301|2011-02-23 01:30,23,1318.5,1319,1318.25,1318.5,5644
20110301|2011-02-23 02:00,23,1318.5,1319.5,1318,1318.75,16354
20110301|2011-02-23 02:30,23,1318.75,1319,1317.5,1318.75,12585
20110301|2011-02-23 03:00,23,1318.5,1319,1317,1317.75,11135
20110301|2011-02-23 03:30,23,1318,1318.75,1317.25,1318.5,9995
20110301|2011-02-23 04:00,23,1318.25,1319.5,1318.25,1318.75,7393
20110301|2011-02-23 04:30,23,1318.75,1319.25,1317.75,1318.5,6674
20110301|2011-02-23 05:00,23,1318.5,1320,1318,1319.5,12388
20110301|2011-02-23 05:30,23,1319.75,1320.5,1319.5,1320.25,13111
20110301|2011-02-23 06:00,23,1320,1320.25,1319.25,1320,9783
20110301|2011-02-23 06:30,23,1320.25,1320.5,1318.75,1318.75,15740
20110301|2011-02-23 07:00,23,1318.75,1319,1316.5,1316.75,33546
20110301|2011-02-23 07:30,23,1317,1317,1315.75,1316,26558
20110301|2011-02-23 08:00,23,1316.25,1316.5,1312.5,1313.25,72605
20110301|2011-02-23 08:30,23,1313.25,1316.5,1310.5,1311.5,270559
20110301|2011-02-23 09:00,23,1311.25,1313.75,1307.75,1312.5,208537
20110301|2011-02-23 09:30,23,1312.25,1314.25,1308.25,1312.5,131219
20110301|2011-02-23 10:00,23,1312.25,1313.5,1309.75,1310.5,98526
20110301|2011-02-23 10:30,23,1310.25,1310.5,1305.25,1305.75,204581
20110301|2011-02-23 11:00,23,1305.75,1306,1300.25,1303.5,233549
20110301|2011-02-23 11:30,23,1303.5,1305,1301,1303,121708
20110301|2011-02-23 12:00,23,1303,1304,1297.5,1302.25,160119
20110301|2011-02-23 12:30,23,1302.25,1305.75,1300.25,1304.25,111404
20110301|2011-02-23 13:00,23,1304.25,1307.75,1303.75,1306,110412
20110301|2011-02-23 13:30,23,1305.75,1309,1304,1309,126728
20110301|2011-02-23 14:00,23,1309,1311.5,1307.25,1309,136906
20110301|2011-02-23 14:30,23,1308.75,1309.25,1305.25,1306.25,203747
20110301|2011-02-23 15:00,23,1306.25,1307.25,1304.5,1305.25,110987
20110301|2011-02-23 15:30,24,1305.75,1307.25,1305.25,1306.5,5978
20110301|2011-02-23 16:00,24,1306.5,1307.25,1306.25,1306.75,1909
20110301|2011-02-23 17:00,24,1307,1308.75,1307,1308.5,6093
20110301|2011-02-23 17:30,24,1308.5,1308.75,1307.75,1308.25,2555
20110301|2011-02-23 18:00,24,1308.25,1308.5,1307,1308,13164
20110301|2011-02-23 18:30,24,1307.75,1308.5,1307.25,1307.25,2310
20110301|2011-02-23 19:00,24,1307.5,1308.75,1307.25,1308.25,5733
20110301|2011-02-23 19:30,24,1308.25,1309.25,1308,1309.25,3451
20110301|2011-02-23 20:00,24,1309.25,1309.5,1308.75,1309,5750
20110301|2011-02-23 20:30,24,1309,1309.75,1308.75,1309.25,2140
20110301|2011-02-23 21:00,24,1309.5,1310,1309,1309.75,3746
20110301|2011-02-23 21:30,24,1309.75,1310.75,1309.25,1310.5,4349
20110301|2011-02-23 22:00,24,1310.25,1310.5,1309.5,1310,5840
20110301|2011-02-23 22:30,24,1309.75,1310,1309.25,1309.5,2043
20110301|2011-02-23 23:00,24,1309.25,1309.75,1307.75,1308,4145
20110301|2011-02-23 23:30,24,1308,1308.5,1307.5,1308.25,2324
20110301|2011-02-24 00:00,24,1308,1308.25,1307.5,1307.5,1331
20110301|2011-02-24 00:30,24,1307.75,1308.25,1306.25,1307.25,5692
20110301|2011-02-24 01:00,24,1307.5,1307.5,1303.75,1304.25,9722
20110301|2011-02-24 01:30,24,1304.25,1304.25,1294.5,1295,42894
20110301|2011-02-24 02:00,24,1294.75,1297.5,1293.5,1297.25,51101
20110301|2011-02-24 02:30,24,1297.25,1299.25,1296.75,1297,20441
20110301|2011-02-24 03:00,24,1296.75,1298.25,1294.5,1295.5,20667
20110301|2011-02-24 03:30,24,1295.75,1298.75,1295.75,1297.25,18962
20110301|2011-02-24 04:00,24,1297.25,1300.5,1297.25,1300.5,22980
20110301|2011-02-24 04:30,24,1300.25,1300.5,1298,1298.75,12182
20110301|2011-02-24 05:00,24,1298.75,1300,1298.5,1298.75,9511
20110301|2011-02-24 05:30,24,1298.75,1299.25,1296.75,1297.25,24003
20110301|2011-02-24 06:00,24,1297.25,1299.5,1297,1298.75,15643
20110301|2011-02-24 06:30,24,1298.75,1299,1296.75,1297.75,23526
20110301|2011-02-24 07:00,24,1297.75,1301.25,1297.75,1300.75,36692
20110301|2011-02-24 07:30,24,1300.75,1303.25,1298.5,1302.5,58479
20110301|2011-02-24 08:00,24,1302.75,1307.25,1302.25,1304.5,123196
20110301|2011-02-24 08:30,24,1304.5,1308.5,1302.75,1307.5,228661
20110301|2011-02-24 09:00,24,1307.5,1310,1304.25,1307.25,187336
20110301|2011-02-24 09:30,24,1307.25,1307.5,1303.5,1305.25,136856
20110301|2011-02-24 10:00,24,1305.25,1307,1302.25,1306,127694
20110301|2011-02-24 10:30,24,1306.25,1306.75,1300,1301.75,116904
20110301|2011-02-24 11:00,24,1301.75,1302.75,1298,1299,120641
20110301|2011-02-24 11:30,24,1299,1301.75,1297.5,1301.25,86738
20110301|2011-02-24 12:00,24,1301.25,1302.25,1297.25,1298.25,81392
20110301|2011-02-24 12:30,24,1298.5,1299.75,1292.5,1294.75,146009
20110301|2011-02-24 13:00,24,1294.75,1303.25,1294.25,1301.75,162857
20110301|2011-02-24 13:30,24,1301.75,1305,1300.5,1303.25,119966
20110301|2011-02-24 14:00,24,1303.25,1307.75,1301.25,1306.75,128321
20110301|2011-02-24 14:30,24,1307,1308.5,1304,1305.25,125470
20110301|2011-02-24 15:00,24,1305.25,1305.5,1302,1302.25,67485
20110301|2011-02-24 15:30,25,1302.5,1303,1301.5,1302.25,6447
20110301|2011-02-24 16:00,25,1302.25,1303.25,1302.25,1302.75,3160
20110301|2011-02-24 17:00,25,1303.25,1305.5,1303.25,1304.25,6536
20110301|2011-02-24 17:30,25,1304.25,1306.5,1303.5,1306.25,3502
20110301|2011-02-24 18:00,25,1306,1307,1305.5,1306.5,4382
20110301|2011-02-24 18:30,25,1306.5,1306.75,1306.25,1306.25,1475
20110301|2011-02-24 19:00,25,1306.25,1306.75,1305.75,1306,2152
20110301|2011-02-24 19:30,25,1305.75,1306.75,1305.75,1306.75,1866
20110301|2011-02-24 20:00,25,1306.75,1306.75,1304.75,1305,2154
20110301|2011-02-24 20:30,25,1305,1306,1304.25,1304.5,5226
20110301|2011-02-24 21:00,25,1304.5,1306.75,1304.5,1305.75,3630
20110301|2011-02-24 21:30,25,1306,1307,1306,1307,1682
20110301|2011-02-24 22:00,25,1306.75,1308.25,1306.75,1308,3255
20110301|2011-02-24 22:30,25,1308,1308.5,1307.25,1308,1997
20110301|2011-02-24 23:00,25,1307.75,1308.5,1307.5,1308.25,1157
20110301|2011-02-24 23:30,25,1308.25,1308.75,1308,1308.25,1554
20110301|2011-02-25 00:00,25,1308.25,1308.5,1307.25,1307.75,2443
20110301|2011-02-25 00:30,25,1307.75,1308.25,1307.5,1308,2527
20110301|2011-02-25 01:00,25,1307.75,1308.75,1307.5,1307.75,7460
20110301|2011-02-25 01:30,25,1307.75,1308.25,1305.75,1307.25,9615
20110301|2011-02-25 02:00,25,1307,1307.5,1305.25,1306.75,16477
20110301|2011-02-25 02:30,25,1306.75,1308.25,1306,1308,9392
20110301|2011-02-25 03:00,25,1307.75,1310.25,1307.75,1310.25,23345
20110301|2011-02-25 03:30,25,1310,1310.25,1309.25,1309.5,11773
20110301|2011-02-25 04:00,25,1309.5,1310,1308,1309.25,8294
20110301|2011-02-25 04:30,25,1309.25,1310.75,1309.25,1310,9073
20110301|2011-02-25 05:00,25,1310.25,1311.75,1309.5,1311.5,11934
20110301|2011-02-25 05:30,25,1311.5,1311.75,1310.75,1311.25,12333
20110301|2011-02-25 06:00,25,1311,1313.25,1311,1312.5,24345
20110301|2011-02-25 06:30,25,1312.75,1312.75,1310,1310.25,15794
20110301|2011-02-25 07:00,25,1310.25,1312.5,1310,1311.5,20029
20110301|2011-02-25 07:30,25,1311.75,1312,1309,1311.5,42785
20110301|2011-02-25 08:00,25,1311.75,1311.75,1309.5,1310.5,35187
20110301|2011-02-25 08:30,25,1310.5,1315,1309.75,1314.75,198584
20110301|2011-02-25 09:00,25,1314.75,1317.5,1314.5,1315.5,160292
20110301|2011-02-25 09:30,25,1315.25,1318,1314.75,1317,95141
20110301|2011-02-25 10:00,25,1317,1317.5,1314,1314.25,100383
20110301|2011-02-25 10:30,25,1314.25,1315.25,1312.25,1314.25,101526
20110301|2011-02-25 11:00,25,1314,1316.75,1313.75,1316.5,41004
20110301|2011-02-25 11:30,25,1316.5,1317.5,1315.75,1317,40908
20110301|2011-02-25 12:00,25,1317,1319.5,1316.5,1318.75,70974
20110301|2011-02-25 12:30,25,1319,1319.75,1317.5,1318.25,60025
20110301|2011-02-25 13:00,25,1318.25,1320,1317.25,1318.75,66906
20110301|2011-02-25 13:30,25,1318.75,1319.75,1317.75,1319,37501
20110301|2011-02-25 14:00,25,1319,1319.5,1317.5,1318.25,39736
20110301|2011-02-25 14:30,25,1318.5,1319.5,1317,1319,128784
20110301|2011-02-25 15:00,25,1318.75,1319.25,1318,1318.75,102222
20110301|2011-02-27 17:00,28,1318.25,1318.5,1314.5,1315,16618
20110301|2011-02-27 17:30,28,1315.25,1315.75,1314.25,1315,5045
20110301|2011-02-27 18:00,28,1315,1315.75,1314.25,1314.75,4661
20110301|2011-02-27 18:30,28,1314.5,1315.25,1314.25,1315,2259
20110301|2011-02-27 19:00,28,1315,1315.5,1313.5,1314,5762
20110301|2011-02-27 19:30,28,1314,1314,1313,1313.5,5200
20110301|2011-02-27 20:00,28,1313.25,1314.5,1313.25,1314.5,2541
20110301|2011-02-27 20:30,28,1314.5,1314.75,1314,1314.5,2216
20110301|2011-02-27 21:00,28,1314.5,1314.75,1314,1314.75,783
20110301|2011-02-27 21:30,28,1314.75,1315.75,1314.25,1315.75,3262
20110301|2011-02-27 22:00,28,1315.75,1316.25,1315.5,1316.25,1951
20110301|2011-02-27 22:30,28,1316,1316.25,1315.5,1316.25,1299
20110301|2011-02-27 23:00,28,1316.25,1317,1316,1316.75,3303
20110301|2011-02-27 23:30,28,1316.5,1317.5,1316.25,1317.5,2620
20110301|2011-02-28 00:00,28,1317.5,1317.75,1317,1317.5,2169
20110301|2011-02-28 00:30,28,1317.5,1318.25,1317.25,1318.25,4320
20110301|2011-02-28 01:00,28,1318,1319,1318,1318,5723
20110301|2011-02-28 01:30,28,1318,1318.5,1316.25,1316.5,7309
20110301|2011-02-28 02:00,28,1316.5,1317,1314.25,1314.75,16718
20110301|2011-02-28 02:30,28,1314.75,1316,1314,1315.75,14172
20110301|2011-02-28 03:00,28,1316,1318,1315.5,1317.5,11127
20110301|2011-02-28 03:30,28,1317.5,1317.5,1314.5,1315,6125
20110301|2011-02-28 04:00,28,1315,1317.75,1314.5,1317.25,12090
20110301|2011-02-28 04:30,28,1317.25,1317.25,1315.5,1315.5,7962
20110301|2011-02-28 05:00,28,1315.75,1317.75,1315.25,1317.75,8583
20110301|2011-02-28 05:30,28,1317.5,1318.75,1317.5,1318.5,14013
20110301|2011-02-28 06:00,28,1318.5,1321.5,1318,1321.5,25140
20110301|2011-02-28 06:30,28,1321.25,1325.75,1321.25,1324.5,54302
20110301|2011-02-28 07:00,28,1324.5,1326.25,1324,1325.5,37477
20110301|2011-02-28 07:30,28,1325.5,1325.75,1323.75,1324.5,35634
20110301|2011-02-28 08:00,28,1324.75,1325,1323.25,1323.75,26846
20110301|2011-02-28 08:30,28,1323.75,1327.75,1322.75,1326,160191
20110301|2011-02-28 09:00,28,1326,1329,1325.25,1327.5,136776
20110301|2011-02-28 09:30,28,1327.5,1328.5,1326,1327.5,74321
20110301|2011-02-28 10:00,28,1327.75,1328,1324.75,1324.75,75400
20110301|2011-02-28 10:30,28,1324.75,1325.5,1323.75,1324.75,71415
20110301|2011-02-28 11:00,28,1324.5,1325.25,1323.75,1325.25,47061
20110301|2011-02-28 11:30,28,1325,1326,1321.75,1322.5,59846
20110301|2011-02-28 12:00,28,1322.25,1322.5,1319.5,1320.5,78202
20110301|2011-02-28 12:30,28,1320.25,1322.25,1320,1320,50926
20110301|2011-02-28 13:00,28,1320,1323,1319.25,1323,61479
20110301|2011-02-28 13:30,28,1323,1324.25,1322.25,1324.25,40832
20110301|2011-02-28 14:00,28,1324.25,1324.75,1322.25,1324.5,59932
20110301|2011-02-28 14:30,28,1324.75,1327.5,1324,1327.25,208346
20110301|2011-02-28 15:00,28,1327.25,1329,1326.25,1326.5,181222
20110301|2011-02-28 15:30,1,1326.5,1327.5,1326,1326.5,7622
20110301|2011-02-28 16:00,1,1326.5,1326.75,1326.25,1326.25,1601
20110301|2011-02-28 16:30,1,1326.25,1326.25,1326.25,1326.25,2
20110301|2011-02-28 17:00,1,1326.5,1328,1326.25,1328,2770
20110301|2011-02-28 17:30,1,1327.75,1328.25,1327.5,1328,1574
20110301|2011-02-28 18:00,1,1328.25,1328.75,1328,1328.5,6568
20110301|2011-02-28 18:30,1,1328.25,1329.75,1328.25,1329,6830
20110301|2011-02-28 19:00,1,1329.25,1329.5,1328.75,1329,2311
20110301|2011-02-28 19:30,1,1329,1329.25,1327.75,1327.75,3100
20110301|2011-02-28 20:00,1,1328,1329,1327.75,1328.75,1259
20110301|2011-02-28 20:30,1,1328.5,1329,1328,1328.5,892
20110301|2011-02-28 21:00,1,1328.5,1329.25,1328,1329,1197
20110301|2011-02-28 21:30,1,1329,1329.5,1328.5,1328.75,1414
20110301|2011-02-28 22:00,1,1328.75,1329.25,1328.5,1329,1266
20110301|2011-02-28 22:30,1,1329,1329,1328.25,1328.5,842
20110301|2011-02-28 23:00,1,1328.5,1328.75,1328.25,1328.75,1802
20110301|2011-02-28 23:30,1,1328.75,1329,1328.25,1329,554
20110301|2011-03-01 00:00,1,1329,1330.75,1329,1330.5,5209
20110301|2011-03-01 00:30,1,1330.5,1331.5,1330.25,1331.25,3958
20110301|2011-03-01 01:00,1,1331,1331.5,1330.25,1331.5,5974
20110301|2011-03-01 01:30,1,1331.25,1332.5,1330.75,1332.25,9920
20110301|2011-03-01 02:00,1,1332.25,1333.5,1331.75,1333.25,17643
20110301|2011-03-01 02:30,1,1333.5,1336.25,1333.25,1335.75,24906
20110301|2011-03-01 03:00,1,1335.75,1336.5,1333.5,1334,17504
20110301|2011-03-01 03:30,1,1333.75,1334.25,1332.75,1333.5,6762
20110301|2011-03-01 04:00,1,1333.75,1334.25,1332.75,1333.25,6654
20110301|2011-03-01 04:30,1,1333.25,1334.25,1332.5,1333.5,5252
20110301|2011-03-01 05:00,1,1333.5,1333.75,1331.5,1331.75,8318
20110301|2011-03-01 05:30,1,1331.75,1332.25,1331.25,1332,10113
20110301|2011-03-01 06:00,1,1332,1332,1328,1328.25,39747
20110301|2011-03-01 06:30,1,1328.5,1330.5,1327.5,1330.25,24957
20110301|2011-03-01 07:00,1,1330.5,1331.25,1328.75,1331,28191
20110301|2011-03-01 07:30,1,1331,1331,1329.25,1330.75,22993
20110301|2011-03-01 08:00,1,1330.75,1331.5,1330.25,1331.25,25741
20110301|2011-03-01 08:30,1,1331.5,1332.5,1325.25,1326.25,229819
20110301|2011-03-01 09:00,1,1326.5,1328.25,1319,1319,252122
20110301|2011-03-01 09:30,1,1319,1324,1317.5,1323.5,184441
20110301|2011-03-01 10:00,1,1323.5,1325,1319.75,1320,128731
20110301|2011-03-01 10:30,1,1319.75,1320.5,1315,1315.5,158501
20110301|2011-03-01 11:00,1,1315.5,1316.25,1312.5,1313.5,160385
20110301|2011-03-01 11:30,1,1313.5,1316.75,1313,1315,71966
20110301|2011-03-01 12:00,1,1314.75,1315.5,1310.5,1311.5,116940
20110301|2011-03-01 12:30,1,1311.75,1313.25,1309.75,1312,98137
20110301|2011-03-01 13:00,1,1311.75,1312,1306.5,1306.75,175734
20110301|2011-03-01 13:30,1,1307,1309.5,1305.5,1307,116119
20110301|2011-03-01 14:00,1,1307.25,1309.25,1305,1307.25,124528
20110301|2011-03-01 14:30,1,1307.25,1309,1304.5,1304.75,181036
20110301|2011-03-01 15:00,1,1304.5,1305,1300.75,1301,155363
20110301|2011-03-01 15:30,2,1301.25,1301.75,1298,1298.25,20172
20110301|2011-03-01 16:00,2,1298.25,1298.5,1296.75,1297.5,7767
20110301|2011-03-01 17:00,2,1297.75,1301.75,1297.75,1301,13426
20110301|2011-03-01 17:30,2,1301,1301.75,1298.5,1300.75,8798
20110301|2011-03-01 18:00,2,1301,1302.5,1300.75,1301.5,6668
20110301|2011-03-01 18:30,2,1301.5,1301.75,1299.25,1300.25,5887
20110301|2011-03-01 19:00,2,1300.25,1301,1299.75,1300,5494
20110301|2011-03-01 19:30,2,1300,1301.5,1298.75,1298.75,6031
20110301|2011-03-01 20:00,2,1299,1299.5,1296.25,1297.5,6696
20110301|2011-03-01 20:30,2,1297.25,1298.25,1296.25,1297.75,3302
20110301|2011-03-01 21:00,2,1297.5,1299.5,1297.25,1299,2844
20110301|2011-03-01 21:30,2,1298.75,1299.25,1298,1298.75,1509
20110301|2011-03-01 22:00,2,1298.75,1299.75,1298,1298,1982
20110301|2011-03-01 22:30,2,1298.25,1298.75,1297,1297.5,2054
20110301|2011-03-01 23:00,2,1297.25,1298.25,1297,1297.5,2519
20110301|2011-03-01 23:30,2,1297.75,1298.75,1297,1298,2477
20110301|2011-03-02 00:00,2,1298.25,1298.25,1297,1297.5,2184
20110301|2011-03-02 00:30,2,1297.5,1299.5,1297.25,1299.5,2476
20110301|2011-03-02 01:00,2,1299.5,1301.75,1299.5,1300.5,10600
20110301|2011-03-02 01:30,2,1300.25,1302.5,1300.25,1301.75,8329
20110301|2011-03-02 02:00,2,1301.75,1302.75,1300.25,1300.5,25301
20110301|2011-03-02 02:30,2,1300.5,1301.75,1297.5,1301,24407
20110301|2011-03-02 03:00,2,1301,1301.75,1298.5,1300,15802
20110301|2011-03-02 03:30,2,1300,1300.75,1298.75,1300.5,9904
20110301|2011-03-02 04:00,2,1300.75,1303.75,1300.25,1303.25,16994
20110301|2011-03-02 04:30,2,1303.25,1304,1301.25,1302,13395
20110301|2011-03-02 05:00,2,1301.75,1303,1301,1303,11615
20110301|2011-03-02 05:30,2,1303,1305,1302.75,1304.25,19147
20110301|2011-03-02 06:00,2,1304,1305.75,1303.25,1304.75,20044
20110301|2011-03-02 06:30,2,1304.5,1305.75,1302.5,1303.75,18549
20110301|2011-03-02 07:00,2,1303.75,1304.25,1297.5,1298.75,67281
20110301|2011-03-02 07:30,2,1299,1301.5,1298,1300.5,44545
20110301|2011-03-02 08:00,2,1300.75,1304,1300.5,1302.75,40398
20110301|2011-03-02 08:30,2,1303,1308,1302.75,1307.5,253914
20110301|2011-03-02 09:00,2,1307.5,1309.75,1306.25,1307.5,175241
20110301|2011-03-02 09:30,2,1307.5,1312.75,1306.75,1311.25,173496
20110301|2011-03-02 10:00,2,1311.5,1313.75,1308.25,1308.5,162227
20110301|2011-03-02 10:30,2,1308.5,1309.5,1302.5,1302.5,182327
20110301|2011-03-02 11:00,2,1302.75,1306.75,1301.5,1306.25,125595
20110301|2011-03-02 11:30,2,1306.25,1309.75,1306,1308.25,67382
20110301|2011-03-02 12:00,2,1308.25,1310,1306.5,1307.75,68745
20110301|2011-03-02 12:30,2,1307.75,1308.5,1304.5,1305.75,70984
20110301|2011-03-02 13:00,2,1306,1309.5,1304,1307,93013
20110301|2011-03-02 13:30,2,1307,1311.75,1306.5,1310,95693
20110301|2011-03-02 14:00,2,1310.25,1312.25,1309,1309,69291
20110301|2011-03-02 14:30,2,1309.25,1309.25,1306,1307.75,118300
20110301|2011-03-02 15:00,2,1307.5,1307.75,1305,1306,86142
20110301|2011-03-02 15:30,3,1306.25,1306.75,1305.75,1305.75,5815
20110301|2011-03-02 16:00,3,1305.75,1306,1305,1305.25,1501
20110301|2011-03-02 17:00,3,1305.5,1306.5,1305,1306.25,2422
20110301|2011-03-02 17:30,3,1306.25,1306.75,1305.5,1306,1676
20110301|2011-03-02 18:00,3,1306,1308,1305.75,1308,3985
20110301|2011-03-02 18:30,3,1308,1308,1306.75,1307.5,1717
20110301|2011-03-02 19:00,3,1307.5,1308.5,1307,1308.25,3029
20110301|2011-03-02 19:30,3,1308.25,1309.5,1308,1308.75,3039
20110301|2011-03-02 20:00,3,1309,1309,1308.25,1308.5,1088
20110301|2011-03-02 20:30,3,1308.75,1309,1308.25,1308.5,1125
20110301|2011-03-02 21:00,3,1308.75,1309.25,1308.25,1309,1703
20110301|2011-03-02 21:30,3,1309.25,1310.25,1309,1310,1932
20110301|2011-03-02 22:00,3,1310,1310.5,1310,1310.5,940
20110301|2011-03-02 22:30,3,1310.5,1310.75,1310,1310.5,795
20110301|2011-03-02 23:00,3,1310.5,1312,1310.25,1311.5,7402
20110301|2011-03-02 23:30,3,1311.5,1314.25,1311.5,1313.5,11393
20110301|2011-03-03 00:00,3,1313.75,1316.25,1313,1314.75,16531
20110301|2011-03-03 00:30,3,1314.75,1315.25,1312.5,1312.75,7839
20110301|2011-03-03 01:00,3,1313,1314.25,1312.25,1312.75,7545
20110301|2011-03-03 01:30,3,1312.75,1314,1312.25,1313.25,3524
20110301|2011-03-03 02:00,3,1313.5,1313.75,1310.25,1310.5,13355
20110301|2011-03-03 02:30,3,1310.75,1311.25,1310,1310.5,11536
20110301|2011-03-03 03:00,3,1310.5,1312.5,1310.25,1311.5,10975
20110301|2011-03-03 03:30,3,1311.25,1313,1310.5,1312,9159
20110301|2011-03-03 04:00,3,1312,1315.75,1312,1314.5,11341
20110301|2011-03-03 04:30,3,1314.75,1315.75,1313.75,1315,8785
20110301|2011-03-03 05:00,3,1315,1315.75,1314.5,1315.75,5341
20110301|2011-03-03 05:30,3,1315.5,1319,1315.5,1318.5,38075
20110301|2011-03-03 06:00,3,1318.75,1319,1317,1317.5,11266
20110301|2011-03-03 06:30,3,1317.25,1318.25,1316.75,1317.75,17857
20110301|2011-03-03 07:00,3,1317.75,1318.75,1316.75,1318,18006
20110301|2011-03-03 07:30,3,1318,1321,1316,1318,99765
20110301|2011-03-03 08:00,3,1317.75,1319.75,1317,1319.5,48715
20110301|2011-03-03 08:30,3,1319.5,1325.5,1319.25,1324,301589
20110301|2011-03-03 09:00,3,1323.75,1324.75,1321.25,1321.75,175271
20110301|2011-03-03 09:30,3,1322,1326.5,1320.75,1324.5,179439
20110301|2011-03-03 10:00,3,1324.75,1326.5,1324.25,1325.25,114343
20110301|2011-03-03 10:30,3,1325.25,1328,1324.25,1327.5,110585
20110301|2011-03-03 11:00,3,1327.5,1328,1326,1327,50195
20110301|2011-03-03 11:30,3,1327,1329,1326.5,1328,55215
20110301|2011-03-03 12:00,3,1328.25,1329,1327.25,1327.25,38398
20110301|2011-03-03 12:30,3,1327.25,1328.25,1327,1327.75,35226
20110301|2011-03-03 13:00,3,1327.75,1330.75,1327.5,1329,82410
20110301|2011-03-03 13:30,3,1329.25,1331.75,1328.75,1331.5,81332
20110301|2011-03-03 14:00,3,1331.25,1332,1330,1330.25,56556
20110301|2011-03-03 14:30,3,1330.5,1331.75,1329,1330.25,123438
20110301|2011-03-03 15:00,3,1330.25,1330.5,1329.5,1329.75,112937
20110301|2011-03-03 15:30,4,1329.75,1330,1329.25,1329.5,5604
20110301|2011-03-03 16:00,4,1329.5,1330.25,1329.25,1329.75,3059
20110301|2011-03-03 17:00,4,1329.75,1331.25,1329.75,1331,4908
20110301|2011-03-03 17:30,4,1331,1333,1331,1331.75,6344
20110301|2011-03-03 18:00,4,1331.75,1332,1330.25,1330.25,3521
20110301|2011-03-03 18:30,4,1330.5,1331,1330,1330.5,1967
20110301|2011-03-03 19:00,4,1330.5,1331,1329.75,1330.25,1432
20110301|2011-03-03 19:30,4,1330.5,1331.25,1329.5,1331,3333
20110301|2011-03-03 20:00,4,1331,1331.75,1330.75,1331,1325
20110301|2011-03-03 20:30,4,1331,1331.25,1330.5,1331,1143
20110301|2011-03-03 21:00,4,1330.75,1331.5,1330.25,1331,1072
20110301|2011-03-03 21:30,4,1331,1331.25,1330.25,1330.25,1607
20110301|2011-03-03 22:00,4,1330.5,1331,1329.5,1330,1984
20110301|2011-03-03 22:30,4,1330,1330.75,1329.75,1330.5,1106
20110301|2011-03-03 23:00,4,1330.75,1331,1330.25,1330.75,1168
20110301|2011-03-03 23:30,4,1330.5,1332.5,1330.5,1331.75,2096
20110301|2011-03-04 00:00,4,1331.75,1332,1330,1330.5,1686
20110301|2011-03-04 00:30,4,1330.75,1332,1330.25,1330.75,1564
20110301|2011-03-04 01:00,4,1330.75,1330.75,1329.25,1330.25,6730
20110301|2011-03-04 01:30,4,1330,1330.5,1329.75,1329.75,3837
20110301|2011-03-04 02:00,4,1330,1330.5,1328.5,1329,14487
20110301|2011-03-04 02:30,4,1328.75,1330.25,1328.25,1329.5,8519
20110301|2011-03-04 03:00,4,1329.5,1332.5,1329.5,1331.75,14194
20110301|2011-03-04 03:30,4,1332,1332.25,1330.75,1331.5,4920
20110301|2011-03-04 04:00,4,1331.5,1333.25,1331,1332,9836
20110301|2011-03-04 04:30,4,1332.25,1332.75,1331.75,1332.25,7993
20110301|2011-03-04 05:00,4,1332,1332.75,1331.25,1331.25,9693
20110301|2011-03-04 05:30,4,1331.25,1331.75,1329.25,1330,15191
20110301|2011-03-04 06:00,4,1329.75,1331.75,1329.75,1331.75,8586
20110301|2011-03-04 06:30,4,1331.5,1332.75,1330.5,1331.25,12436
20110301|2011-03-04 07:00,4,1331.25,1332.5,1330.25,1332,23346
20110301|2011-03-04 07:30,4,1332,1334.5,1326.75,1328.25,151197
20110301|2011-03-04 08:00,4,1328.25,1331.25,1327.75,1329.5,56573
20110301|2011-03-04 08:30,4,1329.25,1330.5,1326.25,1328,219908
20110301|2011-03-04 09:00,4,1328.25,1329,1319.25,1321.25,268802
20110301|2011-03-04 09:30,4,1321.5,1324.25,1320.5,1323.5,135893
20110301|2011-03-04 10:00,4,1323.5,1324.25,1320.5,1321,104034
20110301|2011-03-04 10:30,4,1320.75,1324,1318.25,1318.75,137598
20110301|2011-03-04 11:00,4,1319,1319.25,1312,1313.25,210093
20110301|2011-03-04 11:30,4,1313.5,1314.75,1311.5,1313.75,118365
20110301|2011-03-04 12:00,4,1313.75,1315,1312,1313.75,66902
20110301|2011-03-04 12:30,4,1313.5,1316.25,1311.5,1313.25,84517
20110301|2011-03-04 13:00,4,1313.5,1314.25,1311.25,1313.75,71777
20110301|2011-03-04 13:30,4,1313.75,1316,1313,1316,51072
20110301|2011-03-04 14:00,4,1316,1317.75,1312,1312.75,123796
20110301|2011-03-04 14:30,4,1312.75,1321.25,1311.5,1320.25,240637
20110301|2011-03-04 15:00,4,1320,1322,1319.75,1319.75,133529
20110301|2011-03-06 17:00,7,1320.25,1323.5,1319.25,1322.5,17018
20110301|2011-03-06 17:30,7,1322.5,1323.5,1320.5,1321.25,9216
20110301|2011-03-06 18:00,7,1321.25,1321.25,1319,1320,6690
20110301|2011-03-06 18:30,7,1320,1321.75,1318.5,1318.75,4612
20110301|2011-03-06 19:00,7,1318.75,1318.75,1316,1316.25,6810
20110301|2011-03-06 19:30,7,1316.5,1318.25,1315.25,1316.5,7400
20110301|2011-03-06 20:00,7,1316.75,1318,1316.25,1316.5,2001
20110301|2011-03-06 20:30,7,1316.25,1316.75,1314.75,1315,5257
20110301|2011-03-06 21:00,7,1314.75,1315.75,1314,1315.75,9347
20110301|2011-03-06 21:30,7,1315.75,1315.75,1314.25,1314.5,2489
20110301|2011-03-06 22:00,7,1314.75,1315.75,1314.25,1315.5,1519
20110301|2011-03-06 22:30,7,1315.5,1315.5,1314,1314.5,1900
20110301|2011-03-06 23:00,7,1314.5,1315,1313.75,1314.25,2303
20110301|2011-03-06 23:30,7,1314.25,1315.5,1314,1315,1246
20110301|2011-03-07 00:00,7,1315,1315.75,1314.25,1314.5,1684
20110301|2011-03-07 00:30,7,1314.5,1315.25,1314.25,1315,2493
20110301|2011-03-07 01:00,7,1314.75,1315.5,1314,1314.5,3257
20110301|2011-03-07 01:30,7,1314.75,1316.25,1314.5,1316.25,5397
20110301|2011-03-07 02:00,7,1316,1319.5,1315.5,1318,19644
20110301|2011-03-07 02:30,7,1318,1321.75,1317.5,1321,16616
20110301|2011-03-07 03:00,7,1321.25,1323.5,1320.25,1323.5,13127
20110301|2011-03-07 03:30,7,1323.25,1323.5,1322.5,1323.25,8747
20110301|2011-03-07 04:00,7,1323,1323.25,1321,1322.75,10030
20110301|2011-03-07 04:30,7,1322.5,1322.75,1319.5,1320.75,15975
20110301|2011-03-07 05:00,7,1321,1322.5,1319.75,1322,12929
20110301|2011-03-07 05:30,7,1321.75,1325.5,1321.75,1324.75,30234
20110301|2011-03-07 06:00,7,1324.75,1326,1323.75,1324.25,19739
20110301|2011-03-07 06:30,7,1324,1324,1319,1319.25,38236
20110301|2011-03-07 07:00,7,1319,1321.75,1318,1320.75,34943
20110301|2011-03-07 07:30,7,1321,1322.5,1320.75,1322.25,17416
20110301|2011-03-07 08:00,7,1322.5,1325.25,1322.25,1324.25,48715
20110301|2011-03-07 08:30,7,1324.25,1327.25,1323.25,1326,207050
20110301|2011-03-07 09:00,7,1326,1327,1320.5,1323.25,139023
20110301|2011-03-07 09:30,7,1323.25,1323.75,1315,1315.75,195874
20110301|2011-03-07 10:00,7,1315.75,1316,1311.5,1312,172600
20110301|2011-03-07 10:30,7,1312,1312.5,1307.25,1308.75,220499
20110301|2011-03-07 11:00,7,1308.75,1311,1307.25,1307.75,92502
20110301|2011-03-07 11:30,7,1307.75,1309.5,1304.5,1305,107704
20110301|2011-03-07 12:00,7,1305,1306.5,1302.75,1305,107691
20110301|2011-03-07 12:30,7,1305.25,1307.25,1304.25,1305.5,75402
20110301|2011-03-07 13:00,7,1305.5,1309.75,1304.25,1307.25,85824
20110301|2011-03-07 13:30,7,1307.25,1308.75,1306,1307.75,63945
20110301|2011-03-07 14:00,7,1308,1312,1306.5,1311.25,99318
20110301|2011-03-07 14:30,7,1311,1313.75,1308.25,1309.75,184942
20110301|2011-03-07 15:00,7,1309.75,1310.25,1308.75,1308.75,91800
20110301|2011-03-07 15:30,8,1308.75,1310,1308,1309.75,6381
20110301|2011-03-07 16:00,8,1309.5,1310.25,1309.25,1309.5,3096
20110301|2011-03-07 17:00,8,1310,1310.5,1309.75,1310,2389
20110301|2011-03-07 17:30,8,1309.75,1312.25,1309.75,1312,4337
20110301|2011-03-07 18:00,8,1312,1312.5,1311.25,1312,3262
20110301|2011-03-07 18:30,8,1312,1312,1310.25,1310.5,3511
20110301|2011-03-07 19:00,8,1310.25,1312.25,1310.25,1311.75,3253
20110301|2011-03-07 19:30,8,1312,1312.5,1311.25,1312.25,2612
20110301|2011-03-07 20:00,8,1312.25,1312.25,1310.75,1311.75,1240
20110301|2011-03-07 20:30,8,1311.75,1313.25,1311.75,1313,1357
20110301|2011-03-07 21:00,8,1313,1313,1312.25,1312.75,276
20110301|2011-03-07 21:30,8,1312.75,1314.25,1312.5,1314,518
20110301|2011-03-07 22:00,8,1314.25,1314.5,1313.25,1313.75,1226
20110301|2011-03-07 22:30,8,1313.5,1314.25,1313.5,1314.25,998
20110301|2011-03-07 23:00,8,1314.25,1314.25,1313.25,1313.5,1478
20110301|2011-03-07 23:30,8,1313.75,1314,1313,1313.25,1495
20110301|2011-03-08 00:00,8,1313.5,1315,1313,1314.5,4369
20110301|2011-03-08 00:30,8,1314.75,1317.5,1314.5,1316.5,9276
20110301|2011-03-08 01:00,8,1316.5,1318,1316.25,1317.75,8545
20110301|2011-03-08 01:30,8,1317.75,1318,1315.75,1317.25,7211
20110301|2011-03-08 02:00,8,1317.25,1318.5,1314.5,1315.25,16440
20110301|2011-03-08 02:30,8,1315.5,1317.5,1313,1316.75,16577
20110301|2011-03-08 03:00,8,1316.75,1318.5,1316,1316,11872
20110301|2011-03-08 03:30,8,1316.25,1316.75,1314.25,1315,8834
20110301|2011-03-08 04:00,8,1315,1315.5,1313.5,1314.25,10617
20110301|2011-03-08 04:30,8,1314,1315,1312,1314.5,12595
20110301|2011-03-08 05:00,8,1314.75,1315.75,1314.25,1315,5845
20110301|2011-03-08 05:30,8,1315,1315.5,1312.75,1313.75,8424
20110301|2011-03-08 06:00,8,1313.75,1314,1311.5,1312.75,18355
20110301|2011-03-08 06:30,8,1312.75,1313.75,1309.75,1311.25,28274
20110301|2011-03-08 07:00,8,1311.25,1312,1308,1308.5,46791
20110301|2011-03-08 07:30,8,1308.75,1312.5,1308.25,1310,39209
20110301|2011-03-08 08:00,8,1310,1312.5,1309.75,1311.75,28210
20110301|2011-03-08 08:30,8,1311.75,1313,1306,1311.25,207386
20110301|2011-03-08 09:00,8,1311.5,1319,1311.25,1317.75,201077
20110301|2011-03-08 09:30,8,1317.75,1319,1315,1317.75,117897
20110301|2011-03-08 10:00,8,1318,1321.5,1316,1321.25,121969
20110301|2011-03-08 10:30,8,1321.25,1325,1321,1324.75,112465
20110301|2011-03-08 11:00,8,1325,1325.75,1323,1323.75,67802
20110301|2011-03-08 11:30,8,1323.5,1324.25,1321.75,1322.5,43302
20110301|2011-03-08 12:00,8,1322.5,1323.25,1322,1323,28763
20110301|2011-03-08 12:30,8,1323,1324,1322.5,1323.25,27649
20110301|2011-03-08 13:00,8,1323.25,1323.5,1319.5,1321.25,65225
20110301|2011-03-08 13:30,8,1321.25,1324,1319.25,1323.5,55399
20110301|2011-03-08 14:00,8,1323.25,1324.75,1321.5,1323.5,48562
20110301|2011-03-08 14:30,8,1323.25,1324.5,1321,1321.25,92714
20110301|2011-03-08 15:00,8,1321.5,1322,1318.75,1320.25,103626
20110301|2011-03-08 15:30,9,1319.75,1321,1319.75,1320.25,4146
20110301|2011-03-08 16:00,9,1320.25,1320.75,1319.75,1320,2963
20110301|2011-03-08 17:00,9,1320.25,1321,1319.25,1320.5,3875
20110301|2011-03-08 17:30,9,1320.5,1321.5,1319.75,1321.25,1658
20110301|2011-03-08 18:00,9,1321,1321.25,1319.75,1319.75,2293
20110301|2011-03-08 18:30,9,1319.75,1320.75,1319.5,1320,3219
20110301|2011-03-08 19:00,9,1319.75,1320.5,1319,1320,3835
20110301|2011-03-08 19:30,9,1320,1321.5,1320,1321,2483
20110301|2011-03-08 20:00,9,1321.25,1321.25,1320,1320.5,1187
20110301|2011-03-08 20:30,9,1320.5,1320.5,1319.75,1320,1237
20110301|2011-03-08 21:00,9,1320.25,1320.25,1319,1319.5,1808
20110301|2011-03-08 21:30,9,1319.25,1319.75,1319,1319.25,1274
20110301|2011-03-08 22:00,9,1319.5,1319.5,1317.5,1317.5,4219
20110301|2011-03-08 22:30,9,1317.75,1318.25,1317.25,1317.5,2335
20110301|2011-03-08 23:00,9,1317.75,1320.25,1317.5,1319.5,2862
20110301|2011-03-08 23:30,9,1319.5,1320,1318.5,1318.5,1957
20110301|2011-03-09 00:00,9,1318.75,1320,1318.5,1320,984
20110301|2011-03-09 00:30,9,1320,1320,1318.75,1318.75,1826
20110301|2011-03-09 01:00,9,1318.75,1320.75,1318.5,1320.5,2092
20110301|2011-03-09 01:30,9,1320.5,1321,1319.75,1320.5,6185
20110301|2011-03-09 02:00,9,1320.75,1320.75,1317.5,1318.25,12179
20110301|2011-03-09 02:30,9,1318.25,1319.25,1317.25,1317.75,11548
20110301|2011-03-09 03:00,9,1318,1321.75,1317.5,1321,11352
20110301|2011-03-09 03:30,9,1321.25,1322.5,1320.5,1321.25,12600
20110301|2011-03-09 04:00,9,1321.25,1322.25,1320,1321,6317
20110301|2011-03-09 04:30,9,1321,1322.25,1321,1321.75,8023
20110301|2011-03-09 05:00,9,1322,1323.75,1321.75,1323.25,7802
20110301|2011-03-09 05:30,9,1323.5,1325,1322.75,1323,15161
20110301|2011-03-09 06:00,9,1323,1324.25,1321,1321.5,20564
20110301|2011-03-09 06:30,9,1321.75,1323.5,1320.25,1323,27063
20110301|2011-03-09 07:00,9,1322.75,1323.25,1320.75,1321.25,22214
20110301|2011-03-09 07:30,9,1321,1321.5,1318.75,1319,37412
20110301|2011-03-09 08:00,9,1319,1319.75,1317.5,1318.75,34724
20110301|2011-03-09 08:30,9,1318.5,1319.75,1313,1315.75,192741
20110301|2011-03-09 09:00,9,1316,1321.75,1313.25,1321,137518
20110301|2011-03-09 09:30,9,1321,1322.25,1312.5,1313.5,156461
20110301|2011-03-09 10:00,9,1313.25,1317,1311.5,1315.5,101636
20110301|2011-03-09 10:30,9,1315.75,1320.75,1313.25,1319.75,94602
20110301|2011-03-09 11:00,9,1320,1323.5,1318.75,1319.25,98499
20110301|2011-03-09 11:30,9,1319.5,1322.5,1318.25,1319.75,58117
20110301|2011-03-09 12:00,9,1319.75,1321.5,1318,1320.75,46185
20110301|2011-03-09 12:30,9,1320.75,1320.75,1317.25,1318.5,42557
20110301|2011-03-09 13:00,9,1318.75,1321.5,1318.25,1318.75,51872
20110301|2011-03-09 13:30,9,1319,1320.5,1316.5,1319.5,54367
20110301|2011-03-09 14:00,9,1319.5,1321.5,1319,1319.75,41329
20110301|2011-03-09 14:30,9,1320,1320.5,1317.75,1319.25,85335
20110301|2011-03-09 15:00,9,1319.5,1319.75,1315,1315,95412
20110301|2011-03-09 15:30,10,1315.75,1316.5,1315,1315.75,5057
20110301|2011-03-09 16:00,10,1315.75,1316.25,1315.25,1315.75,1321
20110301|2011-03-09 17:00,10,1315.5,1317.25,1315.25,1316.5,3898
20110301|2011-03-09 17:30,10,1316.75,1316.75,1314.75,1315,2584
20110301|2011-03-09 18:00,10,1315,1316,1314.25,1315.5,3591
20110301|2011-03-09 18:30,10,1315.25,1316,1314.5,1315.25,2117
20110301|2011-03-09 19:00,10,1315.25,1315.75,1312,1312.25,6680
20110301|2011-03-09 19:30,10,1312,1312.5,1311,1311.75,6493
20110301|2011-03-09 20:00,10,1312,1312.5,1310.75,1311.75,5365
20110301|2011-03-09 20:30,10,1311.75,1311.75,1310,1310.75,4762
20110301|2011-03-09 21:00,10,1310.75,1310.75,1309.5,1310,4281
20110301|2011-03-09 21:30,10,1310,1310,1306.75,1307.25,9524
20110301|2011-03-09 22:00,10,1307.25,1308.75,1306.75,1307.75,4245
20110301|2011-03-09 22:30,10,1307.75,1308.5,1307.25,1308,4169
20110301|2011-03-09 23:00,10,1308.25,1308.75,1306.25,1307,3611
20110301|2011-03-09 23:30,10,1307,1309.5,1307,1308.75,5781
20110301|2011-03-10 00:00,10,1308.75,1309.5,1308.5,1308.5,2791
20110301|2011-03-10 00:30,10,1308.5,1309.5,1308.25,1309.25,2921
20110301|2011-03-10 01:00,10,1309.25,1309.5,1306.25,1308,12220
20110301|2011-03-10 01:30,10,1308.25,1308.25,1305.75,1305.75,12109
20110301|2011-03-10 02:00,10,1305.75,1307.5,1303.75,1304.5,28344
20110301|2011-03-10 02:30,10,1304.25,1307.75,1304.25,1307.25,14579
20110301|2011-03-10 03:00,10,1307.25,1308,1306,1307.75,8978
20110301|2011-03-10 03:30,10,1307.75,1310,1307.75,1309,14301
20110301|2011-03-10 04:00,10,1308.75,1309,1308,1308,9250
20110301|2011-03-10 04:30,10,1308,1308.5,1306.75,1308.25,8621
20110301|2011-03-10 05:00,10,1308.5,1309,1307.75,1308,6404
20110301|2011-03-10 05:30,10,1308,1309.5,1307,1309,10372
20110301|2011-03-10 06:00,10,1309,1310,1308.25,1309,12885
20110301|2011-03-10 06:30,10,1309.25,1312,1308,1309.75,47814
20110301|2011-03-10 07:00,10,1310,1313,1309.5,1310.5,33022
20110301|2011-03-10 07:30,10,1310.25,1310.25,1306.5,1306.75,54710
20110301|2011-03-10 08:00,10,1306.75,1307.75,1305.25,1305.5,46979
20110301|2011-03-10 08:30,10,1305.5,1305.75,1296.5,1299.25,241246
20110301|2011-03-10 09:00,10,1299.25,1300,1294.5,1297.25,136725
20110301|2011-03-10 09:30,10,1297.25,1301,1295,1300,101495
20110301|2011-03-10 10:00,10,1300,1301.5,1298.25,1300.5,59798
20110301|2011-03-10 10:30,10,1300.25,1304,1299.5,1303.5,70176
20110301|2011-03-10 11:00,10,1303.25,1304,1299,1300.25,60904
20110301|2011-03-10 11:30,10,1300.25,1303.75,1299,1303.75,47394
20110301|2011-03-10 12:00,10,1303.5,1305,1299,1299.25,64981
20110301|2011-03-10 12:30,10,1299.25,1299.75,1293.25,1296.75,128309
20110301|2011-03-10 13:00,10,1297,1299.75,1296.5,1297.25,44304
20110301|2011-03-10 13:30,10,1297.25,1301.75,1297.25,1299.25,37821
20110301|2011-03-10 14:00,10,1299.25,1300,1294,1295,49544
20110301|2011-03-10 14:30,10,1295,1299.25,1293.5,1294.75,92814
20110301|2011-03-10 15:00,10,1294.75,1295.25,1292.75,1294.25,62357
20110301|2011-03-10 15:30,11,1293.75,1294.5,1292.25,1294,6373
20110301|2011-03-10 16:00,11,1294.25,1296,1292.75,1293.25,6016
20110301|2011-03-10 17:00,11,1294.75,1295.75,1293.5,1295.5,3918
20110301|2011-03-10 17:30,11,1295.5,1298,1295,1297.25,3366
20110301|2011-03-10 18:00,11,1297.5,1298.5,1296.75,1298.25,2120
20110301|2011-03-10 18:30,11,1298.25,1298.5,1296.5,1298,1684
20110301|2011-03-10 19:00,11,1297.75,1298.5,1296.75,1297.25,2559
20110301|2011-03-10 19:30,11,1297.5,1298.25,1296,1297.75,2144
20110301|2011-03-10 20:00,11,1297.75,1298,1296.5,1296.5,2459
20110301|2011-03-10 20:30,11,1296.75,1297.5,1296,1296.25,796
20110301|2011-03-10 21:00,11,1296.5,1297,1295.5,1297,1273
20110301|2011-03-10 21:30,11,1297,1298.25,1296.75,1298.25,1109
20110301|2011-03-10 22:00,11,1298.25,1298.5,1297.75,1298.25,1247
20110301|2011-03-10 22:30,11,1298.25,1299,1297.5,1297.75,1386
20110301|2011-03-10 23:00,11,1297.75,1298.25,1296.75,1297,1398
20110301|2011-03-10 23:30,11,1297,1298.25,1293.5,1294.25,4289
20110301|2011-03-11 00:00,11,1294.25,1295.75,1283,1288.5,20892
20110301|2011-03-11 00:30,11,1288.5,1292.25,1287,1290,11273
20110301|2011-03-11 01:00,11,1290,1291.75,1287,1287.5,16589
20110301|2011-03-11 01:30,11,1287.5,1290.25,1285.5,1287.5,17315
20110301|2011-03-11 02:00,11,1287.75,1291,1286.75,1290,15184
20110301|2011-03-11 02:30,11,1290,1293.25,1289.75,1292.75,15159
20110301|2011-03-11 03:00,11,1292.75,1292.75,1288.75,1289,10988
20110301|2011-03-11 03:30,11,1289,1289.5,1287.5,1287.5,6660
20110301|2011-03-11 04:00,11,1287.5,1288,1284.5,1286.5,12560
20110301|2011-03-11 04:30,11,1286.5,1289.25,1286,1289,7289
20110301|2011-03-11 05:00,11,1289,1289.5,1285,1288.75,14042
20110301|2011-03-11 05:30,11,1288.5,1291.5,1287.5,1290.5,14076
20110301|2011-03-11 06:00,11,1290.25,1293,1288.25,1292,12349
20110301|2011-03-11 06:30,11,1292,1293.25,1290.75,1292.5,10391
20110301|2011-03-11 07:00,11,1292.5,1294,1291.25,1293,18706
20110301|2011-03-11 07:30,11,1293.25,1295,1290,1291.25,30551
20110301|2011-03-11 08:00,11,1291.25,1291.5,1289,1290.5,15908
20110301|2011-03-11 08:30,11,1290.5,1298,1290.25,1295.5,81943
20110301|2011-03-11 09:00,11,1295.5,1297.25,1291.75,1294.25,36373
20110301|2011-03-11 09:30,11,1294.5,1296.25,1293,1296.25,19810
20110301|2011-03-11 10:00,11,1296.25,1297.5,1294,1296,17607
20110301|2011-03-11 10:30,11,1296.25,1301.75,1296,1300.5,34927
20110301|2011-03-11 11:00,11,1300.5,1303.25,1300,1302,16435
20110301|2011-03-11 11:30,11,1302.25,1302.5,1300.5,1302,10693
20110301|2011-03-11 12:00,11,1301.75,1302,1298.5,1299.75,11287
20110301|2011-03-11 12:30,11,1300,1301.75,1299.5,1300.25,7339
20110301|2011-03-11 13:00,11,1300.5,1304.25,1300,1303.5,13424
20110301|2011-03-11 13:30,11,1303.5,1305,1303.25,1304.5,16630
20110301|2011-03-11 14:00,11,1304.25,1308.5,1304.25,1308.25,26716
20110301|2011-03-11 14:30,11,1308.25,1308.75,1303.75,1303.75,42909
20110301|2011-03-11 15:00,11,1304,1306.75,1303.5,1306.5,26131
20110301|2011-03-13 17:00,14,1302.25,1303.75,1295,1295.5,11155
20110301|2011-03-13 17:30,14,1295.25,1298.25,1293.25,1297.25,6361
20110301|2011-03-13 18:00,14,1297.5,1298.75,1296.25,1297.25,2300
20110301|2011-03-13 18:30,14,1297.25,1305.75,1295.75,1296.75,6834
20110301|2011-03-13 19:00,14,1296.75,1301.25,1296.25,1300,3631
20110301|2011-03-13 19:30,14,1300.25,1303,1298,1302,3089
20110301|2011-03-13 20:00,14,1302.5,1302.5,1300,1302,2006
20110301|2011-03-13 20:30,14,1302.25,1302.25,1299.5,1299.75,1414
20110301|2011-03-13 21:00,14,1300,1300.75,1297,1298,2716
20110301|2011-03-13 21:30,14,1298,1301.25,1297.5,1300,930
20110301|2011-03-13 22:00,14,1300.25,1302.75,1300.25,1300.5,1347
20110301|2011-03-13 22:30,14,1300.5,1300.75,1299,1299.75,981
20110301|2011-03-13 23:00,14,1299.25,1301,1298.25,1300.75,710
20110301|2011-03-13 23:30,14,1300.75,1301.75,1300.25,1301.25,681
20110301|2011-03-14 00:00,14,1301.25,1302,1298.5,1300.5,778
20110301|2011-03-14 00:30,14,1300.75,1302.75,1300.5,1301.25,941
20110301|2011-03-14 01:00,14,1301.25,1302.5,1300.25,1300.75,1573
20110301|2011-03-14 01:30,14,1301,1302.5,1300.25,1301,1613
20110301|2011-03-14 02:00,14,1301,1302,1297.75,1298,8243
20110301|2011-03-14 02:30,14,1297.75,1301.75,1296,1299.25,7059
20110301|2011-03-14 03:00,14,1299.25,1300.5,1294.5,1296,10940
20110301|2011-03-14 03:30,14,1296,1298.75,1294,1298.5,8881
20110301|2011-03-14 04:00,14,1298.5,1302.25,1297,1301,6641
20110301|2011-03-14 04:30,14,1301,1302.5,1300.5,1300.75,4173
20110301|2011-03-14 05:00,14,1300.75,1303.75,1300.75,1301.25,5434
20110301|2011-03-14 05:30,14,1301.5,1302.25,1299.5,1301,3752
20110301|2011-03-14 06:00,14,1300.75,1301.5,1296.5,1298.5,6828
20110301|2011-03-14 06:30,14,1298.75,1300.75,1295.5,1296.5,7108
20110301|2011-03-14 07:00,14,1296.75,1298,1295.25,1296.75,5561
20110301|2011-03-14 07:30,14,1296.75,1298.5,1295.75,1297.25,6794
20110301|2011-03-14 08:00,14,1297.5,1297.5,1294.5,1295,7462
20110301|2011-03-14 08:30,14,1295,1299.75,1294.75,1298.25,24760
20110301|2011-03-14 09:00,14,1298,1300,1295,1296.5,13952
20110301|2011-03-14 09:30,14,1296.5,1296.5,1291,1291.5,26623
20110301|2011-03-14 10:00,14,1291.75,1293.5,1287.25,1288,25098
20110301|2011-03-14 10:30,14,1288,1290,1286.5,1288.5,16705
20110301|2011-03-14 11:00,14,1288.5,1289.5,1286.75,1288,12804
20110301|2011-03-14 11:30,14,1287.75,1289.25,1286,1289.25,12072
20110301|2011-03-14 12:00,14,1289,1291,1288.5,1289.75,10388
20110301|2011-03-14 12:30,14,1289.5,1291.75,1287.75,1290,5657
20110301|2011-03-14 13:00,14,1290,1294.75,1290,1294,10647
20110301|2011-03-14 13:30,14,1294,1294.25,1289.75,1290.75,5933
20110301|2011-03-14 14:00,14,1290.75,1295.25,1290,1293,8683
20110301|2011-03-14 14:30,14,1293,1298.5,1292.75,1296,19452
20110301|2011-03-14 15:00,14,1296.25,1296.25,1294.25,1295.25,16879
20110301|2011-03-14 15:30,15,1295.5,1296.5,1295,1296.25,1660
20110301|2011-03-14 16:00,15,1296.5,1296.5,1295.75,1296,402
20110301|2011-03-14 17:00,15,1296,1298,1296,1297.25,1041
20110301|2011-03-14 17:30,15,1297.25,1297.5,1295.75,1296,459
20110301|2011-03-14 18:00,15,1296.5,1297.5,1293,1293,1002
20110301|2011-03-14 18:30,15,1293.5,1293.5,1288.25,1291,2109
20110301|2011-03-14 19:00,15,1291,1293.75,1290.75,1291.75,1412
20110301|2011-03-14 19:30,15,1291.5,1292.25,1286,1288.5,2472
20110301|2011-03-14 20:00,15,1288.5,1290.5,1284.5,1286.75,3461
20110301|2011-03-14 20:30,15,1287,1288,1285.5,1287.25,1005
20110301|2011-03-14 21:00,15,1287,1287.25,1276.75,1277.5,9239
20110301|2011-03-14 21:30,15,1277.5,1278.5,1272,1274,5731
20110301|2011-03-14 22:00,15,1274.25,1278.5,1274,1275.25,3799
20110301|2011-03-14 22:30,15,1274.75,1274.75,1265,1265.75,7576
20110301|2011-03-14 23:00,15,1266,1266.5,1257.5,1265.5,8634
20110301|2011-03-14 23:30,15,1265.75,1266,1261.25,1264.75,1787
20110301|2011-03-15 00:00,15,1264.5,1270.25,1264,1269.5,5139
20110301|2011-03-15 00:30,15,1269,1271,1266.25,1268.25,2466
20110301|2011-03-15 01:00,15,1268.25,1270.25,1266,1267.25,2267
20110301|2011-03-15 01:30,15,1267.5,1271,1266.5,1269.25,2595
20110301|2011-03-15 02:00,15,1269.25,1271.5,1268.25,1271.25,5443
20110301|2011-03-15 02:30,15,1271.25,1273.75,1270.75,1270.75,7620
20110301|2011-03-15 03:00,15,1270.75,1276.25,1270,1275.25,14195
20110301|2011-03-15 03:30,15,1275,1275.75,1270,1271.25,12158
20110301|2011-03-15 04:00,15,1271.25,1271.5,1256,1260.75,24877
20110301|2011-03-15 04:30,15,1261,1262.5,1257.5,1261.25,20679
20110301|2011-03-15 05:00,15,1261,1263,1258.75,1260.25,11712
20110301|2011-03-15 05:30,15,1260.5,1264,1258.75,1263.25,8798
20110301|2011-03-15 06:00,15,1263.5,1268,1263.5,1265.75,12018
20110301|2011-03-15 06:30,15,1265.5,1266.5,1261.5,1264,11156
20110301|2011-03-15 07:00,15,1263.25,1266,1262,1263.25,7080
20110301|2011-03-15 07:30,15,1262.5,1263.5,1259,1262,13132
20110301|2011-03-15 08:00,15,1262,1266.25,1260.25,1261.25,14956
20110301|2011-03-15 08:30,15,1260.75,1270.25,1260.25,1264,49012
20110301|2011-03-15 09:00,15,1264,1273.25,1263.5,1273,28792
20110301|2011-03-15 09:30,15,1273.25,1274.5,1270.25,1273,20826
20110301|2011-03-15 10:00,15,1273.25,1274.25,1270,1273.75,21400
20110301|2011-03-15 10:30,15,1274,1275,1272,1274.5,13143
20110301|2011-03-15 11:00,15,1274.5,1280.5,1274,1280.25,23210
20110301|2011-03-15 11:30,15,1280.25,1280.25,1273.25,1276.5,16457
20110301|2011-03-15 12:00,15,1276.25,1276.75,1273.25,1274.25,7284
20110301|2011-03-15 12:30,15,1274.25,1278,1274.25,1277.5,9399
20110301|2011-03-15 13:00,15,1277.5,1282.25,1274.25,1281.5,12874
20110301|2011-03-15 13:30,15,1281.75,1284,1279.75,1281,9219
20110301|2011-03-15 14:00,15,1281,1287,1280.75,1285.75,10365
20110301|2011-03-15 14:30,15,1286,1288.75,1281.25,1281.5,18654
20110301|2011-03-15 15:00,15,1281.5,1282,1277.75,1280.5,17291
20110301|2011-03-15 15:30,16,1280,1281.75,1278.75,1279.25,1806
20110301|2011-03-15 16:00,16,1279.75,1279.75,1279,1279.5,139
20110301|2011-03-15 17:00,16,1279.5,1279.75,1274.25,1275.25,1919
20110301|2011-03-15 17:30,16,1275.5,1275.5,1270.25,1274.25,1715
20110301|2011-03-15 18:00,16,1274.25,1278.5,1274,1278,739
20110301|2011-03-15 18:30,16,1277.75,1281.75,1276.25,1280.75,707
20110301|2011-03-15 19:00,16,1280.5,1284.75,1276.25,1284.25,2109
20110301|2011-03-15 19:30,16,1284.25,1288.25,1283,1288,1792
20110301|2011-03-15 20:00,16,1288.25,1288.25,1283.75,1284.5,1438
20110301|2011-03-15 20:30,16,1284.75,1286,1283.5,1283.75,1119
20110301|2011-03-15 21:00,16,1283.75,1283.75,1281.25,1282.25,1345
20110301|2011-03-15 21:30,16,1282,1282.5,1276.75,1276.75,1280
20110301|2011-03-15 22:00,16,1276.5,1278,1274.75,1275,1576
20110301|2011-03-15 22:30,16,1275,1281,1275,1278.25,841
20110301|2011-03-15 23:00,16,1278.25,1280.5,1277.75,1278.5,360
20110301|2011-03-15 23:30,16,1278.25,1280,1278.25,1278.75,208
20110301|2011-03-16 00:00,16,1278.5,1281.75,1277.5,1281.75,418
20110301|2011-03-16 00:30,16,1281.75,1282.5,1281,1282,381
20110301|2011-03-16 01:00,16,1282,1282,1277.25,1278.75,907
20110301|2011-03-16 01:30,16,1278.75,1281,1278.5,1279.75,307
20110301|2011-03-16 02:00,16,1279.75,1283.25,1279.75,1282.75,1949
20110301|2011-03-16 02:30,16,1283,1284.5,1282,1284,4229
20110301|2011-03-16 03:00,16,1283.75,1284.25,1281,1282,4966
20110301|2011-03-16 03:30,16,1281.75,1284.5,1280.5,1283.75,3549
20110301|2011-03-16 04:00,16,1283.25,1283.75,1281,1281.5,2208
20110301|2011-03-16 04:30,16,1281.75,1281.75,1277,1279,7446
20110301|2011-03-16 05:00,16,1279.25,1279.25,1274,1276,8017
20110301|2011-03-16 05:30,16,1276.25,1277.5,1272.75,1276.25,3440
20110301|2011-03-16 06:00,16,1276.25,1278.25,1275.25,1278.25,2702
20110301|2011-03-16 06:30,16,1278.25,1279,1276,1278.75,4048
20110301|2011-03-16 07:00,16,1278.75,1282.75,1278.25,1281.5,5733
20110301|2011-03-16 07:30,16,1281.75,1281.75,1277.5,1280.5,6301
20110301|2011-03-16 08:00,16,1280.5,1281.25,1276.75,1277,3579
20110301|2011-03-16 08:30,16,1276.75,1278.25,1272,1276.5,20417
20110301|2011-03-16 09:00,16,1276,1279.5,1275.75,1278.5,8506
20110301|2011-03-16 09:30,16,1278.25,1281,1273.25,1273.5,14455
20110301|2011-03-16 10:00,16,1273.25,1273.75,1260.25,1271,38123
20110301|2011-03-16 10:30,16,1271.25,1273.25,1266,1266.75,12698
20110301|2011-03-16 11:00,16,1267,1267.5,1261,1267,15007
20110301|2011-03-16 11:30,16,1267.25,1268.25,1263,1266.5,12704
20110301|2011-03-16 12:00,16,1266.75,1268.5,1262.25,1264,6491
20110301|2011-03-16 12:30,16,1263.75,1264.25,1259.5,1260.5,8839
20110301|2011-03-16 13:00,16,1260.5,1260.75,1248,1255.25,22419
20110301|2011-03-16 13:30,16,1255.25,1267.5,1254.25,1264.75,14448
20110301|2011-03-16 14:00,16,1264.5,1267.25,1259,1261.25,8984
20110301|2011-03-16 14:30,16,1261,1262.25,1256.25,1257,11676
20110301|2011-03-16 15:00,16,1257.25,1260,1256,1260,10271
20110301|2011-03-16 15:30,17,1259.75,1261,1257.25,1257.25,1369
20110301|2011-03-16 16:00,17,1257.5,1258,1251,1253.5,2238
20110301|2011-03-16 17:00,17,1253.5,1253.5,1246.5,1251,2888
20110301|2011-03-16 17:30,17,1251.5,1253,1247.25,1251.25,1168
20110301|2011-03-16 18:00,17,1251,1253,1249.25,1250.75,571
20110301|2011-03-16 18:30,17,1250.75,1257.5,1250.75,1256.75,1190
20110301|2011-03-16 19:00,17,1256.25,1262,1252.25,1258,2224
20110301|2011-03-16 19:30,17,1258,1261.75,1254.5,1261.75,1086
20110301|2011-03-16 20:00,17,1261.5,1263.25,1259.5,1262,828
20110301|2011-03-16 20:30,17,1261.5,1263.25,1260.25,1262.25,1022
20110301|2011-03-16 21:00,17,1262,1262.25,1258.5,1258.75,564
20110301|2011-03-16 21:30,17,1259,1260.5,1258.5,1258.5,289
20110301|2011-03-16 22:00,17,1259.25,1261.25,1257.5,1261.25,336
20110301|2011-03-16 22:30,17,1261.25,1264.25,1260.75,1264,1199
20110301|2011-03-16 23:00,17,1263.75,1264.5,1262,1263.75,249
20110301|2011-03-16 23:30,17,1264.25,1265,1263.5,1264.25,203
20110301|2011-03-17 00:00,17,1264.25,1267.75,1263.5,1267.75,456
20110301|2011-03-17 00:30,17,1267.25,1267.75,1265.25,1266.5,798
20110301|2011-03-17 01:00,17,1266.75,1267.5,1265.25,1265.5,400
20110301|2011-03-17 01:30,17,1265.5,1266.5,1263.5,1265,718
20110301|2011-03-17 02:00,17,1265.25,1270.5,1265,1267.75,3001
20110301|2011-03-17 02:30,17,1268,1270.25,1267,1270,2696
20110301|2011-03-17 03:00,17,1270,1270.75,1267,1270.75,4109
20110301|2011-03-17 03:30,17,1270.5,1272.75,1270,1272.25,3990
20110301|2011-03-17 04:00,17,1272,1275,1270,1270.5,3544
20110301|2011-03-17 04:30,17,1270.25,1271.75,1269.5,1270.25,2319
20110301|2011-03-17 05:00,17,1270,1270.75,1266.75,1270.25,2157
20110301|2011-03-17 05:30,17,1270.25,1270.25,1262.75,1268.25,5793
20110301|2011-03-17 06:00,17,1268.25,1268.5,1265.5,1267,2287
20110301|2011-03-17 06:30,17,1267,1271.5,1266.75,1270.25,3327
20110301|2011-03-17 07:00,17,1270.5,1277.5,1268.75,1275.5,6412
20110301|2011-03-17 07:30,17,1275.25,1278.5,1272.75,1276.5,9225
20110301|2011-03-17 08:00,17,1276.5,1278.25,1274.5,1275.25,8029
20110301|2011-03-17 08:30,17,1275.25,1276.5,1270.25,1271.5,12523
20110301|2011-03-17 09:00,17,1273.25,1279.25,1270.5,1278.5,11158
20110301|2011-03-17 09:30,17,1278.5,1279,1275.5,1276.75,5611
20110301|2011-03-17 10:00,17,1276.5,1279.25,1273.25,1273.75,6384
20110301|2011-03-17 10:30,17,1273.75,1276,1272,1272.25,4941
20110301|2011-03-17 11:00,17,1272.5,1276,1271.75,1275.25,5371
20110301|2011-03-17 11:30,17,1275.25,1277.25,1273.5,1274.25,3903
20110301|2011-03-17 12:00,17,1274,1277,1269.75,1270,3584
20110301|2011-03-17 12:30,17,1270,1272.25,1266.25,1268.75,5430
20110301|2011-03-17 13:00,17,1268.25,1270.25,1266.75,1269.25,4449
20110301|2011-03-17 13:30,17,1269.25,1274,1269.25,1272.25,3662
20110301|2011-03-17 14:00,17,1272.5,1274.25,1270.5,1271.25,6048
20110301|2011-03-17 14:30,17,1271.25,1277.5,1270.5,1273,10660
20110301|2011-03-17 15:00,17,1273.5,1275,1272,1273.25,10761
20110301|2011-03-17 15:30,18,1272.25,1273,1271.5,1273,195
20110301|2011-03-17 16:00,18,1272.75,1274,1272.25,1273.5,467
20110301|2011-03-17 17:00,18,1273.25,1274.75,1272.75,1274.25,249
20110301|2011-03-17 17:30,18,1274.75,1275,1268.75,1269.5,908
20110301|2011-03-17 18:00,18,1269.5,1270.75,1266.25,1267.75,763
20110301|2011-03-17 18:30,18,1267.5,1272.25,1267.25,1272.25,613
20110301|2011-03-17 19:00,18,1272.25,1283,1272.25,1281.5,2464
20110301|2011-03-17 19:30,18,1281.5,1281.5,1279.5,1280.25,443
20110301|2011-03-17 20:00,18,1280,1283.5,1279.5,1282.75,581
20110301|2011-03-17 20:30,18,1282.75,1283,1281.25,1281.75,402
20110301|2011-03-17 21:00,18,1281.75,1284.25,1281.25,1282.75,183
20110301|2011-03-17 21:30,18,1283,1284.5,1283,1283.25,330
20110301|2011-03-17 22:00,18,1283.5,1284.25,1283.25,1284.25,76
20110301|2011-03-17 22:30,18,1284.5,1286,1283.25,1285.5,275
20110301|2011-03-17 23:00,18,1285.75,1287.5,1285.75,1286.5,281
20110301|2011-03-17 23:30,18,1286.5,1287.25,1284.75,1285,128
20110301|2011-03-18 00:00,18,1285,1286,1284.75,1285,294
20110301|2011-03-18 00:30,18,1284.75,1285.25,1283.5,1283.5,245
20110301|2011-03-18 01:00,18,1283.75,1283.75,1282.75,1283.5,123
20110301|2011-03-18 01:30,18,1283.25,1283.25,1282.75,1282.75,89
20110301|2011-03-18 02:00,18,1283,1285.25,1282.5,1284,512
20110301|2011-03-18 02:30,18,1284.25,1284.5,1281.5,1281.75,1525
20110301|2011-03-18 03:00,18,1281.75,1283.75,1281.75,1282.5,1455
20110301|2011-03-18 03:30,18,1282.5,1284.25,1280,1280.25,1185
20110301|2011-03-18 04:00,18,1280.75,1282,1280,1281,1465
20110301|2011-03-18 04:30,18,1281.25,1282.75,1280.25,1282.75,1145
20110301|2011-03-18 05:00,18,1282.5,1283,1279,1280.5,1535
20110301|2011-03-18 05:30,18,1280.5,1282.75,1280,1282.75,1278
20110301|2011-03-18 06:00,18,1282.25,1284,1281.75,1283.75,2080
20110301|2011-03-18 06:30,18,1284,1285.25,1283.5,1283.5,2437
20110301|2011-03-18 07:00,18,1283.5,1284.25,1282.5,1283.5,2753
20110301|2011-03-18 07:30,18,1283.5,1293.25,1283.5,1289.5,6004
20110301|2011-03-18 08:00,18,1289.25,1292.5,1288.25,1291,8070
20110601|2010-12-26 17:00,27,1243,1243,1242.5,1242.5,4
20110601|2010-12-26 17:30,27,1243.25,1243.25,1242.75,1242.75,2
20110601|2010-12-26 19:30,27,1242,1242,1242,1242,1
20110601|2010-12-26 20:00,27,1242,1242,1242,1242,1
20110601|2010-12-26 21:00,27,1244.5,1244.5,1244.5,1244.5,1
20110601|2010-12-27 02:00,27,1243.5,1243.5,1241.5,1242.25,5
20110601|2010-12-27 02:30,27,1241,1241,1241,1241,1
20110601|2010-12-27 04:30,27,1243.25,1243.25,1243.25,1243.25,5
20110601|2010-12-27 06:00,27,1243.5,1243.5,1243.5,1243.5,1
20110601|2010-12-27 07:00,27,1242,1242,1242,1242,1
20110601|2010-12-27 08:30,27,1242.5,1242.5,1242.5,1242.5,5
20110601|2010-12-27 09:30,27,1245.5,1245.5,1245,1245,2
20110601|2010-12-27 10:30,27,1245,1245,1245,1245,1
20110601|2010-12-27 11:00,27,1245.75,1245.75,1245.75,1245.75,3
20110601|2010-12-27 12:00,27,1246.25,1248.5,1246.25,1248.5,3
20110601|2010-12-27 12:30,27,1248.5,1248.5,1248,1248,37
20110601|2010-12-27 13:00,27,1248,1248,1248,1248,2
20110601|2010-12-27 13:30,27,1248,1248.5,1248,1248.5,12
20110601|2010-12-27 14:00,27,1248.5,1248.75,1248.5,1248.75,3
20110601|2010-12-27 14:30,27,1248.5,1248.5,1248.5,1248.5,4
20110601|2010-12-27 15:00,27,1248,1248,1248,1248,2
20110601|2010-12-27 19:00,28,1249.5,1249.5,1249.5,1249.5,2
20110601|2010-12-27 20:30,28,1249,1249,1249,1249,1
20110601|2010-12-27 21:00,28,1249.75,1249.75,1249.75,1249.75,1
20110601|2010-12-27 23:30,28,1249.25,1249.25,1249.25,1249.25,1
20110601|2010-12-28 00:00,28,1249,1249,1249,1249,2
20110601|2010-12-28 02:00,28,1249.5,1250,1249.5,1249.75,8
20110601|2010-12-28 03:00,28,1249.75,1249.75,1249.75,1249.75,1
20110601|2010-12-28 03:30,28,1249.5,1250.25,1249.5,1250.25,4
20110601|2010-12-28 04:00,28,1251.25,1251.25,1251.25,1251.25,1
20110601|2010-12-28 05:00,28,1250.75,1251,1250.75,1251,4
20110601|2010-12-28 05:30,28,1251.5,1251.5,1251.5,1251.5,1
20110601|2010-12-28 06:00,28,1250.75,1250.75,1250.75,1250.75,5
20110601|2010-12-28 07:00,28,1250.25,1250.25,1250.25,1250.25,1
20110601|2010-12-28 08:30,28,1248.25,1248.5,1247.75,1248.25,34
20110601|2010-12-28 09:00,28,1247,1247.25,1247,1247,6
20110601|2010-12-28 10:00,28,1247,1247.25,1247,1247.25,3
20110601|2010-12-28 10:30,28,1247.25,1247.25,1247.25,1247.25,3
20110601|2010-12-28 12:00,28,1248.5,1248.5,1248.25,1248.25,2
20110601|2010-12-28 13:00,28,1249,1249.25,1249,1249.25,7
20110601|2010-12-28 13:30,28,1250,1250,1250,1250,2
20110601|2010-12-28 14:00,28,1250,1250.25,1249.75,1249.75,8
20110601|2010-12-28 14:30,28,1250.5,1250.5,1249.5,1249.5,10
20110601|2010-12-28 15:00,28,1249.25,1249.5,1249.25,1249.5,32
20110601|2010-12-28 18:30,29,1249,1249,1249,1249,1
20110601|2010-12-29 02:00,29,1251.25,1251.25,1251.25,1251.25,1
20110601|2010-12-29 02:30,29,1251.5,1251.5,1251.5,1251.5,36
20110601|2010-12-29 03:00,29,1251.5,1251.5,1251,1251,6
20110601|2010-12-29 04:00,29,1251.5,1251.5,1251.5,1251.5,1
20110601|2010-12-29 05:00,29,1251.75,1251.75,1251.75,1251.75,2
20110601|2010-12-29 06:30,29,1250.75,1250.75,1250.25,1250.25,3
20110601|2010-12-29 07:00,29,1250.25,1250.25,1250.25,1250.25,1
20110601|2010-12-29 07:30,29,1251.5,1251.5,1251.5,1251.5,2
20110601|2010-12-29 08:30,29,1251.5,1251.5,1250.75,1250.75,2
20110601|2010-12-29 09:30,29,1251.75,1252.5,1251.75,1252.5,9
20110601|2010-12-29 10:00,29,1251.75,1251.75,1251,1251,10
20110601|2010-12-29 10:30,29,1252,1252,1251.5,1251.5,3
20110601|2010-12-29 11:30,29,1252.25,1252.75,1252.25,1252.5,12
20110601|2010-12-29 13:00,29,1252.75,1252.75,1252.75,1252.75,1
20110601|2010-12-29 13:30,29,1253,1253,1253,1253,2
20110601|2010-12-29 14:00,29,1253,1253,1253,1253,5
20110601|2010-12-29 14:30,29,1252.75,1252.75,1252,1252,35
20110601|2010-12-29 15:00,29,1250,1250,1250,1250,5
20110601|2010-12-29 17:00,30,1251,1251,1251,1251,1
20110601|2010-12-29 18:00,30,1251.5,1251.5,1251.5,1251.5,2
20110601|2010-12-29 19:30,30,1250,1250,1250,1250,1
20110601|2010-12-30 01:30,30,1251.25,1251.25,1251.25,1251.25,1
20110601|2010-12-30 05:30,30,1249.5,1249.5,1249.5,1249.5,1
20110601|2010-12-30 07:30,30,1250,1250,1249.5,1249.5,6
20110601|2010-12-30 08:00,30,1249.5,1249.5,1249.5,1249.5,1
20110601|2010-12-30 08:30,30,1249.75,1251.75,1249.75,1251.5,5
20110601|2010-12-30 09:00,30,1249.25,1249.25,1248,1248,5
20110601|2010-12-30 09:30,30,1249.25,1249.25,1249.25,1249.25,30
20110601|2010-12-30 10:00,30,1248,1248,1248,1248,24
20110601|2010-12-30 11:30,30,1247.75,1247.75,1247.5,1247.5,3
20110601|2010-12-30 14:00,30,1249,1249,1249,1249,2
20110601|2010-12-30 15:00,30,1248.5,1248.5,1248.5,1248.5,7
20110601|2010-12-30 15:30,31,1249.75,1249.75,1249.75,1249.75,1
20110601|2010-12-30 20:00,31,1250.5,1250.5,1250.5,1250.5,1
20110601|2010-12-31 00:30,31,1251.25,1251.25,1251.25,1251.25,2
20110601|2010-12-31 03:00,31,1249.5,1249.5,1249.5,1249.5,1
20110601|2010-12-31 04:00,31,1249.25,1249.25,1249.25,1249.25,1
20110601|2010-12-31 06:30,31,1247,1247,1247,1247,1
20110601|2010-12-31 07:00,31,1245.75,1245.75,1245.25,1245.25,29
20110601|2010-12-31 07:30,31,1246.25,1246.25,1246.25,1246.25,5
20110601|2010-12-31 08:00,31,1246.25,1246.25,1246.25,1246.25,1
20110601|2010-12-31 08:30,31,1247,1247,1244.75,1244.75,4
20110601|2010-12-31 09:30,31,1247.75,1248.25,1247.75,1248.25,9
20110601|2010-12-31 10:30,31,1248.5,1248.5,1248.5,1248.5,1
20110601|2010-12-31 11:30,31,1249.25,1249.25,1249.25,1249.25,10
20110601|2010-12-31 14:30,31,1246.5,1246.5,1246.5,1246.5,2
20110601|2010-12-31 15:00,31,1251.5,1252,1251.5,1252,2
20110601|2011-01-02 17:00,3,1250.75,1250.75,1250.75,1250.75,5
20110601|2011-01-02 18:00,3,1251.5,1251.5,1251.5,1251.5,3
20110601|2011-01-02 19:00,3,1252,1252.25,1252,1252.25,2
20110601|2011-01-02 21:00,3,1252.25,1253.5,1252.25,1253.5,49
20110601|2011-01-02 21:30,3,1255,1255.5,1254.5,1254.75,4
20110601|2011-01-02 22:00,3,1255.25,1255.75,1255.25,1255.75,26
20110601|2011-01-02 22:30,3,1255.5,1255.5,1255.5,1255.5,1
20110601|2011-01-02 23:30,3,1255,1255,1255,1255,1
20110601|2011-01-03 00:30,3,1254.25,1254.25,1254.25,1254.25,1
20110601|2011-01-03 01:30,3,1254.25,1254.25,1253.75,1253.75,7
20110601|2011-01-03 02:00,3,1254.5,1254.5,1254.5,1254.5,2
20110601|2011-01-03 03:00,3,1255,1255,1255,1255,8
20110601|2011-01-03 03:30,3,1255,1255,1255,1255,2
20110601|2011-01-03 04:00,3,1255.25,1255.25,1255.25,1255.25,1
20110601|2011-01-03 06:00,3,1255,1255,1255,1255,4
20110601|2011-01-03 06:30,3,1257.75,1258.75,1257.75,1258.75,3
20110601|2011-01-03 07:30,3,1258,1258,1258,1258,5
20110601|2011-01-03 08:00,3,1258.25,1258.25,1258.25,1258.25,103
20110601|2011-01-03 08:30,3,1258.5,1262.5,1258.25,1262.5,42
20110601|2011-01-03 09:00,3,1261.25,1264,1261.25,1263.25,135
20110601|2011-01-03 09:30,3,1264.25,1265,1264.25,1265,15
20110601|2011-01-03 10:00,3,1265,1265.5,1264.5,1265.25,18
20110601|2011-01-03 10:30,3,1266.5,1266.5,1265.25,1265.25,20
20110601|2011-01-03 11:00,3,1267,1267,1266.25,1266.75,7
20110601|2011-01-03 11:30,3,1266.25,1266.25,1265,1265,6
20110601|2011-01-03 12:00,3,1265.5,1266,1265.5,1265.5,14
20110601|2011-01-03 12:30,3,1265.75,1265.75,1265.25,1265.25,6
20110601|2011-01-03 13:00,3,1266.25,1266.25,1264.75,1265,18
20110601|2011-01-03 13:30,3,1263.75,1264.75,1263.75,1264.75,6
20110601|2011-01-03 14:00,3,1262.5,1263.25,1261.75,1262.5,15
20110601|2011-01-03 14:30,3,1262.75,1263,1262,1262.25,5
20110601|2011-01-03 15:00,3,1259.5,1260.25,1259.25,1260.25,12
20110601|2011-01-03 15:30,4,1260.25,1260.25,1260,1260,2
20110601|2011-01-03 16:00,4,1260,1260,1260,1260,10
20110601|2011-01-03 18:00,4,1260.25,1260.25,1260.25,1260.25,1
20110601|2011-01-03 22:00,4,1261.25,1261.25,1261.25,1261.25,1
20110601|2011-01-03 22:30,4,1261.25,1261.25,1261.25,1261.25,2
20110601|2011-01-04 02:30,4,1260,1260,1259.75,1259.75,5
20110601|2011-01-04 05:00,4,1263.75,1263.75,1263.75,1263.75,3
20110601|2011-01-04 05:30,4,1264.25,1264.25,1264.25,1264.25,1
20110601|2011-01-04 06:00,4,1264.5,1264.5,1264.5,1264.5,1
20110601|2011-01-04 06:30,4,1263.5,1263.5,1263.5,1263.5,2
20110601|2011-01-04 07:00,4,1263.75,1263.75,1263,1263,2
20110601|2011-01-04 08:00,4,1264,1264.25,1264,1264.25,2
20110601|2011-01-04 08:30,4,1263.5,1263.5,1260,1260.5,34
20110601|2011-01-04 09:00,4,1259.25,1260.25,1258.75,1260.25,17
20110601|2011-01-04 09:30,4,1258.5,1258.75,1258.5,1258.5,11
20110601|2011-01-04 10:00,4,1258,1258.25,1256.75,1258.25,22
20110601|2011-01-04 10:30,4,1258.25,1258.75,1258.25,1258.75,12
20110601|2011-01-04 11:00,4,1256,1256,1254.25,1254.25,8
20110601|2011-01-04 11:30,4,1254.25,1254.25,1253.75,1254,16
20110601|2011-01-04 12:00,4,1255,1255,1254.5,1254.5,10
20110601|2011-01-04 12:30,4,1256.75,1256.75,1256.5,1256.5,7
20110601|2011-01-04 13:00,4,1256.5,1258.5,1256.5,1258.5,8
20110601|2011-01-04 13:30,4,1258.75,1260,1258.75,1260,5
20110601|2011-01-04 14:00,4,1258.75,1260.75,1258.25,1260.75,32
20110601|2011-01-04 14:30,4,1258.5,1261.25,1258.5,1261.25,42
20110601|2011-01-04 15:00,4,1260.5,1260.5,1260.5,1260.5,20
20110601|2011-01-04 15:30,5,1260.5,1260.5,1260.5,1260.5,1
20110601|2011-01-04 17:00,5,1260,1260,1260,1260,1
20110601|2011-01-04 18:30,5,1260,1260,1260,1260,10
20110601|2011-01-04 19:00,5,1259.5,1259.5,1259.5,1259.5,1
20110601|2011-01-04 19:30,5,1257.25,1257.25,1255.5,1255.5,2
20110601|2011-01-05 00:00,5,1257.25,1257.25,1257.25,1257.25,1
20110601|2011-01-05 02:00,5,1256.75,1256.75,1256.25,1256.25,2
20110601|2011-01-05 02:30,5,1255,1255,1252.25,1253,17
20110601|2011-01-05 03:00,5,1256,1256,1256,1256,88
20110601|2011-01-05 04:00,5,1254,1254,1253.25,1253.25,2
20110601|2011-01-05 04:30,5,1252.75,1252.75,1252.5,1252.5,3
20110601|2011-01-05 05:00,5,1252.5,1252.5,1252.5,1252.5,1
20110601|2011-01-05 05:30,5,1252.25,1252.25,1251.25,1251.25,12
20110601|2011-01-05 06:00,5,1253,1253,1252.75,1253,3
20110601|2011-01-05 06:30,5,1252,1252,1252,1252,4
20110601|2011-01-05 07:00,5,1255.75,1258.5,1255.5,1255.5,15
20110601|2011-01-05 07:30,5,1257.25,1257.25,1255.5,1256.75,18
20110601|2011-01-05 08:00,5,1257,1258,1255.75,1255.75,31
20110601|2011-01-05 08:30,5,1256.5,1259.25,1256,1258.25,25
20110601|2011-01-05 09:00,5,1258.25,1261,1258.25,1260.5,42
20110601|2011-01-05 09:30,5,1259.5,1261.75,1258.5,1261.5,33
20110601|2011-01-05 10:00,5,1261.75,1264,1261.25,1264,14
20110601|2011-01-05 10:30,5,1265,1266,1265,1265.5,10
20110601|2011-01-05 11:00,5,1265.5,1266.5,1265.5,1266.5,8
20110601|2011-01-05 11:30,5,1267,1268,1266.25,1266.5,36
20110601|2011-01-05 12:00,5,1266,1266.25,1266,1266.25,12
20110601|2011-01-05 12:30,5,1267,1267,1267,1267,6
20110601|2011-01-05 13:00,5,1267.25,1267.25,1267.25,1267.25,1
20110601|2011-01-05 13:30,5,1266,1266.75,1266,1266.75,6
20110601|2011-01-05 14:00,5,1268,1268.75,1268,1268,12
20110601|2011-01-05 14:30,5,1267,1267.75,1266.5,1267.5,15
20110601|2011-01-05 15:00,5,1267,1267,1266.5,1266.75,24
20110601|2011-01-05 15:30,6,1266.5,1266.5,1266.5,1266.5,1
20110601|2011-01-05 17:00,6,1267,1267,1267,1267,4
20110601|2011-01-05 17:30,6,1267.25,1267.25,1267.25,1267.25,15
20110601|2011-01-05 18:30,6,1266.75,1266.75,1266.75,1266.75,1
20110601|2011-01-05 20:30,6,1266.25,1266.25,1266.25,1266.25,1
20110601|2011-01-06 02:00,6,1266.25,1268.75,1266.25,1268.75,2
20110601|2011-01-06 02:30,6,1268,1268,1268,1268,6
20110601|2011-01-06 03:00,6,1267,1267,1267,1267,1
20110601|2011-01-06 04:00,6,1268.75,1268.75,1268.75,1268.75,1
20110601|2011-01-06 05:00,6,1270,1271,1270,1271,21
20110601|2011-01-06 05:30,6,1271,1271,1271,1271,1
20110601|2011-01-06 06:30,6,1270.25,1270.25,1270.25,1270.25,1
20110601|2011-01-06 07:30,6,1270,1270,1269,1269,7
20110601|2011-01-06 08:00,6,1268,1268.25,1268,1268,7
20110601|2011-01-06 08:30,6,1267,1268,1266.5,1268,22
20110601|2011-01-06 09:00,6,1266.75,1268,1266,1268,19
20110601|2011-01-06 09:30,6,1265.5,1266,1265.5,1266,44
20110601|2011-01-06 10:00,6,1266.5,1266.5,1262.75,1264,126
20110601|2011-01-06 10:30,6,1264.5,1264.5,1262.5,1263.5,52
20110601|2011-01-06 11:00,6,1263.25,1263.25,1263,1263,13
20110601|2011-01-06 11:30,6,1264,1265,1264,1265,10
20110601|2011-01-06 12:00,6,1263.5,1263.75,1263.5,1263.75,8
20110601|2011-01-06 12:30,6,1263.5,1265.5,1263.5,1265.5,34
20110601|2011-01-06 13:00,6,1267,1267,1266.25,1266.5,9
20110601|2011-01-06 13:30,6,1264,1264,1263,1264,18
20110601|2011-01-06 14:00,6,1264,1264,1263,1263,2
20110601|2011-01-06 14:30,6,1263,1266,1263,1264.75,14
20110601|2011-01-06 15:00,6,1265.5,1266,1265.5,1266,16
20110601|2011-01-06 17:00,7,1263.75,1263.75,1263.75,1263.75,2
20110601|2011-01-06 19:30,7,1263.75,1263.75,1263.75,1263.75,1
20110601|2011-01-06 20:00,7,1263.5,1263.5,1263.5,1263.5,1
20110601|2011-01-06 22:00,7,1264.5,1264.5,1264.5,1264.5,4
20110601|2011-01-07 01:30,7,1265.25,1265.25,1265.25,1265.25,16
20110601|2011-01-07 02:00,7,1265.25,1265.25,1263,1263,5
20110601|2011-01-07 03:00,7,1263.75,1263.75,1263.75,1263.75,1
20110601|2011-01-07 05:30,7,1266,1266,1266,1266,1
20110601|2011-01-07 06:00,7,1265,1265,1265,1265,1
20110601|2011-01-07 06:30,7,1264.75,1264.75,1264.75,1264.75,37
20110601|2011-01-07 07:00,7,1266,1267.25,1266,1267.25,44
20110601|2011-01-07 07:30,7,1261.75,1264.5,1261.75,1264,38
20110601|2011-01-07 08:00,7,1265.5,1267,1265.5,1266.75,21
20110601|2011-01-07 08:30,7,1265.25,1268.5,1263.75,1264,58
20110601|2011-01-07 09:00,7,1264.5,1266.5,1264.5,1266.5,9
20110601|2011-01-07 09:30,7,1267,1267,1262.5,1262.5,17
20110601|2011-01-07 10:00,7,1263,1263,1259.75,1259.75,30
20110601|2011-01-07 10:30,7,1257.25,1259.25,1257.25,1259.25,8
20110601|2011-01-07 11:00,7,1259,1259.75,1259,1259.75,3
20110601|2011-01-07 11:30,7,1256.75,1256.75,1253.25,1255,51
20110601|2011-01-07 12:00,7,1256,1258,1255.75,1257,50
20110601|2011-01-07 12:30,7,1258.25,1259,1257.75,1257.75,13
20110601|2011-01-07 13:00,7,1258.5,1258.5,1258,1258,4
20110601|2011-01-07 13:30,7,1260,1260.25,1259.5,1260.25,44
20110601|2011-01-07 14:00,7,1259.75,1261.75,1259.5,1261.5,12
20110601|2011-01-07 14:30,7,1262,1263,1262,1262.5,11
20110601|2011-01-07 15:00,7,1263.5,1263.75,1263.5,1263.5,27
20110601|2011-01-09 17:00,10,1261.25,1261.25,1260.75,1260.75,3
20110601|2011-01-09 17:30,10,1260.5,1260.5,1260,1260,2
20110601|2011-01-09 18:00,10,1258.75,1259,1258.75,1259,2
20110601|2011-01-09 19:30,10,1259.5,1259.5,1259.5,1259.5,1
20110601|2011-01-09 20:00,10,1262.25,1262.25,1262.25,1262.25,1
20110601|2011-01-09 23:00,10,1262.25,1262.5,1262.25,1262.25,3
20110601|2011-01-09 23:30,10,1262,1262,1262,1262,1
20110601|2011-01-10 00:30,10,1260.5,1260.75,1260.5,1260.75,21
20110601|2011-01-10 01:30,10,1260.25,1260.25,1258.5,1258.5,24
20110601|2011-01-10 02:00,10,1258,1258,1258,1258,1
20110601|2011-01-10 02:30,10,1256,1256,1256,1256,6
20110601|2011-01-10 05:30,10,1255,1255,1255,1255,2
20110601|2011-01-10 07:30,10,1258,1258,1258,1258,3
20110601|2011-01-10 08:00,10,1257,1257,1257,1257,1
20110601|2011-01-10 08:30,10,1256,1258.5,1253.5,1254,17
20110601|2011-01-10 09:00,10,1254.25,1255.5,1253.75,1255,15
20110601|2011-01-10 09:30,10,1258.5,1258.75,1257,1257,3
20110601|2011-01-10 10:00,10,1257,1257,1257,1257,5
20110601|2011-01-10 10:30,10,1258,1258,1257.75,1257.75,2
20110601|2011-01-10 11:00,10,1259.5,1259.75,1258,1259.5,7
20110601|2011-01-10 11:30,10,1259.25,1259.75,1259,1259,20
20110601|2011-01-10 12:00,10,1259,1259.5,1259,1259.5,4
20110601|2011-01-10 12:30,10,1261.25,1261.25,1260.75,1260.75,2
20110601|2011-01-10 13:00,10,1259,1260,1259,1260,2
20110601|2011-01-10 13:30,10,1261,1261,1260.5,1260.5,2
20110601|2011-01-10 14:00,10,1261.25,1262,1261.25,1262,33
20110601|2011-01-10 14:30,10,1262.5,1262.5,1261,1261,6
20110601|2011-01-10 15:00,10,1261.5,1261.5,1260.25,1260.5,49
20110601|2011-01-10 15:30,11,1260.5,1260.5,1260.5,1260.5,1
20110601|2011-01-10 17:30,11,1260,1261.25,1260,1261.25,2
20110601|2011-01-10 18:00,11,1261.5,1261.75,1261.5,1261.75,3
20110601|2011-01-10 19:30,11,1259.5,1261.75,1259.5,1261.75,3
20110601|2011-01-10 21:00,11,1261.5,1261.5,1261.5,1261.5,1
20110601|2011-01-10 21:30,11,1262.5,1262.5,1262.5,1262.5,1
20110601|2011-01-10 23:30,11,1261.75,1261.75,1261.75,1261.75,1
20110601|2011-01-11 01:00,11,1262.75,1262.75,1262.75,1262.75,2
20110601|2011-01-11 02:00,11,1262.5,1263.5,1262.5,1263.5,2
20110601|2011-01-11 05:00,11,1264.75,1264.75,1264.75,1264.75,2
20110601|2011-01-11 06:00,11,1266,1267.25,1266,1266.75,49
20110601|2011-01-11 06:30,11,1266,1266,1266,1266,15
20110601|2011-01-11 07:00,11,1265.25,1265.75,1265.25,1265.25,5
20110601|2011-01-11 07:30,11,1266.5,1266.5,1266.5,1266.5,1
20110601|2011-01-11 08:00,11,1266.25,1266.25,1266,1266,6
20110601|2011-01-11 08:30,11,1266.25,1266.25,1264,1264,29
20110601|2011-01-11 09:00,11,1264,1266,1264,1265.75,9
20110601|2011-01-11 09:30,11,1266,1266,1266,1266,1
20110601|2011-01-11 10:00,11,1267,1268.5,1267,1268.5,21
20110601|2011-01-11 10:30,11,1268,1268,1267.25,1267.5,4
20110601|2011-01-11 11:00,11,1267.25,1267.5,1266.75,1267.5,5
20110601|2011-01-11 11:30,11,1268.25,1268.25,1267.75,1267.75,7
20110601|2011-01-11 12:00,11,1267.75,1267.75,1264,1265.5,10
20110601|2011-01-11 12:30,11,1265.5,1265.75,1262.5,1262.5,13
20110601|2011-01-11 13:00,11,1262.75,1263.25,1261.5,1263,76
20110601|2011-01-11 13:30,11,1263.5,1263.5,1263.5,1263.5,1
20110601|2011-01-11 14:00,11,1264.25,1264.25,1264.25,1264.25,4
20110601|2011-01-11 14:30,11,1264.25,1265.5,1264.25,1265.5,7
20110601|2011-01-11 15:00,11,1265.75,1265.75,1265.25,1265.25,6
20110601|2011-01-11 19:30,12,1266,1266,1266,1266,1
20110601|2011-01-11 20:00,12,1266,1266.5,1266,1266.5,2
20110601|2011-01-11 20:30,12,1265.75,1266.25,1265.75,1266.25,13
20110601|2011-01-11 21:30,12,1266,1266,1266,1266,1
20110601|2011-01-12 00:30,12,1265.75,1265.75,1265.75,1265.75,2
20110601|2011-01-12 01:30,12,1267.5,1267.5,1267.5,1267.5,43
20110601|2011-01-12 02:00,12,1268,1271.75,1268,1271.75,44
20110601|2011-01-12 02:30,12,1271.25,1271.5,1271.25,1271.5,40
20110601|2011-01-12 03:00,12,1271.5,1272,1271.5,1272,9
20110601|2011-01-12 03:30,12,1273,1274,1273,1274,4
20110601|2011-01-12 04:00,12,1274,1274,1274,1274,1
20110601|2011-01-12 04:30,12,1273.75,1273.75,1273.25,1273.25,4
20110601|2011-01-12 05:00,12,1273.25,1273.5,1272.5,1272.5,4
20110601|2011-01-12 06:30,12,1273,1273.5,1273,1273.5,26
20110601|2011-01-12 07:00,12,1274,1274,1272.75,1273.25,10
20110601|2011-01-12 07:30,12,1273.25,1275,1273.25,1274.25,9
20110601|2011-01-12 08:00,12,1273.5,1273.75,1273.25,1273.75,3
20110601|2011-01-12 08:30,12,1272.5,1273,1271.25,1272.75,26
20110601|2011-01-12 09:00,12,1273,1275,1273,1274,19
20110601|2011-01-12 09:30,12,1273.75,1275.75,1273.75,1275.5,9
20110601|2011-01-12 10:00,12,1275.5,1277.75,1275.5,1276.5,31
20110601|2011-01-12 10:30,12,1277,1277.5,1276.75,1276.75,6
20110601|2011-01-12 11:00,12,1276.75,1278.5,1276.75,1278.5,49
20110601|2011-01-12 11:30,12,1278,1278,1277,1278,15
20110601|2011-01-12 12:00,12,1277.25,1277.25,1276,1276.25,10
20110601|2011-01-12 12:30,12,1276.75,1276.75,1276.5,1276.75,6
20110601|2011-01-12 13:00,12,1276.25,1276.5,1275.75,1275.75,8
20110601|2011-01-12 13:30,12,1277,1277,1276.75,1276.75,2
20110601|2011-01-12 14:00,12,1275,1275,1274.5,1275,53
20110601|2011-01-12 14:30,12,1274.75,1277,1274.75,1277,52
20110601|2011-01-12 15:00,12,1278,1279,1278,1278.5,57
20110601|2011-01-12 15:30,13,1278.25,1278.25,1278,1278.25,3
20110601|2011-01-12 17:30,13,1278,1278,1278,1278,1
20110601|2011-01-12 19:30,13,1277.5,1277.5,1277.5,1277.5,13
20110601|2011-01-12 20:00,13,1277.5,1277.5,1277.5,1277.5,2
20110601|2011-01-12 20:30,13,1276.75,1277,1276.75,1277,2
20110601|2011-01-13 01:30,13,1278.25,1278.75,1278.25,1278.75,2
20110601|2011-01-13 03:00,13,1277,1277,1277,1277,1
20110601|2011-01-13 05:00,13,1277,1277,1277,1277,1
20110601|2011-01-13 06:00,13,1278.25,1278.25,1278.25,1278.25,1
20110601|2011-01-13 07:00,13,1278.5,1278.5,1278.5,1278.5,1
20110601|2011-01-13 07:30,13,1276.75,1276.75,1276,1276,8
20110601|2011-01-13 08:00,13,1276.25,1276.75,1276,1276.75,19
20110601|2011-01-13 08:30,13,1276.5,1276.5,1275.75,1275.75,9
20110601|2011-01-13 09:00,13,1276,1276,1273,1275,21
20110601|2011-01-13 09:30,13,1274,1276.25,1274,1276.25,9
20110601|2011-01-13 10:00,13,1275.5,1277,1275.25,1277,9
20110601|2011-01-13 10:30,13,1277.5,1277.5,1276.75,1277,3
20110601|2011-01-13 11:30,13,1276.5,1276.5,1276.5,1276.5,15
20110601|2011-01-13 12:00,13,1276,1276.5,1275.75,1276.5,3
20110601|2011-01-13 12:30,13,1276.5,1276.5,1276.25,1276.25,3
20110601|2011-01-13 13:00,13,1275.25,1275.5,1273.75,1273.75,6
20110601|2011-01-13 13:30,13,1274.25,1274.25,1272.75,1272.75,26
20110601|2011-01-13 14:00,13,1274,1274,1274,1274,4
20110601|2011-01-13 14:30,13,1272.75,1273,1272,1273,41
20110601|2011-01-13 15:00,13,1275,1276.25,1275,1276.25,51
20110601|2011-01-13 16:00,14,1279,1279,1279,1279,1
20110601|2011-01-13 17:30,14,1278.5,1278.5,1278,1278,4
20110601|2011-01-13 18:30,14,1277.25,1277.25,1277.25,1277.25,1
20110601|2011-01-13 19:00,14,1277.25,1277.25,1277.25,1277.25,1
20110601|2011-01-13 20:00,14,1278,1278,1278,1278,10
20110601|2011-01-13 21:30,14,1277.25,1277.25,1277.25,1277.25,1
20110601|2011-01-13 23:30,14,1276.75,1276.75,1276.75,1276.75,1
20110601|2011-01-14 01:00,14,1276.5,1276.5,1276.5,1276.5,1
20110601|2011-01-14 02:00,14,1278,1278,1278,1278,1
20110601|2011-01-14 02:30,14,1276.5,1276.5,1276.25,1276.25,2
20110601|2011-01-14 04:30,14,1274.25,1274.25,1274.25,1274.25,1
20110601|2011-01-14 05:30,14,1275,1275,1275,1275,1
20110601|2011-01-14 06:00,14,1274.5,1274.5,1270.25,1271,8
20110601|2011-01-14 06:30,14,1271.25,1271.25,1271.25,1271.25,1
20110601|2011-01-14 07:00,14,1271.5,1271.5,1269.5,1271,10
20110601|2011-01-14 08:00,14,1271.5,1273.25,1271.5,1273.25,6
20110601|2011-01-14 08:30,14,1274.5,1275,1274.5,1275,28
20110601|2011-01-14 09:00,14,1276.5,1276.5,1274.75,1274.75,9
20110601|2011-01-14 09:30,14,1275,1278.25,1275,1277.25,15
20110601|2011-01-14 10:00,14,1277.25,1279.5,1277.25,1278,16
20110601|2011-01-14 10:30,14,1278.5,1278.5,1278.5,1278.5,2
20110601|2011-01-14 11:00,14,1280.25,1280.25,1280.25,1280.25,2
20110601|2011-01-14 11:30,14,1280.5,1281.25,1279.75,1279.75,12
20110601|2011-01-14 12:00,14,1280.25,1280.25,1280.25,1280.25,1
20110601|2011-01-14 12:30,14,1280.5,1283,1280.5,1282.75,12
20110601|2011-01-14 13:00,14,1283.25,1283.25,1282.75,1283,4
20110601|2011-01-14 13:30,14,1283,1283,1282,1283,6
20110601|2011-01-14 14:00,14,1283,1283,1282.5,1282.5,14
20110601|2011-01-14 14:30,14,1282.25,1284.25,1282.25,1283.75,20
20110601|2011-01-14 15:00,14,1284,1284.5,1284,1284,7
20110601|2011-01-16 17:00,18,1285,1285.75,1285,1285.75,3
20110601|2011-01-16 17:30,18,1284.75,1284.75,1284.75,1284.75,1
20110601|2011-01-16 18:00,18,1283.75,1284,1282.5,1282.5,3
20110601|2011-01-16 20:30,18,1282.25,1282.25,1282.25,1282.25,1
20110601|2011-01-16 21:00,18,1281.75,1281.75,1281.75,1281.75,1
20110601|2011-01-16 23:30,18,1281,1281,1281,1281,1
20110601|2011-01-17 01:00,18,1281,1281,1280.5,1280.5,2
20110601|2011-01-17 01:30,18,1281,1281,1280.75,1280.75,2
20110601|2011-01-17 02:00,18,1280,1280,1280,1280,1
20110601|2011-01-17 02:30,18,1281.5,1281.5,1280.75,1280.75,8
20110601|2011-01-17 03:00,18,1280.25,1280.25,1280.25,1280.25,1
20110601|2011-01-17 03:30,18,1280,1280,1280,1280,1
20110601|2011-01-17 05:00,18,1282,1282,1282,1282,1
20110601|2011-01-17 05:30,18,1281.75,1281.75,1281.75,1281.75,2
20110601|2011-01-17 06:30,18,1281.5,1281.5,1281.5,1281.5,1
20110601|2011-01-17 07:00,18,1282,1282,1282,1282,1
20110601|2011-01-17 07:30,18,1279.5,1279.75,1279,1279.75,4
20110601|2011-01-17 08:00,18,1278.5,1279,1278,1278,8
20110601|2011-01-17 10:00,18,1279.5,1279.5,1279.5,1279.5,1
20110601|2011-01-17 17:00,18,1280.25,1280.25,1280.25,1280.25,1
20110601|2011-01-17 17:30,18,1280.5,1280.5,1280.5,1280.5,1
20110601|2011-01-17 18:00,18,1280.25,1280.25,1279.75,1279.75,5
20110601|2011-01-17 18:30,18,1280.75,1280.75,1280.75,1280.75,1
20110601|2011-01-17 21:00,18,1281.5,1281.5,1281.5,1281.5,13
20110601|2011-01-17 23:00,18,1282.25,1282.5,1282.25,1282.5,2
20110601|2011-01-18 00:00,18,1281,1281,1280,1280,3
20110601|2011-01-18 01:00,18,1281.5,1281.5,1281.5,1281.5,1
20110601|2011-01-18 02:00,18,1283,1284.5,1283,1284.5,3
20110601|2011-01-18 02:30,18,1284.75,1284.75,1284.5,1284.5,3
20110601|2011-01-18 03:00,18,1285,1286.5,1285,1285.25,3
20110601|2011-01-18 03:30,18,1285.75,1285.75,1285.75,1285.75,1
20110601|2011-01-18 04:00,18,1286.75,1286.75,1286.75,1286.75,1
20110601|2011-01-18 05:00,18,1287,1287,1287,1287,3
20110601|2011-01-18 05:30,18,1288,1288,1288,1288,2
20110601|2011-01-18 07:00,18,1284,1284,1282.75,1282.75,3
20110601|2011-01-18 07:30,18,1282.75,1282.75,1282.75,1282.75,1
20110601|2011-01-18 08:00,18,1283.5,1283.5,1283.5,1283.5,1
20110601|2011-01-18 08:30,18,1285,1285,1282,1282.25,25
20110601|2011-01-18 09:00,18,1282.5,1286,1282.5,1285.25,15
20110601|2011-01-18 10:00,18,1284,1284,1284,1284,1
20110601|2011-01-18 12:00,18,1285.5,1285.5,1285,1285.25,22
20110601|2011-01-18 12:30,18,1285.75,1286.25,1285.75,1286.25,3
20110601|2011-01-18 13:30,18,1286,1286,1286,1286,3
20110601|2011-01-18 14:00,18,1284.5,1285.5,1284.5,1285.5,4
20110601|2011-01-18 14:30,18,1286.5,1287.25,1286.25,1286.25,20
20110601|2011-01-18 15:00,18,1287.5,1289.75,1287.5,1289.75,12
20110601|2011-01-18 15:30,19,1290.75,1291,1288.25,1288.25,28
20110601|2011-01-18 17:00,19,1288,1288,1288,1288,1
20110601|2011-01-18 17:30,19,1288.5,1288.5,1288.5,1288.5,1
20110601|2011-01-18 19:00,19,1289,1289,1289,1289,1
20110601|2011-01-19 01:00,19,1290.5,1290.5,1290.5,1290.5,1
20110601|2011-01-19 01:30,19,1289.25,1289.25,1289.25,1289.25,1
20110601|2011-01-19 03:00,19,1287.25,1287.25,1287.25,1287.25,1
20110601|2011-01-19 03:30,19,1288,1288.5,1288,1288.5,2
20110601|2011-01-19 04:30,19,1287.5,1287.5,1287.5,1287.5,1
20110601|2011-01-19 05:00,19,1286.75,1286.75,1286.75,1286.75,1
20110601|2011-01-19 06:30,19,1289,1290.25,1289,1290.25,12
20110601|2011-01-19 07:00,19,1289.75,1289.75,1285.75,1285.75,42
20110601|2011-01-19 07:30,19,1286,1286,1285.25,1285.25,2
20110601|2011-01-19 08:00,19,1284.5,1285.25,1284.5,1285.25,35
20110601|2011-01-19 08:30,19,1284.5,1284.5,1281.5,1281.5,14
20110601|2011-01-19 09:00,19,1281.75,1282.75,1279.25,1279.25,32
20110601|2011-01-19 09:30,19,1279.5,1279.5,1278,1278.75,13
20110601|2011-01-19 10:00,19,1278,1278,1277.25,1277.25,7
20110601|2011-01-19 10:30,19,1278.5,1278.5,1278.5,1278.5,44
20110601|2011-01-19 11:00,19,1278,1278,1278,1278,1
20110601|2011-01-19 11:30,19,1275,1275,1274.25,1275,46
20110601|2011-01-19 12:00,19,1274.5,1276.5,1274.25,1276,9
20110601|2011-01-19 12:30,19,1277,1277,1277,1277,1
20110601|2011-01-19 13:00,19,1276.25,1276.25,1274,1274,3
20110601|2011-01-19 13:30,19,1272.75,1272.75,1272.75,1272.75,2
20110601|2011-01-19 14:00,19,1273,1273,1270.5,1270.5,13
20110601|2011-01-19 14:30,19,1270.5,1272.75,1270.5,1272.75,6
20110601|2011-01-19 15:00,19,1273.5,1274.5,1273.5,1273.75,4
20110601|2011-01-19 15:30,20,1273.5,1273.5,1273.5,1273.5,1
20110601|2011-01-19 17:00,20,1273,1273,1273,1273,1
20110601|2011-01-19 17:30,20,1272.5,1272.5,1272.5,1272.5,3
20110601|2011-01-19 18:30,20,1274,1274.5,1274,1274.5,2
20110601|2011-01-19 20:00,20,1275.75,1275.75,1275.75,1275.75,1
20110601|2011-01-19 21:00,20,1274.25,1275,1274.25,1275,2
20110601|2011-01-19 22:30,20,1274.5,1274.5,1274.5,1274.5,1
20110601|2011-01-19 23:00,20,1273.5,1273.5,1273.5,1273.5,1
20110601|2011-01-20 00:30,20,1273,1273,1271.75,1271.75,3
20110601|2011-01-20 01:00,20,1271.75,1271.75,1270.5,1270.5,3
20110601|2011-01-20 02:00,20,1272.25,1272.25,1271.5,1271.5,2
20110601|2011-01-20 03:00,20,1272,1274.75,1272,1274.75,3
20110601|2011-01-20 03:30,20,1272.75,1272.75,1272.75,1272.75,1
20110601|2011-01-20 05:00,20,1272,1272,1272,1272,10
20110601|2011-01-20 06:00,20,1271,1271,1269.75,1269.75,3
20110601|2011-01-20 07:30,20,1272,1273,1271.5,1273,8
20110601|2011-01-20 08:00,20,1271,1271,1270.25,1270.25,2
20110601|2011-01-20 08:30,20,1271,1271,1266.75,1266.75,5
20110601|2011-01-20 09:00,20,1272,1272,1267,1267,5
20110601|2011-01-20 09:30,20,1267,1267,1267,1267,1
20110601|2011-01-20 10:00,20,1263.75,1265.5,1263.75,1264.25,45
20110601|2011-01-20 10:30,20,1264.25,1264.25,1264,1264,3
20110601|2011-01-20 11:00,20,1267,1269,1267,1269,4
20110601|2011-01-20 11:30,20,1268,1269.75,1268,1269.5,6
20110601|2011-01-20 12:00,20,1268.5,1268.75,1268.25,1268.5,7
20110601|2011-01-20 12:30,20,1268,1268,1268,1268,3
20110601|2011-01-20 13:00,20,1272.5,1273.25,1272.5,1273.25,5
20110601|2011-01-20 13:30,20,1274.5,1274.75,1273.25,1273.25,6
20110601|2011-01-20 14:00,20,1273,1273,1272,1272,8
20110601|2011-01-20 14:30,20,1269,1269,1269,1269,29
20110601|2011-01-20 15:00,20,1272,1272,1272,1272,1
20110601|2011-01-20 17:30,21,1272.75,1272.75,1270.5,1270.5,3
20110601|2011-01-20 18:00,21,1270.5,1270.5,1269.75,1270,5
20110601|2011-01-20 20:30,21,1269.25,1269.25,1269.25,1269.25,1
20110601|2011-01-20 21:00,21,1272,1272,1272,1272,1
20110601|2011-01-20 22:30,21,1270.5,1270.5,1270.5,1270.5,1
20110601|2011-01-20 23:00,21,1269,1269,1269,1269,2
20110601|2011-01-21 01:00,21,1270,1270,1270,1270,20
20110601|2011-01-21 01:30,21,1269.75,1269.75,1268.25,1268.25,21
20110601|2011-01-21 02:00,21,1270,1270,1270,1270,1
20110601|2011-01-21 04:30,21,1274,1274,1274,1274,88
20110601|2011-01-21 05:30,21,1272.75,1275,1272.75,1275,6
20110601|2011-01-21 06:00,21,1275.25,1275.25,1275.25,1275.25,1
20110601|2011-01-21 06:30,21,1278,1278,1277.5,1277.5,4
20110601|2011-01-21 07:00,21,1277.5,1277.75,1276,1276,6
20110601|2011-01-21 08:00,21,1278.5,1281,1278.5,1281,6
20110601|2011-01-21 08:30,21,1279.25,1282,1278.75,1282,14
20110601|2011-01-21 09:00,21,1282,1282,1280,1280,6
20110601|2011-01-21 09:30,21,1278,1279.25,1278,1279.25,5
20110601|2011-01-21 10:00,21,1276.25,1276.75,1275.75,1276.75,10
20110601|2011-01-21 10:30,21,1277.5,1277.5,1277.5,1277.5,1
20110601|2011-01-21 11:00,21,1275,1277.5,1275,1277.5,8
20110601|2011-01-21 11:30,21,1277,1277,1275.25,1276,29
20110601|2011-01-21 12:00,21,1276,1276,1276,1276,1
20110601|2011-01-21 13:30,21,1277.5,1277.5,1277.25,1277.25,2
20110601|2011-01-21 14:00,21,1277.25,1277.25,1277.25,1277.25,1
20110601|2011-01-21 14:30,21,1274.75,1274.75,1274.75,1274.75,1
20110601|2011-01-23 17:00,24,1274.25,1274.25,1274,1274,2
20110601|2011-01-23 18:00,24,1274.75,1275.25,1274.75,1275.25,3
20110601|2011-01-23 19:00,24,1276.25,1276.25,1275.5,1275.5,3
20110601|2011-01-23 20:00,24,1277,1277.75,1277,1277.75,4
20110601|2011-01-24 00:00,24,1280,1280,1280,1280,1
20110601|2011-01-24 01:30,24,1278.75,1278.75,1278.75,1278.75,1
20110601|2011-01-24 02:00,24,1276,1276.25,1276,1276.25,2
20110601|2011-01-24 03:30,24,1275.5,1275.5,1275.5,1275.5,1
20110601|2011-01-24 06:30,24,1275.25,1275.25,1275.25,1275.25,5
20110601|2011-01-24 07:00,24,1275.5,1275.5,1275.5,1275.5,1
20110601|2011-01-24 07:30,24,1277,1277,1277,1277,1
20110601|2011-01-24 08:30,24,1275.5,1276.25,1275.5,1276,7
20110601|2011-01-24 09:00,24,1274.5,1277.5,1274.5,1277.5,4
20110601|2011-01-24 10:00,24,1279,1281,1279,1280.25,36
20110601|2011-01-24 11:00,24,1281,1282,1281,1281.5,9
20110601|2011-01-24 11:30,24,1281,1282,1281,1282,7
20110601|2011-01-24 12:00,24,1281.75,1281.75,1281.75,1281.75,1
20110601|2011-01-24 12:30,24,1281.5,1281.5,1281.5,1281.5,1
20110601|2011-01-24 13:30,24,1282.75,1282.75,1282.75,1282.75,2
20110601|2011-01-24 14:00,24,1280.75,1280.75,1278.75,1278.75,14
20110601|2011-01-24 14:30,24,1280.25,1280.25,1280.25,1280.25,1
20110601|2011-01-24 15:00,24,1283,1284.25,1283,1283.25,28
20110601|2011-01-24 15:30,25,1283,1283,1282.75,1282.75,51
20110601|2011-01-24 16:00,25,1283,1283,1283,1283,1
20110601|2011-01-24 18:30,25,1283.5,1283.5,1283.5,1283.5,1
20110601|2011-01-24 19:30,25,1283.25,1283.25,1283,1283,44
20110601|2011-01-24 20:30,25,1283,1283,1283,1283,2
20110601|2011-01-24 21:00,25,1283,1283,1283,1283,10
20110601|2011-01-24 23:30,25,1284.75,1284.75,1284.75,1284.75,1
20110601|2011-01-25 00:00,25,1285,1286.25,1285,1286.25,3
20110601|2011-01-25 01:30,25,1286,1286,1286,1286,11
20110601|2011-01-25 02:00,25,1283,1283,1283,1283,40
20110601|2011-01-25 03:30,25,1281.25,1281.25,1278.25,1278.25,6
20110601|2011-01-25 04:30,25,1278.5,1278.5,1278,1278.25,18
20110601|2011-01-25 05:00,25,1279,1279.5,1279,1279.5,11
20110601|2011-01-25 05:30,25,1279.75,1279.75,1279.25,1279.25,11
20110601|2011-01-25 06:00,25,1279,1279.75,1279,1279.75,3
20110601|2011-01-25 06:30,25,1278.5,1278.5,1278.5,1278.5,1
20110601|2011-01-25 07:30,25,1278.5,1278.5,1277.5,1277.75,7
20110601|2011-01-25 08:00,25,1277.75,1277.75,1277.75,1277.75,1
20110601|2011-01-25 08:30,25,1279.25,1280.75,1279.25,1280.75,28
20110601|2011-01-25 09:00,25,1282.25,1282.25,1278.75,1279,7
20110601|2011-01-25 09:30,25,1280,1281,1280,1281,6
20110601|2011-01-25 10:00,25,1280.5,1280.5,1274.75,1275,64
20110601|2011-01-25 10:30,25,1274,1275,1273.75,1274.5,15
20110601|2011-01-25 11:00,25,1275.5,1278.5,1275.5,1278.5,7
20110601|2011-01-25 11:30,25,1279,1279,1278.75,1278.75,5
20110601|2011-01-25 12:00,25,1278,1278.25,1278,1278.25,2
20110601|2011-01-25 12:30,25,1276.75,1278.5,1276.75,1278.5,9
20110601|2011-01-25 13:00,25,1276.25,1276.5,1272.75,1273.25,24
20110601|2011-01-25 13:30,25,1275,1275,1273.25,1273.25,11
20110601|2011-01-25 14:00,25,1276,1279.25,1276,1279.25,44
20110601|2011-01-25 14:30,25,1278.5,1282.5,1278.5,1282.5,7
20110601|2011-01-25 16:00,26,1282,1282,1282,1282,1
20110601|2011-01-25 17:00,26,1282.25,1282.25,1282.25,1282.25,1
20110601|2011-01-25 19:00,26,1282.75,1282.75,1282.75,1282.75,4
20110601|2011-01-25 19:30,26,1283,1283,1283,1283,5
20110601|2011-01-25 20:00,26,1283.5,1285,1283.5,1285,2
20110601|2011-01-25 22:00,26,1285,1286,1285,1286,20
20110601|2011-01-25 23:30,26,1286.5,1287.25,1286.5,1286.5,50
20110601|2011-01-26 00:30,26,1286.5,1286.5,1286.5,1286.5,5
20110601|2011-01-26 01:00,26,1286.5,1286.5,1286.5,1286.5,1
20110601|2011-01-26 02:30,26,1286.75,1287,1286.75,1287,11
20110601|2011-01-26 03:00,26,1287.25,1287.25,1287.25,1287.25,1
20110601|2011-01-26 05:00,26,1288.5,1288.5,1288.5,1288.5,16
20110601|2011-01-26 05:30,26,1288.75,1288.75,1288.75,1288.75,1
20110601|2011-01-26 06:00,26,1289,1289.25,1288,1288,12
20110601|2011-01-26 06:30,26,1287.5,1287.75,1287.25,1287.5,31
20110601|2011-01-26 07:00,26,1287.5,1287.5,1287.25,1287.25,2
20110601|2011-01-26 07:30,26,1286.5,1286.5,1286.5,1286.5,6
20110601|2011-01-26 08:00,26,1285.75,1286.25,1285,1286.25,7
20110601|2011-01-26 08:30,26,1284.75,1284.75,1284,1284.25,9
20110601|2011-01-26 09:00,26,1284.25,1290.5,1284.25,1290.25,21
20110601|2011-01-26 09:30,26,1289.25,1290.5,1288.25,1288.25,14
20110601|2011-01-26 10:00,26,1288.75,1289,1288,1288,7
20110601|2011-01-26 10:30,26,1286,1288,1285.75,1288,11
20110601|2011-01-26 11:00,26,1288.25,1288.25,1288.25,1288.25,1
20110601|2011-01-26 11:30,26,1288.25,1289,1288.25,1289,62
20110601|2011-01-26 12:00,26,1288,1289,1288,1289,3
20110601|2011-01-26 12:30,26,1289,1290.25,1288.25,1289.5,17
20110601|2011-01-26 13:00,26,1289,1291.5,1287.5,1287.5,9
20110601|2011-01-26 13:30,26,1289.5,1291.5,1288.25,1290.25,13
20110601|2011-01-26 14:00,26,1290.25,1291.5,1289.5,1291.5,7
20110601|2011-01-26 14:30,26,1289.25,1290.75,1288,1288,23
20110601|2011-01-26 15:00,26,1288.25,1289,1288.25,1288.5,22
20110601|2011-01-26 16:00,27,1288,1288.25,1288,1288.25,10
20110601|2011-01-26 19:30,27,1288.25,1288.25,1287.25,1287.25,2
20110601|2011-01-26 20:00,27,1287,1287.75,1287,1287.75,6
20110601|2011-01-26 22:00,27,1288.5,1288.5,1288.5,1288.5,1
20110601|2011-01-27 01:30,27,1286.25,1286.25,1285.5,1285.5,2
20110601|2011-01-27 02:00,27,1285.5,1285.5,1285.5,1285.5,2
20110601|2011-01-27 02:30,27,1284.5,1284.5,1284.5,1284.5,2
20110601|2011-01-27 03:30,27,1287.5,1287.5,1287.5,1287.5,1
20110601|2011-01-27 04:00,27,1288.25,1288.25,1288.25,1288.25,11
20110601|2011-01-27 04:30,27,1289,1289,1289,1289,1
20110601|2011-01-27 05:30,27,1288.25,1288.25,1288,1288,7
20110601|2011-01-27 06:30,27,1288.5,1291.25,1288.5,1291.25,23
20110601|2011-01-27 07:00,27,1290.5,1290.75,1290.5,1290.75,21
20110601|2011-01-27 07:30,27,1287,1287,1287,1287,3
20110601|2011-01-27 08:00,27,1286.25,1288.5,1286.25,1288.5,4
20110601|2011-01-27 08:30,27,1288.75,1291.25,1287.25,1291.25,12
20110601|2011-01-27 09:00,27,1291.25,1291.5,1289,1290.5,27
20110601|2011-01-27 09:30,27,1292,1292,1292,1292,1
20110601|2011-01-27 10:00,27,1288.5,1288.5,1287.25,1287.25,58
20110601|2011-01-27 10:30,27,1286,1288.5,1286,1288.5,57
20110601|2011-01-27 11:00,27,1289.25,1289.25,1289.25,1289.25,2
20110601|2011-01-27 11:30,27,1289.5,1290.5,1289.5,1290.5,17
20110601|2011-01-27 12:00,27,1290,1291,1290,1291,3
20110601|2011-01-27 12:30,27,1290.25,1290.5,1290.25,1290.5,2
20110601|2011-01-27 13:00,27,1290.75,1291,1289,1289,4
20110601|2011-01-27 13:30,27,1289.5,1291,1289.5,1291,2
20110601|2011-01-27 14:00,27,1291.25,1291.25,1291.25,1291.25,1
20110601|2011-01-27 14:30,27,1291.5,1293,1291.25,1291.25,94
20110601|2011-01-27 15:00,27,1291,1291,1291,1291,32
20110601|2011-01-27 16:00,28,1289.75,1289.75,1289.75,1289.75,1
20110601|2011-01-27 17:30,28,1289.5,1289.5,1289.5,1289.5,5
20110601|2011-01-27 18:00,28,1289.5,1289.5,1289.5,1289.5,1
20110601|2011-01-27 19:00,28,1289,1289,1288.5,1288.75,27
20110601|2011-01-27 19:30,28,1288,1288,1288,1288,3
20110601|2011-01-27 20:00,28,1287.75,1287.75,1287,1287,2
20110601|2011-01-27 22:00,28,1288,1288,1288,1288,1
20110601|2011-01-27 23:00,28,1288,1288,1288,1288,4
20110601|2011-01-28 00:30,28,1288.75,1288.75,1288.75,1288.75,10
20110601|2011-01-28 01:00,28,1288.5,1288.5,1288.25,1288.25,2
20110601|2011-01-28 01:30,28,1287.25,1287.25,1287,1287,2
20110601|2011-01-28 02:00,28,1286.25,1286.25,1285.5,1285.75,7
20110601|2011-01-28 02:30,28,1286.5,1286.5,1286.25,1286.25,2
20110601|2011-01-28 03:30,28,1288,1288,1288,1288,1
20110601|2011-01-28 04:30,28,1289,1289,1289,1289,1
20110601|2011-01-28 05:00,28,1290,1290,1290,1290,5
20110601|2011-01-28 05:30,28,1290.75,1291,1290.75,1291,3
20110601|2011-01-28 06:00,28,1290.5,1291,1290,1291,4
20110601|2011-01-28 06:30,28,1291.25,1292,1291.25,1291.75,3
20110601|2011-01-28 07:30,28,1293,1293.5,1292,1292,40
20110601|2011-01-28 08:00,28,1292.5,1292.5,1292.5,1292.5,2
20110601|2011-01-28 08:30,28,1293.25,1294,1291,1291,29
20110601|2011-01-28 09:00,28,1290.5,1290.5,1283.5,1284,48
20110601|2011-01-28 09:30,28,1283.75,1283.75,1280,1281,74
20110601|2011-01-28 10:00,28,1279,1280.75,1279,1279.75,27
20110601|2011-01-28 10:30,28,1277,1277,1272,1272.25,37
20110601|2011-01-28 11:00,28,1271.75,1272.5,1269.75,1272,107
20110601|2011-01-28 11:30,28,1271.25,1274.25,1271,1273,23
20110601|2011-01-28 12:00,28,1270,1271.25,1268.75,1269,122
20110601|2011-01-28 12:30,28,1270.5,1272,1267.75,1272,23
20110601|2011-01-28 13:00,28,1272.5,1272.5,1271.25,1271.25,16
20110601|2011-01-28 13:30,28,1272,1272.5,1270,1270,5
20110601|2011-01-28 14:00,28,1270.75,1270.75,1267.75,1268.75,16
20110601|2011-01-28 14:30,28,1266,1268,1266,1267.75,41
20110601|2011-01-28 15:00,28,1269,1269,1267,1267,7
20110601|2011-01-30 17:00,31,1264.75,1265.25,1259,1259,69
20110601|2011-01-30 17:30,31,1259,1259,1259,1259,1
20110601|2011-01-30 18:00,31,1262,1262,1262,1262,11
20110601|2011-01-30 19:00,31,1264,1264,1264,1264,6
20110601|2011-01-30 19:30,31,1264.75,1264.75,1264.75,1264.75,1
20110601|2011-01-30 20:30,31,1266.75,1266.75,1266.5,1266.5,6
20110601|2011-01-30 22:30,31,1269.25,1269.25,1269.25,1269.25,5
20110601|2011-01-30 23:30,31,1269,1269,1268.5,1269,14
20110601|2011-01-31 01:00,31,1268.25,1268.25,1268,1268,12
20110601|2011-01-31 02:00,31,1267.25,1267.25,1267.25,1267.25,1
20110601|2011-01-31 02:30,31,1267.5,1267.5,1263.75,1263.75,22
20110601|2011-01-31 03:30,31,1265.75,1266,1265.5,1266,21
20110601|2011-01-31 04:00,31,1267.25,1268.5,1267.25,1268.5,18
20110601|2011-01-31 04:30,31,1269,1269.25,1268.75,1269.25,16
20110601|2011-01-31 05:00,31,1270,1270,1269.25,1269.25,23
20110601|2011-01-31 05:30,31,1268.25,1268.25,1268.25,1268.25,1
20110601|2011-01-31 06:00,31,1268.25,1269,1268.25,1269,2
20110601|2011-01-31 06:30,31,1271.25,1271.25,1271.25,1271.25,11
20110601|2011-01-31 07:00,31,1271.5,1272.75,1271.5,1272.25,12
20110601|2011-01-31 07:30,31,1272,1272.25,1272,1272.25,89
20110601|2011-01-31 08:30,31,1272.25,1272.5,1269.25,1271,30
20110601|2011-01-31 09:00,31,1269.75,1271.5,1269.25,1271.5,18
20110601|2011-01-31 09:30,31,1273.75,1273.75,1272.5,1273.5,4
20110601|2011-01-31 10:00,31,1274.25,1274.5,1273.5,1274.5,9
20110601|2011-01-31 10:30,31,1273.25,1275.25,1273.25,1273.75,9
20110601|2011-01-31 11:00,31,1276.5,1278.75,1276.5,1278.75,28
20110601|2011-01-31 11:30,31,1277.75,1277.75,1277.75,1277.75,5
20110601|2011-01-31 12:30,31,1276,1276,1276,1276,1
20110601|2011-01-31 13:00,31,1275.25,1275.5,1275.25,1275.5,10
20110601|2011-01-31 13:30,31,1274.25,1274.25,1273,1273,3
20110601|2011-01-31 14:00,31,1276,1277,1275.5,1275.5,38
20110601|2011-01-31 14:30,31,1275.5,1276,1275.5,1276,3
20110601|2011-01-31 15:00,31,1277.75,1278.75,1277.75,1278,22
20110601|2011-01-31 15:30,1,1277.5,1277.5,1277.5,1277.5,2
20110601|2011-01-31 17:00,1,1277,1277,1277,1277,10
20110601|2011-01-31 17:30,1,1277.25,1277.25,1277.25,1277.25,2
20110601|2011-01-31 18:30,1,1278.5,1278.5,1278.5,1278.5,1
20110601|2011-01-31 20:00,1,1280,1283.5,1280,1283.5,24
20110601|2011-01-31 20:30,1,1281.5,1281.5,1281.25,1281.25,2
20110601|2011-01-31 21:30,1,1281,1281,1281,1281,1
20110601|2011-01-31 22:30,1,1281,1281,1281,1281,1
20110601|2011-01-31 23:00,1,1279,1279,1279,1279,1
20110601|2011-02-01 00:00,1,1281.5,1281.5,1281.25,1281.25,2
20110601|2011-02-01 01:00,1,1281,1282,1281,1282,12
20110601|2011-02-01 01:30,1,1282,1282,1282,1282,11
20110601|2011-02-01 02:30,1,1280,1281,1280,1280.5,3
20110601|2011-02-01 03:30,1,1280.75,1280.75,1280.75,1280.75,2
20110601|2011-02-01 04:00,1,1282.75,1282.75,1282.75,1282.75,1
20110601|2011-02-01 05:00,1,1282.75,1284,1282.75,1283.5,3
20110601|2011-02-01 05:30,1,1284,1284,1284,1284,5
20110601|2011-02-01 06:30,1,1284.75,1284.75,1284.75,1284.75,1
20110601|2011-02-01 07:00,1,1285.25,1285.75,1285.25,1285.75,47
20110601|2011-02-01 07:30,1,1285.5,1285.5,1285.25,1285.25,22
20110601|2011-02-01 08:00,1,1285.5,1286.25,1285.25,1286.25,9
20110601|2011-02-01 08:30,1,1285.5,1290,1285.5,1289.5,35
20110601|2011-02-01 09:00,1,1290.5,1292.5,1288.5,1292.5,45
20110601|2011-02-01 09:30,1,1291.25,1293.75,1291,1293,39
20110601|2011-02-01 10:00,1,1293,1294.25,1292.25,1292.5,196
20110601|2011-02-01 10:30,1,1294.5,1296,1294.5,1296,18
20110601|2011-02-01 11:00,1,1295,1298,1295,1297.25,41
20110601|2011-02-01 11:30,1,1297.5,1300,1297.5,1300,39
20110601|2011-02-01 12:00,1,1300,1300,1299.5,1299.5,156
20110601|2011-02-01 12:30,1,1299,1299,1299,1299,6
20110601|2011-02-01 13:30,1,1298,1298.75,1297.25,1297.5,19
20110601|2011-02-01 14:00,1,1298.5,1299.5,1298.5,1299.5,33
20110601|2011-02-01 14:30,1,1300,1300.75,1298.75,1298.75,13
20110601|2011-02-01 15:00,1,1299,1299,1297.25,1297.75,9
20110601|2011-02-01 15:30,2,1296.5,1296.75,1296.5,1296.75,7
20110601|2011-02-01 16:00,2,1297.25,1297.25,1297,1297,3
20110601|2011-02-01 17:00,2,1297.75,1297.75,1295.5,1295.5,16
20110601|2011-02-01 17:30,2,1295.5,1295.5,1295.5,1295.5,4
20110601|2011-02-01 19:30,2,1298,1298,1298,1298,1
20110601|2011-02-01 21:00,2,1297.5,1297.5,1297.5,1297.5,5
20110601|2011-02-01 22:30,2,1298.25,1298.25,1298.25,1298.25,1
20110601|2011-02-02 00:00,2,1297.75,1297.75,1297.75,1297.75,4
20110601|2011-02-02 00:30,2,1297,1297.25,1297,1297.25,15
20110601|2011-02-02 02:00,2,1298,1298,1298,1298,3
20110601|2011-02-02 02:30,2,1299.5,1300,1299.5,1300,27
20110601|2011-02-02 03:00,2,1298.75,1298.75,1298,1298,13
20110601|2011-02-02 03:30,2,1298,1298,1298,1298,1
20110601|2011-02-02 05:00,2,1299.75,1300,1299.75,1300,2
20110601|2011-02-02 05:30,2,1298.75,1298.75,1298,1298,2
20110601|2011-02-02 06:30,2,1297.75,1297.75,1297.75,1297.75,3
20110601|2011-02-02 07:00,2,1296,1297.75,1296,1296,48
20110601|2011-02-02 07:30,2,1296,1296.5,1295,1296.5,8
20110601|2011-02-02 08:00,2,1294,1294.75,1293.25,1294.75,18
20110601|2011-02-02 08:30,2,1296,1298.5,1294.75,1298.25,111
20110601|2011-02-02 09:00,2,1298.25,1298.75,1295.75,1298,79
20110601|2011-02-02 09:30,2,1298.5,1298.5,1297,1297,8
20110601|2011-02-02 10:00,2,1296.25,1296.75,1295,1296.75,8
20110601|2011-02-02 10:30,2,1297,1297.25,1296.5,1297.25,99
20110601|2011-02-02 11:30,2,1296.75,1297,1296.75,1297,2
20110601|2011-02-02 12:00,2,1296.75,1296.75,1296.75,1296.75,1
20110601|2011-02-02 12:30,2,1297,1297,1297,1297,31
20110601|2011-02-02 13:00,2,1296,1297.5,1296,1297.5,6
20110601|2011-02-02 14:00,2,1297.75,1298.5,1296,1296,5
20110601|2011-02-02 14:30,2,1295.75,1296,1295.25,1296,10
20110601|2011-02-02 15:00,2,1296.25,1296.25,1295.75,1295.75,39
20110601|2011-02-02 15:30,3,1295.25,1295.25,1295.25,1295.25,1
20110601|2011-02-02 17:00,3,1295,1295,1295,1295,1
20110601|2011-02-02 21:00,3,1293,1293,1293,1293,1
20110601|2011-02-03 00:30,3,1293.75,1293.75,1293.75,1293.75,1
20110601|2011-02-03 01:00,3,1294,1294,1294,1294,1
20110601|2011-02-03 01:30,3,1294.5,1294.5,1294.5,1294.5,1
20110601|2011-02-03 02:00,3,1295.75,1296,1295,1295,8
20110601|2011-02-03 03:00,3,1296,1296,1295.75,1295.75,2
20110601|2011-02-03 04:00,3,1296.25,1296.25,1296.25,1296.25,5
20110601|2011-02-03 05:00,3,1294.25,1294.25,1294.25,1294.25,1
20110601|2011-02-03 05:30,3,1293.25,1293.25,1293.25,1293.25,1
20110601|2011-02-03 07:00,3,1291,1291,1291,1291,4
20110601|2011-02-03 07:30,3,1292,1292,1291.75,1291.75,8
20110601|2011-02-03 08:00,3,1292.5,1293.5,1292.5,1293.5,27
20110601|2011-02-03 08:30,3,1294,1294.75,1293,1293,6
20110601|2011-02-03 09:00,3,1292.25,1292.25,1287.5,1288.75,30
20110601|2011-02-03 09:30,3,1290,1291.5,1289.25,1291.5,22
20110601|2011-02-03 10:00,3,1290.5,1291.5,1290.25,1291.5,5
20110601|2011-02-03 10:30,3,1292,1294.75,1292,1294.75,42
20110601|2011-02-03 11:30,3,1294,1294.5,1294,1294.5,2
20110601|2011-02-03 12:00,3,1294.25,1294.25,1294.25,1294.25,5
20110601|2011-02-03 12:30,3,1294.75,1294.75,1293.5,1294.25,7
20110601|2011-02-03 13:00,3,1295,1296,1295,1295.75,16
20110601|2011-02-03 13:30,3,1295.75,1298,1295.75,1298,42
20110601|2011-02-03 14:00,3,1298.75,1299.25,1298.5,1299,151
20110601|2011-02-03 14:30,3,1299,1300.5,1299,1299.25,10
20110601|2011-02-03 15:00,3,1299.25,1299.25,1298.25,1298.25,168
20110601|2011-02-03 15:30,4,1298,1298.5,1298,1298.5,9
20110601|2011-02-03 17:30,4,1298.5,1298.5,1298.5,1298.5,1
20110601|2011-02-03 18:00,4,1298.75,1298.75,1297,1297,2
20110601|2011-02-03 18:30,4,1298.25,1298.25,1298.25,1298.25,10
20110601|2011-02-03 19:00,4,1297.5,1297.5,1297.5,1297.5,1
20110601|2011-02-03 20:00,4,1297.5,1297.5,1297.5,1297.5,1
20110601|2011-02-03 20:30,4,1297.75,1297.75,1297,1297,4
20110601|2011-02-03 23:00,4,1300,1300,1300,1300,1
20110601|2011-02-04 00:30,4,1298.5,1298.5,1298.5,1298.5,1
20110601|2011-02-04 01:30,4,1298.75,1298.75,1297.75,1297.75,20
20110601|2011-02-04 02:00,4,1298,1298,1298,1298,10
20110601|2011-02-04 03:00,4,1298.5,1298.75,1298.5,1298.5,32
20110601|2011-02-04 03:30,4,1298.75,1299.25,1298.75,1299.25,8
20110601|2011-02-04 05:30,4,1298.5,1298.5,1298.5,1298.5,1
20110601|2011-02-04 06:00,4,1299.5,1299.5,1299.5,1299.5,1
20110601|2011-02-04 06:30,4,1299.75,1300,1299.75,1300,11
20110601|2011-02-04 07:00,4,1299.75,1304.75,1299.75,1302.5,47
20110601|2011-02-04 07:30,4,1296.5,1302.75,1296.5,1300.75,215
20110601|2011-02-04 08:00,4,1301,1301,1299.25,1299.25,8
20110601|2011-02-04 08:30,4,1299,1299,1295.25,1299,45
20110601|2011-02-04 09:30,4,1300.25,1300.25,1294.25,1294.25,43
20110601|2011-02-04 10:00,4,1294.75,1297.5,1293.75,1297,49
20110601|2011-02-04 10:30,4,1297,1297.5,1296.75,1296.75,24
20110601|2011-02-04 11:00,4,1298,1298,1298,1298,1
20110601|2011-02-04 11:30,4,1297.75,1297.75,1297.75,1297.75,5
20110601|2011-02-04 12:00,4,1300,1300.5,1300,1300.5,6
20110601|2011-02-04 12:30,4,1299.75,1300.5,1299.75,1300.5,14
20110601|2011-02-04 13:00,4,1300.5,1300.5,1300.5,1300.5,2
20110601|2011-02-04 13:30,4,1299.75,1299.75,1299.75,1299.75,1
20110601|2011-02-04 14:00,4,1300.5,1301.5,1300.25,1301,24
20110601|2011-02-04 14:30,4,1301.5,1302.5,1301.5,1302.5,11
20110601|2011-02-04 15:00,4,1302.5,1303.25,1302.5,1302.75,12
20110601|2011-02-06 17:30,7,1301.5,1301.5,1301.5,1301.5,1
20110601|2011-02-06 18:30,7,1301.5,1301.5,1301.5,1301.5,1
20110601|2011-02-06 20:30,7,1302,1302,1301.75,1301.75,6
20110601|2011-02-06 21:30,7,1302,1302,1302,1302,8
20110601|2011-02-06 22:00,7,1303.25,1304,1303.25,1304,2
20110601|2011-02-07 00:30,7,1302,1303.5,1302,1303.5,4
20110601|2011-02-07 01:00,7,1303,1303,1303,1303,1
20110601|2011-02-07 01:30,7,1302.25,1302.25,1302.25,1302.25,2
20110601|2011-02-07 02:00,7,1302,1302.75,1302,1302.75,11
20110601|2011-02-07 02:30,7,1303,1307.75,1303,1307.75,8
20110601|2011-02-07 03:00,7,1307.25,1307.25,1306.5,1307.25,11
20110601|2011-02-07 03:30,7,1308.25,1308.75,1308.25,1308.75,6
20110601|2011-02-07 04:00,7,1307.25,1307.5,1307.25,1307.5,2
20110601|2011-02-07 04:30,7,1308,1308,1307.75,1307.75,2
20110601|2011-02-07 05:00,7,1306.5,1306.5,1305.75,1305.75,6
20110601|2011-02-07 05:30,7,1306.5,1306.5,1306.5,1306.5,3
20110601|2011-02-07 06:00,7,1306.25,1306.75,1306.25,1306.75,4
20110601|2011-02-07 06:30,7,1306.25,1306.25,1305.75,1305.75,7
20110601|2011-02-07 07:00,7,1306.5,1306.5,1306.5,1306.5,1
20110601|2011-02-07 07:30,7,1306.75,1306.75,1306,1306,8
20110601|2011-02-07 08:00,7,1305.75,1305.75,1305.75,1305.75,1
20110601|2011-02-07 08:30,7,1305.75,1309,1305.5,1308.25,21
20110601|2011-02-07 09:00,7,1309,1312.5,1309,1312.25,41
20110601|2011-02-07 09:30,7,1312.75,1313.25,1312.75,1313.25,50
20110601|2011-02-07 10:00,7,1314,1314.25,1312.5,1313,99
20110601|2011-02-07 10:30,7,1313.75,1315,1313,1313,18
20110601|2011-02-07 11:00,7,1313.25,1313.25,1312.25,1312.75,48
20110601|2011-02-07 11:30,7,1312.75,1313,1312.5,1313,123
20110601|2011-02-07 12:00,7,1313,1313.75,1313,1313.75,2
20110601|2011-02-07 12:30,7,1312.5,1312.5,1312.5,1312.5,2
20110601|2011-02-07 13:00,7,1312,1312.75,1312,1312.25,15
20110601|2011-02-07 13:30,7,1311.5,1312.25,1310,1310.5,46
20110601|2011-02-07 14:00,7,1310,1311.25,1308.75,1309.75,23
20110601|2011-02-07 14:30,7,1310.25,1311.5,1310.25,1311.5,21
20110601|2011-02-07 15:00,7,1311.25,1311.5,1311,1311.5,18
20110601|2011-02-07 15:30,8,1310.25,1310.25,1309.75,1309.75,14
20110601|2011-02-07 18:00,8,1310.5,1310.5,1310.5,1310.5,1
20110601|2011-02-07 18:30,8,1310.25,1310.25,1310.25,1310.25,2
20110601|2011-02-07 21:00,8,1310.25,1310.25,1310.25,1310.25,2
20110601|2011-02-07 23:00,8,1311,1311.25,1310.75,1311.25,5
20110601|2011-02-08 00:00,8,1311.25,1311.25,1311.25,1311.25,1
20110601|2011-02-08 01:00,8,1312.5,1312.5,1312.5,1312.5,2
20110601|2011-02-08 02:30,8,1311.75,1311.75,1311.75,1311.75,1
20110601|2011-02-08 04:00,8,1313.5,1314.25,1313.5,1314.25,33
20110601|2011-02-08 04:30,8,1311.5,1312.25,1311.5,1312.25,12
20110601|2011-02-08 06:00,8,1311.25,1311.25,1309.75,1309.75,4
20110601|2011-02-08 06:30,8,1310.5,1311.25,1310.5,1311.25,5
20110601|2011-02-08 07:00,8,1310.5,1311,1310.5,1311,19
20110601|2011-02-08 07:30,8,1311,1311.25,1311,1311.25,16
20110601|2011-02-08 08:30,8,1312,1312,1308.75,1311.5,49
20110601|2011-02-08 09:00,8,1311.75,1314.5,1311.75,1314.5,14
20110601|2011-02-08 09:30,8,1312.25,1313.5,1312.25,1313.5,3
20110601|2011-02-08 10:00,8,1312.25,1313.25,1312.25,1313.25,6
20110601|2011-02-08 10:30,8,1313.75,1313.75,1313.75,1313.75,1
20110601|2011-02-08 11:00,8,1314.25,1314.25,1314.25,1314.25,1
20110601|2011-02-08 11:30,8,1315,1315,1313.75,1313.75,19
20110601|2011-02-08 12:00,8,1314,1314,1313,1313,4
20110601|2011-02-08 12:30,8,1312.5,1313.25,1312.5,1313,10
20110601|2011-02-08 13:00,8,1313.75,1314.25,1313.75,1314.25,4
20110601|2011-02-08 13:30,8,1315,1315.5,1313.75,1313.75,13
20110601|2011-02-08 14:00,8,1315.75,1316,1315.5,1315.5,13
20110601|2011-02-08 14:30,8,1316.5,1317.5,1316.25,1316.75,17
20110601|2011-02-08 15:00,8,1316.75,1316.75,1316.75,1316.75,53
20110601|2011-02-08 15:30,9,1316.5,1317,1316.5,1317,9
20110601|2011-02-08 17:00,9,1316.75,1316.75,1316.75,1316.75,5
20110601|2011-02-08 18:00,9,1317.25,1317.25,1317.25,1317.25,1
20110601|2011-02-08 18:30,9,1316.25,1316.25,1316.25,1316.25,45
20110601|2011-02-08 19:30,9,1315.25,1315.25,1315.25,1315.25,1
20110601|2011-02-08 20:30,9,1315,1315,1314.75,1314.75,4
20110601|2011-02-08 21:30,9,1314.25,1314.25,1314.25,1314.25,1
20110601|2011-02-08 22:00,9,1314,1314.25,1313.75,1313.75,7
20110601|2011-02-08 22:30,9,1314,1314,1314,1314,1
20110601|2011-02-08 23:00,9,1314,1314,1314,1314,2
20110601|2011-02-08 23:30,9,1314.5,1314.5,1313,1313,2
20110601|2011-02-09 00:00,9,1313.5,1313.5,1313.5,1313.5,1
20110601|2011-02-09 01:30,9,1313,1313,1312.5,1312.5,3
20110601|2011-02-09 02:30,9,1314,1314,1314,1314,1
20110601|2011-02-09 03:00,9,1313,1313,1313,1313,1
20110601|2011-02-09 03:30,9,1312.5,1312.5,1312.5,1312.5,4
20110601|2011-02-09 04:00,9,1314,1314,1314,1314,1
20110601|2011-02-09 05:00,9,1311.5,1311.5,1311,1311.5,3
20110601|2011-02-09 06:00,9,1313,1313,1313,1313,2
20110601|2011-02-09 06:30,9,1311.75,1311.75,1311.75,1311.75,5
20110601|2011-02-09 07:00,9,1311.5,1311.5,1311.5,1311.5,11
20110601|2011-02-09 07:30,9,1311.75,1312,1311.75,1312,20
20110601|2011-02-09 08:00,9,1313,1313,1313,1313,4
20110601|2011-02-09 08:30,9,1313.5,1314.5,1312.5,1312.5,38
20110601|2011-02-09 09:00,9,1314.75,1315.5,1313.5,1314.5,58
20110601|2011-02-09 09:30,9,1315,1317.25,1315,1317.25,19
20110601|2011-02-09 10:00,9,1314.75,1314.75,1309.75,1310.5,44
20110601|2011-02-09 10:30,9,1310.75,1311.5,1310.5,1311,41
20110601|2011-02-09 11:00,9,1309.75,1310.75,1309.5,1309.5,16
20110601|2011-02-09 11:30,9,1312,1312.25,1312,1312.25,2
20110601|2011-02-09 12:00,9,1312.75,1313.5,1312.75,1313.5,2
20110601|2011-02-09 12:30,9,1313.5,1313.5,1312.5,1312.5,38
20110601|2011-02-09 13:00,9,1310.25,1310.25,1308.75,1309.25,51
20110601|2011-02-09 13:30,9,1310.25,1310.25,1308,1308,44
20110601|2011-02-09 14:30,9,1311,1313.5,1311,1313.5,14
20110601|2011-02-09 15:00,9,1314.5,1314.75,1314.25,1314.25,5
20110601|2011-02-09 15:30,10,1313.75,1313.75,1313,1313.5,34
20110601|2011-02-09 17:00,10,1313.5,1313.5,1312.75,1312.75,4
20110601|2011-02-09 17:30,10,1312.75,1313,1312.25,1312.25,3
20110601|2011-02-09 18:00,10,1311.75,1311.75,1311.75,1311.75,1
20110601|2011-02-09 19:00,10,1313,1313,1313,1313,1
20110601|2011-02-09 22:00,10,1315,1315,1315,1315,1
20110601|2011-02-09 22:30,10,1314.75,1314.75,1314.75,1314.75,1
20110601|2011-02-09 23:00,10,1314,1314.5,1314,1314.5,2
20110601|2011-02-09 23:30,10,1314,1314,1314,1314,5
20110601|2011-02-10 00:00,10,1313,1313,1313,1313,1
20110601|2011-02-10 01:00,10,1312.5,1312.5,1312.5,1312.5,1
20110601|2011-02-10 02:00,10,1308.75,1308.75,1308.25,1308.25,2
20110601|2011-02-10 02:30,10,1309.25,1309.25,1307.75,1308,4
20110601|2011-02-10 03:00,10,1308,1308,1306.75,1306.75,5
20110601|2011-02-10 03:30,10,1307,1307,1305.5,1305.75,17
20110601|2011-02-10 04:00,10,1307,1307,1307,1307,2
20110601|2011-02-10 05:00,10,1306.5,1306.5,1306.5,1306.5,1
20110601|2011-02-10 05:30,10,1307.75,1307.75,1306.75,1306.75,2
20110601|2011-02-10 06:00,10,1306,1306.5,1306,1306.5,19
20110601|2011-02-10 06:30,10,1307,1308,1307,1308,2
20110601|2011-02-10 07:00,10,1307.5,1307.5,1307,1307.25,10
20110601|2011-02-10 07:30,10,1307.5,1308.75,1306.5,1306.5,49
20110601|2011-02-10 08:00,10,1306.75,1307.25,1306.5,1307.25,4
20110601|2011-02-10 08:30,10,1306.25,1309.25,1304.25,1306,47
20110601|2011-02-10 09:00,10,1305.75,1311,1304,1309.5,40
20110601|2011-02-10 09:30,10,1309.25,1312.25,1309.25,1309.5,131
20110601|2011-02-10 10:00,10,1309.75,1311.5,1309.5,1311,14
20110601|2011-02-10 10:30,10,1313.5,1314,1312.75,1314,6
20110601|2011-02-10 11:00,10,1312.25,1312.5,1312.25,1312.25,15
20110601|2011-02-10 11:30,10,1312.75,1313.5,1311.75,1312.25,22
20110601|2011-02-10 12:00,10,1311,1311.5,1311,1311.25,13
20110601|2011-02-10 12:30,10,1310.25,1311,1310,1310.75,32
20110601|2011-02-10 13:00,10,1312.5,1312.5,1312.25,1312.25,11
20110601|2011-02-10 13:30,10,1313,1313,1313,1313,21
20110601|2011-02-10 14:00,10,1312,1312,1312,1312,19
20110601|2011-02-10 14:30,10,1313.25,1315.75,1311,1314,148
20110601|2011-02-10 15:00,10,1314,1314,1312.5,1312.5,27
20110601|2011-02-10 15:30,11,1311,1311,1310,1310,276
20110601|2011-02-10 16:00,11,1309.75,1309.75,1309.75,1309.75,2
20110601|2011-02-10 17:00,11,1310,1310,1309.75,1309.75,226
20110601|2011-02-10 17:30,11,1309.5,1309.5,1309.5,1309.5,1
20110601|2011-02-10 18:00,11,1309.5,1309.5,1309.5,1309.5,2
20110601|2011-02-10 18:30,11,1309.75,1309.75,1309.75,1309.75,1
20110601|2011-02-10 19:00,11,1309.25,1309.25,1309.25,1309.25,1
20110601|2011-02-10 19:30,11,1309,1309,1308,1308,2
20110601|2011-02-10 20:30,11,1309.5,1309.5,1309.5,1309.5,1
20110601|2011-02-10 21:00,11,1310.5,1310.5,1310.5,1310.5,1
20110601|2011-02-10 21:30,11,1310,1310,1310,1310,1
20110601|2011-02-10 22:00,11,1310,1310,1310,1310,1
20110601|2011-02-11 00:00,11,1307,1307,1307,1307,2
20110601|2011-02-11 00:30,11,1307,1307.5,1307,1307.5,6
20110601|2011-02-11 01:00,11,1307.25,1307.5,1307,1307,7
20110601|2011-02-11 03:00,11,1309,1309,1309,1309,5
20110601|2011-02-11 04:00,11,1306.75,1306.75,1306.75,1306.75,1
20110601|2011-02-11 04:30,11,1306.5,1306.75,1306.5,1306.75,2
20110601|2011-02-11 05:30,11,1308.5,1308.5,1308.5,1308.5,1
20110601|2011-02-11 06:00,11,1307.5,1307.5,1307.5,1307.5,1
20110601|2011-02-11 06:30,11,1309.75,1310,1309.75,1310,2
20110601|2011-02-11 07:00,11,1309.75,1309.75,1309.75,1309.75,1
20110601|2011-02-11 07:30,11,1310,1310,1310,1310,1
20110601|2011-02-11 08:00,11,1309.75,1309.75,1309,1309,8
20110601|2011-02-11 08:30,11,1309.75,1312.25,1309,1312.25,71
20110601|2011-02-11 09:00,11,1311.5,1313.75,1311.5,1313.75,6
20110601|2011-02-11 09:30,11,1314,1319,1313.75,1319,42
20110601|2011-02-11 10:00,11,1318.75,1321,1318.75,1319.5,60
20110601|2011-02-11 10:30,11,1319.5,1320.25,1318,1318,529
20110601|2011-02-11 11:00,11,1319,1319,1316.5,1316.75,15
20110601|2011-02-11 11:30,11,1318.25,1319.25,1318.25,1319,18
20110601|2011-02-11 12:00,11,1319,1320,1319,1319.5,20
20110601|2011-02-11 12:30,11,1319.75,1320,1319,1320,11
20110601|2011-02-11 13:00,11,1320.75,1321.25,1320.75,1321,39
20110601|2011-02-11 13:30,11,1322.5,1323.75,1322.25,1323.5,37
20110601|2011-02-11 14:00,11,1322.75,1323,1322.25,1322.75,9
20110601|2011-02-11 14:30,11,1322.75,1322.75,1321.75,1321.75,75
20110601|2011-02-11 15:00,11,1322.25,1322.5,1322.25,1322.5,2
20110601|2011-02-13 17:00,14,1322,1323.5,1322,1323.5,6
20110601|2011-02-13 17:30,14,1323.25,1323.25,1323,1323,7
20110601|2011-02-13 18:00,14,1323.25,1323.25,1323.25,1323.25,5
20110601|2011-02-13 19:30,14,1321.5,1321.5,1321.5,1321.5,1
20110601|2011-02-13 20:00,14,1321,1321,1321,1321,1
20110601|2011-02-13 20:30,14,1322.5,1322.5,1322.5,1322.5,1
20110601|2011-02-13 21:30,14,1323.5,1323.5,1323.5,1323.5,1
20110601|2011-02-13 23:00,14,1324,1324.25,1324,1324.25,2
20110601|2011-02-14 00:30,14,1325.25,1325.25,1325.25,1325.25,1
20110601|2011-02-14 01:00,14,1324.25,1324.25,1324.25,1324.25,1
20110601|2011-02-14 01:30,14,1324.25,1324.75,1324.25,1324.5,5
20110601|2011-02-14 02:00,14,1323.5,1324.5,1323.5,1323.5,8
20110601|2011-02-14 02:30,14,1322.25,1322.25,1322.25,1322.25,1
20110601|2011-02-14 03:00,14,1322,1322.5,1322,1322.5,8
20110601|2011-02-14 04:30,14,1321,1321,1321,1321,8
20110601|2011-02-14 05:00,14,1321,1321,1321,1321,1
20110601|2011-02-14 06:00,14,1321,1321,1321,1321,2
20110601|2011-02-14 06:30,14,1321,1321,1321,1321,1
20110601|2011-02-14 07:00,14,1320.75,1321,1320.75,1320.75,6
20110601|2011-02-14 07:30,14,1320.75,1321.25,1320.75,1321.25,21
20110601|2011-02-14 08:00,14,1321.25,1321.5,1321.25,1321.25,4
20110601|2011-02-14 08:30,14,1321.75,1322.5,1321,1322.5,54
20110601|2011-02-14 09:00,14,1322.75,1323.5,1322.5,1323.5,18
20110601|2011-02-14 09:30,14,1323,1323,1320,1320,19
20110601|2011-02-14 10:00,14,1321,1321.75,1320.75,1321.75,36
20110601|2011-02-14 10:30,14,1322.75,1323,1322.25,1323,16
20110601|2011-02-14 11:00,14,1322.75,1324.25,1322.75,1324,18
20110601|2011-02-14 11:30,14,1323.75,1323.75,1323.75,1323.75,30
20110601|2011-02-14 12:00,14,1323.25,1324.5,1323.25,1324.5,10
20110601|2011-02-14 12:30,14,1323.75,1324.5,1323.75,1324,49
20110601|2011-02-14 13:00,14,1323.25,1324.25,1323.25,1324.25,12
20110601|2011-02-14 13:30,14,1324.5,1325,1324.5,1324.5,36
20110601|2011-02-14 14:00,14,1324.75,1324.75,1324.75,1324.75,1
20110601|2011-02-14 14:30,14,1324.25,1326.25,1324.25,1325.75,103
20110601|2011-02-14 15:00,14,1324.25,1324.25,1323.5,1323.5,25
20110601|2011-02-14 15:30,15,1322.75,1322.75,1321.5,1321.5,15
20110601|2011-02-14 17:00,15,1321,1321.25,1320.5,1321.25,52
20110601|2011-02-14 19:30,15,1322,1322,1322,1322,1
20110601|2011-02-14 22:00,15,1323,1323,1323,1323,1
20110601|2011-02-15 00:00,15,1321.25,1321.25,1321.25,1321.25,5
20110601|2011-02-15 00:30,15,1321.75,1321.75,1321.75,1321.75,1
20110601|2011-02-15 01:30,15,1320.75,1320.75,1320.75,1320.75,1
20110601|2011-02-15 02:30,15,1323.5,1323.5,1323.5,1323.5,1
20110601|2011-02-15 03:30,15,1322.5,1322.5,1322.5,1322.5,20
20110601|2011-02-15 05:00,15,1322.75,1322.75,1322.75,1322.75,1
20110601|2011-02-15 05:30,15,1323.25,1323.25,1323.25,1323.25,1
20110601|2011-02-15 07:00,15,1322,1322,1322,1322,2
20110601|2011-02-15 07:30,15,1321,1321.25,1319.75,1320.75,51
20110601|2011-02-15 08:00,15,1320,1320.75,1319.75,1320.75,37
20110601|2011-02-15 08:30,15,1321.5,1322.75,1319.5,1322.75,254
20110601|2011-02-15 09:00,15,1322,1322,1317.75,1317.75,67
20110601|2011-02-15 09:30,15,1318.25,1320.75,1318.25,1320.75,118
20110601|2011-02-15 10:00,15,1320.5,1321.5,1320,1321.25,123
20110601|2011-02-15 10:30,15,1322,1322,1321,1321,15
20110601|2011-02-15 11:00,15,1319.75,1322,1319.25,1322,52
20110601|2011-02-15 11:30,15,1322,1322.75,1322,1322,51
20110601|2011-02-15 12:30,15,1321.75,1322.25,1321.75,1322.25,7
20110601|2011-02-15 13:00,15,1320.25,1320.25,1318,1318,52
20110601|2011-02-15 13:30,15,1317.5,1320.5,1317.5,1320.25,66
20110601|2011-02-15 14:00,15,1321,1321,1320.5,1320.75,70
20110601|2011-02-15 14:30,15,1319,1321,1319,1321,10
20110601|2011-02-15 15:00,15,1321,1322,1321,1321.75,79
20110601|2011-02-15 15:30,16,1321,1321,1321,1321,13
20110601|2011-02-15 16:00,16,1321.75,1321.75,1321.5,1321.75,22
20110601|2011-02-15 17:00,16,1321.75,1321.75,1321.75,1321.75,1
20110601|2011-02-15 18:00,16,1322.5,1322.5,1322.5,1322.5,30
20110601|2011-02-15 18:30,16,1322.5,1322.5,1322.5,1322.5,1
20110601|2011-02-15 19:00,16,1322.25,1322.25,1322,1322.25,36
20110601|2011-02-15 19:30,16,1322.75,1323.75,1322.75,1323.75,40
20110601|2011-02-15 20:00,16,1324,1324,1324,1324,32
20110601|2011-02-15 20:30,16,1324,1325.5,1324,1325.5,9
20110601|2011-02-15 21:00,16,1325.25,1326.5,1325.25,1326.5,15
20110601|2011-02-15 21:30,16,1327,1327.5,1327,1327.25,4
20110601|2011-02-15 22:00,16,1327,1327,1326.5,1326.75,9
20110601|2011-02-15 23:30,16,1325.75,1325.75,1325.75,1325.75,2
20110601|2011-02-16 00:00,16,1325.25,1325.25,1325,1325,2
20110601|2011-02-16 01:30,16,1325,1325.25,1325,1325.25,2
20110601|2011-02-16 02:00,16,1325.5,1326.5,1325,1326.5,4
20110601|2011-02-16 02:30,16,1327,1328,1327,1327.25,5
20110601|2011-02-16 03:30,16,1326.5,1326.5,1326.5,1326.5,5
20110601|2011-02-16 04:00,16,1326.5,1326.5,1326.5,1326.5,10
20110601|2011-02-16 06:00,16,1325.75,1325.75,1325.75,1325.75,2
20110601|2011-02-16 06:30,16,1325.75,1325.75,1325.75,1325.75,1
20110601|2011-02-16 07:00,16,1326,1327,1326,1327,15
20110601|2011-02-16 07:30,16,1326,1326,1326,1326,1
20110601|2011-02-16 08:00,16,1325.25,1325.25,1325.25,1325.25,1
20110601|2011-02-16 08:30,16,1325.5,1327.25,1325.25,1327.25,69
20110601|2011-02-16 09:00,16,1327.5,1329,1326.5,1329,116
20110601|2011-02-16 09:30,16,1328.5,1331,1328.5,1330,37
20110601|2011-02-16 10:00,16,1329.75,1330.25,1328.25,1328.25,47
20110601|2011-02-16 10:30,16,1327.75,1328.75,1326.75,1328.5,87
20110601|2011-02-16 11:00,16,1326,1326,1322.75,1325.25,31
20110601|2011-02-16 11:30,16,1326,1326.75,1325.5,1325.5,43
20110601|2011-02-16 12:00,16,1326,1326.5,1326,1326.5,2
20110601|2011-02-16 12:30,16,1327.75,1328.25,1327.75,1328.25,31
20110601|2011-02-16 13:00,16,1328,1328.5,1326.25,1326.25,92
20110601|2011-02-16 13:30,16,1328.75,1329.5,1328.5,1329.5,19
20110601|2011-02-16 14:00,16,1328.5,1330,1328.5,1328.5,20
20110601|2011-02-16 14:30,16,1329,1330.25,1329,1329,23
20110601|2011-02-16 15:00,16,1328.75,1328.75,1328,1328.25,18
20110601|2011-02-16 15:30,17,1328,1328.25,1328,1328,10
20110601|2011-02-16 16:00,17,1328,1328.25,1327.25,1327.25,36
20110601|2011-02-16 18:00,17,1327.75,1327.75,1327.75,1327.75,2
20110601|2011-02-16 19:00,17,1327.5,1327.75,1327.5,1327.75,4
20110601|2011-02-16 20:00,17,1327.25,1327.25,1327.25,1327.25,1
20110601|2011-02-16 21:00,17,1327,1327,1326.75,1326.75,13
20110601|2011-02-16 23:00,17,1326,1326,1326,1326,1
20110601|2011-02-16 23:30,17,1326,1326,1326,1326,1
20110601|2011-02-17 00:00,17,1326.5,1326.5,1326.5,1326.5,2
20110601|2011-02-17 00:30,17,1326.25,1326.25,1326.25,1326.25,2
20110601|2011-02-17 01:00,17,1327.75,1327.75,1327.75,1327.75,1
20110601|2011-02-17 04:00,17,1327.25,1327.25,1327.25,1327.25,1
20110601|2011-02-17 05:00,17,1326.25,1326.25,1326.25,1326.25,1
20110601|2011-02-17 06:30,17,1327.5,1327.5,1327.5,1327.5,3
20110601|2011-02-17 07:00,17,1328.25,1328.25,1328,1328,18
20110601|2011-02-17 07:30,17,1327.25,1327.25,1324.5,1325,45
20110601|2011-02-17 08:00,17,1324.75,1326,1324.75,1325.25,60
20110601|2011-02-17 08:30,17,1325.75,1326.75,1325,1326.75,69
20110601|2011-02-17 09:00,17,1328,1329,1326,1326,35
20110601|2011-02-17 09:30,17,1328,1329,1327.5,1329,43
20110601|2011-02-17 10:00,17,1328,1331.5,1328,1331.5,160
20110601|2011-02-17 10:30,17,1331.5,1332.25,1331.25,1331.5,24
20110601|2011-02-17 11:00,17,1331.25,1331.5,1330.5,1331.5,86
20110601|2011-02-17 11:30,17,1331.5,1331.5,1331.25,1331.25,12
20110601|2011-02-17 12:00,17,1332,1333.75,1332,1333.5,185
20110601|2011-02-17 12:30,17,1333.75,1334,1333.25,1333.5,29
20110601|2011-02-17 13:00,17,1333.5,1334.5,1333,1333,180
20110601|2011-02-17 13:30,17,1333.25,1334,1332.75,1334,50
20110601|2011-02-17 14:00,17,1334,1335.25,1334,1335.25,77
20110601|2011-02-17 14:30,17,1334.25,1335,1333.25,1333.75,38
20110601|2011-02-17 15:00,17,1333.25,1333.25,1332.75,1332.75,27
20110601|2011-02-17 15:30,18,1332.5,1332.75,1332.5,1332.75,16
20110601|2011-02-17 16:00,18,1333,1333,1332.25,1332.25,16
20110601|2011-02-17 17:00,18,1332.25,1332.75,1332,1332,42
20110601|2011-02-17 18:30,18,1332,1332,1332,1332,1
20110601|2011-02-17 21:00,18,1333.25,1333.25,1333.25,1333.25,1
20110601|2011-02-17 22:30,18,1334,1334,1334,1334,2
20110601|2011-02-17 23:00,18,1334,1334,1334,1334,1
20110601|2011-02-18 00:00,18,1333.25,1333.25,1333.25,1333.25,1
20110601|2011-02-18 00:30,18,1333.25,1333.75,1333.25,1333.75,3
20110601|2011-02-18 01:30,18,1333.25,1334.25,1333.25,1334.25,2
20110601|2011-02-18 02:00,18,1334.25,1334.25,1334.25,1334.25,1
20110601|2011-02-18 02:30,18,1332.75,1332.75,1332.75,1332.75,1
20110601|2011-02-18 03:00,18,1332.5,1332.5,1332.5,1332.5,1
20110601|2011-02-18 03:30,18,1332.75,1332.75,1332,1332,4
20110601|2011-02-18 04:00,18,1331,1331,1330.75,1330.75,3
20110601|2011-02-18 04:30,18,1331,1331,1330.75,1330.75,31
20110601|2011-02-18 05:00,18,1331.5,1331.5,1331.5,1331.5,2
20110601|2011-02-18 05:30,18,1332,1332,1332,1332,1
20110601|2011-02-18 06:00,18,1332,1333,1332,1333,3
20110601|2011-02-18 06:30,18,1332.75,1333,1332.75,1333,4
20110601|2011-02-18 07:00,18,1332.5,1332.5,1332.5,1332.5,1
20110601|2011-02-18 08:00,18,1334.5,1334.5,1333.75,1334.5,30
20110601|2011-02-18 08:30,18,1333.75,1334,1332.25,1333.75,118
20110601|2011-02-18 09:00,18,1334,1334.5,1333.25,1334.5,32
20110601|2011-02-18 09:30,18,1334.5,1335,1334.5,1335,13
20110601|2011-02-18 10:00,18,1335.25,1336.25,1335.25,1335.75,55
20110601|2011-02-18 10:30,18,1336.5,1337.25,1336,1336.75,77
20110601|2011-02-18 11:00,18,1336.5,1337.75,1336.5,1337.75,39
20110601|2011-02-18 11:30,18,1337.5,1337.5,1336.25,1337,24
20110601|2011-02-18 12:00,18,1336.5,1336.75,1335.75,1335.75,24
20110601|2011-02-18 12:30,18,1335.5,1335.5,1334,1335,33
20110601|2011-02-18 13:00,18,1335,1335,1332,1332.25,19
20110601|2011-02-18 13:30,18,1332,1334.5,1332,1334,27
20110601|2011-02-18 14:00,18,1334.5,1334.5,1333,1334,11
20110601|2011-02-18 14:30,18,1333.25,1336.25,1333.25,1336.25,51
20110601|2011-02-18 15:00,18,1336.5,1337.5,1336.25,1337,94
20110601|2011-02-20 17:00,22,1335.75,1337.5,1335.75,1337.25,9
20110601|2011-02-20 17:30,22,1337.25,1337.25,1335.75,1335.75,3
20110601|2011-02-20 18:00,22,1335.75,1335.75,1335.75,1335.75,1
20110601|2011-02-20 18:30,22,1335,1335,1334.75,1334.75,9
20110601|2011-02-20 19:00,22,1334.5,1334.5,1333.75,1333.75,3
20110601|2011-02-20 20:00,22,1334.25,1335.75,1334.25,1335.5,7
20110601|2011-02-20 20:30,22,1335.25,1335.25,1335.25,1335.25,1
20110601|2011-02-20 22:00,22,1335.75,1335.75,1335.25,1335.25,3
20110601|2011-02-20 23:00,22,1335,1335,1335,1335,1
20110601|2011-02-20 23:30,22,1335,1335.5,1335,1335.5,5
20110601|2011-02-21 00:00,22,1336.25,1336.25,1336.25,1336.25,2
20110601|2011-02-21 03:00,22,1337.25,1337.25,1336.75,1336.75,19
20110601|2011-02-21 03:30,22,1333.25,1333.25,1333.25,1333.25,3
20110601|2011-02-21 04:00,22,1332.75,1332.75,1332.75,1332.75,1
20110601|2011-02-21 04:30,22,1333.5,1333.5,1333,1333,13
20110601|2011-02-21 05:00,22,1333,1333,1333,1333,10
20110601|2011-02-21 05:30,22,1334.5,1334.5,1334.5,1334.5,1
20110601|2011-02-21 06:30,22,1334,1334,1334,1334,6
20110601|2011-02-21 08:00,22,1333.5,1333.5,1333.5,1333.5,2
20110601|2011-02-21 08:30,22,1333.25,1333.25,1331.75,1332.25,12
20110601|2011-02-21 09:00,22,1331.5,1331.75,1327.5,1328.25,53
20110601|2011-02-21 09:30,22,1327.5,1327.5,1326.75,1327,30
20110601|2011-02-21 10:00,22,1326.25,1326.25,1324.5,1324.75,36
20110601|2011-02-21 17:00,22,1324,1325,1322.75,1322.75,23
20110601|2011-02-21 17:30,22,1322.5,1323,1321.75,1321.75,8
20110601|2011-02-21 18:00,22,1322.5,1322.75,1322,1322,6
20110601|2011-02-21 18:30,22,1321.5,1321.75,1321,1321.75,15
20110601|2011-02-21 19:00,22,1323,1323.25,1322.75,1323.25,21
20110601|2011-02-21 19:30,22,1322.5,1322.75,1322.25,1322.75,18
20110601|2011-02-21 20:00,22,1322.5,1322.75,1322.5,1322.75,5
20110601|2011-02-21 20:30,22,1323,1323,1322.5,1322.75,4
20110601|2011-02-21 21:00,22,1323,1323,1322.5,1322.5,6
20110601|2011-02-21 21:30,22,1322.25,1322.5,1322.25,1322.5,5
20110601|2011-02-21 22:00,22,1322.5,1322.5,1321.25,1321.25,21
20110601|2011-02-21 22:30,22,1321.25,1322,1321.25,1322,7
20110601|2011-02-21 23:00,22,1322.5,1323,1322.5,1323,13
20110601|2011-02-21 23:30,22,1322,1322,1322,1322,1
20110601|2011-02-22 00:00,22,1321,1321,1320.5,1320.5,6
20110601|2011-02-22 00:30,22,1321.5,1321.5,1321.5,1321.5,1
20110601|2011-02-22 01:00,22,1320,1320.25,1319.5,1319.75,26
20110601|2011-02-22 01:30,22,1320,1320,1320,1320,13
20110601|2011-02-22 02:00,22,1319.75,1319.75,1317,1317,37
20110601|2011-02-22 02:30,22,1317,1317,1315.5,1317,20
20110601|2011-02-22 03:00,22,1316.5,1318.5,1315.75,1318.25,55
20110601|2011-02-22 03:30,22,1318.5,1318.5,1318.25,1318.25,4
20110601|2011-02-22 04:00,22,1317,1317,1316,1316.75,11
20110601|2011-02-22 05:00,22,1319.75,1320.75,1319.75,1320.75,9
20110601|2011-02-22 05:30,22,1319.5,1319.5,1319,1319.25,17
20110601|2011-02-22 06:00,22,1320,1321,1320,1321,32
20110601|2011-02-22 06:30,22,1321.25,1322.25,1321,1321.75,83
20110601|2011-02-22 07:00,22,1321.75,1322.5,1321,1322.5,23
20110601|2011-02-22 07:30,22,1321.75,1322.75,1321.75,1322.25,33
20110601|2011-02-22 08:00,22,1322,1322.75,1321.5,1321.75,32
20110601|2011-02-22 08:30,22,1321.5,1326,1318.5,1326,263
20110601|2011-02-22 09:00,22,1326.25,1329.5,1325.5,1326,147
20110601|2011-02-22 09:30,22,1325,1328,1325,1326.25,37
20110601|2011-02-22 10:00,22,1326.25,1326.25,1321,1322.5,84
20110601|2011-02-22 10:30,22,1321.75,1321.75,1318,1319,101
20110601|2011-02-22 11:00,22,1318.75,1318.75,1316.25,1317.5,85
20110601|2011-02-22 11:30,22,1317.75,1317.75,1311,1312,225
20110601|2011-02-22 12:00,22,1311,1313.5,1309,1310.25,122
20110601|2011-02-22 12:30,22,1309.75,1311.25,1308,1310.25,68
20110601|2011-02-22 13:00,22,1310.5,1310.5,1308.75,1309.5,20
20110601|2011-02-22 13:30,22,1311.25,1312.5,1309.5,1309.5,139
20110601|2011-02-22 14:00,22,1309.5,1310.75,1306,1306,39
20110601|2011-02-22 14:30,22,1307.5,1309,1306.5,1309,83
20110601|2011-02-22 15:00,22,1309.5,1310.25,1308.75,1309.75,157
20110601|2011-02-22 15:30,23,1309,1309.5,1309,1309.5,5
20110601|2011-02-22 16:00,23,1308.5,1308.5,1308,1308,9
20110601|2011-02-22 17:00,23,1308.5,1309.5,1308.5,1309.5,47
20110601|2011-02-22 17:30,23,1310,1311,1310,1311,34
20110601|2011-02-22 18:00,23,1311,1312,1311,1312,21
20110601|2011-02-22 18:30,23,1311.75,1311.75,1311.5,1311.5,10
20110601|2011-02-22 19:00,23,1312,1312,1312,1312,1
20110601|2011-02-22 19:30,23,1312.25,1313,1312.25,1313,5
20110601|2011-02-22 20:00,23,1312.25,1312.5,1312.25,1312.5,21
20110601|2011-02-22 20:30,23,1313,1313.5,1312.75,1312.75,43
20110601|2011-02-22 21:30,23,1313,1313.75,1313,1313.75,3
20110601|2011-02-22 22:00,23,1314,1314,1313.75,1313.75,41
20110601|2011-02-22 23:00,23,1313.5,1313.5,1313.5,1313.5,3
20110601|2011-02-22 23:30,23,1313.75,1314,1313.75,1314,26
20110601|2011-02-23 00:00,23,1313.75,1313.75,1313.75,1313.75,1
20110601|2011-02-23 00:30,23,1313,1313,1313,1313,1
20110601|2011-02-23 01:00,23,1313,1313.25,1313,1313.25,81
20110601|2011-02-23 01:30,23,1313.5,1313.5,1313.5,1313.5,2
20110601|2011-02-23 02:00,23,1313.5,1313.5,1313.5,1313.5,6
20110601|2011-02-23 02:30,23,1313.25,1313.25,1312.5,1313.25,6
20110601|2011-02-23 04:00,23,1313.25,1314.75,1313.25,1314.25,4
20110601|2011-02-23 04:30,23,1314.5,1314.5,1313.75,1313.75,2
20110601|2011-02-23 05:00,23,1314,1315,1314,1315,7
20110601|2011-02-23 05:30,23,1315.25,1315.25,1315,1315,42
20110601|2011-02-23 06:00,23,1315,1315.25,1314.25,1315.25,9
20110601|2011-02-23 06:30,23,1315.25,1315.25,1314,1314,15
20110601|2011-02-23 07:00,23,1314,1314,1311.75,1312.25,57
20110601|2011-02-23 07:30,23,1312,1312,1310.75,1311.75,100
20110601|2011-02-23 08:00,23,1310.25,1310.25,1307.75,1307.75,64
20110601|2011-02-23 08:30,23,1307.5,1311.25,1306,1306,299
20110601|2011-02-23 09:00,23,1306.25,1308.25,1303,1308.25,198
20110601|2011-02-23 09:30,23,1308.25,1308.5,1304.25,1304.5,49
20110601|2011-02-23 10:00,23,1306.75,1308,1305.25,1305.5,53
20110601|2011-02-23 10:30,23,1305,1305,1300.75,1301.25,26
20110601|2011-02-23 11:00,23,1300.5,1300.5,1295.75,1297.5,108
20110601|2011-02-23 11:30,23,1298.25,1300,1296,1298,67
20110601|2011-02-23 12:00,23,1297.75,1299,1293.25,1296.75,49
20110601|2011-02-23 12:30,23,1297.25,1300.75,1296,1300,64
20110601|2011-02-23 13:00,23,1299.25,1302.5,1299.25,1302.25,24
20110601|2011-02-23 13:30,23,1301.75,1304,1299.75,1303.75,67
20110601|2011-02-23 14:00,23,1304,1306.5,1302.75,1304,108
20110601|2011-02-23 14:30,23,1303.75,1304.25,1300.75,1301.25,39
20110601|2011-02-23 15:00,23,1301,1301.75,1300,1300,24
20110601|2011-02-23 15:30,24,1297,1297,1294,1294,3
20110601|2011-02-23 17:00,24,1303.5,1303.5,1303.5,1303.5,1
20110601|2011-02-23 17:30,24,1303,1303,1303,1303,2
20110601|2011-02-23 18:00,24,1303.25,1303.25,1302.5,1302.75,9
20110601|2011-02-23 18:30,24,1302.75,1302.75,1302.75,1302.75,4
20110601|2011-02-23 19:00,24,1302.5,1303.5,1302.5,1303.5,13
20110601|2011-02-23 19:30,24,1303.5,1303.75,1303.5,1303.5,4
20110601|2011-02-23 20:00,24,1304.25,1304.5,1303.75,1304.25,6
20110601|2011-02-23 21:00,24,1305,1305,1305,1305,3
20110601|2011-02-23 21:30,24,1305,1305.75,1305,1305.75,2
20110601|2011-02-23 22:00,24,1305.5,1305.5,1305,1305,2
20110601|2011-02-23 22:30,24,1305,1305,1304.75,1304.75,2
20110601|2011-02-23 23:00,24,1303.25,1303.5,1302.75,1303.5,9
20110601|2011-02-23 23:30,24,1303.5,1303.75,1303.5,1303.75,2
20110601|2011-02-24 00:00,24,1302.5,1302.5,1302.5,1302.5,6
20110601|2011-02-24 00:30,24,1302.5,1302.5,1301.25,1302,8
20110601|2011-02-24 01:00,24,1301.25,1301.25,1299.25,1299.5,11
20110601|2011-02-24 01:30,24,1299,1299,1289.75,1289.75,118
20110601|2011-02-24 02:00,24,1291,1291.25,1288.75,1291.25,66
20110601|2011-02-24 02:30,24,1293,1294,1292.5,1294,13
20110601|2011-02-24 03:00,24,1293,1293,1289.75,1291,42
20110601|2011-02-24 03:30,24,1290.75,1293.25,1290.75,1293,58
20110601|2011-02-24 04:00,24,1293.75,1295.5,1293.75,1295.5,7
20110601|2011-02-24 04:30,24,1295,1295,1293.75,1293.75,3
20110601|2011-02-24 05:00,24,1294.5,1294.5,1294,1294,2
20110601|2011-02-24 05:30,24,1293.75,1293.75,1292.25,1292.5,30
20110601|2011-02-24 06:00,24,1293.25,1294.25,1292.5,1294.25,17
20110601|2011-02-24 06:30,24,1294,1294.25,1292.5,1293.75,30
20110601|2011-02-24 07:00,24,1294.75,1296,1290,1290,38
20110601|2011-02-24 07:30,24,1295.75,1298.5,1293.75,1297.25,58
20110601|2011-02-24 08:00,24,1298.5,1301.5,1298.5,1299.5,149
20110601|2011-02-24 08:30,24,1298.75,1303,1298.25,1302.25,85
20110601|2011-02-24 09:00,24,1302,1304.25,1299.5,1302.5,79
20110601|2011-02-24 09:30,24,1302,1302,1299,1300.25,34
20110601|2011-02-24 10:00,24,1299.25,1300.5,1297.5,1300.5,113
20110601|2011-02-24 10:30,24,1300.75,1300.75,1295,1298,49
20110601|2011-02-24 11:00,24,1296.5,1296.75,1294.5,1294.5,15
20110601|2011-02-24 11:30,24,1294.5,1295.25,1293.5,1294.25,19
20110601|2011-02-24 12:00,24,1295.25,1297.25,1294,1294,83
20110601|2011-02-24 12:30,24,1294.5,1294.75,1287.75,1289.5,109
20110601|2011-02-24 13:00,24,1290,1298.25,1290,1298.25,44
20110601|2011-02-24 13:30,24,1296,1300,1295.5,1297.5,112
20110601|2011-02-24 14:00,24,1298.5,1302.25,1297,1302,133
20110601|2011-02-24 14:30,24,1302.25,1303,1300,1300,28
20110601|2011-02-24 15:00,24,1300.25,1300.25,1298.25,1298.5,23
20110601|2011-02-24 15:30,25,1297,1298,1296.25,1297.5,81
20110601|2011-02-24 16:00,25,1297.75,1297.75,1297.75,1297.75,1
20110601|2011-02-24 17:00,25,1299.5,1300.5,1299.25,1299.25,16
20110601|2011-02-24 17:30,25,1299.25,1300.25,1299.25,1300.25,4
20110601|2011-02-24 18:00,25,1301,1301,1301,1301,5
20110601|2011-02-24 18:30,25,1301.25,1301.25,1301.25,1301.25,3
20110601|2011-02-24 19:00,25,1301.75,1301.75,1301.25,1301.25,5
20110601|2011-02-24 20:00,25,1301.75,1301.75,1301.75,1301.75,1
20110601|2011-02-24 21:00,25,1301.25,1301.5,1301.25,1301.5,2
20110601|2011-02-24 22:00,25,1301.75,1303.25,1301.75,1302.75,30
20110601|2011-02-24 22:30,25,1303.25,1303.25,1303.25,1303.25,1
20110601|2011-02-25 01:00,25,1303.25,1304,1303.25,1304,59
20110601|2011-02-25 01:30,25,1301.5,1302,1301,1302,56
20110601|2011-02-25 02:30,25,1303.25,1303.25,1303.25,1303.25,2
20110601|2011-02-25 03:00,25,1303.25,1305.5,1303.25,1304.25,107
20110601|2011-02-25 03:30,25,1304.5,1304.5,1304.5,1304.5,1
20110601|2011-02-25 04:00,25,1305,1305,1303.25,1304,32
20110601|2011-02-25 04:30,25,1305.25,1305.25,1304.75,1304.75,16
20110601|2011-02-25 05:00,25,1305.25,1307,1305.25,1307,12
20110601|2011-02-25 05:30,25,1306.5,1306.5,1305.75,1305.75,4
20110601|2011-02-25 06:00,25,1306.75,1308,1306.75,1308,9
20110601|2011-02-25 06:30,25,1307,1307,1305,1305.75,23
20110601|2011-02-25 07:00,25,1306,1307,1306,1307,3
20110601|2011-02-25 07:30,25,1304.5,1306.75,1304,1306.5,16
20110601|2011-02-25 08:00,25,1305.25,1306.75,1305,1306,12
20110601|2011-02-25 08:30,25,1305.25,1309.75,1305.25,1309.5,106
20110601|2011-02-25 09:00,25,1310,1312.5,1310,1310.5,234
20110601|2011-02-25 09:30,25,1310.5,1313,1310.5,1312,71
20110601|2011-02-25 10:00,25,1312,1312.25,1310,1310,73
20110601|2011-02-25 10:30,25,1309.5,1309.75,1307.5,1308.25,67
20110601|2011-02-25 11:00,25,1310.5,1311.75,1310,1311.75,13
20110601|2011-02-25 11:30,25,1310.75,1311.75,1310.75,1311.5,9
20110601|2011-02-25 12:00,25,1312.75,1314.5,1312.75,1314,36
20110601|2011-02-25 12:30,25,1313.5,1314.75,1312.5,1313.25,11
20110601|2011-02-25 13:00,25,1313,1314.75,1312.5,1314,22
20110601|2011-02-25 13:30,25,1313.5,1314.25,1313,1314.25,24
20110601|2011-02-25 14:00,25,1314.25,1314.25,1313.5,1313.75,9
20110601|2011-02-25 14:30,25,1313.25,1314.25,1312.5,1314.25,80
20110601|2011-02-25 15:00,25,1314,1314.25,1313.25,1314,95
20110601|2011-02-27 17:00,28,1314.5,1314.5,1310.5,1311,33
20110601|2011-02-27 17:30,28,1310,1310,1309.75,1310,5
20110601|2011-02-27 18:00,28,1310.5,1310.5,1309.5,1309.5,4
20110601|2011-02-27 18:30,28,1309.25,1310.25,1309.25,1310.25,7
20110601|2011-02-27 19:00,28,1308.75,1308.75,1308.75,1308.75,1
20110601|2011-02-27 19:30,28,1308.5,1308.5,1308.25,1308.5,4
20110601|2011-02-27 20:00,28,1308.75,1309.25,1308.5,1309.25,16
20110601|2011-02-27 20:30,28,1310,1310,1309,1309.75,18
20110601|2011-02-27 21:00,28,1309.25,1309.25,1309,1309,3
20110601|2011-02-27 21:30,28,1309.25,1310.5,1309.25,1310.5,23
20110601|2011-02-27 22:00,28,1311,1311,1310.75,1310.75,6
20110601|2011-02-27 22:30,28,1310.75,1311,1310.75,1311,25
20110601|2011-02-27 23:00,28,1311,1312.25,1311,1312.25,62
20110601|2011-02-28 00:00,28,1312.5,1312.5,1312.5,1312.5,21
20110601|2011-02-28 00:30,28,1312,1313,1312,1313,42
20110601|2011-02-28 01:00,28,1313.25,1313.75,1313,1313.75,36
20110601|2011-02-28 02:00,28,1312,1312,1309.5,1309.5,6
20110601|2011-02-28 02:30,28,1309.75,1310.25,1309.75,1310.25,3
20110601|2011-02-28 03:00,28,1312,1312,1312,1312,1
20110601|2011-02-28 03:30,28,1312,1312,1312,1312,1
20110601|2011-02-28 04:00,28,1310.75,1310.75,1310.75,1310.75,1
20110601|2011-02-28 04:30,28,1311.25,1311.25,1311.25,1311.25,1
20110601|2011-02-28 05:00,28,1312.25,1312.25,1312.25,1312.25,2
20110601|2011-02-28 05:30,28,1313.5,1313.5,1312.5,1312.5,3
20110601|2011-02-28 06:00,28,1313.75,1315.75,1313.75,1315.5,31
20110601|2011-02-28 06:30,28,1316.75,1320.5,1316.75,1320.5,41
20110601|2011-02-28 07:00,28,1319.5,1321,1319.25,1320.25,90
20110601|2011-02-28 07:30,28,1320,1320,1319.25,1319.5,28
20110601|2011-02-28 08:00,28,1319.5,1319.5,1318.5,1319,21
20110601|2011-02-28 08:30,28,1318.25,1322.5,1318.25,1321.75,401
20110601|2011-02-28 09:00,28,1322,1323.75,1320.5,1322.25,325
20110601|2011-02-28 09:30,28,1323,1323,1321.25,1322.75,77
20110601|2011-02-28 10:00,28,1322.75,1323,1320.5,1320.5,111
20110601|2011-02-28 10:30,28,1320,1320.5,1319,1320.5,370
20110601|2011-02-28 11:00,28,1319.5,1320.25,1319,1320,377
20110601|2011-02-28 11:30,28,1321,1321,1317,1317.5,159
20110601|2011-02-28 12:00,28,1317,1317.25,1315,1315.75,238
20110601|2011-02-28 12:30,28,1315.5,1317,1315.5,1315.5,72
20110601|2011-02-28 13:00,28,1315.25,1317.75,1314.75,1317.75,82
20110601|2011-02-28 13:30,28,1318,1319,1317.5,1319,109
20110601|2011-02-28 14:00,28,1319,1319.5,1317.75,1319.5,41
20110601|2011-02-28 14:30,28,1319.5,1322,1319.5,1321.75,124
20110601|2011-02-28 15:00,28,1322,1324,1321.5,1321.75,104
20110601|2011-02-28 15:30,1,1321.75,1322.25,1321.25,1321.25,43
20110601|2011-02-28 17:00,1,1322,1323,1322,1323,8
20110601|2011-02-28 17:30,1,1323,1323,1322.75,1323,13
20110601|2011-02-28 18:00,1,1323.5,1323.5,1323,1323,3
20110601|2011-02-28 18:30,1,1324,1324.5,1324,1324.5,13
20110601|2011-02-28 19:00,1,1324,1324.5,1324,1324.25,4
20110601|2011-02-28 19:30,1,1324,1324,1324,1324,1
20110601|2011-02-28 20:30,1,1322.75,1323.5,1322.75,1323.5,4
20110601|2011-02-28 21:00,1,1323.25,1324,1323.25,1323.75,13
20110601|2011-02-28 21:30,1,1323.75,1324.75,1323.75,1324.75,4
20110601|2011-02-28 22:00,1,1324,1324.25,1324,1324,5
20110601|2011-02-28 22:30,1,1323.75,1324,1323.75,1324,16
20110601|2011-02-28 23:00,1,1323.5,1323.5,1323.5,1323.5,1
20110601|2011-02-28 23:30,1,1323.5,1323.75,1323.5,1323.75,3
20110601|2011-03-01 00:00,1,1325,1326,1325,1326,50
20110601|2011-03-01 00:30,1,1326,1326,1326,1326,1
20110601|2011-03-01 01:00,1,1326,1326.5,1326,1326.5,11
20110601|2011-03-01 01:30,1,1326.25,1327,1326,1327,13
20110601|2011-03-01 02:00,1,1327,1328.5,1327,1328.5,14
20110601|2011-03-01 02:30,1,1329,1331.25,1329,1331.25,28
20110601|2011-03-01 03:00,1,1331,1331.25,1329.25,1329.75,18
20110601|2011-03-01 03:30,1,1329.25,1329.25,1328,1328.25,8
20110601|2011-03-01 04:00,1,1328,1329.25,1327.75,1329.25,18
20110601|2011-03-01 05:00,1,1327.25,1327.5,1326.75,1327.5,7
20110601|2011-03-01 05:30,1,1326.5,1327,1326.5,1327,8
20110601|2011-03-01 06:00,1,1326,1326,1323.25,1323.25,34
20110601|2011-03-01 06:30,1,1323.5,1325.25,1323,1325.25,52
20110601|2011-03-01 07:00,1,1324,1326,1324,1326,73
20110601|2011-03-01 07:30,1,1325.75,1325.75,1324.25,1325.75,17
20110601|2011-03-01 08:00,1,1326.25,1326.5,1325.5,1325.5,54
20110601|2011-03-01 08:30,1,1327,1327.25,1320.25,1320.75,172
20110601|2011-03-01 09:00,1,1319.75,1322.75,1314.75,1315,637
20110601|2011-03-01 09:30,1,1314.5,1319,1313.25,1319,425
20110601|2011-03-01 10:00,1,1318.75,1319.75,1315,1315,191
20110601|2011-03-01 10:30,1,1314.5,1315.5,1310.25,1310.5,240
20110601|2011-03-01 11:00,1,1310,1311.25,1307.75,1308.25,235
20110601|2011-03-01 11:30,1,1308.5,1311.5,1308.5,1310.5,74
20110601|2011-03-01 12:00,1,1309.75,1310.5,1305.75,1306.25,269
20110601|2011-03-01 12:30,1,1306.25,1308,1305.25,1308,171
20110601|2011-03-01 13:00,1,1305.25,1305.5,1301.75,1302.25,278
20110601|2011-03-01 13:30,1,1301.75,1304.5,1300.75,1302,246
20110601|2011-03-01 14:00,1,1302.25,1304,1300,1303,739
20110601|2011-03-01 14:30,1,1303.25,1304,1299.75,1299.75,324
20110601|2011-03-01 15:00,1,1299.75,1300,1296.25,1296.25,195
20110601|2011-03-01 15:30,2,1296,1296.5,1293,1293,50
20110601|2011-03-01 16:00,2,1292.5,1293,1291.75,1292.5,10
20110601|2011-03-01 17:00,2,1293.5,1296,1293.5,1296,10
20110601|2011-03-01 17:30,2,1295.25,1295.25,1294.5,1295.25,8
20110601|2011-03-01 18:00,2,1296.5,1297,1296.5,1297,8
20110601|2011-03-01 18:30,2,1296.5,1296.5,1294.5,1295,4
20110601|2011-03-01 19:00,2,1295,1295.25,1295,1295.25,20
20110601|2011-03-01 19:30,2,1295.25,1296.25,1294.75,1294.75,23
20110601|2011-03-01 20:00,2,1293.5,1293.5,1291.5,1291.75,20
20110601|2011-03-01 20:30,2,1292.5,1293,1291.75,1292.5,11
20110601|2011-03-01 21:00,2,1292.75,1293,1292.75,1293,3
20110601|2011-03-01 21:30,2,1294.5,1294.5,1294.5,1294.5,3
20110601|2011-03-01 22:00,2,1294.75,1294.75,1293.5,1293.5,6
20110601|2011-03-01 22:30,2,1292.5,1292.5,1292,1292,8
20110601|2011-03-01 23:00,2,1292,1292.75,1292,1292.5,6
20110601|2011-03-01 23:30,2,1292.5,1292.5,1292.25,1292.25,21
20110601|2011-03-02 00:00,2,1292.25,1292.25,1292.25,1292.25,11
20110601|2011-03-02 00:30,2,1292.5,1294.5,1292.5,1294.5,19
20110601|2011-03-02 01:00,2,1294.75,1296.75,1294.5,1294.5,12
20110601|2011-03-02 01:30,2,1296,1297.25,1296,1297.25,6
20110601|2011-03-02 02:00,2,1297.5,1297.5,1295.75,1295.75,3
20110601|2011-03-02 02:30,2,1295,1295,1292.75,1293.75,116
20110601|2011-03-02 03:00,2,1295,1295.5,1294.25,1294.25,11
20110601|2011-03-02 03:30,2,1295,1295.25,1294.75,1294.75,4
20110601|2011-03-02 04:00,2,1295,1298.5,1295,1298.25,60
20110601|2011-03-02 04:30,2,1298.25,1299,1298.25,1299,104
20110601|2011-03-02 05:30,2,1298.5,1299.75,1298.5,1299,20
20110601|2011-03-02 06:00,2,1299,1300.75,1299,1300.75,14
20110601|2011-03-02 06:30,2,1300,1300,1298,1298.5,7
20110601|2011-03-02 07:00,2,1298,1298.25,1293,1293.5,367
20110601|2011-03-02 07:30,2,1293.5,1296,1293.5,1296,570
20110601|2011-03-02 08:00,2,1296,1299,1296,1298,63
20110601|2011-03-02 08:30,2,1298,1303,1298,1302.75,552
20110601|2011-03-02 09:00,2,1303.5,1304,1301.25,1302.5,678
20110601|2011-03-02 09:30,2,1302.5,1307.75,1302.25,1306.5,567
20110601|2011-03-02 10:00,2,1306.75,1308.5,1303.5,1303.5,181
20110601|2011-03-02 10:30,2,1303,1304.25,1297.75,1297.75,785
20110601|2011-03-02 11:00,2,1297.5,1302,1296.5,1302,345
20110601|2011-03-02 11:30,2,1302,1304.5,1302,1302.75,167
20110601|2011-03-02 12:00,2,1303.25,1305,1301.75,1302.75,150
20110601|2011-03-02 12:30,2,1303.5,1303.5,1300.25,1300.5,55
20110601|2011-03-02 13:00,2,1301,1304.25,1301,1302.25,91
20110601|2011-03-02 13:30,2,1302.75,1306.75,1302.5,1305,593
20110601|2011-03-02 14:00,2,1305.75,1307.5,1304.75,1305.5,135
20110601|2011-03-02 14:30,2,1304,1304,1301.25,1302.5,133
20110601|2011-03-02 15:00,2,1302.25,1302.75,1300.5,1301.25,83
20110601|2011-03-02 15:30,3,1300.75,1301.25,1300.75,1301.25,55
20110601|2011-03-02 16:00,3,1300.75,1300.75,1300.75,1300.75,4
20110601|2011-03-02 17:00,3,1301,1301,1301,1301,1
20110601|2011-03-02 17:30,3,1301.25,1301.25,1301.25,1301.25,4
20110601|2011-03-02 18:00,3,1301.25,1303.25,1301.25,1303.25,6
20110601|2011-03-02 19:00,3,1302.25,1303.5,1302.25,1303.5,3
20110601|2011-03-02 19:30,3,1303.5,1304,1303,1304,11
20110601|2011-03-02 20:00,3,1304,1304,1303.75,1303.75,3
20110601|2011-03-02 20:30,3,1304,1304,1304,1304,2
20110601|2011-03-02 21:00,3,1304,1304,1304,1304,1
20110601|2011-03-02 21:30,3,1304.5,1305,1304.5,1305,2
20110601|2011-03-02 22:00,3,1304.75,1304.75,1304.75,1304.75,1
20110601|2011-03-02 22:30,3,1305.25,1305.25,1305.25,1305.25,2
20110601|2011-03-02 23:00,3,1305.5,1307,1305.5,1307,35
20110601|2011-03-02 23:30,3,1308,1309,1308,1309,6
20110601|2011-03-03 00:00,3,1308.5,1311,1308.5,1310.5,180
20110601|2011-03-03 00:30,3,1310,1310,1307.75,1307.75,12
20110601|2011-03-03 01:00,3,1308,1308.25,1307.25,1307.25,12
20110601|2011-03-03 01:30,3,1308.5,1309,1308.5,1309,2
20110601|2011-03-03 02:00,3,1307.25,1307.25,1305.5,1306.25,132
20110601|2011-03-03 02:30,3,1306,1306,1305.5,1305.5,2
20110601|2011-03-03 03:00,3,1306.25,1307.5,1306.25,1306.75,12
20110601|2011-03-03 03:30,3,1306.25,1308,1306.25,1308,2
20110601|2011-03-03 04:00,3,1308.5,1310.5,1308.5,1310,11
20110601|2011-03-03 04:30,3,1309.5,1310,1309,1310,3
20110601|2011-03-03 05:00,3,1310.25,1310.25,1309.75,1310.25,5
20110601|2011-03-03 05:30,3,1311.75,1314,1311.75,1314,122
20110601|2011-03-03 06:00,3,1313.25,1313.25,1312.5,1312.75,13
20110601|2011-03-03 06:30,3,1312.5,1313,1311.75,1312.75,273
20110601|2011-03-03 07:00,3,1312.75,1313.5,1312.25,1313.5,365
20110601|2011-03-03 07:30,3,1313.5,1316.25,1311,1314,392
20110601|2011-03-03 08:00,3,1312.5,1314.75,1312.25,1314.75,53
20110601|2011-03-03 08:30,3,1315.25,1320.25,1314.75,1319,1073
20110601|2011-03-03 09:00,3,1318.5,1319.75,1316.75,1316.75,540
20110601|2011-03-03 09:30,3,1317.25,1321.5,1316.25,1319.5,308
20110601|2011-03-03 10:00,3,1320.25,1321.25,1319.75,1320.5,350
20110601|2011-03-03 10:30,3,1320.25,1323,1319.5,1322.5,478
20110601|2011-03-03 11:00,3,1322.75,1323,1321.25,1322.25,551
20110601|2011-03-03 11:30,3,1321.75,1323.75,1321.5,1323.25,202
20110601|2011-03-03 12:00,3,1323,1323.75,1322.25,1322.25,223
20110601|2011-03-03 12:30,3,1322.25,1323.25,1322,1323,91
20110601|2011-03-03 13:00,3,1322.75,1325.5,1322.75,1324,124
20110601|2011-03-03 13:30,3,1324,1326.75,1324,1326.5,180
20110601|2011-03-03 14:00,3,1326.75,1327,1325.25,1325.5,132
20110601|2011-03-03 14:30,3,1325.25,1326.75,1324.25,1325.25,368
20110601|2011-03-03 15:00,3,1324.75,1325.75,1324.75,1325.25,275
20110601|2011-03-03 15:30,4,1324.5,1324.75,1324.5,1324.5,11
20110601|2011-03-03 16:00,4,1324.75,1325.25,1324.5,1325,6
20110601|2011-03-03 17:00,4,1325.5,1326.25,1325.5,1326.25,11
20110601|2011-03-03 17:30,4,1326,1328,1326,1327.5,40
20110601|2011-03-03 18:00,4,1327,1327,1325.75,1325.75,21
20110601|2011-03-03 18:30,4,1326,1326,1325.75,1325.75,8
20110601|2011-03-03 19:00,4,1325,1325,1325,1325,3
20110601|2011-03-03 19:30,4,1326,1326,1326,1326,3
20110601|2011-03-03 20:00,4,1326.5,1326.75,1326.25,1326.25,10
20110601|2011-03-03 20:30,4,1325.75,1326.25,1325.75,1326.25,12
20110601|2011-03-03 22:00,4,1325.5,1326.25,1324.75,1325,4
20110601|2011-03-03 22:30,4,1325.5,1325.75,1325.5,1325.75,4
20110601|2011-03-03 23:00,4,1325.75,1325.75,1325.75,1325.75,15
20110601|2011-03-03 23:30,4,1325.5,1327,1325.5,1327,7
20110601|2011-03-04 00:00,4,1326.5,1326.5,1325.25,1325.25,2
20110601|2011-03-04 00:30,4,1326.5,1326.5,1326,1326,6
20110601|2011-03-04 01:00,4,1326,1326,1325,1325,16
20110601|2011-03-04 01:30,4,1325.5,1325.5,1325.25,1325.25,2
20110601|2011-03-04 02:00,4,1325.25,1325.25,1323.5,1324.25,38
20110601|2011-03-04 02:30,4,1323.75,1325.25,1323.5,1325.25,116
20110601|2011-03-04 03:00,4,1325.5,1327.5,1325.25,1326.75,70
20110601|2011-03-04 03:30,4,1326.25,1326.25,1326,1326,4
20110601|2011-03-04 04:00,4,1327,1328,1326.5,1327.5,85
20110601|2011-03-04 04:30,4,1327.25,1327.5,1327.25,1327.5,4
20110601|2011-03-04 05:00,4,1327,1327,1326.5,1326.5,2
20110601|2011-03-04 05:30,4,1326,1326,1324.5,1324.5,20
20110601|2011-03-04 06:00,4,1325.25,1327,1325.25,1327,47
20110601|2011-03-04 06:30,4,1327,1327,1326,1326,4
20110601|2011-03-04 07:00,4,1326,1327.5,1326,1327.5,96
20110601|2011-03-04 07:30,4,1327.5,1329.5,1321.75,1323,565
20110601|2011-03-04 08:00,4,1323.25,1326.25,1323,1324,440
20110601|2011-03-04 08:30,4,1324.5,1325.5,1321.75,1323,722
20110601|2011-03-04 09:00,4,1323.75,1324,1314.5,1316.5,520
20110601|2011-03-04 09:30,4,1316.25,1319,1316,1318.5,1434
20110601|2011-03-04 10:00,4,1318.75,1319.25,1315.75,1315.75,428
20110601|2011-03-04 10:30,4,1316,1319,1313.5,1314,440
20110601|2011-03-04 11:00,4,1313.5,1314,1307.5,1308.25,570
20110601|2011-03-04 11:30,4,1308.75,1309.75,1306.75,1308.5,495
20110601|2011-03-04 12:00,4,1309.5,1309.75,1307.25,1309,393
20110601|2011-03-04 12:30,4,1308.5,1311.25,1306.75,1308.25,368
20110601|2011-03-04 13:00,4,1307.75,1309.25,1306.5,1308.75,69
20110601|2011-03-04 13:30,4,1308.25,1311,1308.25,1311,168
20110601|2011-03-04 14:00,4,1311.25,1312.75,1307.25,1308.25,232
20110601|2011-03-04 14:30,4,1308,1316.25,1307,1315.5,506
20110601|2011-03-04 15:00,4,1315.5,1317,1315.25,1315.25,321
20110601|2011-03-06 17:00,7,1315,1318.25,1314.25,1317.75,75
20110601|2011-03-06 17:30,7,1318,1318.25,1316,1316.25,44
20110601|2011-03-06 18:00,7,1316,1316.25,1314,1315.25,93
20110601|2011-03-06 18:30,7,1315.75,1316.75,1314.25,1314.25,22
20110601|2011-03-06 19:00,7,1313.5,1313.5,1311.25,1311.25,247
20110601|2011-03-06 19:30,7,1311.5,1313,1310.5,1312.5,152
20110601|2011-03-06 20:00,7,1311.75,1312.75,1311.75,1312.75,37
20110601|2011-03-06 20:30,7,1311.5,1311.5,1310.5,1310.5,38
20110601|2011-03-06 21:00,7,1310.25,1311,1309.5,1311,128
20110601|2011-03-06 21:30,7,1310,1310.25,1309.5,1309.75,30
20110601|2011-03-06 22:00,7,1309.75,1311,1309.5,1311,31
20110601|2011-03-06 22:30,7,1309.5,1309.5,1309.5,1309.5,1
20110601|2011-03-06 23:00,7,1309.25,1309.5,1309,1309.5,12
20110601|2011-03-06 23:30,7,1309.5,1310,1309.5,1310,7
20110601|2011-03-07 00:00,7,1309.75,1310,1309.5,1309.5,45
20110601|2011-03-07 00:30,7,1309.5,1310.25,1309.5,1310,115
20110601|2011-03-07 01:00,7,1310.25,1310.75,1309.25,1309.5,31
20110601|2011-03-07 01:30,7,1309.75,1311,1309.75,1311,30
20110601|2011-03-07 02:00,7,1312,1314.25,1312,1313,93
20110601|2011-03-07 02:30,7,1313.5,1316.75,1312.75,1316,336
20110601|2011-03-07 03:00,7,1316,1318.25,1315.75,1318.25,65
20110601|2011-03-07 03:30,7,1318.5,1318.5,1318,1318.25,18
20110601|2011-03-07 04:00,7,1318.25,1318.25,1316.25,1316.5,4
20110601|2011-03-07 04:30,7,1317.25,1317.25,1315.75,1316,59
20110601|2011-03-07 05:00,7,1315.5,1317,1315.25,1317,10
20110601|2011-03-07 05:30,7,1317,1320.5,1317,1319.5,119
20110601|2011-03-07 06:00,7,1320,1321,1319,1319,141
20110601|2011-03-07 06:30,7,1318.5,1318.5,1314.25,1314.25,282
20110601|2011-03-07 07:00,7,1315,1316.5,1313.25,1316.5,354
20110601|2011-03-07 07:30,7,1316.25,1317.25,1316.25,1317,85
20110601|2011-03-07 08:00,7,1317.75,1320.25,1317.5,1319.5,573
20110601|2011-03-07 08:30,7,1319.25,1322,1318.25,1321,2131
20110601|2011-03-07 09:00,7,1321.25,1322,1315.75,1318.75,1000
20110601|2011-03-07 09:30,7,1318.75,1318.75,1310,1311.25,1007
20110601|2011-03-07 10:00,7,1310.5,1310.5,1306.75,1307,715
20110601|2011-03-07 10:30,7,1307.25,1307.5,1302.25,1304.5,862
20110601|2011-03-07 11:00,7,1303.75,1306.25,1302.75,1303,2409
20110601|2011-03-07 11:30,7,1302.5,1304.25,1299.75,1299.75,396
20110601|2011-03-07 12:00,7,1300,1301.5,1298.25,1300.5,1468
20110601|2011-03-07 12:30,7,1300.5,1302.25,1299.25,1301,559
20110601|2011-03-07 13:00,7,1300.5,1304.75,1299.75,1302.25,1340
20110601|2011-03-07 13:30,7,1303,1303.75,1301.25,1303.25,1326
20110601|2011-03-07 14:00,7,1302,1307.25,1302,1306.5,1587
20110601|2011-03-07 14:30,7,1306.25,1308.75,1303.75,1305,2032
20110601|2011-03-07 15:00,7,1304.75,1305.25,1303.75,1304,438
20110601|2011-03-07 15:30,8,1303.75,1304.5,1303.5,1304.5,29
20110601|2011-03-07 16:00,8,1304.75,1305.25,1304.75,1304.75,313
20110601|2011-03-07 17:00,8,1305,1305,1305,1305,2
20110601|2011-03-07 17:30,8,1305,1307,1305,1307,20
20110601|2011-03-07 18:00,8,1306.5,1307.5,1306.5,1307,93
20110601|2011-03-07 18:30,8,1306.25,1306.5,1305.75,1305.75,108
20110601|2011-03-07 19:00,8,1306,1307,1306,1307,14
20110601|2011-03-07 19:30,8,1306.75,1307.75,1306.5,1307.75,55
20110601|2011-03-07 20:00,8,1307.25,1307.25,1306.25,1306.25,10
20110601|2011-03-07 20:30,8,1307.25,1307.25,1307.25,1307.25,2
20110601|2011-03-07 21:00,8,1308,1308,1307.25,1307.5,3
20110601|2011-03-07 21:30,8,1308.25,1308.5,1308.25,1308.5,2
20110601|2011-03-07 22:00,8,1309.5,1309.5,1308.5,1308.75,10
20110601|2011-03-07 22:30,8,1309.25,1309.25,1309.25,1309.25,27
20110601|2011-03-07 23:00,8,1308.75,1309.5,1308.75,1309.5,19
20110601|2011-03-07 23:30,8,1309,1309,1308.5,1308.5,11
20110601|2011-03-08 00:00,8,1309,1310.25,1308.25,1310.25,14
20110601|2011-03-08 00:30,8,1310,1312.25,1309.75,1312.25,163
20110601|2011-03-08 01:00,8,1312,1313.25,1311.25,1312.75,172
20110601|2011-03-08 01:30,8,1312.75,1312.75,1311.25,1312.25,90
20110601|2011-03-08 02:00,8,1312.5,1313.5,1310,1310,95
20110601|2011-03-08 02:30,8,1310.5,1312,1308.25,1311.75,241
20110601|2011-03-08 03:00,8,1311.75,1313.5,1311,1311,155
20110601|2011-03-08 03:30,8,1311.5,1311.5,1309.5,1310.5,332
20110601|2011-03-08 04:00,8,1310.25,1310.5,1309,1309.5,361
20110601|2011-03-08 04:30,8,1308.75,1309.75,1307.25,1309.75,506
20110601|2011-03-08 05:00,8,1310,1310.75,1309.75,1310,249
20110601|2011-03-08 05:30,8,1310.25,1310.25,1308,1308.75,31
20110601|2011-03-08 06:00,8,1308.5,1308.75,1306.5,1308,317
20110601|2011-03-08 06:30,8,1307.5,1308.75,1305.25,1306,580
20110601|2011-03-08 07:00,8,1307,1307,1303.25,1304.25,1100
20110601|2011-03-08 07:30,8,1304,1307.25,1303.5,1304.75,568
20110601|2011-03-08 08:00,8,1305,1307.5,1305,1307,318
20110601|2011-03-08 08:30,8,1307,1308,1301.25,1306.25,3449
20110601|2011-03-08 09:00,8,1306.25,1313.75,1306.25,1313,1230
20110601|2011-03-08 09:30,8,1313.25,1314.25,1310.75,1313,1859
20110601|2011-03-08 10:00,8,1313,1316.25,1311.5,1316.25,2453
20110601|2011-03-08 10:30,8,1316.75,1320,1316.25,1320,1634
20110601|2011-03-08 11:00,8,1320,1321,1318.25,1319,1041
20110601|2011-03-08 11:30,8,1318.5,1319.25,1317,1317.75,1311
20110601|2011-03-08 12:00,8,1317.5,1318.5,1317.25,1318,297
20110601|2011-03-08 12:30,8,1318.25,1319.25,1317.5,1318,330
20110601|2011-03-08 13:00,8,1318.25,1318.5,1314.75,1316.5,627
20110601|2011-03-08 13:30,8,1316,1319,1314.5,1318.5,780
20110601|2011-03-08 14:00,8,1318.5,1319.75,1316.5,1318.5,788
20110601|2011-03-08 14:30,8,1318,1319.75,1316.25,1316.5,493
20110601|2011-03-08 15:00,8,1316.25,1317.25,1313.75,1315.25,1251
20110601|2011-03-08 15:30,9,1314.75,1316.25,1314.75,1315,15
20110601|2011-03-08 16:00,9,1315,1315.75,1315,1315,11
20110601|2011-03-08 17:00,9,1314.75,1315.75,1314.75,1314.75,14
20110601|2011-03-08 17:30,9,1315.25,1316.75,1315.25,1316.75,16
20110601|2011-03-08 18:00,9,1316.5,1316.5,1315,1315,66
20110601|2011-03-08 18:30,9,1315.25,1316,1314.5,1315.5,70
20110601|2011-03-08 19:00,9,1314.75,1315.5,1314.5,1315.25,59
20110601|2011-03-08 19:30,9,1315.25,1316,1315.25,1316,7
20110601|2011-03-08 20:00,9,1316.5,1316.5,1315.25,1315.5,73
20110601|2011-03-08 20:30,9,1315.75,1315.75,1315.25,1315.25,27
20110601|2011-03-08 21:00,9,1315.5,1315.5,1314.25,1314.25,45
20110601|2011-03-08 21:30,9,1314.5,1314.75,1314.5,1314.75,61
20110601|2011-03-08 22:00,9,1314.75,1314.75,1312.75,1312.75,70
20110601|2011-03-08 22:30,9,1312.5,1313,1312.5,1313,114
20110601|2011-03-08 23:00,9,1313.75,1313.75,1313.25,1313.25,4
20110601|2011-03-08 23:30,9,1314.5,1314.5,1313.75,1313.75,5
20110601|2011-03-09 00:00,9,1314.25,1315,1314.25,1315,49
20110601|2011-03-09 00:30,9,1314.5,1314.75,1314.5,1314.75,34
20110601|2011-03-09 01:00,9,1314.75,1316,1314.75,1316,12
20110601|2011-03-09 01:30,9,1315.75,1316,1315,1316,79
20110601|2011-03-09 02:00,9,1315.75,1315.75,1313,1313.5,612
20110601|2011-03-09 02:30,9,1314.25,1314.25,1312.5,1313,399
20110601|2011-03-09 03:00,9,1312.75,1316.75,1312.75,1316.75,307
20110601|2011-03-09 03:30,9,1316.75,1317.75,1316,1316.5,579
20110601|2011-03-09 04:00,9,1316.75,1317.25,1315.25,1315.5,110
20110601|2011-03-09 04:30,9,1317,1317.25,1316,1316.75,388
20110601|2011-03-09 05:00,9,1317.5,1318.5,1317.5,1318.25,166
20110601|2011-03-09 05:30,9,1318.75,1320,1318,1318,568
20110601|2011-03-09 06:00,9,1318.5,1319.25,1316.25,1316.75,538
20110601|2011-03-09 06:30,9,1317,1318.5,1315.5,1318.25,900
20110601|2011-03-09 07:00,9,1318,1318.25,1316.25,1316.25,532
20110601|2011-03-09 07:30,9,1316.25,1316.25,1314,1314.5,1236
20110601|2011-03-09 08:00,9,1314,1314.75,1312.75,1313.75,1419
20110601|2011-03-09 08:30,9,1314,1314.75,1308.25,1311.25,2570
20110601|2011-03-09 09:00,9,1311.25,1316.75,1308.75,1316.25,1871
20110601|2011-03-09 09:30,9,1316.5,1317.25,1307.75,1308.75,2998
20110601|2011-03-09 10:00,9,1308,1312,1306.75,1311,1614
20110601|2011-03-09 10:30,9,1311,1316,1308.5,1315,2431
20110601|2011-03-09 11:00,9,1315.25,1318.75,1314,1314,1701
20110601|2011-03-09 11:30,9,1314.75,1317.5,1313.5,1315.25,776
20110601|2011-03-09 12:00,9,1315.75,1316.75,1313.25,1316.5,1031
20110601|2011-03-09 12:30,9,1316,1316,1312.25,1313.75,636
20110601|2011-03-09 13:00,9,1313.75,1316.75,1313.75,1314.5,2016
20110601|2011-03-09 13:30,9,1314.25,1315.75,1312,1315,335
20110601|2011-03-09 14:00,9,1314.75,1316.75,1314.25,1315,4072
20110601|2011-03-09 14:30,9,1315,1315.75,1313,1315,1957
20110601|2011-03-09 15:00,9,1314.5,1315,1310.25,1310.5,2465
20110601|2011-03-09 15:30,10,1311,1311.5,1310.25,1310.75,140
20110601|2011-03-09 16:00,10,1310.75,1311.5,1310.75,1311,48
20110601|2011-03-09 17:00,10,1311,1312.5,1310.75,1311.75,194
20110601|2011-03-09 17:30,10,1311.75,1312,1310,1310,215
20110601|2011-03-09 18:00,10,1310,1311,1309.5,1310.5,290
20110601|2011-03-09 18:30,10,1310.5,1311,1309.75,1310.5,121
20110601|2011-03-09 19:00,10,1310.5,1310.75,1307,1307.25,336
20110601|2011-03-09 19:30,10,1307.25,1307.5,1306,1307,412
20110601|2011-03-09 20:00,10,1307.25,1307.75,1306,1307,316
20110601|2011-03-09 20:30,10,1307,1307,1305,1306,501
20110601|2011-03-09 21:00,10,1305.75,1305.75,1304.5,1305,447
20110601|2011-03-09 21:30,10,1305.25,1305.25,1302,1302.5,1120
20110601|2011-03-09 22:00,10,1302.5,1303.75,1301.75,1303.25,1385
20110601|2011-03-09 22:30,10,1303,1303.75,1302.5,1303,597
20110601|2011-03-09 23:00,10,1303.5,1303.75,1301.25,1302,600
20110601|2011-03-09 23:30,10,1302.25,1304.5,1302.25,1304,1513
20110601|2011-03-10 00:00,10,1304,1304.5,1303.5,1303.75,501
20110601|2011-03-10 00:30,10,1303.75,1304.5,1303.25,1304.25,1494
20110601|2011-03-10 01:00,10,1304.5,1304.5,1301.5,1303,1233
20110601|2011-03-10 01:30,10,1303.5,1303.5,1300.75,1301,1771
20110601|2011-03-10 02:00,10,1301,1302.5,1299,1299.5,3280
20110601|2011-03-10 02:30,10,1299.75,1303,1299.5,1302.75,1317
20110601|2011-03-10 03:00,10,1302.5,1303,1301.25,1302.75,1391
20110601|2011-03-10 03:30,10,1303,1305,1302.75,1304.25,2047
20110601|2011-03-10 04:00,10,1304,1304.25,1303.25,1303.25,927
20110601|2011-03-10 04:30,10,1303,1303.75,1301.75,1303.75,850
20110601|2011-03-10 05:00,10,1303.75,1304,1303,1303,729
20110601|2011-03-10 05:30,10,1303,1304.5,1302.25,1304.25,1210
20110601|2011-03-10 06:00,10,1304,1305,1303.5,1304,1324
20110601|2011-03-10 06:30,10,1304.25,1307,1303.25,1305.25,6086
20110601|2011-03-10 07:00,10,1305,1308,1304.75,1305.75,6678
20110601|2011-03-10 07:30,10,1305.5,1306,1301.75,1301.75,15577
20110601|2011-03-10 08:00,10,1301.75,1302.75,1300.5,1300.75,11814
20110601|2011-03-10 08:30,10,1300.5,1301,1291.75,1294.25,135695
20110601|2011-03-10 09:00,10,1294.5,1295,1289.5,1292.5,96984
20110601|2011-03-10 09:30,10,1292.75,1296.25,1290,1295,69655
20110601|2011-03-10 10:00,10,1295.25,1296.75,1293.25,1295.25,38059
20110601|2011-03-10 10:30,10,1295.25,1299,1294.75,1298.75,40623
20110601|2011-03-10 11:00,10,1298.75,1299,1294.25,1295,40084
20110601|2011-03-10 11:30,10,1295,1298.75,1294.25,1298.75,35915
20110601|2011-03-10 12:00,10,1298.75,1300,1294,1294.5,58341
20110601|2011-03-10 12:30,10,1294.5,1294.75,1288.5,1292,105350
20110601|2011-03-10 13:00,10,1292,1295,1291.75,1292.5,44722
20110601|2011-03-10 13:30,10,1292.5,1297,1292.25,1294.25,36000
20110601|2011-03-10 14:00,10,1294.25,1295,1289.25,1290,53126
20110601|2011-03-10 14:30,10,1289.75,1294.5,1288.75,1289.75,81622
20110601|2011-03-10 15:00,10,1290,1290.5,1287.75,1289.5,62969
20110601|2011-03-10 15:30,11,1289,1289.75,1287.5,1289.25,6649
20110601|2011-03-10 16:00,11,1289.5,1291,1288,1288.25,4383
20110601|2011-03-10 17:00,11,1289.25,1291,1288.5,1290.5,3840
20110601|2011-03-10 17:30,11,1290.75,1293,1290,1292.5,3731
20110601|2011-03-10 18:00,11,1292.5,1293.5,1292,1293.25,1776
20110601|2011-03-10 18:30,11,1293.25,1293.5,1291.75,1293,1152
20110601|2011-03-10 19:00,11,1292.75,1293.5,1291.75,1292.5,1665
20110601|2011-03-10 19:30,11,1292.25,1293.25,1291.25,1293,1737
20110601|2011-03-10 20:00,11,1293,1293.25,1291.5,1291.5,1691
20110601|2011-03-10 20:30,11,1291.75,1292.25,1291.25,1291.5,968
20110601|2011-03-10 21:00,11,1291.5,1292,1290.75,1291.75,835
20110601|2011-03-10 21:30,11,1291.75,1293.25,1291.75,1293.25,794
20110601|2011-03-10 22:00,11,1293.25,1293.5,1293,1293.25,670
20110601|2011-03-10 22:30,11,1293.25,1294,1292.75,1292.75,1163
20110601|2011-03-10 23:00,11,1293,1293,1292,1292.25,685
20110601|2011-03-10 23:30,11,1292,1293.25,1288.75,1289.5,3820
20110601|2011-03-11 00:00,11,1289.5,1290.75,1278.5,1283.75,16774
20110601|2011-03-11 00:30,11,1283.75,1287.5,1282.25,1285,10220
20110601|2011-03-11 01:00,11,1285,1287,1282.25,1282.5,11250
20110601|2011-03-11 01:30,11,1282.5,1285.25,1280.75,1282.75,9668
20110601|2011-03-11 02:00,11,1282.75,1286,1282,1285.25,12710
20110601|2011-03-11 02:30,11,1285.25,1288.25,1284.75,1288,16699
20110601|2011-03-11 03:00,11,1287.75,1287.75,1283.75,1284,10830
20110601|2011-03-11 03:30,11,1284,1284.75,1282.75,1283,6059
20110601|2011-03-11 04:00,11,1282.75,1283.25,1279.75,1281.75,11656
20110601|2011-03-11 04:30,11,1281.75,1284.5,1281.25,1284.25,6717
20110601|2011-03-11 05:00,11,1284,1284.5,1280.25,1283.75,13869
20110601|2011-03-11 05:30,11,1283.75,1286.75,1282.5,1285.5,14006
20110601|2011-03-11 06:00,11,1285.5,1288,1283.25,1287,19351
20110601|2011-03-11 06:30,11,1287,1288.25,1285.75,1287.5,16898
20110601|2011-03-11 07:00,11,1287.5,1289,1286.25,1288.25,33497
20110601|2011-03-11 07:30,11,1288.25,1290,1285,1286.5,53508
20110601|2011-03-11 08:00,11,1286.25,1286.5,1284.25,1285.5,36505
20110601|2011-03-11 08:30,11,1286,1293,1285.5,1290.75,205960
20110601|2011-03-11 09:00,11,1290.75,1292.5,1287,1289.5,132142
20110601|2011-03-11 09:30,11,1289.25,1291.5,1288,1291.25,71774
20110601|2011-03-11 10:00,11,1291.25,1292.5,1289,1291.5,55529
20110601|2011-03-11 10:30,11,1291.5,1296.75,1291,1295.75,87283
20110601|2011-03-11 11:00,11,1296,1298.25,1295,1297.25,65314
20110601|2011-03-11 11:30,11,1297.25,1297.5,1295.75,1297,43290
20110601|2011-03-11 12:00,11,1297,1297.25,1293.5,1295,49060
20110601|2011-03-11 12:30,11,1295,1296.75,1294.5,1295.25,29414
20110601|2011-03-11 13:00,11,1295.5,1299.25,1295,1298.5,49487
20110601|2011-03-11 13:30,11,1298.5,1300.25,1298.5,1299.5,46794
20110601|2011-03-11 14:00,11,1299.5,1303.5,1299.5,1303.5,90123
20110601|2011-03-11 14:30,11,1303.5,1303.75,1299,1299.25,142972
20110601|2011-03-11 15:00,11,1299,1302,1298.75,1301.5,77984
20110601|2011-03-13 17:00,14,1298.5,1298.5,1290,1290.5,30013
20110601|2011-03-13 17:30,14,1290.5,1293.25,1288.25,1292.75,16029
20110601|2011-03-13 18:00,14,1292.5,1293.75,1291.5,1292.25,6243
20110601|2011-03-13 18:30,14,1292.25,1300.75,1290.75,1292,19989
20110601|2011-03-13 19:00,14,1292.25,1296.25,1291.25,1295.25,9968
20110601|2011-03-13 19:30,14,1295.25,1298.25,1293.25,1297.5,8760
20110601|2011-03-13 20:00,14,1297.75,1297.75,1295,1297.25,6941
20110601|2011-03-13 20:30,14,1297.25,1297.5,1294.5,1294.75,3569
20110601|2011-03-13 21:00,14,1294.75,1296,1292,1293,7802
20110601|2011-03-13 21:30,14,1293,1296.25,1292.5,1295.25,4262
20110601|2011-03-13 22:00,14,1295.25,1297.75,1295.25,1295.5,4179
20110601|2011-03-13 22:30,14,1295.5,1295.75,1294,1294.75,2968
20110601|2011-03-13 23:00,14,1294.5,1296,1293.25,1295.75,2313
20110601|2011-03-13 23:30,14,1295.75,1296.75,1295.25,1296.25,1472
20110601|2011-03-14 00:00,14,1296.25,1297.25,1293.25,1295.5,3567
20110601|2011-03-14 00:30,14,1295.5,1298,1295.5,1296.25,1821
20110601|2011-03-14 01:00,14,1296.25,1297.75,1295,1296,3702
20110601|2011-03-14 01:30,14,1296.25,1297.75,1295.5,1296,3973
20110601|2011-03-14 02:00,14,1296,1297.25,1293,1293,15763
20110601|2011-03-14 02:30,14,1293,1296.75,1291.25,1294.25,12726
20110601|2011-03-14 03:00,14,1294.5,1295.75,1289.75,1291,20083
20110601|2011-03-14 03:30,14,1291,1294,1289,1293.75,13786
20110601|2011-03-14 04:00,14,1293.75,1297.25,1292,1296,14206
20110601|2011-03-14 04:30,14,1296.25,1298,1295.5,1296,9387
20110601|2011-03-14 05:00,14,1296.25,1298.75,1296,1296.5,12735
20110601|2011-03-14 05:30,14,1296.5,1297.5,1294.75,1296.25,10118
20110601|2011-03-14 06:00,14,1296,1296.75,1291.75,1293.5,16954
20110601|2011-03-14 06:30,14,1293.5,1295.75,1290.75,1291.75,17854
20110601|2011-03-14 07:00,14,1292,1293.25,1290.25,1291.75,25145
20110601|2011-03-14 07:30,14,1291.75,1293.75,1290.75,1292.5,18287
20110601|2011-03-14 08:00,14,1292.75,1292.75,1289.5,1290.5,26469
20110601|2011-03-14 08:30,14,1290.5,1295,1289.75,1293.5,208039
20110601|2011-03-14 09:00,14,1293.25,1295.25,1290,1291.5,111982
20110601|2011-03-14 09:30,14,1291.5,1291.5,1286.25,1286.75,184476
20110601|2011-03-14 10:00,14,1286.75,1288.75,1282.5,1283,176710
20110601|2011-03-14 10:30,14,1283.25,1285,1281.5,1283.5,104032
20110601|2011-03-14 11:00,14,1283.5,1284.75,1282,1283,66630
20110601|2011-03-14 11:30,14,1283,1284.25,1281,1284.25,86653
20110601|2011-03-14 12:00,14,1284,1286,1283.75,1284.75,67178
20110601|2011-03-14 12:30,14,1284.75,1286.75,1283,1285.25,57877
20110601|2011-03-14 13:00,14,1285,1289.75,1285,1289.25,99202
20110601|2011-03-14 13:30,14,1289.25,1289.25,1285,1285.75,69699
20110601|2011-03-14 14:00,14,1285.75,1290.25,1285.25,1288.25,115511
20110601|2011-03-14 14:30,14,1288.5,1293.5,1288,1291.5,222865
20110601|2011-03-14 15:00,14,1291.5,1291.5,1289.5,1290.5,88448
20110601|2011-03-14 15:30,15,1290.5,1291.75,1290.25,1291.25,6841
20110601|2011-03-14 16:00,15,1291.25,1291.5,1291,1291,1639
20110601|2011-03-14 17:00,15,1291.25,1293.25,1291,1292.25,3024
20110601|2011-03-14 17:30,15,1292.25,1292.5,1291,1291.5,1631
20110601|2011-03-14 18:00,15,1291.25,1292.5,1288.25,1288.5,6140
20110601|2011-03-14 18:30,15,1288.5,1288.5,1283.5,1285.75,15573
20110601|2011-03-14 19:00,15,1286,1289,1285.75,1286.75,10454
20110601|2011-03-14 19:30,15,1286.75,1287.5,1281,1283.75,12668
20110601|2011-03-14 20:00,15,1283.75,1285.75,1280,1282,13758
20110601|2011-03-14 20:30,15,1281.75,1283.25,1280.5,1282.5,6070
20110601|2011-03-14 21:00,15,1282.5,1282.5,1272,1273,41490
20110601|2011-03-14 21:30,15,1272.75,1273.75,1267,1269.25,32027
20110601|2011-03-14 22:00,15,1269.25,1273.5,1268.75,1270,21183
20110601|2011-03-14 22:30,15,1270,1270,1260.25,1261,52261
20110601|2011-03-14 23:00,15,1261,1261.5,1252.25,1261,47935
20110601|2011-03-14 23:30,15,1261,1261,1256.5,1260,13754
20110601|2011-03-15 00:00,15,1260,1265.25,1258.75,1264.25,17306
20110601|2011-03-15 00:30,15,1264,1266,1261.5,1263.5,12919
20110601|2011-03-15 01:00,15,1263.5,1265.5,1261,1262.5,11661
20110601|2011-03-15 01:30,15,1262.5,1266.25,1261.75,1264.5,8586
20110601|2011-03-15 02:00,15,1264.25,1266.5,1263.5,1266.25,22111
20110601|2011-03-15 02:30,15,1266.5,1268.75,1266,1266,20823
20110601|2011-03-15 03:00,15,1266,1271.25,1265,1270.5,40932
20110601|2011-03-15 03:30,15,1270.25,1270.75,1265.25,1266.25,34252
20110601|2011-03-15 04:00,15,1266.25,1266.5,1251,1256,76461
20110601|2011-03-15 04:30,15,1256,1257.75,1252.5,1256.25,54024
20110601|2011-03-15 05:00,15,1256.25,1258,1253.5,1255.5,30744
20110601|2011-03-15 05:30,15,1255.5,1258.75,1253.75,1258.25,28950
20110601|2011-03-15 06:00,15,1258.25,1263,1258.25,1260.75,38325
20110601|2011-03-15 06:30,15,1260.75,1261.75,1256.5,1259,49485
20110601|2011-03-15 07:00,15,1258.75,1261,1257.25,1258.5,46409
20110601|2011-03-15 07:30,15,1258.5,1258.75,1254.25,1257,72545
20110601|2011-03-15 08:00,15,1257,1261.25,1255.25,1256.25,86262
20110601|2011-03-15 08:30,15,1256,1265.25,1255.25,1258.75,387569
20110601|2011-03-15 09:00,15,1258.75,1268.25,1258.75,1268.25,227579
20110601|2011-03-15 09:30,15,1268.25,1269.5,1265.25,1268.25,173626
20110601|2011-03-15 10:00,15,1268.5,1269.5,1265,1269,124594
20110601|2011-03-15 10:30,15,1268.75,1270.25,1267.25,1269.75,101905
20110601|2011-03-15 11:00,15,1269.75,1275.75,1269,1275.25,152904
20110601|2011-03-15 11:30,15,1275,1275.25,1268.25,1271,126620
20110601|2011-03-15 12:00,15,1271.25,1272,1268.25,1269.5,77927
20110601|2011-03-15 12:30,15,1269.25,1273,1269.25,1272.75,62242
20110601|2011-03-15 13:00,15,1272.75,1277.5,1269.25,1276.75,128495
20110601|2011-03-15 13:30,15,1276.75,1279.25,1274.75,1276,137046
20110601|2011-03-15 14:00,15,1276,1282.25,1275.75,1281.25,137243
20110601|2011-03-15 14:30,15,1281.25,1283.75,1276.5,1276.75,236815
20110601|2011-03-15 15:00,15,1276.5,1277,1273,1275.5,142074
20110601|2011-03-15 15:30,16,1274.75,1276.75,1273.75,1274.5,9912
20110601|2011-03-15 16:00,16,1274.75,1275.25,1274,1274.75,2141
20110601|2011-03-15 17:00,16,1274.5,1274.75,1269.25,1270.5,13111
20110601|2011-03-15 17:30,16,1270.75,1270.75,1265.75,1269.25,13530
20110601|2011-03-15 18:00,16,1269.5,1273.75,1269,1273,7140
20110601|2011-03-15 18:30,16,1273,1276.75,1271.25,1275.75,6688
20110601|2011-03-15 19:00,16,1275.5,1280,1271.5,1279.25,18091
20110601|2011-03-15 19:30,16,1279.25,1283.5,1278.25,1283.25,13345
20110601|2011-03-15 20:00,16,1283.25,1283.25,1278.75,1279.75,13431
20110601|2011-03-15 20:30,16,1280,1281,1278.75,1279,4807
20110601|2011-03-15 21:00,16,1279,1279.25,1276.25,1277,6560
20110601|2011-03-15 21:30,16,1277.25,1277.75,1271.75,1271.75,11457
20110601|2011-03-15 22:00,16,1272,1273.25,1269.75,1270,11414
20110601|2011-03-15 22:30,16,1270,1276,1270,1273.25,8409
20110601|2011-03-15 23:00,16,1273.5,1275.75,1273,1273.75,2465
20110601|2011-03-15 23:30,16,1273.75,1275,1273.5,1273.75,1289
20110601|2011-03-16 00:00,16,1273.75,1276.75,1272.75,1276.5,3309
20110601|2011-03-16 00:30,16,1276.75,1277.75,1276.25,1277.25,3303
20110601|2011-03-16 01:00,16,1277.25,1277.25,1272.25,1274,5544
20110601|2011-03-16 01:30,16,1274,1276.25,1273.75,1275,2386
20110601|2011-03-16 02:00,16,1275,1278.5,1274.5,1277.75,11127
20110601|2011-03-16 02:30,16,1277.75,1279.75,1277,1279,16629
20110601|2011-03-16 03:00,16,1279,1279.5,1276.25,1277.5,24950
20110601|2011-03-16 03:30,16,1277.5,1279.5,1275.75,1279,15672
20110601|2011-03-16 04:00,16,1279,1279,1276.25,1277.25,12778
20110601|2011-03-16 04:30,16,1277,1277,1272,1274.5,28023
20110601|2011-03-16 05:00,16,1274.5,1274.5,1269,1271.5,29027
20110601|2011-03-16 05:30,16,1271.5,1272.5,1268,1271.5,20897
20110601|2011-03-16 06:00,16,1271.25,1273.5,1270.25,1273.25,16560
20110601|2011-03-16 06:30,16,1273.25,1274.25,1271,1273.75,20279
20110601|2011-03-16 07:00,16,1273.75,1277.75,1273.5,1277.25,47203
20110601|2011-03-16 07:30,16,1277.25,1277.5,1272.5,1275.75,56253
20110601|2011-03-16 08:00,16,1275.75,1276.5,1271.75,1272,45129
20110601|2011-03-16 08:30,16,1272,1273.5,1267,1271.5,263310
20110601|2011-03-16 09:00,16,1271.25,1274.5,1270.75,1273.25,155394
20110601|2011-03-16 09:30,16,1273.5,1276.25,1268.25,1268.75,163627
20110601|2011-03-16 10:00,16,1268.5,1269,1255.5,1266.25,374687
20110601|2011-03-16 10:30,16,1266.25,1268.5,1261,1262,168205
20110601|2011-03-16 11:00,16,1262,1263,1256.25,1262.25,207805
20110601|2011-03-16 11:30,16,1262.25,1263.5,1258.25,1262,148629
20110601|2011-03-16 12:00,16,1261.75,1263.75,1257.5,1258.75,104889
20110601|2011-03-16 12:30,16,1258.75,1259.5,1254.5,1256,133693
20110601|2011-03-16 13:00,16,1256,1256,1243.25,1250.5,314310
20110601|2011-03-16 13:30,16,1250.5,1262.75,1249.5,1259.75,254111
20110601|2011-03-16 14:00,16,1259.75,1262.5,1254.25,1256.25,195133
20110601|2011-03-16 14:30,16,1256.25,1257.25,1251.5,1252.5,248566
20110601|2011-03-16 15:00,16,1252.75,1255.5,1251,1255,153533
20110601|2011-03-16 15:30,17,1254.75,1256.25,1252.5,1252.75,16040
20110601|2011-03-16 16:00,17,1252.75,1253.25,1246,1248.75,23962
20110601|2011-03-16 17:00,17,1248,1248.25,1241.25,1246.25,28489
20110601|2011-03-16 17:30,17,1246.5,1248.25,1242.5,1246.25,11197
20110601|2011-03-16 18:00,17,1246.25,1248.25,1244.25,1245.75,7305
20110601|2011-03-16 18:30,17,1245.75,1252.75,1245.75,1251.75,14252
20110601|2011-03-16 19:00,17,1251.5,1257,1247.5,1253.5,30918
20110601|2011-03-16 19:30,17,1253.5,1257,1249.75,1256.5,21168
20110601|2011-03-16 20:00,17,1256.5,1258.5,1254.25,1256.75,13671
20110601|2011-03-16 20:30,17,1256.75,1258.25,1255.25,1257.5,9526
20110601|2011-03-16 21:00,17,1257.75,1257.75,1253.5,1254,6119
20110601|2011-03-16 21:30,17,1254,1255.75,1253.5,1253.75,4523
20110601|2011-03-16 22:00,17,1254,1256.5,1252.5,1256.5,3412
20110601|2011-03-16 22:30,17,1256.5,1259.25,1255.75,1258.75,7544
20110601|2011-03-16 23:00,17,1259,1259.5,1257.25,1259,3965
20110601|2011-03-16 23:30,17,1259.25,1260.25,1258.75,1259.5,4956
20110601|2011-03-17 00:00,17,1259.5,1263,1258.5,1262.5,7332
20110601|2011-03-17 00:30,17,1262.5,1262.75,1260.25,1261.75,5402
20110601|2011-03-17 01:00,17,1261.75,1262.5,1260.5,1260.75,4878
20110601|2011-03-17 01:30,17,1260.75,1261.25,1258.5,1260,6885
20110601|2011-03-17 02:00,17,1260,1265.5,1260,1263.25,27202
20110601|2011-03-17 02:30,17,1263,1265.5,1262,1265,16702
20110601|2011-03-17 03:00,17,1265,1266,1262.25,1265.5,28541
20110601|2011-03-17 03:30,17,1265.5,1268.25,1265.25,1267.25,29417
20110601|2011-03-17 04:00,17,1267.25,1270,1265,1265.75,28065
20110601|2011-03-17 04:30,17,1265.5,1267,1264.5,1265.25,20767
20110601|2011-03-17 05:00,17,1265.25,1266,1262,1265.25,21093
20110601|2011-03-17 05:30,17,1265.25,1265.5,1257.75,1263.25,38487
20110601|2011-03-17 06:00,17,1263.25,1263.75,1260.5,1262.25,21020
20110601|2011-03-17 06:30,17,1262.25,1266.75,1261.5,1265.5,45502
20110601|2011-03-17 07:00,17,1265.5,1273,1263.75,1270.5,69380
20110601|2011-03-17 07:30,17,1270.75,1273.5,1267.75,1271.5,78724
20110601|2011-03-17 08:00,17,1271.5,1273.5,1269.5,1270.25,70400
20110601|2011-03-17 08:30,17,1270.5,1271.5,1265.25,1266.25,239506
20110601|2011-03-17 09:00,17,1266.25,1274.5,1265.5,1273.25,197732
20110601|2011-03-17 09:30,17,1273.25,1274.25,1270.5,1271.75,128843
20110601|2011-03-17 10:00,17,1271.75,1274.25,1268,1268.75,129264
20110601|2011-03-17 10:30,17,1268.75,1271.25,1267,1267.5,99123
20110601|2011-03-17 11:00,17,1267.5,1271,1267,1270.5,90503
20110601|2011-03-17 11:30,17,1270.5,1272.25,1268.75,1269.25,59551
20110601|2011-03-17 12:00,17,1269.25,1272,1264.5,1265.25,86683
20110601|2011-03-17 12:30,17,1265.25,1267.25,1261.5,1263.75,133658
20110601|2011-03-17 13:00,17,1263.75,1265.5,1261.75,1264.25,84159
20110601|2011-03-17 13:30,17,1264.25,1269,1264,1267.75,71242
20110601|2011-03-17 14:00,17,1267.5,1269.75,1265.5,1266.25,83734
20110601|2011-03-17 14:30,17,1266,1272.5,1265.5,1268.5,171460
20110601|2011-03-17 15:00,17,1268.25,1270.25,1267.25,1268.5,108890
20110601|2011-03-17 15:30,18,1268.5,1268.5,1266.25,1267.75,7157
20110601|2011-03-17 16:00,18,1267.75,1269,1267.5,1268.75,3362
20110601|2011-03-17 17:00,18,1269,1270.5,1267.75,1269.75,5765
20110601|2011-03-17 17:30,18,1269.75,1270.5,1263.5,1264.5,10735
20110601|2011-03-17 18:00,18,1264.5,1265.5,1261.5,1262.75,9056
20110601|2011-03-17 18:30,18,1262.75,1267.5,1261.75,1267.25,8487
20110601|2011-03-17 19:00,18,1267,1278.5,1266.75,1276.5,28010
20110601|2011-03-17 19:30,18,1276.5,1276.75,1274.5,1275,7980
20110601|2011-03-17 20:00,18,1275.25,1278.75,1274.5,1278,9178
20110601|2011-03-17 20:30,18,1277.75,1278,1276.25,1276.5,8284
20110601|2011-03-17 21:00,18,1276.75,1279,1276.25,1278.25,6042
20110601|2011-03-17 21:30,18,1278.25,1279.5,1278,1278,4257
20110601|2011-03-17 22:00,18,1278.25,1279.5,1278,1279.25,1999
20110601|2011-03-17 22:30,18,1279.25,1280.75,1278.25,1280.25,6393
20110601|2011-03-17 23:00,18,1280.5,1282.5,1280.25,1281.25,5801
20110601|2011-03-17 23:30,18,1281.25,1282.25,1279.75,1279.75,2135
20110601|2011-03-18 00:00,18,1280,1281,1279.5,1279.75,2492
20110601|2011-03-18 00:30,18,1279.75,1280,1278.25,1278.25,1789
20110601|2011-03-18 01:00,18,1278.5,1279,1277.5,1278.25,2225
20110601|2011-03-18 01:30,18,1278.25,1278.25,1277.5,1277.75,1765
20110601|2011-03-18 02:00,18,1277.5,1280.25,1277.25,1279,9386
20110601|2011-03-18 02:30,18,1278.75,1279.25,1276.5,1276.75,8733
20110601|2011-03-18 03:00,18,1277,1279,1276.5,1277.5,18830
20110601|2011-03-18 03:30,18,1277.75,1279.25,1275,1275.25,19273
20110601|2011-03-18 04:00,18,1275.5,1277,1275,1276.25,15685
20110601|2011-03-18 04:30,18,1276.25,1277.5,1275,1277.5,9164
20110601|2011-03-18 05:00,18,1277.25,1278,1273.5,1275.75,19388
20110601|2011-03-18 05:30,18,1275.75,1278,1275,1277.25,11446
20110601|2011-03-18 06:00,18,1277.25,1279,1276.5,1278.5,23948
20110601|2011-03-18 06:30,18,1278.5,1280.5,1278,1278.25,24311
20110601|2011-03-18 07:00,18,1278.5,1279.25,1277.5,1278.5,31097
20110601|2011-03-18 07:30,18,1278.25,1287.5,1278.25,1284.25,131885
20110601|2011-03-18 08:00,18,1284.25,1287.25,1283,1284.25,83148
20110601|2011-03-18 08:30,18,1284.5,1285,1280.75,1282.5,252090
20110601|2011-03-18 09:00,18,1282.25,1283,1277.5,1278,155168
20110601|2011-03-18 09:30,18,1278,1281.5,1276.75,1280.75,114810
20110601|2011-03-18 10:00,18,1280.75,1283.5,1276.25,1276.5,121945
20110601|2011-03-18 10:30,18,1276.5,1280.75,1275,1277.75,141557
20110601|2011-03-18 11:00,18,1277.75,1280.25,1276.75,1279.5,77638
20110601|2011-03-18 11:30,18,1279.5,1279.75,1276.75,1277,48009
20110601|2011-03-18 12:00,18,1276.75,1279.75,1276.75,1278.75,31807
20110601|2011-03-18 12:30,18,1278.75,1279.5,1277.25,1277.5,30252
20110601|2011-03-18 13:00,18,1277.5,1278,1272.75,1275,82528
20110601|2011-03-18 13:30,18,1275,1276.75,1271.25,1272.5,72755
20110601|2011-03-18 14:00,18,1272.25,1273.25,1270.75,1272,67725
20110601|2011-03-18 14:30,18,1272,1274.5,1271.75,1273.75,162847
20110601|2011-03-18 15:00,18,1273.75,1275.5,1273.25,1274.5,132584
20110601|2011-03-20 17:00,21,1276.25,1281,1274.75,1275,21314
20110601|2011-03-20 17:30,21,1275.25,1277.5,1274.75,1276.5,4005
20110601|2011-03-20 18:00,21,1276.5,1278.25,1276.25,1277.25,3173
20110601|2011-03-20 18:30,21,1277.25,1281,1277.25,1280.75,5117
20110601|2011-03-20 19:00,21,1281,1281.75,1279,1279.25,5150
20110601|2011-03-20 19:30,21,1279.5,1279.5,1277.5,1278.5,2822
20110601|2011-03-20 20:00,21,1278.5,1280,1278,1280,2832
20110601|2011-03-20 20:30,21,1279.75,1281.75,1279.75,1281.25,3652
20110601|2011-03-20 21:00,21,1281,1284.25,1281,1283.5,5416
20110601|2011-03-20 21:30,21,1283.5,1283.75,1281.5,1282,2998
20110601|2011-03-20 22:00,21,1281.75,1282.75,1281.25,1282.75,1120
20110601|2011-03-20 22:30,21,1282.5,1283.25,1282.25,1282.25,1270
20110601|2011-03-20 23:00,21,1282.25,1282.25,1280.75,1281.75,1227
20110601|2011-03-20 23:30,21,1281.75,1282.75,1281.5,1282.25,764
20110601|2011-03-21 00:00,21,1282,1283.5,1281.75,1283,1504
20110601|2011-03-21 00:30,21,1283.25,1286.5,1283,1285.25,5473
20110601|2011-03-21 01:00,21,1285.5,1285.75,1284,1284.75,3273
20110601|2011-03-21 01:30,21,1284.5,1284.75,1282.75,1284.25,2882
20110601|2011-03-21 02:00,21,1284.25,1286.75,1284,1286.75,12102
20110601|2011-03-21 02:30,21,1286.75,1288.75,1285,1288.25,14999
20110601|2011-03-21 03:00,21,1288.5,1289.5,1286,1289,24628
20110601|2011-03-21 03:30,21,1289,1291.25,1288.25,1289.75,25832
20110601|2011-03-21 04:00,21,1289.75,1290,1288,1289.25,10913
20110601|2011-03-21 04:30,21,1289,1290,1288.5,1289.5,9889
20110601|2011-03-21 05:00,21,1289.5,1290.25,1287.5,1289.5,10382
20110601|2011-03-21 05:30,21,1289.5,1290.5,1289,1289.75,6603
20110601|2011-03-21 06:00,21,1290,1290.25,1287.5,1289,13677
20110601|2011-03-21 06:30,21,1289,1290.5,1288.75,1289.5,19121
20110601|2011-03-21 07:00,21,1289.5,1291,1288.75,1290.25,33022
20110601|2011-03-21 07:30,21,1290,1290.75,1288.5,1289.25,18600
20110601|2011-03-21 08:00,21,1289.25,1290,1288.25,1289.5,21985
20110601|2011-03-21 08:30,21,1289.75,1294.75,1287.75,1293.5,199764
20110601|2011-03-21 09:00,21,1293.5,1296.25,1292.25,1295.25,118263
20110601|2011-03-21 09:30,21,1295.25,1295.5,1292.5,1293.75,79364
20110601|2011-03-21 10:00,21,1293.75,1296,1293.25,1294.25,58250
20110601|2011-03-21 10:30,21,1294.25,1294.75,1292.75,1293.5,48397
20110601|2011-03-21 11:00,21,1293.5,1295.25,1293.25,1295.25,46630
20110601|2011-03-21 11:30,21,1295.25,1295.5,1293,1293.75,45722
20110601|2011-03-21 12:00,21,1293.5,1293.75,1291.5,1292.5,38791
20110601|2011-03-21 12:30,21,1292.25,1294.25,1291.25,1294,35056
20110601|2011-03-21 13:00,21,1294.25,1294.5,1293,1294,27207
20110601|2011-03-21 13:30,21,1293.75,1295.25,1292.5,1292.75,29366
20110601|2011-03-21 14:00,21,1292.75,1293.75,1290.25,1291.25,68658
20110601|2011-03-21 14:30,21,1291,1294,1291,1293.25,105179
20110601|2011-03-21 15:00,21,1293,1294.75,1292.25,1293,94933
20110601|2011-03-21 15:30,22,1292.5,1293.25,1291.75,1292.5,8554
20110601|2011-03-21 16:00,22,1292.5,1292.75,1291.75,1292.75,1710
20110601|2011-03-21 17:00,22,1292.5,1294,1292.25,1293.5,3512
20110601|2011-03-21 17:30,22,1293.5,1293.75,1292.75,1293.75,1266
20110601|2011-03-21 18:00,22,1293.5,1294,1293.25,1293.5,753
20110601|2011-03-21 18:30,22,1293.75,1294,1292.25,1292.75,1074
20110601|2011-03-21 19:00,22,1292.75,1292.75,1291,1291.25,3808
20110601|2011-03-21 19:30,22,1291.25,1291.75,1290.75,1291,2354
20110601|2011-03-21 20:00,22,1291.25,1291.25,1289.5,1290.25,4203
20110601|2011-03-21 20:30,22,1290.5,1291.5,1290,1290.25,1962
20110601|2011-03-21 21:00,22,1290.25,1291.25,1290,1291.25,1260
20110601|2011-03-21 21:30,22,1291,1291.5,1290,1291.5,1431
20110601|2011-03-21 22:00,22,1291.5,1291.75,1290.5,1291.25,701
20110601|2011-03-21 22:30,22,1291,1291.5,1289.25,1289.5,2547
20110601|2011-03-21 23:00,22,1289.5,1291.25,1289,1291,2291
20110601|2011-03-21 23:30,22,1291,1291,1289,1290.25,2412
20110601|2011-03-22 00:00,22,1290.25,1290.5,1289,1290.25,1936
20110601|2011-03-22 00:30,22,1290.5,1292.25,1289.5,1292,3062
20110601|2011-03-22 01:00,22,1291.75,1292.25,1290.5,1291.25,1613
20110601|2011-03-22 01:30,22,1291.25,1293.25,1291.25,1293,2663
20110601|2011-03-22 02:00,22,1293,1294.75,1292.25,1294.25,4669
20110601|2011-03-22 02:30,22,1294.25,1294.75,1291.75,1292,6715
20110601|2011-03-22 03:00,22,1292,1295.25,1291.75,1294,18237
20110601|2011-03-22 03:30,22,1294,1296.5,1294,1295.5,13549
20110601|2011-03-22 04:00,22,1295.25,1296,1294.25,1295,7532
20110601|2011-03-22 04:30,22,1294.75,1295.5,1293.75,1294,6273
20110601|2011-03-22 05:00,22,1293.75,1294.25,1292.75,1293.25,5796
20110601|2011-03-22 05:30,22,1293.25,1294.25,1291.25,1291.5,11542
20110601|2011-03-22 06:00,22,1291.5,1294,1291.25,1293,8617
20110601|2011-03-22 06:30,22,1293,1294.25,1291.75,1293.25,12857
20110601|2011-03-22 07:00,22,1293.5,1294.25,1291.75,1293.25,13328
20110601|2011-03-22 07:30,22,1293.25,1294.25,1292,1292.75,16003
20110601|2011-03-22 08:00,22,1292.75,1294,1292.5,1293,19539
20110601|2011-03-22 08:30,22,1293,1294.75,1290.5,1290.5,153595
20110601|2011-03-22 09:00,22,1290.5,1294.25,1290,1294,91745
20110601|2011-03-22 09:30,22,1293.75,1294,1288.5,1288.75,95368
20110601|2011-03-22 10:00,22,1288.75,1290.75,1288.25,1290.5,84868
20110601|2011-03-22 10:30,22,1290.75,1292.5,1289.25,1291.75,71107
20110601|2011-03-22 11:00,22,1291.75,1293,1290.5,1291.5,60367
20110601|2011-03-22 11:30,22,1291.75,1291.75,1289.75,1290.75,38943
20110601|2011-03-22 12:00,22,1291,1291,1288.75,1289,39045
20110601|2011-03-22 12:30,22,1289.25,1291.75,1288.5,1290.75,39179
20110601|2011-03-22 13:00,22,1291,1291.5,1287.5,1288,69353
20110601|2011-03-22 13:30,22,1288.25,1290.5,1288,1289.5,55384
20110601|2011-03-22 14:00,22,1289.75,1290.5,1288.5,1290,40452
20110601|2011-03-22 14:30,22,1290,1290.75,1288.25,1289,115666
20110601|2011-03-22 15:00,22,1288.75,1290,1287.75,1288,77564
20110601|2011-03-22 15:30,23,1287.75,1288.75,1287.5,1288.5,4642
20110601|2011-03-22 16:00,23,1288.5,1289.25,1288.25,1289.25,1322
20110601|2011-03-22 17:00,23,1289,1289.25,1288.5,1288.75,1883
20110601|2011-03-22 17:30,23,1288.75,1289,1287.75,1288.75,1440
20110601|2011-03-22 18:00,23,1288.5,1289.5,1288.25,1288.75,1456
20110601|2011-03-22 18:30,23,1289,1289.5,1287.25,1287.5,1905
20110601|2011-03-22 19:00,23,1287.5,1288,1284.5,1285,7926
20110601|2011-03-22 19:30,23,1285,1285.25,1283.25,1285,6141
20110601|2011-03-22 20:00,23,1284.75,1285.5,1284.25,1284.5,2016
20110601|2011-03-22 20:30,23,1284.75,1285.5,1284.25,1285,1689
20110601|2011-03-22 21:00,23,1284.75,1285.25,1283.5,1283.75,3339
20110601|2011-03-22 21:30,23,1283.75,1284,1283.25,1283.75,1702
20110601|2011-03-22 22:00,23,1284,1284.75,1283.75,1284.75,1297
20110601|2011-03-22 22:30,23,1284.5,1286,1284.25,1285.75,2385
20110601|2011-03-22 23:00,23,1285.75,1286.75,1285,1286.5,1807
20110601|2011-03-22 23:30,23,1286.5,1286.75,1285.5,1285.75,1464
20110601|2011-03-23 00:00,23,1286,1286.5,1284.5,1285.25,2476
20110601|2011-03-23 00:30,23,1285.25,1285.5,1283,1283.75,4989
20110601|2011-03-23 01:00,23,1284,1284.5,1283,1283.75,2211
20110601|2011-03-23 01:30,23,1283.5,1286.25,1283.5,1285.5,3045
20110601|2011-03-23 02:00,23,1285.5,1286.75,1284.5,1286,7024
20110601|2011-03-23 02:30,23,1286.25,1286.25,1283.5,1284.25,6518
20110601|2011-03-23 03:00,23,1284,1287.5,1284,1287,11057
20110601|2011-03-23 03:30,23,1287,1287.25,1284,1285.5,9144
20110601|2011-03-23 04:00,23,1285.25,1288,1284.5,1287.5,7977
20110601|2011-03-23 04:30,23,1287.5,1293.75,1287.5,1292,32185
20110601|2011-03-23 05:00,23,1292,1293.5,1291.5,1292.25,9966
20110601|2011-03-23 05:30,23,1292.25,1292.75,1291.25,1292,5220
20110601|2011-03-23 06:00,23,1292.25,1292.5,1288.75,1289.5,14476
20110601|2011-03-23 06:30,23,1289.5,1289.5,1285.5,1286,31840
20110601|2011-03-23 07:00,23,1286,1288,1284.75,1287,25550
20110601|2011-03-23 07:30,23,1287,1287.5,1284.5,1285.25,28515
20110601|2011-03-23 08:00,23,1285,1287,1284.75,1285,27580
20110601|2011-03-23 08:30,23,1285,1286,1281.5,1284.75,177115
20110601|2011-03-23 09:00,23,1284.5,1284.75,1279,1282,147594
20110601|2011-03-23 09:30,23,1282,1283,1279.25,1281,80051
20110601|2011-03-23 10:00,23,1281.25,1284.5,1281,1283.5,102458
20110601|2011-03-23 10:30,23,1283.5,1285.5,1283.25,1284,82369
20110601|2011-03-23 11:00,23,1284,1288.25,1283,1287.5,91232
20110601|2011-03-23 11:30,23,1287.75,1289,1287,1287.75,76393
20110601|2011-03-23 12:00,23,1287.75,1288.75,1286.5,1288,50200
20110601|2011-03-23 12:30,23,1288,1291.75,1287.75,1290.25,79446
20110601|2011-03-23 13:00,23,1290.5,1290.5,1289,1290,49604
20110601|2011-03-23 13:30,23,1290.25,1294.5,1289.5,1293.75,91902
20110601|2011-03-23 14:00,23,1293.5,1296,1292.5,1295.25,117993
20110601|2011-03-23 14:30,23,1295,1295.25,1292.25,1292.25,138401
20110601|2011-03-23 15:00,23,1292.5,1293.25,1291.25,1292,95769
20110601|2011-03-23 15:30,24,1292,1292.25,1291,1291.5,5562
20110601|2011-03-23 16:00,24,1291.25,1291.5,1289.5,1289.75,7081
20110601|2011-03-23 17:00,24,1289.5,1292.25,1289.5,1292,4494
20110601|2011-03-23 17:30,24,1292,1292.5,1291.5,1292,1458
20110601|2011-03-23 18:00,24,1292,1292.25,1291.5,1292.25,970
20110601|2011-03-23 18:30,24,1292.25,1293.25,1292,1292.25,2582
20110601|2011-03-23 19:00,24,1292.25,1293.25,1290.5,1292.25,3809
20110601|2011-03-23 19:30,24,1292.25,1292.75,1290.75,1291.5,2598
20110601|2011-03-23 20:00,24,1291.5,1292.25,1290.5,1291.25,2751
20110601|2011-03-23 20:30,24,1291.25,1292.75,1290.75,1291,3064
20110601|2011-03-23 21:00,24,1290.75,1291.5,1289.75,1290.25,2060
20110601|2011-03-23 21:30,24,1290.25,1292.5,1290,1292.25,2527
20110601|2011-03-23 22:00,24,1292,1292.25,1291.5,1291.75,724
20110601|2011-03-23 22:30,24,1291.75,1292.25,1290.75,1291.5,1264
20110601|2011-03-23 23:00,24,1291.5,1292,1290.75,1291,1455
20110601|2011-03-23 23:30,24,1291,1291.5,1290.25,1290.75,1273
20110601|2011-03-24 00:00,24,1291,1292,1290.5,1291.25,1066
20110601|2011-03-24 00:30,24,1291.5,1292.5,1291,1291.75,1291
20110601|2011-03-24 01:00,24,1291.75,1293,1291.5,1293,1370
20110601|2011-03-24 01:30,24,1292.75,1293.25,1292,1292,1227
20110601|2011-03-24 02:00,24,1292,1292.5,1290,1290.75,6617
20110601|2011-03-24 02:30,24,1290.75,1291,1289.25,1291,8794
20110601|2011-03-24 03:00,24,1291,1292.75,1289.25,1291.5,16175
20110601|2011-03-24 03:30,24,1291.5,1294.75,1290.75,1294,15503
20110601|2011-03-24 04:00,24,1294,1296,1293.5,1294.25,12337
20110601|2011-03-24 04:30,24,1294.25,1299.5,1293,1297.5,37275
20110601|2011-03-24 05:00,24,1297.75,1298.75,1296.75,1298.25,10118
20110601|2011-03-24 05:30,24,1298.25,1299.5,1297.25,1299,10232
20110601|2011-03-24 06:00,24,1299,1299.25,1297.5,1298.25,9324
20110601|2011-03-24 06:30,24,1298.25,1301,1298.25,1300.5,30203
20110601|2011-03-24 07:00,24,1300.5,1302.75,1300.25,1301.5,48151
20110601|2011-03-24 07:30,24,1301.75,1301.75,1298,1299,57903
20110601|2011-03-24 08:00,24,1298.75,1300,1298.25,1299.75,26659
20110601|2011-03-24 08:30,24,1299.75,1300.25,1294,1294.75,169793
20110601|2011-03-24 09:00,24,1294.75,1296.75,1292.5,1296.25,127496
20110601|2011-03-24 09:30,24,1296.25,1302,1296.25,1301.25,114530
20110601|2011-03-24 10:00,24,1301.25,1302.75,1300.75,1301.5,104574
20110601|2011-03-24 10:30,24,1301.25,1303,1301.25,1302.25,67250
20110601|2011-03-24 11:00,24,1302.25,1304.75,1302,1304.25,95795
20110601|2011-03-24 11:30,24,1304.25,1304.25,1300.25,1301.25,67443
20110601|2011-03-24 12:00,24,1301,1302.75,1300.5,1302.5,40323
20110601|2011-03-24 12:30,24,1302.25,1303,1300,1301.75,47605
20110601|2011-03-24 13:00,24,1302,1303.75,1301.75,1303.25,35934
20110601|2011-03-24 13:30,24,1303.25,1304.75,1303,1303.75,37937
20110601|2011-03-24 14:00,24,1303.5,1306.75,1303,1306,89210
20110601|2011-03-24 14:30,24,1306,1306.25,1304,1304.75,121734
20110601|2011-03-24 15:00,24,1304.75,1305.5,1304.5,1305.25,75768
20110601|2011-03-24 15:30,25,1304.5,1305.5,1304,1305.5,5615
20110601|2011-03-24 16:00,25,1305.25,1314,1305,1308.5,18543
20110601|2011-03-24 17:00,25,1308,1310,1308,1309,5677
20110601|2011-03-24 17:30,25,1309.25,1309.75,1308.5,1309,2437
20110601|2011-03-24 18:00,25,1309,1309,1308,1308,1429
20110601|2011-03-24 18:30,25,1308,1308.75,1307.75,1308,1833
20110601|2011-03-24 19:00,25,1307.75,1308,1307,1307.25,2457
20110601|2011-03-24 19:30,25,1307.25,1308.25,1307,1308,1759
20110601|2011-03-24 20:00,25,1308,1308.5,1307,1308.5,1292
20110601|2011-03-24 20:30,25,1308.5,1308.75,1307.5,1308,1637
20110601|2011-03-24 21:00,25,1308,1308.75,1307.75,1308.25,1690
20110601|2011-03-24 21:30,25,1308.25,1309,1308.25,1308.75,927
20110601|2011-03-24 22:00,25,1308.75,1309.25,1308.25,1308.25,780
20110601|2011-03-24 22:30,25,1308.25,1310,1308.25,1309.5,3375
20110601|2011-03-24 23:00,25,1309.5,1309.75,1308.5,1309,1832
20110601|2011-03-24 23:30,25,1309,1310,1308.75,1309.75,2150
20110601|2011-03-25 00:00,25,1309.75,1310,1309,1309.5,948
20110601|2011-03-25 00:30,25,1309.75,1310.5,1308.75,1310.25,2803
20110601|2011-03-25 01:00,25,1310,1310.25,1309.75,1310,994
20110601|2011-03-25 01:30,25,1309.75,1311,1309.5,1310.5,2773
20110601|2011-03-25 02:00,25,1310.5,1310.75,1309,1310.5,4009
20110601|2011-03-25 02:30,25,1310.25,1311.75,1310.25,1311,10770
20110601|2011-03-25 03:00,25,1311,1311,1309.25,1309.75,14112
20110601|2011-03-25 03:30,25,1309.75,1309.75,1308,1309,13854
20110601|2011-03-25 04:00,25,1309,1310.5,1308.5,1310,9010
20110601|2011-03-25 04:30,25,1310,1311,1309.25,1310.75,6092
20110601|2011-03-25 05:00,25,1311,1311.75,1310.75,1311,8740
20110601|2011-03-25 05:30,25,1311.25,1311.25,1309.75,1310.75,9387
20110601|2011-03-25 06:00,25,1310.75,1311,1309.5,1310.5,6171
20110601|2011-03-25 06:30,25,1310.75,1310.75,1308.5,1308.75,10859
20110601|2011-03-25 07:00,25,1309,1309.5,1307.75,1308.25,25916
20110601|2011-03-25 07:30,25,1308.25,1309,1307,1307.75,28965
20110601|2011-03-25 08:00,25,1307.75,1308.5,1306.75,1308.25,18130
20110601|2011-03-25 08:30,25,1308,1308.75,1305.25,1307.25,132372
20110601|2011-03-25 09:00,25,1307.25,1309.25,1306,1308.5,78926
20110601|2011-03-25 09:30,25,1308.75,1313.25,1308.5,1312.5,107644
20110601|2011-03-25 10:00,25,1312.75,1313.75,1312,1312.75,79305
20110601|2011-03-25 10:30,25,1312.5,1314.25,1312.25,1313.5,86243
20110601|2011-03-25 11:00,25,1313.5,1314.5,1312.75,1313.5,85228
20110601|2011-03-25 11:30,25,1313.5,1314,1312,1312,79448
20110601|2011-03-25 12:00,25,1312,1312.5,1310.75,1312.25,58080
20110601|2011-03-25 12:30,25,1312.25,1313,1310.5,1311,45803
20110601|2011-03-25 13:00,25,1311.25,1312.5,1309.75,1310.25,49025
20110601|2011-03-25 13:30,25,1310,1312,1309,1311.5,40578
20110601|2011-03-25 14:00,25,1311.5,1312.25,1309.75,1310.25,45479
20110601|2011-03-25 14:30,25,1310.25,1311.5,1308.25,1308.25,158647
20110601|2011-03-25 15:00,25,1308.5,1311,1308.25,1310.75,86064
20110601|2011-03-27 17:00,28,1309.25,1312.5,1309.25,1311,9026
20110601|2011-03-27 17:30,28,1311.25,1311.5,1308.25,1308.75,5638
20110601|2011-03-27 18:00,28,1308.75,1311,1307.25,1311,4284
20110601|2011-03-27 18:30,28,1311,1311.5,1309.75,1311,3327
20110601|2011-03-27 19:00,28,1311.25,1311.75,1310.5,1311.75,1820
20110601|2011-03-27 19:30,28,1311.5,1312,1310.5,1311.75,3143
20110601|2011-03-27 20:00,28,1311.75,1312.5,1311,1312,2340
20110601|2011-03-27 20:30,28,1312,1313.25,1311.75,1312.75,1884
20110601|2011-03-27 21:00,28,1312.75,1313,1311.75,1312.25,1022
20110601|2011-03-27 21:30,28,1312,1312.25,1310.25,1310.5,2730
20110601|2011-03-27 22:00,28,1310.5,1311.25,1310,1310.25,1088
20110601|2011-03-27 22:30,28,1310.25,1310.25,1308.25,1308.75,3040
20110601|2011-03-27 23:00,28,1308.75,1309.75,1307.75,1308.75,3555
20110601|2011-03-27 23:30,28,1308.75,1308.75,1307.5,1308.5,2274
20110601|2011-03-28 00:00,28,1308.5,1309.25,1308.25,1308.75,971
20110601|2011-03-28 00:30,28,1308.75,1309.5,1308,1309,1231
20110601|2011-03-28 01:00,28,1308.75,1310.5,1308.5,1310.5,2536
20110601|2011-03-28 01:30,28,1310.25,1311,1308.75,1310.25,3187
20110601|2011-03-28 02:00,28,1310.25,1311,1308.5,1308.5,12122
20110601|2011-03-28 02:30,28,1308.75,1313.75,1307.5,1313,20385
20110601|2011-03-28 03:00,28,1313,1314,1312,1313.25,8821
20110601|2011-03-28 03:30,28,1313.5,1313.5,1311.75,1312,8279
20110601|2011-03-28 04:00,28,1312,1313.5,1311.75,1312.5,7151
20110601|2011-03-28 04:30,28,1312.25,1312.5,1309.75,1310.25,7570
20110601|2011-03-28 05:00,28,1310.25,1311.5,1309.75,1311.25,4900
20110601|2011-03-28 05:30,28,1311,1312,1310.25,1312,5209
20110601|2011-03-28 06:00,28,1311.75,1312.75,1311.25,1311.75,6933
20110601|2011-03-28 06:30,28,1311.5,1313,1311.5,1312,10129
20110601|2011-03-28 07:00,28,1312,1312.25,1310.25,1311.25,22256
20110601|2011-03-28 07:30,28,1311.5,1312.25,1310.25,1312,11137
20110601|2011-03-28 08:00,28,1312,1312.75,1311,1311.5,13234
20110601|2011-03-28 08:30,28,1311.5,1314.5,1310.5,1313.25,117217
20110601|2011-03-28 09:00,28,1313.25,1315,1312.25,1313.75,76489
20110601|2011-03-28 09:30,28,1313.75,1315.25,1311.75,1312,87705
20110601|2011-03-28 10:00,28,1312,1312.5,1310.5,1312,57478
20110601|2011-03-28 10:30,28,1312.25,1312.5,1309.25,1310.75,70148
20110601|2011-03-28 11:00,28,1310.75,1311.5,1310,1310.5,40547
20110601|2011-03-28 11:30,28,1310.25,1311.5,1310.25,1311,19049
20110601|2011-03-28 12:00,28,1311.25,1312.5,1311,1311.75,19787
20110601|2011-03-28 12:30,28,1311.5,1312.25,1310.75,1310.75,12888
20110601|2011-03-28 13:00,28,1311,1311,1309.75,1310.5,27291
20110601|2011-03-28 13:30,28,1310.5,1312,1309.75,1310,36518
20110601|2011-03-28 14:00,28,1310,1311.5,1309.5,1310,49683
20110601|2011-03-28 14:30,28,1310,1310.75,1305.25,1305.5,157427
20110601|2011-03-28 15:00,28,1305.75,1306,1302,1302.25,107160
20110601|2011-03-28 15:30,29,1302.75,1303.75,1302.5,1302.5,7056
20110601|2011-03-28 16:00,29,1302.75,1303,1302,1302.5,3573
20110601|2011-03-28 17:00,29,1302.25,1303.25,1301.75,1302.5,3125
20110601|2011-03-28 17:30,29,1302.75,1303.5,1302,1302.75,1477
20110601|2011-03-28 18:00,29,1302.75,1303,1301.75,1302.25,2105
20110601|2011-03-28 18:30,29,1302.25,1302.5,1301.75,1302,2069
20110601|2011-03-28 19:00,29,1302,1303.5,1301.75,1302.75,4510
20110601|2011-03-28 19:30,29,1302.5,1302.75,1302.25,1302.5,1989
20110601|2011-03-28 20:00,29,1302.75,1304,1302.5,1303.75,3413
20110601|2011-03-28 20:30,29,1303.75,1304.5,1303.5,1303.75,3529
20110601|2011-03-28 21:00,29,1304,1304,1302.5,1302.75,1373
20110601|2011-03-28 21:30,29,1302.75,1303.25,1302,1302.5,2021
20110601|2011-03-28 22:00,29,1302.5,1303.75,1302.5,1303,1052
20110601|2011-03-28 22:30,29,1302.75,1304,1302.25,1303.75,2910
20110601|2011-03-28 23:00,29,1303.75,1304.5,1303.75,1303.75,3593
20110601|2011-03-28 23:30,29,1303.75,1305.5,1303.5,1305.25,6374
20110601|2011-03-29 00:00,29,1305.25,1306.25,1305,1305.75,4597
20110601|2011-03-29 00:30,29,1306,1306.5,1305,1306.5,4801
20110601|2011-03-29 01:00,29,1306.75,1308,1306.5,1307.75,8092
20110601|2011-03-29 01:30,29,1307.5,1308,1307.25,1307.5,4744
20110601|2011-03-29 02:00,29,1307.5,1308.25,1307.25,1307.5,15232
20110601|2011-03-29 02:30,29,1307.5,1307.5,1304,1305,18679
20110601|2011-03-29 03:00,29,1305,1306,1304.5,1305,8511
20110601|2011-03-29 03:30,29,1305,1307.5,1304.75,1306.75,6763
20110601|2011-03-29 04:00,29,1307,1307.25,1303.25,1304.75,11142
20110601|2011-03-29 04:30,29,1304.75,1305,1303,1304.25,8430
20110601|2011-03-29 05:00,29,1304.5,1305.5,1303.5,1304.25,7082
20110601|2011-03-29 05:30,29,1304.25,1305.5,1303,1303,7036
20110601|2011-03-29 06:00,29,1303,1305,1303,1303.25,10721
20110601|2011-03-29 06:30,29,1303.5,1306,1303.25,1305.75,21772
20110601|2011-03-29 07:00,29,1305.5,1306.25,1304.5,1305.25,14242
20110601|2011-03-29 07:30,29,1305,1305.75,1304,1304.5,15284
20110601|2011-03-29 08:00,29,1304.75,1305.75,1303.75,1304.5,19470
20110601|2011-03-29 08:30,29,1304.5,1305.25,1300.25,1302,166956
20110601|2011-03-29 09:00,29,1301.25,1308.25,1301,1306.25,161949
20110601|2011-03-29 09:30,29,1306.25,1308.5,1305.5,1307.75,70908
20110601|2011-03-29 10:00,29,1307.75,1311,1307.25,1310.75,106828
20110601|2011-03-29 10:30,29,1310.5,1311.5,1310,1310.75,59476
20110601|2011-03-29 11:00,29,1310.5,1311.5,1309.75,1309.75,50309
20110601|2011-03-29 11:30,29,1309.75,1311.25,1309.5,1310.75,41921
20110601|2011-03-29 12:00,29,1310.75,1311.75,1310,1310.5,26470
20110601|2011-03-29 12:30,29,1310.25,1311.25,1310,1311,18415
20110601|2011-03-29 13:00,29,1311,1313.5,1310.75,1312.25,52571
20110601|2011-03-29 13:30,29,1312.25,1314.25,1312,1313.75,28931
20110601|2011-03-29 14:00,29,1313.75,1314.5,1312.25,1313.75,49572
20110601|2011-03-29 14:30,29,1314.25,1315,1313,1314.25,94065
20110601|2011-03-29 15:00,29,1314.5,1317.75,1314.25,1316.25,110948
20110601|2011-03-29 15:30,30,1316.25,1318.5,1316.25,1317.25,16828
20110601|2011-03-29 16:00,30,1317,1317.75,1316.75,1317.25,2651
20110601|2011-03-29 17:00,30,1317,1317.25,1315.75,1315.75,7772
20110601|2011-03-29 17:30,30,1316,1316,1314.75,1315.25,5604
20110601|2011-03-29 18:00,30,1315.5,1315.75,1314.75,1315,3537
20110601|2011-03-29 18:30,30,1315.25,1315.75,1314.75,1315.5,1488
20110601|2011-03-29 19:00,30,1315.75,1317.25,1315,1316.5,3810
20110601|2011-03-29 19:30,30,1316.5,1317.25,1316.25,1316.75,1460
20110601|2011-03-29 20:00,30,1316.75,1317,1316.25,1316.75,1681
20110601|2011-03-29 20:30,30,1316.75,1318.5,1316.5,1318.25,3321
20110601|2011-03-29 21:00,30,1318,1318.25,1316.25,1316.75,2768
20110601|2011-03-29 21:30,30,1316.5,1317.75,1316.5,1317.5,1275
20110601|2011-03-29 22:00,30,1317.5,1318.25,1317.25,1318,1015
20110601|2011-03-29 22:30,30,1317.75,1319.5,1317.75,1319.25,3891
20110601|2011-03-29 23:00,30,1319.25,1319.75,1318.75,1319.25,1614
20110601|2011-03-29 23:30,30,1319.25,1322.5,1319.25,1321,13841
20110601|2011-03-30 00:00,30,1321.25,1321.5,1320,1321.25,2396
20110601|2011-03-30 00:30,30,1321,1322.25,1321,1321.25,3160
20110601|2011-03-30 01:00,30,1321.25,1322,1320.75,1321.25,4614
20110601|2011-03-30 01:30,30,1321.25,1322,1321,1321,4132
20110601|2011-03-30 02:00,30,1321.25,1321.5,1320.25,1321,13058
20110601|2011-03-30 02:30,30,1320.75,1322.75,1320.75,1321.5,14320
20110601|2011-03-30 03:00,30,1321.5,1322.5,1320.25,1320.75,11624
20110601|2011-03-30 03:30,30,1320.75,1321.5,1319.25,1321.25,8752
20110601|2011-03-30 04:00,30,1321.5,1322.5,1321,1321.5,10331
20110601|2011-03-30 04:30,30,1321.25,1321.75,1320.75,1321.25,4986
20110601|2011-03-30 05:00,30,1321.25,1322,1321,1321.5,4012
20110601|2011-03-30 05:30,30,1321.5,1324.5,1321.25,1322.75,18943
20110601|2011-03-30 06:00,30,1322.75,1324.5,1322.5,1323.75,20713
20110601|2011-03-30 06:30,30,1323.75,1324.25,1323,1323.5,11554
20110601|2011-03-30 07:00,30,1323.25,1324.25,1322,1322.25,20775
20110601|2011-03-30 07:30,30,1322.25,1323.5,1322,1322.25,16803
20110601|2011-03-30 08:00,30,1322.25,1323,1320.5,1321.25,24947
20110601|2011-03-30 08:30,30,1321.25,1323.5,1320.5,1323,137503
20110601|2011-03-30 09:00,30,1323,1323.5,1319.5,1319.75,80057
20110601|2011-03-30 09:30,30,1319.75,1323.25,1319.75,1323.25,92224
20110601|2011-03-30 10:00,30,1323,1323.5,1321.5,1322.5,71085
20110601|2011-03-30 10:30,30,1322.5,1324,1322.25,1323,47585
20110601|2011-03-30 11:00,30,1323,1326.5,1323,1325.75,90310
20110601|2011-03-30 11:30,30,1325.5,1326.5,1325,1325.75,37045
20110601|2011-03-30 12:00,30,1325.75,1327.75,1325.75,1326.5,46621
20110601|2011-03-30 12:30,30,1326.5,1326.75,1325,1325.75,29374
20110601|2011-03-30 13:00,30,1325.5,1326.5,1325.5,1326.5,20946
20110601|2011-03-30 13:30,30,1326.25,1327,1325,1325.5,26260
20110601|2011-03-30 14:00,30,1325.25,1326.25,1324.75,1325,40691
20110601|2011-03-30 14:30,30,1324.75,1326.25,1323,1323.5,123202
20110601|2011-03-30 15:00,30,1323.5,1324.75,1323.25,1323.75,75123
20110601|2011-03-30 15:30,31,1324.5,1324.75,1323.75,1324,4440
20110601|2011-03-30 16:00,31,1324,1324.25,1323.75,1324,511
20110601|2011-03-30 17:00,31,1324,1324.5,1323.25,1323.5,2689
20110601|2011-03-30 17:30,31,1323.75,1324,1323,1323.25,1262
20110601|2011-03-30 18:00,31,1323.25,1323.5,1322.75,1323,2217
20110601|2011-03-30 18:30,31,1323,1324.25,1323,1323.25,1717
20110601|2011-03-30 19:00,31,1323.25,1324.25,1322.75,1323.75,2488
20110601|2011-03-30 19:30,31,1323.75,1324.5,1323.25,1324.25,1703
20110601|2011-03-30 20:00,31,1324,1324.25,1323.25,1323.75,2501
20110601|2011-03-30 20:30,31,1323.75,1323.75,1322.5,1323,3726
20110601|2011-03-30 21:00,31,1323,1323.5,1322.75,1323,1326
20110601|2011-03-30 21:30,31,1322.75,1323.5,1322,1322.25,4896
20110601|2011-03-30 22:00,31,1322.25,1322.5,1322,1322.5,1381
20110601|2011-03-30 22:30,31,1322.5,1322.5,1321.75,1322,1828
20110601|2011-03-30 23:00,31,1322,1323.25,1321.75,1322.75,1476
20110601|2011-03-30 23:30,31,1322.75,1324.25,1322.75,1324,1693
20110601|2011-03-31 00:00,31,1324,1324.25,1323.25,1324.25,1435
20110601|2011-03-31 00:30,31,1324,1324.5,1323.75,1324.5,788
20110601|2011-03-31 01:00,31,1324.5,1324.75,1323.5,1324.5,3409
20110601|2011-03-31 01:30,31,1324.75,1324.75,1324,1324.75,2554
20110601|2011-03-31 02:00,31,1324.75,1325.75,1324,1324,13410
20110601|2011-03-31 02:30,31,1324.25,1325.5,1323.75,1325.25,9448
20110601|2011-03-31 03:00,31,1325,1325.5,1324.5,1324.75,7188
20110601|2011-03-31 03:30,31,1325,1325.5,1324.25,1325.5,3857
20110601|2011-03-31 04:00,31,1325.25,1325.75,1325,1325.25,5052
20110601|2011-03-31 04:30,31,1325.25,1325.5,1324.25,1324.75,5061
20110601|2011-03-31 05:00,31,1324.75,1324.75,1322.75,1323.5,12440
20110601|2011-03-31 05:30,31,1323.25,1324,1322.75,1323.75,5438
20110601|2011-03-31 06:00,31,1323.5,1325,1323.25,1324,12783
20110601|2011-03-31 06:30,31,1324.25,1324.5,1322,1323.25,15463
20110601|2011-03-31 07:00,31,1323.25,1324,1322.5,1323.25,12578
20110601|2011-03-31 07:30,31,1323,1323.25,1321,1322.5,31487
20110601|2011-03-31 08:00,31,1322.25,1322.5,1320.75,1322,31697
20110601|2011-03-31 08:30,31,1321.75,1325.25,1321.75,1322.75,136071
20110601|2011-03-31 09:00,31,1322.25,1325,1320.75,1324,98143
20110601|2011-03-31 09:30,31,1324,1325.75,1323.5,1325,79274
20110601|2011-03-31 10:00,31,1324.75,1325.25,1322,1322.25,77343
20110601|2011-03-31 10:30,31,1322.5,1323,1320.5,1322.25,84151
20110601|2011-03-31 11:00,31,1322,1324.5,1322,1324.25,43035
20110601|2011-03-31 11:30,31,1324.25,1325.25,1323.5,1325,41807
20110601|2011-03-31 12:00,31,1324.75,1325.25,1324.25,1324.5,19388
20110601|2011-03-31 12:30,31,1324.75,1325.75,1324.25,1324.25,23644
20110601|2011-03-31 13:00,31,1324.25,1325.75,1323.5,1323.75,37316
20110601|2011-03-31 13:30,31,1323.75,1325,1323.25,1324.75,20420
20110601|2011-03-31 14:00,31,1324.75,1324.75,1323.5,1324,33975
20110601|2011-03-31 14:30,31,1324,1324.75,1321.25,1321.75,232307
20110601|2011-03-31 15:00,31,1321.5,1323.5,1321,1321.75,145946
20110601|2011-03-31 15:30,1,1321.25,1322.25,1320.5,1321.75,11778
20110601|2011-03-31 16:00,1,1321.75,1322,1320.75,1321.25,2533
20110601|2011-03-31 17:00,1,1321.5,1322.5,1321,1322.5,4048
20110601|2011-03-31 17:30,1,1322.25,1322.5,1321.75,1322,1756
20110601|2011-03-31 18:00,1,1322.25,1323.75,1322,1323.25,2996
20110601|2011-03-31 18:30,1,1323.5,1324.25,1322.75,1323.25,2686
20110601|2011-03-31 19:00,1,1323,1324.5,1323,1323.25,3741
20110601|2011-03-31 19:30,1,1323.25,1324,1323,1323.25,1505
20110601|2011-03-31 20:00,1,1323.25,1324.5,1323.25,1323.5,2635
20110601|2011-03-31 20:30,1,1323.5,1323.75,1322.5,1322.75,3096
20110601|2011-03-31 21:00,1,1322.5,1323,1322,1322.5,1581
20110601|2011-03-31 21:30,1,1322.5,1323,1322,1322.25,1114
20110601|2011-03-31 22:00,1,1322.25,1322.5,1321.5,1322.25,1540
20110601|2011-03-31 22:30,1,1322.25,1324,1322,1322.25,2936
20110601|2011-03-31 23:00,1,1322.25,1323.5,1322,1322.25,1340
20110601|2011-03-31 23:30,1,1322.25,1323.5,1321.5,1321.75,1832
20110601|2011-04-01 00:00,1,1321.75,1323.5,1321.25,1321.5,3291
20110601|2011-04-01 00:30,1,1321.5,1322,1321,1321.25,2612
20110601|2011-04-01 01:00,1,1321.25,1322,1321,1321.5,4405
20110601|2011-04-01 01:30,1,1321.5,1323,1321,1322.5,6386
20110601|2011-04-01 02:00,1,1322.75,1324.75,1322.25,1322.5,17058
20110601|2011-04-01 02:30,1,1322.25,1324.75,1322.25,1324.25,10120
20110601|2011-04-01 03:00,1,1324.5,1324.75,1323.5,1324.25,6930
20110601|2011-04-01 03:30,1,1324,1324.75,1323.75,1324.25,5194
20110601|2011-04-01 04:00,1,1324,1324.25,1322.5,1323,7122
20110601|2011-04-01 04:30,1,1323,1324.5,1322.75,1324.5,3289
20110601|2011-04-01 05:00,1,1324.5,1325,1324,1324.75,4100
20110601|2011-04-01 05:30,1,1324.75,1325.75,1324.25,1325.5,5100
20110601|2011-04-01 06:00,1,1325.25,1327,1325.25,1326,11485
20110601|2011-04-01 06:30,1,1326.25,1327,1325.75,1326.5,17753
20110601|2011-04-01 07:00,1,1326.5,1329,1325.5,1327.75,27603
20110601|2011-04-01 07:30,1,1327.75,1330.25,1327,1328.5,74115
20110601|2011-04-01 08:00,1,1328.5,1331,1328.5,1330,45658
20110601|2011-04-01 08:30,1,1330,1330.75,1325.75,1326.75,146576
20110601|2011-04-01 09:00,1,1326.75,1332.25,1326.5,1331.5,152776
20110601|2011-04-01 09:30,1,1331.25,1332.75,1330,1331.5,79000
20110601|2011-04-01 10:00,1,1331.5,1333.25,1330.75,1332.75,86322
20110601|2011-04-01 10:30,1,1333,1333.75,1332,1332.75,70796
20110601|2011-04-01 11:00,1,1333,1333.5,1332.5,1332.5,22459
20110601|2011-04-01 11:30,1,1332.5,1332.75,1331,1331.5,36774
20110601|2011-04-01 12:00,1,1331.5,1331.75,1330.25,1330.75,30055
20110601|2011-04-01 12:30,1,1330.5,1331.75,1330.5,1331.5,26029
20110601|2011-04-01 13:00,1,1331.5,1332,1331,1331.75,20056
20110601|2011-04-01 13:30,1,1331.5,1331.75,1327.25,1328.25,77713
20110601|2011-04-01 14:00,1,1328.25,1328.25,1324.25,1326,98704
20110601|2011-04-01 14:30,1,1326,1329,1325.75,1327.25,176117
20110601|2011-04-01 15:00,1,1327.25,1328,1327,1327.5,97240
20110601|2011-04-03 17:00,4,1327,1328,1326.75,1327.75,3651
20110601|2011-04-03 17:30,4,1327.5,1327.75,1327.25,1327.75,1117
20110601|2011-04-03 18:00,4,1327.5,1329,1327.5,1329,1574
20110601|2011-04-03 18:30,4,1329,1329.5,1328.25,1328.25,3207
20110601|2011-04-03 19:00,4,1328.25,1329.5,1328,1328.75,1907
20110601|2011-04-03 19:30,4,1328.75,1329.25,1327.5,1327.75,2149
20110601|2011-04-03 20:00,4,1327.5,1328,1325.75,1325.75,4565
20110601|2011-04-03 20:30,4,1325.75,1327.25,1325.25,1325.75,4796
20110601|2011-04-03 21:00,4,1325.75,1327,1325.5,1326,962
20110601|2011-04-03 21:30,4,1326,1326.75,1325.25,1325.5,2499
20110601|2011-04-03 22:00,4,1325.5,1326.5,1325.25,1326.5,892
20110601|2011-04-03 22:30,4,1326.5,1327.25,1326,1326.25,1670
20110601|2011-04-03 23:00,4,1326.5,1326.75,1325,1325.75,2401
20110601|2011-04-03 23:30,4,1325.75,1325.75,1324.5,1324.75,2879
20110601|2011-04-04 00:00,4,1324.75,1326.5,1324.5,1325.5,2167
20110601|2011-04-04 00:30,4,1325.5,1327.25,1325,1327,3481
20110601|2011-04-04 01:00,4,1327,1327.75,1326.25,1327.75,3581
20110601|2011-04-04 01:30,4,1327.75,1328.25,1326.25,1327.25,4856
20110601|2011-04-04 02:00,4,1327.25,1329.25,1326.5,1329,16632
20110601|2011-04-04 02:30,4,1329,1330.25,1328.5,1329.75,12261
20110601|2011-04-04 03:00,4,1329.5,1330.5,1329.25,1329.5,7702
20110601|2011-04-04 03:30,4,1329.5,1330.75,1328.5,1329.25,6175
20110601|2011-04-04 04:00,4,1329.5,1329.75,1328.5,1328.75,4871
20110601|2011-04-04 04:30,4,1328.5,1329.75,1328.5,1329.5,3016
20110601|2011-04-04 05:00,4,1329.25,1330.5,1329.25,1330,4306
20110601|2011-04-04 05:30,4,1330,1331,1330,1330.25,6278
20110601|2011-04-04 06:00,4,1330.5,1331.5,1329.75,1329.75,8755
20110601|2011-04-04 06:30,4,1329.75,1330.5,1329.75,1330.25,8025
20110601|2011-04-04 07:00,4,1330.25,1331.25,1330,1331.25,11473
20110601|2011-04-04 07:30,4,1331.25,1331.5,1330.25,1330.25,9682
20110601|2011-04-04 08:00,4,1330.5,1331,1329.75,1330.25,18937
20110601|2011-04-04 08:30,4,1330.25,1332.75,1328.25,1329.5,132244
20110601|2011-04-04 09:00,4,1329.25,1330.5,1327.5,1328.5,77665
20110601|2011-04-04 09:30,4,1328.75,1330.5,1327.75,1328,74760
20110601|2011-04-04 10:00,4,1328.25,1329.5,1327,1329.25,71679
20110601|2011-04-04 10:30,4,1329.25,1329.75,1328.5,1329,36210
20110601|2011-04-04 11:00,4,1329.25,1329.75,1328.75,1328.75,25044
20110601|2011-04-04 11:30,4,1329,1329.25,1327,1327.75,50212
20110601|2011-04-04 12:00,4,1328,1328.75,1327.75,1328.25,16032
20110601|2011-04-04 12:30,4,1328.25,1328.5,1324.75,1325.75,79551
20110601|2011-04-04 13:00,4,1325.75,1327.25,1324.75,1326.25,51437
20110601|2011-04-04 13:30,4,1326.5,1327.5,1326.25,1326.5,26378
20110601|2011-04-04 14:00,4,1326.75,1328.5,1325.25,1328,58632
20110601|2011-04-04 14:30,4,1328,1328.5,1326.5,1328.5,107113
20110601|2011-04-04 15:00,4,1328.5,1330.25,1328,1329.25,80896
20110601|2011-04-04 15:30,5,1329.75,1330.5,1329.5,1330,5126
20110601|2011-04-04 16:00,5,1330,1330.5,1329.5,1330.25,2602
20110601|2011-04-04 17:00,5,1330,1330.25,1329.5,1329.75,1344
20110601|2011-04-04 17:30,5,1329.75,1330,1329.5,1330,802
20110601|2011-04-04 18:00,5,1330,1331,1329.75,1330.75,2608
20110601|2011-04-04 18:30,5,1330.75,1331,1329.25,1329.5,3233
20110601|2011-04-04 19:00,5,1329.25,1329.75,1328.25,1329.25,6464
20110601|2011-04-04 19:30,5,1329,1329.25,1328,1328.5,2440
20110601|2011-04-04 20:00,5,1328.25,1329,1327.5,1327.5,3054
20110601|2011-04-04 20:30,5,1327.75,1328,1327,1327.25,4030
20110601|2011-04-04 21:00,5,1327.25,1328,1327,1327.5,1114
20110601|2011-04-04 21:30,5,1327.75,1327.75,1326.75,1327.25,2166
20110601|2011-04-04 22:00,5,1327,1328,1326.75,1328,484
20110601|2011-04-04 22:30,5,1328,1328,1326.75,1326.75,658
20110601|2011-04-04 23:00,5,1326.75,1327.5,1326.5,1326.75,1776
20110601|2011-04-04 23:30,5,1326.75,1327,1326.5,1326.5,1814
20110601|2011-04-05 00:00,5,1326.75,1327.25,1326,1326.75,2926
20110601|2011-04-05 00:30,5,1326.75,1328,1326.5,1328,1277
20110601|2011-04-05 01:00,5,1327.75,1328,1326.5,1326.75,3568
20110601|2011-04-05 01:30,5,1326.75,1327.25,1325.75,1326.5,4240
20110601|2011-04-05 02:00,5,1326.5,1327.5,1325.75,1326.25,10215
20110601|2011-04-05 02:30,5,1326.25,1327.25,1325.25,1325.5,10375
20110601|2011-04-05 03:00,5,1325.5,1326,1323,1324.75,21306
20110601|2011-04-05 03:30,5,1324.75,1325.25,1323.25,1325,9160
20110601|2011-04-05 04:00,5,1324.75,1325.75,1324,1324.5,6673
20110601|2011-04-05 04:30,5,1324.5,1325.75,1324.25,1324.25,4964
20110601|2011-04-05 05:00,5,1324,1324.75,1323,1323.75,13363
20110601|2011-04-05 05:30,5,1323.75,1324.75,1323.25,1324.25,5363
20110601|2011-04-05 06:00,5,1324.5,1325.5,1324.25,1325,5664
20110601|2011-04-05 06:30,5,1325,1326.5,1324,1325.75,20288
20110601|2011-04-05 07:00,5,1325.75,1326.25,1325,1325.75,13575
20110601|2011-04-05 07:30,5,1325.75,1325.75,1323.25,1324.5,25090
20110601|2011-04-05 08:00,5,1324.75,1326.25,1324.5,1325.75,17970
20110601|2011-04-05 08:30,5,1325.75,1328.5,1325.25,1327.5,151908
20110601|2011-04-05 09:00,5,1327.75,1330.5,1325.5,1329.75,135052
20110601|2011-04-05 09:30,5,1330,1332,1329.25,1330,100952
20110601|2011-04-05 10:00,5,1329.75,1331.25,1329.25,1330.75,70381
20110601|2011-04-05 10:30,5,1331,1333.5,1329.75,1333,72893
20110601|2011-04-05 11:00,5,1332.75,1333.5,1331.5,1332.25,53583
20110601|2011-04-05 11:30,5,1332.25,1333.25,1331.5,1332.75,41654
20110601|2011-04-05 12:00,5,1332.75,1334.25,1332.25,1332.75,42772
20110601|2011-04-05 12:30,5,1333,1333.25,1332.25,1332.5,27855
20110601|2011-04-05 13:00,5,1332.5,1333,1330.5,1332,60078
20110601|2011-04-05 13:30,5,1332,1332.25,1329.25,1330.75,70998
20110601|2011-04-05 14:00,5,1330.5,1331,1328,1328.75,62256
20110601|2011-04-05 14:30,5,1329,1329,1326.75,1327.75,104463
20110601|2011-04-05 15:00,5,1327.75,1328.25,1326.5,1327,87605
20110601|2011-04-05 15:30,6,1327,1327,1326,1326.5,4469
20110601|2011-04-05 16:00,6,1326.5,1326.75,1326.25,1326.75,617
20110601|2011-04-05 17:00,6,1327,1327.75,1326.75,1327.25,2975
20110601|2011-04-05 17:30,6,1327.5,1328,1327.25,1327.75,1705
20110601|2011-04-05 18:00,6,1327.75,1328,1327.25,1327.75,1438
20110601|2011-04-05 18:30,6,1327.75,1328,1327.25,1327.5,1258
20110601|2011-04-05 19:00,6,1327.5,1328.5,1326.75,1328,4599
20110601|2011-04-05 19:30,6,1328,1328.75,1327.75,1328.5,3152
20110601|2011-04-05 20:00,6,1328.75,1328.75,1327.25,1327.25,2963
20110601|2011-04-05 20:30,6,1327.25,1329,1327,1328.5,3137
20110601|2011-04-05 21:00,6,1328.5,1329,1328,1328.75,1120
20110601|2011-04-05 21:30,6,1328.5,1328.5,1328,1328.5,1002
20110601|2011-04-05 22:00,6,1328.5,1328.75,1328.25,1328.75,487
20110601|2011-04-05 22:30,6,1328.5,1329.25,1328.5,1329.25,5436
20110601|2011-04-05 23:00,6,1329,1330.5,1329,1330.5,4789
20110601|2011-04-05 23:30,6,1330.5,1330.5,1329.5,1329.5,1624
20110601|2011-04-06 00:00,6,1329.75,1330,1327.25,1328.25,5536
20110601|2011-04-06 00:30,6,1328.5,1328.75,1327.75,1328.75,4541
20110601|2011-04-06 01:00,6,1328.75,1329.5,1328.25,1329.5,3535
20110601|2011-04-06 01:30,6,1329.25,1331,1329.25,1331,5760
20110601|2011-04-06 02:00,6,1331,1332,1330.25,1331,11455
20110601|2011-04-06 02:30,6,1331,1331.75,1328.25,1329.5,16156
20110601|2011-04-06 03:00,6,1329.5,1330.5,1328.75,1330.25,7372
20110601|2011-04-06 03:30,6,1330,1330.25,1329.25,1329.75,5910
20110601|2011-04-06 04:00,6,1329.75,1331.5,1329.5,1330.75,6723
20110601|2011-04-06 04:30,6,1330.75,1332.5,1330.75,1332.25,6916
20110601|2011-04-06 05:00,6,1332.5,1334,1332.5,1333.25,13957
20110601|2011-04-06 05:30,6,1333.25,1336,1333,1335.5,26041
20110601|2011-04-06 06:00,6,1335.75,1336.25,1334.5,1335,12259
20110601|2011-04-06 06:30,6,1334.75,1335.25,1334.25,1335.25,10468
20110601|2011-04-06 07:00,6,1335.25,1336.5,1334.75,1335,22923
20110601|2011-04-06 07:30,6,1335,1335.25,1333.75,1334,16673
20110601|2011-04-06 08:00,6,1334.25,1334.75,1333.5,1334.5,22601
20110601|2011-04-06 08:30,6,1334.5,1335.75,1332.75,1333.5,142623
20110601|2011-04-06 09:00,6,1333.5,1334.5,1330.75,1332.75,108541
20110601|2011-04-06 09:30,6,1332.75,1334.5,1331.75,1333.5,95075
20110601|2011-04-06 10:00,6,1333.25,1333.5,1329,1330.25,142704
20110601|2011-04-06 10:30,6,1330.5,1331,1327.5,1327.75,101182
20110601|2011-04-06 11:00,6,1327.5,1329.5,1326.75,1328.75,87725
20110601|2011-04-06 11:30,6,1328.75,1329.5,1327.75,1328.75,48703
20110601|2011-04-06 12:00,6,1328.5,1330.25,1328.25,1330,32199
20110601|2011-04-06 12:30,6,1329.75,1330.5,1329,1330.5,26610
20110601|2011-04-06 13:00,6,1330.5,1331.5,1329.5,1329.75,37225
20110601|2011-04-06 13:30,6,1329.75,1332.5,1329.75,1331.75,50670
20110601|2011-04-06 14:00,6,1331.5,1333,1331,1331.25,66244
20110601|2011-04-06 14:30,6,1331.25,1333,1331.25,1332,90985
20110601|2011-04-06 15:00,6,1332,1332.25,1328.75,1329,99065
20110601|2011-04-06 15:30,7,1329,1329.75,1327.75,1328.25,11657
20110601|2011-04-06 16:00,7,1328.25,1329.5,1328.25,1329.25,2900
20110601|2011-04-06 17:00,7,1329.5,1329.75,1329.25,1329.5,2030
20110601|2011-04-06 17:30,7,1329.75,1329.75,1329.25,1329.25,1480
20110601|2011-04-06 18:00,7,1329.25,1329.5,1328.75,1329.5,931
20110601|2011-04-06 18:30,7,1329.5,1329.5,1329,1329,408
20110601|2011-04-06 19:00,7,1329,1329.25,1327.25,1328,4057
20110601|2011-04-06 19:30,7,1328,1328.75,1327.5,1328.25,1352
20110601|2011-04-06 20:00,7,1328,1328.5,1327.75,1327.75,778
20110601|2011-04-06 20:30,7,1328,1329,1327.75,1328.25,1789
20110601|2011-04-06 21:00,7,1328.5,1328.5,1327.75,1328,669
20110601|2011-04-06 21:30,7,1328,1328.75,1327.25,1328.75,1728
20110601|2011-04-06 22:00,7,1328.75,1329.25,1328.25,1328.75,927
20110601|2011-04-06 22:30,7,1328.75,1329,1328,1328.5,707
20110601|2011-04-06 23:00,7,1328.75,1329,1327.25,1327.5,1318
20110601|2011-04-06 23:30,7,1327.5,1327.75,1326.25,1326.75,3845
20110601|2011-04-07 00:00,7,1326.75,1327,1326.25,1326.75,1042
20110601|2011-04-07 00:30,7,1326.5,1327.5,1326.5,1327.25,1706
20110601|2011-04-07 01:00,7,1327.25,1328.5,1327.25,1328.25,3832
20110601|2011-04-07 01:30,7,1328.25,1329.25,1327.75,1328.25,3161
20110601|2011-04-07 02:00,7,1328.25,1329.75,1327.5,1328.75,14354
20110601|2011-04-07 02:30,7,1328.75,1328.75,1327.75,1328.5,7818
20110601|2011-04-07 03:00,7,1328.75,1329.75,1328.25,1329.5,8719
20110601|2011-04-07 03:30,7,1329.5,1329.75,1329.25,1329.25,3281
20110601|2011-04-07 04:00,7,1329.5,1329.5,1328.75,1329,3148
20110601|2011-04-07 04:30,7,1329,1329,1328.25,1328.75,1882
20110601|2011-04-07 05:00,7,1328.75,1329,1327.75,1328.25,3621
20110601|2011-04-07 05:30,7,1328.25,1328.75,1327.5,1328.5,5633
20110601|2011-04-07 06:00,7,1328.5,1330,1328.25,1329.75,7015
20110601|2011-04-07 06:30,7,1330,1331.5,1329.25,1331.5,19168
20110601|2011-04-07 07:00,7,1331.5,1332.5,1331,1331.5,29767
20110601|2011-04-07 07:30,7,1331.5,1332.5,1329.25,1329.5,37193
20110601|2011-04-07 08:00,7,1329.75,1330.25,1328.25,1329.75,43635
20110601|2011-04-07 08:30,7,1329.75,1334.75,1329.5,1334.5,161863
20110601|2011-04-07 09:00,7,1334.5,1335.25,1332,1332.5,87303
20110601|2011-04-07 09:30,7,1332.5,1332.75,1322.25,1329,340070
20110601|2011-04-07 10:00,7,1329,1330.25,1326.75,1327.75,156122
20110601|2011-04-07 10:30,7,1328,1328.5,1323,1328.25,189883
20110601|2011-04-07 11:00,7,1328.25,1330.25,1327.5,1329,80031
20110601|2011-04-07 11:30,7,1329,1332,1328.75,1331,51206
20110601|2011-04-07 12:00,7,1330.75,1331,1327.25,1327.25,60451
20110601|2011-04-07 12:30,7,1327.5,1328.25,1325,1326.5,65967
20110601|2011-04-07 13:00,7,1326.5,1327.5,1325.25,1325.25,45508
20110601|2011-04-07 13:30,7,1325.5,1328.5,1325.25,1328,60820
20110601|2011-04-07 14:00,7,1328,1329.5,1326.5,1327.5,58062
20110601|2011-04-07 14:30,7,1327.5,1330,1326.5,1329,113468
20110601|2011-04-07 15:00,7,1329.25,1329.5,1328,1328.5,77717
20110601|2011-04-07 15:30,8,1328.5,1329.25,1328.25,1328.75,3784
20110601|2011-04-07 16:00,8,1328.75,1329.5,1328.25,1329,1230
20110601|2011-04-07 17:00,8,1329.25,1330,1328.25,1328.25,2088
20110601|2011-04-07 17:30,8,1328.5,1328.75,1327.75,1328.25,982
20110601|2011-04-07 18:00,8,1328.5,1329,1328.25,1328.75,486
20110601|2011-04-07 18:30,8,1328.5,1329.5,1328.5,1329,823
20110601|2011-04-07 19:00,8,1328.75,1330.25,1328.5,1330,4055
20110601|2011-04-07 19:30,8,1329.75,1330.25,1329,1330,1925
20110601|2011-04-07 20:00,8,1330,1330.5,1329,1329.5,2862
20110601|2011-04-07 20:30,8,1329.5,1330.75,1329,1330.25,4830
20110601|2011-04-07 21:00,8,1330.25,1330.5,1329.75,1330.25,1082
20110601|2011-04-07 21:30,8,1330.25,1331,1330.25,1330.75,1454
20110601|2011-04-07 22:00,8,1330.75,1331.25,1330.25,1331,2819
20110601|2011-04-07 22:30,8,1331,1331.5,1330.75,1331,2234
20110601|2011-04-07 23:00,8,1331,1332,1330.25,1330.5,4560
20110601|2011-04-07 23:30,8,1330.75,1330.75,1329.25,1329.75,2955
20110601|2011-04-08 00:00,8,1329.75,1331.25,1329.25,1331,2683
20110601|2011-04-08 00:30,8,1331,1331.5,1330.25,1331,2091
20110601|2011-04-08 01:00,8,1331,1331.75,1330.75,1331.25,3079
20110601|2011-04-08 01:30,8,1331.5,1332.25,1331.25,1331.25,4388
20110601|2011-04-08 02:00,8,1331.25,1334.5,1331.25,1334,21154
20110601|2011-04-08 02:30,8,1334,1334.25,1333.25,1333.5,9053
20110601|2011-04-08 03:00,8,1333.5,1333.5,1331.25,1332,7659
20110601|2011-04-08 03:30,8,1332,1333,1331.25,1332.75,5222
20110601|2011-04-08 04:00,8,1332.75,1334.25,1332.75,1333.75,6314
20110601|2011-04-08 04:30,8,1333.75,1334,1333,1333.5,3214
20110601|2011-04-08 05:00,8,1333.75,1334,1333,1333,2918
20110601|2011-04-08 05:30,8,1333,1334.25,1333,1333.75,4307
20110601|2011-04-08 06:00,8,1334,1334.5,1333.5,1334,9920
20110601|2011-04-08 06:30,8,1334,1335.75,1333.75,1335,18842
20110601|2011-04-08 07:00,8,1335,1335.5,1334.5,1335,10225
20110601|2011-04-08 07:30,8,1335.25,1335.25,1334,1334,12670
20110601|2011-04-08 08:00,8,1334.25,1335,1333.75,1334.75,11087
20110601|2011-04-08 08:30,8,1334.75,1335.75,1330.75,1332.25,150966
20110601|2011-04-08 09:00,8,1332.25,1333,1328.5,1329.25,99366
20110601|2011-04-08 09:30,8,1329.25,1331,1328.5,1328.5,79943
20110601|2011-04-08 10:00,8,1328.5,1329.5,1327.25,1327.75,106680
20110601|2011-04-08 10:30,8,1327.75,1330.5,1327.5,1329.25,66973
20110601|2011-04-08 11:00,8,1329.5,1330,1328.25,1328.75,30792
20110601|2011-04-08 11:30,8,1328.75,1329.75,1326.5,1327.5,48127
20110601|2011-04-08 12:00,8,1327.5,1328.25,1327,1328,31838
20110601|2011-04-08 12:30,8,1327.75,1328.25,1326.5,1327.5,44754
20110601|2011-04-08 13:00,8,1327.75,1328,1325,1325.75,74574
20110601|2011-04-08 13:30,8,1325.75,1326,1318.75,1319.25,200642
20110601|2011-04-08 14:00,8,1319.5,1322,1318.75,1321.5,145525
20110601|2011-04-08 14:30,8,1321.25,1325.25,1321,1323.75,173554
20110601|2011-04-08 15:00,8,1323.75,1324.5,1322.75,1324.25,111059
20110601|2011-04-10 17:00,11,1325.75,1328.5,1325.75,1328,12820
20110601|2011-04-10 17:30,11,1328.25,1329,1327.5,1327.75,4834
20110601|2011-04-10 18:00,11,1327.75,1329.5,1327.5,1328.75,3355
20110601|2011-04-10 18:30,11,1329,1329.75,1328.25,1328.5,3020
20110601|2011-04-10 19:00,11,1328.75,1328.75,1327.25,1327.75,4853
20110601|2011-04-10 19:30,11,1327.75,1328,1326.25,1327,3770
20110601|2011-04-10 20:00,11,1327,1327,1324.75,1325.25,6334
20110601|2011-04-10 20:30,11,1325.25,1326.25,1325,1326,2239
20110601|2011-04-10 21:00,11,1326.25,1326.75,1325.75,1326,1825
20110601|2011-04-10 21:30,11,1326,1326.75,1325.75,1326.75,1536
20110601|2011-04-10 22:00,11,1326.5,1327.75,1326.5,1327.5,1575
20110601|2011-04-10 22:30,11,1327.5,1327.5,1325.25,1325.5,1138
20110601|2011-04-10 23:00,11,1325.5,1328,1325,1326.75,2544
20110601|2011-04-10 23:30,11,1326.75,1327.25,1326.25,1327,1525
20110601|2011-04-11 00:00,11,1327.25,1327.5,1326.75,1327.25,2086
20110601|2011-04-11 00:30,11,1327.5,1327.5,1325.75,1325.75,3236
20110601|2011-04-11 01:00,11,1326,1327,1325.25,1327,4436
20110601|2011-04-11 01:30,11,1327,1328,1326.5,1327.5,3508
20110601|2011-04-11 02:00,11,1327.5,1328,1327.25,1327.25,7072
20110601|2011-04-11 02:30,11,1327.25,1327.25,1325.5,1326.75,8776
20110601|2011-04-11 03:00,11,1327,1327,1324.25,1325,17173
20110601|2011-04-11 03:30,11,1325,1326,1324,1325,11268
20110601|2011-04-11 04:00,11,1325,1325.75,1324.25,1325.5,4763
20110601|2011-04-11 04:30,11,1325.25,1325.75,1324.75,1325.25,3138
20110601|2011-04-11 05:00,11,1325.5,1325.5,1324.5,1325.5,2764
20110601|2011-04-11 05:30,11,1325.25,1328.5,1325.25,1327.75,11935
20110601|2011-04-11 06:00,11,1327.75,1328,1326.5,1327,4913
20110601|2011-04-11 06:30,11,1326.75,1327.25,1325.75,1325.75,10154
20110601|2011-04-11 07:00,11,1326,1326.25,1323.75,1325.5,21637
20110601|2011-04-11 07:30,11,1325.75,1326.75,1325.25,1326.5,14216
20110601|2011-04-11 08:00,11,1326.25,1326.5,1325.25,1325.5,16149
20110601|2011-04-11 08:30,11,1325.75,1330.25,1325.5,1328,162765
20110601|2011-04-11 09:00,11,1328,1329.25,1325,1325.75,100736
20110601|2011-04-11 09:30,11,1325.75,1328.5,1324.5,1327.75,67386
20110601|2011-04-11 10:00,11,1327.75,1328.75,1326.5,1327,53611
20110601|2011-04-11 10:30,11,1327.25,1327.75,1325.25,1325.5,50365
20110601|2011-04-11 11:00,11,1325.25,1326,1323.75,1325.25,57744
20110601|2011-04-11 11:30,11,1325.5,1325.5,1321,1321,61402
20110601|2011-04-11 12:00,11,1321.25,1322.75,1320.5,1322.25,52055
20110601|2011-04-11 12:30,11,1322.25,1322.75,1320.25,1322.75,53136
20110601|2011-04-11 13:00,11,1322.5,1324,1322.25,1323,47836
20110601|2011-04-11 13:30,11,1323,1323.5,1319.25,1319.75,76705
20110601|2011-04-11 14:00,11,1319.5,1320,1317,1317.75,115708
20110601|2011-04-11 14:30,11,1317.75,1320.75,1317.5,1320,98713
20110601|2011-04-11 15:00,11,1320,1320.5,1319,1320,67240
20110601|2011-04-11 15:30,12,1320.25,1320.5,1317.75,1318.5,8029
20110601|2011-04-11 16:00,12,1318.75,1318.75,1317.25,1317.5,3276
20110601|2011-04-11 17:00,12,1317,1318.5,1317,1318.5,2711
20110601|2011-04-11 17:30,12,1318.25,1318.5,1316.5,1317,2606
20110601|2011-04-11 18:00,12,1317.25,1317.25,1316.75,1317,1821
20110601|2011-04-11 18:30,12,1317,1317.5,1316.25,1317,3122
20110601|2011-04-11 19:00,12,1317.25,1317.5,1315.5,1315.5,7038
20110601|2011-04-11 19:30,12,1315.75,1316.5,1314.5,1315,8296
20110601|2011-04-11 20:00,12,1315.25,1315.75,1313.75,1315,7604
20110601|2011-04-11 20:30,12,1315.25,1316,1314.5,1315.25,3959
20110601|2011-04-11 21:00,12,1315.25,1315.25,1311.75,1312,9575
20110601|2011-04-11 21:30,12,1312,1313,1311.5,1312.5,6171
20110601|2011-04-11 22:00,12,1312.5,1312.5,1310.25,1311.25,9322
20110601|2011-04-11 22:30,12,1311.5,1313.25,1310,1313,8365
20110601|2011-04-11 23:00,12,1313,1313.25,1312.25,1312.5,2238
20110601|2011-04-11 23:30,12,1312.5,1313.5,1311.75,1312.5,3466
20110601|2011-04-12 00:00,12,1312.5,1313,1311.5,1312,2798
20110601|2011-04-12 00:30,12,1312.25,1314,1311,1313.25,6410
20110601|2011-04-12 01:00,12,1313.25,1313.5,1312.25,1313,6077
20110601|2011-04-12 01:30,12,1313.25,1314,1312.5,1313,7117
20110601|2011-04-12 02:00,12,1313.25,1314.5,1312,1314.25,18285
20110601|2011-04-12 02:30,12,1314.25,1314.75,1313.75,1314,16230
20110601|2011-04-12 03:00,12,1314.25,1314.5,1312.5,1312.75,12501
20110601|2011-04-12 03:30,12,1312.75,1312.75,1311.5,1312,14825
20110601|2011-04-12 04:00,12,1311.75,1313.25,1311.5,1313,11702
20110601|2011-04-12 04:30,12,1313,1314,1312.75,1313.5,6377
20110601|2011-04-12 05:00,12,1313.5,1314,1313,1313.25,4356
20110601|2011-04-12 05:30,12,1313.25,1313.5,1312.25,1312.75,8226
20110601|2011-04-12 06:00,12,1312.75,1313,1312,1312.25,13105
20110601|2011-04-12 06:30,12,1312.25,1313,1311.75,1312.75,14688
20110601|2011-04-12 07:00,12,1312.5,1314,1312.5,1313.5,14989
20110601|2011-04-12 07:30,12,1313.5,1314,1310.25,1313,43245
20110601|2011-04-12 08:00,12,1312.75,1313.25,1312,1312.75,17352
20110601|2011-04-12 08:30,12,1312.75,1315.5,1309.75,1311.25,228243
20110601|2011-04-12 09:00,12,1311,1312,1307.75,1310.75,178797
20110601|2011-04-12 09:30,12,1310.5,1311,1305.25,1305.5,167038
20110601|2011-04-12 10:00,12,1305.75,1307.5,1305.25,1307.25,118669
20110601|2011-04-12 10:30,12,1307.5,1309.25,1306.75,1308,87371
20110601|2011-04-12 11:00,12,1307.75,1308.75,1307.25,1308,42023
20110601|2011-04-12 11:30,12,1308,1310,1306.5,1309,47441
20110601|2011-04-12 12:00,12,1308.75,1309.75,1307.5,1309.5,33457
20110601|2011-04-12 12:30,12,1309.5,1312.25,1308,1310.75,71197
20110601|2011-04-12 13:00,12,1310.75,1314.25,1310.75,1313.5,77811
20110601|2011-04-12 13:30,12,1313.25,1313.75,1310.25,1311,70420
20110601|2011-04-12 14:00,12,1311,1311.75,1307.75,1308.5,80239
20110601|2011-04-12 14:30,12,1308.25,1311.25,1307.25,1310.25,143907
20110601|2011-04-12 15:00,12,1310.25,1310.5,1307.5,1308,90156
20110601|2011-04-12 15:30,13,1308.25,1309,1307.5,1309,4760
20110601|2011-04-12 16:00,13,1309,1309.75,1308.75,1309.75,1344
20110601|2011-04-12 17:00,13,1309.25,1310,1309.25,1309.5,1354
20110601|2011-04-12 17:30,13,1309.5,1309.5,1308.25,1308.25,1150
20110601|2011-04-12 18:00,13,1308.5,1309.25,1308.25,1308.75,1000
20110601|2011-04-12 18:30,13,1308.75,1312,1308.75,1311.75,5983
20110601|2011-04-12 19:00,13,1311.75,1313,1311.25,1312,7242
20110601|2011-04-12 19:30,13,1311.75,1313,1311.5,1311.75,5636
20110601|2011-04-12 20:00,13,1311.75,1312.25,1311.25,1311.75,2464
20110601|2011-04-12 20:30,13,1311.75,1312,1310.75,1311.25,2532
20110601|2011-04-12 21:00,13,1311,1311.25,1310.25,1310.5,3689
20110601|2011-04-12 21:30,13,1310.5,1312,1310.25,1310.75,1731
20110601|2011-04-12 22:00,13,1310.5,1311,1310,1310.25,1434
20110601|2011-04-12 22:30,13,1310.5,1312.5,1310.25,1312,3256
20110601|2011-04-12 23:00,13,1312,1312.75,1311.75,1312.25,1837
20110601|2011-04-12 23:30,13,1312.25,1313.25,1312.25,1313,2487
20110601|2011-04-13 00:00,13,1313.25,1313.5,1312.25,1313.5,2737
20110601|2011-04-13 00:30,13,1313.5,1313.75,1313,1313.25,4676
20110601|2011-04-13 01:00,13,1313.5,1314,1312.5,1312.5,5255
20110601|2011-04-13 01:30,13,1312.5,1313,1312.25,1312.75,1826
20110601|2011-04-13 02:00,13,1313,1314,1312.75,1313.25,11106
20110601|2011-04-13 02:30,13,1313.5,1313.75,1311.75,1312.5,9004
20110601|2011-04-13 03:00,13,1312.75,1313.75,1312,1313.25,8242
20110601|2011-04-13 03:30,13,1313.25,1314.75,1313,1313.5,9854
20110601|2011-04-13 04:00,13,1313.5,1314.25,1313,1313.75,4416
20110601|2011-04-13 04:30,13,1313.75,1315.75,1313.5,1315.75,7673
20110601|2011-04-13 05:00,13,1315.5,1316.5,1315,1315.25,12772
20110601|2011-04-13 05:30,13,1315,1316.5,1315,1316.5,8288
20110601|2011-04-13 06:00,13,1316.5,1318.25,1314.5,1317.75,23872
20110601|2011-04-13 06:30,13,1318,1318.5,1316.5,1317.25,20484
20110601|2011-04-13 07:00,13,1317.25,1317.5,1316.25,1316.5,17438
20110601|2011-04-13 07:30,13,1316.5,1318.75,1316.25,1317.75,31035
20110601|2011-04-13 08:00,13,1317.5,1317.5,1316,1316.25,35266
20110601|2011-04-13 08:30,13,1316.5,1317.5,1313,1313.25,167387
20110601|2011-04-13 09:00,13,1313.25,1314,1310.75,1313.5,135074
20110601|2011-04-13 09:30,13,1313.75,1316.25,1312.25,1315.25,108068
20110601|2011-04-13 10:00,13,1315.25,1315.5,1311.25,1311.75,87807
20110601|2011-04-13 10:30,13,1311.5,1312.5,1308,1308.25,99448
20110601|2011-04-13 11:00,13,1308.25,1310.5,1307.75,1309,73986
20110601|2011-04-13 11:30,13,1309,1309,1305,1307.25,95166
20110601|2011-04-13 12:00,13,1307.25,1309.5,1307,1308.75,52709
20110601|2011-04-13 12:30,13,1308.5,1308.75,1306,1307,39031
20110601|2011-04-13 13:00,13,1307,1310.75,1306,1309.75,70255
20110601|2011-04-13 13:30,13,1310,1312.25,1308.75,1311.25,73881
20110601|2011-04-13 14:00,13,1311.5,1313.75,1311.5,1312,121046
20110601|2011-04-13 14:30,13,1312.25,1312.75,1310,1310,106188
20110601|2011-04-13 15:00,13,1310,1310.5,1308.5,1309,82532
20110601|2011-04-13 15:30,14,1309.25,1309.75,1308.25,1308.5,4731
20110601|2011-04-13 16:00,14,1308.5,1309,1307.75,1308.25,3948
20110601|2011-04-13 17:00,14,1308,1308.75,1307.75,1308.5,1730
20110601|2011-04-13 17:30,14,1308.25,1308.5,1306,1306.5,4815
20110601|2011-04-13 18:00,14,1306.5,1306.75,1305.75,1305.75,2879
20110601|2011-04-13 18:30,14,1306,1307.75,1305.75,1307.5,3238
20110601|2011-04-13 19:00,14,1307.25,1309,1307,1308.75,5268
20110601|2011-04-13 19:30,14,1308.5,1308.75,1307.25,1308,4149
20110601|2011-04-13 20:00,14,1308,1308.75,1306,1307,5272
20110601|2011-04-13 20:30,14,1307,1308.25,1305.5,1306.5,5222
20110601|2011-04-13 21:00,14,1306.75,1307.75,1306.5,1307.5,1358
20110601|2011-04-13 21:30,14,1307.25,1308.5,1307,1308,2575
20110601|2011-04-13 22:00,14,1308.25,1308.75,1307.25,1308.25,1675
20110601|2011-04-13 22:30,14,1308.5,1309.5,1308.25,1309,1992
20110601|2011-04-13 23:00,14,1308.75,1308.75,1307.75,1308.5,850
20110601|2011-04-13 23:30,14,1308.25,1309.5,1308,1309.5,1303
20110601|2011-04-14 00:00,14,1309.25,1310.5,1309,1310.5,3293
20110601|2011-04-14 00:30,14,1310.5,1310.75,1309.25,1310.25,2972
20110601|2011-04-14 01:00,14,1310.25,1310.25,1308.75,1309.5,3383
20110601|2011-04-14 01:30,14,1309.5,1309.5,1307,1307.75,4848
20110601|2011-04-14 02:00,14,1307.5,1308.25,1306.5,1306.5,13242
20110601|2011-04-14 02:30,14,1306.5,1307.5,1305.5,1306.5,16440
20110601|2011-04-14 03:00,14,1306.5,1307,1305.5,1306.5,8531
20110601|2011-04-14 03:30,14,1306.5,1308,1305.75,1306,9402
20110601|2011-04-14 04:00,14,1306,1306.75,1305.5,1305.5,5939
20110601|2011-04-14 04:30,14,1305.5,1306,1301.75,1301.75,30990
20110601|2011-04-14 05:00,14,1302,1303.25,1301.5,1302.5,17852
20110601|2011-04-14 05:30,14,1302.5,1303.5,1301.75,1302,10280
20110601|2011-04-14 06:00,14,1302,1303,1301,1302.5,18402
20110601|2011-04-14 06:30,14,1302.5,1304,1302.25,1303.75,12625
20110601|2011-04-14 07:00,14,1303.5,1304.5,1302.75,1303.25,19339
20110601|2011-04-14 07:30,14,1303,1303.25,1299.75,1301.75,67773
20110601|2011-04-14 08:00,14,1301.75,1303,1300.5,1302.5,28237
20110601|2011-04-14 08:30,14,1302.75,1304.25,1298.25,1302,244154
20110601|2011-04-14 09:00,14,1302,1306.75,1301.5,1306.5,161889
20110601|2011-04-14 09:30,14,1306.25,1308.25,1305.25,1305.75,134928
20110601|2011-04-14 10:00,14,1305.75,1307.25,1304,1304.75,97974
20110601|2011-04-14 10:30,14,1305,1306.25,1303.25,1306,83855
20110601|2011-04-14 11:00,14,1305.75,1308.25,1305.25,1308.25,68808
20110601|2011-04-14 11:30,14,1308,1309.5,1307.75,1308.75,41720
20110601|2011-04-14 12:00,14,1309,1309.75,1307,1307.75,56512
20110601|2011-04-14 12:30,14,1308,1308.75,1306,1306.25,35747
20110601|2011-04-14 13:00,14,1306.25,1309.5,1306,1308.25,36893
20110601|2011-04-14 13:30,14,1308.5,1310.25,1307.5,1309.5,56270
20110601|2011-04-14 14:00,14,1309.5,1313.25,1309,1312.75,134164
20110601|2011-04-14 14:30,14,1312.5,1313,1310.5,1311.25,122212
20110601|2011-04-14 15:00,14,1311.25,1311.75,1309.25,1310.75,101793
20110601|2011-04-14 15:30,15,1310.5,1310.75,1309.75,1310.5,8001
20110601|2011-04-14 16:00,15,1310.5,1311.75,1310.25,1311.5,2401
20110601|2011-04-14 17:00,15,1311.25,1312.5,1311,1312,1977
20110601|2011-04-14 17:30,15,1312,1312.75,1311,1311.75,2529
20110601|2011-04-14 18:00,15,1311.5,1312,1311,1311.75,894
20110601|2011-04-14 18:30,15,1311.75,1313.25,1311.5,1313,2185
20110601|2011-04-14 19:00,15,1312.75,1313,1311,1311.5,2832
20110601|2011-04-14 19:30,15,1311.5,1311.75,1310,1311,2892
20110601|2011-04-14 20:00,15,1310.75,1311.75,1309.75,1309.75,3446
20110601|2011-04-14 20:30,15,1309.75,1311,1309.25,1310.5,2659
20110601|2011-04-14 21:00,15,1310.5,1312,1310.5,1311,4783
20110601|2011-04-14 21:30,15,1311,1311.5,1310,1310.5,1961
20110601|2011-04-14 22:00,15,1310.75,1310.75,1308.75,1308.75,2268
20110601|2011-04-14 22:30,15,1308.75,1309.5,1308.5,1309,2708
20110601|2011-04-14 23:00,15,1308.75,1309.75,1308.75,1309.5,920
20110601|2011-04-14 23:30,15,1309.5,1309.75,1308.75,1309.25,1024
20110601|2011-04-15 00:00,15,1309,1309.25,1308,1308,1663
20110601|2011-04-15 00:30,15,1308.25,1309.25,1308,1308.75,2687
20110601|2011-04-15 01:00,15,1308.75,1309.25,1308.25,1308.75,2478
20110601|2011-04-15 01:30,15,1309,1310,1308.5,1309.75,3250
20110601|2011-04-15 02:00,15,1309.75,1310.25,1307.75,1308,12865
20110601|2011-04-15 02:30,15,1308,1308.75,1306,1306.25,9992
20110601|2011-04-15 03:00,15,1306,1308,1306,1307.25,8307
20110601|2011-04-15 03:30,15,1307,1308,1306.75,1307.25,4292
20110601|2011-04-15 04:00,15,1307.25,1307.75,1305.75,1306.25,5562
20110601|2011-04-15 04:30,15,1306.5,1308.75,1306.25,1308,6979
20110601|2011-04-15 05:00,15,1308,1309,1307.75,1308.5,3982
20110601|2011-04-15 05:30,15,1308.25,1309.25,1307.5,1308.75,7668
20110601|2011-04-15 06:00,15,1308.5,1309.25,1307,1308.5,21019
20110601|2011-04-15 06:30,15,1308.5,1308.5,1307.25,1307.75,11908
20110601|2011-04-15 07:00,15,1307.75,1307.75,1306,1306.5,20262
20110601|2011-04-15 07:30,15,1306.5,1310.75,1306.25,1309.75,62543
20110601|2011-04-15 08:00,15,1310,1314.25,1309.5,1313.75,87911
20110601|2011-04-15 08:30,15,1313.5,1314,1309.5,1313.25,186046
20110601|2011-04-15 09:00,15,1313.25,1316.5,1312.25,1313.25,144302
20110601|2011-04-15 09:30,15,1313.5,1314.75,1310.5,1313.75,104335
20110601|2011-04-15 10:00,15,1314,1315.5,1312,1315.5,61868
20110601|2011-04-15 10:30,15,1315.5,1316.25,1315,1315.25,47682
20110601|2011-04-15 11:00,15,1315.5,1318.75,1315.25,1317.5,75630
20110601|2011-04-15 11:30,15,1317.75,1319,1317,1319,42934
20110601|2011-04-15 12:00,15,1318.75,1319.25,1316.75,1317,33285
20110601|2011-04-15 12:30,15,1317,1317.75,1316.5,1316.75,21661
20110601|2011-04-15 13:00,15,1316.75,1318,1316.5,1317.5,25335
20110601|2011-04-15 13:30,15,1317.75,1318.25,1317,1317.5,19916
20110601|2011-04-15 14:00,15,1317.5,1318,1314.25,1315.75,71452
20110601|2011-04-15 14:30,15,1315.75,1316.5,1314.25,1316.25,120175
20110601|2011-04-15 15:00,15,1316.25,1319,1316,1319,116049
20110601|2011-04-17 17:00,18,1318.25,1318.75,1316.75,1317,6735
20110601|2011-04-17 17:30,18,1317,1318,1316.75,1318,1320
20110601|2011-04-17 18:00,18,1318,1318,1316.75,1317,1701
20110601|2011-04-17 18:30,18,1317,1317.25,1315.75,1316.5,3193
20110601|2011-04-17 19:00,18,1316.5,1317.5,1315.5,1315.75,6157
20110601|2011-04-17 19:30,18,1316,1316.25,1315.25,1315.75,4280
20110601|2011-04-17 20:00,18,1315.5,1315.75,1314.5,1314.75,5101
20110601|2011-04-17 20:30,18,1314.75,1316.25,1314.5,1316,3587
20110601|2011-04-17 21:00,18,1316,1317.5,1315.75,1316.75,3399
20110601|2011-04-17 21:30,18,1316.5,1317.5,1316.5,1317.25,1019
20110601|2011-04-17 22:00,18,1317.25,1317.75,1317,1317.25,1339
20110601|2011-04-17 22:30,18,1317.5,1317.5,1316,1316,1422
20110601|2011-04-17 23:00,18,1316,1317,1315.75,1317,776
20110601|2011-04-17 23:30,18,1317,1317,1316.25,1316.5,1677
20110601|2011-04-18 00:00,18,1316.5,1317.25,1316.25,1316.75,1384
20110601|2011-04-18 00:30,18,1316.75,1317,1316.25,1316.5,1611
20110601|2011-04-18 01:00,18,1316.5,1316.75,1315.25,1315.75,6293
20110601|2011-04-18 01:30,18,1315.75,1316,1315,1315,2742
20110601|2011-04-18 02:00,18,1315,1315.25,1311.75,1312,17970
20110601|2011-04-18 02:30,18,1312,1313.25,1309.5,1313,30474
20110601|2011-04-18 03:00,18,1312.75,1313.5,1311.75,1312.25,8641
20110601|2011-04-18 03:30,18,1312.25,1313,1310.25,1310.5,10561
20110601|2011-04-18 04:00,18,1310.5,1312,1310.25,1310.75,8981
20110601|2011-04-18 04:30,18,1310.5,1311.5,1310.25,1310.75,4902
20110601|2011-04-18 05:00,18,1310.75,1310.75,1309,1309.25,8342
20110601|2011-04-18 05:30,18,1309.5,1310,1308.25,1309.5,14932
20110601|2011-04-18 06:00,18,1309.5,1311,1309.25,1310.5,8740
20110601|2011-04-18 06:30,18,1310.5,1310.75,1309,1309.5,18380
20110601|2011-04-18 07:00,18,1309.5,1311,1309.25,1310.75,16931
20110601|2011-04-18 07:30,18,1310.75,1311.5,1309,1309.25,18965
20110601|2011-04-18 08:00,18,1309.5,1310,1298.75,1301,186346
20110601|2011-04-18 08:30,18,1301.25,1301.75,1295.25,1295.5,297170
20110601|2011-04-18 09:00,18,1295.75,1298,1291.25,1296,213888
20110601|2011-04-18 09:30,18,1296,1298,1291.5,1292.25,124132
20110601|2011-04-18 10:00,18,1292.5,1295,1290.25,1294.5,108106
20110601|2011-04-18 10:30,18,1294.5,1296.5,1293,1295.75,65483
20110601|2011-04-18 11:00,18,1295.75,1296.75,1293.75,1294.75,38339
20110601|2011-04-18 11:30,18,1294.75,1295.5,1294,1295,24183
20110601|2011-04-18 12:00,18,1295,1295.25,1293,1294,27052
20110601|2011-04-18 12:30,18,1294.25,1297.75,1293.75,1297.25,46626
20110601|2011-04-18 13:00,18,1297.25,1298.25,1296,1297.25,39444
20110601|2011-04-18 13:30,18,1297.5,1302.25,1297.25,1300.75,113430
20110601|2011-04-18 14:00,18,1300.75,1303.75,1298.5,1301.75,90798
20110601|2011-04-18 14:30,18,1302,1303.5,1299,1301,167011
20110601|2011-04-18 15:00,18,1301,1302.5,1300.25,1301,112169
20110601|2011-04-18 15:30,19,1301,1301.25,1298.75,1299.25,9552
20110601|2011-04-18 16:00,19,1299.25,1299.5,1299,1299.25,1639
20110601|2011-04-18 17:00,19,1299.75,1300.25,1299,1299.25,1814
20110601|2011-04-18 17:30,19,1299.25,1299.25,1297.75,1298,4094
20110601|2011-04-18 18:00,19,1298,1298.25,1297.5,1297.5,1889
20110601|2011-04-18 18:30,19,1297.75,1299,1297.25,1298.25,3208
20110601|2011-04-18 19:00,19,1298.5,1298.75,1297.25,1298,4906
20110601|2011-04-18 19:30,19,1298,1298,1296.5,1297.25,3178
20110601|2011-04-18 20:00,19,1297.5,1297.75,1296.25,1296.75,2926
20110601|2011-04-18 20:30,19,1296.5,1297.25,1294.5,1295.25,6258
20110601|2011-04-18 21:00,19,1295.25,1296.25,1294.25,1295,3902
20110601|2011-04-18 21:30,19,1295,1295.5,1294.25,1294.25,2744
20110601|2011-04-18 22:00,19,1294.5,1295,1294,1294.5,3183
20110601|2011-04-18 22:30,19,1294.75,1296.25,1294.75,1296,3031
20110601|2011-04-18 23:00,19,1296,1296.25,1295,1295.75,1010
20110601|2011-04-18 23:30,19,1295.5,1297,1295,1296.75,2048
20110601|2011-04-19 00:00,19,1296.75,1298.25,1296.5,1298,3335
20110601|2011-04-19 00:30,19,1298,1298.75,1297.25,1297.75,3310
20110601|2011-04-19 01:00,19,1297.5,1298.75,1297.5,1298.5,5643
20110601|2011-04-19 01:30,19,1298.5,1299.5,1298.5,1298.75,5558
20110601|2011-04-19 02:00,19,1298.75,1300.5,1298.25,1300,17567
20110601|2011-04-19 02:30,19,1300,1300.25,1297.75,1299.25,14807
20110601|2011-04-19 03:00,19,1299,1299.25,1297.5,1298,7403
20110601|2011-04-19 03:30,19,1298,1299.25,1298,1298.75,5165
20110601|2011-04-19 04:00,19,1298.75,1300.25,1298.5,1300.25,6794
20110601|2011-04-19 04:30,19,1300.25,1301.5,1299.75,1301.5,10299
20110601|2011-04-19 05:00,19,1301.5,1301.5,1299.5,1300.25,6525
20110601|2011-04-19 05:30,19,1300.25,1300.75,1299.25,1300.5,6613
20110601|2011-04-19 06:00,19,1300.5,1302.5,1300.5,1301.75,13669
20110601|2011-04-19 06:30,19,1301.75,1303.5,1301.75,1302.75,21278
20110601|2011-04-19 07:00,19,1302.75,1304,1301.75,1303.25,27196
20110601|2011-04-19 07:30,19,1303.25,1304.75,1302.75,1303,31463
20110601|2011-04-19 08:00,19,1303,1303.75,1302.25,1303.25,15747
20110601|2011-04-19 08:30,19,1303.25,1306,1301.5,1303.5,160577
20110601|2011-04-19 09:00,19,1303.5,1305.75,1301.5,1304.75,76039
20110601|2011-04-19 09:30,19,1305,1305,1301.75,1302,67218
20110601|2011-04-19 10:00,19,1302,1302.5,1299.75,1300.25,103114
20110601|2011-04-19 10:30,19,1300.5,1302.25,1300,1302,56963
20110601|2011-04-19 11:00,19,1302,1303.25,1301.25,1302.5,36583
20110601|2011-04-19 11:30,19,1302.25,1303.5,1302,1302.75,38098
20110601|2011-04-19 12:00,19,1303,1305.5,1302.75,1305,61392
20110601|2011-04-19 12:30,19,1304.75,1307.75,1304.5,1306.75,75633
20110601|2011-04-19 13:00,19,1306.5,1307.75,1306,1306.5,38864
20110601|2011-04-19 13:30,19,1306.25,1307.75,1305.75,1306.5,29989
20110601|2011-04-19 14:00,19,1306.25,1308.5,1306.25,1307,49981
20110601|2011-04-19 14:30,19,1306.75,1309,1306.5,1308.25,107180
20110601|2011-04-19 15:00,19,1308.25,1309.5,1307,1308.5,83378
20110601|2011-04-19 15:30,20,1308.75,1312.5,1308.5,1311,22131
20110601|2011-04-19 16:00,20,1310.75,1314,1310.25,1313.5,10503
20110601|2011-04-19 17:00,20,1313.5,1313.5,1312.5,1312.5,2192
20110601|2011-04-19 17:30,20,1312.75,1313.25,1312.25,1312.25,724
20110601|2011-04-19 18:00,20,1312.25,1313.25,1312,1313.25,1611
20110601|2011-04-19 18:30,20,1313.25,1313.75,1312.75,1313.25,2139
20110601|2011-04-19 19:00,20,1313.25,1313.25,1311.5,1312.5,4431
20110601|2011-04-19 19:30,20,1312.5,1313,1312.25,1312.75,2969
20110601|2011-04-19 20:00,20,1312.5,1314.25,1312.5,1314.25,3646
20110601|2011-04-19 20:30,20,1314.25,1315,1314,1314.25,3542
20110601|2011-04-19 21:00,20,1314,1314.75,1313.75,1314.25,2480
20110601|2011-04-19 21:30,20,1314,1316,1313.75,1315.5,4045
20110601|2011-04-19 22:00,20,1315.5,1316.25,1315.5,1316,2571
20110601|2011-04-19 22:30,20,1315.75,1316.25,1315.5,1316,1353
20110601|2011-04-19 23:00,20,1315.75,1316.25,1315.75,1316,1435
20110601|2011-04-19 23:30,20,1316,1316.25,1315.5,1315.75,1677
20110601|2011-04-20 00:00,20,1316,1316.5,1315.5,1315.75,2373
20110601|2011-04-20 00:30,20,1316,1316.5,1315.25,1316.25,1527
20110601|2011-04-20 01:00,20,1316.25,1317,1315.25,1316,9764
20110601|2011-04-20 01:30,20,1316,1316.75,1315.5,1316,4990
20110601|2011-04-20 02:00,20,1316,1318,1316,1318,21151
20110601|2011-04-20 02:30,20,1317.75,1318.25,1317.25,1317.5,15098
20110601|2011-04-20 03:00,20,1317.5,1318.25,1317.25,1317.75,8798
20110601|2011-04-20 03:30,20,1317.75,1321,1317.5,1320.25,27493
20110601|2011-04-20 04:00,20,1320.5,1323.75,1320,1323.25,27994
20110601|2011-04-20 04:30,20,1323.5,1325,1323.25,1323.5,22425
20110601|2011-04-20 05:00,20,1323.75,1325,1322.75,1324.25,14995
20110601|2011-04-20 05:30,20,1324.25,1328.5,1324.25,1325.5,35299
20110601|2011-04-20 06:00,20,1325.75,1328.75,1325.25,1326.5,30345
20110601|2011-04-20 06:30,20,1326.5,1327,1325.5,1326,21114
20110601|2011-04-20 07:00,20,1326,1327.25,1325.75,1327,20293
20110601|2011-04-20 07:30,20,1327,1327.25,1325.75,1325.75,15756
20110601|2011-04-20 08:00,20,1326,1326.25,1324,1324.25,33428
20110601|2011-04-20 08:30,20,1324.25,1326,1323.5,1324.75,208276
20110601|2011-04-20 09:00,20,1324.75,1329.5,1324.25,1327.5,140472
20110601|2011-04-20 09:30,20,1327.5,1328.25,1326.75,1327.75,66906
20110601|2011-04-20 10:00,20,1328,1328,1325.5,1327,89500
20110601|2011-04-20 10:30,20,1327,1328.75,1326.25,1328,69205
20110601|2011-04-20 11:00,20,1327.75,1328,1325.75,1326,64441
20110601|2011-04-20 11:30,20,1325.75,1327,1324.75,1325,69865
20110601|2011-04-20 12:00,20,1325,1325.75,1323.75,1325.5,65734
20110601|2011-04-20 12:30,20,1325.25,1326.5,1324,1325.75,36087
20110601|2011-04-20 13:00,20,1325.5,1325.75,1324.25,1324.75,30230
20110601|2011-04-20 13:30,20,1324.75,1326.5,1324.75,1325.75,36289
20110601|2011-04-20 14:00,20,1325.75,1327,1324.25,1327,59870
20110601|2011-04-20 14:30,20,1327,1327.75,1325.75,1327,141951
20110601|2011-04-20 15:00,20,1326.75,1330.5,1326.75,1328.5,128454
20110601|2011-04-20 15:30,21,1328.5,1333.75,1328,1333.25,31774
20110601|2011-04-20 16:00,21,1333.25,1334.75,1333,1334.25,7330
20110601|2011-04-20 17:00,21,1333.75,1335.5,1333.5,1334.5,7264
20110601|2011-04-20 17:30,21,1334.5,1335.5,1334,1334.5,2086
20110601|2011-04-20 18:00,21,1334.5,1335.25,1334.25,1334.5,1926
20110601|2011-04-20 18:30,21,1334.75,1335,1333.5,1334.5,2052
20110601|2011-04-20 19:00,21,1334.25,1335,1333.75,1334.25,3103
20110601|2011-04-20 19:30,21,1334.5,1334.75,1333.5,1333.5,3907
20110601|2011-04-20 20:00,21,1333.75,1333.75,1332.25,1332.75,6170
20110601|2011-04-20 20:30,21,1332.75,1333.5,1332.25,1332.5,3166
20110601|2011-04-20 21:00,21,1332.5,1334.25,1332.5,1333.5,2479
20110601|2011-04-20 21:30,21,1333.25,1334,1333.25,1333.75,1387
20110601|2011-04-20 22:00,21,1333.75,1334.5,1333.25,1333.75,1651
20110601|2011-04-20 22:30,21,1334,1334,1332.75,1333.5,1728
20110601|2011-04-20 23:00,21,1333.25,1333.5,1333,1333.25,1449
20110601|2011-04-20 23:30,21,1333.25,1335.25,1333,1334,4630
20110601|2011-04-21 00:00,21,1334,1335.25,1334,1335,2131
20110601|2011-04-21 00:30,21,1335,1335.75,1334.5,1335.25,3736
20110601|2011-04-21 01:00,21,1335.5,1335.5,1334,1334.75,7064
20110601|2011-04-21 01:30,21,1334.75,1335.5,1334.25,1335,4163
20110601|2011-04-21 02:00,21,1334.75,1336.5,1333,1336,23942
20110601|2011-04-21 02:30,21,1336,1337.25,1336,1336.5,17309
20110601|2011-04-21 03:00,21,1336.75,1336.75,1333.5,1334,9900
20110601|2011-04-21 03:30,21,1334,1335.75,1334,1334.75,7802
20110601|2011-04-21 04:00,21,1334.75,1336.5,1334.5,1336,6536
20110601|2011-04-21 04:30,21,1336.25,1336.25,1334.75,1335.25,4134
20110601|2011-04-21 05:00,21,1335.5,1337.5,1335,1335.75,9693
20110601|2011-04-21 05:30,21,1336,1337.5,1335,1337,11662
20110601|2011-04-21 06:00,21,1337,1337.75,1336.5,1337,11319
20110601|2011-04-21 06:30,21,1337,1337,1335.75,1336,12491
20110601|2011-04-21 07:00,21,1336,1336.25,1334.25,1335.25,17985
20110601|2011-04-21 07:30,21,1335.25,1335.25,1332.25,1333.25,47779
20110601|2011-04-21 08:00,21,1333.25,1334.75,1332.5,1333.25,26938
20110601|2011-04-21 08:30,21,1333,1333.5,1330.5,1331.25,155494
20110601|2011-04-21 09:00,21,1331.5,1332.25,1328.75,1331,122545
20110601|2011-04-21 09:30,21,1331,1332.5,1329.5,1331.5,72940
20110601|2011-04-21 10:00,21,1331.75,1332.5,1330.75,1332.5,47544
20110601|2011-04-21 10:30,21,1332.5,1333.5,1332.25,1333.25,39667
20110601|2011-04-21 11:00,21,1333,1333.5,1332.5,1333,19377
20110601|2011-04-21 11:30,21,1332.75,1333.75,1332.5,1333,30176
20110601|2011-04-21 12:00,21,1333,1333.5,1332.25,1332.75,18828
20110601|2011-04-21 12:30,21,1332.75,1332.75,1331.5,1332,16031
20110601|2011-04-21 13:00,21,1332.25,1333.25,1331.5,1332.75,18566
20110601|2011-04-21 13:30,21,1332.5,1333,1331.25,1331.75,33084
20110601|2011-04-21 14:00,21,1331.5,1332.25,1331,1331.5,44070
20110601|2011-04-21 14:30,21,1331.5,1333.5,1331.25,1333,91657
20110601|2011-04-21 15:00,21,1332.75,1333,1330.5,1330.75,79189
20110601|2011-04-24 17:00,25,1330.5,1330.75,1329.75,1330.25,3431
20110601|2011-04-24 17:30,25,1330.25,1332.5,1330.25,1332,2859
20110601|2011-04-24 18:00,25,1332,1333,1332,1332.25,2274
20110601|2011-04-24 18:30,25,1332.25,1333,1332.25,1333,1044
20110601|2011-04-24 19:00,25,1333.25,1334.25,1333,1334,4234
20110601|2011-04-24 19:30,25,1334,1334.5,1333,1333,2714
20110601|2011-04-24 20:00,25,1333.25,1333.5,1332.5,1332.5,2541
20110601|2011-04-24 20:30,25,1332.5,1333.75,1332.25,1332.25,4331
20110601|2011-04-24 21:00,25,1332.25,1333,1332,1333,685
20110601|2011-04-24 21:30,25,1332.75,1333.75,1332,1333,1445
20110601|2011-04-24 22:00,25,1332.75,1333.25,1332.5,1333.25,302
20110601|2011-04-24 22:30,25,1333,1333.25,1332.25,1332.5,827
20110601|2011-04-24 23:00,25,1332.75,1333,1332,1332.25,658
20110601|2011-04-24 23:30,25,1332.25,1333,1332,1332.75,747
20110601|2011-04-25 00:00,25,1332.75,1333.5,1332.5,1333,1309
20110601|2011-04-25 00:30,25,1333,1333.25,1332.5,1333,1073
20110601|2011-04-25 01:00,25,1332.75,1333.75,1332.5,1333.75,989
20110601|2011-04-25 01:30,25,1333.25,1334,1333.25,1334,298
20110601|2011-04-25 02:00,25,1333.75,1333.75,1333.25,1333.5,440
20110601|2011-04-25 02:30,25,1333.5,1334.25,1333.25,1334.25,1120
20110601|2011-04-25 03:00,25,1334.25,1335.25,1334.25,1334.75,2515
20110601|2011-04-25 03:30,25,1334.75,1335.25,1334.5,1335.25,742
20110601|2011-04-25 04:00,25,1335,1335.25,1334.75,1334.75,589
20110601|2011-04-25 04:30,25,1335,1335,1334.5,1335,234
20110601|2011-04-25 05:00,25,1335,1335,1334.25,1334.25,493
20110601|2011-04-25 05:30,25,1334.5,1335,1334.5,1334.75,504
20110601|2011-04-25 06:00,25,1335,1335,1334.5,1334.75,1079
20110601|2011-04-25 06:30,25,1334.75,1335,1334.25,1334.25,1901
20110601|2011-04-25 07:00,25,1334.75,1334.75,1333.5,1333.5,5166
20110601|2011-04-25 07:30,25,1333.5,1333.5,1331.5,1332.25,10502
20110601|2011-04-25 08:00,25,1332.25,1333,1331.5,1332.5,13093
20110601|2011-04-25 08:30,25,1332.25,1334,1330.25,1333,90643
20110601|2011-04-25 09:00,25,1333,1333.75,1328.5,1329.25,77591
20110601|2011-04-25 09:30,25,1329.5,1330,1327.75,1328.75,39315
20110601|2011-04-25 10:00,25,1328.75,1329.25,1327.25,1329,30942
20110601|2011-04-25 10:30,25,1328.75,1330.75,1328.75,1330.25,22295
20110601|2011-04-25 11:00,25,1330.5,1331.25,1330.25,1331,16309
20110601|2011-04-25 11:30,25,1331,1331.5,1330.25,1330.75,12963
20110601|2011-04-25 12:00,25,1330.75,1331,1330.5,1330.75,4455
20110601|2011-04-25 12:30,25,1330.75,1331.75,1330.75,1331.75,8795
20110601|2011-04-25 13:00,25,1331.5,1332.75,1331.5,1332,15997
20110601|2011-04-25 13:30,25,1331.75,1332,1331.25,1331.75,8328
20110601|2011-04-25 14:00,25,1331.75,1332,1330.25,1331.25,17118
20110601|2011-04-25 14:30,25,1331.5,1332.25,1330.5,1331.5,47031
20110601|2011-04-25 15:00,25,1331.5,1332.25,1330.5,1331,46267
20110601|2011-04-25 15:30,26,1330.75,1332.25,1330.5,1332,4584
20110601|2011-04-25 16:00,26,1332.25,1333,1331.75,1332.75,1630
20110601|2011-04-25 16:30,26,1332.75,1332.75,1332.75,1332.75,2
20110601|2011-04-25 17:00,26,1333,1333.5,1332.75,1333.25,2025
20110601|2011-04-25 17:30,26,1333.25,1333.25,1332.75,1333,619
20110601|2011-04-25 18:00,26,1333,1333.25,1332.75,1333.25,1566
20110601|2011-04-25 18:30,26,1333,1333.25,1332.75,1332.75,1161
20110601|2011-04-25 19:00,26,1333,1333.5,1332.75,1333.5,3473
20110601|2011-04-25 19:30,26,1333.5,1333.75,1332,1332.25,4504
20110601|2011-04-25 20:00,26,1332.25,1332.75,1331,1331.5,8050
20110601|2011-04-25 20:30,26,1331.25,1332,1331,1331.75,2480
20110601|2011-04-25 21:00,26,1331.75,1332.25,1330.25,1330.25,2650
20110601|2011-04-25 21:30,26,1330.25,1330.5,1329.75,1330.25,1766
20110601|2011-04-25 22:00,26,1330.25,1330.25,1329.5,1329.75,1657
20110601|2011-04-25 22:30,26,1329.5,1329.75,1328.5,1328.75,2517
20110601|2011-04-25 23:00,26,1328.75,1329,1328,1328,1608
20110601|2011-04-25 23:30,26,1328.25,1329.5,1328.25,1329.5,1398
20110601|2011-04-26 00:00,26,1329.5,1330.5,1329.5,1329.75,1639
20110601|2011-04-26 00:30,26,1329.75,1330,1329.25,1329.5,643
20110601|2011-04-26 01:00,26,1329.5,1330.5,1329,1330.25,4556
20110601|2011-04-26 01:30,26,1330.25,1330.5,1329.75,1330,2613
20110601|2011-04-26 02:00,26,1330.25,1331.25,1329.5,1331.25,9468
20110601|2011-04-26 02:30,26,1331,1333.5,1330.75,1333,12632
20110601|2011-04-26 03:00,26,1333,1334.75,1332.75,1333.75,11651
20110601|2011-04-26 03:30,26,1333.75,1335.75,1333.75,1335.25,10200
20110601|2011-04-26 04:00,26,1335,1337.5,1334.25,1336.5,16465
20110601|2011-04-26 04:30,26,1336.25,1337,1335.75,1336.25,5722
20110601|2011-04-26 05:00,26,1336.25,1336.5,1335,1335,4385
20110601|2011-04-26 05:30,26,1335,1335.75,1335,1335.75,4438
20110601|2011-04-26 06:00,26,1335.5,1335.75,1334.5,1335.25,6839
20110601|2011-04-26 06:30,26,1335,1337.25,1335,1336.75,13087
20110601|2011-04-26 07:00,26,1337,1337,1335.75,1336.25,11822
20110601|2011-04-26 07:30,26,1336.25,1337,1335.75,1336.25,13723
20110601|2011-04-26 08:00,26,1336.25,1337.25,1336,1336,22099
20110601|2011-04-26 08:30,26,1336,1338,1334.5,1336.75,122068
20110601|2011-04-26 09:00,26,1337,1339.5,1335,1338.75,133206
20110601|2011-04-26 09:30,26,1339,1342,1338.5,1341.75,96981
20110601|2011-04-26 10:00,26,1341.75,1343.5,1341.5,1342.75,65657
20110601|2011-04-26 10:30,26,1343,1345,1343,1344.75,69596
20110601|2011-04-26 11:00,26,1345,1346.25,1343.75,1344,85992
20110601|2011-04-26 11:30,26,1344.25,1344.75,1343.5,1344,32062
20110601|2011-04-26 12:00,26,1344,1344.25,1342.75,1343.25,31746
20110601|2011-04-26 12:30,26,1343,1343.25,1341.5,1342.75,42298
20110601|2011-04-26 13:00,26,1342.5,1344,1342,1344,28453
20110601|2011-04-26 13:30,26,1344,1344.25,1343.25,1344,23832
20110601|2011-04-26 14:00,26,1344,1345.5,1343.25,1343.25,43231
20110601|2011-04-26 14:30,26,1343.5,1343.75,1342.5,1343.5,90097
20110601|2011-04-26 15:00,26,1343.5,1343.5,1340.5,1340.75,83315
20110601|2011-04-26 15:30,27,1341,1342.25,1340.25,1342,9637
20110601|2011-04-26 16:00,27,1342,1342.25,1341.5,1342,2069
20110601|2011-04-26 17:00,27,1341.75,1342.75,1341.5,1342.5,2857
20110601|2011-04-26 17:30,27,1342.5,1342.75,1342,1342.5,1062
20110601|2011-04-26 18:00,27,1342.75,1342.75,1342.25,1342.5,150
20110601|2011-04-26 18:30,27,1342.5,1343.25,1342.25,1343.25,2187
20110601|2011-04-26 19:00,27,1343,1343.75,1342.75,1343.25,3053
20110601|2011-04-26 19:30,27,1343.25,1344,1343.25,1343.75,1567
20110601|2011-04-26 20:00,27,1343.75,1344.5,1342.75,1343.75,2862
20110601|2011-04-26 20:30,27,1344,1344.5,1342.5,1342.5,2843
20110601|2011-04-26 21:00,27,1342.75,1343.25,1342,1342.25,2873
20110601|2011-04-26 21:30,27,1342.25,1343.25,1342.25,1343,1261
20110601|2011-04-26 22:00,27,1343,1343,1342.25,1342.5,565
20110601|2011-04-26 22:30,27,1342.75,1343,1342,1342.5,1140
20110601|2011-04-26 23:00,27,1342.75,1343,1342,1342.25,779
20110601|2011-04-26 23:30,27,1342.25,1343.75,1342,1343.75,1532
20110601|2011-04-27 00:00,27,1343.75,1343.75,1342.25,1342.25,1346
20110601|2011-04-27 00:30,27,1342.25,1342.5,1341.75,1341.75,1818
20110601|2011-04-27 01:00,27,1341.75,1342.75,1341.75,1342.5,3875
20110601|2011-04-27 01:30,27,1342.5,1343.25,1342,1343,4793
20110601|2011-04-27 02:00,27,1343,1343.25,1340.75,1341.25,12746
20110601|2011-04-27 02:30,27,1341.5,1342,1341,1341.5,8099
20110601|2011-04-27 03:00,27,1341.25,1342,1341,1341.5,4395
20110601|2011-04-27 03:30,27,1341.75,1343.5,1341.5,1343.5,8789
20110601|2011-04-27 04:00,27,1343.5,1344.75,1343.25,1343.75,8971
20110601|2011-04-27 04:30,27,1343.75,1346,1343.75,1345.5,10177
20110601|2011-04-27 05:00,27,1345.5,1345.75,1344.5,1344.75,4855
20110601|2011-04-27 05:30,27,1344.75,1346,1344.5,1345.75,4635
20110601|2011-04-27 06:00,27,1345.75,1346.25,1345,1345.75,7730
20110601|2011-04-27 06:30,27,1345.75,1346,1344.5,1344.75,7449
20110601|2011-04-27 07:00,27,1345,1345.25,1344.25,1345,9398
20110601|2011-04-27 07:30,27,1344.75,1346,1344.75,1346,13682
20110601|2011-04-27 08:00,27,1346,1346.75,1345.5,1346.25,22724
20110601|2011-04-27 08:30,27,1346.25,1346.5,1343.5,1344.75,122614
20110601|2011-04-27 09:00,27,1344.5,1344.75,1341.75,1343,99091
20110601|2011-04-27 09:30,27,1343,1343,1340.25,1340.75,79598
20110601|2011-04-27 10:00,27,1341,1342.5,1340.75,1342.5,37471
20110601|2011-04-27 10:30,27,1342.5,1343.5,1341.25,1342.75,45807
20110601|2011-04-27 11:00,27,1342.75,1343,1341.75,1342,21445
20110601|2011-04-27 11:30,27,1342.25,1346,1341.5,1345.25,87347
20110601|2011-04-27 12:00,27,1345.25,1346.5,1344.25,1345,40274
20110601|2011-04-27 12:30,27,1345.25,1347.25,1344.5,1346.75,37591
20110601|2011-04-27 13:00,27,1346.5,1347.5,1344.25,1344.25,63196
20110601|2011-04-27 13:30,27,1344.5,1348.5,1344.25,1348.25,70430
20110601|2011-04-27 14:00,27,1348.25,1350,1348,1349.75,64563
20110601|2011-04-27 14:30,27,1349.75,1354.25,1349.5,1351.75,170054
20110601|2011-04-27 15:00,27,1351.5,1352.25,1350.5,1352,65790
20110601|2011-04-27 15:30,28,1351.5,1352,1350.75,1351.75,4492
20110601|2011-04-27 16:00,28,1352,1352,1351.25,1351.5,3198
20110601|2011-04-27 17:00,28,1351.5,1352,1351.25,1352,1286
20110601|2011-04-27 17:30,28,1351.75,1352,1351.5,1351.75,305
20110601|2011-04-27 18:00,28,1351.5,1351.75,1351.5,1351.5,394
20110601|2011-04-27 18:30,28,1351.5,1351.75,1351,1351.25,1328
20110601|2011-04-27 19:00,28,1351,1353,1350.75,1353,5472
20110601|2011-04-27 19:30,28,1352.75,1355.75,1352.5,1354,9501
20110601|2011-04-27 20:00,28,1354,1354.5,1353.25,1354,3058
20110601|2011-04-27 20:30,28,1354.25,1355,1354,1354.75,2183
20110601|2011-04-27 21:00,28,1354.5,1356.25,1354.5,1355.75,4041
20110601|2011-04-27 21:30,28,1355.75,1356.25,1355.25,1355.75,2156
20110601|2011-04-27 22:00,28,1355.75,1356,1355,1355.25,982
20110601|2011-04-27 22:30,28,1355.25,1355.5,1354.75,1355.25,1411
20110601|2011-04-27 23:00,28,1355,1355.5,1354.5,1354.75,1342
20110601|2011-04-27 23:30,28,1354.75,1355,1354.5,1355,463
20110601|2011-04-28 00:00,28,1354.75,1355,1353.75,1353.75,2422
20110601|2011-04-28 00:30,28,1353.75,1354.5,1353.5,1354,4350
20110601|2011-04-28 01:00,28,1354,1355,1353.75,1354,5685
20110601|2011-04-28 01:30,28,1354,1354,1353.25,1353.25,2842
20110601|2011-04-28 02:00,28,1353.25,1354.25,1352.25,1353.75,11421
20110601|2011-04-28 02:30,28,1353.75,1354.25,1351.25,1351.5,11737
20110601|2011-04-28 03:00,28,1351.25,1352.5,1351.25,1352,7184
20110601|2011-04-28 03:30,28,1352,1352.25,1350.5,1352,9195
20110601|2011-04-28 04:00,28,1352,1353,1351.25,1352.25,6574
20110601|2011-04-28 04:30,28,1352.25,1352.5,1350.75,1351.25,5245
20110601|2011-04-28 05:00,28,1351.25,1351.25,1350.5,1351,4087
20110601|2011-04-28 05:30,28,1351,1351.25,1350,1351,7615
20110601|2011-04-28 06:00,28,1350.75,1351,1349.5,1350,10013
20110601|2011-04-28 06:30,28,1350,1350.75,1349.25,1349.5,13785
20110601|2011-04-28 07:00,28,1349.75,1350.25,1348.75,1349.5,14938
20110601|2011-04-28 07:30,28,1349.25,1349.5,1346.75,1349,53260
20110601|2011-04-28 08:00,28,1348.75,1350,1348,1350,23676
20110601|2011-04-28 08:30,28,1350,1353.25,1349.5,1353.25,137763
20110601|2011-04-28 09:00,28,1353.25,1354,1351.5,1352.5,85686
20110601|2011-04-28 09:30,28,1352.5,1353.75,1351.5,1353.5,67191
20110601|2011-04-28 10:00,28,1354.25,1355.25,1353.75,1354.25,68279
20110601|2011-04-28 10:30,28,1354,1354.75,1351,1352.25,88545
20110601|2011-04-28 11:00,28,1352,1354.25,1351.25,1353.75,86708
20110601|2011-04-28 11:30,28,1354,1354.75,1353,1353.5,49269
20110601|2011-04-28 12:00,28,1353.25,1354.25,1351,1352.5,92045
20110601|2011-04-28 12:30,28,1352.5,1353.75,1351.5,1353.25,38605
20110601|2011-04-28 13:00,28,1353.5,1354.25,1352.75,1353.5,31831
20110601|2011-04-28 13:30,28,1353.25,1355.25,1353.25,1354.75,42204
20110601|2011-04-28 14:00,28,1354.5,1355.75,1353.75,1355.5,45293
20110601|2011-04-28 14:30,28,1355.5,1358.5,1355.25,1356.5,196915
20110601|2011-04-28 15:00,28,1356.75,1357,1354.25,1355.25,89352
20110601|2011-04-28 15:30,29,1355,1355.5,1354,1355.25,7464
20110601|2011-04-28 16:00,29,1355.25,1355.5,1354.25,1354.5,1588
20110601|2011-04-28 17:00,29,1354.5,1355.25,1354.5,1355,926
20110601|2011-04-28 17:30,29,1355.25,1356,1355.25,1356,978
20110601|2011-04-28 18:00,29,1355.75,1356.25,1355.5,1356,1020
20110601|2011-04-28 18:30,29,1356,1356,1355.5,1355.75,416
20110601|2011-04-28 19:00,29,1355.5,1356.75,1355.5,1356.25,2438
20110601|2011-04-28 19:30,29,1356.25,1357,1354.25,1354.5,5733
20110601|2011-04-28 20:00,29,1354.5,1355,1354,1354.5,3219
20110601|2011-04-28 20:30,29,1354.5,1354.5,1353.75,1354.5,2073
20110601|2011-04-28 21:00,29,1354.5,1355.25,1354.25,1355.25,1280
20110601|2011-04-28 21:30,29,1355.25,1355.25,1354.5,1355,1280
20110601|2011-04-28 22:00,29,1354.75,1355.5,1354.5,1355,1041
20110601|2011-04-28 22:30,29,1355,1355.5,1354.5,1355,1208
20110601|2011-04-28 23:00,29,1355,1355.5,1354.5,1354.5,793
20110601|2011-04-28 23:30,29,1354.5,1355.5,1353.5,1353.5,2335
20110601|2011-04-29 00:00,29,1353.75,1355.75,1353.5,1354.25,2455
20110601|2011-04-29 00:30,29,1354.5,1355,1353.75,1354.25,1978
20110601|2011-04-29 01:00,29,1354.5,1354.75,1353.5,1353.5,2601
20110601|2011-04-29 01:30,29,1353.25,1354,1353,1353.5,2723
20110601|2011-04-29 02:00,29,1353.5,1353.75,1353,1353.25,3208
20110601|2011-04-29 02:30,29,1353.25,1354,1353,1354,2852
20110601|2011-04-29 03:00,29,1354,1354.25,1352.75,1352.75,6492
20110601|2011-04-29 03:30,29,1353,1353.75,1352.75,1353.75,2240
20110601|2011-04-29 04:00,29,1353.75,1356,1353.75,1354.75,5309
20110601|2011-04-29 04:30,29,1354.75,1355.5,1354,1354.25,4995
20110601|2011-04-29 05:00,29,1354.5,1356,1354.25,1355.75,2783
20110601|2011-04-29 05:30,29,1355.75,1356.25,1355.5,1356,2021
20110601|2011-04-29 06:00,29,1356,1356.75,1355.25,1355.5,4858
20110601|2011-04-29 06:30,29,1355.5,1358.5,1355.5,1357.5,16867
20110601|2011-04-29 07:00,29,1357.75,1358,1357,1357.75,11603
20110601|2011-04-29 07:30,29,1357.5,1357.75,1356.25,1356.25,9659
20110601|2011-04-29 08:00,29,1356.25,1357.5,1356.25,1357,13164
20110601|2011-04-29 08:30,29,1357,1358.75,1355.5,1355.5,128453
20110601|2011-04-29 09:00,29,1355.5,1357.5,1355.25,1357.5,66557
20110601|2011-04-29 09:30,29,1357.5,1358.25,1356.5,1358,57402
20110601|2011-04-29 10:00,29,1357.75,1358.5,1357,1357.75,61857
20110601|2011-04-29 10:30,29,1357.5,1359.75,1357.25,1358.75,79562
20110601|2011-04-29 11:00,29,1358.75,1360.25,1358.5,1359.75,56330
20110601|2011-04-29 11:30,29,1360,1360.5,1359.5,1359.75,22005
20110601|2011-04-29 12:00,29,1359.75,1360.25,1359.5,1359.75,22957
20110601|2011-04-29 12:30,29,1359.75,1360.75,1359,1359.25,38238
20110601|2011-04-29 13:00,29,1359.25,1359.75,1358.75,1359.5,20491
20110601|2011-04-29 13:30,29,1359.5,1361,1359,1359.5,43217
20110601|2011-04-29 14:00,29,1359,1359.75,1357.5,1358.25,53417
20110601|2011-04-29 14:30,29,1358.25,1360.25,1358,1360,146728
20110601|2011-04-29 15:00,29,1360,1363.75,1359.5,1363.25,155173
20110601|2011-05-01 17:00,2,1363.25,1365.5,1362.75,1364.75,8158
20110601|2011-05-01 17:30,2,1365,1365.25,1361.75,1362.75,6358
20110601|2011-05-01 18:00,2,1362.75,1363,1361,1362,4021
20110601|2011-05-01 18:30,2,1362,1363.75,1361.75,1362.75,2269
20110601|2011-05-01 19:00,2,1362.5,1365,1362.25,1364.75,5488
20110601|2011-05-01 19:30,2,1364.5,1365,1363.75,1363.75,4072
20110601|2011-05-01 20:00,2,1363.75,1364.5,1363.5,1363.5,2832
20110601|2011-05-01 20:30,2,1363.25,1363.5,1362.5,1363,2041
20110601|2011-05-01 21:00,2,1363,1364,1361,1361.25,4929
20110601|2011-05-01 21:30,2,1361.25,1373.5,1360,1372.5,55190
20110601|2011-05-01 22:00,2,1372.5,1372.5,1370.25,1370.5,13828
20110601|2011-05-01 22:30,2,1370.5,1371.75,1369.25,1371.25,7163
20110601|2011-05-01 23:00,2,1371.25,1371.5,1369.25,1369.5,3600
20110601|2011-05-01 23:30,2,1369.5,1371,1369.25,1370.75,4290
20110601|2011-05-02 00:00,2,1370.5,1371,1369.75,1370,1263
20110601|2011-05-02 00:30,2,1370,1371,1369,1370.75,3700
20110601|2011-05-02 01:00,2,1370.5,1370.75,1369,1369.25,8079
20110601|2011-05-02 01:30,2,1369.25,1370.75,1369.25,1369.5,3795
20110601|2011-05-02 02:00,2,1369.25,1369.5,1368.25,1368.5,5567
20110601|2011-05-02 02:30,2,1368.5,1369.25,1368.5,1368.75,5936
20110601|2011-05-02 03:00,2,1368.5,1369,1367.5,1368.75,8886
20110601|2011-05-02 03:30,2,1368.75,1369.5,1368.25,1368.25,4334
20110601|2011-05-02 04:00,2,1368.5,1368.75,1367.5,1368.75,4785
20110601|2011-05-02 04:30,2,1368.75,1369,1367.5,1368,3355
20110601|2011-05-02 05:00,2,1368,1368,1367.5,1367.5,2757
20110601|2011-05-02 05:30,2,1367.5,1367.75,1365.75,1366.5,8084
20110601|2011-05-02 06:00,2,1366.25,1366.75,1366,1366.75,4193
20110601|2011-05-02 06:30,2,1366.75,1367,1366,1367,4952
20110601|2011-05-02 07:00,2,1367,1367.25,1365.5,1366.25,12431
20110601|2011-05-02 07:30,2,1366.25,1367.25,1366.25,1367,7506
20110601|2011-05-02 08:00,2,1367,1367.25,1365.5,1366,15245
20110601|2011-05-02 08:30,2,1365.75,1366.25,1361.75,1364,145978
20110601|2011-05-02 09:00,2,1363.75,1366.5,1363,1366.25,97297
20110601|2011-05-02 09:30,2,1366.5,1367.25,1365.25,1365.75,62517
20110601|2011-05-02 10:00,2,1365.5,1366.5,1363,1363,68852
20110601|2011-05-02 10:30,2,1363.25,1363.5,1361,1361.75,98143
20110601|2011-05-02 11:00,2,1361.75,1362.5,1357.75,1358.25,114812
20110601|2011-05-02 11:30,2,1358,1359.5,1356.75,1358.5,92669
20110601|2011-05-02 12:00,2,1358.75,1361.25,1358.25,1361,46016
20110601|2011-05-02 12:30,2,1361,1361.25,1359.75,1360,32233
20110601|2011-05-02 13:00,2,1360,1362,1359.5,1359.75,45240
20110601|2011-05-02 13:30,2,1359.75,1360.5,1357.5,1357.75,57499
20110601|2011-05-02 14:00,2,1357.75,1359.5,1356.75,1357.25,54735
20110601|2011-05-02 14:30,2,1357,1358,1354.75,1357.5,175334
20110601|2011-05-02 15:00,2,1357.75,1358.25,1357.25,1357.75,78683
20110601|2011-05-02 15:30,3,1357.75,1358.5,1357.25,1357.25,4979
20110601|2011-05-02 16:00,3,1357.5,1357.5,1356.75,1356.75,1325
20110601|2011-05-02 17:00,3,1357,1357.25,1356.5,1356.75,1185
20110601|2011-05-02 17:30,3,1356.75,1357.25,1356.5,1356.75,1139
20110601|2011-05-02 18:00,3,1356.75,1357.5,1356.5,1357,1513
20110601|2011-05-02 18:30,3,1357,1357.25,1356.5,1356.75,1620
20110601|2011-05-02 19:00,3,1356.5,1357.25,1355.25,1355.5,7293
20110601|2011-05-02 19:30,3,1355.5,1355.75,1354.25,1355,8431
20110601|2011-05-02 20:00,3,1354.75,1355.5,1353.5,1353.75,8553
20110601|2011-05-02 20:30,3,1353.75,1355,1353.5,1354.75,5977
20110601|2011-05-02 21:00,3,1354.75,1354.75,1353.5,1354,5148
20110601|2011-05-02 21:30,3,1354,1354.5,1353.75,1354,3485
20110601|2011-05-02 22:00,3,1354.25,1354.25,1353.5,1353.75,1486
20110601|2011-05-02 22:30,3,1353.75,1354,1353.25,1353.75,2036
20110601|2011-05-02 23:00,3,1354,1354,1353.25,1353.5,708
20110601|2011-05-02 23:30,3,1353.25,1354.75,1353,1354.25,3319
20110601|2011-05-03 00:00,3,1354.5,1355.5,1354.5,1355.25,1693
20110601|2011-05-03 00:30,3,1355,1355.25,1353.75,1355,2705
20110601|2011-05-03 01:00,3,1355.25,1355.75,1354.75,1355.25,3573
20110601|2011-05-03 01:30,3,1355,1357,1354.75,1356.5,4839
20110601|2011-05-03 02:00,3,1356.5,1357.25,1355,1355,10542
20110601|2011-05-03 02:30,3,1355,1355,1352.75,1354.25,12349
20110601|2011-05-03 03:00,3,1354.25,1356.25,1353.75,1355,14701
20110601|2011-05-03 03:30,3,1355,1355.25,1353.5,1354.25,7677
20110601|2011-05-03 04:00,3,1354.25,1355,1353,1353.25,7651
20110601|2011-05-03 04:30,3,1353,1353.75,1351.5,1352.25,11336
20110601|2011-05-03 05:00,3,1352.5,1352.5,1351.5,1351.75,7526
20110601|2011-05-03 05:30,3,1351.75,1351.75,1350.25,1350.5,17749
20110601|2011-05-03 06:00,3,1350.25,1352.5,1350,1351.75,14974
20110601|2011-05-03 06:30,3,1351.75,1352,1350.75,1350.75,9038
20110601|2011-05-03 07:00,3,1351,1353.25,1350.75,1352.75,12022
20110601|2011-05-03 07:30,3,1352.75,1354.25,1352.5,1353.75,17485
20110601|2011-05-03 08:00,3,1354,1355,1353.25,1355,29323
20110601|2011-05-03 08:30,3,1354.75,1357,1352,1356,156576
20110601|2011-05-03 09:00,3,1356,1357.25,1354,1354.75,110739
20110601|2011-05-03 09:30,3,1355,1355.5,1351.25,1352.5,103347
20110601|2011-05-03 10:00,3,1352.25,1355.75,1352,1354.75,65284
20110601|2011-05-03 10:30,3,1355,1357,1354.5,1355.75,44496
20110601|2011-05-03 11:00,3,1356,1356.75,1354.75,1355,39987
20110601|2011-05-03 11:30,3,1355,1355.25,1352.5,1352.5,42061
20110601|2011-05-03 12:00,3,1352.75,1353.5,1350.75,1351,54606
20110601|2011-05-03 12:30,3,1351,1352,1348.5,1350.25,72203
20110601|2011-05-03 13:00,3,1350,1350.25,1346.75,1349.25,74606
20110601|2011-05-03 13:30,3,1349.25,1349.75,1345.75,1346.75,73086
20110601|2011-05-03 14:00,3,1346.75,1351.25,1346.75,1350.5,76134
20110601|2011-05-03 14:30,3,1350.75,1353.5,1349.75,1352.75,162672
20110601|2011-05-03 15:00,3,1352.75,1353,1351.75,1352,76163
20110601|2011-05-03 15:30,4,1351.75,1351.75,1350.25,1350.5,6775
20110601|2011-05-03 16:00,4,1350.75,1351,1349.75,1350,2627
20110601|2011-05-03 17:00,4,1350.25,1350.75,1348.75,1349.5,3214
20110601|2011-05-03 17:30,4,1349.25,1349.75,1349,1349.25,1048
20110601|2011-05-03 18:00,4,1349.25,1349.5,1348.5,1348.75,879
20110601|2011-05-03 18:30,4,1348.75,1352,1348.75,1351.5,3570
20110601|2011-05-03 19:00,4,1351.75,1352.75,1351.5,1352.25,3919
20110601|2011-05-03 19:30,4,1352.25,1352.25,1351.25,1351.25,1872
20110601|2011-05-03 20:00,4,1351.25,1352,1347.25,1348,5531
20110601|2011-05-03 20:30,4,1348,1349.5,1346.5,1347,3725
20110601|2011-05-03 21:00,4,1347,1348.75,1346.5,1348.75,3109
20110601|2011-05-03 21:30,4,1348.75,1348.75,1346.75,1347,2698
20110601|2011-05-03 22:00,4,1347,1347.75,1346.5,1347.5,2034
20110601|2011-05-03 22:30,4,1347.5,1348.25,1347,1347.25,1796
20110601|2011-05-03 23:00,4,1347.25,1348.25,1347,1348.25,2889
20110601|2011-05-03 23:30,4,1348,1348.5,1348,1348.5,717
20110601|2011-05-04 00:00,4,1348.5,1350.25,1348.25,1348.5,2968
20110601|2011-05-04 00:30,4,1348.5,1349,1347.5,1347.5,3626
20110601|2011-05-04 01:00,4,1347.75,1349.25,1347.5,1348.25,4391
20110601|2011-05-04 01:30,4,1348.5,1350.5,1348.25,1349.5,6383
20110601|2011-05-04 02:00,4,1349.5,1350.5,1347.5,1348.25,14364
20110601|2011-05-04 02:30,4,1348.25,1351,1348,1350.5,8740
20110601|2011-05-04 03:00,4,1350.75,1352,1349,1351.75,10831
20110601|2011-05-04 03:30,4,1351.75,1354.75,1351.75,1354.75,18818
20110601|2011-05-04 04:00,4,1354.75,1355,1353,1353.5,8023
20110601|2011-05-04 04:30,4,1353.25,1354.25,1353,1354,5328
20110601|2011-05-04 05:00,4,1354,1354.25,1351.75,1352,10399
20110601|2011-05-04 05:30,4,1352,1352.25,1349,1349.75,20920
20110601|2011-05-04 06:00,4,1349.75,1350.75,1349.25,1349.5,11146
20110601|2011-05-04 06:30,4,1349.5,1350.5,1349.25,1349.75,13361
20110601|2011-05-04 07:00,4,1349.75,1353,1348.75,1352.5,28960
20110601|2011-05-04 07:30,4,1352.5,1353.25,1351.25,1352.25,17976
20110601|2011-05-04 08:00,4,1352.5,1354,1351.75,1352,21459
20110601|2011-05-04 08:30,4,1352.25,1352.75,1345.75,1347,179142
20110601|2011-05-04 09:00,4,1347,1347,1340.75,1343.25,224281
20110601|2011-05-04 09:30,4,1343.25,1344.75,1340.25,1343.5,197267
20110601|2011-05-04 10:00,4,1343.75,1344.25,1338.25,1340.75,173363
20110601|2011-05-04 10:30,4,1340.75,1341.5,1339.5,1341.5,67631
20110601|2011-05-04 11:00,4,1341.5,1342.5,1337.75,1338.75,68260
20110601|2011-05-04 11:30,4,1339,1340,1337.5,1339.75,91109
20110601|2011-05-04 12:00,4,1339.5,1343,1339,1342,97545
20110601|2011-05-04 12:30,4,1342.25,1344.25,1342,1343.75,88536
20110601|2011-05-04 13:00,4,1343.5,1346.75,1341.5,1346,91184
20110601|2011-05-04 13:30,4,1346,1347.5,1344.5,1344.75,79651
20110601|2011-05-04 14:00,4,1344.75,1345.75,1342.25,1345.5,80787
20110601|2011-05-04 14:30,4,1345.5,1346,1342.5,1343.75,141519
20110601|2011-05-04 15:00,4,1343.5,1344,1342.25,1343,96988
20110601|2011-05-04 15:30,5,1343.25,1344.5,1343,1344,5356
20110601|2011-05-04 16:00,5,1343.75,1344.25,1343.25,1343.25,1840
20110601|2011-05-04 17:00,5,1343.5,1345,1343.25,1344.25,2007
20110601|2011-05-04 17:30,5,1344.5,1345,1344.25,1344.5,712
20110601|2011-05-04 18:00,5,1344.75,1345,1344,1344.5,493
20110601|2011-05-04 18:30,5,1344.5,1345.75,1344.25,1345,2871
20110601|2011-05-04 19:00,5,1345.25,1346,1344.75,1345.75,2327
20110601|2011-05-04 19:30,5,1345.75,1346,1345.25,1345.75,1772
20110601|2011-05-04 20:00,5,1346,1346.25,1345.25,1345.75,1498
20110601|2011-05-04 20:30,5,1345.75,1346.5,1344.75,1346.25,2498
20110601|2011-05-04 21:00,5,1346,1346.75,1346,1346.25,2110
20110601|2011-05-04 21:30,5,1346.5,1346.75,1345.75,1346.5,3665
20110601|2011-05-04 22:00,5,1346.5,1346.75,1346,1346.25,1622
20110601|2011-05-04 22:30,5,1346.5,1347.5,1346.25,1347.25,2276
20110601|2011-05-04 23:00,5,1347.5,1347.75,1347,1347.75,1287
20110601|2011-05-04 23:30,5,1347.5,1348.5,1347.5,1348.25,3724
20110601|2011-05-05 00:00,5,1348.25,1348.75,1347.75,1348.5,1957
20110601|2011-05-05 00:30,5,1348.5,1348.5,1347.5,1348,1462
20110601|2011-05-05 01:00,5,1348,1348.25,1346.25,1346.5,3793
20110601|2011-05-05 01:30,5,1346.25,1346.75,1345.25,1345.75,5629
20110601|2011-05-05 02:00,5,1345.5,1347.5,1344.75,1347.25,10980
20110601|2011-05-05 02:30,5,1347.5,1347.5,1346,1346.25,9258
20110601|2011-05-05 03:00,5,1346.25,1347.75,1343.25,1344,17278
20110601|2011-05-05 03:30,5,1343.75,1344.75,1342.75,1343.75,13925
20110601|2011-05-05 04:00,5,1343.75,1344.25,1342.75,1344,15876
20110601|2011-05-05 04:30,5,1344.25,1344.25,1340.25,1340.75,20960
20110601|2011-05-05 05:00,5,1340.5,1341.25,1338.25,1338.5,28942
20110601|2011-05-05 05:30,5,1338.75,1339.25,1336.25,1337.25,28107
20110601|2011-05-05 06:00,5,1337.25,1339,1336.5,1336.75,15815
20110601|2011-05-05 06:30,5,1337,1338.75,1336.5,1338.25,13715
20110601|2011-05-05 07:00,5,1338.25,1338.75,1337.25,1338.25,14791
20110601|2011-05-05 07:30,5,1337,1337,1332.75,1335,85181
20110601|2011-05-05 08:00,5,1335.25,1336.5,1332,1336,64162
20110601|2011-05-05 08:30,5,1336,1338.75,1332.75,1337.5,204197
20110601|2011-05-05 09:00,5,1337.75,1340.25,1335,1336.25,158630
20110601|2011-05-05 09:30,5,1336.25,1339,1334.75,1337,121802
20110601|2011-05-05 10:00,5,1336.75,1337.75,1332,1335.75,172861
20110601|2011-05-05 10:30,5,1335.75,1342.25,1335.25,1341.5,167070
20110601|2011-05-05 11:00,5,1341.25,1344.75,1341.25,1344,139047
20110601|2011-05-05 11:30,5,1343.75,1344,1340.25,1341.5,57073
20110601|2011-05-05 12:00,5,1341.5,1343.25,1341,1342,29524
20110601|2011-05-05 12:30,5,1341.75,1342.25,1338.75,1340.25,60561
20110601|2011-05-05 13:00,5,1340.25,1341.75,1337.25,1341.5,67645
20110601|2011-05-05 13:30,5,1341.5,1342.75,1336.75,1337,81912
20110601|2011-05-05 14:00,5,1337,1337.5,1325.25,1325.5,327971
20110601|2011-05-05 14:30,5,1325.5,1332.75,1325.25,1331.5,296329
20110601|2011-05-05 15:00,5,1331.5,1335.5,1331.5,1335,126679
20110601|2011-05-05 15:30,6,1334.25,1335.25,1333.25,1335,6437
20110601|2011-05-05 16:00,6,1335.25,1336.5,1334.75,1336.25,2732
20110601|2011-05-05 16:30,6,1336.25,1336.25,1336.25,1336.25,1
20110601|2011-05-05 17:00,6,1336,1337.25,1335.75,1336,4367
20110601|2011-05-05 17:30,6,1336.25,1336.5,1335.25,1335.5,985
20110601|2011-05-05 18:00,6,1335.5,1335.75,1333.25,1333.75,4362
20110601|2011-05-05 18:30,6,1333.75,1334,1332.75,1333.75,3172
20110601|2011-05-05 19:00,6,1334,1335.75,1333.5,1335.5,5103
20110601|2011-05-05 19:30,6,1335.25,1337,1333.75,1335.25,5594
20110601|2011-05-05 20:00,6,1335.5,1336.5,1334.5,1334.5,2905
20110601|2011-05-05 20:30,6,1334.5,1336.25,1333.75,1336,3909
20110601|2011-05-05 21:00,6,1335.75,1337.25,1335.75,1337,3929
20110601|2011-05-05 21:30,6,1336.75,1337,1335.5,1336,1629
20110601|2011-05-05 22:00,6,1335.75,1336.75,1335.25,1336.5,1834
20110601|2011-05-05 22:30,6,1336.25,1336.75,1335,1335.25,2297
20110601|2011-05-05 23:00,6,1335.5,1335.75,1334.5,1335.25,906
20110601|2011-05-05 23:30,6,1335,1335.25,1334,1334,1350
20110601|2011-05-06 00:00,6,1334,1337.25,1333.75,1337,4036
20110601|2011-05-06 00:30,6,1337,1338,1335.5,1335.5,4454
20110601|2011-05-06 01:00,6,1335.75,1337.5,1334.75,1336.75,7279
20110601|2011-05-06 01:30,6,1336.75,1337.5,1335.75,1337.25,3739
20110601|2011-05-06 02:00,6,1337.25,1338,1335.5,1337.25,17526
20110601|2011-05-06 02:30,6,1337,1337.5,1334.25,1334.75,12146
20110601|2011-05-06 03:00,6,1334.75,1336.5,1333.75,1336.25,11166
20110601|2011-05-06 03:30,6,1336,1338.25,1336,1337.5,10216
20110601|2011-05-06 04:00,6,1337.25,1341,1337.25,1340.75,17345
20110601|2011-05-06 04:30,6,1341,1341,1338.75,1339.25,8104
20110601|2011-05-06 05:00,6,1339.25,1340.75,1339,1339.5,6911
20110601|2011-05-06 05:30,6,1339.5,1340.25,1338.25,1339,10635
20110601|2011-05-06 06:00,6,1339,1339.25,1337.5,1337.75,9833
20110601|2011-05-06 06:30,6,1337.75,1338,1335.75,1337.25,15643
20110601|2011-05-06 07:00,6,1337.25,1339,1336.5,1338.5,21647
20110601|2011-05-06 07:30,6,1338.5,1348,1338.5,1346.5,140636
20110601|2011-05-06 08:00,6,1346.75,1349.5,1344.5,1344.5,80602
20110601|2011-05-06 08:30,6,1344.5,1349.75,1343.5,1345.25,245540
20110601|2011-05-06 09:00,6,1345.25,1348,1343,1346.75,130082
20110601|2011-05-06 09:30,6,1346.75,1348.25,1346,1346.5,83517
20110601|2011-05-06 10:00,6,1346.25,1351.75,1346.25,1350.25,117851
20110601|2011-05-06 10:30,6,1350.25,1350.75,1346.75,1348.25,100691
20110601|2011-05-06 11:00,6,1348.25,1349.5,1342.25,1343.25,172630
20110601|2011-05-06 11:30,6,1343.25,1345.5,1338.75,1342.25,141828
20110601|2011-05-06 12:00,6,1342.5,1344,1335.5,1338.25,149374
20110601|2011-05-06 12:30,6,1338.5,1340.5,1336.75,1338,69286
20110601|2011-05-06 13:00,6,1338,1341.25,1335.5,1336.75,79505
20110601|2011-05-06 13:30,6,1336.5,1336.5,1331.75,1334.75,132130
20110601|2011-05-06 14:00,6,1335,1338.25,1334.5,1335.5,74572
20110601|2011-05-06 14:30,6,1335.25,1339.75,1335.25,1337,166855
20110601|2011-05-06 15:00,6,1337,1337.25,1334,1335,92208
20110601|2011-05-08 17:00,9,1337.25,1342.5,1337,1339,14335
20110601|2011-05-08 17:30,9,1338.75,1341,1338.5,1339,3541
20110601|2011-05-08 18:00,9,1339,1341.25,1338.75,1341,2137
20110601|2011-05-08 18:30,9,1341,1342.25,1340.75,1341.5,2041
20110601|2011-05-08 19:00,9,1341.5,1342,1339.25,1339.75,3883
20110601|2011-05-08 19:30,9,1339.75,1340.5,1338.5,1339.25,3320
20110601|2011-05-08 20:00,9,1339,1339.25,1338.25,1338.75,2627
20110601|2011-05-08 20:30,9,1339,1341.25,1338.5,1340.75,4675
20110601|2011-05-08 21:00,9,1340.5,1341.25,1340.25,1340.5,1117
20110601|2011-05-08 21:30,9,1340.75,1341.75,1340.5,1341,1283
20110601|2011-05-08 22:00,9,1341,1342,1340.75,1341.75,865
20110601|2011-05-08 22:30,9,1341.75,1342,1341,1341.25,2536
20110601|2011-05-08 23:00,9,1341.5,1342.25,1341.25,1341.25,2139
20110601|2011-05-08 23:30,9,1341.25,1342,1341.25,1341.5,1791
20110601|2011-05-09 00:00,9,1341.25,1341.75,1340.5,1341,3228
20110601|2011-05-09 00:30,9,1341,1341,1339.75,1340.5,2239
20110601|2011-05-09 01:00,9,1340.5,1342.25,1340.5,1341.75,5003
20110601|2011-05-09 01:30,9,1341.75,1342,1339.5,1340.5,5057
20110601|2011-05-09 02:00,9,1340.5,1342,1339.25,1341.25,15945
20110601|2011-05-09 02:30,9,1341.25,1344.5,1341,1344.5,15349
20110601|2011-05-09 03:00,9,1344.5,1345,1342.5,1342.5,12219
20110601|2011-05-09 03:30,9,1342.75,1343.5,1339.25,1340.5,13648
20110601|2011-05-09 04:00,9,1340.75,1341.5,1338.75,1341,6845
20110601|2011-05-09 04:30,9,1341.25,1341.25,1338,1339.75,11277
20110601|2011-05-09 05:00,9,1339.75,1341.5,1339,1340.25,5516
20110601|2011-05-09 05:30,9,1340,1340.75,1338.5,1340.25,7143
20110601|2011-05-09 06:00,9,1340.25,1341.75,1339.75,1340.5,10614
20110601|2011-05-09 06:30,9,1340.25,1340.5,1338.5,1339,16659
20110601|2011-05-09 07:00,9,1338.75,1339.75,1335.75,1337,34857
20110601|2011-05-09 07:30,9,1337,1338.25,1334.5,1335.75,41691
20110601|2011-05-09 08:00,9,1335.75,1337.25,1335.25,1337.25,25916
20110601|2011-05-09 08:30,9,1337,1339.75,1336,1336.5,196624
20110601|2011-05-09 09:00,9,1336.5,1340,1335.25,1336.75,147755
20110601|2011-05-09 09:30,9,1337,1338.75,1334.75,1337.75,112066
20110601|2011-05-09 10:00,9,1338,1339,1337,1338,67623
20110601|2011-05-09 10:30,9,1338,1341.25,1336.75,1340.5,74675
20110601|2011-05-09 11:00,9,1340.75,1346.25,1340.25,1343.75,147264
20110601|2011-05-09 11:30,9,1343.75,1344.75,1342.75,1343,43928
20110601|2011-05-09 12:00,9,1343,1344.25,1342.5,1342.75,41262
20110601|2011-05-09 12:30,9,1343,1345,1342.75,1344.5,22817
20110601|2011-05-09 13:00,9,1344.5,1345,1343,1343.5,24484
20110601|2011-05-09 13:30,9,1343.5,1346.25,1343,1343.5,46419
20110601|2011-05-09 14:00,9,1343.25,1345,1343.25,1343.75,28011
20110601|2011-05-09 14:30,9,1343.5,1344.75,1342.25,1342.25,101847
20110601|2011-05-09 15:00,9,1342.5,1343.5,1342.25,1342.5,77355
20110601|2011-05-09 15:30,10,1342.5,1344.25,1342.25,1343.75,6545
20110601|2011-05-09 16:00,10,1343.75,1344,1343,1343,1042
20110601|2011-05-09 17:00,10,1342.75,1343.5,1342.5,1342.5,2680
20110601|2011-05-09 17:30,10,1342.5,1343.75,1342.5,1343,1450
20110601|2011-05-09 18:00,10,1342.75,1343.25,1342.75,1343,316
20110601|2011-05-09 18:30,10,1343,1344,1342.75,1343.5,707
20110601|2011-05-09 19:00,10,1343.5,1344.75,1342.5,1343,2946
20110601|2011-05-09 19:30,10,1343,1343.5,1342.5,1342.5,1144
20110601|2011-05-09 20:00,10,1342.75,1342.75,1339.75,1340.75,9245
20110601|2011-05-09 20:30,10,1340.5,1341.25,1339.25,1340,3713
20110601|2011-05-09 21:00,10,1340,1341.5,1339.75,1340.75,1685
20110601|2011-05-09 21:30,10,1340.5,1341.75,1340.25,1340.5,1642
20110601|2011-05-09 22:00,10,1340.5,1341.5,1340.25,1340.75,705
20110601|2011-05-09 22:30,10,1340.75,1340.75,1339.75,1340.5,1017
20110601|2011-05-09 23:00,10,1340.5,1341,1340,1340,476
20110601|2011-05-09 23:30,10,1340,1340.25,1339,1340,1651
20110601|2011-05-10 00:00,10,1339.75,1340.5,1339.25,1339.5,2161
20110601|2011-05-10 00:30,10,1339.75,1340,1339,1339.75,3949
20110601|2011-05-10 01:00,10,1339.75,1340.75,1339.5,1340.25,5771
20110601|2011-05-10 01:30,10,1340,1342,1340,1341.25,3121
20110601|2011-05-10 02:00,10,1341.25,1342.5,1340.25,1342,12141
20110601|2011-05-10 02:30,10,1342,1346.25,1342,1345.25,22611
20110601|2011-05-10 03:00,10,1345.25,1345.75,1343.25,1345,11342
20110601|2011-05-10 03:30,10,1345.25,1346.75,1344.25,1346.5,7689
20110601|2011-05-10 04:00,10,1346.5,1348.5,1346.5,1347.5,15865
20110601|2011-05-10 04:30,10,1347.5,1348.25,1346.5,1347.25,9178
20110601|2011-05-10 05:00,10,1347,1349,1347,1349,8418
20110601|2011-05-10 05:30,10,1349,1349.75,1348.25,1348.75,12809
20110601|2011-05-10 06:00,10,1348.5,1349,1347.75,1348.25,6326
20110601|2011-05-10 06:30,10,1348.25,1349.75,1347.75,1349.25,13604
20110601|2011-05-10 07:00,10,1349.25,1350.5,1347.75,1349.5,20603
20110601|2011-05-10 07:30,10,1349.75,1350.25,1347.75,1348.25,20433
20110601|2011-05-10 08:00,10,1348.5,1348.5,1346.25,1347,36804
20110601|2011-05-10 08:30,10,1346.75,1349.5,1345.25,1349.25,151327
20110601|2011-05-10 09:00,10,1349.25,1351.75,1348.25,1350.75,103846
20110601|2011-05-10 09:30,10,1350.5,1351.75,1349.5,1350.75,59504
20110601|2011-05-10 10:00,10,1350.75,1351.5,1348,1348.75,82702
20110601|2011-05-10 10:30,10,1348.5,1350.75,1348,1349.5,50141
20110601|2011-05-10 11:00,10,1349.5,1350.25,1348.75,1349.5,47420
20110601|2011-05-10 11:30,10,1349.25,1351,1349.25,1349.5,67447
20110601|2011-05-10 12:00,10,1349.5,1349.75,1348,1349.5,36254
20110601|2011-05-10 12:30,10,1349.5,1351,1348.75,1350.75,23356
20110601|2011-05-10 13:00,10,1350.75,1351.5,1349.25,1350.5,28256
20110601|2011-05-10 13:30,10,1350.5,1354.5,1350,1354.5,79983
20110601|2011-05-10 14:00,10,1354.25,1356.5,1353.75,1355.5,85083
20110601|2011-05-10 14:30,10,1355.5,1355.75,1353,1354,127135
20110601|2011-05-10 15:00,10,1354,1355.5,1353.75,1353.75,95684
20110601|2011-05-10 15:30,11,1353.75,1354.75,1353,1354.5,4260
20110601|2011-05-10 16:00,11,1354.5,1354.75,1354,1354.75,901
20110601|2011-05-10 17:00,11,1354.75,1355.25,1354.5,1354.75,2040
20110601|2011-05-10 17:30,11,1354.75,1355.75,1354.75,1355.25,1280
20110601|2011-05-10 18:00,11,1355,1355.75,1355,1355.25,1096
20110601|2011-05-10 18:30,11,1355.5,1355.75,1355,1355.25,1114
20110601|2011-05-10 19:00,11,1355.25,1355.75,1355,1355.5,3022
20110601|2011-05-10 19:30,11,1355.75,1356.25,1355.25,1356,2382
20110601|2011-05-10 20:00,11,1356,1356.5,1355.5,1355.5,1944
20110601|2011-05-10 20:30,11,1355.5,1356,1355,1355.5,1656
20110601|2011-05-10 21:00,11,1355.5,1355.75,1353.75,1354.25,5711
20110601|2011-05-10 21:30,11,1354.25,1354.5,1353.75,1354.5,1614
20110601|2011-05-10 22:00,11,1354.25,1355.5,1354,1355.5,1432
20110601|2011-05-10 22:30,11,1355.25,1355.5,1354.5,1355,1431
20110601|2011-05-10 23:00,11,1355,1355.5,1354.5,1354.5,1209
20110601|2011-05-10 23:30,11,1354.5,1355,1354.25,1354.25,1652
20110601|2011-05-11 00:00,11,1354.25,1355,1354,1354.25,1627
20110601|2011-05-11 00:30,11,1354.25,1355,1354,1354.75,2605
20110601|2011-05-11 01:00,11,1354.75,1355.5,1354.25,1355,3424
20110601|2011-05-11 01:30,11,1355.25,1355.5,1354.75,1355,2085
20110601|2011-05-11 02:00,11,1355,1355,1352.75,1353.25,12955
20110601|2011-05-11 02:30,11,1353.25,1355,1352.75,1355,8476
20110601|2011-05-11 03:00,11,1354.75,1355.75,1354,1354.5,8937
20110601|2011-05-11 03:30,11,1354.5,1355.75,1354.25,1354.75,4688
20110601|2011-05-11 04:00,11,1354.75,1358.25,1354.5,1357.5,16365
20110601|2011-05-11 04:30,11,1357.25,1358.25,1357,1357.25,5340
20110601|2011-05-11 05:00,11,1357.25,1358,1356.75,1357,5862
20110601|2011-05-11 05:30,11,1357.25,1357.25,1355.5,1356,8284
20110601|2011-05-11 06:00,11,1356,1356.75,1355,1356.5,8448
20110601|2011-05-11 06:30,11,1356.75,1357.25,1353.75,1354,18751
20110601|2011-05-11 07:00,11,1354,1354.75,1352,1353,26129
20110601|2011-05-11 07:30,11,1353,1354,1352.25,1353.5,17326
20110601|2011-05-11 08:00,11,1353.5,1354.5,1351.25,1352,33492
20110601|2011-05-11 08:30,11,1351.75,1352.25,1348.25,1349.5,160441
20110601|2011-05-11 09:00,11,1349.25,1349.75,1347,1348.75,112139
20110601|2011-05-11 09:30,11,1348.75,1348.75,1345.75,1348,116158
20110601|2011-05-11 10:00,11,1347.75,1349.25,1347.25,1348,56840
20110601|2011-05-11 10:30,11,1348.25,1349,1343.5,1344.5,85108
20110601|2011-05-11 11:00,11,1344.5,1344.75,1334.75,1337.5,243760
20110601|2011-05-11 11:30,11,1337.75,1340,1336,1339,106054
20110601|2011-05-11 12:00,11,1339,1339.75,1336.75,1336.75,88156
20110601|2011-05-11 12:30,11,1337,1338,1333,1336.5,125728
20110601|2011-05-11 13:00,11,1336.5,1337.25,1333.5,1335,70024
20110601|2011-05-11 13:30,11,1335,1338.25,1334.75,1336.5,64674
20110601|2011-05-11 14:00,11,1336.5,1339.75,1335.75,1338.25,69009
20110601|2011-05-11 14:30,11,1338.5,1340.75,1335.25,1339.5,195449
20110601|2011-05-11 15:00,11,1339.5,1340,1337.75,1338.75,92669
20110601|2011-05-11 15:30,12,1339.25,1339.5,1335.5,1335.75,10329
20110601|2011-05-11 16:00,12,1335.5,1336.25,1334.75,1335.25,4618
20110601|2011-05-11 17:00,12,1335.75,1336,1334.75,1335.5,3769
20110601|2011-05-11 17:30,12,1335.5,1337,1335.25,1336.75,1095
20110601|2011-05-11 18:00,12,1336.75,1336.75,1335.75,1336,1157
20110601|2011-05-11 18:30,12,1336,1337,1335.75,1336,2266
20110601|2011-05-11 19:00,12,1336,1338.5,1335.5,1338.25,4240
20110601|2011-05-11 19:30,12,1338.25,1338.75,1337.5,1338.75,4327
20110601|2011-05-11 20:00,12,1338.75,1339.5,1338.25,1338.25,3692
20110601|2011-05-11 20:30,12,1338.25,1338.25,1335.5,1336,6144
20110601|2011-05-11 21:00,12,1336,1337.75,1335.5,1337.5,2135
20110601|2011-05-11 21:30,12,1337.5,1338.75,1337.25,1338,2127
20110601|2011-05-11 22:00,12,1338,1339,1337.75,1338.75,1264
20110601|2011-05-11 22:30,12,1338.75,1339.25,1338.25,1338.5,1729
20110601|2011-05-11 23:00,12,1338.75,1339,1338.25,1338.25,776
20110601|2011-05-11 23:30,12,1338.25,1339.25,1338,1339,1291
20110601|2011-05-12 00:00,12,1339,1339,1337,1337,1774
20110601|2011-05-12 00:30,12,1337.25,1338,1335,1335,5464
20110601|2011-05-12 01:00,12,1335.25,1335.75,1333.75,1334.5,7912
20110601|2011-05-12 01:30,12,1334.75,1335.5,1333.25,1333.5,5195
20110601|2011-05-12 02:00,12,1333.5,1335.75,1332.25,1335.25,24374
20110601|2011-05-12 02:30,12,1335,1335.5,1333.5,1334.5,7932
20110601|2011-05-12 03:00,12,1334.5,1334.75,1330.75,1332,15991
20110601|2011-05-12 03:30,12,1331.75,1332.5,1330.25,1332,12908
20110601|2011-05-12 04:00,12,1332,1332.5,1330.75,1331.25,9558
20110601|2011-05-12 04:30,12,1331.25,1332,1330,1330.75,18301
20110601|2011-05-12 05:00,12,1330.75,1332.5,1329.5,1330.75,12761
20110601|2011-05-12 05:30,12,1331,1331.75,1329,1331.75,24041
20110601|2011-05-12 06:00,12,1331.75,1333.25,1330.5,1331,13403
20110601|2011-05-12 06:30,12,1331,1333.75,1331,1333.25,19229
20110601|2011-05-12 07:00,12,1333,1333.25,1331.5,1332.25,15701
20110601|2011-05-12 07:30,12,1332.25,1334.75,1330.25,1332.75,69372
20110601|2011-05-12 08:00,12,1333,1336.75,1332.5,1336,55193
20110601|2011-05-12 08:30,12,1335.75,1336.75,1328.75,1332,242892
20110601|2011-05-12 09:00,12,1332,1336,1329.25,1334.75,166066
20110601|2011-05-12 09:30,12,1334.75,1336.5,1331.25,1333,114953
20110601|2011-05-12 10:00,12,1333,1338.25,1331.5,1337.75,129092
20110601|2011-05-12 10:30,12,1337.5,1340.75,1337.5,1337.5,124328
20110601|2011-05-12 11:00,12,1337.5,1339.25,1336.5,1339,62774
20110601|2011-05-12 11:30,12,1339.25,1341.75,1338,1341.25,65253
20110601|2011-05-12 12:00,12,1341.25,1347.25,1341,1345.5,145809
20110601|2011-05-12 12:30,12,1345.5,1347.5,1344.75,1346.25,63785
20110601|2011-05-12 13:00,12,1346.5,1348.75,1344.5,1345.5,81373
20110601|2011-05-12 13:30,12,1345.25,1346.5,1343.75,1344,52868
20110601|2011-05-12 14:00,12,1343.75,1346.5,1343,1345.5,55994
20110601|2011-05-12 14:30,12,1345.5,1347.5,1344.25,1346,105036
20110601|2011-05-12 15:00,12,1346,1348,1345.75,1347.75,68111
20110601|2011-05-12 15:30,13,1347.25,1347.5,1346,1346.75,6575
20110601|2011-05-12 16:00,13,1346.75,1348,1346.5,1347.5,1926
20110601|2011-05-12 17:00,13,1347.75,1347.75,1346.5,1347.5,1290
20110601|2011-05-12 17:30,13,1347.5,1347.75,1346.75,1346.75,1539
20110601|2011-05-12 18:00,13,1346.75,1347.5,1346.75,1347,641
20110601|2011-05-12 18:30,13,1347.25,1348,1347,1347.25,1000
20110601|2011-05-12 19:00,13,1347.25,1347.5,1345.75,1347,3917
20110601|2011-05-12 19:30,13,1347.25,1347.5,1346,1346.25,4697
20110601|2011-05-12 20:00,13,1346.25,1347,1345.75,1346,4185
20110601|2011-05-12 20:30,13,1346.25,1346.5,1345.25,1346.5,3755
20110601|2011-05-12 21:00,13,1346.5,1346.5,1345.75,1345.75,1599
20110601|2011-05-12 21:30,13,1345.75,1346,1345.25,1345.75,1733
20110601|2011-05-12 22:00,13,1345.75,1345.75,1344.5,1344.5,3000
20110601|2011-05-12 22:30,13,1344.75,1344.75,1343.5,1344.75,9396
20110601|2011-05-12 23:00,13,1344.75,1345.25,1343.5,1345,1500
20110601|2011-05-12 23:30,13,1345.25,1346,1344.75,1345.75,1994
20110601|2011-05-13 00:00,13,1345.75,1347.25,1345.75,1347,3477
20110601|2011-05-13 00:30,13,1347,1348.25,1346.25,1347.75,4150
20110601|2011-05-13 01:00,13,1348,1348.75,1347.75,1348.5,5579
20110601|2011-05-13 01:30,13,1348.25,1348.75,1347.25,1347.75,4440
20110601|2011-05-13 02:00,13,1347.5,1350.75,1347,1350.25,18402
20110601|2011-05-13 02:30,13,1350.25,1350.75,1349,1350.75,9549
20110601|2011-05-13 03:00,13,1350.75,1352.5,1350.25,1350.75,12988
20110601|2011-05-13 03:30,13,1351,1351.75,1350.25,1351.25,5264
20110601|2011-05-13 04:00,13,1351.25,1351.75,1348.5,1348.5,10893
20110601|2011-05-13 04:30,13,1348.5,1350.5,1347.75,1349.75,10572
20110601|2011-05-13 05:00,13,1350,1350.5,1349.25,1350,8563
20110601|2011-05-13 05:30,13,1350,1350.25,1349,1350,4954
20110601|2011-05-13 06:00,13,1350.25,1350.25,1348.75,1349,5619
20110601|2011-05-13 06:30,13,1349,1350,1348.75,1349.75,6367
20110601|2011-05-13 07:00,13,1349.75,1351,1349,1350.5,14288
20110601|2011-05-13 07:30,13,1350.5,1352.5,1347.75,1349,54163
20110601|2011-05-13 08:00,13,1349.25,1349.25,1345.75,1347,61579
20110601|2011-05-13 08:30,13,1346.75,1348.5,1343.25,1344.25,194959
20110601|2011-05-13 09:00,13,1344.25,1345.75,1340.75,1344.25,153154
20110601|2011-05-13 09:30,13,1344.5,1347,1343,1343.5,79807
20110601|2011-05-13 10:00,13,1343.5,1343.5,1337.5,1339,198214
20110601|2011-05-13 10:30,13,1338.75,1340.25,1335.75,1336.5,94463
20110601|2011-05-13 11:00,13,1336.5,1337.5,1330.5,1334,198082
20110601|2011-05-13 11:30,13,1334.25,1335.5,1333.25,1334,84392
20110601|2011-05-13 12:00,13,1334,1336.25,1333,1334.5,51131
20110601|2011-05-13 12:30,13,1334.5,1335.25,1332.5,1333.75,41933
20110601|2011-05-13 13:00,13,1334,1338.5,1333.25,1337.5,62033
20110601|2011-05-13 13:30,13,1337.5,1338.5,1335.5,1335.75,48232
20110601|2011-05-13 14:00,13,1336,1337.75,1333.75,1334.5,64119
20110601|2011-05-13 14:30,13,1334.5,1336.75,1334,1335.25,149250
20110601|2011-05-13 15:00,13,1335.25,1335.5,1333,1334,125266
20110601|2011-05-15 17:00,16,1332,1332,1328.5,1329.5,11017
20110601|2011-05-15 17:30,16,1329.5,1330.75,1328.75,1330,2853
20110601|2011-05-15 18:00,16,1330,1331.75,1329.75,1330.75,1948
20110601|2011-05-15 18:30,16,1331,1331.25,1326.75,1327.75,9014
20110601|2011-05-15 19:00,16,1327.75,1329.5,1327.5,1329.5,6210
20110601|2011-05-15 19:30,16,1329.5,1329.75,1327.25,1327.5,3635
20110601|2011-05-15 20:00,16,1327.25,1328.25,1327.25,1327.5,6146
20110601|2011-05-15 20:30,16,1327.5,1330,1327.25,1329.25,4376
20110601|2011-05-15 21:00,16,1329.25,1329.75,1328.75,1329.25,1317
20110601|2011-05-15 21:30,16,1329.25,1329.25,1327.5,1328.25,2221
20110601|2011-05-15 22:00,16,1328.5,1328.5,1327,1327.75,3849
20110601|2011-05-15 22:30,16,1328,1328.5,1327.75,1328.25,275
20110601|2011-05-15 23:00,16,1328,1329,1327.75,1328.5,1014
20110601|2011-05-15 23:30,16,1328.75,1329,1327.75,1328.75,1171
20110601|2011-05-16 00:00,16,1328.5,1329.5,1328,1329,1973
20110601|2011-05-16 00:30,16,1329.25,1329.75,1327.75,1328,2209
20110601|2011-05-16 01:00,16,1328,1329.75,1327.75,1329,5616
20110601|2011-05-16 01:30,16,1329,1330.25,1328.75,1330,5143
20110601|2011-05-16 02:00,16,1330,1330.75,1328.75,1330.5,21907
20110601|2011-05-16 02:30,16,1330.75,1333,1330.25,1332.5,17813
20110601|2011-05-16 03:00,16,1332.5,1332.75,1329.75,1330,11610
20110601|2011-05-16 03:30,16,1330,1331.5,1328.5,1329.5,8403
20110601|2011-05-16 04:00,16,1329.75,1330,1327.5,1329.25,11930
20110601|2011-05-16 04:30,16,1329.25,1329.5,1327,1327.5,8147
20110601|2011-05-16 05:00,16,1327.75,1328.5,1326.25,1328.25,9300
20110601|2011-05-16 05:30,16,1328,1328.75,1327.25,1328.25,8785
20110601|2011-05-16 06:00,16,1328.25,1329.25,1327.5,1329,5874
20110601|2011-05-16 06:30,16,1329.25,1330.25,1328.5,1330,9124
20110601|2011-05-16 07:00,16,1330.25,1332,1329.5,1329.75,21030
20110601|2011-05-16 07:30,16,1329.75,1330.5,1329,1329.75,21442
20110601|2011-05-16 08:00,16,1329.75,1332.5,1329.5,1330.75,38393
20110601|2011-05-16 08:30,16,1331,1333.75,1328,1332,182726
20110601|2011-05-16 09:00,16,1332.25,1337.25,1332,1336,136927
20110601|2011-05-16 09:30,16,1335.75,1339.75,1335.25,1339.5,96634
20110601|2011-05-16 10:00,16,1339.5,1341.25,1338.25,1339,92114
20110601|2011-05-16 10:30,16,1339,1339.5,1336,1336.75,81440
20110601|2011-05-16 11:00,16,1336.75,1337.25,1334.25,1335,83677
20110601|2011-05-16 11:30,16,1335,1337.25,1331.5,1331.75,100337
20110601|2011-05-16 12:00,16,1331.5,1332.25,1329.5,1331.5,78600
20110601|2011-05-16 12:30,16,1331.5,1334.5,1331.5,1333,47731
20110601|2011-05-16 13:00,16,1333.25,1335.25,1330.5,1330.5,56214
20110601|2011-05-16 13:30,16,1330.75,1332,1328.75,1330.25,91237
20110601|2011-05-16 14:00,16,1330.5,1333.25,1328.75,1329,91877
20110601|2011-05-16 14:30,16,1329,1330,1324.75,1327.25,233572
20110601|2011-05-16 15:00,16,1327.25,1327.5,1325.25,1325.25,108681
20110601|2011-05-16 15:30,17,1325.25,1325.75,1320.5,1322.5,23962
20110601|2011-05-16 16:00,17,1322.5,1323,1321.25,1321.5,6566
20110601|2011-05-16 17:00,17,1323.75,1323.75,1322,1323,4038
20110601|2011-05-16 17:30,17,1323,1323.25,1322,1322.5,1114
20110601|2011-05-16 18:00,17,1322.25,1323,1321.75,1322,1499
20110601|2011-05-16 18:30,17,1322,1322.25,1321.75,1322,2394
20110601|2011-05-16 19:00,17,1322.25,1324,1322,1323.25,5017
20110601|2011-05-16 19:30,17,1323.25,1324,1323.25,1324,1921
20110601|2011-05-16 20:00,17,1324,1324,1323,1323.25,1945
20110601|2011-05-16 20:30,17,1323,1323.5,1322,1322.25,3116
20110601|2011-05-16 21:00,17,1322.25,1323.5,1322,1323,1663
20110601|2011-05-16 21:30,17,1323,1323.75,1322.25,1323.75,1869
20110601|2011-05-16 22:00,17,1323.5,1324.5,1323.5,1324.25,2731
20110601|2011-05-16 22:30,17,1324.5,1324.75,1324.25,1324.5,3747
20110601|2011-05-16 23:00,17,1324.5,1325,1324.5,1325,1222
20110601|2011-05-16 23:30,17,1325,1325.75,1324.75,1325.5,4055
20110601|2011-05-17 00:00,17,1325.5,1325.75,1325,1325.5,2236
20110601|2011-05-17 00:30,17,1325.5,1327.25,1325.25,1326.5,5977
20110601|2011-05-17 01:00,17,1326.5,1328,1326,1327.75,6696
20110601|2011-05-17 01:30,17,1327.5,1328,1327,1327.5,3388
20110601|2011-05-17 02:00,17,1327.75,1328.75,1325.5,1328,20613
20110601|2011-05-17 02:30,17,1328,1329,1327,1328.25,13986
20110601|2011-05-17 03:00,17,1328.5,1328.5,1327,1328.25,8214
20110601|2011-05-17 03:30,17,1328.25,1330.75,1327.5,1329,14098
20110601|2011-05-17 04:00,17,1329.25,1332,1328,1331.25,17565
20110601|2011-05-17 04:30,17,1331.5,1331.75,1328.75,1328.75,13292
20110601|2011-05-17 05:00,17,1328.5,1331.5,1328.5,1330,12317
20110601|2011-05-17 05:30,17,1330,1331.5,1329.75,1330,8513
20110601|2011-05-17 06:00,17,1329.75,1330,1328,1328.75,13231
20110601|2011-05-17 06:30,17,1328.75,1329,1326.5,1327,28142
20110601|2011-05-17 07:00,17,1327,1327.75,1325.5,1327.25,16539
20110601|2011-05-17 07:30,17,1327,1327.25,1321.25,1322.5,62219
20110601|2011-05-17 08:00,17,1322.5,1324,1319.75,1322,63155
20110601|2011-05-17 08:30,17,1322,1326.25,1320,1325.25,192988
20110601|2011-05-17 09:00,17,1325.5,1328.75,1321.5,1328.25,150921
20110601|2011-05-17 09:30,17,1328.25,1328.5,1322.5,1323.25,102222
20110601|2011-05-17 10:00,17,1323,1323.25,1318.25,1320,206902
20110601|2011-05-17 10:30,17,1320,1320.75,1316.25,1319.75,135618
20110601|2011-05-17 11:00,17,1319.75,1322.5,1319,1321.25,77414
20110601|2011-05-17 11:30,17,1321.25,1323.75,1318.5,1320,80805
20110601|2011-05-17 12:00,17,1320,1323.5,1319.25,1323,49605
20110601|2011-05-17 12:30,17,1323,1324.75,1322,1323.25,58224
20110601|2011-05-17 13:00,17,1323.5,1326,1321,1322,71480
20110601|2011-05-17 13:30,17,1322.25,1327.5,1320.75,1327,66885
20110601|2011-05-17 14:00,17,1327.25,1327.5,1323.75,1324.25,87875
20110601|2011-05-17 14:30,17,1324.25,1327.25,1324,1327,124548
20110601|2011-05-17 15:00,17,1327,1327,1324.75,1325.25,77155
20110601|2011-05-17 15:30,18,1326.25,1327,1326,1326.75,7438
20110601|2011-05-17 16:00,18,1326.75,1327.5,1326.5,1326.75,3401
20110601|2011-05-17 17:00,18,1327,1327.75,1326.75,1326.75,1707
20110601|2011-05-17 17:30,18,1327,1327.75,1326.75,1327.5,973
20110601|2011-05-17 18:00,18,1327.5,1328,1326.75,1327.25,2126
20110601|2011-05-17 18:30,18,1327,1328,1326.75,1327.5,1640
20110601|2011-05-17 19:00,18,1327.25,1328.25,1326.75,1328.25,4437
20110601|2011-05-17 19:30,18,1328,1330.75,1327.75,1329.25,7550
20110601|2011-05-17 20:00,18,1329.25,1331.5,1328.5,1331,6094
20110601|2011-05-17 20:30,18,1330.75,1331.5,1330,1331,3604
20110601|2011-05-17 21:00,18,1330.75,1331.75,1330.5,1330.5,3822
20110601|2011-05-17 21:30,18,1330.5,1331.75,1330.25,1330.75,4185
20110601|2011-05-17 22:00,18,1331,1331.25,1330.75,1331.25,717
20110601|2011-05-17 22:30,18,1331.25,1331.5,1331,1331.25,1594
20110601|2011-05-17 23:00,18,1331.25,1331.5,1330.75,1331,618
20110601|2011-05-17 23:30,18,1331,1331.5,1330.75,1331,869
20110601|2011-05-18 00:00,18,1331,1331.75,1331,1331.75,2256
20110601|2011-05-18 00:30,18,1331.5,1332,1331.5,1331.75,3014
20110601|2011-05-18 01:00,18,1331.5,1331.75,1330.75,1331.25,3634
20110601|2011-05-18 01:30,18,1331,1331.25,1330,1330.5,4843
20110601|2011-05-18 02:00,18,1330.5,1331.75,1330.25,1331.25,17061
20110601|2011-05-18 02:30,18,1331.5,1331.75,1329.25,1330,12146
20110601|2011-05-18 03:00,18,1329.75,1331.25,1329,1329.75,8266
20110601|2011-05-18 03:30,18,1329.75,1331.5,1329.5,1330.25,7867
20110601|2011-05-18 04:00,18,1330.25,1330.75,1328,1329,8749
20110601|2011-05-18 04:30,18,1329,1329.75,1328,1328.5,8580
20110601|2011-05-18 05:00,18,1328.5,1330.75,1328.25,1329.75,7310
20110601|2011-05-18 05:30,18,1329.75,1330.5,1328.25,1328.75,15628
20110601|2011-05-18 06:00,18,1328.75,1329.25,1328,1328.5,10440
20110601|2011-05-18 06:30,18,1328.5,1328.75,1326,1327.5,15541
20110601|2011-05-18 07:00,18,1327.25,1327.5,1324.75,1325.75,25476
20110601|2011-05-18 07:30,18,1325.75,1327.75,1325,1327.5,20642
20110601|2011-05-18 08:00,18,1327.5,1328.5,1326.5,1327.5,21970
20110601|2011-05-18 08:30,18,1327.5,1330,1324.5,1327.75,154516
20110601|2011-05-18 09:00,18,1327.5,1330.75,1327.25,1330,79597
20110601|2011-05-18 09:30,18,1330,1334,1330,1332.75,99058
20110601|2011-05-18 10:00,18,1332.75,1334.25,1331.5,1332.5,67327
20110601|2011-05-18 10:30,18,1332.25,1333.5,1332,1333,40726
20110601|2011-05-18 11:00,18,1333.25,1334,1331.75,1333.75,43487
20110601|2011-05-18 11:30,18,1333.75,1334.75,1333.5,1334,31998
20110601|2011-05-18 12:00,18,1333.75,1337,1333.75,1335.5,63597
20110601|2011-05-18 12:30,18,1335.5,1339,1335.25,1338.25,54711
20110601|2011-05-18 13:00,18,1338.25,1340.25,1335.25,1336.25,112574
20110601|2011-05-18 13:30,18,1336.25,1337.75,1334.75,1335.5,53880
20110601|2011-05-18 14:00,18,1335.25,1339.25,1335,1338.75,56061
20110601|2011-05-18 14:30,18,1338.75,1340.25,1337.75,1338.75,115200
20110601|2011-05-18 15:00,18,1339,1340.5,1338.25,1338.5,104135
20110601|2011-05-18 15:30,19,1338.25,1339.5,1338,1339.5,4414
20110601|2011-05-18 16:00,19,1339.5,1340.25,1339.25,1340,2561
20110601|2011-05-18 17:00,19,1339.75,1340.25,1339.5,1340,1050
20110601|2011-05-18 17:30,19,1340,1340.5,1339.25,1339.5,1484
20110601|2011-05-18 18:00,19,1339.25,1340.5,1339.25,1340.25,1358
20110601|2011-05-18 18:30,19,1340,1340.25,1339,1339.5,1599
20110601|2011-05-18 19:00,19,1339.5,1339.75,1338.75,1339,3474
20110601|2011-05-18 19:30,19,1339,1339.25,1338.25,1338.5,5808
20110601|2011-05-18 20:00,19,1338.75,1338.75,1338,1338.75,3818
20110601|2011-05-18 20:30,19,1338.75,1338.75,1337.75,1338.25,3233
20110601|2011-05-18 21:00,19,1338.5,1339.5,1338.5,1339.25,894
20110601|2011-05-18 21:30,19,1339.5,1340.5,1339,1339.75,4478
20110601|2011-05-18 22:00,19,1339.75,1339.75,1339.5,1339.5,848
20110601|2011-05-18 22:30,19,1339.5,1339.75,1338.25,1338.75,2224
20110601|2011-05-18 23:00,19,1339,1339.5,1338.75,1339.25,981
20110601|2011-05-18 23:30,19,1339,1339.25,1338.25,1338.75,2443
20110601|2011-05-19 00:00,19,1338.75,1338.75,1337.5,1337.75,2579
20110601|2011-05-19 00:30,19,1337.75,1338.25,1336.5,1337.75,5813
20110601|2011-05-19 01:00,19,1337.75,1338.75,1336.75,1338.25,6026
20110601|2011-05-19 01:30,19,1338.25,1339.5,1338.25,1339.5,3314
20110601|2011-05-19 02:00,19,1339.5,1340.25,1338.25,1338.5,11326
20110601|2011-05-19 02:30,19,1338.5,1338.5,1334.75,1337.5,21884
20110601|2011-05-19 03:00,19,1337.5,1338.75,1336.75,1338.5,9547
20110601|2011-05-19 03:30,19,1338.25,1338.75,1336.5,1337.75,8651
20110601|2011-05-19 04:00,19,1337.75,1340.75,1337,1340.5,10878
20110601|2011-05-19 04:30,19,1340.25,1344,1339.25,1343.25,23505
20110601|2011-05-19 05:00,19,1343.5,1344,1342,1342.75,12603
20110601|2011-05-19 05:30,19,1343,1344,1342.5,1343.25,13646
20110601|2011-05-19 06:00,19,1343.5,1343.5,1342.5,1343,5278
20110601|2011-05-19 06:30,19,1342.75,1343,1341.5,1342,11363
20110601|2011-05-19 07:00,19,1341.75,1343,1341.75,1342.5,14049
20110601|2011-05-19 07:30,19,1342.75,1344.75,1342.75,1344.25,45299
20110601|2011-05-19 08:00,19,1344.5,1344.5,1342.5,1343.25,26046
20110601|2011-05-19 08:30,19,1343.25,1345.5,1341.75,1344.5,124687
20110601|2011-05-19 09:00,19,1344.25,1344.25,1337.75,1340.25,182155
20110601|2011-05-19 09:30,19,1340.5,1340.75,1335.25,1336,137781
20110601|2011-05-19 10:00,19,1335.75,1337,1334.5,1336.5,115534
20110601|2011-05-19 10:30,19,1336.5,1337.5,1336,1336.75,59190
20110601|2011-05-19 11:00,19,1336.75,1341.75,1336.25,1341.25,70334
20110601|2011-05-19 11:30,19,1341.5,1342.25,1339.75,1340.5,55570
20110601|2011-05-19 12:00,19,1340.25,1343.25,1340,1341.75,42760
20110601|2011-05-19 12:30,19,1341.75,1342.75,1340,1342,45939
20110601|2011-05-19 13:00,19,1342,1343.5,1338.25,1339,67064
20110601|2011-05-19 13:30,19,1339,1339.75,1336.25,1339.25,80613
20110601|2011-05-19 14:00,19,1339.25,1341.5,1338.75,1340.75,48092
20110601|2011-05-19 14:30,19,1341,1342.25,1340.25,1341.75,88251
20110601|2011-05-19 15:00,19,1341.5,1342,1340.75,1341.75,64966
20110601|2011-05-19 15:30,20,1341.5,1342,1341.25,1341.75,5153
20110601|2011-05-19 16:00,20,1341.75,1342,1341.5,1341.75,1217
20110601|2011-05-19 17:00,20,1341.75,1342,1341.25,1341.5,1002
20110601|2011-05-19 17:30,20,1341.5,1341.75,1340.75,1341,1096
20110601|2011-05-19 18:00,20,1341,1341.5,1340.5,1341.5,1077
20110601|2011-05-19 18:30,20,1341.5,1341.75,1341,1341.75,576
20110601|2011-05-19 19:00,20,1341.75,1342.5,1341.25,1342.5,3418
20110601|2011-05-19 19:30,20,1342.25,1342.75,1342,1342.25,1774
20110601|2011-05-19 20:00,20,1342.25,1342.5,1342,1342,1177
20110601|2011-05-19 20:30,20,1342,1342.25,1341,1341.25,1526
20110601|2011-05-19 21:00,20,1341.5,1342,1341.25,1341.75,350
20110601|2011-05-19 21:30,20,1342,1342,1341.5,1341.5,376
20110601|2011-05-19 22:00,20,1341.5,1341.75,1341.25,1341.75,355
20110601|2011-05-19 22:30,20,1341.75,1341.75,1341,1341.5,804
20110601|2011-05-19 23:00,20,1341.75,1342,1341.5,1341.5,535
20110601|2011-05-19 23:30,20,1341.25,1342,1341,1341.5,1090
20110601|2011-05-20 00:00,20,1341.5,1341.5,1341,1341.25,2291
20110601|2011-05-20 00:30,20,1341.25,1341.75,1341.25,1341.25,1503
20110601|2011-05-20 01:00,20,1341.25,1341.5,1341,1341.25,2540
20110601|2011-05-20 01:30,20,1341.5,1341.5,1341,1341,1720
20110601|2011-05-20 02:00,20,1341,1342.25,1340.25,1342.25,13012
20110601|2011-05-20 02:30,20,1342.5,1343,1341.25,1342.25,9058
20110601|2011-05-20 03:00,20,1342.5,1343.25,1341.75,1342.5,8436
20110601|2011-05-20 03:30,20,1342.5,1344,1342.5,1343,7572
20110601|2011-05-20 04:00,20,1343,1344,1342.25,1342.5,7966
20110601|2011-05-20 04:30,20,1342.25,1342.25,1341.25,1341.75,7594
20110601|2011-05-20 05:00,20,1341.5,1341.75,1340,1340.25,29004
20110601|2011-05-20 05:30,20,1340.25,1341,1337.25,1338,24418
20110601|2011-05-20 06:00,20,1338,1338.25,1336.5,1336.75,19993
20110601|2011-05-20 06:30,20,1337,1338.5,1336.5,1338,18342
20110601|2011-05-20 07:00,20,1338,1338.5,1337.25,1338.25,15215
20110601|2011-05-20 07:30,20,1338,1339.75,1337.5,1339.25,25040
20110601|2011-05-20 08:00,20,1339.5,1340.25,1338,1338.5,32558
20110601|2011-05-20 08:30,20,1338.25,1339.5,1333,1334,206747
20110601|2011-05-20 09:00,20,1333.75,1334.25,1330.5,1333.5,186560
20110601|2011-05-20 09:30,20,1333.5,1333.5,1328.5,1330.25,144350
20110601|2011-05-20 10:00,20,1330.25,1333.5,1329.5,1332.5,102004
20110601|2011-05-20 10:30,20,1332.5,1335.25,1332,1332.25,93150
20110601|2011-05-20 11:00,20,1332.25,1337.75,1331.5,1337.5,105088
20110601|2011-05-20 11:30,20,1337.75,1339.25,1336.25,1336.25,114233
20110601|2011-05-20 12:00,20,1336.5,1338.75,1336.25,1337.5,51500
20110601|2011-05-20 12:30,20,1337.5,1340.25,1337,1338,70590
20110601|2011-05-20 13:00,20,1338,1339,1336,1337,48996
20110601|2011-05-20 13:30,20,1337,1338.25,1334.75,1335,50050
20110601|2011-05-20 14:00,20,1335,1335.25,1333.5,1334.5,73649
20110601|2011-05-20 14:30,20,1334.5,1336,1330,1331.25,177322
20110601|2011-05-20 15:00,20,1331,1331.5,1327,1328.75,132841
20110601|2011-05-22 17:00,23,1326,1327,1321.25,1324.5,18920
20110601|2011-05-22 17:30,23,1324.5,1325.25,1323.5,1323.75,3807
20110601|2011-05-22 18:00,23,1323.75,1324.25,1323,1323.25,2082
20110601|2011-05-22 18:30,23,1323.5,1326.25,1323.25,1326,3365
20110601|2011-05-22 19:00,23,1326.25,1326.25,1324.75,1325,3125
20110601|2011-05-22 19:30,23,1325,1325,1323.25,1323.5,4345
20110601|2011-05-22 20:00,23,1323.75,1324,1322.5,1323,3666
20110601|2011-05-22 20:30,23,1323,1323.75,1322,1322.75,3852
20110601|2011-05-22 21:00,23,1322.5,1323,1321.5,1321.75,4048
20110601|2011-05-22 21:30,23,1321.5,1321.75,1320.5,1321,4815
20110601|2011-05-22 22:00,23,1321,1321,1320,1320.75,806
20110601|2011-05-22 22:30,23,1320.5,1321.25,1320.25,1321,5111
20110601|2011-05-22 23:00,23,1321,1322,1320.75,1321,2518
20110601|2011-05-22 23:30,23,1321,1321.25,1320.25,1320.5,2067
20110601|2011-05-23 00:00,23,1320.5,1321.75,1320.25,1321,3619
20110601|2011-05-23 00:30,23,1321,1321.5,1320.5,1321.25,3099
20110601|2011-05-23 01:00,23,1321.5,1321.5,1320,1321,12720
20110601|2011-05-23 01:30,23,1320.75,1321,1319.75,1319.75,9311
20110601|2011-05-23 02:00,23,1320,1321.75,1317.5,1318,30675
20110601|2011-05-23 02:30,23,1318,1319.25,1317,1318.75,28943
20110601|2011-05-23 03:00,23,1318.75,1319,1315.25,1316.75,23065
20110601|2011-05-23 03:30,23,1317,1318.75,1316.5,1317.75,14117
20110601|2011-05-23 04:00,23,1317.75,1317.75,1312.25,1313.5,32679
20110601|2011-05-23 04:30,23,1313.5,1315.75,1313.25,1315,11483
20110601|2011-05-23 05:00,23,1315,1316.75,1314.75,1316.25,10507
20110601|2011-05-23 05:30,23,1316.25,1316.5,1314.75,1315,16364
20110601|2011-05-23 06:00,23,1315,1316.5,1314.5,1316,18766
20110601|2011-05-23 06:30,23,1316,1318.5,1315.75,1316.75,23148
20110601|2011-05-23 07:00,23,1316.5,1316.75,1314.5,1316,24227
20110601|2011-05-23 07:30,23,1315.75,1317.5,1315,1316.75,24448
20110601|2011-05-23 08:00,23,1317,1317,1314.5,1315,30464
20110601|2011-05-23 08:30,23,1315,1317.5,1312.25,1315.75,188267
20110601|2011-05-23 09:00,23,1315.75,1318,1313.5,1315.75,124337
20110601|2011-05-23 09:30,23,1315.5,1317.75,1314,1315,110075
20110601|2011-05-23 10:00,23,1315,1317,1313,1314.75,88145
20110601|2011-05-23 10:30,23,1315,1315,1311.5,1313.25,109860
20110601|2011-05-23 11:00,23,1313.25,1314.25,1310.75,1314.25,86221
20110601|2011-05-23 11:30,23,1314.25,1315.25,1313.25,1314.5,46007
20110601|2011-05-23 12:00,23,1314.5,1315,1312.5,1313,42838
20110601|2011-05-23 12:30,23,1313,1316,1313,1315.25,34424
20110601|2011-05-23 13:00,23,1315.5,1317.75,1315,1316,54796
20110601|2011-05-23 13:30,23,1316,1319.75,1315.75,1317.75,78976
20110601|2011-05-23 14:00,23,1318,1319.5,1316.25,1316.75,81103
20110601|2011-05-23 14:30,23,1317,1317.25,1314.75,1315.5,160086
20110601|2011-05-23 15:00,23,1315.5,1315.75,1313.75,1314.75,94681
20110601|2011-05-23 15:30,24,1314.75,1315.25,1314,1314.5,6839
20110601|2011-05-23 16:00,24,1314.5,1314.5,1313.75,1314,2925
20110601|2011-05-23 17:00,24,1314.25,1314.5,1313.25,1314.25,5086
20110601|2011-05-23 17:30,24,1314.25,1314.25,1313.5,1313.5,1027
20110601|2011-05-23 18:00,24,1313.5,1313.75,1312.5,1312.5,2551
20110601|2011-05-23 18:30,24,1312.5,1314.25,1312.25,1314,2694
20110601|2011-05-23 19:00,24,1314,1316,1314,1315.25,6140
20110601|2011-05-23 19:30,24,1315,1317,1315,1316.5,5390
20110601|2011-05-23 20:00,24,1316.5,1317.75,1315.75,1317,4754
20110601|2011-05-23 20:30,24,1317,1317.25,1315.75,1315.75,3319
20110601|2011-05-23 21:00,24,1316,1316.75,1315.25,1315.25,2175
20110601|2011-05-23 21:30,24,1315.5,1316,1314.5,1315.25,2439
20110601|2011-05-23 22:00,24,1315.25,1317.75,1315,1317.75,4218
20110601|2011-05-23 22:30,24,1317.75,1318,1317,1317.25,1898
20110601|2011-05-23 23:00,24,1317.25,1317.75,1316.75,1317.5,1175
20110601|2011-05-23 23:30,24,1317.5,1318,1316.5,1318,1621
20110601|2011-05-24 00:00,24,1317.75,1318.5,1317.5,1318,3268
20110601|2011-05-24 00:30,24,1318,1318.5,1316.75,1316.75,2811
20110601|2011-05-24 01:00,24,1317,1317,1315.5,1317,4955
20110601|2011-05-24 01:30,24,1316.75,1319.5,1316.75,1318.5,15294
20110601|2011-05-24 02:00,24,1318.5,1320.25,1318.25,1319.75,15664
20110601|2011-05-24 02:30,24,1320,1320.25,1318,1318,9734
20110601|2011-05-24 03:00,24,1318,1320.25,1318,1319.25,13610
20110601|2011-05-24 03:30,24,1319.5,1320.25,1318.5,1318.75,6894
20110601|2011-05-24 04:00,24,1318.75,1320,1318.25,1319.75,7004
20110601|2011-05-24 04:30,24,1319.75,1321.25,1318.75,1320.75,13323
20110601|2011-05-24 05:00,24,1320.5,1320.5,1317.25,1318.25,17574
20110601|2011-05-24 05:30,24,1318,1319.75,1317.75,1319.25,11040
20110601|2011-05-24 06:00,24,1319.25,1319.25,1316.5,1316.75,9625
20110601|2011-05-24 06:30,24,1316.75,1319.25,1316.75,1318.75,12342
20110601|2011-05-24 07:00,24,1318.75,1320.25,1318.75,1319.25,17074
20110601|2011-05-24 07:30,24,1319.5,1321,1319.25,1320.25,19895
20110601|2011-05-24 08:00,24,1320.25,1321,1319,1319.25,23212
20110601|2011-05-24 08:30,24,1319.5,1321,1318,1320.25,154802
20110601|2011-05-24 09:00,24,1320.5,1322.5,1318.5,1319,155492
20110601|2011-05-24 09:30,24,1318.75,1319.75,1315.5,1316.25,124564
20110601|2011-05-24 10:00,24,1316,1319,1316,1316.25,109499
20110601|2011-05-24 10:30,24,1316.25,1318.25,1314.25,1315,106109
20110601|2011-05-24 11:00,24,1315.25,1315.5,1313.5,1314.75,78905
20110601|2011-05-24 11:30,24,1314.75,1315.5,1313,1314,64567
20110601|2011-05-24 12:00,24,1314,1315.75,1312.25,1313.25,56381
20110601|2011-05-24 12:30,24,1313.25,1315,1311.75,1315,54231
20110601|2011-05-24 13:00,24,1314.75,1317.5,1314,1317,73828
20110601|2011-05-24 13:30,24,1317.25,1317.5,1315.75,1316.75,38385
20110601|2011-05-24 14:00,24,1316.75,1318.75,1316.5,1317.75,65163
20110601|2011-05-24 14:30,24,1317.75,1317.75,1314,1314.5,103683
20110601|2011-05-24 15:00,24,1314.75,1314.75,1312,1313.25,86361
20110601|2011-05-24 15:30,25,1313,1313.5,1311.25,1312.5,8350
20110601|2011-05-24 16:00,25,1312.5,1313.5,1312.25,1312.5,3146
20110601|2011-05-24 17:00,25,1312.25,1312.75,1312,1312.25,1814
20110601|2011-05-24 17:30,25,1312.25,1313.25,1312.25,1313.25,1589
20110601|2011-05-24 18:00,25,1313,1313.5,1312.5,1312.75,1281
20110601|2011-05-24 18:30,25,1312.5,1313,1312,1312,2128
20110601|2011-05-24 19:00,25,1312.25,1312.5,1311,1311,5451
20110601|2011-05-24 19:30,25,1311.25,1312,1306.5,1308.75,14902
20110601|2011-05-24 20:00,25,1308.75,1309,1304.25,1304.5,15779
20110601|2011-05-24 20:30,25,1304.75,1305.25,1302.25,1304.75,16600
20110601|2011-05-24 21:00,25,1304.75,1305.75,1304.5,1305.25,4977
20110601|2011-05-24 21:30,25,1305.75,1306,1305,1305.5,1589
20110601|2011-05-24 22:00,25,1305.5,1306.5,1305,1306.5,2222
20110601|2011-05-24 22:30,25,1306.25,1306.5,1304.5,1305.5,2310
20110601|2011-05-24 23:00,25,1305.5,1305.75,1303.75,1304.5,2588
20110601|2011-05-24 23:30,25,1304.25,1306.5,1304.25,1305.75,1882
20110601|2011-05-25 00:00,25,1306,1306.25,1304,1304.25,2319
20110601|2011-05-25 00:30,25,1304,1304.5,1303.5,1304.5,4416
20110601|2011-05-25 01:00,25,1304.5,1306.5,1304,1306.25,9493
20110601|2011-05-25 01:30,25,1306.25,1307.25,1305.75,1307.25,7966
20110601|2011-05-25 02:00,25,1307.25,1309,1306.75,1308,17318
20110601|2011-05-25 02:30,25,1308,1309.75,1308,1309.25,14344
20110601|2011-05-25 03:00,25,1309,1309.5,1307.25,1309,13630
20110601|2011-05-25 03:30,25,1309.25,1311.25,1309,1309.75,20258
20110601|2011-05-25 04:00,25,1309.75,1313,1309.75,1311.75,20747
20110601|2011-05-25 04:30,25,1311.75,1313.75,1311.5,1312.25,13401
20110601|2011-05-25 05:00,25,1312.25,1312.5,1310.5,1311.5,7904
20110601|2011-05-25 05:30,25,1311.25,1312.5,1309.5,1311,14587
20110601|2011-05-25 06:00,25,1310.75,1312.75,1310.75,1311.75,14598
20110601|2011-05-25 06:30,25,1311.75,1313.25,1311,1313,9916
20110601|2011-05-25 07:00,25,1313,1313.25,1310.25,1311,21522
20110601|2011-05-25 07:30,25,1310.75,1312,1307.5,1310,52763
20110601|2011-05-25 08:00,25,1310,1310.5,1306.75,1309,56167
20110601|2011-05-25 08:30,25,1309,1315,1308.75,1313,213462
20110601|2011-05-25 09:00,25,1312.75,1314.5,1310.5,1314,116254
20110601|2011-05-25 09:30,25,1314,1317.75,1313,1315.5,124884
20110601|2011-05-25 10:00,25,1315.5,1319.25,1315.5,1317.5,119165
20110601|2011-05-25 10:30,25,1317.25,1321.25,1317.25,1319,106215
20110601|2011-05-25 11:00,25,1319,1319.75,1318,1318.5,47475
20110601|2011-05-25 11:30,25,1318.5,1319.5,1317.25,1319,32331
20110601|2011-05-25 12:00,25,1319,1319.75,1316.75,1316.75,39052
20110601|2011-05-25 12:30,25,1316.75,1318.75,1316.5,1317.25,40962
20110601|2011-05-25 13:00,25,1317.5,1320.25,1317,1320,41466
20110601|2011-05-25 13:30,25,1320,1320.25,1318.25,1319.75,49153
20110601|2011-05-25 14:00,25,1319.5,1324.5,1319,1323.25,146862
20110601|2011-05-25 14:30,25,1323,1323.25,1318.5,1318.5,143748
20110601|2011-05-25 15:00,25,1318.5,1318.75,1316.25,1316.5,117780
20110601|2011-05-25 15:30,26,1316.5,1317,1315.75,1316.25,6672
20110601|2011-05-25 16:00,26,1316.25,1316.75,1316,1316.75,2384
20110601|2011-05-25 17:00,26,1316.75,1317.25,1316.5,1316.5,1749
20110601|2011-05-25 17:30,26,1316.75,1317.75,1316.5,1317.5,1545
20110601|2011-05-25 18:00,26,1317.5,1317.75,1317,1317.25,1122
20110601|2011-05-25 18:30,26,1317.25,1317.25,1316,1316.25,2817
20110601|2011-05-25 19:00,26,1316.25,1318.5,1316,1318.5,4116
20110601|2011-05-25 19:30,26,1318.25,1319.75,1318.25,1319.5,8401
20110601|2011-05-25 20:00,26,1319.25,1319.75,1318.75,1319,3840
20110601|2011-05-25 20:30,26,1319,1320.5,1319,1320,7575
20110601|2011-05-25 21:00,26,1319.75,1320.5,1319.5,1320.5,2089
20110601|2011-05-25 21:30,26,1320.25,1320.5,1319.5,1319.5,1942
20110601|2011-05-25 22:00,26,1319.5,1320,1318.5,1320,2182
20110601|2011-05-25 22:30,26,1320,1320.5,1319.5,1319.5,3852
20110601|2011-05-25 23:00,26,1319.5,1320,1319,1319.25,1491
20110601|2011-05-25 23:30,26,1319,1320.25,1319,1319.75,1699
20110601|2011-05-26 00:00,26,1320,1320,1319,1320,1685
20110601|2011-05-26 00:30,26,1320,1321.25,1320,1321,3959
20110601|2011-05-26 01:00,26,1321,1321.5,1320,1321.25,5646
20110601|2011-05-26 01:30,26,1321.25,1321.75,1321,1321,4686
20110601|2011-05-26 02:00,26,1321,1322.75,1320.25,1322.25,15796
20110601|2011-05-26 02:30,26,1322.25,1323.5,1322,1323.25,12580
20110601|2011-05-26 03:00,26,1323,1323.25,1320.75,1321,14282
20110601|2011-05-26 03:30,26,1321,1321.75,1319.75,1320,9517
20110601|2011-05-26 04:00,26,1320,1320,1317,1317,18742
20110601|2011-05-26 04:30,26,1317.25,1320,1317,1319.75,9600
20110601|2011-05-26 05:00,26,1319.75,1320,1318.75,1319.5,5050
20110601|2011-05-26 05:30,26,1319.5,1320.25,1318.25,1318.75,17516
20110601|2011-05-26 06:00,26,1319,1319.5,1317.75,1318.5,15453
20110601|2011-05-26 06:30,26,1318.5,1320,1318,1319.75,12850
20110601|2011-05-26 07:00,26,1319.75,1322,1319.75,1321.25,15875
20110601|2011-05-26 07:30,26,1321,1321,1314.5,1317.25,92728
20110601|2011-05-26 08:00,26,1317.25,1317.25,1314.5,1315.25,45768
20110601|2011-05-26 08:30,26,1315,1319.25,1313.25,1314,201935
20110601|2011-05-26 09:00,26,1314,1316.75,1312.5,1315.75,155577
20110601|2011-05-26 09:30,26,1315.75,1317.5,1312.75,1313.5,139262
20110601|2011-05-26 10:00,26,1313.5,1316.75,1312.5,1316.75,116367
20110601|2011-05-26 10:30,26,1316.75,1317.75,1315,1317,83101
20110601|2011-05-26 11:00,26,1317.25,1319.25,1316.25,1319,72747
20110601|2011-05-26 11:30,26,1319,1322.25,1318,1321.75,71291
20110601|2011-05-26 12:00,26,1321.75,1324.75,1321.25,1324,83949
20110601|2011-05-26 12:30,26,1323.75,1324.5,1322.25,1322.75,78497
20110601|2011-05-26 13:00,26,1323,1326,1322.75,1325.75,66836
20110601|2011-05-26 13:30,26,1325.75,1327.5,1325.25,1326.5,110025
20110601|2011-05-26 14:00,26,1326.5,1326.75,1323.5,1326.25,82133
20110601|2011-05-26 14:30,26,1326.5,1327,1323.25,1324.75,166716
20110601|2011-05-26 15:00,26,1325,1327,1324.5,1326.75,76839
20110601|2011-05-26 15:30,27,1326.5,1327.25,1326,1327,4344
20110601|2011-05-26 16:00,27,1327,1327.25,1326.5,1326.75,1713
20110601|2011-05-26 17:00,27,1327,1327.25,1326.25,1326.25,1380
20110601|2011-05-26 17:30,27,1326.25,1327,1326.25,1326.75,616
20110601|2011-05-26 18:00,27,1327,1327.5,1326.5,1327.25,925
20110601|2011-05-26 18:30,27,1327.25,1327.75,1326.5,1326.75,2160
20110601|2011-05-26 19:00,27,1327,1327,1325.25,1325.5,3227
20110601|2011-05-26 19:30,27,1325.75,1327,1325.5,1326.25,2106
20110601|2011-05-26 20:00,27,1326.5,1328,1325.75,1327.5,2588
20110601|2011-05-26 20:30,27,1327.75,1328.5,1327,1328.25,2446
20110601|2011-05-26 21:00,27,1328.25,1328.5,1327.75,1327.75,949
20110601|2011-05-26 21:30,27,1327.75,1329,1327.75,1328.75,1604
20110601|2011-05-26 22:00,27,1328.75,1330,1328.75,1330,6948
20110601|2011-05-26 22:30,27,1329.75,1330,1329.25,1329.25,2180
20110601|2011-05-26 23:00,27,1329.5,1329.5,1329,1329,865
20110601|2011-05-26 23:30,27,1329.25,1329.25,1328.5,1329,1119
20110601|2011-05-27 00:00,27,1329,1329.5,1328,1328.25,2913
20110601|2011-05-27 00:30,27,1328,1329.25,1327.75,1328.5,2187
20110601|2011-05-27 01:00,27,1328.5,1329.25,1327.75,1328,2634
20110601|2011-05-27 01:30,27,1328.25,1328.75,1327.75,1328.5,2783
20110601|2011-05-27 02:00,27,1328.5,1330.5,1328,1329,16291
20110601|2011-05-27 02:30,27,1329,1329.5,1327.75,1329,9557
20110601|2011-05-27 03:00,27,1329,1330.75,1328.75,1329.5,10850
20110601|2011-05-27 03:30,27,1329.75,1330.5,1325.75,1326,16634
20110601|2011-05-27 04:00,27,1326,1328,1324.5,1325,15958
20110601|2011-05-27 04:30,27,1325,1327.25,1324.5,1326.75,11447
20110601|2011-05-27 05:00,27,1327,1328,1325.75,1328,4108
20110601|2011-05-27 05:30,27,1328,1328.5,1326.5,1326.5,7133
20110601|2011-05-27 06:00,27,1326.25,1328.25,1326,1327.5,6720
20110601|2011-05-27 06:30,27,1327.5,1328.75,1327,1328,8024
20110601|2011-05-27 07:00,27,1327.75,1330,1327.5,1329.5,18288
20110601|2011-05-27 07:30,27,1329.75,1331,1329,1329.25,27362
20110601|2011-05-27 08:00,27,1329.5,1329.75,1327.25,1328.5,40221
20110601|2011-05-27 08:30,27,1328.75,1332,1328,1331.25,148985
20110601|2011-05-27 09:00,27,1330.5,1330.75,1326.75,1329.75,128820
20110601|2011-05-27 09:30,27,1330,1332,1328.5,1331.5,76851
20110601|2011-05-27 10:00,27,1331.5,1333.75,1331.25,1332,128872
20110601|2011-05-27 10:30,27,1331.75,1332.75,1330.75,1332.5,60877
20110601|2011-05-27 11:00,27,1332.25,1333,1330.25,1331.25,42240
20110601|2011-05-27 11:30,27,1331.25,1332,1330.25,1330.5,28346
20110601|2011-05-27 12:00,27,1330.25,1331.5,1329.75,1330,44327
20110601|2011-05-27 12:30,27,1330.25,1330.5,1329,1330,27165
20110601|2011-05-27 13:00,27,1330.25,1330.75,1329.5,1329.75,17843
20110601|2011-05-27 13:30,27,1330,1330.75,1327.75,1328,36981
20110601|2011-05-27 14:00,27,1328.25,1329.75,1327,1329.5,41685
20110601|2011-05-27 14:30,27,1329.25,1330.75,1328.75,1330,92101
20110601|2011-05-27 15:00,27,1330,1330.5,1329,1330,72065
20110601|2011-05-29 17:00,31,1329.75,1330.5,1329,1329,1104
20110601|2011-05-29 17:30,31,1329,1329.25,1328.75,1329.25,297
20110601|2011-05-29 18:00,31,1329.25,1330.75,1329,1330.5,574
20110601|2011-05-29 18:30,31,1330.25,1331,1329,1329.5,903
20110601|2011-05-29 19:00,31,1329.75,1330.25,1329.5,1330,1488
20110601|2011-05-29 19:30,31,1330.25,1330.25,1329.5,1329.75,809
20110601|2011-05-29 20:00,31,1329.75,1330.75,1329.5,1330,1414
20110601|2011-05-29 20:30,31,1330,1330.5,1329.75,1330.25,915
20110601|2011-05-29 21:00,31,1330,1330.75,1329.75,1330.5,432
20110601|2011-05-29 21:30,31,1330.5,1331.25,1330.5,1331,885
20110601|2011-05-29 22:00,31,1331,1331,1330.5,1330.5,347
20110601|2011-05-29 22:30,31,1330.5,1330.75,1330,1330.25,420
20110601|2011-05-29 23:00,31,1330.25,1330.5,1329.75,1330,578
20110601|2011-05-29 23:30,31,1329.75,1330.25,1329.25,1329.5,926
20110601|2011-05-30 00:00,31,1329.5,1330,1329,1329.25,414
20110601|2011-05-30 00:30,31,1329.25,1329.5,1329,1329.5,1512
20110601|2011-05-30 01:00,31,1329.5,1329.75,1328.25,1329,2563
20110601|2011-05-30 01:30,31,1329,1330.5,1329,1330.25,2989
20110601|2011-05-30 02:00,31,1330.25,1333,1330.25,1331.5,5297
20110601|2011-05-30 02:30,31,1331.75,1332.25,1331,1331.5,2256
20110601|2011-05-30 03:00,31,1331.5,1331.75,1331,1331.5,1259
20110601|2011-05-30 03:30,31,1331.75,1332.25,1331.75,1331.75,1502
20110601|2011-05-30 04:00,31,1332,1333,1332,1332,1319
20110601|2011-05-30 04:30,31,1332.25,1332.25,1331.5,1332,855
20110601|2011-05-30 05:00,31,1332,1332.5,1331.75,1332,656
20110601|2011-05-30 05:30,31,1332,1332.75,1332,1332.5,717
20110601|2011-05-30 06:00,31,1332.75,1332.75,1332,1332,726
20110601|2011-05-30 06:30,31,1332.25,1332.5,1332,1332,436
20110601|2011-05-30 07:00,31,1332,1332.25,1331.5,1331.75,1188
20110601|2011-05-30 07:30,31,1331.75,1332.25,1331.75,1332,554
20110601|2011-05-30 08:00,31,1332,1332.25,1331.5,1331.75,1172
20110601|2011-05-30 08:30,31,1331.75,1332.25,1331.5,1331.75,2808
20110601|2011-05-30 09:00,31,1331.75,1331.75,1330.25,1330.25,2982
20110601|2011-05-30 09:30,31,1330.25,1330.75,1330.25,1330.5,1722
20110601|2011-05-30 10:00,31,1330.75,1331.25,1330,1330.5,2617
20110601|2011-05-30 17:00,31,1331,1332.25,1330.75,1332,1526
20110601|2011-05-30 17:30,31,1332,1333,1331.75,1332.75,1263
20110601|2011-05-30 18:00,31,1332.75,1333,1332.25,1333,1647
20110601|2011-05-30 18:30,31,1332.75,1333,1332.25,1333,520
20110601|2011-05-30 19:00,31,1332.75,1336.5,1332.5,1335.75,7941
20110601|2011-05-30 19:30,31,1335.5,1336.25,1335.25,1336.25,2833
20110601|2011-05-30 20:00,31,1336.25,1337.5,1336,1336.75,5529
20110601|2011-05-30 20:30,31,1337,1338,1336.25,1338,4696
20110601|2011-05-30 21:00,31,1338,1339.75,1337.5,1338.25,7584
20110601|2011-05-30 21:30,31,1338.5,1338.75,1337.5,1338.5,2076
20110601|2011-05-30 22:00,31,1338.25,1338.5,1337.5,1337.75,610
20110601|2011-05-30 22:30,31,1337.75,1338.25,1337.5,1337.5,1148
20110601|2011-05-30 23:00,31,1337.75,1337.75,1337,1337.75,944
20110601|2011-05-30 23:30,31,1337.5,1339,1337.5,1338.25,2312
20110601|2011-05-31 00:00,31,1338.25,1339.25,1338.25,1338.5,2263
20110601|2011-05-31 00:30,31,1338.5,1339,1337.5,1338.75,2130
20110601|2011-05-31 01:00,31,1339,1339.25,1338,1339,4231
20110601|2011-05-31 01:30,31,1339,1339.25,1338.25,1338.75,3013
20110601|2011-05-31 02:00,31,1339,1340.75,1338.75,1340,18577
20110601|2011-05-31 02:30,31,1340,1342.5,1339.25,1342.25,21821
20110601|2011-05-31 03:00,31,1342.25,1344,1341.75,1343.25,17519
20110601|2011-05-31 03:30,31,1343.25,1343.75,1342.5,1343.25,12842
20110601|2011-05-31 04:00,31,1343.5,1343.75,1342.5,1343,8935
20110601|2011-05-31 04:30,31,1343.25,1344,1343,1343.75,9607
20110601|2011-05-31 05:00,31,1344,1344,1342.75,1343,6274
20110601|2011-05-31 05:30,31,1343,1343.25,1342.5,1342.75,5912
20110601|2011-05-31 06:00,31,1342.75,1343.25,1341.75,1342.25,9622
20110601|2011-05-31 06:30,31,1342.25,1342.75,1340.5,1340.75,14539
20110601|2011-05-31 07:00,31,1340.75,1341.75,1339.75,1341,18019
20110601|2011-05-31 07:30,31,1341.25,1341.75,1340.5,1341.25,8907
20110601|2011-05-31 08:00,31,1341.25,1343,1341,1342.75,23813
20110601|2011-05-31 08:30,31,1342.5,1344,1339.25,1339.5,156571
20110601|2011-05-31 09:00,31,1339.75,1340.25,1336,1337.75,143237
20110601|2011-05-31 09:30,31,1337.75,1338,1335.75,1336,120244
20110601|2011-05-31 10:00,31,1336,1337.5,1335.75,1336.5,84768
20110601|2011-05-31 10:30,31,1336.75,1338.25,1334.75,1335.25,71528
20110601|2011-05-31 11:00,31,1335.25,1336.5,1334,1335.5,71045
20110601|2011-05-31 11:30,31,1335.5,1336,1333.25,1334.75,49449
20110601|2011-05-31 12:00,31,1334.75,1337.5,1334.75,1336.75,35917
20110601|2011-05-31 12:30,31,1336.75,1338.75,1336.5,1338.25,42302
20110601|2011-05-31 13:00,31,1338.25,1339,1337.5,1337.75,33143
20110601|2011-05-31 13:30,31,1337.75,1338.5,1336.75,1338.25,25224
20110601|2011-05-31 14:00,31,1338,1339.75,1336.75,1339,60456
20110601|2011-05-31 14:30,31,1339.25,1344.25,1337.75,1344,266053
20110601|2011-05-31 15:00,31,1343.75,1345.75,1343.5,1344.5,184417
20110601|2011-05-31 15:30,1,1344.75,1345.25,1344,1344,8224
20110601|2011-05-31 16:00,1,1344,1344.75,1344,1344,1945
20110601|2011-05-31 17:00,1,1344.25,1345.25,1344.25,1344.75,2279
20110601|2011-05-31 17:30,1,1344.75,1346.25,1344.75,1346,3699
20110601|2011-05-31 18:00,1,1346.25,1347.75,1345.75,1347.25,5439
20110601|2011-05-31 18:30,1,1347.25,1347.5,1345.5,1345.75,3198
20110601|2011-05-31 19:00,1,1345.75,1345.75,1344.25,1344.75,5018
20110601|2011-05-31 19:30,1,1344.75,1345,1344,1344.5,2486
20110601|2011-05-31 20:00,1,1344.75,1347.25,1344.5,1346.75,8748
20110601|2011-05-31 20:30,1,1346.75,1347.25,1346.5,1346.75,1983
20110601|2011-05-31 21:00,1,1346.5,1346.75,1346,1346.25,3021
20110601|2011-05-31 21:30,1,1346.25,1347,1346.25,1346.75,1732
20110601|2011-05-31 22:00,1,1346.5,1347.25,1346.25,1347,1497
20110601|2011-05-31 22:30,1,1347,1347.5,1346.5,1347,2125
20110601|2011-05-31 23:00,1,1347,1347.5,1347,1347.5,341
20110601|2011-05-31 23:30,1,1347.5,1347.5,1346.75,1347.25,682
20110601|2011-06-01 00:00,1,1347.25,1347.25,1346.25,1346.5,1634
20110601|2011-06-01 00:30,1,1346.25,1347.25,1346.25,1347.25,2546
20110601|2011-06-01 01:00,1,1347.25,1347.25,1346,1346.25,4508
20110601|2011-06-01 01:30,1,1346.25,1346.25,1344,1345.25,18794
20110601|2011-06-01 02:00,1,1345,1345.25,1343,1345.25,21289
20110601|2011-06-01 02:30,1,1345.25,1346,1343,1343.25,14954
20110601|2011-06-01 03:00,1,1343.25,1345.25,1343.25,1343.75,7719
20110601|2011-06-01 03:30,1,1343.75,1344,1341.75,1342.5,16670
20110601|2011-06-01 04:00,1,1342.5,1344.5,1342.5,1343.75,9435
20110601|2011-06-01 04:30,1,1343.75,1344.25,1343,1343.25,9611
20110601|2011-06-01 05:00,1,1343.25,1343.5,1341.75,1342,13049
20110601|2011-06-01 05:30,1,1342.25,1342.75,1341.25,1342.5,9911
20110601|2011-06-01 06:00,1,1342.5,1343,1341.5,1343,13094
20110601|2011-06-01 06:30,1,1343,1343.5,1342.75,1343.25,7396
20110601|2011-06-01 07:00,1,1343.5,1343.75,1337.5,1339.5,73648
20110601|2011-06-01 07:30,1,1339.75,1339.75,1338,1339,28399
20110601|2011-06-01 08:00,1,1339,1340.25,1338,1340.25,30373
20110601|2011-06-01 08:30,1,1340.25,1341,1337.5,1337.5,150840
20110601|2011-06-01 09:00,1,1337.5,1337.75,1331.25,1331.5,250645
20110601|2011-06-01 09:30,1,1331.5,1332.5,1326.75,1329.5,176261
20110601|2011-06-01 10:00,1,1329.75,1331.5,1329,1331.25,104645
20110601|2011-06-01 10:30,1,1331.5,1331.75,1328.25,1328.5,71762
20110601|2011-06-01 11:00,1,1328.5,1329.5,1323,1324.25,132070
20110601|2011-06-01 11:30,1,1324.25,1326.5,1324,1324.75,53506
20110601|2011-06-01 12:00,1,1324.5,1325.75,1319.75,1320.75,105002
20110601|2011-06-01 12:30,1,1321,1323.5,1320,1323,64361
20110601|2011-06-01 13:00,1,1323,1323,1320,1320.5,71863
20110601|2011-06-01 13:30,1,1320.25,1320.5,1317.25,1320,122457
20110601|2011-06-01 14:00,1,1320,1321.25,1315.5,1317.25,123914
20110601|2011-06-01 14:30,1,1317,1318,1312.25,1313.25,236550
20110601|2011-06-01 15:00,1,1313.25,1313.75,1311.25,1313.25,165074
20110601|2011-06-01 15:30,2,1313.25,1313.5,1312,1313,6566
20110601|2011-06-01 16:00,2,1312.75,1313,1310.5,1310.75,5033
20110601|2011-06-01 17:00,2,1311,1312.25,1309.5,1310.25,7951
20110601|2011-06-01 17:30,2,1310,1312,1310,1312,3844
20110601|2011-06-01 18:00,2,1311.75,1313.25,1311.75,1313,3544
20110601|2011-06-01 18:30,2,1313,1314,1312,1312,7173
20110601|2011-06-01 19:00,2,1312,1312.75,1310.25,1310.5,9276
20110601|2011-06-01 19:30,2,1310.5,1313.75,1310.25,1313.25,6257
20110601|2011-06-01 20:00,2,1313.5,1314.75,1313,1314.75,7206
20110601|2011-06-01 20:30,2,1314.75,1315.5,1314,1314.75,5518
20110601|2011-06-01 21:00,2,1314.75,1315,1312.75,1313,1919
20110601|2011-06-01 21:30,2,1312.75,1313.75,1312.25,1313,1920
20110601|2011-06-01 22:00,2,1313.25,1314.25,1312.5,1312.5,1134
20110601|2011-06-01 22:30,2,1312.5,1312.5,1311.25,1312.25,2242
20110601|2011-06-01 23:00,2,1312,1312.25,1311.5,1311.75,1200
20110601|2011-06-01 23:30,2,1311.5,1312.25,1310.75,1312.25,1610
20110601|2011-06-02 00:00,2,1312.25,1312.5,1311,1312,1946
20110601|2011-06-02 00:30,2,1312,1313,1311.5,1313,2327
20110601|2011-06-02 01:00,2,1313,1314.75,1312.75,1314.25,10275
20110601|2011-06-02 01:30,2,1314.25,1315.25,1314,1315.25,6309
20110601|2011-06-02 02:00,2,1315,1315,1312,1314,20974
20110601|2011-06-02 02:30,2,1313.75,1314.25,1311.75,1312.75,13184
20110601|2011-06-02 03:00,2,1312.75,1313.25,1311.5,1312.75,20010
20110601|2011-06-02 03:30,2,1312.5,1314.5,1312.5,1313,12364
20110601|2011-06-02 04:00,2,1313.25,1314.5,1312.75,1314.25,14038
20110601|2011-06-02 04:30,2,1314.25,1316.25,1313.25,1316.25,17198
20110601|2011-06-02 05:00,2,1316.25,1317.75,1316,1316.75,17940
20110601|2011-06-02 05:30,2,1316.75,1316.75,1315.5,1316.25,9915
20110601|2011-06-02 06:00,2,1316.25,1316.5,1315,1315.5,8678
20110601|2011-06-02 06:30,2,1315.5,1315.5,1312.75,1313.25,19415
20110601|2011-06-02 07:00,2,1313.25,1315,1313,1313.5,17001
20110601|2011-06-02 07:30,2,1313.25,1315.75,1312.5,1314.5,31993
20110601|2011-06-02 08:00,2,1314.75,1315.25,1313.5,1314.5,21683
20110601|2011-06-02 08:30,2,1314.5,1317,1308.25,1314.25,323256
20110601|2011-06-02 09:00,2,1314.25,1316.25,1312.25,1314,144610
20110601|2011-06-02 09:30,2,1314,1317,1313.25,1313.5,114119
20110601|2011-06-02 10:00,2,1313.5,1314.5,1308.25,1309,119594
20110601|2011-06-02 10:30,2,1308.75,1309,1304.25,1307.75,181643
20110601|2011-06-02 11:00,2,1307.75,1309.25,1305.75,1308.5,78177
20110601|2011-06-02 11:30,2,1308.5,1312,1306.5,1311,86235
20110601|2011-06-02 12:00,2,1311,1313.75,1310.5,1312.75,81264
20110601|2011-06-02 12:30,2,1312.75,1314.5,1310,1314,93974
20110601|2011-06-02 13:00,2,1314,1316.25,1310.5,1311.75,104403
20110601|2011-06-02 13:30,2,1311.75,1315.75,1311.5,1315.75,60145
20110601|2011-06-02 14:00,2,1315.5,1316.5,1313.25,1314,64165
20110601|2011-06-02 14:30,2,1314,1314.75,1310.5,1311.75,130244
20110601|2011-06-02 15:00,2,1311.75,1312.5,1311.5,1312.25,62388
20110601|2011-06-02 15:30,3,1312.25,1313.25,1312,1313,5773
20110601|2011-06-02 16:00,3,1313,1313.5,1312,1312.25,2568
20110601|2011-06-02 17:00,3,1312.25,1312.5,1311,1311,2832
20110601|2011-06-02 17:30,3,1311.25,1311.5,1310.75,1311,1117
20110601|2011-06-02 18:00,3,1311,1311.5,1310.75,1311,756
20110601|2011-06-02 18:30,3,1310.75,1311.5,1310.5,1311.25,1120
20110601|2011-06-02 19:00,3,1311.25,1312.5,1311.25,1312,2633
20110601|2011-06-02 19:30,3,1311.75,1312.75,1311.25,1311.75,2809
20110601|2011-06-02 20:00,3,1311.5,1311.75,1310,1310.25,2099
20110601|2011-06-02 20:30,3,1310.25,1310.75,1309,1310.5,3472
20110601|2011-06-02 21:00,3,1310.5,1310.5,1308.5,1309,2342
20110601|2011-06-02 21:30,3,1309,1309.25,1308.25,1309,3203
20110601|2011-06-02 22:00,3,1309,1310,1308.75,1309.5,1625
20110601|2011-06-02 22:30,3,1309.5,1310,1309.5,1309.75,1105
20110601|2011-06-02 23:00,3,1309.75,1310.5,1309.25,1309.5,1932
20110601|2011-06-02 23:30,3,1309.5,1311,1309,1311,3750
20110601|2011-06-03 00:00,3,1311,1312,1310.5,1311.25,4102
20110601|2011-06-03 00:30,3,1311.25,1311.25,1309.75,1310,2883
20110601|2011-06-03 01:00,3,1309.75,1311.5,1309.75,1310.75,3605
20110601|2011-06-03 01:30,3,1310.75,1311,1309.5,1309.75,4880
20110601|2011-06-03 02:00,3,1309.75,1310,1307.25,1307.5,19741
20110601|2011-06-03 02:30,3,1307.5,1309.5,1307.5,1309.25,11501
20110601|2011-06-03 03:00,3,1309.25,1310,1308.5,1309,9408
20110601|2011-06-03 03:30,3,1309,1310.5,1308.75,1309.75,8142
20110601|2011-06-03 04:00,3,1309.75,1310,1308.25,1308.75,9609
20110601|2011-06-03 04:30,3,1308.75,1309.5,1307.5,1308,8742
20110601|2011-06-03 05:00,3,1308,1308.25,1306.5,1307.25,10866
20110601|2011-06-03 05:30,3,1307,1307.5,1305.75,1307.5,15136
20110601|2011-06-03 06:00,3,1307.25,1309.25,1307.25,1308.5,11471
20110601|2011-06-03 06:30,3,1308.75,1309.25,1308,1308.75,11238
20110601|2011-06-03 07:00,3,1308.75,1311,1307.25,1309.5,36299
20110601|2011-06-03 07:30,3,1309.25,1309.75,1294.5,1297.25,224275
20110601|2011-06-03 08:00,3,1297,1297.75,1295,1296.25,64364
20110601|2011-06-03 08:30,3,1295.75,1301,1295.5,1300,258678
20110601|2011-06-03 09:00,3,1300,1304.25,1299.5,1304,233423
20110601|2011-06-03 09:30,3,1304,1307.5,1303.5,1305,179683
20110601|2011-06-03 10:00,3,1305,1306.25,1301.75,1302.25,130803
20110601|2011-06-03 10:30,3,1302.5,1304.75,1301,1304.5,100618
20110601|2011-06-03 11:00,3,1304.75,1307,1303.5,1306.25,72235
20110601|2011-06-03 11:30,3,1306.25,1309,1305.5,1306.75,85047
20110601|2011-06-03 12:00,3,1307,1307.5,1304.75,1305,42384
20110601|2011-06-03 12:30,3,1305,1306.75,1304,1304.25,40046
20110601|2011-06-03 13:00,3,1304,1304.5,1302.5,1303.25,55721
20110601|2011-06-03 13:30,3,1303.25,1303.5,1300.5,1301,75734
20110601|2011-06-03 14:00,3,1300.75,1301,1297.25,1299,114026
20110601|2011-06-03 14:30,3,1298.75,1302.75,1297.25,1299,197993
20110601|2011-06-03 15:00,3,1298.75,1299,1295.5,1295.75,129245
20110601|2011-06-05 17:00,6,1298.75,1299,1295.5,1296.25,10024
20110601|2011-06-05 17:30,6,1296.25,1298,1296.25,1297.75,2215
20110601|2011-06-05 18:00,6,1297.5,1298,1294.75,1295,2955
20110601|2011-06-05 18:30,6,1295,1298.75,1294.75,1298.5,3525
20110601|2011-06-05 19:00,6,1298.75,1299,1298,1298.5,3801
20110601|2011-06-05 19:30,6,1298.25,1298.5,1298,1298,2481
20110601|2011-06-05 20:00,6,1298.25,1298.25,1294.75,1295.5,4540
20110601|2011-06-05 20:30,6,1295.75,1296.25,1294.75,1295.75,2054
20110601|2011-06-05 21:00,6,1295.75,1296.75,1295.25,1296.25,1115
20110601|2011-06-05 21:30,6,1296.25,1297.25,1295.75,1297.25,1081
20110601|2011-06-05 22:00,6,1297.25,1298,1297,1297.5,289
20110601|2011-06-05 22:30,6,1297.5,1297.75,1296.25,1296.25,2097
20110601|2011-06-05 23:00,6,1296.25,1297,1295.75,1296.75,1407
20110601|2011-06-05 23:30,6,1296.75,1297,1296,1296.25,725
20110601|2011-06-06 00:00,6,1296.25,1296.25,1294.75,1295.25,2959
20110601|2011-06-06 00:30,6,1295.25,1297,1295,1296.5,2380
20110601|2011-06-06 01:00,6,1296.5,1297,1295.25,1295.75,5628
20110601|2011-06-06 01:30,6,1295.75,1296.75,1295.5,1296.5,3018
20110601|2011-06-06 02:00,6,1296.5,1297.5,1294.75,1296.25,18752
20110601|2011-06-06 02:30,6,1296.5,1297.5,1295.25,1295.5,12627
20110601|2011-06-06 03:00,6,1295.25,1295.75,1293.25,1294,20405
20110601|2011-06-06 03:30,6,1294,1297.5,1294,1295.25,11724
20110601|2011-06-06 04:00,6,1295,1297.5,1295,1295.25,6344
20110601|2011-06-06 04:30,6,1295.25,1296.5,1294.5,1296,7928
20110601|2011-06-06 05:00,6,1296,1296.25,1294,1294.25,9396
20110601|2011-06-06 05:30,6,1294.25,1294.75,1292.75,1293.5,13989
20110601|2011-06-06 06:00,6,1293.5,1294.5,1292.75,1294,13936
20110601|2011-06-06 06:30,6,1294,1294.5,1292.25,1292.5,16450
20110601|2011-06-06 07:00,6,1292.5,1295.75,1292.5,1295.5,32095
20110601|2011-06-06 07:30,6,1295.5,1297.5,1295,1296.25,31539
20110601|2011-06-06 08:00,6,1296.25,1297.25,1295.25,1295.5,18850
20110601|2011-06-06 08:30,6,1295.75,1298.25,1293.25,1294.5,174316
20110601|2011-06-06 09:00,6,1294.75,1295,1290,1293.5,163422
20110601|2011-06-06 09:30,6,1293.5,1294,1290.25,1291.25,105757
20110601|2011-06-06 10:00,6,1291.25,1295.5,1290.75,1295,100307
20110601|2011-06-06 10:30,6,1295,1296.25,1294,1295.25,64219
20110601|2011-06-06 11:00,6,1295.25,1296,1294,1295.25,44620
20110601|2011-06-06 11:30,6,1295.25,1295.25,1292.5,1293.5,41524
20110601|2011-06-06 12:00,6,1293.5,1295,1292.25,1292.75,52372
20110601|2011-06-06 12:30,6,1293,1293.25,1288.5,1289.75,91739
20110601|2011-06-06 13:00,6,1290,1292,1289.25,1290.25,54084
20110601|2011-06-06 13:30,6,1290.25,1291,1286.25,1287.25,89249
20110601|2011-06-06 14:00,6,1287.5,1288.75,1283.25,1285.25,175381
20110601|2011-06-06 14:30,6,1285.25,1288.75,1284.75,1285.25,218683
20110601|2011-06-06 15:00,6,1285,1285.75,1284.5,1285.25,101176
20110601|2011-06-06 15:30,7,1285.25,1285.5,1284.25,1285,5405
20110601|2011-06-06 16:00,7,1284.75,1285,1283.75,1284.5,2404
20110601|2011-06-06 17:00,7,1284.5,1286,1284.25,1285,4089
20110601|2011-06-06 17:30,7,1285.25,1285.75,1284.75,1285,994
20110601|2011-06-06 18:00,7,1285.25,1285.75,1285,1285.75,1952
20110601|2011-06-06 18:30,7,1285.75,1285.75,1284.75,1285,1674
20110601|2011-06-06 19:00,7,1285,1285.25,1284,1285,2890
20110601|2011-06-06 19:30,7,1285,1285.75,1284.5,1285.5,1901
20110601|2011-06-06 20:00,7,1285.5,1285.5,1284.25,1284.75,3021
20110601|2011-06-06 20:30,7,1284.75,1285.25,1284,1285.25,3220
20110601|2011-06-06 21:00,7,1285,1285.5,1284.75,1285.5,2096
20110601|2011-06-06 21:30,7,1285.5,1285.75,1285.5,1285.75,564
20110601|2011-06-06 22:00,7,1285.75,1286.5,1285.25,1286.25,1734
20110601|2011-06-06 22:30,7,1286.5,1287,1285.75,1287,3952
20110601|2011-06-06 23:00,7,1287,1288.25,1287,1287.75,3546
20110601|2011-06-06 23:30,7,1287.5,1288,1286.5,1287.75,3346
20110601|2011-06-07 00:00,7,1287.5,1288,1286.25,1288,3420
20110601|2011-06-07 00:30,7,1288,1289,1287.75,1288.75,5009
20110601|2011-06-07 01:00,7,1288.75,1289.75,1288.5,1289.5,6851
20110601|2011-06-07 01:30,7,1289.5,1290.25,1288.75,1290,10234
20110601|2011-06-07 02:00,7,1289.75,1292.5,1289.25,1291.25,26323
20110601|2011-06-07 02:30,7,1291.5,1292.5,1290.5,1291.75,13658
20110601|2011-06-07 03:00,7,1291.75,1292.5,1291,1291.5,10640
20110601|2011-06-07 03:30,7,1291.5,1293.25,1291.5,1292.5,10931
20110601|2011-06-07 04:00,7,1292.5,1293,1290.5,1290.75,8381
20110601|2011-06-07 04:30,7,1290.75,1291.5,1290,1291,8310
20110601|2011-06-07 05:00,7,1291,1293.75,1290.75,1293.5,16743
20110601|2011-06-07 05:30,7,1293.5,1293.75,1292,1292,12553
20110601|2011-06-07 06:00,7,1292,1292.25,1290,1290.5,17887
20110601|2011-06-07 06:30,7,1290.25,1291.5,1290.25,1290.5,11383
20110601|2011-06-07 07:00,7,1290.5,1291.5,1289.25,1291,28609
20110601|2011-06-07 07:30,7,1291,1292.5,1290,1292.5,21109
20110601|2011-06-07 08:00,7,1292.5,1293.25,1291.5,1291.75,28424
20110601|2011-06-07 08:30,7,1291.5,1292,1288.25,1290,204610
20110601|2011-06-07 09:00,7,1290,1293.75,1290,1292,145018
20110601|2011-06-07 09:30,7,1292.25,1294.75,1291,1293.5,114443
20110601|2011-06-07 10:00,7,1293.75,1294,1291,1291.25,83637
20110601|2011-06-07 10:30,7,1291.25,1291.75,1289.25,1291.5,94898
20110601|2011-06-07 11:00,7,1291.25,1292.5,1290,1291.5,40827
20110601|2011-06-07 11:30,7,1291.5,1292.75,1289.75,1292.5,45619
20110601|2011-06-07 12:00,7,1292.25,1293.75,1291.5,1292.25,35907
20110601|2011-06-07 12:30,7,1292,1293.5,1291.75,1292.25,27543
20110601|2011-06-07 13:00,7,1292.5,1295.5,1292,1295,58875
20110601|2011-06-07 13:30,7,1294.75,1295,1291.5,1292.75,57883
20110601|2011-06-07 14:00,7,1292.75,1293.5,1289.5,1290.5,68316
20110601|2011-06-07 14:30,7,1290.25,1290.5,1283.25,1284,261398
20110601|2011-06-07 15:00,7,1283.75,1285.5,1282.5,1284.75,117053
20110601|2011-06-07 15:30,8,1285,1286,1284.5,1285.75,9986
20110601|2011-06-07 16:00,8,1285.5,1287.25,1285.25,1287,3887
20110601|2011-06-07 17:00,8,1287,1287.5,1286.25,1286.5,3586
20110601|2011-06-07 17:30,8,1286.25,1287,1286,1286.25,1348
20110601|2011-06-07 18:00,8,1286.25,1287,1286.25,1286.75,702
20110601|2011-06-07 18:30,8,1286.75,1287.25,1286.5,1286.75,934
20110601|2011-06-07 19:00,8,1286.75,1287.75,1286,1286.25,3229
20110601|2011-06-07 19:30,8,1286,1286.25,1284.25,1284.5,4945
20110601|2011-06-07 20:00,8,1284.75,1285,1282.75,1284,6607
20110601|2011-06-07 20:30,8,1283.75,1284.25,1282,1282.25,3352
20110601|2011-06-07 21:00,8,1282,1282.75,1281.25,1281.25,5644
20110601|2011-06-07 21:30,8,1281.25,1282,1281,1281.5,4239
20110601|2011-06-07 22:00,8,1281.75,1282.75,1281.5,1282.5,2838
20110601|2011-06-07 22:30,8,1282.5,1283,1282.25,1282.5,1108
20110601|2011-06-07 23:00,8,1282.5,1283,1282.25,1282.75,1562
20110601|2011-06-07 23:30,8,1282.75,1284,1282.75,1284,2538
20110601|2011-06-08 00:00,8,1283.75,1284.75,1283.75,1283.75,2749
20110601|2011-06-08 00:30,8,1283.75,1285,1283.25,1284.25,4521
20110601|2011-06-08 01:00,8,1284.25,1285.75,1284,1284.5,6579
20110601|2011-06-08 01:30,8,1284.75,1285.75,1284,1285.75,6039
20110601|2011-06-08 02:00,8,1285.5,1286.25,1282.75,1283.5,18689
20110601|2011-06-08 02:30,8,1283.5,1283.5,1281.25,1282,21161
20110601|2011-06-08 03:00,8,1282,1282.75,1278.25,1280,32970
20110601|2011-06-08 03:30,8,1280,1280.75,1279,1280.5,10533
20110601|2011-06-08 04:00,8,1280.25,1281,1279,1279.5,9973
20110601|2011-06-08 04:30,8,1279.75,1281.75,1279.5,1280.75,10088
20110601|2011-06-08 05:00,8,1281,1281,1278.75,1279,14379
20110601|2011-06-08 05:30,8,1279,1279.25,1276.25,1278,31914
20110601|2011-06-08 06:00,8,1278,1279.5,1277.5,1278.5,17314
20110601|2011-06-08 06:30,8,1278.75,1279.25,1277.5,1279,19214
20110601|2011-06-08 07:00,8,1279.25,1280.25,1278,1279.25,23988
20110601|2011-06-08 07:30,8,1279,1281.75,1278.5,1281,31186
20110601|2011-06-08 08:00,8,1281,1282.75,1280.25,1282.5,51019
20110601|2011-06-08 08:30,8,1282.5,1285.25,1279,1279.75,240609
20110601|2011-06-08 09:00,8,1279.75,1284,1279.25,1282.75,150250
20110601|2011-06-08 09:30,8,1282.75,1285.25,1280.5,1283.75,138355
20110601|2011-06-08 10:00,8,1283.75,1286.5,1280.75,1281.25,151931
20110601|2011-06-08 10:30,8,1281.25,1285.25,1281,1285.25,96310
20110601|2011-06-08 11:00,8,1285.25,1286,1281.5,1282.5,84890
20110601|2011-06-08 11:30,8,1282.5,1285.25,1281.5,1285,46803
20110601|2011-06-08 12:00,8,1285,1286,1282.5,1283.5,55677
20110601|2011-06-08 12:30,8,1283.25,1283.75,1277,1278.75,121698
20110601|2011-06-08 13:00,8,1278.75,1281.5,1276.75,1277.75,109061
20110601|2011-06-08 13:30,8,1277.75,1283.5,1277.75,1281.5,96660
20110601|2011-06-08 14:00,8,1281.5,1281.75,1276.75,1277.75,86316
20110601|2011-06-08 14:30,8,1277.5,1281.25,1276.25,1278.75,176108
20110601|2011-06-08 15:00,8,1278.75,1279,1276.5,1277.25,102547
20110601|2011-06-08 15:30,9,1277.75,1277.75,1275.25,1275.5,11016
20110601|2011-06-08 16:00,9,1275.5,1277.25,1275.5,1277,4163
20110601|2011-06-08 17:00,9,1278,1279,1277.75,1278.75,5723
20110601|2011-06-08 17:30,9,1278.5,1279.25,1277.75,1279,1396
20110601|2011-06-08 18:00,9,1279,1279.25,1278.5,1279,1202
20110601|2011-06-08 18:30,9,1279.25,1280,1278.75,1279.75,2848
20110601|2011-06-08 19:00,9,1280,1280,1278.75,1279.5,2435
20110601|2011-06-08 19:30,9,1279.25,1280,1279.25,1279.75,1685
20110601|2011-06-08 20:00,9,1280,1281.75,1279.75,1281.5,4681
20110601|2011-06-08 20:30,9,1281.75,1281.75,1280,1281,3707
20110601|2011-06-08 21:00,9,1281.25,1281.25,1280,1280.75,1370
20110601|2011-06-08 21:30,9,1281,1281.5,1280.25,1281,2237
20110601|2011-06-08 22:00,9,1281.25,1281.75,1280.75,1281.25,2566
20110601|2011-06-08 22:30,9,1281.25,1281.75,1279.25,1279.5,3215
20110601|2011-06-08 23:00,9,1279.75,1279.75,1278,1278.5,2603
20110601|2011-06-08 23:30,9,1278.5,1279,1278.25,1279,1609
20110601|2011-06-09 00:00,9,1279,1280.75,1279,1280.75,2122
20110601|2011-06-09 00:30,9,1280.5,1281.25,1279.5,1280,2448
20110601|2011-06-09 01:00,9,1280,1281,1280,1280.5,2401
20110601|2011-06-09 01:30,9,1280.5,1280.75,1279.75,1280.25,3913
20110601|2011-06-09 02:00,9,1280.25,1285.25,1280,1284.25,25209
20110601|2011-06-09 02:30,9,1284.5,1284.5,1283.25,1283.5,7909
20110601|2011-06-09 03:00,9,1283.5,1283.5,1281.5,1282.5,10592
20110601|2011-06-09 03:30,9,1282.75,1284,1280.5,1280.75,12235
20110601|2011-06-09 04:00,9,1280.75,1281,1278.25,1280.5,13506
20110601|2011-06-09 04:30,9,1280.5,1281.75,1279.5,1281,8511
20110601|2011-06-09 05:00,9,1281,1281.25,1279.75,1280.5,5924
20110601|2011-06-09 05:30,9,1280.5,1281.75,1280,1280.75,7670
20110601|2011-06-09 06:00,9,1280.75,1282.75,1280.25,1282.25,12484
20110601|2011-06-09 06:30,9,1282.25,1282.75,1281.5,1282,9300
20110601|2011-06-09 07:00,9,1282.25,1282.25,1280.5,1281.75,12673
20110601|2011-06-09 07:30,9,1281.5,1284.25,1279.25,1281.25,78898
20110601|2011-06-09 08:00,9,1281.25,1283.25,1281.25,1282.25,38102
20110601|2011-06-09 08:30,9,1282.5,1285,1279,1284.75,126596
20110601|2011-06-09 09:00,9,1285,1288,1284.75,1286.5,114382
20110601|2011-06-09 09:30,9,1286.75,1290,1286.25,1288.75,81766
20110601|2011-06-09 10:00,9,1288.5,1289.5,1286.5,1287.5,60924
20110601|2011-06-09 10:30,9,1287.5,1292,1287.25,1290.75,60699
20110601|2011-06-09 11:00,9,1290.75,1293,1290.25,1290.75,47868
20110601|2011-06-09 11:30,9,1290.75,1292,1289.75,1291,25990
20110601|2011-06-09 12:00,9,1290.75,1292.25,1290.75,1291.25,24502
20110601|2011-06-09 12:30,9,1291,1292.75,1290.25,1291.5,20277
20110601|2011-06-09 13:00,9,1291.5,1293,1291,1292.5,19911
20110601|2011-06-09 13:30,9,1292.25,1294,1291,1294,31298
20110601|2011-06-09 14:00,9,1293.75,1294,1291.25,1291.75,31130
20110601|2011-06-09 14:30,9,1291.75,1292.25,1288,1288.25,98569
20110601|2011-06-09 15:00,9,1288.5,1288.75,1286.75,1287.5,59399
20110601|2011-06-09 15:30,10,1287.75,1288,1286.75,1287.5,4821
20110601|2011-06-09 16:00,10,1287.25,1288.25,1287.25,1287.75,1229
20110601|2011-06-09 17:00,10,1287.75,1288.75,1287.25,1288.5,2621
20110601|2011-06-09 17:30,10,1288.5,1288.75,1288.25,1288.25,239
20110601|2011-06-09 18:00,10,1288.25,1288.5,1288,1288,362
20110601|2011-06-09 18:30,10,1288,1288.25,1287,1287.25,3864
20110601|2011-06-09 19:00,10,1287.25,1288.75,1287,1288.25,2338
20110601|2011-06-09 19:30,10,1288,1288.5,1287,1287,1310
20110601|2011-06-09 20:00,10,1287,1287,1286.25,1286.75,2203
20110601|2011-06-09 20:30,10,1286.75,1286.75,1285.5,1285.75,2765
20110601|2011-06-09 21:00,10,1285.75,1285.75,1284.5,1285,3907
20110601|2011-06-09 21:30,10,1285,1285.25,1284.75,1285,1108
20110601|2011-06-09 22:00,10,1285,1285.75,1284.25,1285.25,2040
20110601|2011-06-09 22:30,10,1285.25,1285.25,1283,1283.5,3588
20110601|2011-06-09 23:00,10,1283.5,1283.75,1283.25,1283.25,760
20110601|2011-06-09 23:30,10,1283.25,1283.25,1282.5,1283,2797
20110601|2011-06-10 00:00,10,1283.25,1283.5,1282.5,1283.5,1676
20110601|2011-06-10 00:30,10,1283.25,1283.75,1283,1283.5,3399
20110601|2011-06-10 01:00,10,1283.25,1284.25,1282.5,1283.75,5369
20110601|2011-06-10 01:30,10,1284,1285,1283.75,1284.75,5106
20110601|2011-06-10 02:00,10,1284.75,1285,1281.25,1282.5,13630
20110601|2011-06-10 02:30,10,1282.75,1284,1282,1283.5,7927
20110601|2011-06-10 03:00,10,1283.25,1284.5,1283,1283.5,5903
20110601|2011-06-10 03:30,10,1283.5,1287,1283.5,1286.75,9556
20110601|2011-06-10 04:00,10,1286.75,1287.5,1285.5,1286.25,7127
20110601|2011-06-10 04:30,10,1286,1286.5,1285,1286,4945
20110601|2011-06-10 05:00,10,1285.75,1286.75,1285.5,1286,3762
20110601|2011-06-10 05:30,10,1286,1286,1282.75,1283.5,10684
20110601|2011-06-10 06:00,10,1283.25,1284.5,1282,1283,11637
20110601|2011-06-10 06:30,10,1283,1285.25,1283,1284.75,11325
20110601|2011-06-10 07:00,10,1284.75,1286.5,1284,1284.25,10482
20110601|2011-06-10 07:30,10,1284.25,1285.75,1282.5,1282.75,19007
20110601|2011-06-10 08:00,10,1282.75,1283.5,1281,1283,22148
20110601|2011-06-10 08:30,10,1283,1284,1276.5,1277.5,94974
20110601|2011-06-10 09:00,10,1277.5,1278,1274.5,1277.25,68076
20110601|2011-06-10 09:30,10,1277.25,1277.5,1271.75,1273.25,59045
20110601|2011-06-10 10:00,10,1273.5,1273.75,1269.75,1272.5,68026
20110601|2011-06-10 10:30,10,1272.75,1273.75,1270.75,1273,30023
20110601|2011-06-10 11:00,10,1273,1274,1271.25,1273,30418
20110601|2011-06-10 11:30,10,1273,1274.75,1272.5,1273.25,19798
20110601|2011-06-10 12:00,10,1273.25,1273.25,1270.25,1271.5,21015
20110601|2011-06-10 12:30,10,1271.5,1271.75,1267,1268.5,40898
20110601|2011-06-10 13:00,10,1268.75,1276.5,1268.5,1274.5,76163
20110601|2011-06-10 13:30,10,1274.5,1278.25,1272.5,1278.25,44149
20110601|2011-06-10 14:00,10,1278.25,1278.75,1274.75,1275.25,38601
20110601|2011-06-10 14:30,10,1275.25,1276.5,1269.5,1269.75,69955
20110601|2011-06-10 15:00,10,1270,1270.25,1268,1270.25,40915
20110601|2011-06-12 17:00,13,1270,1271.25,1268.5,1270.75,2156
20110601|2011-06-12 17:30,13,1270.5,1270.5,1269.25,1269.75,1738
20110601|2011-06-12 18:00,13,1269.75,1270,1268.25,1269,1327
20110601|2011-06-12 18:30,13,1269,1269.75,1268.75,1269,1086
20110601|2011-06-12 19:00,13,1268.75,1271.5,1268.75,1271.25,1943
20110601|2011-06-12 19:30,13,1271.25,1272.5,1271.25,1272,1413
20110601|2011-06-12 20:00,13,1272,1272.25,1270.75,1271.5,1281
20110601|2011-06-12 20:30,13,1271.25,1273,1271.25,1272.75,680
20110601|2011-06-12 21:00,13,1272.75,1273.25,1272.5,1272.75,727
20110601|2011-06-12 21:30,13,1272.5,1273,1271.5,1271.75,363
20110601|2011-06-12 22:00,13,1271.5,1271.75,1269.75,1270,736
20110601|2011-06-12 22:30,13,1270.25,1270.75,1270.25,1270.5,251
20110601|2011-06-12 23:00,13,1270.75,1270.75,1270,1270.5,207
20110601|2011-06-12 23:30,13,1270.25,1270.25,1269.75,1269.75,272
20110601|2011-06-13 00:00,13,1270,1270.25,1269.75,1270,449
20110601|2011-06-13 00:30,13,1269.75,1271.25,1269.75,1271.25,1438
20110601|2011-06-13 01:00,13,1271,1272,1270.5,1271.75,2145
20110601|2011-06-13 01:30,13,1271.75,1273,1271.75,1272.5,1149
20110601|2011-06-13 02:00,13,1272.5,1273,1270.75,1272.25,3112
20110601|2011-06-13 02:30,13,1272.25,1273.75,1272.25,1273,3256
20110601|2011-06-13 03:00,13,1272.75,1273.75,1272.5,1272.5,5149
20110601|2011-06-13 03:30,13,1272.5,1273.5,1269.5,1269.75,3853
20110601|2011-06-13 04:00,13,1269.5,1270.5,1268.75,1270,2696
20110601|2011-06-13 04:30,13,1270,1270.75,1269.25,1270.5,1999
20110601|2011-06-13 05:00,13,1270.5,1272.25,1269.75,1272,1478
20110601|2011-06-13 05:30,13,1272,1272.75,1271.5,1272.5,3537
20110601|2011-06-13 06:00,13,1272.25,1274.25,1272.25,1273.75,6457
20110601|2011-06-13 06:30,13,1273.75,1273.75,1271.75,1272.25,3293
20110601|2011-06-13 07:00,13,1272.25,1274.25,1272.25,1273.5,6536
20110601|2011-06-13 07:30,13,1273.75,1275.5,1273.25,1275,7311
20110601|2011-06-13 08:00,13,1275,1275.5,1273.25,1273.5,5318
20110601|2011-06-13 08:30,13,1273.25,1277,1272.5,1275.75,31180
20110601|2011-06-13 09:00,13,1275.75,1276.75,1273,1275.75,19923
20110601|2011-06-13 09:30,13,1276,1276,1272.25,1273.5,14492
20110601|2011-06-13 10:00,13,1273.25,1274.5,1271,1273.75,16779
20110601|2011-06-13 10:30,13,1273.75,1274.5,1270.25,1270.75,15871
20110601|2011-06-13 11:00,13,1271,1272.25,1268.75,1269.5,12389
20110601|2011-06-13 11:30,13,1269.5,1271.5,1268.25,1268.75,6763
20110601|2011-06-13 12:00,13,1268.5,1270.5,1265,1269.75,22006
20110601|2011-06-13 12:30,13,1269.75,1275,1269,1274.75,16316
20110601|2011-06-13 13:00,13,1274.75,1277.25,1273.75,1275,14524
20110601|2011-06-13 13:30,13,1275,1277,1272.5,1273.5,13903
20110601|2011-06-13 14:00,13,1273.5,1275.75,1271.75,1274,10834
20110601|2011-06-13 14:30,13,1274.25,1274.25,1270,1271.5,20448
20110601|2011-06-13 15:00,13,1271.75,1272.75,1270.5,1271.75,11718
20110601|2011-06-13 15:30,14,1272,1273.75,1272,1273,1254
20110601|2011-06-13 16:00,14,1272.75,1273,1272.5,1273,141
20110601|2011-06-13 17:00,14,1272.75,1273.5,1272.75,1272.75,265
20110601|2011-06-13 17:30,14,1272.75,1273.5,1272.75,1273.25,522
20110601|2011-06-13 18:00,14,1273.5,1273.5,1272.75,1273.25,177
20110601|2011-06-13 18:30,14,1273.25,1273.5,1273,1273,148
20110601|2011-06-13 19:00,14,1273.5,1273.75,1273,1273.5,719
20110601|2011-06-13 19:30,14,1273.5,1273.5,1272.25,1272.25,410
20110601|2011-06-13 20:00,14,1272,1272,1270.5,1270.75,1198
20110601|2011-06-13 20:30,14,1270.75,1273.25,1270.75,1273.25,485
20110601|2011-06-13 21:00,14,1273.5,1279,1273.5,1278,5704
20110601|2011-06-13 21:30,14,1277.75,1278.75,1277.5,1278,953
20110601|2011-06-13 22:00,14,1278.25,1278.75,1277.25,1278.5,302
20110601|2011-06-13 22:30,14,1278,1280.25,1278,1279,1053
20110601|2011-06-13 23:00,14,1279,1280,1278.75,1279.75,290
20110601|2011-06-13 23:30,14,1279.75,1280.5,1279.25,1280.25,703
20110601|2011-06-14 00:00,14,1280.25,1281.75,1279.75,1281,1344
20110601|2011-06-14 00:30,14,1281,1281,1280,1280,1070
20110601|2011-06-14 01:00,14,1280,1281.5,1279.75,1280.5,1532
20110601|2011-06-14 01:30,14,1280.5,1281.75,1280,1281,1425
20110601|2011-06-14 02:00,14,1281,1283.75,1280.75,1282.25,7548
20110601|2011-06-14 02:30,14,1282.25,1282.25,1280,1281,3657
20110601|2011-06-14 03:00,14,1281.25,1284,1281.25,1283.25,4988
20110601|2011-06-14 03:30,14,1283,1283.5,1282,1283,5099
20110601|2011-06-14 04:00,14,1283,1284,1281.75,1281.75,4522
20110601|2011-06-14 04:30,14,1281.75,1282.5,1281.25,1282.25,2005
20110601|2011-06-14 05:00,14,1282.25,1282.25,1280.75,1281.5,3370
20110601|2011-06-14 05:30,14,1281.25,1281.5,1278.75,1279,4994
20110601|2011-06-14 06:00,14,1279.25,1281.25,1278.75,1280.5,6960
20110601|2011-06-14 06:30,14,1280.5,1281.25,1279.75,1280.5,2413
20110601|2011-06-14 07:00,14,1280.5,1282,1280.5,1281,4867
20110601|2011-06-14 07:30,14,1281.25,1285.75,1281.25,1285.5,16325
20110601|2011-06-14 08:00,14,1285.5,1285.5,1283,1283.25,6560
20110601|2011-06-14 08:30,14,1283.25,1287.25,1282.75,1286,28811
20110601|2011-06-14 09:00,14,1286,1287.75,1285,1287.5,18286
20110601|2011-06-14 09:30,14,1287.5,1289.25,1287,1287.75,16734
20110601|2011-06-14 10:00,14,1287.75,1288.25,1286.25,1287,8472
20110601|2011-06-14 10:30,14,1286.75,1288.75,1286,1288.25,8932
20110601|2011-06-14 11:00,14,1288.5,1289.25,1287,1288.75,5719
20110601|2011-06-14 11:30,14,1288.75,1290.25,1288,1289.75,5308
20110601|2011-06-14 12:00,14,1289.75,1290.75,1288.25,1290.25,5992
20110601|2011-06-14 12:30,14,1290.25,1291.75,1289,1289.5,9024
20110601|2011-06-14 13:00,14,1289.5,1291,1288.75,1290.5,5169
20110601|2011-06-14 13:30,14,1290.5,1291.75,1289.5,1291,5572
20110601|2011-06-14 14:00,14,1291,1292.5,1289,1289.5,8621
20110601|2011-06-14 14:30,14,1290,1290,1286.5,1287.75,21863
20110601|2011-06-14 15:00,14,1287.75,1290.25,1287.5,1289.25,12851
20110601|2011-06-14 15:30,15,1288.75,1289,1287.5,1288.5,2084
20110601|2011-06-14 16:00,15,1288.25,1288.75,1288.25,1288.25,169
20110601|2011-06-14 17:00,15,1288.5,1288.75,1287.75,1288.5,331
20110601|2011-06-14 17:30,15,1288.75,1289,1288.5,1288.5,53
20110601|2011-06-14 18:00,15,1288.75,1288.75,1287.5,1288.5,167
20110601|2011-06-14 18:30,15,1288.5,1288.75,1287.5,1287.75,349
20110601|2011-06-14 19:00,15,1288,1288,1287.25,1287.25,333
20110601|2011-06-14 19:30,15,1287.25,1288,1287,1287.75,212
20110601|2011-06-14 20:00,15,1288,1288,1286.75,1287.25,791
20110601|2011-06-14 20:30,15,1287,1287.5,1286.25,1286.75,257
20110601|2011-06-14 21:00,15,1286.75,1286.75,1285.75,1286.25,573
20110601|2011-06-14 21:30,15,1286.25,1286.5,1284.75,1285.25,406
20110601|2011-06-14 22:00,15,1285.75,1286,1285,1285.25,437
20110601|2011-06-14 22:30,15,1285,1285.25,1284.5,1285,638
20110601|2011-06-14 23:00,15,1285,1286.5,1285,1286.25,227
20110601|2011-06-14 23:30,15,1286.25,1286.5,1285,1285.75,151
20110601|2011-06-15 00:00,15,1285.75,1286.5,1285.75,1286.25,244
20110601|2011-06-15 00:30,15,1286.5,1286.5,1285.5,1286,649
20110601|2011-06-15 01:00,15,1286,1286,1284.75,1285,1307
20110601|2011-06-15 01:30,15,1285.25,1285.75,1283.75,1284.75,1259
20110601|2011-06-15 02:00,15,1285,1285.75,1284,1285.5,3626
20110601|2011-06-15 02:30,15,1285.25,1285.5,1284.25,1284.75,2081
20110601|2011-06-15 03:00,15,1284.5,1285.25,1284,1284.75,1869
20110601|2011-06-15 03:30,15,1285,1285,1283,1283,1505
20110601|2011-06-15 04:00,15,1283,1284.25,1282.25,1282.75,3094
20110601|2011-06-15 04:30,15,1282.75,1284.25,1282.25,1284.25,3527
20110601|2011-06-15 05:00,15,1284.25,1285.25,1283.75,1285.25,2765
20110601|2011-06-15 05:30,15,1285,1285.25,1283.25,1283.5,1759
20110601|2011-06-15 06:00,15,1283.25,1284.5,1283.25,1284.25,1916
20110601|2011-06-15 06:30,15,1283.75,1284.5,1282.75,1282.75,2655
20110601|2011-06-15 07:00,15,1283,1283.5,1278.25,1278.25,8184
20110601|2011-06-15 07:30,15,1279,1279,1276.25,1277.25,15474
20110601|2011-06-15 08:00,15,1276.75,1278.75,1275.75,1277.25,7541
20110601|2011-06-15 08:30,15,1277.25,1280.5,1274.5,1279.25,22283
20110601|2011-06-15 09:00,15,1279.25,1281.25,1277.5,1277.75,11387
20110601|2011-06-15 09:30,15,1277.75,1280.75,1276.25,1279.5,11564
20110601|2011-06-15 10:00,15,1279.5,1280.25,1276.75,1277.5,10133
20110601|2011-06-15 10:30,15,1277.75,1278,1268.25,1270.5,23843
20110601|2011-06-15 11:00,15,1270.5,1271.25,1262.75,1267.25,15288
20110601|2011-06-15 11:30,15,1267,1268.75,1265.5,1266,11775
20110601|2011-06-15 12:00,15,1266.5,1267,1263.5,1266,8647
20110601|2011-06-15 12:30,15,1266,1266.25,1263.25,1265.5,10783
20110601|2011-06-15 13:00,15,1265.5,1269,1263,1263,8742
20110601|2011-06-15 13:30,15,1263,1267.5,1262.5,1264.25,11667
20110601|2011-06-15 14:00,15,1264,1266.75,1261.25,1265.5,8097
20110601|2011-06-15 14:30,15,1265.5,1268.5,1263.75,1264.75,22581
20110601|2011-06-15 15:00,15,1264.75,1267.5,1264.5,1265,9637
20110601|2011-06-15 15:30,16,1266.25,1267.25,1265.25,1265.75,302
20110601|2011-06-15 16:00,16,1265.5,1266.25,1265.5,1265.5,267
20110601|2011-06-15 17:00,16,1265.75,1267.5,1265.75,1267.25,385
20110601|2011-06-15 17:30,16,1267.25,1267.75,1267.25,1267.75,93
20110601|2011-06-15 18:00,16,1267.5,1268.25,1266,1266,422
20110601|2011-06-15 18:30,16,1266,1267.25,1264.75,1266.5,276
20110601|2011-06-15 19:00,16,1266,1267.5,1265.25,1267.25,177
20110601|2011-06-15 19:30,16,1267.25,1268,1267.25,1267.75,83
20110601|2011-06-15 20:00,16,1268,1268.5,1266,1267,491
20110601|2011-06-15 20:30,16,1266.75,1268,1266,1268,182
20110601|2011-06-15 21:00,16,1267.75,1268.25,1267.25,1268.25,123
20110601|2011-06-15 21:30,16,1268.5,1270.25,1268.5,1269.25,312
20110601|2011-06-15 22:00,16,1269,1269.5,1268.5,1268.75,428
20110601|2011-06-15 22:30,16,1268.75,1269.25,1268.75,1269,108
20110601|2011-06-15 23:00,16,1269.25,1269.5,1267.75,1267.75,132
20110601|2011-06-15 23:30,16,1267.75,1268,1266,1266.5,500
20110601|2011-06-16 00:00,16,1266.5,1267.25,1266,1266.25,332
20110601|2011-06-16 00:30,16,1266.25,1266.25,1263.75,1265.25,1171
20110601|2011-06-16 01:00,16,1265.25,1265.5,1262.75,1264,1459
20110601|2011-06-16 01:30,16,1264,1266,1264,1265.75,1049
20110601|2011-06-16 02:00,16,1265.75,1266.25,1262.75,1265.5,2953
20110601|2011-06-16 02:30,16,1265.75,1267.5,1264.25,1267.5,1248
20110601|2011-06-16 03:00,16,1267.5,1269.75,1266,1269.25,1335
20110601|2011-06-16 03:30,16,1269,1269.5,1267.25,1267.25,1331
20110601|2011-06-16 04:00,16,1267.25,1267.5,1263.25,1263.75,1731
20110601|2011-06-16 04:30,16,1263.25,1265,1261.75,1264.25,2743
20110601|2011-06-16 05:00,16,1264.25,1264.5,1262,1263,2830
20110601|2011-06-16 05:30,16,1262.75,1265.5,1262.75,1264.75,876
20110601|2011-06-16 06:00,16,1265,1266,1262.5,1263,1160
20110601|2011-06-16 06:30,16,1262.75,1262.75,1259.25,1259.5,1733
20110601|2011-06-16 07:00,16,1259.5,1260.75,1259,1260.25,2930
20110601|2011-06-16 07:30,16,1260.75,1267.25,1260.75,1266.75,4892
20110601|2011-06-16 08:00,16,1266.5,1268.25,1263.75,1265.5,3878
20110601|2011-06-16 08:30,16,1265.25,1270,1264.5,1267.25,13397
20110601|2011-06-16 09:00,16,1265.5,1272,1261.5,1269,14621
20110601|2011-06-16 09:30,16,1269,1273.25,1268.5,1271,5775
20110601|2011-06-16 10:00,16,1271.25,1274,1267.75,1273,8173
20110601|2011-06-16 10:30,16,1272.75,1274.5,1270,1270.75,4489
20110601|2011-06-16 11:00,16,1270.75,1273.25,1270.25,1273,2202
20110601|2011-06-16 11:30,16,1273,1273.25,1270.5,1270.75,1010
20110601|2011-06-16 12:00,16,1270.5,1271.75,1269.25,1269.25,3699
20110601|2011-06-16 12:30,16,1269.25,1269.5,1263.25,1263.25,5279
20110601|2011-06-16 13:00,16,1263.25,1265,1261.5,1263.5,4288
20110601|2011-06-16 13:30,16,1263.25,1263.5,1258,1262,5940
20110601|2011-06-16 14:00,16,1262,1265.25,1261.5,1264.25,5292
20110601|2011-06-16 14:30,16,1264.25,1268.5,1264,1267.75,10545
20110601|2011-06-16 15:00,16,1268,1269.5,1267.25,1269.5,6586
20110601|2011-06-16 15:30,17,1269.5,1271,1268.5,1270.5,329
20110601|2011-06-16 16:00,17,1270.25,1270.5,1269.5,1270,149
20110601|2011-06-16 17:00,17,1270,1271,1270,1270.5,743
20110601|2011-06-16 17:30,17,1271,1272.75,1271,1272.25,232
20110601|2011-06-16 18:00,17,1272,1273.5,1272,1273,204
20110601|2011-06-16 18:30,17,1272.75,1273,1272.5,1272.75,18
20110601|2011-06-16 19:00,17,1273,1273,1271.75,1272.5,183
20110601|2011-06-16 19:30,17,1272,1273.5,1272,1272.25,63
20110601|2011-06-16 20:00,17,1272.25,1273.5,1272.25,1272.5,74
20110601|2011-06-16 20:30,17,1272,1272,1270.75,1271.75,214
20110601|2011-06-16 21:00,17,1271.5,1271.75,1271,1271.25,55
20110601|2011-06-16 21:30,17,1271.25,1271.25,1269.5,1271,200
20110601|2011-06-16 22:00,17,1271,1271.5,1270,1271,30
20110601|2011-06-16 22:30,17,1271.5,1271.5,1270.25,1270.25,39
20110601|2011-06-16 23:00,17,1270,1270.5,1269,1269,205
20110601|2011-06-16 23:30,17,1269,1269,1267.75,1267.75,750
20110601|2011-06-17 00:00,17,1268,1268.25,1266.25,1266.5,396
20110601|2011-06-17 00:30,17,1266.5,1267.75,1266.5,1267.75,370
20110601|2011-06-17 01:00,17,1267.25,1268.5,1267,1268.25,192
20110601|2011-06-17 01:30,17,1268.25,1269.25,1267.75,1269.25,301
20110601|2011-06-17 02:00,17,1269,1269.25,1266.5,1267,512
20110601|2011-06-17 02:30,17,1266.75,1267.25,1264.25,1264.5,1036
20110601|2011-06-17 03:00,17,1264.75,1266.75,1264.75,1265.25,587
20110601|2011-06-17 03:30,17,1265.25,1266.75,1265.25,1265.75,791
20110601|2011-06-17 04:00,17,1265.5,1272.5,1265,1270.75,1419
20110601|2011-06-17 04:30,17,1270.75,1274.5,1270.5,1273,1986
20110601|2011-06-17 05:00,17,1272.5,1276.5,1270.5,1276,1846
20110601|2011-06-17 05:30,17,1276.25,1279,1274.75,1278.5,2080
20110601|2011-06-17 06:00,17,1278.5,1280.75,1278.25,1279.5,3087
20110601|2011-06-17 06:30,17,1279.5,1282.5,1278.75,1282.25,2649
20110601|2011-06-17 07:00,17,1282,1282.25,1279.5,1280,5009
20110601|2011-06-17 07:30,17,1280.25,1282.25,1279.5,1281.25,3948
20110601|2011-06-17 08:00,17,1281.25,1281.25,1279.25,1280.75,3806
20110901|2011-04-04 04:00,4,1323.5,1323.5,1323.5,1323.5,10
20110901|2011-04-04 04:30,4,1323.5,1323.5,1323.5,1323.5,1
20110901|2011-04-04 06:00,4,1325.75,1325.75,1325.75,1325.75,22
20110901|2011-04-04 06:30,4,1325.25,1325.25,1325.25,1325.25,1
20110901|2011-04-04 07:30,4,1325.5,1325.5,1325.5,1325.5,5
20110901|2011-04-04 08:00,4,1325,1325,1325,1325,2
20110901|2011-04-04 08:30,4,1324.75,1326,1323.5,1323.5,79
20110901|2011-04-04 10:00,4,1323.25,1323.5,1322.5,1322.5,25
20110901|2011-04-04 12:30,4,1322,1322,1321,1321,2
20110901|2011-04-04 13:00,4,1320.5,1321.5,1320.5,1321.5,2
20110901|2011-04-04 13:30,4,1321.5,1321.5,1321.5,1321.5,1
20110901|2011-04-04 14:00,4,1321,1321,1321,1321,3
20110901|2011-04-04 14:30,4,1323,1323,1323,1323,3
20110901|2011-04-04 15:00,4,1323.25,1323.25,1323.25,1323.25,1
20110901|2011-04-04 15:30,5,1325,1325,1325,1325,1
20110901|2011-04-04 18:30,5,1324.75,1324.75,1324.75,1324.75,1
20110901|2011-04-04 19:30,5,1323.75,1323.75,1323.75,1323.75,1
20110901|2011-04-04 21:00,5,1322.25,1322.25,1322.25,1322.25,1
20110901|2011-04-05 00:30,5,1321.75,1321.75,1321.75,1321.75,1
20110901|2011-04-05 01:00,5,1322,1322,1322,1322,2
20110901|2011-04-05 03:00,5,1320.25,1320.25,1318.25,1319.75,6
20110901|2011-04-05 03:30,5,1319,1319,1318.75,1318.75,2
20110901|2011-04-05 05:00,5,1318,1319,1318,1319,25
20110901|2011-04-05 05:30,5,1318.5,1318.5,1318.5,1318.5,2
20110901|2011-04-05 06:00,5,1319.5,1319.5,1319.5,1319.5,1
20110901|2011-04-05 06:30,5,1318.75,1318.75,1318.75,1318.75,1
20110901|2011-04-05 07:30,5,1318.5,1318.5,1318.5,1318.5,1
20110901|2011-04-05 08:30,5,1321,1323,1321,1322,60
20110901|2011-04-05 09:00,5,1321.5,1324,1321.5,1324,54
20110901|2011-04-05 09:30,5,1326.25,1326.25,1325,1325,22
20110901|2011-04-05 10:00,5,1325.75,1325.75,1325.75,1325.75,1
20110901|2011-04-05 10:30,5,1325.25,1327.75,1325.25,1327.75,3
20110901|2011-04-05 11:00,5,1327.5,1327.75,1326.5,1326.5,19
20110901|2011-04-05 11:30,5,1327.75,1327.75,1327.75,1327.75,1
20110901|2011-04-05 12:00,5,1327.5,1328.5,1327.5,1327.75,11
20110901|2011-04-05 12:30,5,1327.5,1327.5,1327.5,1327.5,1
20110901|2011-04-05 13:00,5,1326.5,1327.75,1325.25,1325.25,4
20110901|2011-04-05 13:30,5,1325,1325,1325,1325,2
20110901|2011-04-05 14:00,5,1323.25,1324,1323,1323.5,8
20110901|2011-04-05 14:30,5,1323.5,1323.5,1321.25,1322.5,106
20110901|2011-04-05 15:00,5,1322,1322,1321.5,1321.5,58
20110901|2011-04-05 15:30,6,1321.5,1321.5,1321.5,1321.5,3
20110901|2011-04-05 17:00,6,1322,1322,1322,1322,1
20110901|2011-04-05 19:00,6,1323.25,1323.25,1323.25,1323.25,2
20110901|2011-04-05 23:00,6,1324.5,1324.5,1324.5,1324.5,58
20110901|2011-04-06 02:30,6,1325.5,1325.5,1325.5,1325.5,1
20110901|2011-04-06 03:00,6,1324,1324,1324,1324,3
20110901|2011-04-06 04:30,6,1326.5,1326.5,1326.5,1326.5,1
20110901|2011-04-06 05:00,6,1327.5,1327.5,1327.5,1327.5,1
20110901|2011-04-06 05:30,6,1330.25,1330.25,1330.25,1330.25,1
20110901|2011-04-06 06:30,6,1329.5,1329.5,1329.5,1329.5,5
20110901|2011-04-06 07:00,6,1330.25,1331,1330,1331,8
20110901|2011-04-06 07:30,6,1328.75,1328.75,1328.75,1328.75,3
20110901|2011-04-06 08:30,6,1328.25,1329.75,1328.25,1328.5,8
20110901|2011-04-06 09:00,6,1329,1329,1325.75,1327.5,25
20110901|2011-04-06 09:30,6,1327.75,1329.25,1327.75,1328,47
20110901|2011-04-06 10:00,6,1326.5,1326.75,1324.25,1324.75,17
20110901|2011-04-06 10:30,6,1325.25,1326,1323,1324,20
20110901|2011-04-06 11:00,6,1322.25,1323.5,1322.25,1323.5,6
20110901|2011-04-06 12:00,6,1324.5,1324.5,1324.5,1324.5,1
20110901|2011-04-06 12:30,6,1324,1325,1324,1325,3
20110901|2011-04-06 13:00,6,1325.5,1325.5,1325.5,1325.5,1
20110901|2011-04-06 13:30,6,1326,1326,1326,1326,5
20110901|2011-04-06 14:00,6,1326.5,1327.5,1326.5,1327.5,3
20110901|2011-04-06 14:30,6,1327.5,1327.5,1327.5,1327.5,1
20110901|2011-04-06 15:00,6,1325.5,1325.5,1324,1324,4
20110901|2011-04-06 15:30,7,1324.25,1324.25,1322.5,1322.5,3
20110901|2011-04-06 19:00,7,1323,1323,1322.5,1322.5,3
20110901|2011-04-06 20:30,7,1323.25,1323.25,1323.25,1323.25,1
20110901|2011-04-06 23:00,7,1322.5,1322.5,1322.5,1322.5,1
20110901|2011-04-06 23:30,7,1322,1322,1322,1322,1
20110901|2011-04-07 06:30,7,1324.25,1325,1324.25,1325,13
20110901|2011-04-07 08:00,7,1323.75,1324.75,1323.75,1324.75,7
20110901|2011-04-07 08:30,7,1324.25,1329.25,1324.25,1329.25,11
20110901|2011-04-07 09:00,7,1328.25,1328.75,1328,1328,13
20110901|2011-04-07 09:30,7,1326,1326,1318.5,1324,90
20110901|2011-04-07 10:00,7,1323.5,1324.75,1322.5,1322.5,12
20110901|2011-04-07 10:30,7,1319,1323,1318.5,1323,26
20110901|2011-04-07 11:00,7,1322.5,1324.5,1322.5,1324,28
20110901|2011-04-07 11:30,7,1325.5,1326.5,1325.25,1325.25,10
20110901|2011-04-07 12:00,7,1325,1325,1323,1323,3
20110901|2011-04-07 12:30,7,1321.75,1321.75,1321.25,1321.25,3
20110901|2011-04-07 13:00,7,1322,1322,1321,1321.25,53
20110901|2011-04-07 13:30,7,1322.75,1322.75,1322.75,1322.75,5
20110901|2011-04-07 14:00,7,1323.5,1323.5,1323.5,1323.5,4
20110901|2011-04-07 14:30,7,1321.75,1323,1321.75,1323,47
20110901|2011-04-07 15:00,7,1323.5,1323.5,1323.5,1323.5,58
20110901|2011-04-07 17:00,8,1324.5,1324.5,1323.75,1323.75,3
20110901|2011-04-07 19:00,8,1324.25,1324.25,1324.25,1324.25,1
20110901|2011-04-07 20:00,8,1324.5,1324.5,1324.5,1324.5,4
20110901|2011-04-07 20:30,8,1324.25,1325,1324.25,1324.5,3
20110901|2011-04-07 21:30,8,1325.5,1325.5,1325.5,1325.5,1
20110901|2011-04-07 22:00,8,1325.5,1325.5,1325.5,1325.5,1
20110901|2011-04-08 01:30,8,1326.25,1326.5,1326.25,1326.5,60
20110901|2011-04-08 02:00,8,1328,1328.5,1328,1328.5,14
20110901|2011-04-08 04:00,8,1328,1328,1328,1328,1
20110901|2011-04-08 06:30,8,1329,1330,1329,1330,8
20110901|2011-04-08 07:00,8,1329.25,1330.25,1329.25,1329.5,12
20110901|2011-04-08 07:30,8,1329.5,1329.5,1328.75,1328.75,2
20110901|2011-04-08 08:00,8,1329.25,1329.75,1329.25,1329.75,4
20110901|2011-04-08 08:30,8,1328.75,1330,1327.75,1327.75,5
20110901|2011-04-08 09:00,8,1327,1327,1323.5,1323.5,16
20110901|2011-04-08 09:30,8,1324,1325.25,1324,1324,5
20110901|2011-04-08 10:00,8,1322.75,1324,1322.25,1324,86
20110901|2011-04-08 10:30,8,1324.75,1324.75,1324.25,1324.25,3
20110901|2011-04-08 11:00,8,1323,1323,1323,1323,1
20110901|2011-04-08 11:30,8,1323.75,1324.5,1321.25,1321.75,62
20110901|2011-04-08 12:00,8,1321.75,1322.5,1321.75,1322,20
20110901|2011-04-08 12:30,8,1322.25,1322.25,1321.75,1321.75,2
20110901|2011-04-08 13:00,8,1320,1320,1320,1320,8
20110901|2011-04-08 13:30,8,1318.25,1319.25,1316,1316,10
20110901|2011-04-08 14:00,8,1313.25,1317,1313.25,1316.25,16
20110901|2011-04-08 14:30,8,1317.5,1318,1317.5,1318,23
20110901|2011-04-08 15:00,8,1318.75,1318.75,1318.25,1318.25,8
20110901|2011-04-10 17:00,11,1321.5,1322.5,1320.25,1322.5,15
20110901|2011-04-10 17:30,11,1323.25,1323.25,1323.25,1323.25,4
20110901|2011-04-10 18:00,11,1323,1323,1323,1323,5
20110901|2011-04-10 20:00,11,1320.5,1320.5,1320.5,1320.5,2
20110901|2011-04-10 21:00,11,1321.25,1321.25,1321.25,1321.25,1
20110901|2011-04-10 21:30,11,1321.25,1321.25,1321.25,1321.25,1
20110901|2011-04-10 22:00,11,1321.75,1321.75,1321.75,1321.75,1
20110901|2011-04-10 23:00,11,1322.5,1322.5,1322.5,1322.5,1
20110901|2011-04-11 00:30,11,1320.5,1320.5,1320.5,1320.5,1
20110901|2011-04-11 01:00,11,1320.5,1320.5,1320.5,1320.5,2
20110901|2011-04-11 01:30,11,1321.25,1322.25,1321.25,1322.25,6
20110901|2011-04-11 03:00,11,1321.25,1321.25,1319.75,1319.75,8
20110901|2011-04-11 04:00,11,1319.75,1319.75,1319.75,1319.75,1
20110901|2011-04-11 05:30,11,1321,1321.75,1321,1321.75,5
20110901|2011-04-11 06:00,11,1322,1322,1322,1322,3
20110901|2011-04-11 06:30,11,1321.75,1321.75,1321.75,1321.75,4
20110901|2011-04-11 07:00,11,1319.75,1319.75,1319.75,1319.75,31
20110901|2011-04-11 08:00,11,1320.25,1320.25,1320,1320,2
20110901|2011-04-11 08:30,11,1320.75,1324,1320.75,1324,13
20110901|2011-04-11 09:00,11,1320,1320,1320,1320,7
20110901|2011-04-11 09:30,11,1321.25,1321.25,1321.25,1321.25,4
20110901|2011-04-11 10:00,11,1323.25,1323.25,1322.25,1322.25,3
20110901|2011-04-11 10:30,11,1320,1320,1320,1320,1
20110901|2011-04-11 11:00,11,1320,1320.5,1318.5,1320,44
20110901|2011-04-11 11:30,11,1319,1319,1315.75,1315.75,48
20110901|2011-04-11 12:00,11,1315.25,1316,1315.25,1316,20
20110901|2011-04-11 12:30,11,1316.5,1316.5,1315.75,1316.5,7
20110901|2011-04-11 13:00,11,1317.75,1317.75,1317.5,1317.5,3
20110901|2011-04-11 13:30,11,1315.75,1316,1313.75,1314,50
20110901|2011-04-11 14:00,11,1313,1313.25,1312,1313,17
20110901|2011-04-11 14:30,11,1313.5,1315,1313.5,1314.5,7
20110901|2011-04-11 15:00,11,1314,1314.5,1313.75,1314.5,76
20110901|2011-04-11 15:30,12,1313.25,1313.25,1313,1313,7
20110901|2011-04-11 16:00,12,1313,1313,1312.75,1312.75,2
20110901|2011-04-11 17:00,12,1312,1312,1312,1312,2
20110901|2011-04-11 17:30,12,1312.5,1312.5,1312.5,1312.5,1
20110901|2011-04-11 18:30,12,1311.5,1311.5,1311,1311,2
20110901|2011-04-11 19:00,12,1311.5,1311.5,1310.5,1310.5,2
20110901|2011-04-11 19:30,12,1310.25,1310.25,1310.25,1310.25,1
20110901|2011-04-11 20:00,12,1309,1309,1309,1309,4
20110901|2011-04-11 21:00,12,1309.75,1309.75,1306.75,1306.75,7
20110901|2011-04-11 21:30,12,1306.75,1307,1306,1306.5,5
20110901|2011-04-11 22:00,12,1305.5,1305.5,1305.5,1305.5,1
20110901|2011-04-11 22:30,12,1306,1307.5,1306,1307.5,3
20110901|2011-04-12 00:00,12,1307.25,1307.25,1307.25,1307.25,1
20110901|2011-04-12 01:00,12,1308,1308,1308,1308,1
20110901|2011-04-12 01:30,12,1308,1308.25,1307.75,1307.75,14
20110901|2011-04-12 02:00,12,1308.75,1309,1308.75,1309,3
20110901|2011-04-12 03:00,12,1307.5,1307.75,1307.5,1307.5,33
20110901|2011-04-12 03:30,12,1307,1307,1306.25,1306.5,17
20110901|2011-04-12 04:00,12,1307,1307.25,1307,1307.25,7
20110901|2011-04-12 05:30,12,1308,1308,1308,1308,4
20110901|2011-04-12 06:30,12,1306.25,1307.25,1306.25,1307.25,13
20110901|2011-04-12 07:00,12,1307.5,1307.5,1307.5,1307.5,1
20110901|2011-04-12 07:30,12,1307.75,1307.75,1305.5,1307,33
20110901|2011-04-12 08:00,12,1307,1307,1307,1307,6
20110901|2011-04-12 08:30,12,1307,1310,1304.5,1305.5,47
20110901|2011-04-12 09:00,12,1304,1305.5,1303,1305.5,13
20110901|2011-04-12 09:30,12,1302,1302.5,1300.5,1300.5,26
20110901|2011-04-12 10:00,12,1301,1301,1301,1301,1
20110901|2011-04-12 10:30,12,1302,1303.5,1302,1303.5,38
20110901|2011-04-12 11:00,12,1302.5,1302.5,1302.5,1302.5,1
20110901|2011-04-12 11:30,12,1303.25,1304.5,1303.25,1304,4
20110901|2011-04-12 12:00,12,1304.25,1304.25,1304.25,1304.25,1
20110901|2011-04-12 12:30,12,1305,1305.25,1303.25,1305.25,50
20110901|2011-04-12 13:00,12,1306,1308,1306,1308,17
20110901|2011-04-12 13:30,12,1307.25,1307.25,1305.25,1305.5,23
20110901|2011-04-12 14:00,12,1305,1305.25,1305,1305.25,46
20110901|2011-04-12 14:30,12,1304,1305.5,1303.75,1305,39
20110901|2011-04-12 15:00,12,1305,1305,1302.5,1302.5,21
20110901|2011-04-12 19:00,13,1306.5,1306.75,1306.5,1306.75,17
20110901|2011-04-12 19:30,13,1307.5,1307.5,1307.5,1307.5,11
20110901|2011-04-12 20:00,13,1306.25,1306.25,1306.25,1306.25,2
20110901|2011-04-12 21:30,13,1305.5,1305.5,1305.5,1305.5,1
20110901|2011-04-12 22:00,13,1305.25,1305.25,1305,1305,21
20110901|2011-04-12 22:30,13,1306.5,1306.5,1306.5,1306.5,10
20110901|2011-04-13 01:00,13,1308.25,1308.25,1308,1308,22
20110901|2011-04-13 02:00,13,1307.75,1308.25,1307.75,1308.25,4
20110901|2011-04-13 02:30,13,1307,1307,1307,1307,1
20110901|2011-04-13 04:00,13,1308,1308,1308,1308,7
20110901|2011-04-13 04:30,13,1309.75,1310,1309.75,1310,2
20110901|2011-04-13 05:00,13,1311,1311,1311,1311,4
20110901|2011-04-13 05:30,13,1309.75,1310.25,1309.75,1310.25,4
20110901|2011-04-13 06:00,13,1310.5,1312.75,1309.75,1312.75,18
20110901|2011-04-13 06:30,13,1312.75,1312.75,1312.25,1312.25,13
20110901|2011-04-13 07:00,13,1311.5,1311.5,1311.5,1311.5,1
20110901|2011-04-13 07:30,13,1312.25,1313,1312.25,1312.75,25
20110901|2011-04-13 08:00,13,1312,1312,1311.5,1311.75,35
20110901|2011-04-13 08:30,13,1312,1312,1308.25,1308.25,14
20110901|2011-04-13 09:00,13,1308,1308.25,1306,1308.25,41
20110901|2011-04-13 09:30,13,1308.5,1308.5,1308.5,1308.5,11
20110901|2011-04-13 10:00,13,1308.5,1308.5,1308.25,1308.25,2
20110901|2011-04-13 10:30,13,1305.25,1305.5,1305.25,1305.5,21
20110901|2011-04-13 11:00,13,1302.75,1302.75,1302.75,1302.75,14
20110901|2011-04-13 11:30,13,1301.25,1301.25,1300,1300,19
20110901|2011-04-13 12:00,13,1302.75,1303.75,1302.75,1303,43
20110901|2011-04-13 12:30,13,1301,1301,1301,1301,1
20110901|2011-04-13 13:00,13,1301,1305,1301,1305,44
20110901|2011-04-13 13:30,13,1304,1306.75,1304,1305.5,51
20110901|2011-04-13 14:00,13,1307,1308,1307,1308,3
20110901|2011-04-13 14:30,13,1307,1307,1304.75,1304.75,64
20110901|2011-04-13 15:00,13,1303.5,1304,1303.5,1304,17
20110901|2011-04-13 16:00,14,1303.25,1303.25,1303.25,1303.25,1
20110901|2011-04-13 17:00,14,1302.5,1303,1302.5,1303,3
20110901|2011-04-13 17:30,14,1303,1303,1300.75,1300.75,5
20110901|2011-04-13 18:30,14,1300.75,1301.5,1300.25,1301.5,4
20110901|2011-04-13 19:30,14,1301.75,1301.75,1301.75,1301.75,1
20110901|2011-04-13 20:00,14,1301.75,1301.75,1301.5,1301.5,2
20110901|2011-04-13 20:30,14,1301.75,1302,1301.25,1301.25,32
20110901|2011-04-13 21:30,14,1302.75,1302.75,1302.5,1302.5,11
20110901|2011-04-13 22:00,14,1303,1303,1302.5,1302.5,17
20110901|2011-04-13 23:00,14,1303.5,1303.5,1303.5,1303.5,2
20110901|2011-04-14 00:00,14,1304,1304,1304,1304,10
20110901|2011-04-14 01:00,14,1304,1304,1304,1304,1
20110901|2011-04-14 01:30,14,1302.75,1302.75,1302.75,1302.75,1
20110901|2011-04-14 02:30,14,1301,1301,1300.75,1300.75,5
20110901|2011-04-14 03:30,14,1301.75,1301.75,1301.75,1301.75,1
20110901|2011-04-14 04:00,14,1300.75,1300.75,1300.75,1300.75,1
20110901|2011-04-14 04:30,14,1299,1299,1296.5,1296.5,21
20110901|2011-04-14 05:00,14,1296.75,1297.75,1296.25,1297.5,9
20110901|2011-04-14 05:30,14,1296.75,1296.75,1296.75,1296.75,5
20110901|2011-04-14 06:00,14,1296.25,1296.25,1296.25,1296.25,7
20110901|2011-04-14 07:00,14,1299,1299,1299,1299,4
20110901|2011-04-14 07:30,14,1295.75,1296.5,1294.75,1295.25,33
20110901|2011-04-14 08:00,14,1295.5,1296.5,1295.5,1296.5,10
20110901|2011-04-14 08:30,14,1297.5,1299,1294,1296.25,67
20110901|2011-04-14 09:00,14,1297.25,1301.5,1297,1301.5,53
20110901|2011-04-14 09:30,14,1301.25,1302,1301,1301,26
20110901|2011-04-14 10:00,14,1300.5,1302,1300.25,1302,11
20110901|2011-04-14 10:30,14,1300.25,1300.25,1300,1300,3
20110901|2011-04-14 11:00,14,1300,1302,1300,1302,3
20110901|2011-04-14 11:30,14,1303.5,1303.5,1303,1303,3
20110901|2011-04-14 12:00,14,1303.25,1303.25,1302,1302,6
20110901|2011-04-14 12:30,14,1303,1303,1300.75,1300.75,4
20110901|2011-04-14 13:00,14,1302.25,1303.75,1302.25,1303.75,7
20110901|2011-04-14 13:30,14,1303.75,1304.25,1303.75,1304.25,2
20110901|2011-04-14 14:00,14,1306,1307,1306,1307,5
20110901|2011-04-14 14:30,14,1306.5,1307.75,1305.25,1305.25,9
20110901|2011-04-14 15:00,14,1305,1305.5,1304.25,1305.5,15
20110901|2011-04-14 15:30,15,1304.5,1304.5,1304.5,1304.5,2
20110901|2011-04-14 17:00,15,1306,1306.5,1306,1306.5,11
20110901|2011-04-14 17:30,15,1306,1306.25,1306,1306.25,3
20110901|2011-04-14 18:30,15,1306.25,1306.25,1306.25,1306.25,2
20110901|2011-04-14 19:00,15,1307.75,1307.75,1307,1307,30
20110901|2011-04-14 19:30,15,1305.75,1306,1305,1305,42
20110901|2011-04-14 20:00,15,1305.75,1305.75,1305.25,1305.25,17
20110901|2011-04-14 21:30,15,1305.25,1305.25,1305.25,1305.25,1
20110901|2011-04-15 00:00,15,1303,1303,1303,1303,2
20110901|2011-04-15 00:30,15,1303.75,1303.75,1303.75,1303.75,6
20110901|2011-04-15 02:00,15,1303.5,1303.5,1303.5,1303.5,12
20110901|2011-04-15 02:30,15,1302.5,1302.5,1301,1301,2
20110901|2011-04-15 03:30,15,1301.75,1301.75,1301.75,1301.75,30
20110901|2011-04-15 04:00,15,1301,1301,1301,1301,1
20110901|2011-04-15 04:30,15,1301.25,1302,1301.25,1302,5
20110901|2011-04-15 05:30,15,1302.5,1303.5,1302.25,1303.5,20
20110901|2011-04-15 06:00,15,1303,1303.5,1302.25,1303.5,48
20110901|2011-04-15 06:30,15,1303,1303,1303,1303,17
20110901|2011-04-15 07:30,15,1302.25,1305,1302,1305,21
20110901|2011-04-15 08:00,15,1306,1308.75,1306,1308.75,53
20110901|2011-04-15 08:30,15,1308.25,1308.25,1305,1308,66
20110901|2011-04-15 09:00,15,1309.5,1310.75,1307,1307,53
20110901|2011-04-15 09:30,15,1306,1308.5,1306,1308.5,15
20110901|2011-04-15 10:00,15,1307.5,1309.25,1307.5,1309.25,40
20110901|2011-04-15 10:30,15,1310,1310.75,1310,1310.75,36
20110901|2011-04-15 11:00,15,1311,1312.5,1310.5,1312.25,14
20110901|2011-04-15 11:30,15,1313.25,1313.5,1313,1313,162
20110901|2011-04-15 12:00,15,1312.5,1312.5,1312,1312,11
20110901|2011-04-15 12:30,15,1312,1312.25,1311.5,1312.25,3
20110901|2011-04-15 13:30,15,1311.5,1311.5,1311.5,1311.5,5
20110901|2011-04-15 14:00,15,1312,1312,1309.5,1310,38
20110901|2011-04-15 14:30,15,1311,1311,1309.5,1310.5,36
20110901|2011-04-15 15:00,15,1311.75,1313.25,1311.5,1313,51
20110901|2011-04-17 17:30,18,1311.75,1312.25,1311.75,1312.25,4
20110901|2011-04-17 18:00,18,1311.75,1312,1311.75,1312,12
20110901|2011-04-17 18:30,18,1311.5,1311.5,1310.75,1311,14
20110901|2011-04-17 19:00,18,1311,1311,1310.5,1310.5,4
20110901|2011-04-17 20:00,18,1310,1310,1310,1310,2
20110901|2011-04-17 20:30,18,1309.75,1309.75,1309.75,1309.75,1
20110901|2011-04-17 21:00,18,1310.75,1310.75,1310.75,1310.75,1
20110901|2011-04-17 22:00,18,1311.75,1311.75,1311.75,1311.75,1
20110901|2011-04-18 00:00,18,1311.25,1311.25,1311.25,1311.25,1
20110901|2011-04-18 01:00,18,1311,1311,1310.75,1310.75,2
20110901|2011-04-18 01:30,18,1310.75,1310.75,1310.75,1310.75,1
20110901|2011-04-18 02:00,18,1309.25,1309.25,1307.5,1307.5,3
20110901|2011-04-18 02:30,18,1306.25,1307.25,1304.5,1307,43
20110901|2011-04-18 03:00,18,1308,1308,1307.75,1307.75,3
20110901|2011-04-18 03:30,18,1305,1305,1305,1305,1
20110901|2011-04-18 04:30,18,1305.5,1305.5,1305.5,1305.5,1
20110901|2011-04-18 05:00,18,1305,1305,1303.75,1303.75,9
20110901|2011-04-18 05:30,18,1303.5,1303.5,1303.5,1303.5,1
20110901|2011-04-18 06:00,18,1305.5,1305.5,1305.5,1305.5,1
20110901|2011-04-18 06:30,18,1303.75,1303.75,1303.75,1303.75,10
20110901|2011-04-18 07:00,18,1304,1305,1304,1305,14
20110901|2011-04-18 07:30,18,1305.25,1305.25,1305.25,1305.25,4
20110901|2011-04-18 08:00,18,1304.25,1304.25,1293.25,1295.25,179
20110901|2011-04-18 08:30,18,1293.5,1294.5,1290,1290.25,64
20110901|2011-04-18 09:00,18,1290,1292.5,1286,1289.75,91
20110901|2011-04-18 09:30,18,1292,1292.5,1287.25,1287.25,70
20110901|2011-04-18 10:00,18,1287.5,1289.5,1285.25,1289.5,31
20110901|2011-04-18 10:30,18,1289,1290.25,1289,1290.25,2
20110901|2011-04-18 11:00,18,1289.5,1289.75,1288.75,1288.75,22
20110901|2011-04-18 11:30,18,1289.25,1289.75,1289.25,1289.25,6
20110901|2011-04-18 12:00,18,1289,1289,1288,1288,3
20110901|2011-04-18 12:30,18,1289.25,1291.75,1289.25,1291.75,8
20110901|2011-04-18 13:00,18,1291.5,1292.25,1291,1292.25,21
20110901|2011-04-18 13:30,18,1294,1296,1294,1295.5,10
20110901|2011-04-18 14:00,18,1295.5,1297.5,1293.5,1296,87
20110901|2011-04-18 14:30,18,1295.5,1295.75,1293.75,1295.75,34
20110901|2011-04-18 15:00,18,1295.5,1295.5,1295.25,1295.25,13
20110901|2011-04-18 15:30,19,1294.5,1294.5,1293.75,1293.75,15
20110901|2011-04-18 17:00,19,1294.25,1294.25,1294.25,1294.25,1
20110901|2011-04-18 17:30,19,1292.75,1292.75,1292.75,1292.75,1
20110901|2011-04-18 18:30,19,1292.25,1293.25,1292.25,1293.25,11
20110901|2011-04-18 20:30,19,1290.5,1290.5,1289.25,1289.75,6
20110901|2011-04-18 21:00,19,1290,1290,1290,1290,3
20110901|2011-04-18 21:30,19,1289,1289,1289,1289,1
20110901|2011-04-18 22:00,19,1289.25,1289.25,1289,1289,22
20110901|2011-04-19 00:00,19,1292.5,1292.5,1292.5,1292.5,1
20110901|2011-04-19 01:00,19,1292.75,1292.75,1292.25,1292.25,3
20110901|2011-04-19 02:30,19,1294.5,1294.5,1292.75,1292.75,33
20110901|2011-04-19 03:30,19,1293.5,1293.5,1293.5,1293.5,1
20110901|2011-04-19 04:30,19,1295.25,1296,1295.25,1296,5
20110901|2011-04-19 05:00,19,1294.5,1294.5,1294.25,1294.25,2
20110901|2011-04-19 05:30,19,1294,1294,1294,1294,1
20110901|2011-04-19 06:00,19,1297,1297,1297,1297,10
20110901|2011-04-19 06:30,19,1297.5,1297.75,1297.5,1297.75,2
20110901|2011-04-19 07:00,19,1298.25,1298.5,1296.75,1296.75,19
20110901|2011-04-19 07:30,19,1299.25,1299.25,1298,1298,2
20110901|2011-04-19 08:00,19,1298,1298.25,1297.75,1297.75,4
20110901|2011-04-19 08:30,19,1298,1300.5,1297.25,1297.25,18
20110901|2011-04-19 09:00,19,1300,1300,1300,1300,4
20110901|2011-04-19 09:30,19,1296.75,1297.75,1296.75,1297.75,2
20110901|2011-04-19 10:00,19,1295.75,1297,1295,1295,30
20110901|2011-04-19 10:30,19,1296,1296,1296,1296,1
20110901|2011-04-19 11:30,19,1297.75,1297.75,1297.75,1297.75,1
20110901|2011-04-19 12:00,19,1298.75,1300,1298.25,1299.75,7
20110901|2011-04-19 12:30,19,1300,1301.75,1300,1301.75,20
20110901|2011-04-19 13:00,19,1300.75,1300.75,1300.75,1300.75,5
20110901|2011-04-19 13:30,19,1301.5,1302.25,1301,1301,3
20110901|2011-04-19 14:00,19,1303,1303,1302.75,1302.75,31
20110901|2011-04-19 14:30,19,1302.25,1303.5,1302.25,1303.5,15
20110901|2011-04-19 15:00,19,1302.25,1303.75,1302.25,1303,38
20110901|2011-04-19 15:30,20,1304.5,1305.75,1303.5,1305.75,16
20110901|2011-04-19 16:00,20,1305.5,1308.25,1305.5,1308.25,5
20110901|2011-04-19 17:00,20,1308.5,1308.5,1308.5,1308.5,10
20110901|2011-04-19 18:00,20,1307.25,1307.25,1307.25,1307.25,10
20110901|2011-04-19 19:00,20,1307.75,1307.75,1307.75,1307.75,2
20110901|2011-04-19 20:00,20,1308,1308.75,1308,1308.75,11
20110901|2011-04-19 20:30,20,1309,1309.5,1309,1309.5,2
20110901|2011-04-19 21:00,20,1309,1309,1309,1309,6
20110901|2011-04-19 21:30,20,1309.5,1309.5,1309.5,1309.5,1
20110901|2011-04-19 22:00,20,1310.5,1310.75,1310.5,1310.5,23
20110901|2011-04-19 23:00,20,1310.5,1310.5,1310.5,1310.5,1
20110901|2011-04-19 23:30,20,1310.75,1310.75,1310.75,1310.75,1
20110901|2011-04-20 00:00,20,1310.75,1310.75,1310.75,1310.75,1
20110901|2011-04-20 01:30,20,1310.5,1310.5,1310.5,1310.5,1
20110901|2011-04-20 02:00,20,1311.5,1312.25,1311.5,1312,4
20110901|2011-04-20 02:30,20,1312.5,1312.5,1312.5,1312.5,33
20110901|2011-04-20 03:00,20,1312,1312,1312,1312,4
20110901|2011-04-20 03:30,20,1313,1315,1313,1315,40
20110901|2011-04-20 04:00,20,1315.25,1318,1315.25,1318,37
20110901|2011-04-20 04:30,20,1318.5,1318.5,1318.5,1318.5,16
20110901|2011-04-20 05:00,20,1318,1319.5,1318,1319.5,29
20110901|2011-04-20 05:30,20,1319,1322.75,1319,1320.25,313
20110901|2011-04-20 06:00,20,1320,1323,1320,1321,26
20110901|2011-04-20 06:30,20,1321.25,1321.25,1320.25,1320.25,25
20110901|2011-04-20 07:00,20,1320.75,1321.75,1320.5,1321.75,6
20110901|2011-04-20 07:30,20,1321.25,1321.25,1321.25,1321.25,1
20110901|2011-04-20 08:00,20,1321,1321,1318.75,1318.75,15
20110901|2011-04-20 08:30,20,1318.5,1320.25,1318.5,1319.5,30
20110901|2011-04-20 09:00,20,1320.5,1323.5,1320.5,1322,72
20110901|2011-04-20 09:30,20,1322.25,1322.75,1321.5,1322.75,11
20110901|2011-04-20 10:00,20,1322,1322,1320.5,1321.75,36
20110901|2011-04-20 10:30,20,1321.25,1322.5,1321.25,1322.5,2
20110901|2011-04-20 11:00,20,1322.5,1322.5,1321,1321.75,5
20110901|2011-04-20 11:30,20,1320.5,1320.5,1320.5,1320.5,4
20110901|2011-04-20 12:00,20,1319.25,1320,1318.75,1318.75,17
20110901|2011-04-20 13:00,20,1319,1319.5,1319,1319.5,3
20110901|2011-04-20 13:30,20,1320,1321,1320,1320.25,22
20110901|2011-04-20 14:00,20,1320,1321.25,1319,1321.25,24
20110901|2011-04-20 14:30,20,1321.25,1321.25,1321.25,1321.25,17
20110901|2011-04-20 15:00,20,1323,1324.75,1323,1323.25,29
20110901|2011-04-20 15:30,21,1324.5,1327.5,1324,1327.5,47
20110901|2011-04-20 16:00,21,1328,1329,1328,1329,3
20110901|2011-04-20 17:00,21,1330,1330,1330,1330,6
20110901|2011-04-20 18:00,21,1329.5,1329.5,1329.5,1329.5,1
20110901|2011-04-20 18:30,21,1328.5,1328.75,1328.5,1328.75,3
20110901|2011-04-20 19:00,21,1328.75,1329.5,1328.75,1329.5,3
20110901|2011-04-20 19:30,21,1329.25,1329.25,1328.5,1328.5,2
20110901|2011-04-20 20:00,21,1327.25,1327.25,1327,1327,23
20110901|2011-04-20 22:30,21,1328.25,1328.25,1328.25,1328.25,1
20110901|2011-04-20 23:30,21,1329,1329,1329,1329,11
20110901|2011-04-21 00:00,21,1328.75,1328.75,1328.75,1328.75,1
20110901|2011-04-21 00:30,21,1330.25,1330.25,1330.25,1330.25,6
20110901|2011-04-21 01:00,21,1328.75,1328.75,1328.75,1328.75,1
20110901|2011-04-21 01:30,21,1329.75,1329.75,1329.75,1329.75,12
20110901|2011-04-21 02:00,21,1328.25,1330.75,1328.25,1330.75,55
20110901|2011-04-21 02:30,21,1331,1331,1331,1331,2
20110901|2011-04-21 03:00,21,1330,1330,1328.25,1328.25,7
20110901|2011-04-21 03:30,21,1329.5,1329.5,1329.25,1329.25,16
20110901|2011-04-21 04:00,21,1330,1330,1330,1330,1
20110901|2011-04-21 05:00,21,1331.75,1331.75,1331.75,1331.75,2
20110901|2011-04-21 05:30,21,1331.25,1331.25,1331.25,1331.25,1
20110901|2011-04-21 06:00,21,1332,1332,1332,1332,3
20110901|2011-04-21 06:30,21,1330.75,1330.75,1330.75,1330.75,4
20110901|2011-04-21 07:00,21,1329,1329.5,1329,1329.5,4
20110901|2011-04-21 07:30,21,1328,1328,1327.25,1327.25,5
20110901|2011-04-21 08:00,21,1328,1328,1328,1328,10
20110901|2011-04-21 08:30,21,1327,1327.25,1325,1326,28
20110901|2011-04-21 09:00,21,1324.5,1326.5,1324,1326.5,49
20110901|2011-04-21 09:30,21,1324.5,1326.75,1324.5,1326.5,12
20110901|2011-04-21 10:00,21,1326.5,1326.5,1326.5,1326.5,1
20110901|2011-04-21 10:30,21,1327.5,1328.25,1327.25,1327.75,5
20110901|2011-04-21 11:00,21,1327.5,1327.5,1327.5,1327.5,2
20110901|2011-04-21 11:30,21,1327.25,1327.5,1327.25,1327.5,2
20110901|2011-04-21 12:00,21,1328.25,1328.25,1327,1327,22
20110901|2011-04-21 12:30,21,1327.25,1327.25,1326.25,1326.25,3
20110901|2011-04-21 13:00,21,1327,1327,1327,1327,1
20110901|2011-04-21 13:30,21,1326.75,1326.75,1326.5,1326.5,4
20110901|2011-04-21 14:00,21,1326,1326.5,1326,1326.5,10
20110901|2011-04-21 14:30,21,1326.5,1328,1326.5,1328,9
20110901|2011-04-21 15:00,21,1327.25,1327.5,1327,1327,8
20110901|2011-04-24 17:00,25,1325.25,1325.25,1324.75,1324.75,6
20110901|2011-04-24 17:30,25,1326.5,1327,1326.5,1327,2
20110901|2011-04-24 18:00,25,1327,1327.5,1327,1327.5,10
20110901|2011-04-24 20:00,25,1327.5,1327.5,1327.5,1327.5,1
20110901|2011-04-24 20:30,25,1327.25,1327.25,1326.75,1326.75,2
20110901|2011-04-24 21:00,25,1327.5,1327.5,1327.5,1327.5,1
20110901|2011-04-24 21:30,25,1327.75,1327.75,1327.25,1327.25,12
20110901|2011-04-24 22:30,25,1327.5,1327.5,1327.5,1327.5,1
20110901|2011-04-25 00:30,25,1327.5,1327.75,1327.5,1327.75,2
20110901|2011-04-25 01:00,25,1327,1327,1327,1327,1
20110901|2011-04-25 02:30,25,1328.25,1328.25,1328.25,1328.25,1
20110901|2011-04-25 03:00,25,1329.25,1329.25,1329.25,1329.25,16
20110901|2011-04-25 03:30,25,1329.25,1329.25,1329.25,1329.25,1
20110901|2011-04-25 04:00,25,1329.25,1329.25,1329.25,1329.25,1
20110901|2011-04-25 06:30,25,1329,1329,1329,1329,1
20110901|2011-04-25 07:00,25,1329.25,1329.25,1329.25,1329.25,1
20110901|2011-04-25 07:30,25,1328,1328,1327.75,1327.75,2
20110901|2011-04-25 08:00,25,1327,1327,1326.75,1326.75,4
20110901|2011-04-25 08:30,25,1326.75,1328.25,1325.25,1328.25,38
20110901|2011-04-25 09:00,25,1327.75,1327.75,1323.75,1324.25,18
20110901|2011-04-25 09:30,25,1323.75,1324.25,1323,1323,13
20110901|2011-04-25 10:00,25,1324,1324,1323.25,1323.25,2
20110901|2011-04-25 10:30,25,1323.75,1325.25,1323.75,1325.25,10
20110901|2011-04-25 11:00,25,1325.5,1325.5,1325.5,1325.5,1
20110901|2011-04-25 12:00,25,1325,1325,1325,1325,2
20110901|2011-04-25 14:00,25,1326,1326,1325.25,1325.25,3
20110901|2011-04-25 14:30,25,1326,1326.5,1326,1326.5,41
20110901|2011-04-25 15:00,25,1325.5,1325.5,1325.5,1325.5,69
20110901|2011-04-25 15:30,26,1325.5,1326.75,1325.5,1326.75,20
20110901|2011-04-25 17:00,26,1327.5,1327.5,1327.5,1327.5,1
20110901|2011-04-25 19:00,26,1327.75,1327.75,1327.75,1327.75,2
20110901|2011-04-25 19:30,26,1327.5,1327.5,1327.5,1327.5,14
20110901|2011-04-25 20:00,26,1326.75,1326.75,1326,1326,22
20110901|2011-04-25 21:00,26,1326.75,1326.75,1326.75,1326.75,6
20110901|2011-04-25 23:00,26,1323.5,1323.5,1323.5,1323.5,1
20110901|2011-04-26 00:00,26,1324.75,1324.75,1324.75,1324.75,10
20110901|2011-04-26 00:30,26,1324.5,1324.5,1324.5,1324.5,1
20110901|2011-04-26 01:00,26,1324.5,1324.5,1324.5,1324.5,3
20110901|2011-04-26 02:00,26,1325.75,1325.75,1325.75,1325.75,4
20110901|2011-04-26 02:30,26,1327.5,1328,1327.5,1328,4
20110901|2011-04-26 03:00,26,1328.5,1328.75,1328.5,1328.75,60
20110901|2011-04-26 03:30,26,1328.75,1329.5,1328.75,1329.5,4
20110901|2011-04-26 04:00,26,1329.25,1331.25,1329.25,1331.25,32
20110901|2011-04-26 04:30,26,1331.25,1331.25,1330.75,1330.75,22
20110901|2011-04-26 05:30,26,1330,1330,1330,1330,1
20110901|2011-04-26 06:30,26,1331.5,1331.5,1331.5,1331.5,1
20110901|2011-04-26 07:00,26,1331,1331,1331,1331,1
20110901|2011-04-26 07:30,26,1331,1331.25,1331,1331.25,3
20110901|2011-04-26 08:00,26,1331.25,1331.75,1330.75,1330.75,21
20110901|2011-04-26 08:30,26,1330.5,1332.25,1330,1332.25,30
20110901|2011-04-26 09:00,26,1332.75,1333.75,1330.5,1333,114
20110901|2011-04-26 09:30,26,1333.25,1336.75,1333.25,1335.75,24
20110901|2011-04-26 10:00,26,1336.5,1337.5,1336,1337,92
20110901|2011-04-26 10:30,26,1338.25,1339,1338,1339,10
20110901|2011-04-26 11:00,26,1339.75,1340.25,1338.75,1338.75,38
20110901|2011-04-26 11:30,26,1338.75,1339.25,1338.5,1338.5,16
20110901|2011-04-26 12:00,26,1338,1338,1337.75,1337.75,40
20110901|2011-04-26 12:30,26,1337,1337,1337,1337,1
20110901|2011-04-26 13:00,26,1337,1337,1337,1337,1
20110901|2011-04-26 13:30,26,1338.75,1338.75,1338.75,1338.75,2
20110901|2011-04-26 14:00,26,1338,1338,1338,1338,10
20110901|2011-04-26 14:30,26,1338,1338,1337.25,1338,9
20110901|2011-04-26 15:00,26,1338,1338,1335.25,1335.25,23
20110901|2011-04-26 17:00,27,1336.5,1336.5,1336.5,1336.5,3
20110901|2011-04-26 19:00,27,1337.75,1338,1337.75,1338,18
20110901|2011-04-26 19:30,27,1338.25,1338.75,1338.25,1338.75,11
20110901|2011-04-26 20:00,27,1339,1339,1339,1339,1
20110901|2011-04-26 20:30,27,1338.25,1338.25,1337.5,1337.5,6
20110901|2011-04-26 23:30,27,1337.25,1337.25,1337.25,1337.25,1
20110901|2011-04-27 00:00,27,1337.5,1337.5,1337.5,1337.5,1
20110901|2011-04-27 00:30,27,1337,1337,1336.75,1336.75,3
20110901|2011-04-27 03:00,27,1336,1336,1336,1336,1
20110901|2011-04-27 04:00,27,1338.75,1338.75,1338.75,1338.75,10
20110901|2011-04-27 05:30,27,1339.25,1340.5,1339.25,1340.5,3
20110901|2011-04-27 07:00,27,1339,1339,1339,1339,1
20110901|2011-04-27 07:30,27,1339.75,1340,1339.75,1340,2
20110901|2011-04-27 08:00,27,1340.75,1341.25,1340.75,1341,13
20110901|2011-04-27 08:30,27,1340.25,1340.25,1338.5,1339.75,24
20110901|2011-04-27 09:00,27,1338.25,1338.25,1336.5,1338,19
20110901|2011-04-27 09:30,27,1336.25,1336.25,1335.5,1335.5,67
20110901|2011-04-27 10:00,27,1336,1337,1336,1337,22
20110901|2011-04-27 10:30,27,1337,1338,1337,1338,12
20110901|2011-04-27 11:00,27,1337.25,1337.25,1337,1337.25,11
20110901|2011-04-27 11:30,27,1336.5,1340.25,1336.5,1340,61
20110901|2011-04-27 12:00,27,1341,1341.25,1341,1341.25,4
20110901|2011-04-27 12:30,27,1340,1341.5,1340,1341.5,43
20110901|2011-04-27 13:00,27,1341.25,1341.25,1338.75,1338.75,73
20110901|2011-04-27 13:30,27,1340,1342.5,1340,1342.5,6
20110901|2011-04-27 14:00,27,1343.25,1344.5,1343,1344.5,44
20110901|2011-04-27 14:30,27,1344.75,1348.5,1344.75,1346.5,49
20110901|2011-04-27 15:00,27,1345.5,1345.75,1345.5,1345.5,26
20110901|2011-04-27 17:00,28,1346.25,1346.25,1346.25,1346.25,2
20110901|2011-04-27 18:00,28,1346.5,1346.5,1346,1346,4
20110901|2011-04-27 19:00,28,1346.75,1347.25,1346.5,1347.25,5
20110901|2011-04-27 19:30,28,1349,1349,1349,1349,2
20110901|2011-04-27 20:00,28,1348.75,1348.75,1348.75,1348.75,1
20110901|2011-04-27 21:00,28,1349.25,1350.5,1349.25,1350.5,13
20110901|2011-04-27 21:30,28,1350.75,1350.75,1350.75,1350.75,1
20110901|2011-04-27 22:00,28,1349.75,1350.25,1349.75,1350.25,10
20110901|2011-04-27 22:30,28,1349.75,1349.75,1349.75,1349.75,1
20110901|2011-04-28 00:30,28,1348.75,1349,1348.75,1349,26
20110901|2011-04-28 01:00,28,1349,1349,1348.75,1348.75,2
20110901|2011-04-28 01:30,28,1348.25,1348.25,1348,1348,2
20110901|2011-04-28 02:30,28,1346.75,1346.75,1346.5,1346.5,5
20110901|2011-04-28 03:00,28,1346,1346,1346,1346,2
20110901|2011-04-28 03:30,28,1346.75,1346.75,1346.75,1346.75,15
20110901|2011-04-28 04:00,28,1347,1347,1347,1347,3
20110901|2011-04-28 04:30,28,1345.75,1346,1345.75,1346,16
20110901|2011-04-28 05:30,28,1345.75,1345.75,1345.75,1345.75,1
20110901|2011-04-28 06:00,28,1345.25,1345.25,1345.25,1345.25,7
20110901|2011-04-28 06:30,28,1345.25,1345.25,1344.75,1344.75,20
20110901|2011-04-28 07:00,28,1344.25,1344.25,1343.75,1344.25,23
20110901|2011-04-28 07:30,28,1343.5,1343.5,1342.25,1342.5,122
20110901|2011-04-28 08:00,28,1343.25,1343.25,1343.25,1343.25,2
20110901|2011-04-28 08:30,28,1345.25,1347.75,1344.75,1347.75,6
20110901|2011-04-28 09:00,28,1347,1348.5,1346.5,1347,135
20110901|2011-04-28 09:30,28,1346.25,1347.75,1346.25,1347.75,4
20110901|2011-04-28 10:00,28,1349.5,1349.5,1349.25,1349.5,16
20110901|2011-04-28 10:30,28,1347.5,1347.5,1345.75,1346.5,9
20110901|2011-04-28 11:30,28,1349,1349,1348.25,1348.25,8
20110901|2011-04-28 12:00,28,1347,1347,1346,1346,2
20110901|2011-04-28 12:30,28,1348,1348,1348,1348,1
20110901|2011-04-28 13:00,28,1348.5,1348.5,1348.5,1348.5,3
20110901|2011-04-28 13:30,28,1348.25,1349.5,1348.25,1349.5,3
20110901|2011-04-28 14:00,28,1349.75,1349.75,1349.75,1349.75,20
20110901|2011-04-28 14:30,28,1350.75,1352.25,1350.75,1351.25,32
20110901|2011-04-28 15:00,28,1351.25,1351.5,1349,1349.5,203
20110901|2011-04-28 15:30,29,1350,1350,1348.75,1348.75,116
20110901|2011-04-28 17:30,29,1349.75,1349.75,1349.75,1349.75,1
20110901|2011-04-28 18:30,29,1350,1350,1350,1350,1
20110901|2011-04-28 19:00,29,1351.25,1351.25,1351.25,1351.25,4
20110901|2011-04-28 19:30,29,1349.75,1349.75,1349.75,1349.75,1
20110901|2011-04-28 20:00,29,1348.75,1348.75,1348.75,1348.75,1
20110901|2011-04-29 01:30,29,1348,1348,1348,1348,2
20110901|2011-04-29 02:30,29,1347.75,1347.75,1347.75,1347.75,24
20110901|2011-04-29 03:00,29,1348.25,1348.25,1348.25,1348.25,3
20110901|2011-04-29 03:30,29,1348,1348,1348,1348,1
20110901|2011-04-29 04:30,29,1349.25,1349.25,1349.25,1349.25,2
20110901|2011-04-29 05:00,29,1350.25,1350.25,1350.25,1350.25,20
20110901|2011-04-29 06:00,29,1351,1351,1350,1350,38
20110901|2011-04-29 06:30,29,1351.25,1352.75,1351.25,1352.75,27
20110901|2011-04-29 07:30,29,1352,1352,1352,1352,16
20110901|2011-04-29 08:00,29,1351,1351.5,1351,1351,8
20110901|2011-04-29 08:30,29,1352,1352.5,1351,1351,16
20110901|2011-04-29 09:00,29,1350,1352,1350,1352,12
20110901|2011-04-29 09:30,29,1351,1352,1351,1352,3
20110901|2011-04-29 10:00,29,1352,1352,1352,1352,1
20110901|2011-04-29 10:30,29,1352.5,1354.25,1352.5,1353.5,6
20110901|2011-04-29 11:00,29,1353.25,1353.75,1353.25,1353.75,2
20110901|2011-04-29 11:30,29,1355,1355,1355,1355,1
20110901|2011-04-29 12:00,29,1354.75,1355,1354.75,1354.75,46
20110901|2011-04-29 12:30,29,1355,1355.25,1354.25,1354.25,5
20110901|2011-04-29 13:00,29,1354,1354,1353.75,1353.75,8
20110901|2011-04-29 13:30,29,1354.5,1355.75,1354,1354,10
20110901|2011-04-29 14:00,29,1353.25,1354,1353,1353,23
20110901|2011-04-29 14:30,29,1353.75,1354.75,1353.75,1354.75,249
20110901|2011-04-29 15:00,29,1356,1358.25,1356,1358,55
20110901|2011-05-01 17:00,2,1359,1360,1359,1359.5,43
20110901|2011-05-01 17:30,2,1359.75,1359.75,1356.5,1356.5,7
20110901|2011-05-01 18:00,2,1357,1357,1356.25,1356.25,3
20110901|2011-05-01 19:30,2,1359.75,1359.75,1359,1359,3
20110901|2011-05-01 20:00,2,1359,1359,1359,1359,5
20110901|2011-05-01 21:00,2,1358.25,1358.25,1357.25,1357.25,2
20110901|2011-05-01 21:30,2,1355.75,1366.5,1355.25,1366.5,113
20110901|2011-05-01 22:00,2,1366.5,1367.5,1365.25,1365.75,47
20110901|2011-05-01 22:30,2,1366,1366.5,1366,1366.5,6
20110901|2011-05-01 23:00,2,1365,1365,1365,1365,2
20110901|2011-05-01 23:30,2,1364.5,1364.5,1364.5,1364.5,1
20110901|2011-05-02 01:00,2,1365,1365,1365,1365,1
20110901|2011-05-02 03:00,2,1363.75,1363.75,1362.5,1362.5,3
20110901|2011-05-02 04:00,2,1362.5,1363,1362.5,1363,2
20110901|2011-05-02 04:30,2,1363.25,1363.25,1362.5,1362.5,3
20110901|2011-05-02 05:00,2,1362.5,1362.5,1362.5,1362.5,2
20110901|2011-05-02 05:30,2,1361,1361,1360.75,1360.75,3
20110901|2011-05-02 06:00,2,1361.25,1361.25,1361.25,1361.25,4
20110901|2011-05-02 06:30,2,1361,1361,1361,1361,1
20110901|2011-05-02 07:00,2,1361.75,1361.75,1361.75,1361.75,2
20110901|2011-05-02 07:30,2,1361.75,1361.75,1361.75,1361.75,1
20110901|2011-05-02 08:00,2,1361.5,1361.5,1360.5,1360.5,4
20110901|2011-05-02 08:30,2,1360.25,1360.25,1356.75,1358.75,66
20110901|2011-05-02 09:00,2,1360,1360,1357.75,1360,7
20110901|2011-05-02 09:30,2,1361.5,1361.75,1360,1360,68
20110901|2011-05-02 10:00,2,1360.75,1360.75,1358,1358.25,15
20110901|2011-05-02 10:30,2,1358,1358,1357,1357,121
20110901|2011-05-02 11:00,2,1356.5,1356.5,1353.5,1353.5,36
20110901|2011-05-02 11:30,2,1353,1353.75,1353,1353,4
20110901|2011-05-02 12:00,2,1354.75,1355.25,1354.25,1355.25,6
20110901|2011-05-02 12:30,2,1355,1355,1355,1355,2
20110901|2011-05-02 13:00,2,1355.5,1356,1354,1354,3
20110901|2011-05-02 13:30,2,1355,1355,1353,1353,6
20110901|2011-05-02 14:00,2,1353,1353.75,1352,1352,13
20110901|2011-05-02 14:30,2,1351.5,1352.5,1350.5,1352.5,8
20110901|2011-05-02 15:00,2,1352.5,1352.75,1352.5,1352.5,63
20110901|2011-05-02 16:00,3,1352,1352,1352,1352,1
20110901|2011-05-02 17:30,3,1351.5,1351.5,1351.5,1351.5,1
20110901|2011-05-02 18:00,3,1352,1352,1352,1352,1
20110901|2011-05-02 19:00,3,1351,1351,1351,1351,1
20110901|2011-05-02 19:30,3,1349.5,1349.5,1349.5,1349.5,1
20110901|2011-05-02 20:00,3,1349.5,1349.5,1349,1349,21
20110901|2011-05-02 22:30,3,1348.5,1348.5,1348.5,1348.5,2
20110901|2011-05-02 23:00,3,1348.5,1348.5,1348.5,1348.5,1
20110901|2011-05-02 23:30,3,1348.25,1348.25,1348.25,1348.25,1
20110901|2011-05-03 01:30,3,1352,1352,1352,1352,2
20110901|2011-05-03 02:00,3,1349.75,1349.75,1349.75,1349.75,1
20110901|2011-05-03 04:30,3,1347.75,1347.75,1347.75,1347.75,11
20110901|2011-05-03 05:00,3,1346.75,1347,1346.75,1347,2
20110901|2011-05-03 05:30,3,1346.5,1346.5,1345.25,1345.25,13
20110901|2011-05-03 07:00,3,1347.25,1347.25,1347.25,1347.25,1
20110901|2011-05-03 07:30,3,1348,1348,1347.75,1347.75,8
20110901|2011-05-03 08:00,3,1347.75,1348,1347.75,1348,4
20110901|2011-05-03 08:30,3,1349.75,1351,1349.75,1351,10
20110901|2011-05-03 09:00,3,1351.75,1351.75,1349.75,1349.75,2
20110901|2011-05-03 09:30,3,1347.75,1348,1346,1346,31
20110901|2011-05-03 10:30,3,1351.5,1351.5,1351,1351,12
20110901|2011-05-03 11:00,3,1350.75,1350.75,1350,1350,3
20110901|2011-05-03 11:30,3,1350,1350,1350,1350,1
20110901|2011-05-03 12:00,3,1347.25,1347.75,1345.25,1345.25,7
20110901|2011-05-03 12:30,3,1345,1346.25,1343.75,1344.5,5
20110901|2011-05-03 13:00,3,1344.25,1344.25,1341.5,1342,16
20110901|2011-05-03 13:30,3,1344,1344,1343,1343.25,6
20110901|2011-05-03 14:00,3,1343.25,1345.5,1342.75,1345.5,100
20110901|2011-05-03 14:30,3,1346.25,1347.75,1344.25,1347.75,12
20110901|2011-05-03 15:00,3,1347,1347,1347,1347,1
20110901|2011-05-03 15:30,4,1345.5,1345.5,1345,1345,2
20110901|2011-05-03 16:00,4,1345.25,1345.25,1345.25,1345.25,2
20110901|2011-05-03 17:00,4,1343.75,1343.75,1343.75,1343.75,16
20110901|2011-05-03 19:00,4,1347,1347,1347,1347,1
20110901|2011-05-03 20:00,4,1343.75,1343.75,1343.75,1343.75,1
20110901|2011-05-03 21:00,4,1342,1342,1342,1342,4
20110901|2011-05-03 21:30,4,1343,1343,1341.75,1341.75,9
20110901|2011-05-03 22:00,4,1342.25,1342.25,1342.25,1342.25,1
20110901|2011-05-04 00:00,4,1344.25,1344.25,1344.25,1344.25,1
20110901|2011-05-04 00:30,4,1342.5,1342.5,1342,1342,18
20110901|2011-05-04 01:30,4,1344,1344,1344,1344,1
20110901|2011-05-04 02:00,4,1343.75,1343.75,1343.5,1343.5,17
20110901|2011-05-04 03:30,4,1346.75,1347.75,1346.75,1347.75,4
20110901|2011-05-04 04:00,4,1349.25,1349.25,1348.75,1348.75,6
20110901|2011-05-04 04:30,4,1348,1348,1348,1348,2
20110901|2011-05-04 05:30,4,1345,1345,1345,1345,1
20110901|2011-05-04 06:00,4,1345,1345,1345,1345,1
20110901|2011-05-04 06:30,4,1344.25,1345.25,1344,1345.25,17
20110901|2011-05-04 07:00,4,1344.75,1347.25,1344,1347.25,4
20110901|2011-05-04 07:30,4,1347,1347,1346.75,1346.75,5
20110901|2011-05-04 08:00,4,1348,1348,1348,1348,1
20110901|2011-05-04 08:30,4,1345.25,1345.25,1341.5,1341.5,17
20110901|2011-05-04 09:00,4,1339,1340.25,1337.75,1338,24
20110901|2011-05-04 09:30,4,1337.25,1337.75,1337.25,1337.75,2
20110901|2011-05-04 10:00,4,1333.75,1335.25,1333.5,1335.25,168
20110901|2011-05-04 10:30,4,1335,1335,1335,1335,1
20110901|2011-05-04 11:00,4,1336,1336,1334,1334,3
20110901|2011-05-04 11:30,4,1334,1334,1332.5,1334,11
20110901|2011-05-04 12:00,4,1335.5,1337.5,1335.5,1337.5,7
20110901|2011-05-04 12:30,4,1337,1338,1337,1337.75,9
20110901|2011-05-04 13:00,4,1337.25,1341,1336.75,1341,5
20110901|2011-05-04 13:30,4,1340,1340.75,1339.25,1339.25,6
20110901|2011-05-04 14:00,4,1340,1340.25,1340,1340.25,3
20110901|2011-05-04 14:30,4,1340.5,1340.5,1337.75,1337.75,14
20110901|2011-05-04 15:00,4,1338,1338,1338,1338,1
20110901|2011-05-04 18:30,5,1339,1339,1339,1339,1
20110901|2011-05-04 19:00,5,1340.5,1340.5,1340.5,1340.5,1
20110901|2011-05-04 20:30,5,1340.5,1340.5,1340.5,1340.5,2
20110901|2011-05-04 21:00,5,1341,1341,1341,1341,1
20110901|2011-05-04 21:30,5,1341.5,1341.5,1341.25,1341.25,2
20110901|2011-05-04 22:00,5,1340.75,1340.75,1340.75,1340.75,25
20110901|2011-05-04 23:00,5,1342,1342,1342,1342,1
20110901|2011-05-04 23:30,5,1342.75,1342.75,1342.75,1342.75,1
20110901|2011-05-05 00:00,5,1343,1343,1343,1343,2
20110901|2011-05-05 00:30,5,1342.5,1342.5,1342.5,1342.5,2
20110901|2011-05-05 01:00,5,1342,1342,1341.25,1341.25,2
20110901|2011-05-05 01:30,5,1341,1341,1340.25,1340.25,5
20110901|2011-05-05 02:00,5,1340.75,1340.75,1340.75,1340.75,1
20110901|2011-05-05 03:00,5,1340.5,1340.5,1340,1340,57
20110901|2011-05-05 03:30,5,1339.25,1339.25,1339.25,1339.25,1
20110901|2011-05-05 04:00,5,1338,1338,1338,1338,2
20110901|2011-05-05 04:30,5,1336,1336,1335.25,1335.25,2
20110901|2011-05-05 05:00,5,1335.5,1335.5,1333.25,1333.25,13
20110901|2011-05-05 05:30,5,1333,1333,1331,1331.25,8
20110901|2011-05-05 06:00,5,1333,1333,1331.75,1331.75,8
20110901|2011-05-05 06:30,5,1331.5,1333,1331.5,1333,8
20110901|2011-05-05 07:30,5,1330.25,1330.25,1327.75,1329.75,16
20110901|2011-05-05 08:00,5,1328.5,1331,1328.5,1331,8
20110901|2011-05-05 08:30,5,1330,1332.5,1329.25,1331.5,14
20110901|2011-05-05 09:00,5,1333,1334.5,1330,1330.5,20
20110901|2011-05-05 09:30,5,1330,1332,1330,1332,9
20110901|2011-05-05 10:00,5,1328.75,1330.25,1327,1330.25,21
20110901|2011-05-05 10:30,5,1333,1336,1333,1335.5,8
20110901|2011-05-05 11:00,5,1337,1338.5,1337,1338.5,7
20110901|2011-05-05 11:30,5,1336.75,1336.75,1335.25,1336,15
20110901|2011-05-05 12:00,5,1336.25,1337.5,1336.25,1337.5,4
20110901|2011-05-05 12:30,5,1334,1334,1334,1334,5
20110901|2011-05-05 13:00,5,1334.25,1335.25,1332,1335.25,12
20110901|2011-05-05 13:30,5,1335,1335,1332.75,1332.75,38
20110901|2011-05-05 14:00,5,1331.75,1332,1320,1321,174
20110901|2011-05-05 14:30,5,1321.25,1327,1321.25,1327,21
20110901|2011-05-05 15:00,5,1327.75,1329.75,1327.5,1329.75,19
20110901|2011-05-05 16:00,6,1330.25,1330.5,1330.25,1330.5,6
20110901|2011-05-05 18:00,6,1329.5,1329.5,1328.5,1328.5,2
20110901|2011-05-05 18:30,6,1327.5,1327.5,1327.5,1327.5,1
20110901|2011-05-05 19:30,6,1330.75,1331,1330.75,1330.75,18
20110901|2011-05-05 20:00,6,1330,1330.5,1329.5,1329.5,5
20110901|2011-05-05 20:30,6,1330.5,1330.5,1330.5,1330.5,1
20110901|2011-05-05 21:00,6,1330.75,1331.5,1330.75,1331.5,4
20110901|2011-05-05 22:00,6,1331,1331,1331,1331,1
20110901|2011-05-06 00:00,6,1328.75,1329.25,1328.75,1329.25,3
20110901|2011-05-06 00:30,6,1331.5,1332,1331,1331,5
20110901|2011-05-06 01:30,6,1331.75,1331.75,1331.75,1331.75,20
20110901|2011-05-06 02:00,6,1331,1332,1331,1332,12
20110901|2011-05-06 02:30,6,1330,1330,1329,1329,4
20110901|2011-05-06 03:00,6,1328.75,1330.25,1328.5,1330,5
20110901|2011-05-06 03:30,6,1331.75,1331.75,1331.75,1331.75,2
20110901|2011-05-06 04:00,6,1334.5,1335.5,1334.5,1335.5,7
20110901|2011-05-06 04:30,6,1335,1335,1335,1335,1
20110901|2011-05-06 05:00,6,1333.75,1334.25,1333.75,1334.25,6
20110901|2011-05-06 06:00,6,1333.5,1333.5,1333.5,1333.5,2
20110901|2011-05-06 07:00,6,1332,1332,1332,1332,1
20110901|2011-05-06 07:30,6,1334,1342,1334,1341,96
20110901|2011-05-06 08:00,6,1341.5,1344,1340.5,1340.5,124
20110901|2011-05-06 08:30,6,1341.5,1344,1339,1339,54
20110901|2011-05-06 09:00,6,1339.75,1342.25,1338,1342.25,113
20110901|2011-05-06 09:30,6,1341.25,1341.5,1341.25,1341.5,3
20110901|2011-05-06 10:00,6,1343.25,1346,1343.25,1345.25,9
20110901|2011-05-06 10:30,6,1344.75,1344.75,1341.5,1341.5,19
20110901|2011-05-06 11:00,6,1343.75,1343.75,1337.75,1340.25,56
20110901|2011-05-06 11:30,6,1338,1338.5,1334,1336.5,22
20110901|2011-05-06 12:00,6,1337,1338.5,1330.5,1333,103
20110901|2011-05-06 12:30,6,1335,1335,1331.75,1333.5,15
20110901|2011-05-06 13:00,6,1331.75,1335.5,1330.5,1330.5,41
20110901|2011-05-06 13:30,6,1330.75,1330.75,1326.5,1328,34
20110901|2011-05-06 14:00,6,1331.25,1332,1329.25,1329.25,55
20110901|2011-05-06 14:30,6,1330.25,1333.25,1330.25,1331.75,229
20110901|2011-05-06 15:00,6,1329.5,1330.25,1329,1329,8
20110901|2011-05-08 17:00,9,1335,1336,1335,1336,34
20110901|2011-05-08 17:30,9,1335.25,1335.25,1335.25,1335.25,1
20110901|2011-05-08 18:00,9,1334.25,1335.25,1333.5,1335.25,3
20110901|2011-05-08 18:30,9,1335.75,1336.5,1335.75,1336.5,3
20110901|2011-05-08 19:00,9,1337,1337,1335.75,1335.75,2
20110901|2011-05-08 19:30,9,1334,1334,1333.5,1333.5,4
20110901|2011-05-08 20:30,9,1333.75,1335.5,1333.75,1335.5,27
20110901|2011-05-08 21:00,9,1335.25,1335.5,1335.25,1335.5,2
20110901|2011-05-08 22:30,9,1336.25,1336.25,1336.25,1336.25,1
20110901|2011-05-08 23:00,9,1336.5,1336.5,1336.25,1336.25,16
20110901|2011-05-08 23:30,9,1336.25,1336.25,1336.25,1336.25,1
20110901|2011-05-09 02:00,9,1336,1336,1335.25,1335.25,6
20110901|2011-05-09 02:30,9,1338.25,1338.25,1338.25,1338.25,1
20110901|2011-05-09 03:30,9,1335.25,1335.25,1334.5,1334.5,3
20110901|2011-05-09 04:00,9,1335.25,1335.25,1334,1334,18
20110901|2011-05-09 04:30,9,1334.25,1334.25,1333,1333,45
20110901|2011-05-09 05:00,9,1334.5,1334.5,1334.5,1334.5,1
20110901|2011-05-09 05:30,9,1333.5,1333.5,1333.5,1333.5,1
20110901|2011-05-09 06:30,9,1334.75,1334.75,1334,1334.25,10
20110901|2011-05-09 07:00,9,1334.5,1334.5,1331,1331,18
20110901|2011-05-09 07:30,9,1332.5,1332.5,1330,1330.25,12
20110901|2011-05-09 08:00,9,1330.5,1332,1330.5,1332,5
20110901|2011-05-09 08:30,9,1332,1334.25,1331.25,1332,25
20110901|2011-05-09 09:00,9,1331,1334.5,1330.75,1332.25,19
20110901|2011-05-09 09:30,9,1330,1332.75,1330,1332.75,25
20110901|2011-05-09 10:00,9,1333,1333.5,1332.25,1332.25,54
20110901|2011-05-09 10:30,9,1332,1335.5,1332,1335.5,116
20110901|2011-05-09 11:00,9,1336.75,1340.75,1336.75,1338.75,65
20110901|2011-05-09 11:30,9,1338,1339.5,1338,1338,160
20110901|2011-05-09 12:00,9,1337.75,1338.5,1337.5,1337.75,25
20110901|2011-05-09 12:30,9,1338.75,1338.75,1338.75,1338.75,4
20110901|2011-05-09 13:00,9,1339,1339,1338.75,1338.75,4
20110901|2011-05-09 13:30,9,1339.25,1340.75,1337.75,1337.75,96
20110901|2011-05-09 14:00,9,1338.5,1339.25,1338.5,1339.25,6
20110901|2011-05-09 14:30,9,1337.75,1337.75,1337,1337,7
20110901|2011-05-09 15:00,9,1337.5,1337.5,1337.5,1337.5,2
20110901|2011-05-09 15:30,10,1338.75,1338.75,1338.75,1338.75,1
20110901|2011-05-09 17:00,10,1337,1338,1337,1338,2
20110901|2011-05-09 17:30,10,1337.5,1337.5,1337.5,1337.5,1
20110901|2011-05-09 18:30,10,1337.75,1338,1337.75,1338,14
20110901|2011-05-09 19:00,10,1337.75,1337.75,1337.5,1337.5,18
20110901|2011-05-09 20:00,10,1337,1337,1334.75,1334.75,69
20110901|2011-05-09 20:30,10,1335.25,1335.25,1335.25,1335.25,1
20110901|2011-05-09 23:00,10,1335,1335,1335,1335,38
20110901|2011-05-09 23:30,10,1334.25,1334.25,1334,1334,5
20110901|2011-05-10 01:30,10,1336,1336.5,1335.75,1335.75,5
20110901|2011-05-10 02:00,10,1336.25,1336.25,1335.75,1335.75,2
20110901|2011-05-10 02:30,10,1339,1340,1339,1339.5,38
20110901|2011-05-10 03:00,10,1339,1339.5,1338.75,1339.5,5
20110901|2011-05-10 03:30,10,1340,1341,1340,1341,13
20110901|2011-05-10 04:00,10,1342.25,1342.75,1342.25,1342.5,30
20110901|2011-05-10 04:30,10,1342.75,1342.75,1341.5,1341.5,9
20110901|2011-05-10 05:00,10,1342.5,1343.25,1342.25,1343.25,11
20110901|2011-05-10 05:30,10,1344.5,1344.5,1343.25,1343.5,4
20110901|2011-05-10 06:00,10,1342.75,1343.5,1342.75,1343.25,5
20110901|2011-05-10 06:30,10,1343.25,1344.25,1343.25,1344.25,4
20110901|2011-05-10 07:00,10,1343.75,1344.5,1342.75,1344,54
20110901|2011-05-10 07:30,10,1344.25,1344.25,1342.5,1342.5,5
20110901|2011-05-10 08:00,10,1342,1342,1341.25,1341.25,5
20110901|2011-05-10 08:30,10,1341.5,1344,1340.25,1343.5,52
20110901|2011-05-10 09:00,10,1344.5,1346,1343.5,1345.25,33
20110901|2011-05-10 09:30,10,1345.5,1346,1345,1345,3
20110901|2011-05-10 10:00,10,1345.75,1346,1343,1343.75,21
20110901|2011-05-10 10:30,10,1343,1345,1343,1345,4
20110901|2011-05-10 11:00,10,1344,1344,1343.75,1343.75,3
20110901|2011-05-10 11:30,10,1344.75,1344.75,1344.5,1344.5,9
20110901|2011-05-10 12:00,10,1343,1343.5,1343,1343.25,9
20110901|2011-05-10 12:30,10,1343.5,1344.5,1343.5,1344.5,6
20110901|2011-05-10 13:00,10,1345.75,1345.75,1344,1345,59
20110901|2011-05-10 13:30,10,1345.5,1349,1345.5,1348.25,119
20110901|2011-05-10 14:00,10,1348.5,1350.25,1348.5,1349.75,64
20110901|2011-05-10 14:30,10,1349,1349.25,1348,1348.5,12
20110901|2011-05-10 15:00,10,1349.25,1349.5,1348.5,1348.5,5
20110901|2011-05-10 15:30,11,1348,1348,1348,1348,6
20110901|2011-05-10 18:00,11,1350,1350,1350,1350,14
20110901|2011-05-10 20:00,11,1351,1351,1351,1351,1
20110901|2011-05-10 21:30,11,1349.25,1349.25,1349.25,1349.25,1
20110901|2011-05-10 23:00,11,1349.5,1349.75,1349.5,1349.75,16
20110901|2011-05-11 00:00,11,1349.25,1349.25,1349.25,1349.25,1
20110901|2011-05-11 01:30,11,1349.5,1349.5,1349.5,1349.5,1
20110901|2011-05-11 02:00,11,1349.25,1349.25,1348,1348,9
20110901|2011-05-11 03:00,11,1349.25,1349.5,1348.75,1348.75,6
20110901|2011-05-11 04:00,11,1350.5,1352.75,1350.5,1352,22
20110901|2011-05-11 04:30,11,1352.5,1352.75,1352.5,1352.5,26
20110901|2011-05-11 05:00,11,1352.25,1352.25,1351.75,1351.75,17
20110901|2011-05-11 05:30,11,1350.5,1350.5,1350.25,1350.25,2
20110901|2011-05-11 06:00,11,1350,1350.25,1350,1350.25,9
20110901|2011-05-11 06:30,11,1348.75,1348.75,1348.5,1348.5,6
20110901|2011-05-11 07:00,11,1347,1347,1346.75,1346.75,2
20110901|2011-05-11 07:30,11,1348.25,1348.5,1347.75,1347.75,10
20110901|2011-05-11 08:00,11,1348,1348,1346.75,1346.75,6
20110901|2011-05-11 08:30,11,1346.5,1346.5,1343,1344.25,191
20110901|2011-05-11 09:00,11,1342.75,1344,1342,1342.25,18
20110901|2011-05-11 09:30,11,1342.25,1343,1340.75,1343,23
20110901|2011-05-11 10:00,11,1342.5,1343.5,1342.5,1343,4
20110901|2011-05-11 10:30,11,1341.5,1341.5,1338.75,1338.75,7
20110901|2011-05-11 11:00,11,1338.25,1338.25,1331,1332,43
20110901|2011-05-11 11:30,11,1334.5,1334.5,1331,1333,25
20110901|2011-05-11 12:00,11,1332,1333,1332,1332,3
20110901|2011-05-11 12:30,11,1331,1332.5,1328,1331,11
20110901|2011-05-11 13:00,11,1331.25,1331.25,1328.75,1329.75,27
20110901|2011-05-11 13:30,11,1330,1332,1330,1332,7
20110901|2011-05-11 14:00,11,1332,1333.25,1331,1333.25,28
20110901|2011-05-11 14:30,11,1333.5,1335,1330.5,1334.25,46
20110901|2011-05-11 15:00,11,1333.5,1333.75,1332.5,1333.5,30
20110901|2011-05-11 15:30,12,1334,1334,1330.5,1330.5,4
20110901|2011-05-11 17:00,12,1331.5,1331.5,1331.5,1331.5,1
20110901|2011-05-11 18:00,12,1331,1331,1330.25,1330.25,3
20110901|2011-05-11 18:30,12,1331.5,1331.5,1331.5,1331.5,1
20110901|2011-05-11 19:00,12,1332.5,1332.75,1331.75,1332.75,4
20110901|2011-05-11 19:30,12,1332.5,1332.75,1332.5,1332.75,3
20110901|2011-05-11 20:30,12,1332.25,1332.25,1331,1331,51
20110901|2011-05-11 21:00,12,1331,1331.5,1331,1331.5,52
20110901|2011-05-11 22:30,12,1332.75,1332.75,1332.75,1332.75,2
20110901|2011-05-11 23:00,12,1333,1333,1333,1333,2
20110901|2011-05-12 00:30,12,1331.5,1331.5,1330,1330,2
20110901|2011-05-12 01:00,12,1328.75,1328.75,1328.5,1328.5,4
20110901|2011-05-12 01:30,12,1328.5,1328.5,1328.5,1328.5,2
20110901|2011-05-12 02:00,12,1329.25,1329.25,1327.75,1327.75,3
20110901|2011-05-12 03:00,12,1326,1326,1325.5,1325.5,11
20110901|2011-05-12 03:30,12,1326,1327,1325.25,1327,11
20110901|2011-05-12 04:00,12,1326.75,1327,1326.75,1327,6
20110901|2011-05-12 04:30,12,1325,1326.5,1324.75,1325,27
20110901|2011-05-12 05:00,12,1325,1326.5,1325,1326.5,3
20110901|2011-05-12 05:30,12,1325,1325,1323.75,1324.25,29
20110901|2011-05-12 06:00,12,1327,1327,1327,1327,2
20110901|2011-05-12 06:30,12,1326.5,1326.75,1326.5,1326.75,21
20110901|2011-05-12 07:00,12,1327.5,1327.5,1327,1327,4
20110901|2011-05-12 07:30,12,1325.25,1329.25,1325.25,1327.75,38
20110901|2011-05-12 08:00,12,1328.5,1331,1328.5,1330.5,14
20110901|2011-05-12 08:30,12,1330.5,1330.5,1325.25,1326,24
20110901|2011-05-12 09:00,12,1324.75,1330.25,1324.75,1330,16
20110901|2011-05-12 09:30,12,1330,1331.25,1327,1327,10
20110901|2011-05-12 10:00,12,1326.75,1332.5,1326.75,1332.5,34
20110901|2011-05-12 10:30,12,1332.5,1335,1332.5,1332.5,34
20110901|2011-05-12 11:00,12,1332.75,1332.75,1331.5,1331.5,12
20110901|2011-05-12 11:30,12,1334,1334.5,1333,1334.5,9
20110901|2011-05-12 12:00,12,1335.75,1341,1335.75,1340.25,25
20110901|2011-05-12 12:30,12,1340,1341.5,1340,1341.5,21
20110901|2011-05-12 13:00,12,1341,1343,1339.5,1339.5,24
20110901|2011-05-12 13:30,12,1339.25,1341,1338.75,1338.75,9
20110901|2011-05-12 14:00,12,1338.5,1341,1338.5,1339.5,21
20110901|2011-05-12 14:30,12,1341,1341.25,1340.25,1340.25,7
20110901|2011-05-12 15:00,12,1340.75,1342.5,1340.75,1342.5,5
20110901|2011-05-12 16:00,13,1341.25,1342,1341.25,1342,5
20110901|2011-05-12 17:30,13,1341.5,1341.5,1341.5,1341.5,2
20110901|2011-05-12 18:30,13,1342,1342,1342,1342,1
20110901|2011-05-12 20:30,13,1339.75,1339.75,1339.75,1339.75,2
20110901|2011-05-12 21:30,13,1340.5,1340.5,1340.5,1340.5,1
20110901|2011-05-12 22:30,13,1339.25,1339.25,1339.25,1339.25,1
20110901|2011-05-12 23:00,13,1338.5,1338.5,1338.5,1338.5,8
20110901|2011-05-13 00:00,13,1341,1341,1341,1341,21
20110901|2011-05-13 02:00,13,1344.25,1345,1344.25,1345,3
20110901|2011-05-13 02:30,13,1345.25,1345.25,1345.25,1345.25,2
20110901|2011-05-13 03:00,13,1345.25,1346,1345.25,1346,38
20110901|2011-05-13 04:00,13,1345.5,1345.5,1344.5,1344.5,33
20110901|2011-05-13 04:30,13,1343,1343,1343,1343,1
20110901|2011-05-13 05:00,13,1344.5,1344.5,1344.5,1344.5,12
20110901|2011-05-13 05:30,13,1344.25,1344.25,1344.25,1344.25,1
20110901|2011-05-13 06:30,13,1344.25,1344.5,1344.25,1344.5,2
20110901|2011-05-13 07:00,13,1343.5,1343.5,1343.5,1343.5,2
20110901|2011-05-13 07:30,13,1345.75,1346.75,1343,1343.5,49
20110901|2011-05-13 08:00,13,1343.75,1343.75,1340.75,1342.25,44
20110901|2011-05-13 08:30,13,1342.5,1342.75,1338.75,1339.75,48
20110901|2011-05-13 09:00,13,1339.5,1340.25,1336,1340.25,17
20110901|2011-05-13 09:30,13,1340.75,1340.75,1338.75,1338.75,15
20110901|2011-05-13 10:00,13,1337.75,1337.75,1332.5,1333.5,22
20110901|2011-05-13 10:30,13,1334.25,1334.5,1332.5,1332.5,14
20110901|2011-05-13 11:00,13,1331,1331,1326,1327.75,42
20110901|2011-05-13 11:30,13,1328.75,1329.75,1328.25,1328.5,28
20110901|2011-05-13 12:00,13,1328.75,1330,1328.5,1329.75,20
20110901|2011-05-13 12:30,13,1328.25,1328.75,1328.25,1328.25,5
20110901|2011-05-13 13:00,13,1330,1333,1330,1333,11
20110901|2011-05-13 13:30,13,1332.5,1332.5,1331.25,1331.25,20
20110901|2011-05-13 14:00,13,1332,1332.25,1329.5,1329.75,40
20110901|2011-05-13 14:30,13,1330,1331,1329.25,1329.75,14
20110901|2011-05-13 15:00,13,1328.75,1328.75,1327.75,1328.5,8
20110901|2011-05-15 17:00,16,1325,1325.25,1323.25,1325.25,16
20110901|2011-05-15 17:30,16,1325,1325,1324,1324,12
20110901|2011-05-15 18:00,16,1325.75,1325.75,1325.25,1325.25,8
20110901|2011-05-15 18:30,16,1324.5,1324.5,1322,1322.5,24
20110901|2011-05-15 19:00,16,1322.25,1323,1322.25,1322.75,3
20110901|2011-05-15 19:30,16,1323.5,1323.5,1322,1322,13
20110901|2011-05-15 20:00,16,1322.25,1322.75,1322.25,1322.5,3
20110901|2011-05-15 20:30,16,1322.25,1322.75,1322.25,1322.75,12
20110901|2011-05-15 21:00,16,1324,1324,1324,1324,1
20110901|2011-05-15 21:30,16,1323.5,1323.5,1323.5,1323.5,4
20110901|2011-05-15 22:00,16,1322,1322.25,1322,1322.25,13
20110901|2011-05-15 23:30,16,1323.25,1323.25,1323.25,1323.25,1
20110901|2011-05-16 00:00,16,1322.75,1323.5,1322.75,1323.5,5
20110901|2011-05-16 00:30,16,1323.25,1323.5,1323.25,1323.5,2
20110901|2011-05-16 02:00,16,1325,1325.25,1325,1325.25,2
20110901|2011-05-16 02:30,16,1325.25,1327,1325.25,1327,5
20110901|2011-05-16 03:00,16,1324.75,1324.75,1324.75,1324.75,1
20110901|2011-05-16 03:30,16,1324.5,1324.5,1324,1324,3
20110901|2011-05-16 04:00,16,1323.5,1323.5,1322.75,1322.75,3
20110901|2011-05-16 04:30,16,1322.5,1322.5,1322.5,1322.5,1
20110901|2011-05-16 05:30,16,1323,1323,1322.5,1322.5,2
20110901|2011-05-16 06:00,16,1322.5,1322.5,1322.5,1322.5,1
20110901|2011-05-16 07:00,16,1326.25,1326.25,1326.25,1326.25,1
20110901|2011-05-16 07:30,16,1324.75,1325,1324,1324,3
20110901|2011-05-16 08:00,16,1326.25,1327,1325.25,1325.25,6
20110901|2011-05-16 08:30,16,1325,1328,1323,1327,47
20110901|2011-05-16 09:00,16,1329,1332,1329,1330.5,28
20110901|2011-05-16 09:30,16,1331.25,1333,1331,1333,11
20110901|2011-05-16 10:00,16,1334.5,1335.5,1333,1333,15
20110901|2011-05-16 10:30,16,1332.25,1332.25,1331.25,1331.25,6
20110901|2011-05-16 11:00,16,1331,1331,1329,1329.5,11
20110901|2011-05-16 11:30,16,1331,1331.75,1327,1327,33
20110901|2011-05-16 12:00,16,1326,1326.5,1324.75,1326.5,35
20110901|2011-05-16 12:30,16,1326.75,1328,1326.75,1328,10
20110901|2011-05-16 13:00,16,1329.25,1329.25,1325.25,1325.25,7
20110901|2011-05-16 13:30,16,1326.25,1326.25,1324,1325.75,14
20110901|2011-05-16 14:00,16,1325.5,1328,1324.75,1324.75,19
20110901|2011-05-16 14:30,16,1323.25,1324,1319.5,1321.5,29
20110901|2011-05-16 15:00,16,1321,1321.25,1320.25,1321.25,7
20110901|2011-05-16 15:30,17,1319,1319,1316.25,1318,9
20110901|2011-05-16 16:00,17,1317.5,1317.5,1316.75,1316.75,2
20110901|2011-05-16 17:00,17,1317.25,1317.25,1317.25,1317.25,1
20110901|2011-05-16 18:00,17,1317.25,1317.25,1316.75,1316.75,2
20110901|2011-05-16 19:00,17,1317.25,1317.75,1317.25,1317.75,4
20110901|2011-05-16 19:30,17,1318,1318,1318,1318,1
20110901|2011-05-16 20:00,17,1318.25,1318.25,1318,1318,2
20110901|2011-05-16 21:00,17,1317.25,1317.25,1317.25,1317.25,6
20110901|2011-05-16 22:00,17,1318,1318.75,1318,1318.75,2
20110901|2011-05-16 23:00,17,1319.25,1319.25,1319.25,1319.25,1
20110901|2011-05-17 00:30,17,1320.25,1320.5,1320.25,1320.5,2
20110901|2011-05-17 01:00,17,1320.75,1322.25,1320.75,1321.75,4
20110901|2011-05-17 01:30,17,1322,1322,1322,1322,3
20110901|2011-05-17 02:00,17,1323,1323,1323,1323,1
20110901|2011-05-17 02:30,17,1322.5,1323,1322.5,1323,13
20110901|2011-05-17 03:30,17,1323.5,1323.5,1323.5,1323.5,1
20110901|2011-05-17 04:00,17,1324,1324.5,1324,1324.5,3
20110901|2011-05-17 04:30,17,1325,1325,1325,1325,5
20110901|2011-05-17 05:00,17,1324.5,1325.25,1324.5,1324.75,31
20110901|2011-05-17 05:30,17,1325.75,1326,1324.75,1324.75,6
20110901|2011-05-17 06:00,17,1324,1324,1324,1324,1
20110901|2011-05-17 06:30,17,1321.75,1321.75,1321.75,1321.75,1
20110901|2011-05-17 07:00,17,1321.5,1321.5,1320.5,1320.5,40
20110901|2011-05-17 07:30,17,1320,1320.5,1316.5,1317,34
20110901|2011-05-17 08:00,17,1317,1317.75,1315,1316,12
20110901|2011-05-17 08:30,17,1316.25,1320.25,1315,1320.25,122
20110901|2011-05-17 09:00,17,1319.5,1322.75,1317.5,1322.75,25
20110901|2011-05-17 09:30,17,1322.5,1322.5,1317.5,1319,19
20110901|2011-05-17 10:00,17,1316.5,1316.5,1313,1313.25,49
20110901|2011-05-17 10:30,17,1314,1315,1311,1315,13
20110901|2011-05-17 11:00,17,1314,1317,1314,1315.5,12
20110901|2011-05-17 11:30,17,1316.25,1318,1316.25,1318,6
20110901|2011-05-17 12:00,17,1315,1318,1315,1318,18
20110901|2011-05-17 12:30,17,1318,1319,1317.25,1317.25,31
20110901|2011-05-17 13:00,17,1320,1320.5,1316.75,1316.75,6
20110901|2011-05-17 13:30,17,1317.25,1321.5,1317,1321.5,65
20110901|2011-05-17 14:00,17,1322,1322,1318.5,1319.5,48
20110901|2011-05-17 14:30,17,1319.75,1321.75,1319.25,1321.75,230
20110901|2011-05-17 15:00,17,1321.5,1321.5,1319.5,1319.5,133
20110901|2011-05-17 15:30,18,1319.75,1321.75,1319.75,1321.5,26
20110901|2011-05-17 16:00,18,1321.75,1322.25,1321.75,1322.25,3
20110901|2011-05-17 17:00,18,1322,1322,1322,1322,1
20110901|2011-05-17 17:30,18,1321.75,1321.75,1321.75,1321.75,1
20110901|2011-05-17 18:00,18,1322.25,1322.25,1321.5,1321.5,30
20110901|2011-05-17 18:30,18,1322,1322,1322,1322,2
20110901|2011-05-17 19:00,18,1322,1322.25,1322,1322.25,23
20110901|2011-05-17 19:30,18,1323.25,1324.75,1323.25,1323.75,23
20110901|2011-05-17 20:00,18,1324.25,1325.75,1324.25,1325.75,23
20110901|2011-05-17 20:30,18,1326,1326,1326,1326,8
20110901|2011-05-17 21:00,18,1325.75,1326,1325,1325,8
20110901|2011-05-17 21:30,18,1325.5,1325.75,1325.25,1325.25,64
20110901|2011-05-17 22:00,18,1326,1326,1325.75,1325.75,11
20110901|2011-05-17 22:30,18,1326,1326,1325.75,1325.75,5
20110901|2011-05-17 23:00,18,1326.25,1326.25,1326.25,1326.25,1
20110901|2011-05-17 23:30,18,1325.75,1325.75,1325.5,1325.75,6
20110901|2011-05-18 00:00,18,1325.75,1325.75,1325.75,1325.75,2
20110901|2011-05-18 00:30,18,1326.5,1326.5,1326.5,1326.5,1
20110901|2011-05-18 01:00,18,1326,1326,1325.75,1325.75,13
20110901|2011-05-18 01:30,18,1325,1325.25,1324.75,1325,27
20110901|2011-05-18 02:00,18,1325.25,1326.5,1325.25,1326.5,24
20110901|2011-05-18 02:30,18,1324.25,1324.25,1324.25,1324.25,1
20110901|2011-05-18 03:00,18,1324.5,1325.5,1324.5,1324.5,4
20110901|2011-05-18 03:30,18,1325.25,1325.25,1324.75,1324.75,2
20110901|2011-05-18 04:00,18,1323.75,1323.75,1323,1323,8
20110901|2011-05-18 04:30,18,1323.5,1324.25,1323.5,1324.25,35
20110901|2011-05-18 05:00,18,1323.5,1325,1323.5,1325,18
20110901|2011-05-18 05:30,18,1323,1323,1323,1323,2
20110901|2011-05-18 06:00,18,1323,1323,1323,1323,1
20110901|2011-05-18 06:30,18,1322.75,1322.75,1321,1321,58
20110901|2011-05-18 07:00,18,1321.25,1321.25,1319.75,1320.25,31
20110901|2011-05-18 07:30,18,1320.75,1321.25,1320,1320,7
20110901|2011-05-18 08:00,18,1322.25,1322.25,1321.25,1321.75,25
20110901|2011-05-18 08:30,18,1321.75,1324.5,1319.25,1322.5,100
20110901|2011-05-18 09:00,18,1322.5,1325.25,1322.5,1324.75,38
20110901|2011-05-18 09:30,18,1324.75,1328.75,1324.75,1327,48
20110901|2011-05-18 10:00,18,1327,1328.5,1327,1327.25,15
20110901|2011-05-18 10:30,18,1327.5,1328,1327.5,1327.5,3
20110901|2011-05-18 11:00,18,1326.5,1328.25,1326.5,1328.25,18
20110901|2011-05-18 11:30,18,1328.5,1329.25,1328.5,1328.5,22
20110901|2011-05-18 12:00,18,1328.25,1331.5,1328.25,1330.25,12
20110901|2011-05-18 12:30,18,1329.75,1333.5,1329.75,1333.5,50
20110901|2011-05-18 13:00,18,1332,1334.5,1330.75,1330.75,76
20110901|2011-05-18 13:30,18,1330.5,1331.75,1329.5,1329.75,54
20110901|2011-05-18 14:00,18,1331,1333.75,1331,1333.75,29
20110901|2011-05-18 14:30,18,1332.75,1334.5,1332.75,1333.5,22
20110901|2011-05-18 15:00,18,1333.25,1334,1333.25,1333.25,9
20110901|2011-05-18 15:30,19,1333.25,1334.25,1333.25,1334.25,4
20110901|2011-05-18 16:00,19,1334.25,1334.5,1334.25,1334.5,2
20110901|2011-05-18 17:30,19,1334.5,1334.5,1334,1334,2
20110901|2011-05-18 18:00,19,1334,1334,1334,1334,1
20110901|2011-05-18 18:30,19,1335,1335,1334,1334,2
20110901|2011-05-18 19:30,19,1333.75,1333.75,1333.75,1333.75,2
20110901|2011-05-18 21:30,19,1334.25,1334.75,1334,1334,4
20110901|2011-05-18 23:00,19,1334,1334,1334,1334,1
20110901|2011-05-18 23:30,19,1333.5,1333.5,1333.5,1333.5,1
20110901|2011-05-19 00:00,19,1332.5,1332.5,1332.5,1332.5,1
20110901|2011-05-19 00:30,19,1331.5,1331.5,1331.25,1331.25,2
20110901|2011-05-19 02:00,19,1334.75,1334.75,1333.5,1333.5,7
20110901|2011-05-19 02:30,19,1331.75,1332.25,1329.5,1332.25,17
20110901|2011-05-19 03:00,19,1331.75,1333.25,1331.75,1333,28
20110901|2011-05-19 03:30,19,1333,1333,1331.25,1331.25,3
20110901|2011-05-19 04:00,19,1333,1335,1333,1335,4
20110901|2011-05-19 04:30,19,1334.5,1338.25,1334.5,1338.25,15
20110901|2011-05-19 05:00,19,1338,1338,1337.25,1337.25,17
20110901|2011-05-19 05:30,19,1338,1338,1338,1338,2
20110901|2011-05-19 06:30,19,1337,1337,1337,1337,1
20110901|2011-05-19 07:30,19,1337.75,1339,1337.75,1338.5,19
20110901|2011-05-19 08:00,19,1338.5,1338.5,1337.25,1337.25,26
20110901|2011-05-19 08:30,19,1338,1339.5,1336.5,1338.5,61
20110901|2011-05-19 09:00,19,1337.5,1337.5,1333,1334,41
20110901|2011-05-19 09:30,19,1334.5,1335,1329.75,1330.75,91
20110901|2011-05-19 10:00,19,1330,1331.5,1329.25,1330.75,105
20110901|2011-05-19 10:30,19,1331.25,1331.25,1331.25,1331.25,1
20110901|2011-05-19 11:00,19,1331.25,1336,1331,1336,18
20110901|2011-05-19 11:30,19,1336.25,1336.75,1334.5,1334.5,33
20110901|2011-05-19 12:00,19,1334.75,1337.25,1334.75,1336.5,35
20110901|2011-05-19 12:30,19,1335.75,1337,1335,1336.75,9
20110901|2011-05-19 13:00,19,1336.75,1336.75,1332.75,1333,57
20110901|2011-05-19 13:30,19,1333,1334,1331.5,1333.5,101
20110901|2011-05-19 14:00,19,1334,1335.75,1334,1335.5,59
20110901|2011-05-19 14:30,19,1335.5,1336.5,1335.5,1336.5,7
20110901|2011-05-19 15:00,19,1336.5,1336.5,1336.5,1336.5,1
20110901|2011-05-19 16:00,20,1336.25,1336.25,1336.25,1336.25,1
20110901|2011-05-19 17:00,20,1336.25,1336.25,1336.25,1336.25,3
20110901|2011-05-19 19:30,20,1337.25,1337.25,1337.25,1337.25,3
20110901|2011-05-19 20:30,20,1336.25,1336.25,1336.25,1336.25,3
20110901|2011-05-19 21:00,20,1336,1336,1336,1336,1
20110901|2011-05-20 00:30,20,1336.25,1336.25,1335.75,1335.75,3
20110901|2011-05-20 01:00,20,1335.75,1335.75,1335.75,1335.75,1
20110901|2011-05-20 01:30,20,1336,1336,1335.75,1335.75,2
20110901|2011-05-20 02:00,20,1336.75,1336.75,1336.75,1336.75,1
20110901|2011-05-20 02:30,20,1336.5,1337.25,1336.5,1337.25,20
20110901|2011-05-20 03:00,20,1336.75,1337.5,1336.75,1337.5,8
20110901|2011-05-20 03:30,20,1337.75,1338,1337.75,1338,13
20110901|2011-05-20 04:00,20,1338.5,1338.5,1338.5,1338.5,3
20110901|2011-05-20 04:30,20,1336.25,1336.25,1336.25,1336.25,2
20110901|2011-05-20 05:00,20,1336,1336,1335,1335,16
20110901|2011-05-20 05:30,20,1334.5,1334.5,1332.5,1332.5,3
20110901|2011-05-20 06:00,20,1332.25,1332.75,1331,1331.5,13
20110901|2011-05-20 06:30,20,1331.5,1333,1331.5,1333,11
20110901|2011-05-20 07:00,20,1332.75,1332.75,1332.25,1332.25,128
20110901|2011-05-20 07:30,20,1333,1333.5,1333,1333.5,12
20110901|2011-05-20 08:00,20,1334,1334,1332.5,1332.5,4
20110901|2011-05-20 08:30,20,1334,1334,1328,1328.25,126
20110901|2011-05-20 09:00,20,1327.25,1328.5,1325.25,1328.5,159
20110901|2011-05-20 09:30,20,1327.25,1327.5,1323.25,1325,79
20110901|2011-05-20 10:00,20,1324.25,1327.5,1324.25,1327,53
20110901|2011-05-20 10:30,20,1328.25,1329.5,1327,1327,17
20110901|2011-05-20 11:00,20,1327.25,1332.25,1327,1332.25,37
20110901|2011-05-20 11:30,20,1332.5,1333.5,1331.75,1331.75,31
20110901|2011-05-20 12:00,20,1331,1333.25,1331,1333.25,15
20110901|2011-05-20 12:30,20,1333.5,1334.75,1332.5,1332.5,32
20110901|2011-05-20 13:00,20,1331.5,1331.5,1331,1331.25,13
20110901|2011-05-20 13:30,20,1332,1332,1329.5,1330,35
20110901|2011-05-20 14:00,20,1329,1329.5,1328.25,1329.25,15
20110901|2011-05-20 14:30,20,1328.75,1329,1325,1326.5,59
20110901|2011-05-20 15:00,20,1326,1326,1321.25,1322,34
20110901|2011-05-22 17:00,23,1320.75,1320.75,1316.5,1319.75,101
20110901|2011-05-22 17:30,23,1319.25,1320,1318.5,1318.5,14
20110901|2011-05-22 18:00,23,1318.75,1318.75,1318,1318,3
20110901|2011-05-22 18:30,23,1318.5,1319.75,1318.5,1319.75,85
20110901|2011-05-22 19:30,23,1318.75,1318.75,1318.5,1318.5,31
20110901|2011-05-22 20:00,23,1318,1318,1317.75,1317.75,3
20110901|2011-05-22 20:30,23,1318.25,1318.25,1317,1317,4
20110901|2011-05-22 21:00,23,1317.5,1317.5,1316.5,1316.5,9
20110901|2011-05-22 21:30,23,1316,1316,1315.5,1315.5,4
20110901|2011-05-22 23:00,23,1316,1316.25,1316,1316,11
20110901|2011-05-22 23:30,23,1315.5,1315.5,1315.5,1315.5,2
20110901|2011-05-23 00:00,23,1315.5,1315.75,1315.5,1315.5,5
20110901|2011-05-23 00:30,23,1315.25,1315.75,1315.25,1315.75,16
20110901|2011-05-23 01:00,23,1315.75,1316,1315.25,1315.25,12
20110901|2011-05-23 01:30,23,1315.5,1315.5,1314.5,1314.5,4
20110901|2011-05-23 02:00,23,1314.75,1315.25,1312.75,1312.75,13
20110901|2011-05-23 02:30,23,1312.75,1313,1312,1312.75,23
20110901|2011-05-23 03:00,23,1312.25,1312.25,1310,1311.25,33
20110901|2011-05-23 03:30,23,1312.5,1313,1312.5,1312.75,30
20110901|2011-05-23 04:00,23,1311,1311,1307,1308.25,23
20110901|2011-05-23 04:30,23,1308.25,1309.25,1307.75,1309,6
20110901|2011-05-23 05:00,23,1310,1310,1310,1310,1
20110901|2011-05-23 05:30,23,1310.75,1311,1310,1310,56
20110901|2011-05-23 06:00,23,1309.5,1311,1309.5,1310,49
20110901|2011-05-23 06:30,23,1310.75,1312.75,1310.75,1311.75,10
20110901|2011-05-23 07:00,23,1309.5,1309.5,1309.5,1309.5,6
20110901|2011-05-23 07:30,23,1309.5,1312,1309.5,1311.5,12
20110901|2011-05-23 08:00,23,1310.25,1310.25,1310,1310,2
20110901|2011-05-23 08:30,23,1309.25,1311.5,1307.5,1311,98
20110901|2011-05-23 09:00,23,1310,1312.5,1308.5,1309.75,80
20110901|2011-05-23 09:30,23,1310.75,1311.75,1308.75,1308.75,24
20110901|2011-05-23 10:00,23,1311,1311.25,1309.25,1309.5,28
20110901|2011-05-23 10:30,23,1308.75,1308.75,1306.25,1308,28
20110901|2011-05-23 11:00,23,1307,1308.75,1306.25,1308.75,41
20110901|2011-05-23 11:30,23,1308.75,1309.5,1308.5,1309,38
20110901|2011-05-23 12:00,23,1308.5,1308.75,1308.25,1308.75,10
20110901|2011-05-23 12:30,23,1308,1310.75,1308,1310.75,21
20110901|2011-05-23 13:00,23,1310.5,1311.5,1310,1310.75,18
20110901|2011-05-23 13:30,23,1311.25,1314.5,1311.25,1312.5,78
20110901|2011-05-23 14:00,23,1312.5,1314.25,1311.25,1311.5,42
20110901|2011-05-23 14:30,23,1311.75,1311.75,1309.25,1310,54
20110901|2011-05-23 15:00,23,1310.5,1310.5,1308.25,1310,56
20110901|2011-05-23 16:00,24,1309,1309,1309,1309,1
20110901|2011-05-23 19:00,24,1309.25,1310,1309.25,1310,4
20110901|2011-05-23 19:30,24,1310.75,1311.25,1310.75,1311.25,2
20110901|2011-05-23 20:30,24,1310.75,1310.75,1310.75,1310.75,11
20110901|2011-05-23 22:00,24,1311.25,1312,1311.25,1312,67
20110901|2011-05-23 22:30,24,1312,1312,1312,1312,1
20110901|2011-05-23 23:00,24,1312,1312.5,1312,1312,3
20110901|2011-05-23 23:30,24,1312.5,1312.5,1312.5,1312.5,1
20110901|2011-05-24 00:00,24,1312.5,1313,1312.5,1313,2
20110901|2011-05-24 00:30,24,1312,1312.75,1312,1312.75,2
20110901|2011-05-24 01:00,24,1311.75,1311.75,1310.25,1311.25,15
20110901|2011-05-24 01:30,24,1312.75,1313.75,1312.75,1313.5,14
20110901|2011-05-24 02:00,24,1313.5,1315,1313.5,1315,3
20110901|2011-05-24 02:30,24,1314.75,1314.75,1313.25,1313.5,12
20110901|2011-05-24 03:30,24,1314.75,1314.75,1314.75,1314.75,4
20110901|2011-05-24 04:00,24,1314,1314,1314,1314,2
20110901|2011-05-24 04:30,24,1314.5,1315.75,1314,1315.75,26
20110901|2011-05-24 05:00,24,1314,1314,1312.75,1313.25,20
20110901|2011-05-24 05:30,24,1313.75,1313.75,1313.75,1313.75,14
20110901|2011-05-24 06:00,24,1312.75,1313.25,1311.25,1311.25,41
20110901|2011-05-24 06:30,24,1312.5,1313.25,1312.5,1313.25,61
20110901|2011-05-24 07:00,24,1313.75,1314,1313.75,1314,4
20110901|2011-05-24 07:30,24,1314.5,1315.5,1314,1314.25,19
20110901|2011-05-24 08:00,24,1315.25,1315.25,1314.5,1314.5,6
20110901|2011-05-24 08:30,24,1313.5,1315,1312.75,1315,118
20110901|2011-05-24 09:00,24,1316,1316.5,1313.25,1313.25,76
20110901|2011-05-24 09:30,24,1313.5,1314,1310.25,1310.25,146
20110901|2011-05-24 10:00,24,1311.25,1313.5,1311,1311,130
20110901|2011-05-24 10:30,24,1312.25,1312.25,1309,1309.5,24
20110901|2011-05-24 11:00,24,1308.75,1309.25,1308.75,1309,30
20110901|2011-05-24 11:30,24,1309,1310,1308,1308.75,37
20110901|2011-05-24 12:00,24,1309.75,1309.75,1307.25,1308.5,9
20110901|2011-05-24 12:30,24,1307.75,1309.5,1306.75,1309.5,19
20110901|2011-05-24 13:00,24,1309,1312,1308.5,1312,30
20110901|2011-05-24 13:30,24,1311.75,1312,1311,1312,6
20110901|2011-05-24 14:00,24,1312.5,1312.75,1311.5,1312.75,43
20110901|2011-05-24 14:30,24,1312.25,1312.25,1309.5,1309.5,7
20110901|2011-05-24 15:00,24,1309.25,1309.25,1307.25,1308.25,51
20110901|2011-05-24 15:30,25,1308,1308,1306,1306,36
20110901|2011-05-24 17:00,25,1307.25,1307.25,1307.25,1307.25,1
20110901|2011-05-24 17:30,25,1308,1308,1308,1308,1
20110901|2011-05-24 18:00,25,1307.5,1308,1307.5,1308,6
20110901|2011-05-24 19:30,25,1306.25,1306.25,1301.5,1303.75,38
20110901|2011-05-24 20:00,25,1303,1303,1299.5,1299.5,89
20110901|2011-05-24 20:30,25,1299,1300,1297,1299.25,28
20110901|2011-05-24 21:00,25,1299.75,1300.25,1299.5,1300,13
20110901|2011-05-24 21:30,25,1300,1300,1300,1300,1
20110901|2011-05-24 22:00,25,1300.75,1300.75,1300.75,1300.75,1
20110901|2011-05-24 22:30,25,1300.25,1300.25,1299,1299.75,3
20110901|2011-05-24 23:00,25,1300,1300,1300,1300,1
20110901|2011-05-24 23:30,25,1299.5,1300.5,1299.5,1300.5,5
20110901|2011-05-25 00:00,25,1299.5,1299.75,1298.75,1298.75,3
20110901|2011-05-25 00:30,25,1298.75,1299,1298.75,1299,11
20110901|2011-05-25 01:00,25,1300,1300.5,1299.5,1300.5,34
20110901|2011-05-25 01:30,25,1301.25,1301.25,1301.25,1301.25,12
20110901|2011-05-25 02:00,25,1303,1303,1302.5,1302.5,2
20110901|2011-05-25 02:30,25,1303.75,1304,1303.25,1304,24
20110901|2011-05-25 03:00,25,1303.25,1304,1302.5,1304,11
20110901|2011-05-25 03:30,25,1304.5,1305.75,1304.5,1304.75,11
20110901|2011-05-25 04:00,25,1307.5,1307.5,1305.5,1305.5,4
20110901|2011-05-25 04:30,25,1307,1307.5,1306.75,1307,16
20110901|2011-05-25 05:00,25,1306,1306,1305.75,1306,14
20110901|2011-05-25 05:30,25,1304.25,1304.25,1304.25,1304.25,1
20110901|2011-05-25 06:00,25,1306,1307,1306,1306,8
20110901|2011-05-25 06:30,25,1306.5,1307.25,1306.25,1307.25,24
20110901|2011-05-25 07:00,25,1306.25,1306.75,1305,1305,11
20110901|2011-05-25 07:30,25,1303.5,1306.25,1303.5,1305,32
20110901|2011-05-25 08:00,25,1304.5,1304.5,1301.75,1303.25,47
20110901|2011-05-25 08:30,25,1304,1309.25,1304,1307.5,49
20110901|2011-05-25 09:00,25,1308,1309,1305.25,1309,37
20110901|2011-05-25 09:30,25,1307.75,1312,1307.75,1311,82
20110901|2011-05-25 10:00,25,1312.75,1313.5,1311.25,1312.25,19
20110901|2011-05-25 10:30,25,1312.5,1315.25,1312.5,1313.25,19
20110901|2011-05-25 11:00,25,1313.25,1313.25,1313,1313,8
20110901|2011-05-25 11:30,25,1313,1313.75,1312,1312.5,40
20110901|2011-05-25 12:00,25,1313.25,1313.25,1311.5,1311.5,5
20110901|2011-05-25 12:30,25,1311.75,1312.5,1311.75,1312.5,9
20110901|2011-05-25 13:00,25,1313.5,1314.75,1313.5,1314.75,10
20110901|2011-05-25 13:30,25,1314.25,1314.25,1313.25,1313.75,57
20110901|2011-05-25 14:00,25,1314.75,1318.5,1314.75,1317.25,57
20110901|2011-05-25 14:30,25,1317.25,1317.25,1314.5,1314.5,11
20110901|2011-05-25 15:00,25,1313.25,1313.25,1311.25,1311.25,22
20110901|2011-05-25 15:30,26,1311,1311.25,1311,1311.25,20
20110901|2011-05-25 16:00,26,1311,1311,1311,1311,10
20110901|2011-05-25 17:00,26,1311.5,1311.5,1311.5,1311.5,1
20110901|2011-05-25 17:30,26,1312.25,1312.25,1312.25,1312.25,1
20110901|2011-05-25 18:00,26,1312.25,1312.25,1312,1312,4
20110901|2011-05-25 18:30,26,1311.5,1311.5,1310.75,1310.75,3
20110901|2011-05-25 19:00,26,1310.75,1311.5,1310.75,1311.5,14
20110901|2011-05-25 19:30,26,1313,1314.5,1313,1314.5,25
20110901|2011-05-25 20:00,26,1314,1314,1314,1314,2
20110901|2011-05-25 20:30,26,1314.5,1314.75,1314.5,1314.75,25
20110901|2011-05-25 21:00,26,1315,1315,1314,1314,6
20110901|2011-05-25 21:30,26,1314.75,1314.75,1314.25,1314.25,31
20110901|2011-05-25 22:00,26,1314,1314,1314,1314,20
20110901|2011-05-25 22:30,26,1315,1315,1315,1315,4
20110901|2011-05-25 23:30,26,1314.5,1314.75,1314.5,1314.75,12
20110901|2011-05-26 00:00,26,1314,1314,1314,1314,10
20110901|2011-05-26 00:30,26,1315.5,1315.75,1315.5,1315.75,2
20110901|2011-05-26 01:00,26,1315.75,1315.75,1315.25,1315.25,5
20110901|2011-05-26 01:30,26,1316,1316,1316,1316,1
20110901|2011-05-26 02:00,26,1316.5,1317,1316.25,1317,3
20110901|2011-05-26 02:30,26,1317,1317.5,1317,1317.5,7
20110901|2011-05-26 03:00,26,1316.5,1317,1316,1316.75,22
20110901|2011-05-26 03:30,26,1315,1315,1314.5,1314.5,3
20110901|2011-05-26 04:00,26,1312.5,1312.5,1312.5,1312.5,1
20110901|2011-05-26 04:30,26,1313,1314.5,1313,1314.5,5
20110901|2011-05-26 05:00,26,1314,1314,1314,1314,2
20110901|2011-05-26 05:30,26,1314.5,1314.5,1313.75,1313.75,14
20110901|2011-05-26 06:00,26,1313.5,1313.75,1312.75,1313.75,11
20110901|2011-05-26 06:30,26,1312.75,1313.5,1312.75,1313.5,4
20110901|2011-05-26 07:00,26,1315,1316.25,1315,1316,9
20110901|2011-05-26 07:30,26,1313,1313.25,1309.5,1312,113
20110901|2011-05-26 08:00,26,1311,1311,1309.25,1310,15
20110901|2011-05-26 08:30,26,1310.25,1313.25,1309,1309,28
20110901|2011-05-26 09:00,26,1308.75,1311.5,1307.5,1310,40
20110901|2011-05-26 09:30,26,1311,1311.5,1307.75,1308.25,20
20110901|2011-05-26 10:00,26,1308,1311,1307,1311,28
20110901|2011-05-26 10:30,26,1311.5,1312,1310,1312,74
20110901|2011-05-26 11:00,26,1311.25,1313.75,1311,1313.75,105
20110901|2011-05-26 11:30,26,1313.5,1317,1313,1316.25,235
20110901|2011-05-26 12:00,26,1316.25,1319.25,1316.25,1318.25,46
20110901|2011-05-26 12:30,26,1318.5,1318.75,1316.75,1317.5,24
20110901|2011-05-26 13:00,26,1318,1320.25,1317.75,1320.25,22
20110901|2011-05-26 13:30,26,1320.5,1322,1320,1320.5,28
20110901|2011-05-26 14:00,26,1321.25,1321.25,1318,1320.25,20
20110901|2011-05-26 14:30,26,1321,1321,1318,1318.75,48
20110901|2011-05-26 15:00,26,1319.75,1321.25,1319.75,1320.5,10
20110901|2011-05-26 15:30,27,1321.25,1321.75,1321.25,1321.75,3
20110901|2011-05-26 16:00,27,1321.75,1321.75,1321.75,1321.75,2
20110901|2011-05-26 18:30,27,1322,1322,1322,1322,3
20110901|2011-05-26 19:00,27,1320,1321,1320,1321,4
20110901|2011-05-26 19:30,27,1320.5,1320.5,1320.5,1320.5,1
20110901|2011-05-26 20:00,27,1322,1322,1322,1322,17
20110901|2011-05-26 20:30,27,1322.5,1322.75,1322.5,1322.75,4
20110901|2011-05-26 21:00,27,1322.5,1322.5,1322.5,1322.5,2
20110901|2011-05-26 22:00,27,1323.5,1324.5,1323.5,1324.5,4
20110901|2011-05-26 22:30,27,1324.75,1324.75,1324.25,1324.25,2
20110901|2011-05-26 23:00,27,1323.75,1323.75,1323.5,1323.5,3
20110901|2011-05-26 23:30,27,1323.5,1323.75,1323.5,1323.75,11
20110901|2011-05-27 00:00,27,1323.75,1323.75,1323.5,1323.5,5
20110901|2011-05-27 00:30,27,1323,1323,1322.75,1322.75,3
20110901|2011-05-27 01:00,27,1323.25,1323.25,1323,1323,2
20110901|2011-05-27 01:30,27,1322.75,1322.75,1322.75,1322.75,1
20110901|2011-05-27 02:00,27,1324,1325,1323.25,1323.25,29
20110901|2011-05-27 02:30,27,1322.5,1322.5,1322.5,1322.5,1
20110901|2011-05-27 03:00,27,1323.5,1325,1323.5,1324.5,50
20110901|2011-05-27 03:30,27,1323.75,1323.75,1321,1321,24
20110901|2011-05-27 04:00,27,1320.5,1321.75,1319.5,1319.5,38
20110901|2011-05-27 04:30,27,1319.5,1321.5,1319.5,1321.5,5
20110901|2011-05-27 05:00,27,1320.75,1322,1320.75,1322,24
20110901|2011-05-27 05:30,27,1322.75,1323,1322,1322,20
20110901|2011-05-27 06:30,27,1322,1323,1321.5,1322.5,14
20110901|2011-05-27 07:00,27,1322.25,1324,1322.25,1324,3
20110901|2011-05-27 07:30,27,1324.5,1325.25,1324,1324,11
20110901|2011-05-27 08:00,27,1323,1323,1322,1322,14
20110901|2011-05-27 08:30,27,1323,1326.25,1323,1326.25,56
20110901|2011-05-27 09:00,27,1324.5,1324.75,1321.5,1324,104
20110901|2011-05-27 09:30,27,1324,1325,1323.25,1325,13
20110901|2011-05-27 10:00,27,1326.75,1328,1326.75,1327.5,27
20110901|2011-05-27 10:30,27,1326.25,1326.25,1325.5,1326.25,21
20110901|2011-05-27 11:00,27,1327,1327,1324.75,1325,4
20110901|2011-05-27 11:30,27,1326.25,1326.25,1325.25,1325.25,6
20110901|2011-05-27 12:00,27,1325.25,1325.5,1324.75,1324.75,3
20110901|2011-05-27 12:30,27,1324,1325,1324,1325,47
20110901|2011-05-27 13:00,27,1324.75,1324.75,1324.25,1324.5,14
20110901|2011-05-27 13:30,27,1324.5,1325,1322.5,1322.5,28
20110901|2011-05-27 14:00,27,1322.75,1324.25,1321.75,1324.25,10
20110901|2011-05-27 14:30,27,1324,1324.75,1323.25,1324.75,8
20110901|2011-05-27 15:00,27,1324,1324.5,1323.75,1324.5,9
20110901|2011-05-29 18:30,31,1325,1325,1325,1325,1
20110901|2011-05-29 19:00,31,1324.75,1325,1324.75,1325,4
20110901|2011-05-29 20:30,31,1324.5,1324.5,1324.25,1324.25,2
20110901|2011-05-29 22:30,31,1325.25,1325.25,1325.25,1325.25,1
20110901|2011-05-29 23:30,31,1324.25,1324.25,1324,1324,5
20110901|2011-05-30 01:00,31,1323.5,1324.25,1323.5,1324.25,2
20110901|2011-05-30 01:30,31,1324.5,1325,1324.5,1325,3
20110901|2011-05-30 02:00,31,1325.75,1327.5,1325.75,1326.5,13
20110901|2011-05-30 03:30,31,1326.25,1326.25,1326.25,1326.25,1
20110901|2011-05-30 04:00,31,1327.5,1327.5,1327,1327,10
20110901|2011-05-30 07:00,31,1326.5,1326.5,1326.5,1326.5,7
20110901|2011-05-30 07:30,31,1326.25,1326.25,1326.25,1326.25,1
20110901|2011-05-30 08:30,31,1326.5,1326.5,1326.5,1326.5,2
20110901|2011-05-30 10:00,31,1325.25,1325.25,1325.25,1325.25,1
20110901|2011-05-30 19:00,31,1327,1330,1327,1330,25
20110901|2011-05-30 19:30,31,1330.5,1330.75,1330,1330.75,14
20110901|2011-05-30 20:00,31,1331,1331,1331,1331,3
20110901|2011-05-30 20:30,31,1331,1332.25,1331,1332.25,15
20110901|2011-05-30 21:00,31,1332.25,1334.5,1332.25,1333.5,49
20110901|2011-05-30 21:30,31,1332,1332,1332,1332,1
20110901|2011-05-30 22:00,31,1332.75,1332.75,1332,1332,2
20110901|2011-05-30 22:30,31,1332.5,1332.5,1332.5,1332.5,1
20110901|2011-05-31 00:00,31,1333.25,1333.25,1333.25,1333.25,2
20110901|2011-05-31 01:00,31,1333.75,1333.75,1333,1333.25,19
20110901|2011-05-31 02:00,31,1334,1335.5,1334,1335.5,19
20110901|2011-05-31 02:30,31,1334.75,1336.75,1334.5,1336.75,26
20110901|2011-05-31 03:00,31,1336.75,1338.5,1336.5,1338.25,33
20110901|2011-05-31 03:30,31,1337.75,1338,1337.25,1338,12
20110901|2011-05-31 04:00,31,1338,1338.25,1337.25,1338.25,13
20110901|2011-05-31 04:30,31,1338.25,1338.5,1338.25,1338.5,45
20110901|2011-05-31 05:00,31,1338,1338,1337.5,1337.5,4
20110901|2011-05-31 05:30,31,1337,1337.25,1336.75,1336.75,19
20110901|2011-05-31 06:00,31,1337.75,1337.75,1336.5,1336.75,16
20110901|2011-05-31 06:30,31,1337.25,1337.25,1335.75,1335.75,16
20110901|2011-05-31 07:00,31,1335,1335.75,1334.75,1335.75,16
20110901|2011-05-31 07:30,31,1335.5,1336,1335.5,1336,6
20110901|2011-05-31 08:00,31,1336.75,1337.5,1336.5,1337.5,11
20110901|2011-05-31 08:30,31,1337.25,1338.5,1335,1335,266
20110901|2011-05-31 09:00,31,1334,1334.5,1331,1332.5,69
20110901|2011-05-31 09:30,31,1332.75,1332.75,1330.5,1331.5,102
20110901|2011-05-31 10:00,31,1331,1332,1330.25,1331,196
20110901|2011-05-31 10:30,31,1331.5,1332.25,1329.25,1329.5,150
20110901|2011-05-31 11:00,31,1330,1331,1328.75,1330.5,154
20110901|2011-05-31 11:30,31,1330.25,1330.25,1329,1330,64
20110901|2011-05-31 12:00,31,1330.5,1332,1330.5,1332,15
20110901|2011-05-31 12:30,31,1331.5,1333.25,1331,1332.75,19
20110901|2011-05-31 13:00,31,1333,1333.25,1332.5,1332.5,113
20110901|2011-05-31 13:30,31,1331.75,1333,1331.75,1333,8
20110901|2011-05-31 14:00,31,1332.5,1333.75,1331.25,1333.75,42
20110901|2011-05-31 14:30,31,1333.5,1338.75,1333,1338.75,224
20110901|2011-05-31 15:00,31,1338.75,1340.25,1338,1340,148
20110901|2011-05-31 15:30,1,1339.5,1339.5,1339,1339.5,5
20110901|2011-05-31 17:00,1,1339.5,1340,1339.5,1340,4
20110901|2011-05-31 17:30,1,1340,1340.75,1340,1340.75,11
20110901|2011-05-31 18:00,1,1341,1342.5,1341,1342,16
20110901|2011-05-31 18:30,1,1341.75,1342,1340.5,1340.5,28
20110901|2011-05-31 19:00,1,1340.25,1340.25,1339.5,1339.5,21
20110901|2011-05-31 19:30,1,1339.5,1339.5,1339.5,1339.5,1
20110901|2011-05-31 20:00,1,1339.25,1341.75,1339.25,1341.5,91
20110901|2011-05-31 20:30,1,1341.5,1341.5,1341.5,1341.5,3
20110901|2011-05-31 21:00,1,1341.25,1341.25,1341.25,1341.25,1
20110901|2011-05-31 21:30,1,1341,1341,1341,1341,4
20110901|2011-05-31 22:00,1,1341.5,1341.75,1341.5,1341.75,8
20110901|2011-05-31 22:30,1,1341.75,1342,1341.75,1341.75,20
20110901|2011-05-31 23:30,1,1342,1342,1341.5,1341.5,2
20110901|2011-06-01 00:00,1,1342,1342,1342,1342,2
20110901|2011-06-01 00:30,1,1340.75,1341.25,1340.75,1341.25,4
20110901|2011-06-01 01:00,1,1341,1341,1341,1341,1
20110901|2011-06-01 01:30,1,1340,1340,1338.75,1339.25,13
20110901|2011-06-01 02:00,1,1339,1339.75,1338,1339.5,21
20110901|2011-06-01 02:30,1,1340.5,1340.5,1339.5,1339.5,156
20110901|2011-06-01 03:00,1,1339.5,1339.5,1339.5,1339.5,1
20110901|2011-06-01 03:30,1,1338,1338,1336.75,1337.5,22
20110901|2011-06-01 04:00,1,1337.5,1338.75,1337.5,1338.5,11
20110901|2011-06-01 04:30,1,1338.25,1338.25,1337.75,1337.75,29
20110901|2011-06-01 05:00,1,1337.5,1337.5,1336.75,1337.25,83
20110901|2011-06-01 05:30,1,1336.75,1337.25,1336,1337.25,25
20110901|2011-06-01 06:00,1,1337.25,1337.5,1336.5,1337.25,15
20110901|2011-06-01 06:30,1,1338,1338,1338,1338,7
20110901|2011-06-01 07:00,1,1338.25,1338.25,1332.5,1333.5,131
20110901|2011-06-01 07:30,1,1332.75,1333.75,1332.75,1333.5,21
20110901|2011-06-01 08:00,1,1333.5,1334.75,1332.75,1334.75,72
20110901|2011-06-01 08:30,1,1334.75,1335.5,1332,1332.25,224
20110901|2011-06-01 09:00,1,1331.25,1331.75,1326,1326.75,942
20110901|2011-06-01 09:30,1,1327,1327,1322,1324,182
20110901|2011-06-01 10:00,1,1324.5,1326,1323.75,1326,121
20110901|2011-06-01 10:30,1,1326,1326.25,1323,1323.25,183
20110901|2011-06-01 11:00,1,1324,1324,1317.75,1319.5,227
20110901|2011-06-01 11:30,1,1318.75,1321,1318.75,1319,55
20110901|2011-06-01 12:00,1,1319.75,1319.75,1314.5,1315.75,98
20110901|2011-06-01 12:30,1,1315.25,1318,1315.25,1318,445
20110901|2011-06-01 13:00,1,1317,1317.5,1314.75,1315.25,104
20110901|2011-06-01 13:30,1,1315,1315.25,1312,1315.25,107
20110901|2011-06-01 14:00,1,1314.75,1315.5,1310.5,1311.75,158
20110901|2011-06-01 14:30,1,1312,1312.5,1306.75,1308.25,547
20110901|2011-06-01 15:00,1,1308,1308.25,1305.75,1307.5,31
20110901|2011-06-01 15:30,2,1307.75,1307.75,1307.5,1307.5,5
20110901|2011-06-01 16:00,2,1307,1307,1307,1307,3
20110901|2011-06-01 17:00,2,1305.5,1305.75,1304.5,1304.5,23
20110901|2011-06-01 17:30,2,1305,1306.25,1305,1306.25,55
20110901|2011-06-01 18:00,2,1307,1307.5,1307,1307.5,20
20110901|2011-06-01 18:30,2,1307.5,1308.5,1307.5,1307.5,52
20110901|2011-06-01 19:00,2,1306,1306,1305,1305.25,38
20110901|2011-06-01 19:30,2,1305,1308.25,1305,1308,37
20110901|2011-06-01 20:00,2,1308,1309.25,1307.75,1309.25,1104
20110901|2011-06-01 20:30,2,1309.5,1309.75,1309,1309.25,330
20110901|2011-06-01 21:00,2,1309.25,1309.25,1307.25,1307.75,19
20110901|2011-06-01 21:30,2,1307.25,1308,1307.25,1308,9
20110901|2011-06-01 22:00,2,1308.25,1308.5,1308,1308,13
20110901|2011-06-01 22:30,2,1306.5,1306.5,1306,1306.5,4
20110901|2011-06-01 23:00,2,1307,1307,1306.75,1306.75,2
20110901|2011-06-01 23:30,2,1306.5,1306.5,1306.25,1306.5,23
20110901|2011-06-02 00:00,2,1306.5,1306.5,1306,1306,13
20110901|2011-06-02 00:30,2,1306.25,1307.25,1306.25,1307.25,11
20110901|2011-06-02 01:00,2,1307.5,1309.25,1307.5,1308.5,59
20110901|2011-06-02 01:30,2,1309,1310,1309,1309.25,14
20110901|2011-06-02 02:00,2,1309.5,1309.5,1306.75,1308,22
20110901|2011-06-02 02:30,2,1307.5,1307.5,1307.5,1307.5,1
20110901|2011-06-02 03:00,2,1307.5,1307.75,1306.5,1306.5,19
20110901|2011-06-02 03:30,2,1308.5,1308.5,1308,1308,46
20110901|2011-06-02 04:00,2,1308,1309.25,1308,1308.25,196
20110901|2011-06-02 04:30,2,1308.5,1310.75,1308.5,1310.75,24
20110901|2011-06-02 05:00,2,1311.25,1312.25,1310.75,1310.75,34
20110901|2011-06-02 05:30,2,1311,1311,1310.5,1310.5,3
20110901|2011-06-02 06:00,2,1311.25,1311.25,1309.75,1310,18
20110901|2011-06-02 06:30,2,1309.75,1309.75,1307.5,1307.75,29
20110901|2011-06-02 07:00,2,1307.75,1309.5,1307.75,1309.5,31
20110901|2011-06-02 07:30,2,1309.75,1310,1308.75,1309.5,20
20110901|2011-06-02 08:00,2,1309.5,1309.75,1309,1309.25,123
20110901|2011-06-02 08:30,2,1309,1311.75,1303,1308.25,300
20110901|2011-06-02 09:00,2,1309,1310,1306.75,1308.5,122
20110901|2011-06-02 09:30,2,1308.25,1311.5,1308,1308,146
20110901|2011-06-02 10:00,2,1307.5,1309,1302.75,1303,375
20110901|2011-06-02 10:30,2,1303,1303,1298.5,1302.75,484
20110901|2011-06-02 11:00,2,1302,1303.25,1300.5,1302.5,142
20110901|2011-06-02 11:30,2,1303.25,1306.25,1301.25,1305.5,75
20110901|2011-06-02 12:00,2,1306.75,1308.25,1305.5,1307.5,33
20110901|2011-06-02 12:30,2,1307,1308.75,1304.75,1308.75,69
20110901|2011-06-02 13:00,2,1308.75,1310.5,1305.25,1306.25,161
20110901|2011-06-02 13:30,2,1306.5,1310,1306.5,1309.75,95
20110901|2011-06-02 14:00,2,1310.5,1310.5,1308,1308.5,65
20110901|2011-06-02 14:30,2,1309.5,1309.5,1305.5,1306.75,158
20110901|2011-06-02 15:00,2,1306.5,1307,1306,1306.75,22
20110901|2011-06-02 15:30,3,1307.25,1307.75,1307.25,1307.75,4
20110901|2011-06-02 16:00,3,1307.5,1307.5,1307.5,1307.5,2
20110901|2011-06-02 17:00,3,1307,1307,1306.75,1306.75,6
20110901|2011-06-02 17:30,3,1306,1306,1305.5,1305.5,3
20110901|2011-06-02 18:00,3,1305.5,1305.5,1305.5,1305.5,1
20110901|2011-06-02 18:30,3,1305.5,1305.5,1305.25,1305.25,4
20110901|2011-06-02 19:00,3,1305.75,1307,1305.75,1306.25,5
20110901|2011-06-02 19:30,3,1306.75,1307,1306.75,1307,2
20110901|2011-06-02 20:00,3,1306.25,1306.25,1305,1305,6
20110901|2011-06-02 20:30,3,1304.75,1305,1303.75,1305,5
20110901|2011-06-02 21:00,3,1304,1304,1303.25,1303.5,19
20110901|2011-06-02 21:30,3,1303.5,1303.5,1303,1303.25,27
20110901|2011-06-02 22:00,3,1303.75,1304.5,1303.25,1304,5
20110901|2011-06-02 22:30,3,1304,1304.75,1304,1304.5,7
20110901|2011-06-02 23:00,3,1305,1305,1305,1305,1
20110901|2011-06-02 23:30,3,1304.5,1305.25,1304.5,1305.25,17
20110901|2011-06-03 00:00,3,1305.5,1306.25,1305.5,1306,37
20110901|2011-06-03 00:30,3,1305,1305.25,1304.75,1304.75,6
20110901|2011-06-03 01:00,3,1305.25,1305.75,1305.25,1305.5,11
20110901|2011-06-03 01:30,3,1305.5,1305.5,1304.25,1304.75,27
20110901|2011-06-03 02:00,3,1304.5,1304.5,1302.5,1302.75,34
20110901|2011-06-03 02:30,3,1302,1304,1302,1304,42
20110901|2011-06-03 03:00,3,1303.25,1304.5,1303.25,1304,33
20110901|2011-06-03 03:30,3,1303.75,1305,1303.75,1304.5,25
20110901|2011-06-03 04:00,3,1304.5,1304.5,1303.75,1304,56
20110901|2011-06-03 04:30,3,1303.5,1303.5,1302.5,1302.5,84
20110901|2011-06-03 05:00,3,1302.25,1302.25,1301.25,1301.75,52
20110901|2011-06-03 05:30,3,1301.5,1301.75,1300.25,1300.75,61
20110901|2011-06-03 06:00,3,1302.25,1303.5,1302.25,1303.25,110
20110901|2011-06-03 06:30,3,1303.25,1303.75,1303,1303.5,132
20110901|2011-06-03 07:00,3,1303.5,1303.75,1301.75,1302.75,269
20110901|2011-06-03 07:30,3,1303.5,1303.5,1289.25,1291.75,1177
20110901|2011-06-03 08:00,3,1291,1292.25,1289.75,1290.5,369
20110901|2011-06-03 08:30,3,1290.75,1295.5,1290.5,1295,645
20110901|2011-06-03 09:00,3,1295.5,1299,1294.75,1298.5,1460
20110901|2011-06-03 09:30,3,1298.25,1302,1298.25,1299.5,655
20110901|2011-06-03 10:00,3,1299.75,1300.75,1296.5,1297,313
20110901|2011-06-03 10:30,3,1297,1299.25,1296,1299,250
20110901|2011-06-03 11:00,3,1299.75,1301.5,1298.25,1300.75,309
20110901|2011-06-03 11:30,3,1301,1303.75,1300,1301.75,398
20110901|2011-06-03 12:00,3,1301.5,1302,1299.75,1299.75,62
20110901|2011-06-03 12:30,3,1299.75,1301.25,1298.75,1299,63
20110901|2011-06-03 13:00,3,1298.75,1298.75,1297.5,1297.75,111
20110901|2011-06-03 13:30,3,1297.75,1297.75,1295.25,1295.25,277
20110901|2011-06-03 14:00,3,1295.25,1295.25,1292,1293.75,283
20110901|2011-06-03 14:30,3,1294,1297,1291.75,1293.25,435
20110901|2011-06-03 15:00,3,1292.75,1293,1290.5,1290.5,164
20110901|2011-06-05 17:00,6,1293.5,1295,1290,1291,69
20110901|2011-06-05 17:30,6,1291.25,1292.5,1291.25,1291.75,16
20110901|2011-06-05 18:00,6,1292,1292.25,1289.25,1289.25,66
20110901|2011-06-05 18:30,6,1289.75,1293,1289.75,1293,49
20110901|2011-06-05 19:00,6,1292.75,1293.5,1292.75,1293,11
20110901|2011-06-05 19:30,6,1293,1293,1292.75,1292.75,3
20110901|2011-06-05 20:00,6,1291.75,1291.75,1290,1290.5,26
20110901|2011-06-05 20:30,6,1290,1290.25,1289.75,1290.25,33
20110901|2011-06-05 21:00,6,1290.5,1291,1290.25,1291,17
20110901|2011-06-05 21:30,6,1290.5,1291.75,1290.5,1291.75,10
20110901|2011-06-05 22:00,6,1291.5,1291.75,1291.5,1291.75,2
20110901|2011-06-05 22:30,6,1292.25,1292.25,1291.75,1291.75,13
20110901|2011-06-05 23:00,6,1290.75,1291.25,1290.75,1291,20
20110901|2011-06-05 23:30,6,1290.75,1290.75,1290.75,1290.75,6
20110901|2011-06-06 00:00,6,1290.5,1290.5,1289.5,1289.5,23
20110901|2011-06-06 00:30,6,1289.75,1291.5,1289.75,1291.25,18
20110901|2011-06-06 01:00,6,1290.5,1291,1290,1291,13
20110901|2011-06-06 01:30,6,1290.5,1291.25,1290.5,1291.25,3
20110901|2011-06-06 02:00,6,1291.25,1292,1290,1291.5,37
20110901|2011-06-06 02:30,6,1292,1292,1290,1290,80
20110901|2011-06-06 03:00,6,1289,1289.5,1287.75,1287.75,185
20110901|2011-06-06 03:30,6,1288.5,1292,1288.5,1291,148
20110901|2011-06-06 04:00,6,1290,1292,1290,1290.25,101
20110901|2011-06-06 04:30,6,1289.75,1290.75,1289.25,1290.75,60
20110901|2011-06-06 05:00,6,1290.75,1290.75,1288.75,1288.75,114
20110901|2011-06-06 05:30,6,1288.75,1289.25,1287.5,1288,169
20110901|2011-06-06 06:00,6,1288,1289,1287.5,1288.25,700
20110901|2011-06-06 06:30,6,1288.5,1288.5,1287,1287,836
20110901|2011-06-06 07:00,6,1287,1290.25,1287,1290,204
20110901|2011-06-06 07:30,6,1290,1292,1289.75,1290.5,842
20110901|2011-06-06 08:00,6,1290.25,1291.75,1289.75,1290,384
20110901|2011-06-06 08:30,6,1290.5,1292.75,1288.25,1288.5,1018
20110901|2011-06-06 09:00,6,1289.25,1289.25,1284.75,1288,1758
20110901|2011-06-06 09:30,6,1288,1288.5,1284.75,1285.75,133
20110901|2011-06-06 10:00,6,1286,1290,1285.75,1289.75,658
20110901|2011-06-06 10:30,6,1289.25,1290.25,1288.75,1289.5,108
20110901|2011-06-06 11:00,6,1289,1290.25,1288.75,1290.25,42
20110901|2011-06-06 11:30,6,1289,1289.5,1287.5,1287.5,111
20110901|2011-06-06 12:00,6,1288,1289.5,1287.25,1287.25,349
20110901|2011-06-06 12:30,6,1287.5,1287.5,1283.25,1284.5,455
20110901|2011-06-06 13:00,6,1285.5,1286.25,1284.25,1285,455
20110901|2011-06-06 13:30,6,1284.75,1285.5,1281.25,1282.25,289
20110901|2011-06-06 14:00,6,1282.25,1283.25,1278,1279.75,483
20110901|2011-06-06 14:30,6,1279.75,1283.25,1279.25,1280,668
20110901|2011-06-06 15:00,6,1280.5,1280.5,1279.25,1279.75,264
20110901|2011-06-06 15:30,7,1280,1280,1279.25,1279.25,6
20110901|2011-06-06 16:00,7,1279.75,1279.75,1278.25,1279,12
20110901|2011-06-06 17:00,7,1279.5,1280.25,1279.5,1279.75,31
20110901|2011-06-06 17:30,7,1280,1280,1279.5,1279.5,5
20110901|2011-06-06 18:00,7,1280,1280.25,1279.75,1280,289
20110901|2011-06-06 18:30,7,1280,1280,1280,1280,27
20110901|2011-06-06 19:00,7,1279.75,1279.75,1279,1279.5,142
20110901|2011-06-06 19:30,7,1279.25,1280,1279.25,1280,16
20110901|2011-06-06 20:00,7,1280,1280,1279,1279.25,51
20110901|2011-06-06 20:30,7,1278.75,1279.25,1278.75,1279.25,27
20110901|2011-06-06 21:00,7,1279.75,1280,1279.5,1280,14
20110901|2011-06-06 21:30,7,1280.25,1280.5,1280,1280,10
20110901|2011-06-06 22:00,7,1280,1280.5,1280,1280.5,10
20110901|2011-06-06 22:30,7,1281.25,1281.75,1281.25,1281.25,6
20110901|2011-06-06 23:00,7,1282,1282.75,1282,1282.75,16
20110901|2011-06-06 23:30,7,1282,1282.5,1281.5,1282.5,8
20110901|2011-06-07 00:00,7,1281.5,1282,1281.5,1282,58
20110901|2011-06-07 00:30,7,1282.5,1283.5,1282.5,1283,26
20110901|2011-06-07 01:00,7,1283.25,1284.25,1283.25,1284.25,45
20110901|2011-06-07 01:30,7,1284.25,1284.75,1284,1284,296
20110901|2011-06-07 02:00,7,1285,1287,1284.5,1286.5,107
20110901|2011-06-07 02:30,7,1286,1287,1285.75,1286.5,135
20110901|2011-06-07 03:00,7,1286,1287,1285.75,1286.25,72
20110901|2011-06-07 03:30,7,1286.5,1287.5,1286.5,1287,72
20110901|2011-06-07 04:00,7,1287.25,1287.25,1285,1285.25,74
20110901|2011-06-07 04:30,7,1285.5,1285.75,1284.75,1285.5,124
20110901|2011-06-07 05:00,7,1286,1288.25,1285.75,1288.25,286
20110901|2011-06-07 05:30,7,1288.25,1288.25,1286.75,1287,324
20110901|2011-06-07 06:00,7,1286.5,1286.5,1284.75,1284.75,346
20110901|2011-06-07 06:30,7,1284.75,1286,1284.75,1285,36
20110901|2011-06-07 07:00,7,1285,1286,1284,1285.75,617
20110901|2011-06-07 07:30,7,1285,1287,1284.75,1287,320
20110901|2011-06-07 08:00,7,1287.25,1287.75,1286,1286,262
20110901|2011-06-07 08:30,7,1286,1286.25,1283,1284.75,1548
20110901|2011-06-07 09:00,7,1285,1288.25,1285,1286.5,938
20110901|2011-06-07 09:30,7,1286.5,1289,1286,1288.25,736
20110901|2011-06-07 10:00,7,1288.25,1288.5,1285.75,1286,576
20110901|2011-06-07 10:30,7,1285.75,1286.25,1284,1286.25,1882
20110901|2011-06-07 11:00,7,1286,1286.75,1285,1286.75,275
20110901|2011-06-07 11:30,7,1286,1287.25,1284.75,1286.75,271
20110901|2011-06-07 12:00,7,1287,1288.25,1286.25,1286.75,247
20110901|2011-06-07 12:30,7,1287,1288,1286.5,1287.25,91
20110901|2011-06-07 13:00,7,1286.75,1290,1286.75,1289.5,343
20110901|2011-06-07 13:30,7,1289.25,1289.5,1286,1287.5,596
20110901|2011-06-07 14:00,7,1287.25,1287.5,1284.25,1285.25,1969
20110901|2011-06-07 14:30,7,1285,1285,1278,1278.75,2753
20110901|2011-06-07 15:00,7,1278.75,1280,1277.5,1280,1246
20110901|2011-06-07 15:30,8,1279.25,1280.5,1279.25,1280,49
20110901|2011-06-07 16:00,8,1280.25,1281.5,1280.25,1281.5,74
20110901|2011-06-07 17:00,8,1282,1282.25,1281,1281,58
20110901|2011-06-07 17:30,8,1280.75,1281.25,1280.75,1281.25,35
20110901|2011-06-07 18:00,8,1281.25,1281.25,1281.25,1281.25,11
20110901|2011-06-07 18:30,8,1281.5,1281.5,1281.5,1281.5,4
20110901|2011-06-07 19:00,8,1281.75,1282.25,1280.75,1280.75,50
20110901|2011-06-07 19:30,8,1281,1281,1279,1279,57
20110901|2011-06-07 20:00,8,1279.5,1279.5,1277.5,1277.5,61
20110901|2011-06-07 20:30,8,1278.5,1278.5,1276.75,1276.75,63
20110901|2011-06-07 21:00,8,1277,1277.25,1275.75,1276.25,67
20110901|2011-06-07 21:30,8,1276,1276.25,1275.75,1276.25,75
20110901|2011-06-07 22:00,8,1276.25,1277.5,1276.25,1276.75,28
20110901|2011-06-07 22:30,8,1277.25,1277.25,1276.75,1277,5
20110901|2011-06-07 23:00,8,1277.25,1277.5,1276.75,1276.75,73
20110901|2011-06-07 23:30,8,1277.5,1278,1277.5,1278,102
20110901|2011-06-08 00:00,8,1279,1279,1278.75,1279,17
20110901|2011-06-08 00:30,8,1278.75,1279.25,1278.75,1279.25,798
20110901|2011-06-08 01:00,8,1279,1280.25,1279,1279.25,709
20110901|2011-06-08 01:30,8,1279.25,1280,1278.75,1280,358
20110901|2011-06-08 02:00,8,1280.25,1280.75,1277.5,1278.5,468
20110901|2011-06-08 02:30,8,1277.75,1277.75,1276,1276.5,201
20110901|2011-06-08 03:00,8,1276.5,1277.25,1273,1274.5,608
20110901|2011-06-08 03:30,8,1274.5,1275.25,1274,1275,227
20110901|2011-06-08 04:00,8,1275,1275.5,1274,1274.5,90
20110901|2011-06-08 04:30,8,1274.5,1276,1274.5,1275.5,39
20110901|2011-06-08 05:00,8,1275,1275.5,1273.5,1273.5,391
20110901|2011-06-08 05:30,8,1273.5,1273.5,1271,1272.5,727
20110901|2011-06-08 06:00,8,1272.5,1274,1272.25,1273,163
20110901|2011-06-08 06:30,8,1273.25,1273.5,1272,1273.5,1330
20110901|2011-06-08 07:00,8,1273.5,1275,1273,1273.75,780
20110901|2011-06-08 07:30,8,1274,1276,1273,1276,313
20110901|2011-06-08 08:00,8,1275.5,1277,1274.75,1276.75,4110
20110901|2011-06-08 08:30,8,1277,1280,1273.5,1274.25,4180
20110901|2011-06-08 09:00,8,1274.25,1278.75,1274,1277.25,2077
20110901|2011-06-08 09:30,8,1277.25,1279.75,1275.25,1278,2243
20110901|2011-06-08 10:00,8,1278.25,1281,1275.5,1275.75,1302
20110901|2011-06-08 10:30,8,1275.75,1279.75,1275.75,1279.75,1473
20110901|2011-06-08 11:00,8,1279.75,1280.5,1276.25,1276.75,6085
20110901|2011-06-08 11:30,8,1277.25,1279.5,1276,1279.25,585
20110901|2011-06-08 12:00,8,1279.5,1280.5,1277.25,1278.25,621
20110901|2011-06-08 12:30,8,1277.5,1277.75,1271.75,1273.5,2006
20110901|2011-06-08 13:00,8,1273,1275.75,1271.5,1272.25,861
20110901|2011-06-08 13:30,8,1272.75,1278,1272.75,1276,658
20110901|2011-06-08 14:00,8,1276.25,1276.5,1271.5,1272.5,3472
20110901|2011-06-08 14:30,8,1272.5,1275.75,1271,1273.25,6272
20110901|2011-06-08 15:00,8,1273.75,1273.75,1271.25,1272,3528
20110901|2011-06-08 15:30,9,1273,1273,1269.75,1270,349
20110901|2011-06-08 16:00,9,1270.5,1272,1270.5,1272,131
20110901|2011-06-08 17:00,9,1272.25,1273.75,1272.25,1273.5,149
20110901|2011-06-08 17:30,9,1273.5,1273.5,1272.25,1273.5,207
20110901|2011-06-08 18:00,9,1273.75,1273.75,1273.25,1273.75,117
20110901|2011-06-08 18:30,9,1274,1274.5,1273.5,1274.5,279
20110901|2011-06-08 19:00,9,1274.25,1274.25,1273.5,1274,104
20110901|2011-06-08 19:30,9,1274.25,1274.5,1274.25,1274.25,143
20110901|2011-06-08 20:00,9,1274.5,1276.25,1274.5,1276.25,309
20110901|2011-06-08 20:30,9,1276,1276.25,1274.5,1276,278
20110901|2011-06-08 21:00,9,1275.75,1275.75,1274.75,1275.5,110
20110901|2011-06-08 21:30,9,1275.5,1276.25,1275,1276,91
20110901|2011-06-08 22:00,9,1275.75,1276.25,1275.5,1276,357
20110901|2011-06-08 22:30,9,1275.75,1275.75,1273.75,1274,101
20110901|2011-06-08 23:00,9,1274,1274.25,1272.75,1273,145
20110901|2011-06-08 23:30,9,1273.5,1273.5,1273.25,1273.5,100
20110901|2011-06-09 00:00,9,1273.75,1275.25,1273.5,1275.25,172
20110901|2011-06-09 00:30,9,1275.25,1276,1274,1274.75,64
20110901|2011-06-09 01:00,9,1275,1275.5,1274.75,1275,306
20110901|2011-06-09 01:30,9,1275,1275.25,1274.25,1275.25,384
20110901|2011-06-09 02:00,9,1275,1279.75,1275,1279,2315
20110901|2011-06-09 02:30,9,1279,1279.25,1277.75,1278.25,1825
20110901|2011-06-09 03:00,9,1278,1278.25,1276.25,1277.25,850
20110901|2011-06-09 03:30,9,1277.5,1278.5,1275.25,1275.5,2274
20110901|2011-06-09 04:00,9,1275.5,1275.5,1273,1275,1829
20110901|2011-06-09 04:30,9,1275,1276.5,1274.25,1275.5,1479
20110901|2011-06-09 05:00,9,1275.5,1276,1274.25,1275.5,1871
20110901|2011-06-09 05:30,9,1275.5,1276.5,1274.5,1275.5,1714
20110901|2011-06-09 06:00,9,1275.5,1277.5,1275,1277.25,2118
20110901|2011-06-09 06:30,9,1277,1277.25,1276,1276.75,1445
20110901|2011-06-09 07:00,9,1276.75,1277,1275.25,1276.25,2705
20110901|2011-06-09 07:30,9,1276,1279,1273.75,1276,13970
20110901|2011-06-09 08:00,9,1275.75,1277.75,1275.75,1277,5716
20110901|2011-06-09 08:30,9,1276.75,1279.75,1273.75,1279.5,59200
20110901|2011-06-09 09:00,9,1279.75,1282.5,1279.5,1281.25,42011
20110901|2011-06-09 09:30,9,1281.25,1284.75,1280.75,1283.5,36417
20110901|2011-06-09 10:00,9,1283.25,1284.25,1281.25,1282.25,32540
20110901|2011-06-09 10:30,9,1282.25,1286.5,1282,1285.5,30110
20110901|2011-06-09 11:00,9,1285.5,1287.5,1285,1285.5,31375
20110901|2011-06-09 11:30,9,1285.25,1286.5,1284.5,1285.5,16157
20110901|2011-06-09 12:00,9,1285.5,1286.75,1285.25,1285.75,9617
20110901|2011-06-09 12:30,9,1285.75,1287.25,1285,1286.5,11233
20110901|2011-06-09 13:00,9,1286.25,1287.75,1285.75,1287,12545
20110901|2011-06-09 13:30,9,1287,1288.5,1285.5,1288.5,14733
20110901|2011-06-09 14:00,9,1288.5,1288.5,1285.75,1286.25,22175
20110901|2011-06-09 14:30,9,1286.5,1287,1282.75,1283,68829
20110901|2011-06-09 15:00,9,1283.25,1283.25,1281.5,1282.5,52456
20110901|2011-06-09 15:30,10,1282.25,1282.5,1281.75,1282,2129
20110901|2011-06-09 16:00,10,1282,1283,1281.75,1282.5,647
20110901|2011-06-09 17:00,10,1282.5,1283.25,1282,1283,1610
20110901|2011-06-09 17:30,10,1283,1283.25,1283,1283,248
20110901|2011-06-09 18:00,10,1283,1283,1282.5,1282.5,186
20110901|2011-06-09 18:30,10,1282.5,1282.75,1281.5,1282,3139
20110901|2011-06-09 19:00,10,1281.75,1283.5,1281.5,1282.75,1466
20110901|2011-06-09 19:30,10,1282.75,1282.75,1281.75,1281.75,632
20110901|2011-06-09 20:00,10,1281.75,1281.75,1281,1281.25,896
20110901|2011-06-09 20:30,10,1281,1281.25,1280,1280,2902
20110901|2011-06-09 21:00,10,1280.25,1280.25,1279,1279.75,2887
20110901|2011-06-09 21:30,10,1279.75,1280,1279.25,1279.75,874
20110901|2011-06-09 22:00,10,1279.75,1280.25,1279,1280,1137
20110901|2011-06-09 22:30,10,1280,1280,1277.5,1278,1633
20110901|2011-06-09 23:00,10,1278,1278.25,1277.75,1278,717
20110901|2011-06-09 23:30,10,1277.75,1278,1277,1277.75,1059
20110901|2011-06-10 00:00,10,1278,1278.25,1277,1278,926
20110901|2011-06-10 00:30,10,1278.25,1278.5,1277.75,1278,2258
20110901|2011-06-10 01:00,10,1278,1278.75,1277.25,1278.5,2118
20110901|2011-06-10 01:30,10,1278.5,1279.5,1278.5,1279.25,1393
20110901|2011-06-10 02:00,10,1279.25,1279.5,1275.75,1277,9328
20110901|2011-06-10 02:30,10,1277.25,1278.5,1276.5,1278.25,6432
20110901|2011-06-10 03:00,10,1278,1279,1277.5,1278.25,4937
20110901|2011-06-10 03:30,10,1278,1281.5,1278,1281.25,8981
20110901|2011-06-10 04:00,10,1281.5,1282,1280,1280.75,6216
20110901|2011-06-10 04:30,10,1280.75,1281.25,1279.5,1280.5,4176
20110901|2011-06-10 05:00,10,1280.5,1281.5,1280,1280.5,2867
20110901|2011-06-10 05:30,10,1280.5,1280.5,1277.25,1278,9459
20110901|2011-06-10 06:00,10,1278,1279,1276.75,1277.75,8768
20110901|2011-06-10 06:30,10,1277.75,1280,1277.75,1279.25,10324
20110901|2011-06-10 07:00,10,1279.5,1281.25,1278.5,1278.75,12319
20110901|2011-06-10 07:30,10,1279,1280.5,1277.25,1277.25,22510
20110901|2011-06-10 08:00,10,1277.25,1278.25,1275.5,1277.5,27772
20110901|2011-06-10 08:30,10,1277.5,1278.75,1271,1272.25,169653
20110901|2011-06-10 09:00,10,1272.25,1272.75,1269,1272,147267
20110901|2011-06-10 09:30,10,1272,1272.25,1266.5,1268,135139
20110901|2011-06-10 10:00,10,1267.75,1268.5,1264.25,1267.25,134193
20110901|2011-06-10 10:30,10,1267.25,1268.5,1265.5,1267.75,63384
20110901|2011-06-10 11:00,10,1267.75,1268.75,1265.75,1267.5,61955
20110901|2011-06-10 11:30,10,1267.75,1269.5,1267.25,1268,36347
20110901|2011-06-10 12:00,10,1268,1268,1264.75,1266,36679
20110901|2011-06-10 12:30,10,1266,1266.25,1261.75,1263,74589
20110901|2011-06-10 13:00,10,1263.25,1271.25,1263,1269,139867
20110901|2011-06-10 13:30,10,1269.25,1273,1267,1272.75,96482
20110901|2011-06-10 14:00,10,1272.75,1273.5,1269.25,1270,87506
20110901|2011-06-10 14:30,10,1270,1271.25,1264,1264.25,138929
20110901|2011-06-10 15:00,10,1264.5,1264.75,1262.75,1264.5,92900
20110901|2011-06-12 17:00,13,1265,1265.75,1263.25,1265.25,9090
20110901|2011-06-12 17:30,13,1265,1265,1264,1264,4858
20110901|2011-06-12 18:00,13,1264.25,1264.75,1263,1263.5,2989
20110901|2011-06-12 18:30,13,1263.75,1264.5,1263.5,1263.5,828
20110901|2011-06-12 19:00,13,1263.75,1266,1263.5,1265.75,2854
20110901|2011-06-12 19:30,13,1266,1267,1265.5,1266.75,2521
20110901|2011-06-12 20:00,13,1266.75,1267,1265.5,1266,3358
20110901|2011-06-12 20:30,13,1266.25,1267.5,1266,1267,1458
20110901|2011-06-12 21:00,13,1267.25,1267.75,1267,1267.25,855
20110901|2011-06-12 21:30,13,1267.5,1267.5,1266,1266.5,931
20110901|2011-06-12 22:00,13,1266.5,1266.5,1264.25,1264.75,1850
20110901|2011-06-12 22:30,13,1264.75,1265.5,1264.75,1265.5,561
20110901|2011-06-12 23:00,13,1265.75,1265.75,1264.5,1265,869
20110901|2011-06-12 23:30,13,1265,1265,1264.25,1264.5,731
20110901|2011-06-13 00:00,13,1264.5,1265,1264.25,1264.75,802
20110901|2011-06-13 00:30,13,1264.75,1265.75,1264.25,1265.75,1876
20110901|2011-06-13 01:00,13,1265.75,1266.5,1265.25,1266.25,2464
20110901|2011-06-13 01:30,13,1266.25,1267.75,1266.25,1267.25,4618
20110901|2011-06-13 02:00,13,1267.25,1267.5,1265.5,1266.75,10870
20110901|2011-06-13 02:30,13,1266.5,1268.25,1266.5,1267.25,9153
20110901|2011-06-13 03:00,13,1267.25,1268.25,1267,1267.25,7635
20110901|2011-06-13 03:30,13,1267,1268,1264,1264.5,9893
20110901|2011-06-13 04:00,13,1264.25,1265,1263.5,1264.75,6840
20110901|2011-06-13 04:30,13,1264.5,1265.5,1263.75,1265,5499
20110901|2011-06-13 05:00,13,1265,1266.75,1264.25,1266.5,4949
20110901|2011-06-13 05:30,13,1266.5,1267.25,1266,1266.75,7212
20110901|2011-06-13 06:00,13,1267,1268.75,1266.75,1268.25,10886
20110901|2011-06-13 06:30,13,1268.25,1268.5,1266.5,1266.75,7721
20110901|2011-06-13 07:00,13,1267,1268.75,1266.75,1268,16570
20110901|2011-06-13 07:30,13,1268,1270,1268,1269.75,26207
20110901|2011-06-13 08:00,13,1269.5,1270.25,1267.75,1268,21885
20110901|2011-06-13 08:30,13,1267.75,1271.5,1267.25,1270.5,138093
20110901|2011-06-13 09:00,13,1270.25,1271.25,1267.5,1270.5,124533
20110901|2011-06-13 09:30,13,1270.5,1270.75,1266.75,1267.75,81850
20110901|2011-06-13 10:00,13,1267.75,1269.25,1265.75,1268.25,120040
20110901|2011-06-13 10:30,13,1268.25,1268.75,1265,1265.5,93378
20110901|2011-06-13 11:00,13,1265.5,1266.75,1263.25,1264,91719
20110901|2011-06-13 11:30,13,1264,1266,1262.75,1263.5,64791
20110901|2011-06-13 12:00,13,1263.5,1265,1259.5,1264.75,114440
20110901|2011-06-13 12:30,13,1264.5,1269.5,1263.75,1269.5,94233
20110901|2011-06-13 13:00,13,1269.5,1271.75,1268.5,1269.5,100923
20110901|2011-06-13 13:30,13,1269.25,1271.5,1267.25,1268,120715
20110901|2011-06-13 14:00,13,1268,1270.25,1266.25,1268.5,91946
20110901|2011-06-13 14:30,13,1268.5,1268.75,1264.5,1266.25,164848
20110901|2011-06-13 15:00,13,1266.25,1267.25,1265,1266.5,74134
20110901|2011-06-13 15:30,14,1267.5,1267.75,1267,1267.25,4245
20110901|2011-06-13 16:00,14,1267.25,1267.75,1267,1267.75,1309
20110901|2011-06-13 17:00,14,1267.5,1268,1267.25,1267.25,1125
20110901|2011-06-13 17:30,14,1267.5,1268.25,1267.5,1267.75,1036
20110901|2011-06-13 18:00,14,1268,1268,1267.5,1267.75,385
20110901|2011-06-13 18:30,14,1267.75,1268,1267.5,1268,610
20110901|2011-06-13 19:00,14,1268,1268.5,1267.5,1268,1290
20110901|2011-06-13 19:30,14,1268,1268,1266.5,1266.75,1377
20110901|2011-06-13 20:00,14,1266.75,1266.75,1265.25,1265.25,3073
20110901|2011-06-13 20:30,14,1265.5,1267.75,1265.25,1267.75,2376
20110901|2011-06-13 21:00,14,1268,1273.75,1268,1272.25,14255
20110901|2011-06-13 21:30,14,1272.5,1273.25,1272,1272.75,2078
20110901|2011-06-13 22:00,14,1272.75,1273.5,1272,1273,1100
20110901|2011-06-13 22:30,14,1272.75,1274.75,1272.75,1274,3344
20110901|2011-06-13 23:00,14,1274,1274.5,1273.5,1274,1297
20110901|2011-06-13 23:30,14,1274.25,1275,1273.75,1274.75,1268
20110901|2011-06-14 00:00,14,1274.5,1276.25,1274.25,1275.5,4625
20110901|2011-06-14 00:30,14,1275.75,1275.75,1274.5,1274.5,2761
20110901|2011-06-14 01:00,14,1274.5,1276,1274.5,1275,5469
20110901|2011-06-14 01:30,14,1275.25,1276.25,1274.75,1275.5,5638
20110901|2011-06-14 02:00,14,1275.25,1278.5,1275.25,1276.75,30492
20110901|2011-06-14 02:30,14,1276.75,1277,1274.5,1275.5,11858
20110901|2011-06-14 03:00,14,1275.5,1278.75,1275.5,1277.75,16406
20110901|2011-06-14 03:30,14,1277.75,1278.25,1276.5,1277.5,12104
20110901|2011-06-14 04:00,14,1277.5,1278.5,1276.25,1276.25,13611
20110901|2011-06-14 04:30,14,1276.25,1277,1275.75,1276.75,6777
20110901|2011-06-14 05:00,14,1277,1277,1275.25,1276,6868
20110901|2011-06-14 05:30,14,1275.75,1276.25,1273.25,1274,17216
20110901|2011-06-14 06:00,14,1274,1275.75,1273.5,1275.25,18363
20110901|2011-06-14 06:30,14,1275.25,1275.75,1274.25,1275.25,15394
20110901|2011-06-14 07:00,14,1275.5,1276.75,1275,1275.5,19467
20110901|2011-06-14 07:30,14,1275.5,1280.5,1275.5,1279.75,69431
20110901|2011-06-14 08:00,14,1280,1280.25,1277.75,1278,40344
20110901|2011-06-14 08:30,14,1278,1281.75,1277.5,1280.75,202556
20110901|2011-06-14 09:00,14,1280.5,1282.25,1279.5,1282,125330
20110901|2011-06-14 09:30,14,1282,1283.75,1281.5,1282.5,123704
20110901|2011-06-14 10:00,14,1282.5,1283,1281,1281.5,60683
20110901|2011-06-14 10:30,14,1281.5,1283.25,1280.5,1283.25,65749
20110901|2011-06-14 11:00,14,1283.25,1284,1281.5,1283.5,66314
20110901|2011-06-14 11:30,14,1283.5,1285,1282.75,1284.25,60858
20110901|2011-06-14 12:00,14,1284,1285.25,1283,1285,63961
20110901|2011-06-14 12:30,14,1284.75,1286.25,1283.75,1284.25,70692
20110901|2011-06-14 13:00,14,1284,1285.75,1283.25,1285,55053
20110901|2011-06-14 13:30,14,1285,1286.25,1284.25,1285.75,56467
20110901|2011-06-14 14:00,14,1285.75,1287,1283.5,1284.75,83536
20110901|2011-06-14 14:30,14,1284.75,1284.75,1281,1282.5,188991
20110901|2011-06-14 15:00,14,1282.5,1285,1282.25,1284,126087
20110901|2011-06-14 15:30,15,1283.75,1283.75,1282,1283,8933
20110901|2011-06-14 16:00,15,1283,1283.5,1282.75,1283,2565
20110901|2011-06-14 17:00,15,1283,1283.75,1282.25,1283.25,2432
20110901|2011-06-14 17:30,15,1283.25,1283.75,1282.75,1283.25,2040
20110901|2011-06-14 18:00,15,1283.25,1283.25,1282.25,1283,1931
20110901|2011-06-14 18:30,15,1283,1283.5,1282,1282.5,2063
20110901|2011-06-14 19:00,15,1282.25,1282.5,1281.75,1282,3395
20110901|2011-06-14 19:30,15,1282,1282.5,1281.5,1282.25,1676
20110901|2011-06-14 20:00,15,1282.25,1282.75,1281.5,1281.75,2161
20110901|2011-06-14 20:30,15,1281.75,1282,1280.75,1281,4277
20110901|2011-06-14 21:00,15,1281.25,1281.5,1280.5,1281,2214
20110901|2011-06-14 21:30,15,1281,1281,1279.25,1280,6641
20110901|2011-06-14 22:00,15,1279.75,1280.75,1279.5,1280,2156
20110901|2011-06-14 22:30,15,1279.75,1279.75,1279,1279.75,2902
20110901|2011-06-14 23:00,15,1279.75,1281,1279.5,1280.75,1627
20110901|2011-06-14 23:30,15,1280.75,1281,1279.5,1280.25,1429
20110901|2011-06-15 00:00,15,1280.25,1281,1280,1280.75,1799
20110901|2011-06-15 00:30,15,1281,1281,1280.25,1280.5,2270
20110901|2011-06-15 01:00,15,1280.75,1280.75,1279.5,1279.75,5987
20110901|2011-06-15 01:30,15,1279.75,1280.25,1278.25,1279.25,7320
20110901|2011-06-15 02:00,15,1279.25,1280.5,1278.75,1279.75,13183
20110901|2011-06-15 02:30,15,1279.75,1280,1279,1279,6279
20110901|2011-06-15 03:00,15,1279.25,1279.75,1278.75,1279.5,7429
20110901|2011-06-15 03:30,15,1279.25,1279.75,1277.5,1277.5,9922
20110901|2011-06-15 04:00,15,1277.75,1279,1277,1277.25,12019
20110901|2011-06-15 04:30,15,1277.25,1279,1276.75,1279,14376
20110901|2011-06-15 05:00,15,1278.75,1279.75,1278.25,1279.75,10547
20110901|2011-06-15 05:30,15,1279.75,1279.75,1277.5,1278,11882
20110901|2011-06-15 06:00,15,1277.75,1279,1277.75,1278.5,11657
20110901|2011-06-15 06:30,15,1278.5,1279.25,1277.5,1277.5,15761
20110901|2011-06-15 07:00,15,1277.5,1278.25,1273,1273.5,48344
20110901|2011-06-15 07:30,15,1273.5,1273.75,1271,1271.5,106250
20110901|2011-06-15 08:00,15,1271.5,1273.25,1270.25,1271.75,73943
20110901|2011-06-15 08:30,15,1271.75,1275,1269.25,1273.75,228609
20110901|2011-06-15 09:00,15,1273.75,1275.75,1272.25,1272.25,130599
20110901|2011-06-15 09:30,15,1272.25,1275.25,1270.75,1273.75,113715
20110901|2011-06-15 10:00,15,1273.75,1275,1271.25,1272,96039
20110901|2011-06-15 10:30,15,1272.25,1272.5,1262.75,1265,270906
20110901|2011-06-15 11:00,15,1265,1266,1257.25,1261.75,210515
20110901|2011-06-15 11:30,15,1261.75,1263.5,1260,1260.75,126031
20110901|2011-06-15 12:00,15,1261,1261.75,1258,1260.25,111942
20110901|2011-06-15 12:30,15,1260.5,1260.75,1257.5,1260,102128
20110901|2011-06-15 13:00,15,1260,1263.5,1257.5,1257.75,156514
20110901|2011-06-15 13:30,15,1257.5,1262,1257,1258.5,155957
20110901|2011-06-15 14:00,15,1258.75,1261.25,1255.75,1260,156510
20110901|2011-06-15 14:30,15,1260.25,1263,1258.25,1259.25,198889
20110901|2011-06-15 15:00,15,1259.25,1261.75,1259,1260.75,135030
20110901|2011-06-15 15:30,16,1261,1261.75,1259.5,1259.75,8460
20110901|2011-06-15 16:00,16,1260,1260.75,1259.75,1260.25,2284
20110901|2011-06-15 17:00,16,1260.5,1262,1260,1261.75,3951
20110901|2011-06-15 17:30,16,1261.75,1262.25,1261.5,1262.25,1611
20110901|2011-06-15 18:00,16,1262.25,1262.75,1260.25,1260.5,4466
20110901|2011-06-15 18:30,16,1260.5,1261.75,1259.25,1260.75,4435
20110901|2011-06-15 19:00,16,1261,1262.25,1259.75,1261.5,4643
20110901|2011-06-15 19:30,16,1261.5,1262.5,1261.5,1262.5,1589
20110901|2011-06-15 20:00,16,1262.5,1263.25,1260.5,1261.25,4962
20110901|2011-06-15 20:30,16,1261,1262.5,1260.5,1262.25,2245
20110901|2011-06-15 21:00,16,1262.25,1263,1261.75,1263,1752
20110901|2011-06-15 21:30,16,1263,1264.75,1262.75,1263.75,7361
20110901|2011-06-15 22:00,16,1263.5,1264.25,1262.75,1263,3479
20110901|2011-06-15 22:30,16,1263.25,1264,1263,1263.5,1533
20110901|2011-06-15 23:00,16,1263.25,1264.25,1262.25,1262.5,1951
20110901|2011-06-15 23:30,16,1262.5,1262.75,1260.75,1261,5363
20110901|2011-06-16 00:00,16,1261,1262,1260.5,1260.75,3911
20110901|2011-06-16 00:30,16,1260.5,1260.75,1258.25,1259.75,7994
20110901|2011-06-16 01:00,16,1259.5,1260,1257.5,1259,10894
20110901|2011-06-16 01:30,16,1259,1260.5,1258.5,1260.5,9660
20110901|2011-06-16 02:00,16,1260.25,1260.75,1257.5,1260.25,21790
20110901|2011-06-16 02:30,16,1260.25,1262,1258.75,1261.75,15399
20110901|2011-06-16 03:00,16,1261.75,1264.25,1260.75,1263.5,20746
20110901|2011-06-16 03:30,16,1263.5,1264,1261.75,1261.75,14897
20110901|2011-06-16 04:00,16,1261.75,1262.25,1257.75,1258.25,22846
20110901|2011-06-16 04:30,16,1258.5,1259.5,1256.25,1259,25766
20110901|2011-06-16 05:00,16,1258.75,1259,1256.5,1257.25,19540
20110901|2011-06-16 05:30,16,1257.25,1260,1257.25,1259.25,21237
20110901|2011-06-16 06:00,16,1259.25,1260.5,1256.75,1257.5,22527
20110901|2011-06-16 06:30,16,1257.5,1257.5,1253.75,1254,33460
20110901|2011-06-16 07:00,16,1254,1255.5,1253.5,1254.75,42588
20110901|2011-06-16 07:30,16,1254.75,1261.5,1254.75,1261,93561
20110901|2011-06-16 08:00,16,1261,1263,1258.25,1260,81753
20110901|2011-06-16 08:30,16,1260,1264.5,1258.75,1261.75,212435
20110901|2011-06-16 09:00,16,1261.75,1266.75,1255.75,1263.25,288002
20110901|2011-06-16 09:30,16,1263.5,1268,1262.75,1265.75,142654
20110901|2011-06-16 10:00,16,1265.75,1268.75,1262,1267.25,185085
20110901|2011-06-16 10:30,16,1267.25,1269,1264.5,1265.25,113181
20110901|2011-06-16 11:00,16,1265.25,1267.75,1264.75,1267.5,66601
20110901|2011-06-16 11:30,16,1267.5,1267.75,1264.75,1264.75,52392
20110901|2011-06-16 12:00,16,1264.75,1266.25,1263.5,1263.75,70097
20110901|2011-06-16 12:30,16,1263.75,1264,1257.75,1257.75,129286
20110901|2011-06-16 13:00,16,1257.75,1259.5,1256,1258,116909
20110901|2011-06-16 13:30,16,1257.75,1258,1252.25,1256.5,153402
20110901|2011-06-16 14:00,16,1256.25,1259.75,1255.75,1258.75,122040
20110901|2011-06-16 14:30,16,1258.5,1263.25,1258.25,1262,223032
20110901|2011-06-16 15:00,16,1262.25,1264,1261.5,1263.75,95137
20110901|2011-06-16 15:30,17,1263.75,1265.5,1262.75,1264.75,13800
20110901|2011-06-16 16:00,17,1265,1265.25,1264,1264.25,4495
20110901|2011-06-16 17:00,17,1264.5,1265.75,1264.25,1265,2667
20110901|2011-06-16 17:30,17,1265.25,1267.25,1265.25,1266.75,3973
20110901|2011-06-16 18:00,17,1267,1268.25,1266.5,1267.25,3958
20110901|2011-06-16 18:30,17,1267.5,1267.75,1267,1267.5,1161
20110901|2011-06-16 19:00,17,1267.75,1267.75,1266.25,1266.75,3656
20110901|2011-06-16 19:30,17,1266.75,1268.25,1266.5,1266.75,2672
20110901|2011-06-16 20:00,17,1266.75,1267.75,1266.5,1266.5,1637
20110901|2011-06-16 20:30,17,1266.75,1266.75,1265.25,1266.25,2604
20110901|2011-06-16 21:00,17,1266,1266.25,1265.5,1265.75,1053
20110901|2011-06-16 21:30,17,1265.75,1265.75,1264.25,1265.5,3586
20110901|2011-06-16 22:00,17,1265.25,1266,1264.75,1266,2148
20110901|2011-06-16 22:30,17,1266,1266,1264.75,1265,998
20110901|2011-06-16 23:00,17,1264.75,1265.25,1263.5,1263.5,6778
20110901|2011-06-16 23:30,17,1263.5,1263.75,1262.25,1262.25,6661
20110901|2011-06-17 00:00,17,1262.25,1262.75,1260.5,1261,5647
20110901|2011-06-17 00:30,17,1260.75,1262.25,1260.5,1261.5,3849
20110901|2011-06-17 01:00,17,1261.5,1263.25,1261.25,1263,5479
20110901|2011-06-17 01:30,17,1263.25,1264,1262.25,1263.75,6218
20110901|2011-06-17 02:00,17,1263.5,1264,1260.75,1261.5,17757
20110901|2011-06-17 02:30,17,1261.5,1261.75,1258.5,1259.25,17746
20110901|2011-06-17 03:00,17,1259.25,1261.5,1259,1259.25,12153
20110901|2011-06-17 03:30,17,1259.25,1261.5,1259.25,1260,8463
20110901|2011-06-17 04:00,17,1260,1266.75,1259.5,1265.25,20334
20110901|2011-06-17 04:30,17,1265.25,1268.75,1265,1267,22911
20110901|2011-06-17 05:00,17,1267,1271,1264.75,1270.25,37320
20110901|2011-06-17 05:30,17,1270.25,1274,1269.25,1273,34641
20110901|2011-06-17 06:00,17,1272.75,1275.25,1272.75,1274,30952
20110901|2011-06-17 06:30,17,1274,1277.25,1273,1276.25,33330
20110901|2011-06-17 07:00,17,1276.5,1276.5,1274.25,1274.75,29769
20110901|2011-06-17 07:30,17,1274.75,1276.5,1274,1275.75,36169
20110901|2011-06-17 08:00,17,1275.75,1276,1273.5,1274.75,59265
20110901|2011-06-17 08:30,17,1274.75,1275,1269.5,1271.75,267635
20110901|2011-06-17 09:00,17,1272,1274.75,1267.25,1269,188718
20110901|2011-06-17 09:30,17,1269.25,1273.5,1268.25,1271.25,122687
20110901|2011-06-17 10:00,17,1271.25,1272.25,1268.25,1272,123388
20110901|2011-06-17 10:30,17,1272.25,1272.25,1269.25,1271.25,107349
20110901|2011-06-17 11:00,17,1271.25,1271.5,1266.5,1267.75,58943
20110901|2011-06-17 11:30,17,1267.75,1268.5,1264.75,1266.25,65883
20110901|2011-06-17 12:00,17,1266.25,1266.5,1263.25,1265.25,63403
20110901|2011-06-17 12:30,17,1265.25,1267.25,1264.25,1265.25,62337
20110901|2011-06-17 13:00,17,1265,1269.75,1264.75,1269.75,67404
20110901|2011-06-17 13:30,17,1269.75,1270,1266.75,1267.5,57691
20110901|2011-06-17 14:00,17,1267.5,1268.25,1261.5,1264.5,110529
20110901|2011-06-17 14:30,17,1264.75,1269,1264,1266.25,137176
20110901|2011-06-17 15:00,17,1266,1266.75,1265,1266,103080
20110901|2011-06-19 17:00,20,1265,1265,1260.25,1261.5,12022
20110901|2011-06-19 17:30,20,1261.75,1262.5,1261.25,1262.25,3010
20110901|2011-06-19 18:00,20,1262,1262.5,1262,1262.5,1541
20110901|2011-06-19 18:30,20,1262.5,1265,1262,1262.5,3765
20110901|2011-06-19 19:00,20,1262.25,1263.75,1262,1263.75,4494
20110901|2011-06-19 19:30,20,1263.5,1266,1263,1264.25,6433
20110901|2011-06-19 20:00,20,1264,1264.75,1263.5,1264,4682
20110901|2011-06-19 20:30,20,1264.25,1266,1263.75,1265.5,3050
20110901|2011-06-19 21:00,20,1265.75,1265.75,1264.25,1264.5,1949
20110901|2011-06-19 21:30,20,1264.25,1264.5,1262,1262.5,3135
20110901|2011-06-19 22:00,20,1262.5,1263,1261.5,1261.75,1131
20110901|2011-06-19 22:30,20,1262,1262.25,1261,1261.5,1832
20110901|2011-06-19 23:00,20,1261.25,1262,1261.25,1261.75,887
20110901|2011-06-19 23:30,20,1261.75,1261.75,1259,1260,5059
20110901|2011-06-20 00:00,20,1260.25,1260.75,1259,1259.75,2722
20110901|2011-06-20 00:30,20,1259.75,1259.75,1258,1258.5,5041
20110901|2011-06-20 01:00,20,1258.5,1258.75,1256.25,1258.25,13029
20110901|2011-06-20 01:30,20,1258,1258.5,1256.25,1258.25,9620
20110901|2011-06-20 02:00,20,1258,1259.25,1256.25,1258,23911
20110901|2011-06-20 02:30,20,1257.75,1259.5,1256.5,1257.5,15069
20110901|2011-06-20 03:00,20,1257.5,1259.5,1256.75,1258,9916
20110901|2011-06-20 03:30,20,1258,1260.25,1257.5,1258.75,13554
20110901|2011-06-20 04:00,20,1259,1261,1258.75,1260,10604
20110901|2011-06-20 04:30,20,1259.75,1260.75,1259,1260.25,5673
20110901|2011-06-20 05:00,20,1260.25,1262.25,1260,1261.5,8342
20110901|2011-06-20 05:30,20,1261.5,1261.75,1259.5,1260,7220
20110901|2011-06-20 06:00,20,1260,1260,1258.75,1259.5,6294
20110901|2011-06-20 06:30,20,1259.5,1259.75,1257.25,1258.5,16762
20110901|2011-06-20 07:00,20,1258.75,1260.25,1258,1260,17058
20110901|2011-06-20 07:30,20,1260.25,1262.25,1259.5,1260.25,30112
20110901|2011-06-20 08:00,20,1260.25,1263.75,1260,1261.75,39921
20110901|2011-06-20 08:30,20,1261.75,1267.75,1261.25,1267,167558
20110901|2011-06-20 09:00,20,1266.75,1268.25,1264,1267.25,138557
20110901|2011-06-20 09:30,20,1267.25,1271.5,1267.25,1269.75,123628
20110901|2011-06-20 10:00,20,1269.75,1272.25,1268.25,1272,74746
20110901|2011-06-20 10:30,20,1271.75,1274.75,1271.5,1274.5,76024
20110901|2011-06-20 11:00,20,1274.5,1275.25,1272.75,1275,53232
20110901|2011-06-20 11:30,20,1275,1275.25,1272.5,1273,38162
20110901|2011-06-20 12:00,20,1272.75,1273.5,1271.5,1273,45802
20110901|2011-06-20 12:30,20,1272.75,1273.75,1270.5,1271,33851
20110901|2011-06-20 13:00,20,1271.25,1272.5,1270.5,1271.5,31087
20110901|2011-06-20 13:30,20,1271.5,1275,1271.25,1274,50315
20110901|2011-06-20 14:00,20,1273.75,1273.75,1269.5,1270.25,66892
20110901|2011-06-20 14:30,20,1270.25,1274.25,1270,1272.75,113590
20110901|2011-06-20 15:00,20,1273,1274,1272,1273.25,83488
20110901|2011-06-20 15:30,21,1273.25,1273.5,1272.75,1273.25,3676
20110901|2011-06-20 16:00,21,1273.25,1273.5,1273,1273,887
20110901|2011-06-20 17:00,21,1273,1273.5,1272.75,1273.5,1681
20110901|2011-06-20 17:30,21,1273.25,1273.75,1273,1273.25,851
20110901|2011-06-20 18:00,21,1273.25,1274.75,1273,1274.75,3077
20110901|2011-06-20 18:30,21,1274.5,1276,1274.5,1275.25,3981
20110901|2011-06-20 19:00,21,1275.25,1276.75,1274.5,1275.5,3962
20110901|2011-06-20 19:30,21,1275.25,1275.5,1274,1275.25,2282
20110901|2011-06-20 20:00,21,1275,1275.75,1274.25,1275.25,1321
20110901|2011-06-20 20:30,21,1275.25,1275.5,1272.75,1274.5,6869
20110901|2011-06-20 21:00,21,1274.5,1275,1272,1272.25,3277
20110901|2011-06-20 21:30,21,1272.25,1273.5,1271.75,1273.25,2836
20110901|2011-06-20 22:00,21,1273.25,1273.25,1272.5,1272.75,1425
20110901|2011-06-20 22:30,21,1272.75,1273,1272.25,1272.25,849
20110901|2011-06-20 23:00,21,1272.5,1272.75,1271.75,1272.25,1437
20110901|2011-06-20 23:30,21,1272.25,1274.5,1272,1274,1914
20110901|2011-06-21 00:00,21,1274,1276,1274,1275.25,2242
20110901|2011-06-21 00:30,21,1275.5,1275.5,1274.75,1275,1285
20110901|2011-06-21 01:00,21,1274.75,1277.75,1274.5,1277.5,9663
20110901|2011-06-21 01:30,21,1277.75,1278.25,1276.5,1277.25,5849
20110901|2011-06-21 02:00,21,1277.5,1279,1276.5,1278,13768
20110901|2011-06-21 02:30,21,1278.25,1281,1278,1279.75,15809
20110901|2011-06-21 03:00,21,1279.75,1281,1279.25,1280.25,10606
20110901|2011-06-21 03:30,21,1280.25,1280.75,1279.5,1279.75,5195
20110901|2011-06-21 04:00,21,1279.75,1279.75,1277.5,1278.75,9916
20110901|2011-06-21 04:30,21,1278.75,1279,1278,1278.25,4803
20110901|2011-06-21 05:00,21,1278.25,1280,1277.5,1280,7267
20110901|2011-06-21 05:30,21,1280,1280.75,1279.75,1279.75,5323
20110901|2011-06-21 06:00,21,1279.75,1280.5,1278,1279.5,19318
20110901|2011-06-21 06:30,21,1279.5,1281.75,1279,1280.5,25504
20110901|2011-06-21 07:00,21,1280.75,1281.25,1280,1280.75,27150
20110901|2011-06-21 07:30,21,1280.75,1281,1278.75,1279.75,23071
20110901|2011-06-21 08:00,21,1279.5,1280,1278.5,1279.25,21683
20110901|2011-06-21 08:30,21,1279.25,1281.75,1277.5,1280.75,170695
20110901|2011-06-21 09:00,21,1280.75,1285.5,1280.75,1284.75,160389
20110901|2011-06-21 09:30,21,1284.75,1287.25,1283.5,1286.75,117450
20110901|2011-06-21 10:00,21,1286.75,1289.5,1285.75,1289.25,116465
20110901|2011-06-21 10:30,21,1289,1291.25,1289,1289.5,147013
20110901|2011-06-21 11:00,21,1289.75,1290.5,1288.5,1289,83913
20110901|2011-06-21 11:30,21,1289,1289.75,1288,1289.25,60834
20110901|2011-06-21 12:00,21,1289.25,1289.25,1286.75,1286.75,83942
20110901|2011-06-21 12:30,21,1287,1288,1286.25,1287.5,47056
20110901|2011-06-21 13:00,21,1287.5,1290,1287.5,1289.75,68107
20110901|2011-06-21 13:30,21,1289.75,1292.75,1289.5,1291.75,100068
20110901|2011-06-21 14:00,21,1292,1292.25,1289.5,1289.5,61945
20110901|2011-06-21 14:30,21,1289.5,1291.5,1288.25,1289.75,162997
20110901|2011-06-21 15:00,21,1290,1290.25,1287,1287.25,96540
20110901|2011-06-21 15:30,22,1287.75,1288.75,1287.25,1288.75,8170
20110901|2011-06-21 16:00,22,1288.5,1289.25,1286.25,1288.5,4948
20110901|2011-06-21 17:00,22,1289.5,1289.5,1286.25,1288.25,16880
20110901|2011-06-21 17:30,22,1288.25,1288.5,1287.5,1288.25,2361
20110901|2011-06-21 18:00,22,1288,1288.5,1287,1288.5,1882
20110901|2011-06-21 18:30,22,1288.75,1289.5,1288.25,1288.75,2038
20110901|2011-06-21 19:00,22,1288.75,1289.75,1288.5,1288.75,2878
20110901|2011-06-21 19:30,22,1289,1289,1287.75,1288.75,1407
20110901|2011-06-21 20:00,22,1288.5,1288.75,1286,1286.75,3781
20110901|2011-06-21 20:30,22,1286.5,1286.75,1285.5,1286,4079
20110901|2011-06-21 21:00,22,1286,1287.5,1285.5,1286.25,2958
20110901|2011-06-21 21:30,22,1286.25,1286.75,1285.5,1286.75,1018
20110901|2011-06-21 22:00,22,1286.75,1286.75,1285.25,1285.25,1606
20110901|2011-06-21 22:30,22,1285.25,1286,1285,1285.75,1121
20110901|2011-06-21 23:00,22,1285.75,1286,1285.25,1286,1877
20110901|2011-06-21 23:30,22,1286,1286.25,1285.25,1286.25,1373
20110901|2011-06-22 00:00,22,1286.25,1286.5,1285.75,1286,1445
20110901|2011-06-22 00:30,22,1286.25,1286.25,1285.25,1285.25,2753
20110901|2011-06-22 01:00,22,1285.5,1287.5,1285.25,1287.5,6916
20110901|2011-06-22 01:30,22,1287.5,1288,1286.25,1286.75,6712
20110901|2011-06-22 02:00,22,1286.75,1287,1285.25,1286.25,13896
20110901|2011-06-22 02:30,22,1286.5,1286.75,1284,1285.25,15230
20110901|2011-06-22 03:00,22,1285.25,1286.75,1284.5,1286,8977
20110901|2011-06-22 03:30,22,1286,1286.25,1284.5,1285.5,7627
20110901|2011-06-22 04:00,22,1285.75,1285.75,1283.75,1284.75,10138
20110901|2011-06-22 04:30,22,1285,1285.25,1282.25,1282.75,14147
20110901|2011-06-22 05:00,22,1282.75,1283.75,1282,1283.25,10473
20110901|2011-06-22 05:30,22,1283.25,1284.5,1282.75,1283,15256
20110901|2011-06-22 06:00,22,1283,1284.75,1283,1284.25,11109
20110901|2011-06-22 06:30,22,1284.25,1287.25,1283.5,1287,19866
20110901|2011-06-22 07:00,22,1287.25,1287.5,1284.75,1285.5,21778
20110901|2011-06-22 07:30,22,1285.25,1286,1283,1284.25,37768
20110901|2011-06-22 08:00,22,1284.25,1287,1284.25,1286,22322
20110901|2011-06-22 08:30,22,1286,1291,1284.75,1290.5,165934
20110901|2011-06-22 09:00,22,1290.25,1291.5,1287,1289.25,104306
20110901|2011-06-22 09:30,22,1289,1293.75,1289,1292.75,112165
20110901|2011-06-22 10:00,22,1292.5,1293,1291,1291.75,73813
20110901|2011-06-22 10:30,22,1292,1292.25,1290.25,1290.25,59355
20110901|2011-06-22 11:00,22,1290.25,1291.5,1288.75,1290.5,51126
20110901|2011-06-22 11:30,22,1290.5,1292.75,1287.5,1292,73057
20110901|2011-06-22 12:00,22,1292,1292,1290.5,1291.25,24682
20110901|2011-06-22 12:30,22,1291.25,1292.5,1291,1292.25,24642
20110901|2011-06-22 13:00,22,1292.5,1293.25,1289.5,1290.5,72576
20110901|2011-06-22 13:30,22,1290.75,1291,1286.5,1287,91049
20110901|2011-06-22 14:00,22,1287.25,1289.25,1286.5,1287.25,77046
20110901|2011-06-22 14:30,22,1287.25,1287.25,1281.25,1282,208956
20110901|2011-06-22 15:00,22,1282.25,1282.25,1279.5,1279.5,115683
20110901|2011-06-22 15:30,23,1280,1280.75,1278.75,1279.5,11038
20110901|2011-06-22 16:00,23,1279.5,1280,1278.25,1278.5,4788
20110901|2011-06-22 17:00,23,1279.25,1279.5,1275.75,1276,8781
20110901|2011-06-22 17:30,23,1276,1277,1275.25,1275.5,6525
20110901|2011-06-22 18:00,23,1275.75,1276,1274.5,1275.25,4313
20110901|2011-06-22 18:30,23,1275.5,1276.25,1275.25,1276,4075
20110901|2011-06-22 19:00,23,1275.75,1277.25,1275.75,1277,3244
20110901|2011-06-22 19:30,23,1277,1277.25,1274.75,1276.75,5641
20110901|2011-06-22 20:00,23,1276.5,1277.5,1274.75,1276.75,5402
20110901|2011-06-22 20:30,23,1276.5,1276.75,1275.25,1276.25,3033
20110901|2011-06-22 21:00,23,1276,1276.5,1275,1276.5,3863
20110901|2011-06-22 21:30,23,1276.25,1276.5,1275,1276.25,5479
20110901|2011-06-22 22:00,23,1276.25,1276.75,1276,1276.5,1371
20110901|2011-06-22 22:30,23,1276.25,1276.5,1275,1275.25,1443
20110901|2011-06-22 23:00,23,1275,1276,1275,1276,2023
20110901|2011-06-22 23:30,23,1275.75,1276,1275,1275.25,1198
20110901|2011-06-23 00:00,23,1275,1276.5,1275,1275.75,1446
20110901|2011-06-23 00:30,23,1275.5,1277,1274.75,1275.25,4697
20110901|2011-06-23 01:00,23,1275.25,1278,1275.25,1278,7223
20110901|2011-06-23 01:30,23,1278,1278,1277,1277,8742
20110901|2011-06-23 02:00,23,1277.25,1277.5,1273.5,1274.75,30235
20110901|2011-06-23 02:30,23,1274.5,1277.75,1274.5,1276.25,17599
20110901|2011-06-23 03:00,23,1276.25,1277.25,1274.25,1277,13564
20110901|2011-06-23 03:30,23,1277,1277.25,1275,1275.5,9389
20110901|2011-06-23 04:00,23,1275.5,1276,1273.5,1273.75,9601
20110901|2011-06-23 04:30,23,1274,1275,1273.25,1274.75,15028
20110901|2011-06-23 05:00,23,1274.75,1275.75,1273.5,1274,9939
20110901|2011-06-23 05:30,23,1273.75,1274,1272.25,1272.75,14607
20110901|2011-06-23 06:00,23,1272.75,1274,1271.5,1271.75,26558
20110901|2011-06-23 06:30,23,1271.75,1273.25,1271.5,1271.5,18810
20110901|2011-06-23 07:00,23,1271.5,1271.75,1269,1269.75,46723
20110901|2011-06-23 07:30,23,1269.5,1269.5,1263.25,1265,133455
20110901|2011-06-23 08:00,23,1265.25,1268.25,1264,1266.75,74605
20110901|2011-06-23 08:30,23,1267,1267,1258.5,1262.25,295571
20110901|2011-06-23 09:00,23,1262.25,1265.5,1259,1262,235063
20110901|2011-06-23 09:30,23,1262,1263.25,1257,1261,173463
20110901|2011-06-23 10:00,23,1261,1262.75,1259,1262.25,116690
20110901|2011-06-23 10:30,23,1262.25,1264.75,1261.5,1263.75,98075
20110901|2011-06-23 11:00,23,1264,1265.75,1261.25,1261.75,101042
20110901|2011-06-23 11:30,23,1262,1266.75,1261.5,1266.25,79498
20110901|2011-06-23 12:00,23,1266.5,1269.25,1265.75,1268,104181
20110901|2011-06-23 12:30,23,1268,1270.75,1266,1268.25,92895
20110901|2011-06-23 13:00,23,1268.25,1268.5,1263.75,1265.25,86348
20110901|2011-06-23 13:30,23,1265,1273.75,1261.5,1273.25,143628
20110901|2011-06-23 14:00,23,1273.5,1277.75,1268,1272.75,289895
20110901|2011-06-23 14:30,23,1273,1279.25,1268.75,1278.5,288151
20110901|2011-06-23 15:00,23,1278.5,1278.75,1275.5,1277.5,95595
20110901|2011-06-23 15:30,24,1277.5,1279.5,1277,1279.5,8815
20110901|2011-06-23 16:00,24,1279.5,1280,1278.25,1278.75,4284
20110901|2011-06-23 17:00,24,1279,1284,1279,1281.75,17805
20110901|2011-06-23 17:30,24,1281.5,1282,1281.25,1281.5,1822
20110901|2011-06-23 18:00,24,1281.75,1282,1281,1281,1400
20110901|2011-06-23 18:30,24,1281,1281.25,1280.5,1280.75,1150
20110901|2011-06-23 19:00,24,1281,1283.5,1280.5,1283.5,4644
20110901|2011-06-23 19:30,24,1283.25,1283.75,1282,1282.25,5386
20110901|2011-06-23 20:00,24,1282,1283.5,1281.25,1282.25,4530
20110901|2011-06-23 20:30,24,1282,1283.5,1281,1282,3272
20110901|2011-06-23 21:00,24,1282,1283.25,1282,1283.25,1451
20110901|2011-06-23 21:30,24,1283.25,1283.5,1282.75,1283.25,2367
20110901|2011-06-23 22:00,24,1283.5,1283.75,1282.75,1283.25,1382
20110901|2011-06-23 22:30,24,1283,1283.5,1283,1283,2003
20110901|2011-06-23 23:00,24,1283,1283.75,1283,1283.5,1337
20110901|2011-06-23 23:30,24,1283.5,1283.5,1282.75,1283.25,1424
20110901|2011-06-24 00:00,24,1283,1284.5,1283,1284.25,5286
20110901|2011-06-24 00:30,24,1284.25,1285,1283.25,1283.5,4443
20110901|2011-06-24 01:00,24,1283.25,1284.25,1282.5,1283.25,8021
20110901|2011-06-24 01:30,24,1283,1283.25,1280.5,1280.5,10435
20110901|2011-06-24 02:00,24,1280.5,1282.5,1279.75,1279.75,23693
20110901|2011-06-24 02:30,24,1280,1280.5,1279.25,1279.5,17884
20110901|2011-06-24 03:00,24,1279.75,1283.75,1279.5,1283.5,17979
20110901|2011-06-24 03:30,24,1283.5,1285.5,1282.75,1285.5,17362
20110901|2011-06-24 04:00,24,1285.25,1286,1284.5,1285.25,11457
20110901|2011-06-24 04:30,24,1285.25,1285.5,1282.5,1282.5,9320
20110901|2011-06-24 05:00,24,1282.5,1282.5,1275.5,1281.5,54178
20110901|2011-06-24 05:30,24,1281.5,1282,1276.25,1277,36192
20110901|2011-06-24 06:00,24,1276.75,1279.75,1276.5,1277.5,19992
20110901|2011-06-24 06:30,24,1277.5,1278.5,1276.25,1276.5,13707
20110901|2011-06-24 07:00,24,1276.5,1279,1274.5,1277.75,38600
20110901|2011-06-24 07:30,24,1277.75,1281.75,1277.5,1280.25,69501
20110901|2011-06-24 08:00,24,1280.5,1281.5,1278,1278,31309
20110901|2011-06-24 08:30,24,1278.25,1279.25,1272.25,1274.25,217586
20110901|2011-06-24 09:00,24,1274,1275,1265.5,1267.25,204889
20110901|2011-06-24 09:30,24,1267.25,1270.25,1264.75,1266.75,147602
20110901|2011-06-24 10:00,24,1266.75,1268.5,1264.25,1268,142293
20110901|2011-06-24 10:30,24,1268.25,1270,1267,1268,84561
20110901|2011-06-24 11:00,24,1268.25,1269.5,1266.25,1267.25,62816
20110901|2011-06-24 11:30,24,1267.25,1268.75,1263.5,1265,75846
20110901|2011-06-24 12:00,24,1265,1266.75,1262.75,1266.25,76890
20110901|2011-06-24 12:30,24,1266.25,1269,1265,1267.5,72701
20110901|2011-06-24 13:00,24,1267.25,1267.75,1264,1266,63215
20110901|2011-06-24 13:30,24,1266.25,1267.5,1264,1264.75,58079
20110901|2011-06-24 14:00,24,1265,1265.25,1262.5,1263.25,70473
20110901|2011-06-24 14:30,24,1263,1265.75,1261.25,1263.25,215561
20110901|2011-06-24 15:00,24,1263.5,1264.25,1261.5,1264,156183
20110901|2011-06-26 17:00,27,1265,1267,1261.25,1261.5,8729
20110901|2011-06-26 17:30,27,1261.5,1262.5,1257,1260.75,14652
20110901|2011-06-26 18:00,27,1260.75,1261.25,1258.5,1260.25,2758
20110901|2011-06-26 18:30,27,1260.25,1260.75,1258.5,1260.5,4523
20110901|2011-06-26 19:00,27,1260.5,1260.75,1258.5,1259,5823
20110901|2011-06-26 19:30,27,1258.75,1259.25,1257.5,1259.25,6551
20110901|2011-06-26 20:00,27,1259,1259.75,1258.75,1259.75,2868
20110901|2011-06-26 20:30,27,1259.75,1260.5,1259.25,1260.25,3954
20110901|2011-06-26 21:00,27,1260,1261.75,1259.5,1261.25,3596
20110901|2011-06-26 21:30,27,1261.25,1261.75,1260,1260,2645
20110901|2011-06-26 22:00,27,1260.25,1261.5,1259.5,1261.25,1649
20110901|2011-06-26 22:30,27,1261,1262,1260.5,1262,3175
20110901|2011-06-26 23:00,27,1262,1262,1261,1261.5,2537
20110901|2011-06-26 23:30,27,1261.5,1261.5,1260.75,1260.75,2407
20110901|2011-06-27 00:00,27,1260.75,1263.5,1260.5,1263,3410
20110901|2011-06-27 00:30,27,1263.25,1263.25,1260.25,1262,4786
20110901|2011-06-27 01:00,27,1262,1262.25,1259.25,1259.75,7885
20110901|2011-06-27 01:30,27,1260,1262,1259.75,1261.5,4972
20110901|2011-06-27 02:00,27,1261.75,1267.75,1261.75,1267.25,27240
20110901|2011-06-27 02:30,27,1267.5,1267.5,1261.5,1262.5,20071
20110901|2011-06-27 03:00,27,1262.25,1265.5,1262,1265,10182
20110901|2011-06-27 03:30,27,1265,1267.75,1264.5,1267.25,9367
20110901|2011-06-27 04:00,27,1267.5,1268.75,1266.75,1267.75,11519
20110901|2011-06-27 04:30,27,1267.5,1268,1266.25,1267,6741
20110901|2011-06-27 05:00,27,1267,1269.5,1266.5,1268.75,12412
20110901|2011-06-27 05:30,27,1268.75,1269.5,1266.75,1267,9824
20110901|2011-06-27 06:00,27,1267,1268,1266.25,1266.5,8503
20110901|2011-06-27 06:30,27,1266.25,1267.75,1266.25,1266.25,6765
20110901|2011-06-27 07:00,27,1266.25,1267,1265.5,1266.5,16593
20110901|2011-06-27 07:30,27,1266.25,1266.75,1264,1264.5,25961
20110901|2011-06-27 08:00,27,1264.75,1265,1262.25,1264.25,39812
20110901|2011-06-27 08:30,27,1264.25,1269.25,1261.75,1267.25,207953
20110901|2011-06-27 09:00,27,1267.25,1273,1266.75,1272.75,129401
20110901|2011-06-27 09:30,27,1273,1273.5,1270.5,1272.25,111421
20110901|2011-06-27 10:00,27,1272.25,1273.25,1269.25,1270.5,102745
20110901|2011-06-27 10:30,27,1270.5,1274.25,1269.75,1274,78770
20110901|2011-06-27 11:00,27,1274,1274.75,1272.5,1273.5,54897
20110901|2011-06-27 11:30,27,1273.5,1274.25,1272.75,1272.75,36250
20110901|2011-06-27 12:00,27,1272.75,1274.75,1271.75,1272.25,53085
20110901|2011-06-27 12:30,27,1272,1274.25,1271.25,1273.25,67084
20110901|2011-06-27 13:00,27,1273,1279,1273,1278.5,128386
20110901|2011-06-27 13:30,27,1278.5,1280,1278,1278.25,81823
20110901|2011-06-27 14:00,27,1278,1279.5,1277.25,1278.25,60541
20110901|2011-06-27 14:30,27,1278,1278.75,1274.5,1274.75,155852
20110901|2011-06-27 15:00,27,1275,1277,1274,1276.75,93631
20110901|2011-06-27 15:30,28,1277,1278,1276.5,1277.75,9515
20110901|2011-06-27 16:00,28,1277.5,1278.25,1276.75,1277.75,2982
20110901|2011-06-27 17:00,28,1278,1278.25,1277.5,1278,1052
20110901|2011-06-27 17:30,28,1277.75,1279,1277.75,1278,1720
20110901|2011-06-27 18:00,28,1278,1279,1278,1278.75,1284
20110901|2011-06-27 18:30,28,1278.75,1279,1278.25,1278.75,1239
20110901|2011-06-27 19:00,28,1279,1279,1277,1277.75,3823
20110901|2011-06-27 19:30,28,1277.75,1278.25,1277.25,1278.25,1456
20110901|2011-06-27 20:00,28,1278.25,1280,1278,1279.75,3748
20110901|2011-06-27 20:30,28,1279.75,1280,1278.5,1278.5,2645
20110901|2011-06-27 21:00,28,1278.5,1279,1278,1278.5,1365
20110901|2011-06-27 21:30,28,1278.5,1278.5,1278,1278.25,1064
20110901|2011-06-27 22:00,28,1278.25,1278.25,1277,1277.25,1814
20110901|2011-06-27 22:30,28,1277.25,1277.75,1277.25,1277.5,869
20110901|2011-06-27 23:00,28,1277.75,1277.75,1277,1277,1247
20110901|2011-06-27 23:30,28,1277.25,1278,1276.5,1276.5,2466
20110901|2011-06-28 00:00,28,1276.5,1277.75,1275.25,1275.75,4269
20110901|2011-06-28 00:30,28,1275.75,1276,1275.25,1275.5,2553
20110901|2011-06-28 01:00,28,1275.75,1277.25,1275.25,1277,4310
20110901|2011-06-28 01:30,28,1277,1277.25,1275.5,1275.5,3694
20110901|2011-06-28 02:00,28,1275.5,1276.75,1274.25,1276,18086
20110901|2011-06-28 02:30,28,1276,1278.75,1275.75,1277.5,13025
20110901|2011-06-28 03:00,28,1277.5,1278.25,1275.25,1277,10214
20110901|2011-06-28 03:30,28,1277,1277.75,1273.75,1274.5,14402
20110901|2011-06-28 04:00,28,1274.25,1275,1272.5,1274.25,16839
20110901|2011-06-28 04:30,28,1274,1274.75,1273,1273.5,7011
20110901|2011-06-28 05:00,28,1273.5,1275,1273,1274.5,9365
20110901|2011-06-28 05:30,28,1274.5,1275.5,1273.25,1273.75,8002
20110901|2011-06-28 06:00,28,1273.75,1274.75,1271.5,1272.5,11580
20110901|2011-06-28 06:30,28,1272.25,1276.25,1272.25,1274.75,34358
20110901|2011-06-28 07:00,28,1274.75,1278.25,1274.25,1277.25,35317
20110901|2011-06-28 07:30,28,1277.25,1282.5,1277.25,1281.5,82964
20110901|2011-06-28 08:00,28,1281.5,1283.25,1279.5,1280,36301
20110901|2011-06-28 08:30,28,1279.5,1283.75,1278,1282.75,174475
20110901|2011-06-28 09:00,28,1282.75,1286.25,1282,1286,125109
20110901|2011-06-28 09:30,28,1285.75,1288,1285.25,1285.5,126723
20110901|2011-06-28 10:00,28,1285.5,1286.5,1284.5,1285.25,73537
20110901|2011-06-28 10:30,28,1285.5,1287.25,1285,1286.25,57346
20110901|2011-06-28 11:00,28,1286.5,1288.5,1286.25,1287,49047
20110901|2011-06-28 11:30,28,1287,1288.5,1286.5,1288,43693
20110901|2011-06-28 12:00,28,1288,1289.5,1287.5,1289,53166
20110901|2011-06-28 12:30,28,1288.75,1289.5,1287.25,1288.75,53547
20110901|2011-06-28 13:00,28,1289,1290.5,1288,1290.5,55964
20110901|2011-06-28 13:30,28,1290.5,1291.75,1289.5,1290.5,86287
20110901|2011-06-28 14:00,28,1290.5,1291.25,1289,1289.5,88761
20110901|2011-06-28 14:30,28,1289.5,1292,1288.25,1291.75,131638
20110901|2011-06-28 15:00,28,1291.5,1295,1291.5,1294.5,126727
20110901|2011-06-28 15:30,29,1293.5,1294.5,1292.75,1294.25,9404
20110901|2011-06-28 16:00,29,1294.25,1295,1293.75,1295,5125
20110901|2011-06-28 17:00,29,1294.5,1294.5,1292.75,1293.5,5346
20110901|2011-06-28 17:30,29,1293.5,1294,1293,1293,2177
20110901|2011-06-28 18:00,29,1293,1293.25,1292.75,1293.25,1709
20110901|2011-06-28 18:30,29,1293.25,1294,1293,1294,1937
20110901|2011-06-28 19:00,29,1293.75,1294,1292.25,1292.25,3501
20110901|2011-06-28 19:30,29,1292.25,1293.25,1292.25,1292.75,2713
20110901|2011-06-28 20:00,29,1292.75,1293.25,1292.25,1292.25,2618
20110901|2011-06-28 20:30,29,1292.25,1292.75,1291.75,1292.75,3943
20110901|2011-06-28 21:00,29,1292.75,1293.25,1292.25,1292.5,1973
20110901|2011-06-28 21:30,29,1292.5,1293,1292.25,1292.5,2015
20110901|2011-06-28 22:00,29,1292.5,1293.25,1291.75,1292,1670
20110901|2011-06-28 22:30,29,1292,1292.5,1291.5,1292,1774
20110901|2011-06-28 23:00,29,1292.25,1292.25,1291.5,1291.75,1655
20110901|2011-06-28 23:30,29,1291.75,1292.5,1291.5,1291.75,1377
20110901|2011-06-29 00:00,29,1292,1292.25,1291.5,1291.75,1388
20110901|2011-06-29 00:30,29,1292,1293,1291.5,1291.75,3060
20110901|2011-06-29 01:00,29,1292,1293.5,1291.75,1293,5389
20110901|2011-06-29 01:30,29,1293.25,1294.25,1292.5,1294.25,7307
20110901|2011-06-29 02:00,29,1294.25,1296.5,1293.75,1295,26425
20110901|2011-06-29 02:30,29,1294.75,1296.25,1294.5,1296.25,12896
20110901|2011-06-29 03:00,29,1296.25,1299,1294.75,1298.5,27558
20110901|2011-06-29 03:30,29,1298.5,1298.75,1296,1296.5,11904
20110901|2011-06-29 04:00,29,1296.5,1298,1296.25,1297.5,9555
20110901|2011-06-29 04:30,29,1297.25,1300,1297,1299,13671
20110901|2011-06-29 05:00,29,1299,1300,1297,1297.25,16952
20110901|2011-06-29 05:30,29,1297.25,1303,1297,1301.75,36503
20110901|2011-06-29 06:00,29,1302,1304.25,1301.5,1303.25,34609
20110901|2011-06-29 06:30,29,1303.25,1303.75,1300.25,1300.75,28190
20110901|2011-06-29 07:00,29,1300.75,1302,1300.5,1301.25,20912
20110901|2011-06-29 07:30,29,1301.25,1303.5,1296.5,1301.5,76551
20110901|2011-06-29 08:00,29,1301.5,1304.25,1296,1297.5,133874
20110901|2011-06-29 08:30,29,1297.5,1299.25,1294.5,1296.25,204178
20110901|2011-06-29 09:00,29,1297,1297.75,1292.75,1296.75,154587
20110901|2011-06-29 09:30,29,1296.75,1301.75,1296.25,1301.5,141073
20110901|2011-06-29 10:00,29,1301.5,1303.25,1300.75,1302,127270
20110901|2011-06-29 10:30,29,1302,1302.75,1300.5,1302.5,75371
20110901|2011-06-29 11:00,29,1302.5,1304,1301.75,1302.5,57952
20110901|2011-06-29 11:30,29,1302.5,1303.25,1302,1302.5,31243
20110901|2011-06-29 12:00,29,1302.25,1305,1301.75,1303.25,64531
20110901|2011-06-29 12:30,29,1303,1304.25,1301.25,1301.75,47271
20110901|2011-06-29 13:00,29,1301.75,1302.5,1297.5,1298.75,114171
20110901|2011-06-29 13:30,29,1298.75,1300.5,1297,1300.25,107981
20110901|2011-06-29 14:00,29,1300.25,1303.25,1299.5,1302,125326
20110901|2011-06-29 14:30,29,1302.25,1304.5,1301.5,1303.25,175929
20110901|2011-06-29 15:00,29,1303.25,1305.5,1303,1304.5,119460
20110901|2011-06-29 15:30,30,1304,1304.5,1303.5,1304,6917
20110901|2011-06-29 16:00,30,1304,1304.25,1303.5,1304,1152
20110901|2011-06-29 17:00,30,1304,1305,1303.75,1304.5,3605
20110901|2011-06-29 17:30,30,1304.5,1305,1304,1304.5,1394
20110901|2011-06-29 18:00,30,1304.25,1305.25,1304.25,1304.5,1524
20110901|2011-06-29 18:30,30,1304.5,1305,1304.25,1304.5,1221
20110901|2011-06-29 19:00,30,1304.25,1304.75,1303.25,1303.25,2473
20110901|2011-06-29 19:30,30,1303.25,1303.75,1303,1303.5,1615
20110901|2011-06-29 20:00,30,1303.75,1304,1302.25,1302.25,4377
20110901|2011-06-29 20:30,30,1302.5,1303,1302.25,1302.5,1655
20110901|2011-06-29 21:00,30,1302.75,1305.25,1302.5,1304.75,3905
20110901|2011-06-29 21:30,30,1304.75,1307,1304.75,1306.5,8055
20110901|2011-06-29 22:00,30,1306.5,1307.25,1306.25,1306.5,2902
20110901|2011-06-29 22:30,30,1306.25,1307.25,1306.25,1306.75,1748
20110901|2011-06-29 23:00,30,1306.75,1307,1306,1306.25,652
20110901|2011-06-29 23:30,30,1306.25,1307.25,1306.25,1307,1515
20110901|2011-06-30 00:00,30,1307.25,1307.5,1306.25,1306.75,2620
20110901|2011-06-30 00:30,30,1306.75,1307,1306.25,1306.75,1614
20110901|2011-06-30 01:00,30,1306.75,1307.25,1305.5,1306,4112
20110901|2011-06-30 01:30,30,1305.75,1306.75,1305.5,1306.25,5706
20110901|2011-06-30 02:00,30,1306.5,1308.5,1305.75,1307.75,19325
20110901|2011-06-30 02:30,30,1307.75,1308,1305.75,1306.25,10879
20110901|2011-06-30 03:00,30,1306.5,1307.25,1305.5,1306.5,9520
20110901|2011-06-30 03:30,30,1306.5,1307.75,1306,1307.25,7291
20110901|2011-06-30 04:00,30,1307,1307.75,1306,1306.75,4597
20110901|2011-06-30 04:30,30,1306.75,1308,1305.75,1306.25,7982
20110901|2011-06-30 05:00,30,1306.25,1306.75,1305.75,1306,5699
20110901|2011-06-30 05:30,30,1306,1306.25,1305.25,1305.5,5758
20110901|2011-06-30 06:00,30,1305.25,1307.5,1304.5,1307.25,13330
20110901|2011-06-30 06:30,30,1307.25,1307.75,1306,1307,11038
20110901|2011-06-30 07:00,30,1307,1307.5,1306.5,1307,12425
20110901|2011-06-30 07:30,30,1306.75,1308,1305.75,1307.75,28245
20110901|2011-06-30 08:00,30,1308,1308.5,1306.5,1306.75,28732
20110901|2011-06-30 08:30,30,1307,1313.75,1305.5,1311,277905
20110901|2011-06-30 09:00,30,1311,1315.5,1310.75,1314.25,157999
20110901|2011-06-30 09:30,30,1314.25,1314.5,1311.75,1313,74484
20110901|2011-06-30 10:00,30,1313.25,1316,1313,1315,84414
20110901|2011-06-30 10:30,30,1314.75,1316.25,1314.5,1315.75,73510
20110901|2011-06-30 11:00,30,1315.5,1316.75,1315,1315.5,52392
20110901|2011-06-30 11:30,30,1315.5,1315.5,1314,1314.5,51182
20110901|2011-06-30 12:00,30,1314.5,1315.5,1312.5,1313.5,51113
20110901|2011-06-30 12:30,30,1313.25,1314.25,1312.5,1314.25,36298
20110901|2011-06-30 13:00,30,1314.25,1314.75,1313,1313.5,27476
20110901|2011-06-30 13:30,30,1313.25,1315.25,1312.75,1313.75,49364
20110901|2011-06-30 14:00,30,1313.5,1314.75,1312.25,1314.5,66019
20110901|2011-06-30 14:30,30,1314.5,1317.5,1314.25,1315.25,230843
20110901|2011-06-30 15:00,30,1315.25,1316,1314.25,1314.75,135501
20110901|2011-06-30 15:30,1,1314.75,1315.25,1313.5,1313.75,7563
20110901|2011-06-30 16:00,1,1313.75,1316.25,1313.5,1315.25,7903
20110901|2011-06-30 17:00,1,1315.25,1316,1315,1315.5,2182
20110901|2011-06-30 17:30,1,1315.5,1316,1314.5,1315.75,1746
20110901|2011-06-30 18:00,1,1315.5,1316.25,1315.25,1315.5,1517
20110901|2011-06-30 18:30,1,1315.5,1315.5,1313.75,1313.75,2183
20110901|2011-06-30 19:00,1,1313.75,1315.25,1313.75,1314.75,3295
20110901|2011-06-30 19:30,1,1314.75,1315,1313.25,1313.5,3019
20110901|2011-06-30 20:00,1,1313.5,1313.5,1312.5,1313,4296
20110901|2011-06-30 20:30,1,1313,1313.25,1312.5,1312.5,1436
20110901|2011-06-30 21:00,1,1312.5,1313.5,1312.5,1313.25,2079
20110901|2011-06-30 21:30,1,1313,1313.5,1312.5,1313.5,1656
20110901|2011-06-30 22:00,1,1313.5,1314,1313.25,1313.25,1292
20110901|2011-06-30 22:30,1,1313.5,1313.75,1313.25,1313.75,283
20110901|2011-06-30 23:00,1,1313.75,1314.75,1313.5,1314.5,1193
20110901|2011-06-30 23:30,1,1314.5,1314.75,1314,1314.5,736
20110901|2011-07-01 00:00,1,1314.5,1315.25,1314,1314,1749
20110901|2011-07-01 00:30,1,1314.25,1314.75,1313.5,1314.75,2712
20110901|2011-07-01 01:00,1,1314.75,1315.5,1314,1315.25,4583
20110901|2011-07-01 01:30,1,1315,1315.75,1314.5,1314.5,9387
20110901|2011-07-01 02:00,1,1314.75,1315.5,1312.75,1313.25,15198
20110901|2011-07-01 02:30,1,1313.25,1313.75,1312.5,1313,11560
20110901|2011-07-01 03:00,1,1313,1314.5,1313,1313.5,7128
20110901|2011-07-01 03:30,1,1313.5,1316,1313,1315.5,8244
20110901|2011-07-01 04:00,1,1315.25,1316.5,1315,1316,8683
20110901|2011-07-01 04:30,1,1316,1316.25,1314,1315.25,7923
20110901|2011-07-01 05:00,1,1315.25,1317,1315,1316.5,14865
20110901|2011-07-01 05:30,1,1316.75,1317.5,1315.5,1315.75,11362
20110901|2011-07-01 06:00,1,1315.75,1316.5,1314.75,1315.5,7865
20110901|2011-07-01 06:30,1,1315.5,1316.5,1314.5,1315.25,11029
20110901|2011-07-01 07:00,1,1315.5,1317,1314.5,1316.25,14834
20110901|2011-07-01 07:30,1,1316.25,1317.25,1315,1315.5,17843
20110901|2011-07-01 08:00,1,1315.5,1316,1314.5,1315.75,21689
20110901|2011-07-01 08:30,1,1315.5,1317,1313.25,1316.5,127488
20110901|2011-07-01 09:00,1,1316.75,1326.25,1316.5,1325.5,308177
20110901|2011-07-01 09:30,1,1325.5,1328,1324.75,1325.25,141497
20110901|2011-07-01 10:00,1,1325.5,1327.75,1325,1327.5,84138
20110901|2011-07-01 10:30,1,1327.5,1328.5,1326.5,1327.5,66550
20110901|2011-07-01 11:00,1,1327.5,1329.75,1326.75,1329,51689
20110901|2011-07-01 11:30,1,1329,1329.5,1328,1329.25,39522
20110901|2011-07-01 12:00,1,1329.25,1331.75,1328.75,1331.25,77902
20110901|2011-07-01 12:30,1,1331.25,1333,1330.75,1332.25,56972
20110901|2011-07-01 13:00,1,1332.25,1333.25,1331.5,1333,48679
20110901|2011-07-01 13:30,1,1333,1335.75,1332.5,1335.25,68543
20110901|2011-07-01 14:00,1,1335.25,1335.75,1333,1333.75,76910
20110901|2011-07-01 14:30,1,1333.5,1336.5,1333,1334.75,169556
20110901|2011-07-01 15:00,1,1334.75,1335.75,1334.25,1335,109311
20110901|2011-07-03 17:00,5,1334.5,1334.75,1333.75,1334,4465
20110901|2011-07-03 17:30,5,1334,1334,1333.25,1334,1521
20110901|2011-07-03 18:00,5,1334,1334,1333.5,1333.75,1293
20110901|2011-07-03 18:30,5,1334,1334,1333.5,1334,955
20110901|2011-07-03 19:00,5,1333.75,1334,1333.5,1333.75,1617
20110901|2011-07-03 19:30,5,1334,1334,1333,1333.5,3450
20110901|2011-07-03 20:00,5,1333.25,1333.5,1332.75,1333.25,1378
20110901|2011-07-03 20:30,5,1333.5,1333.5,1332.5,1332.5,2863
20110901|2011-07-03 21:00,5,1332.5,1333,1332.5,1333,237
20110901|2011-07-03 21:30,5,1333.25,1334,1333.25,1334,1240
20110901|2011-07-03 22:00,5,1334,1334.25,1333.5,1334,1194
20110901|2011-07-03 22:30,5,1334,1334.25,1333.75,1334,748
20110901|2011-07-03 23:00,5,1334,1334.25,1332.75,1333,1345
20110901|2011-07-03 23:30,5,1333,1334,1333,1333.75,1319
20110901|2011-07-04 00:00,5,1333.75,1334,1329.5,1330,8626
20110901|2011-07-04 00:30,5,1330,1330.75,1328.25,1330.25,7672
20110901|2011-07-04 01:00,5,1330.25,1332.5,1330,1331.25,6432
20110901|2011-07-04 01:30,5,1331.5,1333,1331.25,1331.25,5163
20110901|2011-07-04 02:00,5,1331.5,1331.5,1330,1330.5,7387
20110901|2011-07-04 02:30,5,1330.75,1331.5,1330,1330.5,6293
20110901|2011-07-04 03:00,5,1330.5,1332.5,1330.25,1332.25,5664
20110901|2011-07-04 03:30,5,1332.25,1333,1331.25,1332.25,4217
20110901|2011-07-04 04:00,5,1332.5,1333,1331.75,1332.5,3213
20110901|2011-07-04 04:30,5,1332.25,1332.5,1331.5,1332.25,1685
20110901|2011-07-04 05:00,5,1332.25,1332.5,1330.75,1331.75,3741
20110901|2011-07-04 05:30,5,1331.75,1332.25,1331,1331.75,2340
20110901|2011-07-04 06:00,5,1332,1332,1331,1331.5,2797
20110901|2011-07-04 06:30,5,1331.5,1331.75,1330.25,1330.5,3993
20110901|2011-07-04 07:00,5,1330.75,1331.5,1330.5,1330.75,3915
20110901|2011-07-04 07:30,5,1330.75,1332.5,1330.5,1331.75,4050
20110901|2011-07-04 08:00,5,1332,1332.75,1331.75,1332.25,4861
20110901|2011-07-04 08:30,5,1332.5,1333.25,1332.25,1332.75,5916
20110901|2011-07-04 09:00,5,1332.75,1334,1332.75,1333.25,5974
20110901|2011-07-04 09:30,5,1333.5,1334,1333,1333.5,4335
20110901|2011-07-04 10:00,5,1333.5,1334.5,1333.25,1333.75,6244
20110901|2011-07-04 17:00,5,1334,1334.5,1333.25,1334,2470
20110901|2011-07-04 17:30,5,1333.75,1334.75,1333.5,1334.75,2250
20110901|2011-07-04 18:00,5,1334.75,1335,1334.25,1335,1543
20110901|2011-07-04 18:30,5,1334.75,1335.5,1334.75,1335.25,2039
20110901|2011-07-04 19:00,5,1335,1335.5,1334,1335.5,3380
20110901|2011-07-04 19:30,5,1335.25,1336,1335,1335.75,3556
20110901|2011-07-04 20:00,5,1335.75,1336,1335.25,1335.5,2375
20110901|2011-07-04 20:30,5,1335.5,1335.75,1332.5,1332.75,7191
20110901|2011-07-04 21:00,5,1332.75,1333.75,1331.75,1333.75,4384
20110901|2011-07-04 21:30,5,1333.75,1334,1332.5,1333.5,2689
20110901|2011-07-04 22:00,5,1333.5,1334.25,1333.25,1334,1148
20110901|2011-07-04 22:30,5,1334.25,1335,1333.25,1334.25,1954
20110901|2011-07-04 23:00,5,1334,1334.5,1333.25,1334,564
20110901|2011-07-04 23:30,5,1334,1334.25,1332.25,1332.75,1339
20110901|2011-07-05 00:00,5,1332.75,1333.25,1332.25,1333,1190
20110901|2011-07-05 00:30,5,1333,1333.5,1332,1332.25,2130
20110901|2011-07-05 01:00,5,1332,1332.5,1331,1332.25,5632
20110901|2011-07-05 01:30,5,1332.25,1332.5,1331.25,1332.5,3886
20110901|2011-07-05 02:00,5,1332.25,1333.25,1331.25,1333,12515
20110901|2011-07-05 02:30,5,1333,1335.5,1332.75,1333.25,11684
20110901|2011-07-05 03:00,5,1333.25,1335.5,1332.75,1334.25,10095
20110901|2011-07-05 03:30,5,1334.25,1334.75,1333.5,1333.5,3236
20110901|2011-07-05 04:00,5,1333.5,1334.75,1333,1334,5047
20110901|2011-07-05 04:30,5,1334,1336.75,1333.75,1336.5,14110
20110901|2011-07-05 05:00,5,1336.5,1337.75,1336.25,1336.5,18790
20110901|2011-07-05 05:30,5,1336.25,1336.75,1335.5,1336.25,7770
20110901|2011-07-05 06:00,5,1336.25,1336.5,1334.75,1334.75,12281
20110901|2011-07-05 06:30,5,1335,1335.5,1332.5,1332.75,16513
20110901|2011-07-05 07:00,5,1332.75,1333,1331.75,1332.25,21289
20110901|2011-07-05 07:30,5,1332.25,1333.25,1331,1333.25,19612
20110901|2011-07-05 08:00,5,1333.25,1333.75,1332.5,1333.25,18092
20110901|2011-07-05 08:30,5,1333,1333.75,1330.25,1332.5,151759
20110901|2011-07-05 09:00,5,1332.5,1335.25,1330,1331.5,135303
20110901|2011-07-05 09:30,5,1331.75,1333.5,1330,1330.75,82646
20110901|2011-07-05 10:00,5,1330.75,1332.25,1329.25,1331.75,76914
20110901|2011-07-05 10:30,5,1331.75,1333.5,1331,1333.25,44612
20110901|2011-07-05 11:00,5,1333.25,1334.5,1332.75,1334,31705
20110901|2011-07-05 11:30,5,1333.75,1334.75,1333.25,1334,25564
20110901|2011-07-05 12:00,5,1334,1335,1333.75,1334.25,26911
20110901|2011-07-05 12:30,5,1334.5,1336.25,1334,1335.75,43067
20110901|2011-07-05 13:00,5,1336,1336.25,1329.5,1330,113902
20110901|2011-07-05 13:30,5,1330.25,1333,1329.25,1332.5,59071
20110901|2011-07-05 14:00,5,1332.75,1335.75,1331.5,1335.25,59682
20110901|2011-07-05 14:30,5,1335.5,1336,1332,1333.25,123223
20110901|2011-07-05 15:00,5,1333,1337,1332,1336.25,113950
20110901|2011-07-05 15:30,6,1336,1336.75,1335.25,1335.5,8173
20110901|2011-07-05 16:00,6,1335.5,1336,1335.25,1335.25,1351
20110901|2011-07-05 17:00,6,1335.5,1335.75,1335.25,1335.5,417
20110901|2011-07-05 17:30,6,1335.5,1335.75,1335.25,1335.5,248
20110901|2011-07-05 18:00,6,1335.25,1335.75,1335.25,1335.5,691
20110901|2011-07-05 18:30,6,1335.5,1335.75,1335.25,1335.5,675
20110901|2011-07-05 19:00,6,1335.25,1335.75,1334.5,1335.5,3070
20110901|2011-07-05 19:30,6,1335.25,1336,1334.75,1335.75,5543
20110901|2011-07-05 20:00,6,1336,1337.25,1335.5,1336.25,4417
20110901|2011-07-05 20:30,6,1336.5,1336.5,1335.5,1336,2948
20110901|2011-07-05 21:00,6,1336.25,1337.5,1336,1337.25,2203
20110901|2011-07-05 21:30,6,1337.25,1337.5,1336.5,1337,2254
20110901|2011-07-05 22:00,6,1336.75,1340.75,1336.75,1338.5,9250
20110901|2011-07-05 22:30,6,1338.75,1340.25,1338.75,1340,3388
20110901|2011-07-05 23:00,6,1340,1340.25,1339,1339.25,1310
20110901|2011-07-05 23:30,6,1339.25,1339.75,1339,1339.25,1083
20110901|2011-07-06 00:00,6,1339.5,1339.75,1338.75,1339.25,2296
20110901|2011-07-06 00:30,6,1339.25,1340.75,1338.75,1340.5,3939
20110901|2011-07-06 01:00,6,1340.5,1340.75,1338.25,1338.25,8363
20110901|2011-07-06 01:30,6,1338.25,1339,1335.75,1335.75,10214
20110901|2011-07-06 02:00,6,1336,1336.75,1333.75,1334.5,21537
20110901|2011-07-06 02:30,6,1334.5,1334.5,1332.25,1332.75,19911
20110901|2011-07-06 03:00,6,1332.75,1333,1330.5,1332.5,21927
20110901|2011-07-06 03:30,6,1332.75,1333.5,1331.75,1332.5,10423
20110901|2011-07-06 04:00,6,1332.25,1333,1331.5,1332,8536
20110901|2011-07-06 04:30,6,1332,1334,1331.25,1333.5,9809
20110901|2011-07-06 05:00,6,1333.5,1334.5,1331.75,1332.5,12941
20110901|2011-07-06 05:30,6,1332.25,1332.5,1329.75,1330.75,26697
20110901|2011-07-06 06:00,6,1330.75,1331,1328.25,1330.25,41191
20110901|2011-07-06 06:30,6,1330.5,1331,1329.25,1330,16426
20110901|2011-07-06 07:00,6,1330.25,1331,1329.25,1330.25,23449
20110901|2011-07-06 07:30,6,1330.25,1331,1328.75,1330.25,20966
20110901|2011-07-06 08:00,6,1330.25,1331,1329,1330.5,20432
20110901|2011-07-06 08:30,6,1330.25,1332.5,1329.5,1330,156471
20110901|2011-07-06 09:00,6,1330,1331.75,1326.5,1329,174082
20110901|2011-07-06 09:30,6,1329,1331.75,1328.5,1331.25,118430
20110901|2011-07-06 10:00,6,1331,1332,1329.5,1331.75,84515
20110901|2011-07-06 10:30,6,1331.75,1335.25,1331,1334.5,117280
20110901|2011-07-06 11:00,6,1334.5,1335,1333.5,1334.5,41695
20110901|2011-07-06 11:30,6,1334.5,1336.75,1334.25,1336.5,45683
20110901|2011-07-06 12:00,6,1336.75,1336.75,1333,1333.5,45927
20110901|2011-07-06 12:30,6,1333.5,1335.25,1333.25,1334.75,37779
20110901|2011-07-06 13:00,6,1335,1335.25,1332,1333.25,47244
20110901|2011-07-06 13:30,6,1333.25,1335.5,1332.5,1333,39448
20110901|2011-07-06 14:00,6,1333,1334.5,1331.75,1333.75,60757
20110901|2011-07-06 14:30,6,1333.75,1335.25,1332.5,1335.25,96213
20110901|2011-07-06 15:00,6,1335.25,1336.25,1334.75,1335.75,70520
20110901|2011-07-06 15:30,7,1336,1338.75,1335.75,1338,8868
20110901|2011-07-06 16:00,7,1337.75,1338.25,1337.25,1338.25,1278
20110901|2011-07-06 17:00,7,1338.25,1338.5,1337.5,1337.75,1512
20110901|2011-07-06 17:30,7,1337.5,1337.75,1337,1337.25,822
20110901|2011-07-06 18:00,7,1337.5,1338,1337.25,1338,793
20110901|2011-07-06 18:30,7,1338,1339,1337.75,1338.75,2346
20110901|2011-07-06 19:00,7,1338.75,1339,1337.75,1338,3124
20110901|2011-07-06 19:30,7,1338.25,1339.25,1337.75,1339,2447
20110901|2011-07-06 20:00,7,1338.75,1339.5,1338.5,1338.75,2456
20110901|2011-07-06 20:30,7,1339,1340,1339,1339.5,4648
20110901|2011-07-06 21:00,7,1339.25,1340,1338.25,1339.5,5328
20110901|2011-07-06 21:30,7,1339.75,1343.5,1339.25,1342.25,16452
20110901|2011-07-06 22:00,7,1342.5,1343.25,1341.5,1342,8307
20110901|2011-07-06 22:30,7,1341.75,1342,1341,1341.25,2930
20110901|2011-07-06 23:00,7,1341.25,1342,1341,1341.75,1189
20110901|2011-07-06 23:30,7,1341.75,1342.75,1340.75,1342.5,2875
20110901|2011-07-07 00:00,7,1342.5,1343.5,1341.75,1342,2816
20110901|2011-07-07 00:30,7,1342.25,1342.25,1341,1341,3356
20110901|2011-07-07 01:00,7,1341,1342.25,1340.75,1341.5,4547
20110901|2011-07-07 01:30,7,1341.5,1342,1340.25,1340.5,4175
20110901|2011-07-07 02:00,7,1340.75,1341,1338,1339.25,24043
20110901|2011-07-07 02:30,7,1339,1339.25,1337.25,1338.75,14704
20110901|2011-07-07 03:00,7,1338.5,1340,1338.5,1338.75,7355
20110901|2011-07-07 03:30,7,1339,1340.5,1338.75,1340,6770
20110901|2011-07-07 04:00,7,1339.75,1341.5,1339.5,1339.75,8499
20110901|2011-07-07 04:30,7,1339.75,1340.5,1339,1339.75,3766
20110901|2011-07-07 05:00,7,1339.5,1340,1339.25,1339.25,3221
20110901|2011-07-07 05:30,7,1339.25,1340.25,1338.5,1340,4153
20110901|2011-07-07 06:00,7,1339.75,1341,1339.5,1340.5,9462
20110901|2011-07-07 06:30,7,1340.25,1341.5,1339.75,1340.5,17210
20110901|2011-07-07 07:00,7,1340.5,1347.5,1339.5,1345.75,75803
20110901|2011-07-07 07:30,7,1345.75,1349.75,1344.25,1348,78275
20110901|2011-07-07 08:00,7,1348,1348.5,1346.5,1347,41818
20110901|2011-07-07 08:30,7,1347,1347.25,1344.25,1346,146631
20110901|2011-07-07 09:00,7,1346,1347.5,1345,1346.75,97967
20110901|2011-07-07 09:30,7,1346.75,1348.5,1346,1348,116552
20110901|2011-07-07 10:00,7,1348,1348,1346,1346.5,82317
20110901|2011-07-07 10:30,7,1346.5,1347,1345.5,1346.75,46204
20110901|2011-07-07 11:00,7,1346.75,1348.75,1346,1348,39752
20110901|2011-07-07 11:30,7,1347.75,1348.75,1347.5,1347.75,29885
20110901|2011-07-07 12:00,7,1347.75,1350.5,1347.25,1350,56523
20110901|2011-07-07 12:30,7,1350,1350.5,1349,1349.5,40482
20110901|2011-07-07 13:00,7,1349.25,1352.5,1349.25,1352,58237
20110901|2011-07-07 13:30,7,1352,1352.75,1351.25,1351.75,44324
20110901|2011-07-07 14:00,7,1351.75,1352.5,1350.75,1350.75,37424
20110901|2011-07-07 14:30,7,1350.75,1351.25,1348.75,1349.5,120240
20110901|2011-07-07 15:00,7,1349.5,1352.25,1349.25,1352,90835
20110901|2011-07-07 15:30,8,1351.5,1352.25,1351.25,1351.25,5704
20110901|2011-07-07 16:00,8,1351.25,1352.25,1350.75,1351.75,3217
20110901|2011-07-07 17:00,8,1351.5,1351.75,1350.5,1351,1360
20110901|2011-07-07 17:30,8,1350.75,1351.25,1350.75,1350.75,289
20110901|2011-07-07 18:00,8,1350.75,1351,1350.25,1350.75,1636
20110901|2011-07-07 18:30,8,1350.75,1351.25,1350.75,1351,980
20110901|2011-07-07 19:00,8,1351,1351.5,1350,1350.25,3087
20110901|2011-07-07 19:30,8,1350,1351,1350,1350.5,1272
20110901|2011-07-07 20:00,8,1350.5,1351.5,1350.5,1351.25,2003
20110901|2011-07-07 20:30,8,1351.5,1351.75,1351,1351.5,1535
20110901|2011-07-07 21:00,8,1351.25,1351.5,1351,1351.5,527
20110901|2011-07-07 21:30,8,1351.5,1351.75,1350.5,1350.75,1173
20110901|2011-07-07 22:00,8,1350.75,1351,1350.5,1350.75,743
20110901|2011-07-07 22:30,8,1350.75,1351.5,1350.75,1351,660
20110901|2011-07-07 23:00,8,1350.75,1351,1350.25,1350.5,1313
20110901|2011-07-07 23:30,8,1350.75,1351,1350.25,1351,828
20110901|2011-07-08 00:00,8,1351,1351.5,1350.5,1351.5,1570
20110901|2011-07-08 00:30,8,1351.25,1351.75,1351,1351.25,2530
20110901|2011-07-08 01:00,8,1351.25,1352.5,1351,1352,6907
20110901|2011-07-08 01:30,8,1352.25,1353.5,1352,1352.25,5450
20110901|2011-07-08 02:00,8,1352.5,1352.75,1350.5,1350.75,12383
20110901|2011-07-08 02:30,8,1350.75,1352,1349.75,1351,10406
20110901|2011-07-08 03:00,8,1351,1352,1350.5,1351,6793
20110901|2011-07-08 03:30,8,1351,1352.25,1350.75,1352,5995
20110901|2011-07-08 04:00,8,1352,1352,1349.25,1349.5,12653
20110901|2011-07-08 04:30,8,1349.75,1349.75,1347,1348.75,21627
20110901|2011-07-08 05:00,8,1348.5,1349.5,1347.75,1349,15909
20110901|2011-07-08 05:30,8,1348.75,1351,1348.5,1350.75,6040
20110901|2011-07-08 06:00,8,1350.5,1351.75,1350,1350.75,8270
20110901|2011-07-08 06:30,8,1351,1351.75,1350.25,1350.75,11898
20110901|2011-07-08 07:00,8,1350.5,1354.5,1348.75,1351.75,57010
20110901|2011-07-08 07:30,8,1351.5,1353,1332.25,1333.5,281492
20110901|2011-07-08 08:00,8,1333.5,1334.75,1330.5,1333.75,111920
20110901|2011-07-08 08:30,8,1333.75,1338,1333.75,1336.25,214494
20110901|2011-07-08 09:00,8,1336.5,1336.75,1331.25,1333.25,151533
20110901|2011-07-08 09:30,8,1333.25,1335.25,1330.75,1333,100750
20110901|2011-07-08 10:00,8,1333,1333,1329.25,1330.75,127556
20110901|2011-07-08 10:30,8,1331,1334.75,1329.75,1333.75,90753
20110901|2011-07-08 11:00,8,1334,1334.75,1331.75,1332.75,36897
20110901|2011-07-08 11:30,8,1332.75,1335,1332.5,1334,31807
20110901|2011-07-08 12:00,8,1334.25,1335.75,1332.75,1335.5,46926
20110901|2011-07-08 12:30,8,1335.75,1337.75,1334.5,1334.75,71868
20110901|2011-07-08 13:00,8,1334.75,1336.5,1333.25,1334.5,41230
20110901|2011-07-08 13:30,8,1334.5,1336,1334.25,1335.25,39240
20110901|2011-07-08 14:00,8,1335.25,1337.25,1334.25,1335.5,44479
20110901|2011-07-08 14:30,8,1335.5,1339.75,1335,1339.75,159004
20110901|2011-07-08 15:00,8,1339.5,1342.5,1339.25,1342,121156
20110901|2011-07-10 17:00,11,1339.25,1339.5,1332.25,1334,26272
20110901|2011-07-10 17:30,11,1334,1334.5,1333.25,1334,2650
20110901|2011-07-10 18:00,11,1334,1334.25,1333,1333.5,2544
20110901|2011-07-10 18:30,11,1333.5,1335.75,1333,1334.75,4749
20110901|2011-07-10 19:00,11,1335,1336.5,1335,1335.75,6409
20110901|2011-07-10 19:30,11,1335.5,1336.5,1334.25,1335.25,3695
20110901|2011-07-10 20:00,11,1335.25,1336,1333.75,1335.25,2809
20110901|2011-07-10 20:30,11,1335.5,1336,1334.75,1335.75,1754
20110901|2011-07-10 21:00,11,1335.75,1335.75,1334,1335,1933
20110901|2011-07-10 21:30,11,1334.75,1335.25,1334.25,1335.25,1072
20110901|2011-07-10 22:00,11,1335.25,1335.5,1334.75,1335,536
20110901|2011-07-10 22:30,11,1335,1335.5,1334.5,1334.75,958
20110901|2011-07-10 23:00,11,1334.5,1335.5,1334.5,1334.75,708
20110901|2011-07-10 23:30,11,1334.75,1334.75,1333.5,1334.25,1480
20110901|2011-07-11 00:00,11,1334.75,1334.75,1333.25,1334,1457
20110901|2011-07-11 00:30,11,1334.25,1334.25,1332.75,1333.25,3554
20110901|2011-07-11 01:00,11,1333.25,1334,1332.25,1333.75,4609
20110901|2011-07-11 01:30,11,1334,1334,1330.5,1330.5,12516
20110901|2011-07-11 02:00,11,1330.5,1333,1330,1331.5,24158
20110901|2011-07-11 02:30,11,1331.5,1332.75,1330.25,1331.25,14593
20110901|2011-07-11 03:00,11,1331.25,1332.5,1329.25,1329.5,12867
20110901|2011-07-11 03:30,11,1329.5,1331.5,1329.25,1330,12777
20110901|2011-07-11 04:00,11,1329.75,1330.5,1328,1328.75,18865
20110901|2011-07-11 04:30,11,1328.75,1329.75,1328.75,1329.25,7603
20110901|2011-07-11 05:00,11,1329.25,1330.75,1328.5,1330.25,9886
20110901|2011-07-11 05:30,11,1330.25,1330.5,1328,1328.25,11412
20110901|2011-07-11 06:00,11,1328.25,1328.5,1326.25,1327.75,29529
20110901|2011-07-11 06:30,11,1327.75,1328.5,1323.5,1324.5,36798
20110901|2011-07-11 07:00,11,1324.5,1324.75,1322,1322.25,54637
20110901|2011-07-11 07:30,11,1322.5,1325.5,1322.25,1324.25,40800
20110901|2011-07-11 08:00,11,1324.25,1325,1321.75,1323,52964
20110901|2011-07-11 08:30,11,1323,1327,1322.25,1324.75,183482
20110901|2011-07-11 09:00,11,1324.5,1325.25,1318.5,1319.5,187577
20110901|2011-07-11 09:30,11,1319.75,1320.25,1315.25,1315.5,203213
20110901|2011-07-11 10:00,11,1315.25,1319.5,1314.25,1319.5,184547
20110901|2011-07-11 10:30,11,1319.25,1320.25,1317.75,1318,100147
20110901|2011-07-11 11:00,11,1318.25,1319.75,1317.25,1319,47701
20110901|2011-07-11 11:30,11,1319.25,1319.5,1316.25,1316.75,54380
20110901|2011-07-11 12:00,11,1316.75,1317.5,1313.5,1315,62285
20110901|2011-07-11 12:30,11,1315,1317.25,1314.25,1317.25,41806
20110901|2011-07-11 13:00,11,1317,1317.5,1314,1314.5,44406
20110901|2011-07-11 13:30,11,1314.75,1315.5,1312.75,1314,67657
20110901|2011-07-11 14:00,11,1314.25,1315.25,1312,1314.75,80659
20110901|2011-07-11 14:30,11,1315,1316,1311.75,1315,198581
20110901|2011-07-11 15:00,11,1315.25,1319.25,1315,1318.5,131822
20110901|2011-07-11 15:30,12,1318,1318.25,1317,1318,8445
20110901|2011-07-11 16:00,12,1318.25,1318.25,1316,1316.25,5182
20110901|2011-07-11 17:00,12,1316.25,1318.5,1316.25,1317.75,4408
20110901|2011-07-11 17:30,12,1318,1318,1316.75,1316.75,1730
20110901|2011-07-11 18:00,12,1316.75,1317.5,1316,1316.75,2737
20110901|2011-07-11 18:30,12,1317,1317.75,1316.25,1317.25,2093
20110901|2011-07-11 19:00,12,1317.25,1318.25,1315.75,1316.5,3900
20110901|2011-07-11 19:30,12,1316.25,1316.75,1315.25,1315.5,3512
20110901|2011-07-11 20:00,12,1315.5,1317,1310.5,1311.5,10609
20110901|2011-07-11 20:30,12,1311.5,1312.25,1307.5,1310.5,15004
20110901|2011-07-11 21:00,12,1310.5,1310.75,1306.75,1307.75,12192
20110901|2011-07-11 21:30,12,1308,1308.75,1307.5,1308,3815
20110901|2011-07-11 22:00,12,1308,1309.25,1307,1308.75,5971
20110901|2011-07-11 22:30,12,1308.75,1309.5,1308,1309,2128
20110901|2011-07-11 23:00,12,1309,1309,1308.5,1308.75,1081
20110901|2011-07-11 23:30,12,1308.75,1310,1308.75,1309.5,2778
20110901|2011-07-12 00:00,12,1309.75,1310,1308.75,1309.75,1973
20110901|2011-07-12 00:30,12,1309.75,1311.5,1309.5,1309.5,6603
20110901|2011-07-12 01:00,12,1309.75,1310.75,1307.25,1307.5,17354
20110901|2011-07-12 01:30,12,1307.75,1309.25,1306.5,1307,12621
20110901|2011-07-12 02:00,12,1307.25,1307.5,1301.25,1304.5,66140
20110901|2011-07-12 02:30,12,1304.5,1305.5,1295.25,1298,70173
20110901|2011-07-12 03:00,12,1298.25,1304.75,1296,1302,53213
20110901|2011-07-12 03:30,12,1302.25,1306.75,1300.25,1303.25,53846
20110901|2011-07-12 04:00,12,1303.25,1307.75,1302.5,1307,35948
20110901|2011-07-12 04:30,12,1307.25,1312.5,1305.25,1305.25,49268
20110901|2011-07-12 05:00,12,1305.25,1309.25,1305.25,1306.25,17966
20110901|2011-07-12 05:30,12,1306.5,1308,1304.5,1305.25,22155
20110901|2011-07-12 06:00,12,1305,1305.75,1301.75,1305,33770
20110901|2011-07-12 06:30,12,1304.75,1313.5,1304,1312.25,57397
20110901|2011-07-12 07:00,12,1312.25,1313.75,1310.5,1312,50044
20110901|2011-07-12 07:30,12,1312.25,1316.25,1310.5,1313,70247
20110901|2011-07-12 08:00,12,1313,1313.5,1308.75,1312.25,88053
20110901|2011-07-12 08:30,12,1312,1315.75,1310.75,1315.75,233931
20110901|2011-07-12 09:00,12,1315.75,1317.75,1313.75,1315.5,165515
20110901|2011-07-12 09:30,12,1315.75,1317,1312,1314.25,121777
20110901|2011-07-12 10:00,12,1314,1317.5,1313.25,1316.25,101795
20110901|2011-07-12 10:30,12,1316.25,1319.5,1315.75,1317.5,107969
20110901|2011-07-12 11:00,12,1317.75,1319,1316,1316,69389
20110901|2011-07-12 11:30,12,1316,1316.75,1315,1316,52489
20110901|2011-07-12 12:00,12,1316,1318,1314,1314,56578
20110901|2011-07-12 12:30,12,1314,1315.75,1313.5,1314.75,33506
20110901|2011-07-12 13:00,12,1314.75,1323.25,1313.75,1320.75,139473
20110901|2011-07-12 13:30,12,1320.75,1321.75,1316.5,1317,81645
20110901|2011-07-12 14:00,12,1317,1318.25,1313.25,1315,124970
20110901|2011-07-12 14:30,12,1315.25,1315.5,1308.75,1309.25,203091
20110901|2011-07-12 15:00,12,1309.25,1311.5,1308.75,1310.75,99774
20110901|2011-07-12 15:30,13,1310.75,1311.25,1310,1310.25,4643
20110901|2011-07-12 16:00,13,1310.25,1310.5,1309.5,1310,1811
20110901|2011-07-12 17:00,13,1309.75,1309.75,1308.5,1309,2957
20110901|2011-07-12 17:30,13,1308.75,1309,1307.25,1307.5,3711
20110901|2011-07-12 18:00,13,1307.75,1308.5,1307.5,1308,1077
20110901|2011-07-12 18:30,13,1308,1310.5,1308,1310,3616
20110901|2011-07-12 19:00,13,1310.25,1313.75,1310,1313.5,8331
20110901|2011-07-12 19:30,13,1313.5,1313.75,1312.5,1313.25,2833
20110901|2011-07-12 20:00,13,1313.25,1314.75,1312.25,1313.5,5235
20110901|2011-07-12 20:30,13,1313.25,1313.5,1310.75,1311.75,6495
20110901|2011-07-12 21:00,13,1311.75,1314.75,1311.5,1314.5,6593
20110901|2011-07-12 21:30,13,1314.5,1314.75,1312.75,1314.5,2341
20110901|2011-07-12 22:00,13,1314.5,1316,1314,1315.75,6223
20110901|2011-07-12 22:30,13,1315.5,1316,1315.25,1315.75,4169
20110901|2011-07-12 23:00,13,1315.75,1316,1314.25,1315,1474
20110901|2011-07-12 23:30,13,1315,1315,1313.5,1313.5,1030
20110901|2011-07-13 00:00,13,1313.5,1315.5,1313.5,1315,2235
20110901|2011-07-13 00:30,13,1315,1316.25,1315,1315.5,3517
20110901|2011-07-13 01:00,13,1315.5,1315.75,1313.75,1315.25,8409
20110901|2011-07-13 01:30,13,1315.25,1315.75,1314,1315.75,6908
20110901|2011-07-13 02:00,13,1315.5,1319.5,1314.5,1318.25,36770
20110901|2011-07-13 02:30,13,1318,1319,1317,1317.5,14968
20110901|2011-07-13 03:00,13,1317.5,1318.75,1316.75,1318.5,11553
20110901|2011-07-13 03:30,13,1318.5,1318.5,1316,1317.75,8641
20110901|2011-07-13 04:00,13,1317.75,1321.25,1317.5,1320.75,17785
20110901|2011-07-13 04:30,13,1320.75,1321.75,1319.25,1320.75,18557
20110901|2011-07-13 05:00,13,1320.75,1321.25,1319.25,1319.75,8203
20110901|2011-07-13 05:30,13,1319.75,1320.25,1317.25,1318,12028
20110901|2011-07-13 06:00,13,1318,1319.25,1316.75,1319.25,10363
20110901|2011-07-13 06:30,13,1319,1319.75,1317,1317,21503
20110901|2011-07-13 07:00,13,1317.25,1318.25,1315.75,1316.75,24696
20110901|2011-07-13 07:30,13,1316.75,1317.5,1314.25,1314.5,27207
20110901|2011-07-13 08:00,13,1314.5,1317,1313.75,1316.5,32421
20110901|2011-07-13 08:30,13,1316.5,1318.75,1313.75,1314.75,155265
20110901|2011-07-13 09:00,13,1314.5,1324.25,1314.25,1322.5,231496
20110901|2011-07-13 09:30,13,1322.75,1326.75,1322.75,1326.25,137332
20110901|2011-07-13 10:00,13,1326,1327.75,1324.75,1327,107720
20110901|2011-07-13 10:30,13,1327,1327.25,1323.75,1324.75,85333
20110901|2011-07-13 11:00,13,1324.75,1326.5,1323.75,1326,58223
20110901|2011-07-13 11:30,13,1326.25,1326.25,1324,1324.75,52439
20110901|2011-07-13 12:00,13,1324.75,1325,1322,1323,63909
20110901|2011-07-13 12:30,13,1323,1324.5,1320.75,1321.25,50168
20110901|2011-07-13 13:00,13,1321.5,1322.5,1317.5,1318.75,84603
20110901|2011-07-13 13:30,13,1319,1320.75,1317.75,1319.5,58950
20110901|2011-07-13 14:00,13,1319.5,1321.5,1312.5,1314.75,142895
20110901|2011-07-13 14:30,13,1315,1315,1310.5,1313.75,188892
20110901|2011-07-13 15:00,13,1313.75,1314.25,1312,1312.5,93519
20110901|2011-07-13 15:30,14,1312.25,1313.5,1312.25,1312.5,6056
20110901|2011-07-13 16:00,14,1312.5,1312.5,1302.25,1303.75,45859
20110901|2011-07-13 17:00,14,1304.5,1308,1304.5,1306.75,11881
20110901|2011-07-13 17:30,14,1306.75,1309.25,1306.25,1308.5,5083
20110901|2011-07-13 18:00,14,1308.5,1309.25,1307,1307,3495
20110901|2011-07-13 18:30,14,1307.25,1308.25,1305.75,1308.25,5878
20110901|2011-07-13 19:00,14,1308,1308.75,1306,1308,6176
20110901|2011-07-13 19:30,14,1308.25,1310,1308,1309.5,5844
20110901|2011-07-13 20:00,14,1309.5,1310.5,1308,1308.5,6223
20110901|2011-07-13 20:30,14,1308.25,1309,1308,1308.25,1565
20110901|2011-07-13 21:00,14,1308,1310,1307.75,1309,2244
20110901|2011-07-13 21:30,14,1309.25,1309.25,1308.75,1309,1031
20110901|2011-07-13 22:00,14,1308.75,1309.5,1307.75,1308,1280
20110901|2011-07-13 22:30,14,1307.75,1308,1306,1306,2667
20110901|2011-07-13 23:00,14,1306,1307,1306,1306.75,1144
20110901|2011-07-13 23:30,14,1306.75,1307.75,1306.25,1307.75,1613
20110901|2011-07-14 00:00,14,1308,1308.75,1307.25,1308.25,1951
20110901|2011-07-14 00:30,14,1308,1309.25,1307,1308.5,5935
20110901|2011-07-14 01:00,14,1308.75,1312.25,1308.5,1311.25,13780
20110901|2011-07-14 01:30,14,1311.25,1312,1310.75,1311.25,6870
20110901|2011-07-14 02:00,14,1311.25,1314.75,1310.5,1313.5,27765
20110901|2011-07-14 02:30,14,1313.5,1316,1313.5,1314.75,16991
20110901|2011-07-14 03:00,14,1314.75,1316,1314.25,1316,9499
20110901|2011-07-14 03:30,14,1315.75,1317.75,1315.75,1317.25,14212
20110901|2011-07-14 04:00,14,1317.25,1318.5,1316,1316.5,13721
20110901|2011-07-14 04:30,14,1316.5,1316.5,1312.25,1312.5,25131
20110901|2011-07-14 05:00,14,1312.25,1314,1310.5,1312,17370
20110901|2011-07-14 05:30,14,1312,1314.25,1310.5,1313.25,16874
20110901|2011-07-14 06:00,14,1313.25,1317.5,1310.5,1317.25,38883
20110901|2011-07-14 06:30,14,1317.25,1317.5,1314.75,1316,36094
20110901|2011-07-14 07:00,14,1315.75,1317,1314.25,1314.5,24724
20110901|2011-07-14 07:30,14,1314.5,1318,1314.5,1317.25,60326
20110901|2011-07-14 08:00,14,1317.25,1318.75,1316,1316.75,41468
20110901|2011-07-14 08:30,14,1317,1322.5,1315,1321.75,173470
20110901|2011-07-14 09:00,14,1322,1323.25,1319.75,1321.75,128108
20110901|2011-07-14 09:30,14,1322,1322.5,1312.75,1313.75,198939
20110901|2011-07-14 10:00,14,1313.5,1316,1313.25,1315.5,130694
20110901|2011-07-14 10:30,14,1315.5,1315.5,1311.25,1313.25,126641
20110901|2011-07-14 11:00,14,1313.25,1313.5,1307.75,1309,126356
20110901|2011-07-14 11:30,14,1309.25,1311,1306.5,1307,112484
20110901|2011-07-14 12:00,14,1307,1307.75,1302,1306.75,165369
20110901|2011-07-14 12:30,14,1306.75,1312.25,1306,1310.25,176032
20110901|2011-07-14 13:00,14,1310.25,1312.25,1307,1308.5,87465
20110901|2011-07-14 13:30,14,1308.25,1309.25,1305.5,1307,71483
20110901|2011-07-14 14:00,14,1307,1308,1303,1305.5,96959
20110901|2011-07-14 14:30,14,1305.5,1308.5,1302.5,1304.75,164763
20110901|2011-07-14 15:00,14,1304.75,1308.25,1304.5,1307,106694
20110901|2011-07-14 15:30,15,1307.75,1309,1306.5,1306.75,8065
20110901|2011-07-14 16:00,15,1306.75,1307.75,1306.5,1307.5,2643
20110901|2011-07-14 17:00,15,1307.75,1308.25,1307.5,1308.25,1823
20110901|2011-07-14 17:30,15,1308.25,1308.25,1306.75,1307,2243
20110901|2011-07-14 18:00,15,1307.25,1308,1307,1307.5,860
20110901|2011-07-14 18:30,15,1307.5,1307.5,1300.5,1304.25,22135
20110901|2011-07-14 19:00,15,1304,1307,1304,1307,8240
20110901|2011-07-14 19:30,15,1307,1308,1305.25,1308,4307
20110901|2011-07-14 20:00,15,1308,1308,1306,1306.5,3458
20110901|2011-07-14 20:30,15,1306.25,1308.25,1306.25,1307.5,2513
20110901|2011-07-14 21:00,15,1307.5,1308.75,1307.25,1308.5,3146
20110901|2011-07-14 21:30,15,1308.5,1310,1308.25,1309,3705
20110901|2011-07-14 22:00,15,1308.75,1309,1308,1308.5,954
20110901|2011-07-14 22:30,15,1308.5,1308.75,1307.5,1308,1122
20110901|2011-07-14 23:00,15,1307.75,1308,1307,1307,1006
20110901|2011-07-14 23:30,15,1307,1307.25,1305.75,1306.25,2092
20110901|2011-07-15 00:00,15,1306.25,1307.25,1305.75,1307,1999
20110901|2011-07-15 00:30,15,1307,1308.25,1307,1307.5,2854
20110901|2011-07-15 01:00,15,1307.5,1308,1305,1305,5824
20110901|2011-07-15 01:30,15,1305.25,1306.25,1304.5,1305.25,5884
20110901|2011-07-15 02:00,15,1305.25,1307.5,1302.5,1303,27651
20110901|2011-07-15 02:30,15,1303,1306.25,1302.75,1304.75,16592
20110901|2011-07-15 03:00,15,1305,1305.75,1303,1304,11234
20110901|2011-07-15 03:30,15,1304.25,1307.5,1304.25,1306,9347
20110901|2011-07-15 04:00,15,1306.25,1309.25,1305.5,1309,9744
20110901|2011-07-15 04:30,15,1309,1309.5,1307,1308.25,12457
20110901|2011-07-15 05:00,15,1308.5,1309,1306.75,1308.25,8951
20110901|2011-07-15 05:30,15,1308.25,1309,1307,1307.5,6218
20110901|2011-07-15 06:00,15,1307.5,1308.75,1307,1308.25,5383
20110901|2011-07-15 06:30,15,1308.25,1310.75,1308.25,1309.75,15811
20110901|2011-07-15 07:00,15,1310,1312.25,1310,1310.5,38124
20110901|2011-07-15 07:30,15,1310.25,1311.75,1307.75,1311,67890
20110901|2011-07-15 08:00,15,1311,1313.5,1310.25,1312,60452
20110901|2011-07-15 08:30,15,1312,1314,1306.25,1308.25,241671
20110901|2011-07-15 09:00,15,1308,1313,1303,1304.75,216749
20110901|2011-07-15 09:30,15,1304.75,1307.75,1303,1305.75,131526
20110901|2011-07-15 10:00,15,1305.75,1309.75,1304.25,1309,102866
20110901|2011-07-15 10:30,15,1309,1309.5,1307.25,1307.75,49970
20110901|2011-07-15 11:00,15,1307.5,1312.5,1307.25,1309.75,127756
20110901|2011-07-15 11:30,15,1309.75,1310.5,1306.25,1307.75,51853
20110901|2011-07-15 12:00,15,1307.5,1309,1306.5,1308.25,32348
20110901|2011-07-15 12:30,15,1308.25,1308.5,1304.75,1305,40569
20110901|2011-07-15 13:00,15,1305,1307,1303.75,1304.25,56834
20110901|2011-07-15 13:30,15,1304.5,1307.5,1303.75,1305.25,65204
20110901|2011-07-15 14:00,15,1305.5,1310.75,1304.5,1310,75987
20110901|2011-07-15 14:30,15,1310.25,1312.5,1309.5,1312.25,153161
20110901|2011-07-15 15:00,15,1312.25,1315.5,1312.25,1314.75,146002
20110901|2011-07-17 17:00,18,1314.5,1314.75,1311.25,1312.75,10831
20110901|2011-07-17 17:30,18,1312.75,1313.5,1312.5,1313,1228
20110901|2011-07-17 18:00,18,1313,1313.25,1311,1311.5,2112
20110901|2011-07-17 18:30,18,1311.5,1312.25,1311,1311.5,1912
20110901|2011-07-17 19:00,18,1311.75,1311.75,1307.5,1308.5,9195
20110901|2011-07-17 19:30,18,1308.25,1308.5,1305,1306.5,12819
20110901|2011-07-17 20:00,18,1306.25,1306.5,1304.5,1306,7891
20110901|2011-07-17 20:30,18,1305.75,1307.75,1305.75,1306.5,3833
20110901|2011-07-17 21:00,18,1306.5,1308.5,1306.25,1307,2684
20110901|2011-07-17 21:30,18,1307,1309.75,1306.75,1309,5006
20110901|2011-07-17 22:00,18,1309,1309.5,1308.5,1309,1320
20110901|2011-07-17 22:30,18,1308.75,1309,1307.75,1308,1233
20110901|2011-07-17 23:00,18,1307.75,1308.75,1307.75,1308.25,653
20110901|2011-07-17 23:30,18,1308.25,1309.25,1307.5,1309.25,898
20110901|2011-07-18 00:00,18,1309.25,1309.25,1308.5,1308.75,412
20110901|2011-07-18 00:30,18,1309,1309.75,1307.5,1308,2451
20110901|2011-07-18 01:00,18,1308.25,1308.5,1307,1307.5,5640
20110901|2011-07-18 01:30,18,1307.25,1308.25,1305.25,1306.75,8948
20110901|2011-07-18 02:00,18,1306.75,1309.25,1304.5,1304.75,25727
20110901|2011-07-18 02:30,18,1304.75,1306.25,1303.5,1305.75,30106
20110901|2011-07-18 03:00,18,1305.75,1307.25,1305,1306.75,11219
20110901|2011-07-18 03:30,18,1307,1308.5,1306.5,1307.25,10292
20110901|2011-07-18 04:00,18,1307.5,1308,1305.75,1306.5,9271
20110901|2011-07-18 04:30,18,1306.75,1307.5,1305.25,1305.25,7632
20110901|2011-07-18 05:00,18,1305.5,1306.25,1304.5,1306,8085
20110901|2011-07-18 05:30,18,1306,1306,1303.5,1304.75,13143
20110901|2011-07-18 06:00,18,1304.75,1306,1301.5,1302.5,32530
20110901|2011-07-18 06:30,18,1302.5,1307,1302.25,1305.75,23111
20110901|2011-07-18 07:00,18,1305.75,1307,1305,1306,21860
20110901|2011-07-18 07:30,18,1306,1306.75,1305.5,1306.75,20074
20110901|2011-07-18 08:00,18,1306.75,1308.25,1306,1306.25,31095
20110901|2011-07-18 08:30,18,1306.25,1308,1301.5,1303,185940
20110901|2011-07-18 09:00,18,1303,1304,1296.25,1299.25,183502
20110901|2011-07-18 09:30,18,1299,1299.5,1294.25,1296,154498
20110901|2011-07-18 10:00,18,1296,1298.25,1295,1297,86825
20110901|2011-07-18 10:30,18,1297.25,1297.5,1291.25,1292.5,103081
20110901|2011-07-18 11:00,18,1292.25,1295.5,1291.75,1294.75,76408
20110901|2011-07-18 11:30,18,1295,1296,1293.75,1295.5,39531
20110901|2011-07-18 12:00,18,1295.25,1295.5,1293,1294.75,37873
20110901|2011-07-18 12:30,18,1295,1299,1294.75,1298.75,66413
20110901|2011-07-18 13:00,18,1298.75,1299.25,1297,1297.75,53070
20110901|2011-07-18 13:30,18,1297.5,1299.5,1295.5,1299.5,68117
20110901|2011-07-18 14:00,18,1299.5,1301.25,1297.25,1298.5,112595
20110901|2011-07-18 14:30,18,1298.75,1301.75,1297.75,1301,154714
20110901|2011-07-18 15:00,18,1301,1301.25,1298.5,1300.25,83441
20110901|2011-07-18 15:30,19,1301.5,1303.25,1301,1301.5,11618
20110901|2011-07-18 16:00,19,1301.5,1301.75,1300.5,1301.25,3153
20110901|2011-07-18 17:00,19,1301,1301.25,1300.25,1301,1826
20110901|2011-07-18 17:30,19,1300.75,1300.75,1300.25,1300.5,857
20110901|2011-07-18 18:00,19,1300.5,1301.75,1300.5,1301.5,1429
20110901|2011-07-18 18:30,19,1301.75,1303,1300.75,1302.75,2464
20110901|2011-07-18 19:00,19,1302.5,1303,1301.75,1302.75,3606
20110901|2011-07-18 19:30,19,1302.75,1304,1302.75,1303.5,3476
20110901|2011-07-18 20:00,19,1303.75,1304.75,1303,1304.5,4242
20110901|2011-07-18 20:30,19,1304.25,1304.5,1302.25,1303,3285
20110901|2011-07-18 21:00,19,1302.75,1303.75,1302.5,1303.25,1167
20110901|2011-07-18 21:30,19,1303.25,1303.75,1302.5,1303,971
20110901|2011-07-18 22:00,19,1303,1303.25,1302.25,1302.25,440
20110901|2011-07-18 22:30,19,1302.5,1305.25,1302,1304.5,3069
20110901|2011-07-18 23:00,19,1304.5,1305.5,1304,1304.75,1355
20110901|2011-07-18 23:30,19,1304.75,1306.75,1304,1305.75,5122
20110901|2011-07-19 00:00,19,1305.75,1306.25,1304.25,1305,2130
20110901|2011-07-19 00:30,19,1304.75,1304.75,1303,1303.25,2610
20110901|2011-07-19 01:00,19,1303.5,1304.25,1302.25,1304,6601
20110901|2011-07-19 01:30,19,1304.25,1305.75,1303.75,1305,4805
20110901|2011-07-19 02:00,19,1305.25,1308.25,1304,1307.5,33802
20110901|2011-07-19 02:30,19,1307.5,1308.75,1306.5,1308,15854
20110901|2011-07-19 03:00,19,1308.25,1308.75,1307,1308.25,11497
20110901|2011-07-19 03:30,19,1308.25,1309.75,1307.75,1309,11745
20110901|2011-07-19 04:00,19,1308.75,1311.5,1308.25,1309.25,20528
20110901|2011-07-19 04:30,19,1309.25,1310,1307.25,1308.25,8332
20110901|2011-07-19 05:00,19,1308,1310.5,1308,1309.25,5510
20110901|2011-07-19 05:30,19,1309.25,1309.5,1308,1309,5761
20110901|2011-07-19 06:00,19,1309,1310.5,1308.75,1309.5,8980
20110901|2011-07-19 06:30,19,1309.5,1310,1307.75,1309.5,14753
20110901|2011-07-19 07:00,19,1309.75,1309.75,1305.25,1308,58760
20110901|2011-07-19 07:30,19,1308,1311,1306.25,1308.5,64021
20110901|2011-07-19 08:00,19,1308.25,1309.25,1306.75,1308.5,42878
20110901|2011-07-19 08:30,19,1308.5,1314.5,1308.25,1313,231707
20110901|2011-07-19 09:00,19,1313,1316.25,1312.5,1315,110830
20110901|2011-07-19 09:30,19,1314.75,1316,1313.75,1314.5,76752
20110901|2011-07-19 10:00,19,1314.75,1314.75,1312.25,1313.5,83002
20110901|2011-07-19 10:30,19,1313.25,1314,1310.25,1311.5,103295
20110901|2011-07-19 11:00,19,1311.75,1313.25,1311.25,1312.25,38694
20110901|2011-07-19 11:30,19,1312,1314.5,1311.5,1313.5,55195
20110901|2011-07-19 12:00,19,1313.5,1315.75,1311.25,1315.5,47153
20110901|2011-07-19 12:30,19,1315.5,1321.5,1314.75,1319.25,129518
20110901|2011-07-19 13:00,19,1319.5,1320,1317.5,1319.75,67339
20110901|2011-07-19 13:30,19,1319.5,1323.5,1319.25,1322.75,91672
20110901|2011-07-19 14:00,19,1322.75,1324.25,1321.5,1322,83817
20110901|2011-07-19 14:30,19,1322,1322.75,1321,1322.75,140679
20110901|2011-07-19 15:00,19,1322.75,1324,1321,1321.5,104572
20110901|2011-07-19 15:30,20,1321.25,1324.75,1321,1322.75,22750
20110901|2011-07-19 16:00,20,1322.5,1323.25,1321.75,1323,3670
20110901|2011-07-19 17:00,20,1323,1323.25,1322,1322.75,1548
20110901|2011-07-19 17:30,20,1322.75,1323,1322.5,1322.75,890
20110901|2011-07-19 18:00,20,1322.5,1323.25,1322,1323,1450
20110901|2011-07-19 18:30,20,1323.25,1324,1323,1324,2423
20110901|2011-07-19 19:00,20,1324,1325.25,1323,1324.25,8430
20110901|2011-07-19 19:30,20,1324.25,1325,1323.5,1324.5,2481
20110901|2011-07-19 20:00,20,1324.75,1326.5,1323.75,1325.5,5994
20110901|2011-07-19 20:30,20,1325.75,1325.75,1324.75,1325.5,1773
20110901|2011-07-19 21:00,20,1325.5,1325.75,1324.75,1324.75,1035
20110901|2011-07-19 21:30,20,1325,1325,1323.5,1323.75,1826
20110901|2011-07-19 22:00,20,1324,1324.25,1323.25,1323.25,1074
20110901|2011-07-19 22:30,20,1323.25,1324,1322.75,1323.25,1539
20110901|2011-07-19 23:00,20,1323.25,1324.25,1323,1324,851
20110901|2011-07-19 23:30,20,1324,1324.5,1323.5,1324.5,886
20110901|2011-07-20 00:00,20,1324.5,1324.5,1323,1323.5,1768
20110901|2011-07-20 00:30,20,1323.75,1324.25,1322.75,1324,2662
20110901|2011-07-20 01:00,20,1324,1325.25,1323.75,1325.25,5935
20110901|2011-07-20 01:30,20,1325,1325.5,1324,1324.75,8486
20110901|2011-07-20 02:00,20,1324.75,1325,1322.75,1324.75,20337
20110901|2011-07-20 02:30,20,1324.5,1325.5,1323.25,1325,11695
20110901|2011-07-20 03:00,20,1325.25,1327,1324.75,1326.5,14176
20110901|2011-07-20 03:30,20,1326.25,1327,1324.25,1325,12892
20110901|2011-07-20 04:00,20,1324.75,1326.25,1322.25,1326,19926
20110901|2011-07-20 04:30,20,1326,1327,1324.75,1326.5,21486
20110901|2011-07-20 05:00,20,1326.5,1327,1325.5,1326.75,8816
20110901|2011-07-20 05:30,20,1326.5,1329.25,1326,1328.5,24767
20110901|2011-07-20 06:00,20,1328.25,1329.75,1327.5,1329.25,16709
20110901|2011-07-20 06:30,20,1329,1329.5,1327.25,1327.75,24242
20110901|2011-07-20 07:00,20,1328,1328.25,1326.75,1328,22720
20110901|2011-07-20 07:30,20,1327.75,1328.75,1327,1327.5,26639
20110901|2011-07-20 08:00,20,1327.25,1328.25,1325.75,1325.75,35152
20110901|2011-07-20 08:30,20,1325.75,1326.75,1320.75,1322.5,194263
20110901|2011-07-20 09:00,20,1321.5,1324.25,1319.25,1322.25,139564
20110901|2011-07-20 09:30,20,1322.25,1324.75,1321.5,1323.25,96524
20110901|2011-07-20 10:00,20,1323.25,1325,1322.75,1323,67812
20110901|2011-07-20 10:30,20,1323,1324.25,1320.5,1321.25,76133
20110901|2011-07-20 11:00,20,1321.25,1322.25,1320.25,1321.5,47336
20110901|2011-07-20 11:30,20,1321.5,1322.5,1320.25,1322,43337
20110901|2011-07-20 12:00,20,1322,1324,1321.25,1324,32317
20110901|2011-07-20 12:30,20,1323.75,1325.25,1323,1324.75,33148
20110901|2011-07-20 13:00,20,1324.75,1326,1324.5,1325.75,32035
20110901|2011-07-20 13:30,20,1326,1326,1322.5,1323.75,52625
20110901|2011-07-20 14:00,20,1323.75,1325,1322,1322.25,63070
20110901|2011-07-20 14:30,20,1322.5,1323.75,1320.5,1321.5,78871
20110901|2011-07-20 15:00,20,1321.75,1323,1321,1321.5,56624
20110901|2011-07-20 15:30,21,1321.75,1322,1317,1317.25,17804
20110901|2011-07-20 16:00,21,1317.5,1318,1316.5,1316.5,3088
20110901|2011-07-20 17:00,21,1316.75,1317.75,1315.75,1317.75,6030
20110901|2011-07-20 17:30,21,1317.75,1324.5,1317.5,1323.75,13339
20110901|2011-07-20 18:00,21,1323.75,1325.75,1323.25,1323.75,8033
20110901|2011-07-20 18:30,21,1323.75,1325.75,1323.5,1324,5212
20110901|2011-07-20 19:00,21,1324,1324.5,1322,1322.5,8267
20110901|2011-07-20 19:30,21,1322.5,1323.25,1322,1322,4145
20110901|2011-07-20 20:00,21,1322.25,1324.5,1321.5,1324.25,5784
20110901|2011-07-20 20:30,21,1324.5,1324.5,1322.75,1323,3431
20110901|2011-07-20 21:00,21,1323,1323.25,1322,1322.5,1774
20110901|2011-07-20 21:30,21,1322.5,1322.5,1320.75,1321,3159
20110901|2011-07-20 22:00,21,1321,1322.75,1320.5,1322.25,1307
20110901|2011-07-20 22:30,21,1322.25,1322.75,1321.75,1322.25,789
20110901|2011-07-20 23:00,21,1322.25,1323,1322,1322.5,724
20110901|2011-07-20 23:30,21,1322.75,1324.5,1322.5,1324.5,1257
20110901|2011-07-21 00:00,21,1324.5,1325.25,1324,1324.5,2369
20110901|2011-07-21 00:30,21,1324.5,1325.5,1324.25,1325,2212
20110901|2011-07-21 01:00,21,1324.75,1326.25,1324.25,1325.75,7026
20110901|2011-07-21 01:30,21,1325.75,1326.25,1324.75,1326,5498
20110901|2011-07-21 02:00,21,1325.75,1327.75,1323,1323.25,21737
20110901|2011-07-21 02:30,21,1323.25,1324.5,1319.25,1320.25,22528
20110901|2011-07-21 03:00,21,1320,1323,1319.25,1322.25,11258
20110901|2011-07-21 03:30,21,1322,1322.75,1319.5,1321,10062
20110901|2011-07-21 04:00,21,1321,1321.25,1317,1317.25,25580
20110901|2011-07-21 04:30,21,1317.25,1318.75,1315.5,1317.5,18780
20110901|2011-07-21 05:00,21,1317.5,1317.75,1315,1317,13581
20110901|2011-07-21 05:30,21,1317,1321.75,1316,1321,14562
20110901|2011-07-21 06:00,21,1321,1323.25,1321,1322.5,16390
20110901|2011-07-21 06:30,21,1322.5,1325.25,1320.5,1324.75,25416
20110901|2011-07-21 07:00,21,1325,1329.75,1323.5,1327.75,70833
20110901|2011-07-21 07:30,21,1327.25,1331.5,1326.5,1330,71093
20110901|2011-07-21 08:00,21,1330.25,1331,1328.5,1329,37589
20110901|2011-07-21 08:30,21,1329,1334.75,1326.5,1333.5,187868
20110901|2011-07-21 09:00,21,1333.75,1341.5,1332.25,1341,225150
20110901|2011-07-21 09:30,21,1341,1341.5,1338.75,1339,117126
20110901|2011-07-21 10:00,21,1339.25,1339.75,1335.75,1336.5,99059
20110901|2011-07-21 10:30,21,1336.75,1337,1334.5,1336,81787
20110901|2011-07-21 11:00,21,1336,1337.5,1334.5,1335.75,50987
20110901|2011-07-21 11:30,21,1335.75,1343.5,1335.5,1341,171172
20110901|2011-07-21 12:00,21,1340.75,1343.25,1339.5,1343,61083
20110901|2011-07-21 12:30,21,1343,1343,1339.5,1341.5,45006
20110901|2011-07-21 13:00,21,1341.5,1342,1339,1340.25,35704
20110901|2011-07-21 13:30,21,1340.25,1342.25,1339.25,1341.75,44624
20110901|2011-07-21 14:00,21,1341.75,1342.75,1339,1341.75,75606
20110901|2011-07-21 14:30,21,1341.75,1342,1339.25,1340.25,127201
20110901|2011-07-21 15:00,21,1340.25,1343.5,1340,1342.75,87853
20110901|2011-07-21 15:30,22,1341.25,1344.5,1340.75,1343.25,19068
20110901|2011-07-21 16:00,22,1343,1344.25,1342.75,1344.25,1996
20110901|2011-07-21 17:00,22,1344,1344.25,1343.25,1343.75,1490
20110901|2011-07-21 17:30,22,1344,1344.5,1343.25,1343.75,1080
20110901|2011-07-21 18:00,22,1343.75,1344,1343.25,1343.75,707
20110901|2011-07-21 18:30,22,1343.5,1344.5,1343.5,1344.25,1389
20110901|2011-07-21 19:00,22,1344.25,1344.5,1343.25,1343.5,2165
20110901|2011-07-21 19:30,22,1343.5,1344,1342.75,1343.25,2251
20110901|2011-07-21 20:00,22,1343.25,1343.25,1342.25,1342.75,1809
20110901|2011-07-21 20:30,22,1343,1344.25,1342.75,1343,1943
20110901|2011-07-21 21:00,22,1342.75,1343.5,1342.75,1343.25,676
20110901|2011-07-21 21:30,22,1343.25,1344.25,1343.25,1344,1465
20110901|2011-07-21 22:00,22,1344,1344.5,1343.75,1344.25,675
20110901|2011-07-21 22:30,22,1344.25,1346.25,1344,1345.75,3585
20110901|2011-07-21 23:00,22,1345.75,1346,1345,1345.5,1153
20110901|2011-07-21 23:30,22,1345.5,1346,1345.25,1345.75,873
20110901|2011-07-22 00:00,22,1346,1346,1345.5,1345.5,457
20110901|2011-07-22 00:30,22,1345.75,1346.25,1345.25,1345.5,2001
20110901|2011-07-22 01:00,22,1345.5,1346,1344.5,1345,3920
20110901|2011-07-22 01:30,22,1344.75,1346.25,1344,1345.25,6952
20110901|2011-07-22 02:00,22,1345.25,1346,1343.5,1345,18319
20110901|2011-07-22 02:30,22,1345.25,1345.75,1344.5,1344.5,12028
20110901|2011-07-22 03:00,22,1344.5,1345.75,1344,1345,10429
20110901|2011-07-22 03:30,22,1345.25,1347.75,1344.75,1346.25,12140
20110901|2011-07-22 04:00,22,1346.5,1347.25,1345.25,1345.5,7074
20110901|2011-07-22 04:30,22,1345.5,1346.5,1345.25,1346.5,5293
20110901|2011-07-22 05:00,22,1346.25,1347.75,1345.75,1346,9085
20110901|2011-07-22 05:30,22,1346,1346.5,1344,1344.75,13645
20110901|2011-07-22 06:00,22,1344.5,1346.75,1343.5,1346.5,12430
20110901|2011-07-22 06:30,22,1346.25,1346.5,1341.75,1342.25,27884
20110901|2011-07-22 07:00,22,1342.25,1344,1341.75,1342,24754
20110901|2011-07-22 07:30,22,1342,1342.5,1340,1340.25,37906
20110901|2011-07-22 08:00,22,1340.25,1341.25,1339,1340.5,34956
20110901|2011-07-22 08:30,22,1340.5,1341.75,1335.25,1336,174987
20110901|2011-07-22 09:00,22,1336,1338.25,1332.75,1335,142046
20110901|2011-07-22 09:30,22,1335,1338,1334.5,1338,69414
20110901|2011-07-22 10:00,22,1338,1339.25,1337,1337.5,73051
20110901|2011-07-22 10:30,22,1337.5,1340.5,1337.25,1339.5,56654
20110901|2011-07-22 11:00,22,1339.75,1342.25,1338.75,1340.75,46470
20110901|2011-07-22 11:30,22,1341,1342.75,1340,1342.25,33625
20110901|2011-07-22 12:00,22,1342.25,1342.5,1340.5,1341.25,20989
20110901|2011-07-22 12:30,22,1341.5,1342,1340.5,1341.75,19136
20110901|2011-07-22 13:00,22,1341.75,1342,1340.25,1341,26695
20110901|2011-07-22 13:30,22,1341,1342,1341,1341.75,24364
20110901|2011-07-22 14:00,22,1342,1342.5,1340,1340.25,48344
20110901|2011-07-22 14:30,22,1340.25,1341.25,1338.5,1341,92053
20110901|2011-07-22 15:00,22,1341,1342.5,1340.5,1341,68561
20110901|2011-07-24 17:00,25,1330,1330.25,1322,1328.75,38906
20110901|2011-07-24 17:30,25,1328.75,1330.75,1328.25,1329.25,7602
20110901|2011-07-24 18:00,25,1329.25,1330.5,1328.75,1329.5,2916
20110901|2011-07-24 18:30,25,1329.75,1331,1329.25,1330.5,3678
20110901|2011-07-24 19:00,25,1330.5,1330.75,1328.5,1328.75,7547
20110901|2011-07-24 19:30,25,1328.75,1329.5,1327.75,1328.5,6531
20110901|2011-07-24 20:00,25,1328.5,1330.25,1328.5,1330,2400
20110901|2011-07-24 20:30,25,1330,1330.25,1327.75,1328.75,3048
20110901|2011-07-24 21:00,25,1328.75,1329.25,1328,1328.5,1649
20110901|2011-07-24 21:30,25,1328.5,1328.5,1327,1327.25,3835
20110901|2011-07-24 22:00,25,1327.25,1327.25,1325.25,1325.75,3978
20110901|2011-07-24 22:30,25,1325.75,1327.5,1325.25,1327.5,1946
20110901|2011-07-24 23:00,25,1327.5,1328.5,1327.25,1328.25,2068
20110901|2011-07-24 23:30,25,1328.25,1328.5,1325.75,1327,2647
20110901|2011-07-25 00:00,25,1327.25,1327.5,1325.5,1326.5,3167
20110901|2011-07-25 00:30,25,1326.5,1328.5,1326.5,1328.25,2737
20110901|2011-07-25 01:00,25,1328.25,1328.75,1327.25,1328.5,6831
20110901|2011-07-25 01:30,25,1328.5,1329.5,1326.75,1327.25,8168
20110901|2011-07-25 02:00,25,1327.25,1329,1326.5,1328.25,16216
20110901|2011-07-25 02:30,25,1328.5,1330.5,1327.25,1330,16008
20110901|2011-07-25 03:00,25,1329.75,1331,1328.75,1329.5,11923
20110901|2011-07-25 03:30,25,1329.5,1332.25,1329,1331,10974
20110901|2011-07-25 04:00,25,1331,1331.75,1330.25,1330.75,7481
20110901|2011-07-25 04:30,25,1330.5,1331.5,1330,1331,3506
20110901|2011-07-25 05:00,25,1331,1331.5,1329,1329.75,7383
20110901|2011-07-25 05:30,25,1329.5,1330.75,1328.75,1330,6452
20110901|2011-07-25 06:00,25,1330.25,1332,1330,1332,10040
20110901|2011-07-25 06:30,25,1332,1332,1330.25,1330.75,11703
20110901|2011-07-25 07:00,25,1331,1332.5,1330.75,1331.75,18978
20110901|2011-07-25 07:30,25,1331.75,1331.75,1330,1330.5,26405
20110901|2011-07-25 08:00,25,1330.25,1330.5,1328,1328,26918
20110901|2011-07-25 08:30,25,1328.25,1332.25,1326.75,1332,192148
20110901|2011-07-25 09:00,25,1331.75,1336.5,1331.75,1335,117225
20110901|2011-07-25 09:30,25,1334.75,1336.75,1332.25,1334.5,86676
20110901|2011-07-25 10:00,25,1334.25,1337.5,1333.25,1336.75,83087
20110901|2011-07-25 10:30,25,1336.75,1337.75,1335,1336.25,52302
20110901|2011-07-25 11:00,25,1336.25,1337.5,1335.75,1337.5,28014
20110901|2011-07-25 11:30,25,1337.5,1339.5,1337.25,1338.5,38899
20110901|2011-07-25 12:00,25,1338.5,1340.25,1338.25,1339,37466
20110901|2011-07-25 12:30,25,1339.25,1339.5,1337.5,1337.5,21950
20110901|2011-07-25 13:00,25,1337.75,1339.75,1337.5,1339.25,20054
20110901|2011-07-25 13:30,25,1339,1339.25,1335.75,1336.5,64264
20110901|2011-07-25 14:00,25,1336.25,1336.75,1333.5,1334.5,80277
20110901|2011-07-25 14:30,25,1334.75,1336.25,1333,1333.75,131329
20110901|2011-07-25 15:00,25,1334,1337,1333,1333.25,83893
20110901|2011-07-25 15:30,26,1333.5,1334,1332.25,1333.5,6024
20110901|2011-07-25 16:00,26,1333.75,1334.25,1332.5,1332.75,1799
20110901|2011-07-25 17:00,26,1333.25,1333.75,1332.75,1333,2211
20110901|2011-07-25 17:30,26,1333,1333,1331,1331.5,4887
20110901|2011-07-25 18:00,26,1331.5,1332.25,1331.25,1331.75,1426
20110901|2011-07-25 18:30,26,1331.75,1332.25,1331.5,1332,1629
20110901|2011-07-25 19:00,26,1332,1332,1329.5,1329.75,4175
20110901|2011-07-25 19:30,26,1329.75,1332,1329.5,1331.5,3395
20110901|2011-07-25 20:00,26,1331.5,1331.75,1327,1327.75,13504
20110901|2011-07-25 20:30,26,1327.5,1329.75,1327,1328.75,6204
20110901|2011-07-25 21:00,26,1328.75,1331.25,1328.5,1330.5,5060
20110901|2011-07-25 21:30,26,1330.5,1333,1330,1332,4019
20110901|2011-07-25 22:00,26,1332,1336.25,1331.25,1336,5186
20110901|2011-07-25 22:30,26,1335.75,1336.75,1334.75,1335.5,5253
20110901|2011-07-25 23:00,26,1335.5,1336,1335.25,1335.5,1305
20110901|2011-07-25 23:30,26,1335.5,1336.5,1335.5,1336,871
20110901|2011-07-26 00:00,26,1336,1337,1335.5,1336.25,2604
20110901|2011-07-26 00:30,26,1336.25,1336.25,1335.25,1335.5,3013
20110901|2011-07-26 01:00,26,1335.5,1336.5,1335,1335.75,6538
20110901|2011-07-26 01:30,26,1335.75,1338.75,1335.75,1338,9274
20110901|2011-07-26 02:00,26,1338.25,1339.75,1337.25,1338.25,22439
20110901|2011-07-26 02:30,26,1338,1338.5,1336,1336.75,15993
20110901|2011-07-26 03:00,26,1336.5,1338,1335.5,1336,9826
20110901|2011-07-26 03:30,26,1336,1337.25,1334.75,1335.25,9881
20110901|2011-07-26 04:00,26,1335.25,1335.25,1331.25,1332,20240
20110901|2011-07-26 04:30,26,1332.25,1333.75,1331.75,1333.25,9207
20110901|2011-07-26 05:00,26,1333,1335,1332.75,1334.25,8235
20110901|2011-07-26 05:30,26,1334.25,1336.25,1333,1335.75,15306
20110901|2011-07-26 06:00,26,1336,1337.5,1336,1336.75,13626
20110901|2011-07-26 06:30,26,1336.75,1337.5,1335.25,1335.75,10652
20110901|2011-07-26 07:00,26,1335.75,1336.75,1335.25,1336.5,13699
20110901|2011-07-26 07:30,26,1336.75,1337.25,1334.75,1335,14976
20110901|2011-07-26 08:00,26,1335,1335,1332.5,1332.5,36440
20110901|2011-07-26 08:30,26,1332.5,1334.25,1326.25,1327.25,204628
20110901|2011-07-26 09:00,26,1327.5,1329.75,1325.5,1328,161462
20110901|2011-07-26 09:30,26,1328,1331.25,1327,1330.25,90079
20110901|2011-07-26 10:00,26,1330.25,1332.75,1330,1331.5,100886
20110901|2011-07-26 10:30,26,1331.5,1332,1329.5,1330.5,51187
20110901|2011-07-26 11:00,26,1330.75,1332.75,1330,1332.25,38036
20110901|2011-07-26 11:30,26,1332.25,1332.5,1330.25,1331.25,21361
20110901|2011-07-26 12:00,26,1331.5,1332,1329.25,1330,30236
20110901|2011-07-26 12:30,26,1330.25,1331,1329,1331,25630
20110901|2011-07-26 13:00,26,1331,1335,1330.25,1333.5,68115
20110901|2011-07-26 13:30,26,1333.5,1334.75,1331.5,1332,37898
20110901|2011-07-26 14:00,26,1331.75,1332.5,1330.25,1331.25,39647
20110901|2011-07-26 14:30,26,1331,1331.25,1326.25,1328.5,135166
20110901|2011-07-26 15:00,26,1328.5,1329.25,1325.75,1326.25,87729
20110901|2011-07-26 15:30,27,1326,1326.5,1325.5,1326,4611
20110901|2011-07-26 16:00,27,1326,1326.75,1325.75,1326,2482
20110901|2011-07-26 17:00,27,1325.5,1325.5,1325,1325.25,2419
20110901|2011-07-26 17:30,27,1325.25,1326.75,1325.25,1326.75,1380
20110901|2011-07-26 18:00,27,1326.75,1327,1326.25,1326.75,3065
20110901|2011-07-26 18:30,27,1326.75,1326.75,1326,1326.25,717
20110901|2011-07-26 19:00,27,1326.25,1326.5,1324.75,1325,3597
20110901|2011-07-26 19:30,27,1325,1326.75,1324.75,1326.5,3045
20110901|2011-07-26 20:00,27,1326.5,1327.5,1326,1326,3299
20110901|2011-07-26 20:30,27,1326.25,1327.75,1326.25,1327,2687
20110901|2011-07-26 21:00,27,1327.25,1327.75,1326.75,1327.75,1670
20110901|2011-07-26 21:30,27,1327.75,1328,1327.5,1327.75,914
20110901|2011-07-26 22:00,27,1327.75,1328.5,1327.75,1328.5,1456
20110901|2011-07-26 22:30,27,1328,1328.25,1327.5,1328,815
20110901|2011-07-26 23:00,27,1327.75,1328,1327.5,1327.5,641
20110901|2011-07-26 23:30,27,1327.75,1328.5,1327,1327,1631
20110901|2011-07-27 00:00,27,1327,1327.25,1326.5,1327.25,1632
20110901|2011-07-27 00:30,27,1327.25,1328,1327,1327.75,2162
20110901|2011-07-27 01:00,27,1327.5,1328,1326.25,1326.75,4442
20110901|2011-07-27 01:30,27,1326.75,1327.5,1326.25,1327.25,3231
20110901|2011-07-27 02:00,27,1327.25,1327.75,1324.5,1326.75,23395
20110901|2011-07-27 02:30,27,1326.75,1327.75,1324.5,1325.5,20730
20110901|2011-07-27 03:00,27,1325.25,1326.5,1324.75,1325.75,11526
20110901|2011-07-27 03:30,27,1325.75,1327.25,1325.5,1326.25,7201
20110901|2011-07-27 04:00,27,1326.25,1328.25,1326,1327.75,6396
20110901|2011-07-27 04:30,27,1327.75,1328,1325.5,1326.75,4916
20110901|2011-07-27 05:00,27,1326.75,1326.75,1325.25,1325.75,4124
20110901|2011-07-27 05:30,27,1326,1326,1324.75,1325.25,7563
20110901|2011-07-27 06:00,27,1325.25,1326.25,1323.75,1324.25,12409
20110901|2011-07-27 06:30,27,1324.25,1325.25,1323.5,1323.5,12793
20110901|2011-07-27 07:00,27,1323.75,1324,1321.5,1322.5,43962
20110901|2011-07-27 07:30,27,1322.75,1322.75,1318.75,1320.25,67391
20110901|2011-07-27 08:00,27,1320,1322.5,1320,1321.25,35244
20110901|2011-07-27 08:30,27,1321.25,1321.5,1315.5,1315.75,204622
20110901|2011-07-27 09:00,27,1315.75,1316.5,1308.25,1308.75,215148
20110901|2011-07-27 09:30,27,1308.5,1313.25,1307.25,1312.5,177310
20110901|2011-07-27 10:00,27,1312.75,1315.25,1311.25,1315.25,114060
20110901|2011-07-27 10:30,27,1315.25,1316.25,1310.5,1311.25,124202
20110901|2011-07-27 11:00,27,1311.25,1312.75,1309.75,1311.25,69686
20110901|2011-07-27 11:30,27,1311.5,1312.25,1309.5,1309.75,54923
20110901|2011-07-27 12:00,27,1309.75,1311.5,1308.25,1308.5,59240
20110901|2011-07-27 12:30,27,1308.5,1311.5,1308.25,1310.75,42365
20110901|2011-07-27 13:00,27,1310.5,1311,1306.25,1306.5,74852
20110901|2011-07-27 13:30,27,1306.5,1306.75,1302.75,1304.5,123986
20110901|2011-07-27 14:00,27,1304.5,1305.75,1299.5,1302.75,136216
20110901|2011-07-27 14:30,27,1302.75,1304.75,1299.25,1301.25,225238
20110901|2011-07-27 15:00,27,1301.5,1301.5,1298,1299.5,152590
20110901|2011-07-27 15:30,28,1299.25,1300.75,1299.25,1300.5,6550
20110901|2011-07-27 16:00,28,1300.5,1300.75,1299,1299.25,4089
20110901|2011-07-27 17:00,28,1298.75,1300.75,1298.75,1300.75,3524
20110901|2011-07-27 17:30,28,1300.5,1301.25,1300,1301.25,2452
20110901|2011-07-27 18:00,28,1301.25,1301.5,1300,1300.25,1866
20110901|2011-07-27 18:30,28,1300,1300.25,1298,1298.5,4581
20110901|2011-07-27 19:00,28,1298.75,1302.75,1298.25,1301,8398
20110901|2011-07-27 19:30,28,1301,1302,1300.5,1301.5,2243
20110901|2011-07-27 20:00,28,1301.75,1302,1300.25,1300.25,1970
20110901|2011-07-27 20:30,28,1300.5,1301.5,1300,1301,1978
20110901|2011-07-27 21:00,28,1301.25,1301.75,1300,1300,2219
20110901|2011-07-27 21:30,28,1300,1300.75,1299.75,1300.75,482
20110901|2011-07-27 22:00,28,1300.5,1303.5,1300.25,1302.75,2871
20110901|2011-07-27 22:30,28,1302.5,1303.25,1302,1302.75,867
20110901|2011-07-27 23:00,28,1302.75,1303,1302.25,1302.5,1145
20110901|2011-07-27 23:30,28,1302.25,1302.5,1300.5,1301,3419
20110901|2011-07-28 00:00,28,1300.75,1301.5,1300.5,1301.25,1583
20110901|2011-07-28 00:30,28,1301.25,1302.5,1301.25,1301.25,3810
20110901|2011-07-28 01:00,28,1301.25,1302.25,1299.25,1300,8621
20110901|2011-07-28 01:30,28,1299.75,1301.75,1299.5,1300.25,5640
20110901|2011-07-28 02:00,28,1300.25,1303.5,1300,1303,27977
20110901|2011-07-28 02:30,28,1303,1304.75,1302.75,1304.25,18788
20110901|2011-07-28 03:00,28,1304.25,1306.25,1304.25,1304.5,20106
20110901|2011-07-28 03:30,28,1304.5,1305.5,1303,1303.25,9502
20110901|2011-07-28 04:00,28,1303.25,1304,1301.25,1301.5,15851
20110901|2011-07-28 04:30,28,1301.75,1302,1298.5,1299,19522
20110901|2011-07-28 05:00,28,1299,1300,1296.5,1296.75,21581
20110901|2011-07-28 05:30,28,1296.75,1302.25,1295.75,1301.25,23783
20110901|2011-07-28 06:00,28,1301.25,1301.75,1299.5,1300.5,8259
20110901|2011-07-28 06:30,28,1300.5,1302.5,1300,1300.5,14230
20110901|2011-07-28 07:00,28,1300.5,1300.75,1297,1297,30831
20110901|2011-07-28 07:30,28,1297.25,1305.5,1297,1301.25,93700
20110901|2011-07-28 08:00,28,1301,1302.25,1300.5,1301,40541
20110901|2011-07-28 08:30,28,1301,1304.25,1299.5,1303.25,204099
20110901|2011-07-28 09:00,28,1303.25,1307.5,1300,1304.75,163862
20110901|2011-07-28 09:30,28,1304.75,1307.25,1303.5,1306.5,96956
20110901|2011-07-28 10:00,28,1306.5,1312.5,1305.5,1311.75,137751
20110901|2011-07-28 10:30,28,1311.5,1312.5,1310.25,1311.75,100781
20110901|2011-07-28 11:00,28,1311.75,1313,1308,1309.25,93396
20110901|2011-07-28 11:30,28,1309.25,1310,1307,1309.25,56063
20110901|2011-07-28 12:00,28,1309.25,1310,1306.5,1308.25,62941
20110901|2011-07-28 12:30,28,1308.25,1310.25,1307.25,1308.5,52635
20110901|2011-07-28 13:00,28,1308.75,1308.75,1303.5,1304.25,71007
20110901|2011-07-28 13:30,28,1304,1306,1302.5,1304.5,58715
20110901|2011-07-28 14:00,28,1304.25,1304.5,1298.5,1299,89652
20110901|2011-07-28 14:30,28,1299,1299.75,1295.25,1297.5,214184
20110901|2011-07-28 15:00,28,1297.5,1297.75,1295.75,1297.5,107524
20110901|2011-07-28 15:30,29,1297.75,1299,1297.75,1298.5,8187
20110901|2011-07-28 16:00,29,1298.25,1298.75,1292.25,1294.25,7092
20110901|2011-07-28 17:00,29,1297.25,1298.75,1294.75,1295.25,7443
20110901|2011-07-28 17:30,29,1295.25,1295.75,1293.25,1295.5,4678
20110901|2011-07-28 18:00,29,1295.5,1296,1294.25,1295.75,1679
20110901|2011-07-28 18:30,29,1295.75,1296.5,1295,1296,2309
20110901|2011-07-28 19:00,29,1295.75,1298.25,1295.5,1295.5,4179
20110901|2011-07-28 19:30,29,1295.5,1298,1295,1297.25,3609
20110901|2011-07-28 20:00,29,1297.25,1298.25,1295.25,1296,2470
20110901|2011-07-28 20:30,29,1295.75,1297.25,1295,1295.75,2581
20110901|2011-07-28 21:00,29,1296,1297.25,1291.75,1291.75,7137
20110901|2011-07-28 21:30,29,1291.75,1292,1283,1285.5,29244
20110901|2011-07-28 22:00,29,1285.25,1288.5,1284.25,1287.25,8885
20110901|2011-07-28 22:30,29,1287.5,1291,1287,1288.5,5920
20110901|2011-07-28 23:00,29,1288.5,1290,1287.5,1289.75,2016
20110901|2011-07-28 23:30,29,1290,1290,1288.25,1289.25,1798
20110901|2011-07-29 00:00,29,1289.25,1290,1285.5,1286.25,5098
20110901|2011-07-29 00:30,29,1286.25,1288.75,1286,1288.75,4675
20110901|2011-07-29 01:00,29,1288.75,1291.5,1288,1288.25,10898
20110901|2011-07-29 01:30,29,1288.5,1290.5,1287.75,1290.25,5509
20110901|2011-07-29 02:00,29,1290.25,1292,1288,1291.75,23436
20110901|2011-07-29 02:30,29,1291.75,1294.5,1290,1290.25,18584
20110901|2011-07-29 03:00,29,1290.5,1292.25,1288.5,1292,13106
20110901|2011-07-29 03:30,29,1292,1293.75,1291.25,1293,9674
20110901|2011-07-29 04:00,29,1293.25,1293.25,1290.75,1290.75,9189
20110901|2011-07-29 04:30,29,1291,1293.5,1290.5,1293.25,8375
20110901|2011-07-29 05:00,29,1293.5,1293.5,1291,1291.75,8602
20110901|2011-07-29 05:30,29,1291.5,1291.5,1289,1289.75,23824
20110901|2011-07-29 06:00,29,1289.5,1292.25,1289,1290.75,10808
20110901|2011-07-29 06:30,29,1290.75,1292,1290.25,1290.5,7536
20110901|2011-07-29 07:00,29,1290.75,1292,1290,1290.5,22569
20110901|2011-07-29 07:30,29,1290.5,1290.5,1282,1285,124460
20110901|2011-07-29 08:00,29,1284.75,1286,1282.75,1284.25,48104
20110901|2011-07-29 08:30,29,1284.5,1288.25,1278.75,1286.25,294331
20110901|2011-07-29 09:00,29,1286.5,1290,1284,1288.25,191622
20110901|2011-07-29 09:30,29,1288.25,1296.75,1285.5,1294.5,240865
20110901|2011-07-29 10:00,29,1294.5,1300.75,1292.5,1296.25,184661
20110901|2011-07-29 10:30,29,1296,1297.25,1294,1295.75,89684
20110901|2011-07-29 11:00,29,1295.75,1296.5,1291.25,1292.25,109997
20110901|2011-07-29 11:30,29,1292.25,1294.25,1290.25,1290.75,68649
20110901|2011-07-29 12:00,29,1290.5,1293.25,1289.5,1292,56804
20110901|2011-07-29 12:30,29,1292.25,1295.75,1291,1294.75,52198
20110901|2011-07-29 13:00,29,1295,1297,1292.5,1293.25,59452
20110901|2011-07-29 13:30,29,1293,1296.25,1292.25,1293,59788
20110901|2011-07-29 14:00,29,1293,1295,1290.25,1291.5,74091
20110901|2011-07-29 14:30,29,1291.5,1292.5,1287.25,1288.25,269065
20110901|2011-07-29 15:00,29,1288.25,1294.25,1285.25,1291.75,150890
20110901|2011-07-31 17:00,1,1306,1308.75,1303,1304.25,31821
20110901|2011-07-31 17:30,1,1304.25,1305.75,1301.75,1305,13753
20110901|2011-07-31 18:00,1,1305.25,1307.5,1305,1306.75,7358
20110901|2011-07-31 18:30,1,1306.5,1307,1304,1304.75,7201
20110901|2011-07-31 19:00,1,1305,1306.75,1304.75,1306,5861
20110901|2011-07-31 19:30,1,1306,1309.5,1305.75,1308.25,21286
20110901|2011-07-31 20:00,1,1308,1309.25,1307,1307.25,6863
20110901|2011-07-31 20:30,1,1307.5,1309,1307.25,1308.25,3862
20110901|2011-07-31 21:00,1,1308.25,1308.5,1306.25,1306.75,4175
20110901|2011-07-31 21:30,1,1307,1307.25,1306.5,1306.75,5330
20110901|2011-07-31 22:00,1,1306.75,1308,1306.5,1307.25,2498
20110901|2011-07-31 22:30,1,1307.25,1308.5,1307.25,1308.25,2620
20110901|2011-07-31 23:00,1,1308,1309,1307.75,1308.25,1480
20110901|2011-07-31 23:30,1,1308.25,1308.5,1308,1308,774
20110901|2011-08-01 00:00,1,1308.25,1308.25,1307.5,1308,1820
20110901|2011-08-01 00:30,1,1308,1308.25,1306.75,1307.75,3620
20110901|2011-08-01 01:00,1,1308,1309.75,1307.25,1308,12038
20110901|2011-08-01 01:30,1,1308,1308.5,1306.75,1307.25,7153
20110901|2011-08-01 02:00,1,1307.25,1308,1304.5,1304.5,23619
20110901|2011-08-01 02:30,1,1304.75,1304.75,1300,1301.25,25817
20110901|2011-08-01 03:00,1,1301.25,1303.25,1299,1300,22035
20110901|2011-08-01 03:30,1,1300,1302.5,1299,1302.25,18297
20110901|2011-08-01 04:00,1,1302.25,1302.75,1301.5,1302,5498
20110901|2011-08-01 04:30,1,1302,1304.25,1302,1304,9416
20110901|2011-08-01 05:00,1,1304,1305.5,1303.5,1305,10149
20110901|2011-08-01 05:30,1,1305,1308.25,1304.75,1307.5,21365
20110901|2011-08-01 06:00,1,1307.5,1308.5,1304,1306,19596
20110901|2011-08-01 06:30,1,1305.75,1305.75,1303.5,1304,15559
20110901|2011-08-01 07:00,1,1304.25,1305.5,1302.75,1304.5,25845
20110901|2011-08-01 07:30,1,1304.75,1304.75,1300.5,1301.25,30795
20110901|2011-08-01 08:00,1,1301.25,1303.5,1300.5,1303.25,44699
20110901|2011-08-01 08:30,1,1303.25,1304.75,1291.5,1291.75,285461
20110901|2011-08-01 09:00,1,1291,1292,1275.5,1281,385538
20110901|2011-08-01 09:30,1,1281,1284.25,1280,1280.5,138616
20110901|2011-08-01 10:00,1,1280.5,1280.75,1275.75,1280,190636
20110901|2011-08-01 10:30,1,1280,1280,1271,1272,166879
20110901|2011-08-01 11:00,1,1271.75,1274.5,1270.25,1273.5,106771
20110901|2011-08-01 11:30,1,1273.75,1276,1272.5,1274.75,64434
20110901|2011-08-01 12:00,1,1274.75,1276.25,1273,1274.5,56917
20110901|2011-08-01 12:30,1,1274.75,1277,1274.5,1277,41892
20110901|2011-08-01 13:00,1,1277,1277,1272.25,1273.75,73133
20110901|2011-08-01 13:30,1,1273.75,1280.25,1273,1279.5,80552
20110901|2011-08-01 14:00,1,1279.75,1283.5,1279,1282.75,89137
20110901|2011-08-01 14:30,1,1282.75,1285,1279,1282.75,242369
20110901|2011-08-01 15:00,1,1282.75,1283,1278,1279.75,77977
20110901|2011-08-01 15:30,2,1279.75,1279.75,1278.25,1279.5,8406
20110901|2011-08-01 16:00,2,1279.25,1279.5,1277,1278.25,5853
20110901|2011-08-01 17:00,2,1278.25,1281,1278,1280.75,4667
20110901|2011-08-01 17:30,2,1281,1283,1279.75,1282.5,4195
20110901|2011-08-01 18:00,2,1282.5,1285,1280,1281.5,9149
20110901|2011-08-01 18:30,2,1281.5,1282,1280,1281.75,2655
20110901|2011-08-01 19:00,2,1282,1282.25,1280.5,1282,3604
20110901|2011-08-01 19:30,2,1282,1282.75,1281.5,1282.25,2753
20110901|2011-08-01 20:00,2,1282.25,1282.5,1280.75,1281.25,2212
20110901|2011-08-01 20:30,2,1281.25,1282,1277.75,1279,5722
20110901|2011-08-01 21:00,2,1279,1279,1277.25,1278.75,3905
20110901|2011-08-01 21:30,2,1278.5,1278.75,1277.75,1278,1690
20110901|2011-08-01 22:00,2,1278,1278.75,1277.25,1277.75,1852
20110901|2011-08-01 22:30,2,1277.75,1277.75,1275.25,1276.5,3847
20110901|2011-08-01 23:00,2,1276.5,1277,1275.75,1276.25,1045
20110901|2011-08-01 23:30,2,1276.25,1276.5,1275.25,1275.5,2659
20110901|2011-08-02 00:00,2,1275.5,1276,1273,1274.75,4711
20110901|2011-08-02 00:30,2,1274.5,1276.5,1274.25,1276,2683
20110901|2011-08-02 01:00,2,1276,1277.5,1274.75,1277,9496
20110901|2011-08-02 01:30,2,1277,1277,1273,1273.25,14187
20110901|2011-08-02 02:00,2,1273.25,1276.75,1270.5,1272.25,46109
20110901|2011-08-02 02:30,2,1272.25,1273.75,1271.5,1272.75,23115
20110901|2011-08-02 03:00,2,1272.75,1275.5,1272.5,1274.25,18003
20110901|2011-08-02 03:30,2,1274.25,1274.75,1272,1272.75,12658
20110901|2011-08-02 04:00,2,1272.5,1274.5,1270.75,1271.25,11983
20110901|2011-08-02 04:30,2,1271.25,1274.25,1271,1272.25,16095
20110901|2011-08-02 05:00,2,1272.25,1276,1271.75,1275,18170
20110901|2011-08-02 05:30,2,1275.25,1275.75,1272.5,1274,13511
20110901|2011-08-02 06:00,2,1274,1275,1271.25,1272.5,13750
20110901|2011-08-02 06:30,2,1272.25,1273.5,1270.25,1272.75,37027
20110901|2011-08-02 07:00,2,1273,1273.25,1266,1268.25,55440
20110901|2011-08-02 07:30,2,1268.25,1274.5,1266.5,1273.75,75536
20110901|2011-08-02 08:00,2,1274,1274,1271,1273,51405
20110901|2011-08-02 08:30,2,1273.25,1279.25,1273,1278.5,223573
20110901|2011-08-02 09:00,2,1278.5,1280,1273.5,1274.25,160241
20110901|2011-08-02 09:30,2,1274.25,1276.5,1271,1271.75,136345
20110901|2011-08-02 10:00,2,1271.5,1272.25,1267.25,1269.25,184867
20110901|2011-08-02 10:30,2,1269.25,1270.75,1267.25,1268.75,115248
20110901|2011-08-02 11:00,2,1268.75,1271.5,1267,1270.5,74221
20110901|2011-08-02 11:30,2,1270.5,1270.75,1261.25,1263,169772
20110901|2011-08-02 12:00,2,1263,1267.5,1263,1265.25,98041
20110901|2011-08-02 12:30,2,1265.5,1266,1258,1259,134753
20110901|2011-08-02 13:00,2,1259,1264.5,1258.75,1261.75,102388
20110901|2011-08-02 13:30,2,1261.75,1264.25,1258.5,1263.5,90396
20110901|2011-08-02 14:00,2,1263.5,1264.5,1256.25,1257.5,137800
20110901|2011-08-02 14:30,2,1257.5,1258.75,1249.75,1249.75,372255
20110901|2011-08-02 15:00,2,1250,1250.75,1246.75,1247.5,185308
20110901|2011-08-02 15:30,3,1248.25,1248.75,1245.5,1246.25,16777
20110901|2011-08-02 16:00,3,1246.25,1247.5,1245.25,1245.25,6293
20110901|2011-08-02 17:00,3,1246.25,1247.5,1244.25,1246.25,9072
20110901|2011-08-02 17:30,3,1246.25,1246.75,1245.25,1245.75,3547
20110901|2011-08-02 18:00,3,1245.75,1247.25,1245.5,1246.75,2941
20110901|2011-08-02 18:30,3,1246.75,1247.25,1245.75,1246,2829
20110901|2011-08-02 19:00,3,1246,1247.25,1245.75,1247,4352
20110901|2011-08-02 19:30,3,1247.25,1248,1246.5,1246.75,3647
20110901|2011-08-02 20:00,3,1246.5,1247.75,1246.25,1246.5,4557
20110901|2011-08-02 20:30,3,1246.5,1247.25,1245.25,1247,7648
20110901|2011-08-02 21:00,3,1247.25,1248.25,1246.5,1247.75,3646
20110901|2011-08-02 21:30,3,1247.75,1248.25,1247,1248,986
20110901|2011-08-02 22:00,3,1248,1248.75,1247.25,1248.25,3159
20110901|2011-08-02 22:30,3,1248.5,1249.25,1248.25,1248.5,3507
20110901|2011-08-02 23:00,3,1248.25,1249.25,1247.5,1248.75,2083
20110901|2011-08-02 23:30,3,1249,1249.25,1248.25,1248.5,1394
20110901|2011-08-03 00:00,3,1248.75,1248.75,1248,1248,982
20110901|2011-08-03 00:30,3,1248,1248.75,1247.25,1248.25,2828
20110901|2011-08-03 01:00,3,1248.5,1250,1248,1248.5,16093
20110901|2011-08-03 01:30,3,1248.5,1249,1244.25,1247,19560
20110901|2011-08-03 02:00,3,1247,1251.25,1245.5,1249,54446
20110901|2011-08-03 02:30,3,1249,1256.75,1249,1253.75,53275
20110901|2011-08-03 03:00,3,1254,1257.5,1253.5,1257.25,27615
20110901|2011-08-03 03:30,3,1257.25,1257.75,1253,1254.5,17898
20110901|2011-08-03 04:00,3,1255,1256.25,1252.25,1253.25,15379
20110901|2011-08-03 04:30,3,1253.5,1255.25,1253.25,1254.25,9980
20110901|2011-08-03 05:00,3,1254.25,1255.75,1253.25,1255.5,13412
20110901|2011-08-03 05:30,3,1255.5,1257.25,1254.5,1255.5,13054
20110901|2011-08-03 06:00,3,1255.25,1255.5,1253,1253.25,18179
20110901|2011-08-03 06:30,3,1253.25,1253.25,1250.25,1252.5,43954
20110901|2011-08-03 07:00,3,1252.75,1254,1248.25,1253.5,73151
20110901|2011-08-03 07:30,3,1253.75,1255.25,1252.5,1253.75,39705
20110901|2011-08-03 08:00,3,1253.75,1254.75,1250.75,1251.75,40371
20110901|2011-08-03 08:30,3,1251.75,1253.25,1245.5,1251,219437
20110901|2011-08-03 09:00,3,1251.25,1254,1240.25,1243,266374
20110901|2011-08-03 09:30,3,1243.25,1243.25,1230.25,1241.5,355142
20110901|2011-08-03 10:00,3,1241.25,1248.75,1238.75,1244.25,284301
20110901|2011-08-03 10:30,3,1244,1247.75,1241.75,1243.75,148195
20110901|2011-08-03 11:00,3,1243.75,1244,1236.75,1238.75,126749
20110901|2011-08-03 11:30,3,1239,1244.25,1237.5,1242.5,73330
20110901|2011-08-03 12:00,3,1242.25,1245,1239.5,1244.25,63447
20110901|2011-08-03 12:30,3,1244.5,1255.5,1244.25,1251,163084
20110901|2011-08-03 13:00,3,1251.25,1254.25,1247.25,1248.25,101748
20110901|2011-08-03 13:30,3,1248,1252.25,1246.5,1251,92321
20110901|2011-08-03 14:00,3,1251.25,1257.25,1248.75,1254.75,177135
20110901|2011-08-03 14:30,3,1254.75,1258,1252,1257,211087
20110901|2011-08-03 15:00,3,1257.25,1257.25,1252.25,1254,101618
20110901|2011-08-03 15:30,4,1254.25,1256.25,1253.5,1254.75,7499
20110901|2011-08-03 16:00,4,1254.75,1256,1254.25,1255,3967
20110901|2011-08-03 17:00,4,1256,1256.25,1254.75,1255.75,3565
20110901|2011-08-03 17:30,4,1256,1257.5,1255.75,1257.25,3864
20110901|2011-08-03 18:00,4,1257.5,1258.25,1257.25,1258,2433
20110901|2011-08-03 18:30,4,1258,1259.25,1257.75,1258.75,3550
20110901|2011-08-03 19:00,4,1259,1259,1256.5,1256.75,5541
20110901|2011-08-03 19:30,4,1256.75,1259.5,1256.5,1259,4659
20110901|2011-08-03 20:00,4,1259,1264.25,1259,1263.75,25581
20110901|2011-08-03 20:30,4,1263.5,1264,1260.75,1261.5,6697
20110901|2011-08-03 21:00,4,1261.25,1262.25,1260,1260.5,5071
20110901|2011-08-03 21:30,4,1260.75,1261,1257.5,1258.75,5008
20110901|2011-08-03 22:00,4,1258.75,1260.75,1258,1260.75,3626
20110901|2011-08-03 22:30,4,1260.75,1261,1259,1260.75,1818
20110901|2011-08-03 23:00,4,1260.75,1261.25,1259,1260,1363
20110901|2011-08-03 23:30,4,1260,1260,1257,1257.25,2373
20110901|2011-08-04 00:00,4,1257,1258.75,1256.5,1257,2214
20110901|2011-08-04 00:30,4,1256.75,1258,1254.5,1254.75,5425
20110901|2011-08-04 01:00,4,1255,1258.75,1254.75,1258.25,9435
20110901|2011-08-04 01:30,4,1258.25,1261.75,1257,1261.5,14537
20110901|2011-08-04 02:00,4,1261.5,1261.5,1257,1258.25,33665
20110901|2011-08-04 02:30,4,1258.25,1260.5,1255.75,1256.25,22303
20110901|2011-08-04 03:00,4,1256.25,1256.75,1252.25,1252.75,30984
20110901|2011-08-04 03:30,4,1253,1255.25,1252.75,1254,21800
20110901|2011-08-04 04:00,4,1254,1255,1249.5,1251.25,25376
20110901|2011-08-04 04:30,4,1251.25,1251.75,1246.25,1247.75,47605
20110901|2011-08-04 05:00,4,1247.5,1248.25,1240.25,1243,47674
20110901|2011-08-04 05:30,4,1243,1246,1241.75,1245.5,22766
20110901|2011-08-04 06:00,4,1245.5,1246.25,1243,1243.5,22534
20110901|2011-08-04 06:30,4,1243.5,1247.25,1243.5,1244,36170
20110901|2011-08-04 07:00,4,1244,1245,1237.5,1239.25,81063
20110901|2011-08-04 07:30,4,1239.25,1248.75,1236,1243.75,217198
20110901|2011-08-04 08:00,4,1244,1247.75,1238.5,1239.25,103856
20110901|2011-08-04 08:30,4,1239.25,1241,1232.25,1236.5,293661
20110901|2011-08-04 09:00,4,1236.25,1238.5,1229.25,1233.5,222760
20110901|2011-08-04 09:30,4,1233.5,1236.75,1225.25,1226.75,235629
20110901|2011-08-04 10:00,4,1227,1229.5,1220.75,1221.5,249822
20110901|2011-08-04 10:30,4,1221.75,1225.5,1212.25,1218.75,270772
20110901|2011-08-04 11:00,4,1219,1224.25,1217.25,1223.25,177415
20110901|2011-08-04 11:30,4,1223.5,1228.25,1223.25,1223.5,128220
20110901|2011-08-04 12:00,4,1223.5,1226.5,1219.75,1224.5,87842
20110901|2011-08-04 12:30,4,1224.5,1224.75,1216.75,1218.25,99417
20110901|2011-08-04 13:00,4,1218.25,1219.25,1208.25,1210.5,208068
20110901|2011-08-04 13:30,4,1210.5,1219.25,1209,1214.75,175133
20110901|2011-08-04 14:00,4,1214.75,1219.5,1205.75,1206,191623
20110901|2011-08-04 14:30,4,1206,1210,1195.25,1196.75,533069
20110901|2011-08-04 15:00,4,1197,1200.25,1193.25,1199.75,212607
20110901|2011-08-04 15:30,5,1199.5,1199.5,1195,1195.5,18065
20110901|2011-08-04 16:00,5,1195.25,1197,1195,1196.5,6030
20110901|2011-08-04 17:00,5,1197.5,1200.5,1195.5,1196.75,10286
20110901|2011-08-04 17:30,5,1197,1198.75,1196,1197,3550
20110901|2011-08-04 18:00,5,1197,1197.25,1194.25,1196,4714
20110901|2011-08-04 18:30,5,1196,1196.75,1195,1195.5,6518
20110901|2011-08-04 19:00,5,1195.5,1198.5,1195,1198.5,5922
20110901|2011-08-04 19:30,5,1198.5,1200,1198,1198.5,8250
20110901|2011-08-04 20:00,5,1198.5,1200,1196,1198,8818
20110901|2011-08-04 20:30,5,1198.25,1200.5,1197,1200,3678
20110901|2011-08-04 21:00,5,1200.25,1200.75,1199,1200.5,4046
20110901|2011-08-04 21:30,5,1200.75,1201,1199,1199.5,4605
20110901|2011-08-04 22:00,5,1199.75,1199.75,1197.75,1197.75,1788
20110901|2011-08-04 22:30,5,1197.75,1198,1196,1197,2649
20110901|2011-08-04 23:00,5,1197,1197.75,1196,1196.75,1698
20110901|2011-08-04 23:30,5,1196.75,1198.75,1196.25,1196.75,4182
20110901|2011-08-05 00:00,5,1196.75,1197.25,1195.5,1195.75,3013
20110901|2011-08-05 00:30,5,1196,1199,1195.25,1197.5,4517
20110901|2011-08-05 01:00,5,1197.5,1198.75,1188.25,1189.75,38194
20110901|2011-08-05 01:30,5,1189.5,1192,1183.5,1184.5,25762
20110901|2011-08-05 02:00,5,1184.75,1193.25,1184.75,1192.25,67379
20110901|2011-08-05 02:30,5,1192.5,1202,1192.25,1201,79569
20110901|2011-08-05 03:00,5,1200.75,1201,1188.75,1189.25,59981
20110901|2011-08-05 03:30,5,1189.25,1196.25,1188.75,1194,36223
20110901|2011-08-05 04:00,5,1193.75,1197,1192.75,1196.25,27617
20110901|2011-08-05 04:30,5,1196.25,1197.25,1190,1190,23803
20110901|2011-08-05 05:00,5,1190,1195,1188.5,1194.5,24238
20110901|2011-08-05 05:30,5,1194.5,1199.75,1192.75,1196.5,42317
20110901|2011-08-05 06:00,5,1196.25,1196.5,1192.5,1196.25,46425
20110901|2011-08-05 06:30,5,1196.25,1200.75,1195,1200.5,35900
20110901|2011-08-05 07:00,5,1200.25,1202.25,1191.75,1191.75,89686
20110901|2011-08-05 07:30,5,1206,1219,1202.75,1208.75,321021
20110901|2011-08-05 08:00,5,1208.75,1217,1206.25,1212,110166
20110901|2011-08-05 08:30,5,1212,1215.5,1185,1185.75,481508
20110901|2011-08-05 09:00,5,1185.5,1203.25,1183,1198.5,404022
20110901|2011-08-05 09:30,5,1198.5,1199,1187.75,1194.25,208115
20110901|2011-08-05 10:00,5,1194,1194.25,1177.75,1184.5,250372
20110901|2011-08-05 10:30,5,1184.25,1188.5,1163.25,1167,277617
20110901|2011-08-05 11:00,5,1167,1192.25,1165.5,1183,338397
20110901|2011-08-05 11:30,5,1183.25,1210.25,1181.25,1204.5,328368
20110901|2011-08-05 12:00,5,1204.25,1209,1194,1206.25,196906
20110901|2011-08-05 12:30,5,1206.5,1212.5,1198.25,1208.25,158442
20110901|2011-08-05 13:00,5,1208,1209,1198.75,1202.5,121233
20110901|2011-08-05 13:30,5,1202.75,1205.75,1195,1198.5,108762
20110901|2011-08-05 14:00,5,1198.5,1200.5,1184.75,1186.5,172154
20110901|2011-08-05 14:30,5,1186.5,1199.5,1186.5,1195,244975
20110901|2011-08-05 15:00,5,1195,1199.25,1192.25,1197.25,116585
20110901|2011-08-07 17:00,8,1167.25,1173.25,1161.5,1168.25,106081
20110901|2011-08-07 17:30,8,1168.5,1173,1166,1169.25,34057
20110901|2011-08-07 18:00,8,1169.25,1174.25,1168.25,1173.75,18868
20110901|2011-08-07 18:30,8,1173.75,1177.5,1171,1171.25,28116
20110901|2011-08-07 19:00,8,1171.25,1178.5,1170.75,1176.75,25838
20110901|2011-08-07 19:30,8,1177,1179,1175.25,1176.75,13437
20110901|2011-08-07 20:00,8,1176.75,1178.5,1172.75,1175,13892
20110901|2011-08-07 20:30,8,1175,1179,1174.75,1178.75,10293
20110901|2011-08-07 21:00,8,1179,1179,1174.25,1176,8381
20110901|2011-08-07 21:30,8,1175.75,1176,1172,1172.25,7534
20110901|2011-08-07 22:00,8,1172.5,1173.25,1170.5,1172.25,6105
20110901|2011-08-07 22:30,8,1172.5,1172.5,1167.5,1170,11801
20110901|2011-08-07 23:00,8,1169.75,1170,1165,1165.5,10550
20110901|2011-08-07 23:30,8,1165.5,1171.25,1165.25,1171,10751
20110901|2011-08-08 00:00,8,1170.75,1172.25,1166.5,1167,7522
20110901|2011-08-08 00:30,8,1166.75,1169.25,1164.5,1164.75,9646
20110901|2011-08-08 01:00,8,1164.75,1171.75,1163,1171.5,37188
20110901|2011-08-08 01:30,8,1171.5,1177.5,1169,1174.75,28893
20110901|2011-08-08 02:00,8,1174.5,1188.5,1173.25,1188,92960
20110901|2011-08-08 02:30,8,1188,1189,1182.75,1183.5,46292
20110901|2011-08-08 03:00,8,1183.5,1184,1176.5,1179.75,52445
20110901|2011-08-08 03:30,8,1179.75,1181.25,1172.5,1173.25,34877
20110901|2011-08-08 04:00,8,1173,1175.75,1162.25,1169,51126
20110901|2011-08-08 04:30,8,1169,1172.25,1164.75,1169,41276
20110901|2011-08-08 05:00,8,1169,1170,1163,1165.75,40458
20110901|2011-08-08 05:30,8,1165.5,1170.75,1165.5,1167.75,25418
20110901|2011-08-08 06:00,8,1167.5,1174.75,1166.75,1172.25,38217
20110901|2011-08-08 06:30,8,1172.25,1173.5,1167.5,1172.75,26057
20110901|2011-08-08 07:00,8,1172.5,1174.75,1171.25,1173.5,26662
20110901|2011-08-08 07:30,8,1173.25,1174.5,1165,1165.75,66458
20110901|2011-08-08 08:00,8,1165.75,1170.5,1163.5,1163.75,80663
20110901|2011-08-08 08:30,8,1163.75,1178.25,1162.25,1170.25,432865
20110901|2011-08-08 09:00,8,1170.25,1173.25,1151,1152.75,282281
20110901|2011-08-08 09:30,8,1152.75,1159.75,1147.5,1152.75,293606
20110901|2011-08-08 10:00,8,1152.5,1168,1150.75,1159,260197
20110901|2011-08-08 10:30,8,1158.75,1161.25,1154.25,1158,203484
20110901|2011-08-08 11:00,8,1158,1158,1149.25,1150,142268
20110901|2011-08-08 11:30,8,1150.25,1155.5,1148.75,1150.75,131038
20110901|2011-08-08 12:00,8,1150.75,1154.75,1145,1149.5,132098
20110901|2011-08-08 12:30,8,1149.75,1150.5,1135.5,1136,217161
20110901|2011-08-08 13:00,8,1136,1143,1115,1126.5,332147
20110901|2011-08-08 13:30,8,1126.5,1135.25,1123.5,1126.5,235013
20110901|2011-08-08 14:00,8,1126.5,1149,1125.75,1135.25,292159
20110901|2011-08-08 14:30,8,1135.25,1137,1117.25,1117.25,432680
20110901|2011-08-08 15:00,8,1117,1118.25,1109.5,1111.75,245104
20110901|2011-08-08 15:30,9,1113,1115.5,1110.75,1113.5,20384
20110901|2011-08-08 16:00,9,1113.25,1114.5,1109.25,1110.5,9101
20110901|2011-08-08 17:00,9,1110.5,1111.75,1100,1104,26547
20110901|2011-08-08 17:30,9,1104,1105.75,1100.5,1102.25,7101
20110901|2011-08-08 18:00,9,1102.25,1107.25,1102.25,1107,6803
20110901|2011-08-08 18:30,9,1106.75,1107,1103.75,1105,7053
20110901|2011-08-08 19:00,9,1104.75,1106,1100.75,1103.5,13614
20110901|2011-08-08 19:30,9,1103.75,1104.75,1096.75,1098.25,19344
20110901|2011-08-08 20:00,9,1098.25,1100,1091,1092.25,24981
20110901|2011-08-08 20:30,9,1092.25,1095.5,1080.5,1086.25,43754
20110901|2011-08-08 21:00,9,1086.5,1089,1077,1084,35392
20110901|2011-08-08 21:30,9,1084,1089,1081.75,1087.5,16011
20110901|2011-08-08 22:00,9,1087.75,1087.75,1082,1086,15092
20110901|2011-08-08 22:30,9,1085.75,1092,1082.25,1084.75,21693
20110901|2011-08-08 23:00,9,1084.5,1092,1082.25,1090.75,14391
20110901|2011-08-08 23:30,9,1090.75,1097.75,1090,1096.5,23063
20110901|2011-08-09 00:00,9,1096.75,1096.75,1093,1094,10122
20110901|2011-08-09 00:30,9,1093.75,1108,1093.75,1107.5,24047
20110901|2011-08-09 01:00,9,1107.25,1116,1106,1115.75,53475
20110901|2011-08-09 01:30,9,1116,1128.75,1115.5,1128,53949
20110901|2011-08-09 02:00,9,1128.25,1148,1128,1136.5,167917
20110901|2011-08-09 02:30,9,1136.5,1136.75,1113,1114.25,140345
20110901|2011-08-09 03:00,9,1114.25,1126.75,1110.25,1115.5,111484
20110901|2011-08-09 03:30,9,1115.5,1118.25,1100,1112,91817
20110901|2011-08-09 04:00,9,1111.75,1112,1096,1099.5,56017
20110901|2011-08-09 04:30,9,1099.75,1118.25,1099.25,1113,56272
20110901|2011-08-09 05:00,9,1112.75,1117,1110.5,1116.25,31362
20110901|2011-08-09 05:30,9,1116.25,1125.5,1113.5,1124.75,49012
20110901|2011-08-09 06:00,9,1124.75,1136.5,1123.25,1130,82272
20110901|2011-08-09 06:30,9,1130.25,1132.75,1120.25,1129.25,64761
20110901|2011-08-09 07:00,9,1129.25,1131.5,1123.5,1123.75,58328
20110901|2011-08-09 07:30,9,1123.75,1132.75,1121.75,1126.5,78153
20110901|2011-08-09 08:00,9,1126.5,1137,1122.75,1135.25,85553
20110901|2011-08-09 08:30,9,1135.5,1138,1116.5,1136,482996
20110901|2011-08-09 09:00,9,1136.25,1144.5,1135,1144.25,315972
20110901|2011-08-09 09:30,9,1144.25,1147.75,1140,1143.5,202711
20110901|2011-08-09 10:00,9,1143.75,1144.75,1134,1144.5,195035
20110901|2011-08-09 10:30,9,1144.5,1148.25,1140.5,1147,135668
20110901|2011-08-09 11:00,9,1147,1149.25,1145,1146,107060
20110901|2011-08-09 11:30,9,1146,1148.5,1140.5,1140.75,85317
20110901|2011-08-09 12:00,9,1140.75,1143.75,1138.25,1140.5,85403
20110901|2011-08-09 12:30,9,1140.25,1141.75,1129.5,1134,143463
20110901|2011-08-09 13:00,9,1133.75,1144.25,1112,1128.75,344844
20110901|2011-08-09 13:30,9,1128.75,1129,1097,1113.75,418604
20110901|2011-08-09 14:00,9,1113.5,1141.75,1107.25,1139.5,285443
20110901|2011-08-09 14:30,9,1139.5,1170,1133.25,1169.5,415194
20110901|2011-08-09 15:00,9,1169.5,1175.5,1166.75,1171.5,211499
20110901|2011-08-09 15:30,10,1171,1173.75,1168.75,1173.25,22257
20110901|2011-08-09 16:00,10,1173.25,1178.75,1173,1178.75,9487
20110901|2011-08-09 17:00,10,1178,1178.5,1175.75,1178,7776
20110901|2011-08-09 17:30,10,1177.75,1178.5,1177.5,1178.25,4336
20110901|2011-08-09 18:00,10,1178,1178.5,1175.75,1176.25,4624
20110901|2011-08-09 18:30,10,1176.25,1177,1175.5,1175.75,3624
20110901|2011-08-09 19:00,10,1175.75,1176,1169,1172.25,13928
20110901|2011-08-09 19:30,10,1172,1175,1169.5,1174.75,6559
20110901|2011-08-09 20:00,10,1175,1177.5,1173.25,1173.75,7293
20110901|2011-08-09 20:30,10,1173.75,1177,1169.5,1170.25,11553
20110901|2011-08-09 21:00,10,1170,1172,1169,1170.5,6532
20110901|2011-08-09 21:30,10,1170.25,1172.75,1170,1172.25,4956
20110901|2011-08-09 22:00,10,1172.25,1172.25,1169.5,1170,3507
20110901|2011-08-09 22:30,10,1170,1170.75,1167.25,1167.75,6235
20110901|2011-08-09 23:00,10,1168,1168,1165.25,1166.25,6914
20110901|2011-08-09 23:30,10,1166.5,1168.75,1164.75,1168.25,4731
20110901|2011-08-10 00:00,10,1168.5,1169,1165.5,1166.25,2941
20110901|2011-08-10 00:30,10,1166.25,1171.5,1166,1168,8993
20110901|2011-08-10 01:00,10,1168,1171.25,1163.75,1164.25,22205
20110901|2011-08-10 01:30,10,1164,1173,1162.5,1173,23497
20110901|2011-08-10 02:00,10,1173,1176.5,1165.5,1169.75,45978
20110901|2011-08-10 02:30,10,1170,1171.75,1165,1165.25,28347
20110901|2011-08-10 03:00,10,1165.25,1166.25,1157,1159.5,56533
20110901|2011-08-10 03:30,10,1159.5,1165.25,1158.75,1164,23355
20110901|2011-08-10 04:00,10,1163.75,1173,1163.5,1173,31192
20110901|2011-08-10 04:30,10,1173,1173.25,1166.75,1167.25,17405
20110901|2011-08-10 05:00,10,1167.5,1169.5,1164.25,1168.25,20653
20110901|2011-08-10 05:30,10,1168,1169.5,1165.5,1166.75,11754
20110901|2011-08-10 06:00,10,1166.5,1168.25,1160.5,1161.25,31047
20110901|2011-08-10 06:30,10,1161.25,1164.75,1161,1161.75,30613
20110901|2011-08-10 07:00,10,1161.75,1163.25,1158.25,1159.75,47391
20110901|2011-08-10 07:30,10,1159.75,1160,1150.25,1151.25,113309
20110901|2011-08-10 08:00,10,1151.25,1153.5,1142.5,1147.5,150988
20110901|2011-08-10 08:30,10,1147.25,1149,1134.75,1136.75,346377
20110901|2011-08-10 09:00,10,1136.5,1141.75,1122.5,1129.5,303315
20110901|2011-08-10 09:30,10,1129.5,1142.5,1124,1131,253957
20110901|2011-08-10 10:00,10,1131,1134.25,1121.5,1124.5,201101
20110901|2011-08-10 10:30,10,1124.25,1137.25,1122.5,1134,167495
20110901|2011-08-10 11:00,10,1133.75,1140,1130.5,1131.75,122512
20110901|2011-08-10 11:30,10,1131.75,1138.5,1126.5,1137.5,101615
20110901|2011-08-10 12:00,10,1137,1139.75,1128.5,1134.75,113282
20110901|2011-08-10 12:30,10,1134.75,1147.25,1132.5,1146.5,124084
20110901|2011-08-10 13:00,10,1146.5,1157.25,1142.75,1150.5,188126
20110901|2011-08-10 13:30,10,1150.75,1154,1140.75,1141.25,137981
20110901|2011-08-10 14:00,10,1141.25,1143.75,1130.5,1132.75,182427
20110901|2011-08-10 14:30,10,1133,1135,1113.75,1116.75,363314
20110901|2011-08-10 15:00,10,1116.5,1126,1115,1123.75,155103
20110901|2011-08-10 15:30,11,1123,1128,1121.25,1127.5,18275
20110901|2011-08-10 16:00,11,1127.5,1127.5,1121.75,1122.75,9350
20110901|2011-08-10 17:00,11,1121,1122,1117,1118.75,10749
20110901|2011-08-10 17:30,11,1119,1120.5,1115.25,1116.75,8816
20110901|2011-08-10 18:00,11,1116.5,1124.5,1116.5,1119.75,9229
20110901|2011-08-10 18:30,11,1119.75,1124,1119.5,1123.5,4814
20110901|2011-08-10 19:00,11,1123.5,1132.25,1122.25,1131,17820
20110901|2011-08-10 19:30,11,1131,1133.75,1126.25,1132.75,13536
20110901|2011-08-10 20:00,11,1133,1133.25,1129.5,1133,10001
20110901|2011-08-10 20:30,11,1133,1138,1129.75,1136.75,13277
20110901|2011-08-10 21:00,11,1137,1143,1134.75,1138.75,12417
20110901|2011-08-10 21:30,11,1138.75,1143,1138.25,1139.75,10052
20110901|2011-08-10 22:00,11,1140,1142.25,1139,1139,5444
20110901|2011-08-10 22:30,11,1139,1139.25,1133.75,1135.75,7027
20110901|2011-08-10 23:00,11,1135.75,1138.5,1134.75,1137.25,3070
20110901|2011-08-10 23:30,11,1137.5,1139.5,1135.5,1138,2223
20110901|2011-08-11 00:00,11,1138.25,1141.75,1137.75,1141,3719
20110901|2011-08-11 00:30,11,1141.25,1144.75,1139.5,1144.5,8172
20110901|2011-08-11 01:00,11,1144.5,1146.75,1140.75,1145.75,20829
20110901|2011-08-11 01:30,11,1146,1148.25,1144,1148,19338
20110901|2011-08-11 02:00,11,1148,1148.25,1136.5,1137.75,54460
20110901|2011-08-11 02:30,11,1137.75,1144.5,1135.25,1142.75,44655
20110901|2011-08-11 03:00,11,1142.75,1145,1140,1143.5,21059
20110901|2011-08-11 03:30,11,1143.75,1147.5,1142,1144,20635
20110901|2011-08-11 04:00,11,1144,1144.5,1138.25,1141.75,20347
20110901|2011-08-11 04:30,11,1142,1142.25,1130.75,1131,37623
20110901|2011-08-11 05:00,11,1131,1135,1125.25,1133.25,66742
20110901|2011-08-11 05:30,11,1133.5,1137.5,1129.75,1135.75,28429
20110901|2011-08-11 06:00,11,1135.75,1136.5,1122,1122.25,54011
20110901|2011-08-11 06:30,11,1122.25,1123.75,1105.75,1110.75,123919
20110901|2011-08-11 07:00,11,1110.75,1118.5,1103.25,1105,139128
20110901|2011-08-11 07:30,11,1105,1126,1103,1122.75,138103
20110901|2011-08-11 08:00,11,1122.75,1134,1119.5,1127,149746
20110901|2011-08-11 08:30,11,1127.5,1139.75,1123,1130.25,293721
20110901|2011-08-11 09:00,11,1130.5,1146,1129.25,1141.25,196583
20110901|2011-08-11 09:30,11,1141.25,1154.25,1139.75,1147.75,189017
20110901|2011-08-11 10:00,11,1148,1152.75,1142.5,1147.75,159411
20110901|2011-08-11 10:30,11,1147.75,1152.5,1143,1148,114582
20110901|2011-08-11 11:00,11,1148.25,1151.5,1145,1147,83763
20110901|2011-08-11 11:30,11,1147,1165,1146.75,1163.25,135070
20110901|2011-08-11 12:00,11,1163,1163.25,1156.5,1160.75,138537
20110901|2011-08-11 12:30,11,1160.75,1163.5,1153.5,1161.25,97053
20110901|2011-08-11 13:00,11,1161.25,1169.25,1159.25,1168.25,103940
20110901|2011-08-11 13:30,11,1168.5,1171,1161.75,1169.5,117705
20110901|2011-08-11 14:00,11,1169.5,1179.25,1168.25,1176.75,164876
20110901|2011-08-11 14:30,11,1176.5,1184,1166.75,1168,435647
20110901|2011-08-11 15:00,11,1168,1169.5,1164.5,1168,144905
20110901|2011-08-11 15:30,12,1168.25,1169.75,1167,1169.5,11976
20110901|2011-08-11 16:00,12,1169.5,1169.75,1164.25,1166.5,7714
20110901|2011-08-11 17:00,12,1167.25,1167.75,1162.25,1166.5,6714
20110901|2011-08-11 17:30,12,1166.5,1167.5,1165,1166,3505
20110901|2011-08-11 18:00,12,1166,1167,1165.5,1166,1754
20110901|2011-08-11 18:30,12,1165.75,1167,1165.5,1166.25,2866
20110901|2011-08-11 19:00,12,1166.25,1166.75,1163,1164.5,5338
20110901|2011-08-11 19:30,12,1164.5,1167.25,1162.5,1165.5,3760
20110901|2011-08-11 20:00,12,1165.5,1165.75,1159.5,1161,6278
20110901|2011-08-11 20:30,12,1161,1163.25,1160.25,1162.5,2655
20110901|2011-08-11 21:00,12,1162.75,1166.25,1162.5,1162.75,3052
20110901|2011-08-11 21:30,12,1162.5,1163.25,1160.25,1161.75,2961
20110901|2011-08-11 22:00,12,1161.5,1161.75,1156.25,1159.5,5256
20110901|2011-08-11 22:30,12,1159.5,1160,1155.75,1158,3370
20110901|2011-08-11 23:00,12,1158.25,1159.5,1156,1158.75,2485
20110901|2011-08-11 23:30,12,1158.5,1158.5,1155.5,1156.25,2075
20110901|2011-08-12 00:00,12,1156.25,1159,1155.5,1157.5,5219
20110901|2011-08-12 00:30,12,1157.75,1158,1155,1157.5,6574
20110901|2011-08-12 01:00,12,1157.25,1161.5,1156.25,1160.25,14810
20110901|2011-08-12 01:30,12,1160.25,1161,1154.25,1157,21654
20110901|2011-08-12 02:00,12,1157.25,1157.25,1146.75,1154.75,71279
20110901|2011-08-12 02:30,12,1155,1162.25,1152.75,1157.75,37672
20110901|2011-08-12 03:00,12,1158,1161.25,1156.25,1158.75,21855
20110901|2011-08-12 03:30,12,1159,1167.75,1157.75,1163.5,30186
20110901|2011-08-12 04:00,12,1163.5,1169.5,1161.75,1169.25,22729
20110901|2011-08-12 04:30,12,1169.25,1174.25,1169,1172.25,35987
20110901|2011-08-12 05:00,12,1172.25,1173.75,1166.5,1167,18773
20110901|2011-08-12 05:30,12,1167.25,1171.75,1164.75,1167,22587
20110901|2011-08-12 06:00,12,1167,1172.5,1167,1171.75,21656
20110901|2011-08-12 06:30,12,1171.75,1176.75,1170.75,1174,28988
20110901|2011-08-12 07:00,12,1174,1174.75,1169.75,1171.25,33439
20110901|2011-08-12 07:30,12,1171.25,1179.5,1171.25,1177.5,78393
20110901|2011-08-12 08:00,12,1177.5,1183,1175.5,1178.75,58784
20110901|2011-08-12 08:30,12,1178.5,1186.25,1171,1175,302087
20110901|2011-08-12 09:00,12,1175,1178.75,1167.5,1177,202552
20110901|2011-08-12 09:30,12,1177,1181,1169.75,1174.5,128984
20110901|2011-08-12 10:00,12,1174.5,1177.75,1171.25,1176,93457
20110901|2011-08-12 10:30,12,1176,1186.75,1175,1184.75,135792
20110901|2011-08-12 11:00,12,1184.75,1185.75,1178.75,1181.25,62533
20110901|2011-08-12 11:30,12,1181.25,1181.5,1176.75,1179.75,52114
20110901|2011-08-12 12:00,12,1179.75,1181.75,1177.5,1179.75,32378
20110901|2011-08-12 12:30,12,1179.75,1183.5,1178.25,1182.25,40534
20110901|2011-08-12 13:00,12,1182.5,1183.75,1173,1175.75,79596
20110901|2011-08-12 13:30,12,1175.75,1177.75,1172.25,1176.25,72155
20110901|2011-08-12 14:00,12,1176.25,1179.5,1174.5,1174.75,66707
20110901|2011-08-12 14:30,12,1175,1176.25,1170.5,1176.25,166491
20110901|2011-08-12 15:00,12,1176.25,1180.5,1175.25,1176.75,110534
20110901|2011-08-14 17:00,15,1179.75,1181,1176.25,1178.5,6708
20110901|2011-08-14 17:30,15,1178.75,1180,1177.75,1178.5,2664
20110901|2011-08-14 18:00,15,1178.25,1180.25,1178,1178.75,1542
20110901|2011-08-14 18:30,15,1178.75,1185,1178.75,1183.75,6196
20110901|2011-08-14 19:00,15,1183.75,1186.5,1183,1183.5,4794
20110901|2011-08-14 19:30,15,1183.25,1186.25,1183.25,1185.25,2297
20110901|2011-08-14 20:00,15,1185,1186.25,1184.75,1184.75,1992
20110901|2011-08-14 20:30,15,1184.75,1185.25,1183.25,1183.5,2758
20110901|2011-08-14 21:00,15,1183.5,1184.25,1182.25,1183,2266
20110901|2011-08-14 21:30,15,1183,1183.5,1182.5,1183,1383
20110901|2011-08-14 22:00,15,1182.75,1183.25,1181.25,1183.25,2044
20110901|2011-08-14 22:30,15,1183.25,1184.25,1182.25,1183,1434
20110901|2011-08-14 23:00,15,1183,1184.75,1182.75,1184.25,2071
20110901|2011-08-14 23:30,15,1184.25,1186,1184.25,1186,4105
20110901|2011-08-15 00:00,15,1185.75,1186,1183.5,1184.75,1175
20110901|2011-08-15 00:30,15,1184.5,1186.75,1184.5,1186.5,3549
20110901|2011-08-15 01:00,15,1186.5,1187,1183.75,1187,8318
20110901|2011-08-15 01:30,15,1187,1187.5,1183.75,1184,6588
20110901|2011-08-15 02:00,15,1184.25,1186.25,1181.5,1182.5,17963
20110901|2011-08-15 02:30,15,1182.25,1184.75,1181.25,1183.75,13240
20110901|2011-08-15 03:00,15,1183.75,1185,1181.75,1184,12040
20110901|2011-08-15 03:30,15,1184,1186,1182.75,1185.25,7497
20110901|2011-08-15 04:00,15,1185.25,1186.75,1183.5,1184,8976
20110901|2011-08-15 04:30,15,1184,1184,1180,1181.5,12984
20110901|2011-08-15 05:00,15,1181.5,1182.25,1178.5,1181,9847
20110901|2011-08-15 05:30,15,1181.25,1183.25,1178.5,1182.75,11710
20110901|2011-08-15 06:00,15,1182.5,1183.5,1181.5,1182.5,5301
20110901|2011-08-15 06:30,15,1182.25,1183.75,1180.75,1183.25,14141
20110901|2011-08-15 07:00,15,1183.25,1185,1181.75,1181.75,18178
20110901|2011-08-15 07:30,15,1181.75,1183.5,1179.25,1181,28259
20110901|2011-08-15 08:00,15,1181,1186.75,1181,1186.5,32095
20110901|2011-08-15 08:30,15,1186.5,1193.5,1185.5,1191,179342
20110901|2011-08-15 09:00,15,1191,1196.75,1189.5,1196.25,131627
20110901|2011-08-15 09:30,15,1196,1197,1190.75,1191.25,109280
20110901|2011-08-15 10:00,15,1191.25,1192.75,1186,1187.75,103845
20110901|2011-08-15 10:30,15,1187.75,1189.75,1184.5,1188.75,92882
20110901|2011-08-15 11:00,15,1188.75,1191.5,1188,1190.5,59250
20110901|2011-08-15 11:30,15,1190.5,1194.5,1189.25,1193.75,48885
20110901|2011-08-15 12:00,15,1193.75,1195.5,1190.5,1193.25,49224
20110901|2011-08-15 12:30,15,1193.5,1195,1191.5,1194.25,39629
20110901|2011-08-15 13:00,15,1194.5,1198.5,1194,1197.75,59888
20110901|2011-08-15 13:30,15,1197.75,1198.75,1195.25,1198.25,74954
20110901|2011-08-15 14:00,15,1198.25,1200,1195.75,1196.5,72286
20110901|2011-08-15 14:30,15,1196.75,1201.75,1196,1201.25,177301
20110901|2011-08-15 15:00,15,1201,1201.25,1194.75,1196.5,115089
20110901|2011-08-15 15:30,16,1196.5,1198.25,1195.75,1197.75,7981
20110901|2011-08-15 16:00,16,1198,1198,1197.25,1197.5,2180
20110901|2011-08-15 17:00,16,1197,1197.25,1195.75,1196.25,2138
20110901|2011-08-15 17:30,16,1196.25,1197,1196,1196.25,727
20110901|2011-08-15 18:00,16,1196.25,1197,1195.75,1196,1510
20110901|2011-08-15 18:30,16,1196,1196.75,1195.25,1196,2877
20110901|2011-08-15 19:00,16,1195.75,1196.75,1195,1195.5,3767
20110901|2011-08-15 19:30,16,1195.25,1197,1195,1196.5,2273
20110901|2011-08-15 20:00,16,1196.75,1196.75,1195,1195.5,2975
20110901|2011-08-15 20:30,16,1195.25,1196.75,1195.25,1196.25,2262
20110901|2011-08-15 21:00,16,1196,1197,1195.75,1196.75,1080
20110901|2011-08-15 21:30,16,1196.5,1196.5,1195,1195,2704
20110901|2011-08-15 22:00,16,1195,1195.5,1193.75,1194.5,2168
20110901|2011-08-15 22:30,16,1194.25,1194.5,1193.5,1194,2180
20110901|2011-08-15 23:00,16,1194,1194,1193,1193.75,1766
20110901|2011-08-15 23:30,16,1193.5,1194.25,1193.25,1193.75,2051
20110901|2011-08-16 00:00,16,1194,1194,1192.5,1193.25,1549
20110901|2011-08-16 00:30,16,1193,1193.25,1192.25,1192.75,3850
20110901|2011-08-16 01:00,16,1193,1193,1188.75,1190.25,19525
20110901|2011-08-16 01:30,16,1190.25,1190.25,1187,1189.5,19741
20110901|2011-08-16 02:00,16,1189.25,1190,1183.5,1184.25,27913
20110901|2011-08-16 02:30,16,1184.25,1188.75,1183.5,1188.75,21865
20110901|2011-08-16 03:00,16,1188.75,1189,1181.25,1182.25,26723
20110901|2011-08-16 03:30,16,1182.25,1184.75,1181.75,1183.5,13423
20110901|2011-08-16 04:00,16,1183.5,1186.5,1183.5,1185.5,10842
20110901|2011-08-16 04:30,16,1185.25,1187.75,1183.75,1186,11839
20110901|2011-08-16 05:00,16,1186,1186.5,1184.5,1185.25,6640
20110901|2011-08-16 05:30,16,1185.25,1186.25,1180.5,1181.75,19328
20110901|2011-08-16 06:00,16,1181.75,1185,1181,1183.25,21567
20110901|2011-08-16 06:30,16,1183.25,1184,1181,1182.5,18542
20110901|2011-08-16 07:00,16,1182.5,1183,1179.75,1182.25,26067
20110901|2011-08-16 07:30,16,1182.25,1184.75,1181,1184.25,35483
20110901|2011-08-16 08:00,16,1184.25,1191.75,1183.75,1189.25,81155
20110901|2011-08-16 08:30,16,1189.25,1193,1184,1187,175094
20110901|2011-08-16 09:00,16,1186.75,1193.75,1186,1193.5,117601
20110901|2011-08-16 09:30,16,1193.25,1195.75,1190.25,1195.5,113467
20110901|2011-08-16 10:00,16,1195.5,1195.75,1190.75,1194.25,76819
20110901|2011-08-16 10:30,16,1194.25,1197.75,1192.25,1196.5,68309
20110901|2011-08-16 11:00,16,1196.5,1201.5,1187.25,1188.5,178668
20110901|2011-08-16 11:30,16,1188.5,1191.75,1184.5,1185.75,121001
20110901|2011-08-16 12:00,16,1186,1186,1177.5,1182.25,127353
20110901|2011-08-16 12:30,16,1182.25,1188.75,1181.25,1187,66106
20110901|2011-08-16 13:00,16,1187,1192.75,1186.75,1188.75,80539
20110901|2011-08-16 13:30,16,1188.75,1189.5,1183.75,1184.5,65662
20110901|2011-08-16 14:00,16,1184.25,1195.5,1184,1195.5,96142
20110901|2011-08-16 14:30,16,1195.5,1196.25,1189,1190,178123
20110901|2011-08-16 15:00,16,1190.25,1193.25,1189.25,1192,98387
20110901|2011-08-16 15:30,17,1191.75,1192,1191,1191.75,9206
20110901|2011-08-16 16:00,17,1191.75,1192.25,1190,1190.5,3404
20110901|2011-08-16 17:00,17,1190.25,1190.5,1189,1189.25,3169
20110901|2011-08-16 17:30,17,1189.25,1189.5,1186.25,1186.75,4389
20110901|2011-08-16 18:00,17,1186.5,1187.5,1186,1187.25,3735
20110901|2011-08-16 18:30,17,1187.25,1188,1186.25,1187.75,3244
20110901|2011-08-16 19:00,17,1187.75,1189.5,1186.5,1187.5,5506
20110901|2011-08-16 19:30,17,1187.25,1189,1187,1188.5,3620
20110901|2011-08-16 20:00,17,1188.5,1189,1186,1187,3731
20110901|2011-08-16 20:30,17,1186.75,1187.5,1185,1186,4625
20110901|2011-08-16 21:00,17,1186,1187.25,1185,1187,2520
20110901|2011-08-16 21:30,17,1187.25,1189,1186.75,1188.75,1920
20110901|2011-08-16 22:00,17,1188.75,1189.5,1186.75,1187.5,2251
20110901|2011-08-16 22:30,17,1187.75,1189.75,1186.5,1189.5,1407
20110901|2011-08-16 23:00,17,1189.25,1190.5,1188.75,1190.25,1616
20110901|2011-08-16 23:30,17,1190.25,1194.75,1190,1193.25,5805
20110901|2011-08-17 00:00,17,1193.5,1195.5,1193.25,1194.25,3927
20110901|2011-08-17 00:30,17,1194.25,1195.5,1192.25,1192.25,4278
20110901|2011-08-17 01:00,17,1192.5,1193,1189.75,1191.25,11633
20110901|2011-08-17 01:30,17,1191.5,1192.75,1188.25,1188.75,11548
20110901|2011-08-17 02:00,17,1189,1189.75,1183.75,1187.75,34791
20110901|2011-08-17 02:30,17,1187.75,1192,1186.75,1191.5,18817
20110901|2011-08-17 03:00,17,1191.5,1195.25,1190.25,1190.75,21847
20110901|2011-08-17 03:30,17,1190.5,1191.25,1187.75,1190.75,12466
20110901|2011-08-17 04:00,17,1190.5,1193.5,1190.5,1192.75,12707
20110901|2011-08-17 04:30,17,1192.75,1194.75,1191,1191,9938
20110901|2011-08-17 05:00,17,1191,1193.25,1190.25,1192.25,7375
20110901|2011-08-17 05:30,17,1192.25,1198.75,1191,1197,20939
20110901|2011-08-17 06:00,17,1197,1198.75,1195.75,1197,21226
20110901|2011-08-17 06:30,17,1197,1198,1195.75,1197.5,19868
20110901|2011-08-17 07:00,17,1197.25,1198,1194.75,1195.75,18565
20110901|2011-08-17 07:30,17,1195.5,1196.75,1193.5,1195.75,21231
20110901|2011-08-17 08:00,17,1195.5,1197.5,1195.25,1196.75,34799
20110901|2011-08-17 08:30,17,1197,1206.25,1195,1204.5,193002
20110901|2011-08-17 09:00,17,1204.5,1206.5,1202.25,1206.5,95746
20110901|2011-08-17 09:30,17,1206.25,1206.25,1197.75,1198,111410
20110901|2011-08-17 10:00,17,1198,1202,1196,1197.5,112661
20110901|2011-08-17 10:30,17,1197.5,1198.75,1190.25,1192,114816
20110901|2011-08-17 11:00,17,1192,1193,1186.75,1190.75,106688
20110901|2011-08-17 11:30,17,1190.5,1193,1186.5,1188.5,54990
20110901|2011-08-17 12:00,17,1188.25,1190,1184.25,1185.75,66474
20110901|2011-08-17 12:30,17,1185.75,1187.5,1181.5,1185.25,75837
20110901|2011-08-17 13:00,17,1185.25,1190.75,1185.25,1187.5,52591
20110901|2011-08-17 13:30,17,1187.5,1190,1185,1190,46644
20110901|2011-08-17 14:00,17,1190,1192.5,1188,1190.5,54506
20110901|2011-08-17 14:30,17,1190.75,1191.75,1188,1191.25,102359
20110901|2011-08-17 15:00,17,1191.25,1192.5,1189.5,1189.5,85897
20110901|2011-08-17 15:30,18,1189.5,1190,1186.25,1187.25,6579
20110901|2011-08-17 16:00,18,1187.25,1189,1186.5,1186.5,2749
20110901|2011-08-17 17:00,18,1187.25,1189,1186.75,1187.5,1895
20110901|2011-08-17 17:30,18,1187.75,1188,1187,1187.5,699
20110901|2011-08-17 18:00,18,1187.5,1188.5,1186.25,1187.5,1679
20110901|2011-08-17 18:30,18,1187.25,1188.5,1187.25,1188.25,2386
20110901|2011-08-17 19:00,18,1188.25,1188.25,1184.75,1185.25,4405
20110901|2011-08-17 19:30,18,1185.25,1185.75,1182.75,1183.5,4789
20110901|2011-08-17 20:00,18,1183.5,1184,1181.5,1183.75,7000
20110901|2011-08-17 20:30,18,1183.5,1184.25,1181.5,1183.75,6275
20110901|2011-08-17 21:00,18,1183.75,1183.75,1182.25,1182.5,2661
20110901|2011-08-17 21:30,18,1182.5,1184.25,1182,1183.5,2166
20110901|2011-08-17 22:00,18,1183.5,1184.25,1183,1183.25,904
20110901|2011-08-17 22:30,18,1183.5,1183.75,1182.5,1182.75,1089
20110901|2011-08-17 23:00,18,1182.75,1183,1176.75,1178,12557
20110901|2011-08-17 23:30,18,1178.25,1180.75,1177.75,1179,4725
20110901|2011-08-18 00:00,18,1179,1182.75,1179,1182.5,4377
20110901|2011-08-18 00:30,18,1182.75,1183.25,1179.25,1181,3961
20110901|2011-08-18 01:00,18,1181.25,1182,1178.75,1181.5,6731
20110901|2011-08-18 01:30,18,1181.5,1181.5,1177.25,1179,8729
20110901|2011-08-18 02:00,18,1179,1182.5,1177,1180.75,25183
20110901|2011-08-18 02:30,18,1180.5,1180.5,1174,1175.25,26529
20110901|2011-08-18 03:00,18,1175,1177.75,1173.75,1176.5,20554
20110901|2011-08-18 03:30,18,1176.25,1178,1170.75,1171.75,30812
20110901|2011-08-18 04:00,18,1171.5,1172.5,1162.25,1164.5,60194
20110901|2011-08-18 04:30,18,1164.5,1170,1164,1167.75,24724
20110901|2011-08-18 05:00,18,1168,1170,1166.5,1167.25,16993
20110901|2011-08-18 05:30,18,1167.5,1169.5,1164.75,1169.25,22370
20110901|2011-08-18 06:00,18,1169.25,1171.5,1168,1169,28690
20110901|2011-08-18 06:30,18,1169,1169.25,1165.25,1165.5,25092
20110901|2011-08-18 07:00,18,1165.5,1168,1164.25,1165.5,33531
20110901|2011-08-18 07:30,18,1165.25,1165.5,1161,1161.75,76094
20110901|2011-08-18 08:00,18,1162,1163.75,1157.5,1159.5,90898
20110901|2011-08-18 08:30,18,1159.5,1161,1149.5,1151.5,313584
20110901|2011-08-18 09:00,18,1151.75,1151.75,1131.25,1143,386689
20110901|2011-08-18 09:30,18,1143,1144.75,1136.25,1143.5,171999
20110901|2011-08-18 10:00,18,1143.75,1144.75,1137.25,1140.5,136171
20110901|2011-08-18 10:30,18,1140.5,1148,1140,1147,130437
20110901|2011-08-18 11:00,18,1147,1148.25,1142,1145.25,101802
20110901|2011-08-18 11:30,18,1145.25,1146.75,1141.25,1143.25,73972
20110901|2011-08-18 12:00,18,1143,1144,1137.25,1139.25,79935
20110901|2011-08-18 12:30,18,1139.25,1140.25,1133.5,1135.75,108522
20110901|2011-08-18 13:00,18,1135.5,1143.75,1135.25,1140.5,126939
20110901|2011-08-18 13:30,18,1140.5,1142.25,1132.75,1132.75,107005
20110901|2011-08-18 14:00,18,1132.75,1136,1129.5,1135.5,170078
20110901|2011-08-18 14:30,18,1135.5,1142.5,1128.25,1140.25,327014
20110901|2011-08-18 15:00,18,1140.25,1144,1139,1144,136279
20110901|2011-08-18 15:30,19,1143.75,1145,1142,1142.75,14912
20110901|2011-08-18 16:00,19,1143,1144.25,1141.25,1144,10735
20110901|2011-08-18 17:00,19,1142.75,1143.25,1141.5,1142,4064
20110901|2011-08-18 17:30,19,1141.75,1144.75,1141.5,1144,4513
20110901|2011-08-18 18:00,19,1144,1145,1139,1139.25,3732
20110901|2011-08-18 18:30,19,1139.25,1140.25,1136,1136.75,7807
20110901|2011-08-18 19:00,19,1137,1139.25,1135.75,1137.75,10459
20110901|2011-08-18 19:30,19,1137.75,1139.25,1136,1136,6181
20110901|2011-08-18 20:00,19,1136.5,1136.75,1132.5,1132.75,10558
20110901|2011-08-18 20:30,19,1133,1135.5,1132.25,1134.5,7132
20110901|2011-08-18 21:00,19,1134.75,1135,1132.5,1133.25,4226
20110901|2011-08-18 21:30,19,1133,1136.5,1132.75,1135,3972
20110901|2011-08-18 22:00,19,1135,1138.25,1132.5,1132.75,5676
20110901|2011-08-18 22:30,19,1132.75,1136.5,1132.25,1135,4902
20110901|2011-08-18 23:00,19,1135,1135.75,1133.25,1134.75,2903
20110901|2011-08-18 23:30,19,1134.75,1136,1134.5,1135.25,1546
20110901|2011-08-19 00:00,19,1135.25,1135.75,1133.75,1134.25,3612
20110901|2011-08-19 00:30,19,1134.25,1134.5,1131.25,1132.75,8088
20110901|2011-08-19 01:00,19,1133,1135.25,1132,1133.25,13123
20110901|2011-08-19 01:30,19,1133.25,1139,1132.75,1138.5,13696
20110901|2011-08-19 02:00,19,1138.75,1139.25,1130.5,1134.25,55747
20110901|2011-08-19 02:30,19,1134.5,1135,1117.5,1125.25,100820
20110901|2011-08-19 03:00,19,1125,1127.75,1119.5,1124.25,52488
20110901|2011-08-19 03:30,19,1124.25,1126.75,1122.25,1125.75,29326
20110901|2011-08-19 04:00,19,1125.75,1129,1124.25,1128.25,27567
20110901|2011-08-19 04:30,19,1128.25,1129.5,1122,1122.75,33319
20110901|2011-08-19 05:00,19,1122.5,1126.5,1122,1124.5,20597
20110901|2011-08-19 05:30,19,1124.25,1125.75,1118.5,1123.5,39058
20110901|2011-08-19 06:00,19,1123.25,1127,1121.25,1126.75,35812
20110901|2011-08-19 06:30,19,1126.75,1131,1125,1130,39796
20110901|2011-08-19 07:00,19,1129.75,1136.25,1128.75,1131.5,73538
20110901|2011-08-19 07:30,19,1131.5,1131.75,1126.25,1127,44046
20110901|2011-08-19 08:00,19,1127,1128,1122,1123.75,70959
20110901|2011-08-19 08:30,19,1124,1138.75,1123.25,1137.5,355995
20110901|2011-08-19 09:00,19,1137.5,1153.25,1136.25,1151,271452
20110901|2011-08-19 09:30,19,1150.75,1151.75,1140.5,1142.75,146597
20110901|2011-08-19 10:00,19,1142.75,1144.5,1133,1135.5,132690
20110901|2011-08-19 10:30,19,1135.75,1141.25,1131.75,1140.75,110927
20110901|2011-08-19 11:00,19,1140.5,1141.25,1134.25,1137,67239
20110901|2011-08-19 11:30,19,1137,1140.5,1136,1137.5,53279
20110901|2011-08-19 12:00,19,1137.5,1140,1135.25,1137,53425
20110901|2011-08-19 12:30,19,1137,1137.5,1130.5,1132.5,81502
20110901|2011-08-19 13:00,19,1132.5,1134.5,1124.25,1127.25,107567
20110901|2011-08-19 13:30,19,1127.25,1130.75,1123,1124.75,112033
20110901|2011-08-19 14:00,19,1124.75,1127.5,1119.5,1126,148808
20110901|2011-08-19 14:30,19,1126.25,1128,1119,1121.25,231419
20110901|2011-08-19 15:00,19,1121.25,1126,1121,1123.75,134587
20110901|2011-08-21 17:00,22,1122,1122.75,1111.25,1114.5,25260
20110901|2011-08-21 17:30,22,1114.5,1116.75,1114.25,1115.75,3515
20110901|2011-08-21 18:00,22,1116,1119.25,1114.5,1115.5,4737
20110901|2011-08-21 18:30,22,1115.25,1118.5,1115.25,1118.5,2982
20110901|2011-08-21 19:00,22,1118.5,1121.5,1118.25,1119.25,10382
20110901|2011-08-21 19:30,22,1119.25,1119.5,1116.25,1118.75,5425
20110901|2011-08-21 20:00,22,1118.5,1123.25,1117.25,1123,9511
20110901|2011-08-21 20:30,22,1123,1129.75,1121.75,1128.75,14632
20110901|2011-08-21 21:00,22,1129,1132.75,1127.25,1127.75,10106
20110901|2011-08-21 21:30,22,1128,1129.75,1125.25,1126,5814
20110901|2011-08-21 22:00,22,1125.75,1126.25,1121,1121,6572
20110901|2011-08-21 22:30,22,1121,1123,1119.5,1122,5139
20110901|2011-08-21 23:00,22,1122,1122.75,1120.25,1122.25,2329
20110901|2011-08-21 23:30,22,1122.25,1123,1120,1120,1847
20110901|2011-08-22 00:00,22,1120.25,1121.5,1119,1119.5,3580
20110901|2011-08-22 00:30,22,1119.5,1121.25,1118.75,1120.5,3961
20110901|2011-08-22 01:00,22,1120.5,1123.75,1120.25,1121.25,10842
20110901|2011-08-22 01:30,22,1121.25,1121.25,1115.5,1118.5,12745
20110901|2011-08-22 02:00,22,1118.5,1128.75,1118.5,1126.25,53512
20110901|2011-08-22 02:30,22,1126,1135.5,1125.25,1135,40330
20110901|2011-08-22 03:00,22,1135.25,1135.25,1129.25,1132.25,28592
20110901|2011-08-22 03:30,22,1132.25,1135,1130.75,1133.75,16518
20110901|2011-08-22 04:00,22,1133.75,1135.25,1132.75,1132.75,18290
20110901|2011-08-22 04:30,22,1133,1134.5,1131,1131.75,16218
20110901|2011-08-22 05:00,22,1131.75,1134.25,1130.25,1134.25,12349
20110901|2011-08-22 05:30,22,1134.25,1137,1133,1135.75,20554
20110901|2011-08-22 06:00,22,1135.75,1138.75,1134.75,1138.75,21724
20110901|2011-08-22 06:30,22,1138.5,1143,1137.75,1141.75,47065
20110901|2011-08-22 07:00,22,1141.75,1142,1136.25,1137.5,33524
20110901|2011-08-22 07:30,22,1137.75,1143.5,1137.5,1142,37528
20110901|2011-08-22 08:00,22,1142,1146.5,1142,1146.25,44979
20110901|2011-08-22 08:30,22,1146,1146.5,1135.25,1136,202757
20110901|2011-08-22 09:00,22,1136,1138.75,1131.75,1136.5,156159
20110901|2011-08-22 09:30,22,1136.75,1138.5,1128.5,1128.75,124614
20110901|2011-08-22 10:00,22,1128.75,1131,1125,1128,174955
20110901|2011-08-22 10:30,22,1128,1129,1119,1121.75,121000
20110901|2011-08-22 11:00,22,1121.5,1127.75,1121,1124.25,76230
20110901|2011-08-22 11:30,22,1124.25,1132.25,1121,1131.5,91806
20110901|2011-08-22 12:00,22,1131.5,1133.75,1129.25,1129.5,59126
20110901|2011-08-22 12:30,22,1129.5,1131.5,1123.75,1127.75,62943
20110901|2011-08-22 13:00,22,1128,1131.5,1125.75,1127.25,63385
20110901|2011-08-22 13:30,22,1127.25,1127.5,1122.25,1122.5,62770
20110901|2011-08-22 14:00,22,1122.75,1128,1122,1126.25,87062
20110901|2011-08-22 14:30,22,1126.25,1128,1118.5,1122,238885
20110901|2011-08-22 15:00,22,1122,1124.5,1121,1124,83052
20110901|2011-08-22 15:30,23,1123.5,1124,1122.25,1123,8238
20110901|2011-08-22 16:00,23,1122.75,1123.75,1122.5,1123.25,2447
20110901|2011-08-22 17:00,23,1123,1123.5,1122.5,1122.75,2677
20110901|2011-08-22 17:30,23,1122.5,1123.5,1122.5,1122.75,639
20110901|2011-08-22 18:00,23,1122.75,1123.25,1121.25,1122.25,1454
20110901|2011-08-22 18:30,23,1122.25,1122.5,1120,1121.75,2624
20110901|2011-08-22 19:00,23,1121.75,1122.5,1118.5,1122.25,8490
20110901|2011-08-22 19:30,23,1122.25,1124,1120.5,1122.25,5292
20110901|2011-08-22 20:00,23,1122.5,1126.75,1122.25,1124.75,8557
20110901|2011-08-22 20:30,23,1125,1125.75,1121.75,1123.5,4918
20110901|2011-08-22 21:00,23,1123.5,1126,1123.25,1125,3010
20110901|2011-08-22 21:30,23,1125.25,1132,1125.25,1130,12411
20110901|2011-08-22 22:00,23,1130,1130,1128,1128.25,2553
20110901|2011-08-22 22:30,23,1128,1131.5,1127.25,1131.25,3988
20110901|2011-08-22 23:00,23,1131.25,1132,1130.25,1130.5,2659
20110901|2011-08-22 23:30,23,1130.5,1134,1129.25,1133.25,4480
20110901|2011-08-23 00:00,23,1133.25,1134.75,1132.75,1133,3466
20110901|2011-08-23 00:30,23,1133,1134.5,1132.5,1134,3368
20110901|2011-08-23 01:00,23,1133.75,1137.75,1133.25,1136.75,16575
20110901|2011-08-23 01:30,23,1137,1139.5,1134.75,1138.75,18298
20110901|2011-08-23 02:00,23,1139,1144,1137.5,1143.25,37866
20110901|2011-08-23 02:30,23,1143.25,1145.5,1141.75,1144.5,29189
20110901|2011-08-23 03:00,23,1144.75,1145.75,1141.5,1142.25,28346
20110901|2011-08-23 03:30,23,1142,1142.5,1139.25,1140.25,21932
20110901|2011-08-23 04:00,23,1140.25,1141.75,1136,1141,25921
20110901|2011-08-23 04:30,23,1141,1142.75,1140,1141.75,14120
20110901|2011-08-23 05:00,23,1141.75,1142.25,1137.25,1138.75,15357
20110901|2011-08-23 05:30,23,1138.75,1140.75,1137,1138.25,14625
20110901|2011-08-23 06:00,23,1138.5,1141.5,1138.25,1141,14429
20110901|2011-08-23 06:30,23,1141,1141,1132.75,1133.25,37956
20110901|2011-08-23 07:00,23,1133.25,1137,1131.5,1134.75,38646
20110901|2011-08-23 07:30,23,1134.75,1135.5,1126.75,1128,58442
20110901|2011-08-23 08:00,23,1127.75,1130.75,1125.25,1125.75,57353
20110901|2011-08-23 08:30,23,1126,1130.75,1120.25,1126.25,248604
20110901|2011-08-23 09:00,23,1126.25,1138.25,1125.5,1135.75,201924
20110901|2011-08-23 09:30,23,1135.75,1139.5,1133,1133.25,121516
20110901|2011-08-23 10:00,23,1133,1137.25,1131.75,1137.25,128129
20110901|2011-08-23 10:30,23,1137.25,1147.75,1136.75,1146.75,169101
20110901|2011-08-23 11:00,23,1147,1147.25,1142.75,1143.75,98894
20110901|2011-08-23 11:30,23,1144,1149.75,1143.75,1148,82903
20110901|2011-08-23 12:00,23,1148.25,1150.25,1144.75,1146,87263
20110901|2011-08-23 12:30,23,1146,1147,1138,1141.75,121430
20110901|2011-08-23 13:00,23,1142,1145.5,1138,1145.25,104350
20110901|2011-08-23 13:30,23,1145.25,1149.5,1144,1148.75,78876
20110901|2011-08-23 14:00,23,1148.75,1159,1148.5,1153.5,226856
20110901|2011-08-23 14:30,23,1153.25,1160,1151.5,1159,265697
20110901|2011-08-23 15:00,23,1159.25,1160.75,1158,1158.5,133286
20110901|2011-08-23 15:30,24,1159,1160.75,1158.25,1160.5,9435
20110901|2011-08-23 16:00,24,1160.5,1161.75,1159.75,1160,3922
20110901|2011-08-23 17:00,24,1160,1160,1158,1158,3440
20110901|2011-08-23 17:30,24,1157.75,1158.25,1157,1157.25,2045
20110901|2011-08-23 18:00,24,1157.25,1157.75,1155,1156,4530
20110901|2011-08-23 18:30,24,1156,1157.5,1155.75,1156,3193
20110901|2011-08-23 19:00,24,1155.75,1156.5,1152.25,1153.25,9946
20110901|2011-08-23 19:30,24,1153.25,1154.75,1152.5,1153,4574
20110901|2011-08-23 20:00,24,1153,1155,1151.5,1153.75,6139
20110901|2011-08-23 20:30,24,1154,1154.75,1149,1150,9928
20110901|2011-08-23 21:00,24,1150,1151.25,1148.75,1149,3060
20110901|2011-08-23 21:30,24,1149.25,1150.75,1146.5,1148.25,7220
20110901|2011-08-23 22:00,24,1148.5,1150.75,1147.5,1149.75,3596
20110901|2011-08-23 22:30,24,1149.5,1150.5,1148.25,1150,2459
20110901|2011-08-23 23:00,24,1150.25,1154,1149,1153.5,5737
20110901|2011-08-23 23:30,24,1153.75,1154,1151.5,1153.75,2806
20110901|2011-08-24 00:00,24,1154,1154.25,1147.5,1147.75,5956
20110901|2011-08-24 00:30,24,1148,1149.5,1146,1148.25,6115
20110901|2011-08-24 01:00,24,1148.5,1151.25,1147.75,1150,8556
20110901|2011-08-24 01:30,24,1150,1150,1147.25,1149.5,11922
20110901|2011-08-24 02:00,24,1149.5,1150,1142.5,1146,43767
20110901|2011-08-24 02:30,24,1146,1149.25,1143.25,1144.5,23135
20110901|2011-08-24 03:00,24,1144.5,1151.5,1142.75,1150.25,29014
20110901|2011-08-24 03:30,24,1150.25,1151.75,1147.75,1149.25,12542
20110901|2011-08-24 04:00,24,1149.25,1154,1147.75,1151.75,15485
20110901|2011-08-24 04:30,24,1151.75,1153.25,1149,1151.25,10094
20110901|2011-08-24 05:00,24,1151,1151.25,1149.25,1150,7228
20110901|2011-08-24 05:30,24,1150,1150.75,1146.5,1147.25,12623
20110901|2011-08-24 06:00,24,1147.25,1152.5,1146.5,1151.25,18571
20110901|2011-08-24 06:30,24,1151.25,1152.5,1148,1148,16882
20110901|2011-08-24 07:00,24,1148.25,1150.75,1148,1149,23144
20110901|2011-08-24 07:30,24,1149,1159.75,1149,1157.5,98384
20110901|2011-08-24 08:00,24,1157.75,1158.75,1154.75,1156.5,37424
20110901|2011-08-24 08:30,24,1156.5,1169.25,1153.5,1168.75,250630
20110901|2011-08-24 09:00,24,1168.75,1174,1165.75,1166.5,247173
20110901|2011-08-24 09:30,24,1167,1168.25,1160.25,1160.5,126488
20110901|2011-08-24 10:00,24,1160.5,1164.75,1158.75,1163,107908
20110901|2011-08-24 10:30,24,1163,1164.5,1158.25,1159.25,87741
20110901|2011-08-24 11:00,24,1159.25,1159.25,1153.75,1157.25,101327
20110901|2011-08-24 11:30,24,1157.25,1161.5,1155.5,1160.75,54025
20110901|2011-08-24 12:00,24,1160.75,1167.5,1159.25,1166,74949
20110901|2011-08-24 12:30,24,1166,1166.75,1161.25,1165.5,63533
20110901|2011-08-24 13:00,24,1165.75,1166.75,1161.5,1163,50199
20110901|2011-08-24 13:30,24,1162.75,1168.25,1162.25,1167.5,52415
20110901|2011-08-24 14:00,24,1167.5,1172.5,1165.75,1171.5,99461
20110901|2011-08-24 14:30,24,1171.75,1176.75,1171.5,1175.5,183621
20110901|2011-08-24 15:00,24,1175.25,1176,1171.25,1171.5,102756
20110901|2011-08-24 15:30,25,1171.5,1172.25,1170.5,1171.25,5050
20110901|2011-08-24 16:00,25,1171,1173,1170.5,1171.5,2408
20110901|2011-08-24 17:00,25,1171.75,1172,1168.5,1169.25,4718
20110901|2011-08-24 17:30,25,1169,1169.75,1165.5,1167.5,10230
20110901|2011-08-24 18:00,25,1167.5,1167.75,1166,1167,3241
20110901|2011-08-24 18:30,25,1167.25,1168.5,1167,1168.25,2413
20110901|2011-08-24 19:00,25,1168.5,1170.25,1167.75,1169.75,6099
20110901|2011-08-24 19:30,25,1170,1171.5,1169,1169.75,5076
20110901|2011-08-24 20:00,25,1169.75,1170,1166.5,1169.5,5531
20110901|2011-08-24 20:30,25,1169.5,1170.5,1168.5,1169.5,4236
20110901|2011-08-24 21:00,25,1169.5,1170.75,1167.5,1170,2472
20110901|2011-08-24 21:30,25,1170.25,1171,1169,1169.25,1929
20110901|2011-08-24 22:00,25,1169.25,1169.75,1168.5,1169.5,1193
20110901|2011-08-24 22:30,25,1169.5,1171.25,1168.5,1170.5,2641
20110901|2011-08-24 23:00,25,1170.25,1171.5,1169,1169,1358
20110901|2011-08-24 23:30,25,1168.75,1169.75,1168.5,1168.5,983
20110901|2011-08-25 00:00,25,1168.25,1169.25,1167.5,1168.25,2046
20110901|2011-08-25 00:30,25,1168.25,1168.25,1166.5,1166.75,2923
20110901|2011-08-25 01:00,25,1167,1171,1166.75,1170.75,8684
20110901|2011-08-25 01:30,25,1170.5,1173,1170.5,1172.5,9995
20110901|2011-08-25 02:00,25,1172.25,1176.25,1171.75,1174.75,29388
20110901|2011-08-25 02:30,25,1175,1176.25,1172.25,1172.75,26566
20110901|2011-08-25 03:00,25,1172.75,1176.25,1172.75,1173.75,14961
20110901|2011-08-25 03:30,25,1173.5,1175.25,1173.25,1173.75,9733
20110901|2011-08-25 04:00,25,1174,1174.25,1171,1172,12349
20110901|2011-08-25 04:30,25,1172,1172,1168.5,1169,16689
20110901|2011-08-25 05:00,25,1169,1173.75,1168.75,1173.75,12758
20110901|2011-08-25 05:30,25,1173.5,1175.5,1173,1173.75,15585
20110901|2011-08-25 06:00,25,1173.5,1175,1172.25,1174.5,10740
20110901|2011-08-25 06:30,25,1174.75,1176,1173.25,1175.5,16404
20110901|2011-08-25 07:00,25,1175.25,1177,1174.5,1175.75,24748
20110901|2011-08-25 07:30,25,1175.75,1176,1171,1171.75,65374
20110901|2011-08-25 08:00,25,1171.5,1185.5,1170,1181.5,154856
20110901|2011-08-25 08:30,25,1181.5,1188.5,1172.5,1175,302550
20110901|2011-08-25 09:00,25,1175.25,1175.75,1163,1166.5,257773
20110901|2011-08-25 09:30,25,1166.25,1168.5,1156.75,1163.25,223138
20110901|2011-08-25 10:00,25,1163,1167.5,1159.75,1165.25,154299
20110901|2011-08-25 10:30,25,1165.25,1166.5,1159.75,1164.25,86995
20110901|2011-08-25 11:00,25,1164.5,1165.75,1159.5,1161,56526
20110901|2011-08-25 11:30,25,1161,1161.25,1153.25,1157.75,98546
20110901|2011-08-25 12:00,25,1158,1163.25,1156.75,1162.75,82464
20110901|2011-08-25 12:30,25,1163,1164.5,1159.25,1163.25,60674
20110901|2011-08-25 13:00,25,1163.5,1165.5,1160,1162.75,63015
20110901|2011-08-25 13:30,25,1163,1165.25,1157.75,1157.75,60532
20110901|2011-08-25 14:00,25,1158,1165,1156,1160.25,106613
20110901|2011-08-25 14:30,25,1160.25,1161.5,1153,1157.75,227509
20110901|2011-08-25 15:00,25,1157.75,1159.75,1156.75,1157.25,85178
20110901|2011-08-25 15:30,26,1157,1158.5,1154.25,1155.75,7172
20110901|2011-08-25 16:00,26,1155.75,1156.75,1155.5,1156.25,2242
20110901|2011-08-25 17:00,26,1156,1156.75,1155.25,1156.25,1606
20110901|2011-08-25 17:30,26,1156.25,1158.25,1156,1157.5,2525
20110901|2011-08-25 18:00,26,1157.5,1159.25,1157.25,1158.75,1880
20110901|2011-08-25 18:30,26,1159,1161.5,1158.25,1161.25,3205
20110901|2011-08-25 19:00,26,1161.25,1163.75,1160.75,1162.75,5435
20110901|2011-08-25 19:30,26,1162.75,1166.75,1162.75,1166.5,9038
20110901|2011-08-25 20:00,26,1166.5,1166.5,1164.5,1164.5,2882
20110901|2011-08-25 20:30,26,1164.5,1165,1160.75,1163.5,5164
20110901|2011-08-25 21:00,26,1163.5,1165,1163.25,1164.5,1867
20110901|2011-08-25 21:30,26,1164.5,1164.5,1161.25,1161.75,1726
20110901|2011-08-25 22:00,26,1161.5,1163.25,1160.75,1163.25,1590
20110901|2011-08-25 22:30,26,1163.25,1164,1162.25,1162.5,1021
20110901|2011-08-25 23:00,26,1162.5,1164.75,1162.25,1164.25,1208
20110901|2011-08-25 23:30,26,1164,1165,1162.25,1162.25,994
20110901|2011-08-26 00:00,26,1162,1163.5,1161.25,1162.25,1347
20110901|2011-08-26 00:30,26,1162.5,1164.5,1162.5,1164.25,1402
20110901|2011-08-26 01:00,26,1164,1164.75,1162.75,1164.5,5336
20110901|2011-08-26 01:30,26,1164.75,1166,1162,1163.75,6618
20110901|2011-08-26 02:00,26,1163.5,1164.75,1157,1157.75,33017
20110901|2011-08-26 02:30,26,1157.5,1160.75,1156.5,1157,23671
20110901|2011-08-26 03:00,26,1156.75,1160.75,1156.5,1160.5,17612
20110901|2011-08-26 03:30,26,1160.5,1162,1157.5,1158.25,10891
20110901|2011-08-26 04:00,26,1158.25,1160.5,1158,1160,6267
20110901|2011-08-26 04:30,26,1159.75,1161.75,1157.25,1157.75,6206
20110901|2011-08-26 05:00,26,1157.5,1159,1156.75,1157.5,7247
20110901|2011-08-26 05:30,26,1157.5,1159,1157.25,1158.5,7578
20110901|2011-08-26 06:00,26,1158.5,1158.75,1155,1156.25,17259
20110901|2011-08-26 06:30,26,1156,1156.25,1152.75,1155.5,23953
20110901|2011-08-26 07:00,26,1155.5,1155.5,1151.25,1154.75,31842
20110901|2011-08-26 07:30,26,1154.25,1155,1146.5,1148,77885
20110901|2011-08-26 08:00,26,1147.75,1152.25,1146.5,1151.25,57424
20110901|2011-08-26 08:30,26,1151,1153.75,1143.75,1149,196363
20110901|2011-08-26 09:00,26,1149.5,1157.25,1132.75,1152.5,377901
20110901|2011-08-26 09:30,26,1152.5,1165.75,1147.5,1157.25,240954
20110901|2011-08-26 10:00,26,1157,1171.25,1154.75,1163.75,170826
20110901|2011-08-26 10:30,26,1163.75,1169.5,1163.25,1168.5,85089
20110901|2011-08-26 11:00,26,1168.5,1178.75,1168.25,1177.25,133644
20110901|2011-08-26 11:30,26,1177.25,1177.5,1170.75,1173.5,77411
20110901|2011-08-26 12:00,26,1173.5,1177.75,1171.25,1177.5,45381
20110901|2011-08-26 12:30,26,1177.5,1179.75,1175.5,1178.25,60758
20110901|2011-08-26 13:00,26,1178.25,1179.5,1171.25,1171.75,76026
20110901|2011-08-26 13:30,26,1171.75,1175.5,1170.25,1174.25,65292
20110901|2011-08-26 14:00,26,1174.25,1174.5,1166.25,1169,94962
20110901|2011-08-26 14:30,26,1169.25,1175,1168,1174,170043
20110901|2011-08-26 15:00,26,1174,1178,1173.5,1175.5,102973
20110901|2011-08-28 17:00,29,1175.5,1176.25,1172.25,1176,6992
20110901|2011-08-28 17:30,29,1176,1179.75,1175.5,1176,4941
20110901|2011-08-28 18:00,29,1176,1176,1175.25,1175.5,1096
20110901|2011-08-28 18:30,29,1175.25,1178.5,1175,1177.25,3472
20110901|2011-08-28 19:00,29,1177.5,1179.5,1175.75,1176.5,5524
20110901|2011-08-28 19:30,29,1176.5,1177.5,1175.5,1177.25,2295
20110901|2011-08-28 20:00,29,1177.5,1184.75,1177,1184.25,9807
20110901|2011-08-28 20:30,29,1184.5,1185.75,1182.25,1183.25,6995
20110901|2011-08-28 21:00,29,1183.5,1184.25,1181.25,1183.75,4683
20110901|2011-08-28 21:30,29,1183.75,1184.75,1182.5,1184.25,2559
20110901|2011-08-28 22:00,29,1184.25,1184.5,1183.5,1183.75,1074
20110901|2011-08-28 22:30,29,1183.5,1185.75,1183,1185,2106
20110901|2011-08-28 23:00,29,1185,1188.5,1185,1188,6118
20110901|2011-08-28 23:30,29,1188,1188.25,1186,1186.25,3827
20110901|2011-08-29 00:00,29,1186.25,1188,1185.75,1187.75,2752
20110901|2011-08-29 00:30,29,1188,1188,1185.25,1185.75,2945
20110901|2011-08-29 01:00,29,1185.75,1187.75,1185.5,1185.75,5900
20110901|2011-08-29 01:30,29,1185.75,1186.5,1185,1186,4944
20110901|2011-08-29 02:00,29,1186,1188,1185,1186.75,13484
20110901|2011-08-29 02:30,29,1187,1188,1185.75,1186.75,11303
20110901|2011-08-29 03:00,29,1186.75,1187.75,1186,1187.5,7489
20110901|2011-08-29 03:30,29,1187.5,1188,1186,1187,6277
20110901|2011-08-29 04:00,29,1187,1188.5,1187,1188.25,5368
20110901|2011-08-29 04:30,29,1188,1188.25,1186.75,1187.25,5490
20110901|2011-08-29 05:00,29,1187.25,1187.75,1185.5,1186,6244
20110901|2011-08-29 05:30,29,1186,1188,1185.5,1187.5,6066
20110901|2011-08-29 06:00,29,1187.5,1191,1187.5,1188.75,18757
20110901|2011-08-29 06:30,29,1188.5,1189.75,1186.75,1187.25,11723
20110901|2011-08-29 07:00,29,1187.25,1188.75,1186.5,1188,13384
20110901|2011-08-29 07:30,29,1188,1190.25,1187.75,1188.5,30817
20110901|2011-08-29 08:00,29,1188.75,1190.75,1188,1189.75,31836
20110901|2011-08-29 08:30,29,1189.75,1196.75,1189,1195.25,167546
20110901|2011-08-29 09:00,29,1195.25,1198.75,1193.25,1196,104782
20110901|2011-08-29 09:30,29,1196.25,1197.75,1194,1195.25,92988
20110901|2011-08-29 10:00,29,1195,1195.5,1192,1194.25,81790
20110901|2011-08-29 10:30,29,1194.25,1198.5,1193.75,1196.75,79979
20110901|2011-08-29 11:00,29,1197,1200,1196.75,1198.75,56933
20110901|2011-08-29 11:30,29,1199,1202,1198,1200.75,72888
20110901|2011-08-29 12:00,29,1200.75,1203.75,1200.5,1201.75,54773
20110901|2011-08-29 12:30,29,1202,1202.25,1199.75,1201,47282
20110901|2011-08-29 13:00,29,1201,1204.75,1200.75,1204.5,50919
20110901|2011-08-29 13:30,29,1204.5,1206,1203,1204,75902
20110901|2011-08-29 14:00,29,1204,1206.5,1203.25,1206,65327
20110901|2011-08-29 14:30,29,1206.25,1208.5,1205.25,1208,172210
20110901|2011-08-29 15:00,29,1207.75,1208.75,1206.5,1208.25,99322
20110901|2011-08-29 15:30,30,1208,1208.75,1207.25,1207.5,6275
20110901|2011-08-29 16:00,30,1207.5,1208.25,1207,1207.5,2554
20110901|2011-08-29 17:00,30,1207.25,1207.5,1206.75,1207,2315
20110901|2011-08-29 17:30,30,1207,1207.25,1206.5,1206.75,1364
20110901|2011-08-29 18:00,30,1207,1207.25,1206.75,1207,694
20110901|2011-08-29 18:30,30,1207,1207.75,1206.75,1207.5,1982
20110901|2011-08-29 19:00,30,1207.5,1209.75,1206.75,1209.25,5274
20110901|2011-08-29 19:30,30,1209.25,1210,1207.5,1208,4552
20110901|2011-08-29 20:00,30,1208.25,1208.75,1206.5,1207,3785
20110901|2011-08-29 20:30,30,1206.75,1208.25,1206.75,1207.5,2247
20110901|2011-08-29 21:00,30,1207.75,1209,1207.5,1209,2307
20110901|2011-08-29 21:30,30,1208.75,1209.5,1208.5,1208.75,1830
20110901|2011-08-29 22:00,30,1208.5,1208.75,1207,1207.75,2419
20110901|2011-08-29 22:30,30,1207.75,1208.5,1206.75,1207.25,1422
20110901|2011-08-29 23:00,30,1207.25,1207.5,1206.25,1206.5,1492
20110901|2011-08-29 23:30,30,1206.5,1207.5,1206.25,1207,1251
20110901|2011-08-30 00:00,30,1207,1208.25,1206.75,1207.75,2233
20110901|2011-08-30 00:30,30,1207.75,1209,1206.75,1207.25,3473
20110901|2011-08-30 01:00,30,1207.5,1207.75,1206,1206.25,6232
20110901|2011-08-30 01:30,30,1206.5,1206.5,1203.5,1205,12245
20110901|2011-08-30 02:00,30,1205,1206.5,1203,1204.25,25583
20110901|2011-08-30 02:30,30,1204.5,1206.25,1202.5,1202.75,17172
20110901|2011-08-30 03:00,30,1202.75,1204.75,1202.5,1203,11079
20110901|2011-08-30 03:30,30,1203,1203.25,1202,1202.75,15210
20110901|2011-08-30 04:00,30,1203,1203.75,1198.5,1199.5,22513
20110901|2011-08-30 04:30,30,1199.5,1202,1199,1201.5,12198
20110901|2011-08-30 05:00,30,1201.5,1202,1199.5,1201,10417
20110901|2011-08-30 05:30,30,1201.25,1203.25,1199.5,1203,11487
20110901|2011-08-30 06:00,30,1202.75,1203.75,1201,1202.25,13280
20110901|2011-08-30 06:30,30,1202.25,1203,1200.25,1201,11217
20110901|2011-08-30 07:00,30,1201,1201,1198,1199.5,27734
20110901|2011-08-30 07:30,30,1199.75,1200.5,1196.25,1197.75,27861
20110901|2011-08-30 08:00,30,1197.75,1202.75,1197.5,1202.5,36666
20110901|2011-08-30 08:30,30,1202.5,1206.25,1200,1200,158958
20110901|2011-08-30 09:00,30,1200.75,1200.75,1193.5,1199.75,210846
20110901|2011-08-30 09:30,30,1199.75,1203,1197,1200,132936
20110901|2011-08-30 10:00,30,1200.25,1208.25,1199,1206.75,120010
20110901|2011-08-30 10:30,30,1206.75,1213.25,1205.75,1210.75,155899
20110901|2011-08-30 11:00,30,1210.75,1211.25,1207,1207.75,60754
20110901|2011-08-30 11:30,30,1208,1208.5,1202,1203.75,71495
20110901|2011-08-30 12:00,30,1203.5,1207.5,1201.75,1206,75473
20110901|2011-08-30 12:30,30,1206,1207.25,1202.75,1205.5,54218
20110901|2011-08-30 13:00,30,1205.5,1212.25,1202.75,1212,120414
20110901|2011-08-30 13:30,30,1212.25,1213.5,1208.25,1213,85464
20110901|2011-08-30 14:00,30,1212.75,1213.75,1210.5,1213.75,60430
20110901|2011-08-30 14:30,30,1214,1218.75,1210.25,1210.75,207533
20110901|2011-08-30 15:00,30,1210.5,1210.75,1203.75,1204.75,107534
20110901|2011-08-30 15:30,31,1204.25,1205,1203,1204.25,6922
20110901|2011-08-30 16:00,31,1204,1204.25,1202.25,1202.5,2742
20110901|2011-08-30 17:00,31,1203,1205,1202.5,1204,2561
20110901|2011-08-30 17:30,31,1204.25,1204.25,1201.75,1202.5,1501
20110901|2011-08-30 18:00,31,1202.25,1202.75,1201.75,1201.75,1252
20110901|2011-08-30 18:30,31,1202,1203.25,1201.25,1203,2460
20110901|2011-08-30 19:00,31,1203,1204.25,1203,1204.25,3833
20110901|2011-08-30 19:30,31,1204.25,1204.5,1203.25,1204,1851
20110901|2011-08-30 20:00,31,1204,1206,1203.75,1204.75,3558
20110901|2011-08-30 20:30,31,1204.25,1205.25,1202.5,1203.25,3300
20110901|2011-08-30 21:00,31,1203,1204,1202.75,1203.5,1206
20110901|2011-08-30 21:30,31,1203.5,1205.25,1203.25,1205,1457
20110901|2011-08-30 22:00,31,1205,1206.5,1204.5,1206.25,2488
20110901|2011-08-30 22:30,31,1206.5,1207.5,1206,1206.5,2598
20110901|2011-08-30 23:00,31,1206.75,1207,1206,1206.75,939
20110901|2011-08-30 23:30,31,1206.75,1207.75,1206.25,1206.5,2112
20110901|2011-08-31 00:00,31,1206.75,1207.25,1206.25,1207.25,1328
20110901|2011-08-31 00:30,31,1207,1208,1206.5,1207.5,2784
20110901|2011-08-31 01:00,31,1207.5,1209.5,1207.25,1209,9393
20110901|2011-08-31 01:30,31,1209.25,1210,1209,1209.75,7820
20110901|2011-08-31 02:00,31,1209.5,1211.25,1207.25,1209.5,26519
20110901|2011-08-31 02:30,31,1209.5,1214,1209.25,1213.75,25415
20110901|2011-08-31 03:00,31,1213.75,1216,1213,1215,24567
20110901|2011-08-31 03:30,31,1215.25,1218.25,1215,1216.75,19584
20110901|2011-08-31 04:00,31,1216.5,1218,1215.5,1217.5,10420
20110901|2011-08-31 04:30,31,1217.5,1218,1214.75,1215.5,9262
20110901|2011-08-31 05:00,31,1215.5,1217,1215,1215.75,8371
20110901|2011-08-31 05:30,31,1215.75,1216.25,1214,1214.75,12505
20110901|2011-08-31 06:00,31,1214.75,1216,1214.25,1215.25,13539
20110901|2011-08-31 06:30,31,1215.25,1217.5,1214.5,1215.5,14560
20110901|2011-08-31 07:00,31,1215.25,1217.5,1213.5,1216.75,47639
20110901|2011-08-31 07:30,31,1217,1218.75,1216.25,1218.25,30572
20110901|2011-08-31 08:00,31,1218,1220.5,1217.75,1218.75,55589
20110901|2011-08-31 08:30,31,1219,1227.25,1217.75,1225.25,249608
20110901|2011-08-31 09:00,31,1225.25,1229.75,1224.5,1227.5,189770
20110901|2011-08-31 09:30,31,1227,1228.5,1222.75,1223.5,150066
20110901|2011-08-31 10:00,31,1223.5,1225,1218.5,1220.75,180555
20110901|2011-08-31 10:30,31,1220.5,1222.25,1217.25,1217.5,125621
20110901|2011-08-31 11:00,31,1217.5,1223,1217.25,1221.5,93937
20110901|2011-08-31 11:30,31,1221.5,1225,1221.25,1225,57016
20110901|2011-08-31 12:00,31,1225,1226,1220.5,1222,63019
20110901|2011-08-31 12:30,31,1222,1223.25,1217,1217.75,68491
20110901|2011-08-31 13:00,31,1217.5,1218.75,1214.75,1217.75,76448
20110901|2011-08-31 13:30,31,1217.75,1218,1209.75,1213.25,116662
20110901|2011-08-31 14:00,31,1213,1216.75,1207.5,1212.75,167164
20110901|2011-08-31 14:30,31,1212.75,1221.25,1212,1217.25,332820
20110901|2011-08-31 15:00,31,1217.25,1219.25,1215,1219,117981
20110901|2011-08-31 15:30,1,1218,1219,1217.25,1218.5,7593
20110901|2011-08-31 16:00,1,1218.5,1218.5,1217.25,1217.75,2677
20110901|2011-08-31 17:00,1,1217.75,1218.75,1217,1218.5,2576
20110901|2011-08-31 17:30,1,1218.5,1218.75,1217.75,1218.25,1258
20110901|2011-08-31 18:00,1,1218,1218.5,1217.75,1218.25,791
20110901|2011-08-31 18:30,1,1218.25,1218.5,1217,1217,1809
20110901|2011-08-31 19:00,1,1217,1218.75,1216.5,1218,5020
20110901|2011-08-31 19:30,1,1218,1220.25,1218,1218.75,3938
20110901|2011-08-31 20:00,1,1218.75,1223.5,1218.5,1223.25,7171
20110901|2011-08-31 20:30,1,1223.5,1224,1222.25,1223.25,4807
20110901|2011-08-31 21:00,1,1223.5,1223.5,1222,1223.25,1792
20110901|2011-08-31 21:30,1,1223.25,1224.5,1223,1223.75,2585
20110901|2011-08-31 22:00,1,1224,1224.5,1223,1223.75,2802
20110901|2011-08-31 22:30,1,1223.75,1224.25,1221,1221,3407
20110901|2011-08-31 23:00,1,1221,1222.5,1221,1221.75,1271
20110901|2011-08-31 23:30,1,1221.75,1222.25,1218.75,1218.75,2256
20110901|2011-09-01 00:00,1,1219,1220.25,1218.75,1219.5,1673
20110901|2011-09-01 00:30,1,1219.5,1220,1218.25,1219.5,2818
20110901|2011-09-01 01:00,1,1219.75,1222,1218.25,1221,9993
20110901|2011-09-01 01:30,1,1221,1223.5,1220.5,1223.25,9324
20110901|2011-09-01 02:00,1,1223.25,1224.5,1216.5,1216.75,26154
20110901|2011-09-01 02:30,1,1216.75,1219,1213.75,1214.5,25473
20110901|2011-09-01 03:00,1,1214.75,1215.5,1212.5,1215,18947
20110901|2011-09-01 03:30,1,1215,1215,1212,1212.5,16718
20110901|2011-09-01 04:00,1,1212.75,1213,1208.5,1209.75,27492
20110901|2011-09-01 04:30,1,1209.75,1213,1209.5,1211.75,16827
20110901|2011-09-01 05:00,1,1212,1212.75,1210.25,1210.75,14382
20110901|2011-09-01 05:30,1,1210.75,1213.5,1210.5,1211.5,12813
20110901|2011-09-01 06:00,1,1211.75,1214.5,1211.5,1214,14827
20110901|2011-09-01 06:30,1,1214,1215.5,1213.25,1213.5,16459
20110901|2011-09-01 07:00,1,1213.5,1216.75,1212.5,1215.5,29759
20110901|2011-09-01 07:30,1,1215.25,1219,1214.25,1218.25,41146
20110901|2011-09-01 08:00,1,1218.5,1218.75,1217,1217.5,24432
20110901|2011-09-01 08:30,1,1217.5,1220.25,1211.25,1213.75,164803
20110901|2011-09-01 09:00,1,1214.25,1228.5,1213.75,1221,303762
20110901|2011-09-01 09:30,1,1221,1221.75,1216,1216.25,149046
20110901|2011-09-01 10:00,1,1216.25,1218.75,1212.75,1218,145308
20110901|2011-09-01 10:30,1,1218,1220,1215.25,1219,97228
20110901|2011-09-01 11:00,1,1219,1219.25,1214.5,1219,47306
20110901|2011-09-01 11:30,1,1219,1219.75,1214.25,1214.75,44876
20110901|2011-09-01 12:00,1,1214.75,1215.25,1211.5,1214.25,60529
20110901|2011-09-01 12:30,1,1214,1214.5,1206.25,1207.5,110108
20110901|2011-09-01 13:00,1,1207.5,1208,1204,1206.75,99698
20110901|2011-09-01 13:30,1,1207,1210.25,1206.25,1206.75,65295
20110901|2011-09-01 14:00,1,1207,1209.5,1203.5,1206.75,99211
20110901|2011-09-01 14:30,1,1207,1207,1202.25,1204,176627
20110901|2011-09-01 15:00,1,1204,1205,1200.75,1201.25,88977
20110901|2011-09-01 15:30,2,1201,1201.5,1199,1200.75,10621
20110901|2011-09-01 16:00,2,1200.75,1202.5,1200.5,1201.75,3499
20110901|2011-09-01 16:30,2,1201.75,1201.75,1201.75,1201.75,1
20110901|2011-09-01 17:00,2,1201.25,1202.5,1201,1201.75,2629
20110901|2011-09-01 17:30,2,1202,1202.25,1201,1201.25,778
20110901|2011-09-01 18:00,2,1201.25,1202,1200.5,1200.5,1780
20110901|2011-09-01 18:30,2,1200.5,1200.75,1199.25,1200,2043
20110901|2011-09-01 19:00,2,1200,1201.5,1199.25,1201.25,3542
20110901|2011-09-01 19:30,2,1201.25,1203.25,1201,1202.75,3336
20110901|2011-09-01 20:00,2,1202.75,1203.25,1202,1203.25,1946
20110901|2011-09-01 20:30,2,1203.25,1203.25,1201.5,1202,1935
20110901|2011-09-01 21:00,2,1202,1202,1198.5,1198.5,4090
20110901|2011-09-01 21:30,2,1198.5,1198.75,1192.75,1195,13322
20110901|2011-09-01 22:00,2,1194.75,1195.75,1193.25,1194,4614
20110901|2011-09-01 22:30,2,1194.25,1196.25,1193.75,1195.25,3234
20110901|2011-09-01 23:00,2,1195.25,1197.25,1195.25,1196.5,1565
20110901|2011-09-01 23:30,2,1196.5,1196.75,1195.25,1196.25,1657
20110901|2011-09-02 00:00,2,1196.25,1198.25,1196.25,1197.75,2484
20110901|2011-09-02 00:30,2,1197.75,1198.25,1195.5,1196.25,4081
20110901|2011-09-02 01:00,2,1196.25,1197.5,1195.25,1196,5750
20110901|2011-09-02 01:30,2,1196,1199.75,1195.25,1199.5,7020
20110901|2011-09-02 02:00,2,1199.25,1201.25,1195,1195.75,29013
20110901|2011-09-02 02:30,2,1195.75,1196.5,1194,1195,23031
20110901|2011-09-02 03:00,2,1195,1195.25,1191.5,1191.75,20713
20110901|2011-09-02 03:30,2,1191.75,1193.5,1191.25,1192.5,16227
20110901|2011-09-02 04:00,2,1192.5,1193,1189.75,1192.75,14554
20110901|2011-09-02 04:30,2,1192.75,1193.75,1191.5,1192.5,8912
20110901|2011-09-02 05:00,2,1192.25,1192.5,1190,1191.25,12369
20110901|2011-09-02 05:30,2,1191,1191.25,1189.75,1191.25,11516
20110901|2011-09-02 06:00,2,1191.25,1192.5,1191,1192.5,13662
20110901|2011-09-02 06:30,2,1192.25,1193.75,1192,1192.5,12157
20110901|2011-09-02 07:00,2,1192.5,1198.5,1189,1198.5,43621
20110901|2011-09-02 07:30,2,1192.5,1192.5,1179.75,1182.5,162940
20110901|2011-09-02 08:00,2,1182.5,1184,1178,1178.75,62893
20110901|2011-09-02 08:30,2,1178.75,1183,1175.25,1180,256361
20110901|2011-09-02 09:00,2,1179.75,1185.25,1178.5,1181,155826
20110901|2011-09-02 09:30,2,1181,1181.25,1175.25,1180.5,120153
20110901|2011-09-02 10:00,2,1180.5,1184.5,1179.25,1183.25,87363
20110901|2011-09-02 10:30,2,1183.25,1185,1180.5,1181.25,74216
20110901|2011-09-02 11:00,2,1181.25,1184.75,1181,1182,46214
20110901|2011-09-02 11:30,2,1181.75,1182.5,1180.75,1181.75,45401
20110901|2011-09-02 12:00,2,1181.75,1182.75,1177.25,1177.75,48038
20110901|2011-09-02 12:30,2,1177.75,1179.5,1176,1177.5,38564
20110901|2011-09-02 13:00,2,1177.5,1178.5,1172,1173,85352
20110901|2011-09-02 13:30,2,1173,1173.25,1169.25,1171.25,81346
20110901|2011-09-02 14:00,2,1171.25,1172.75,1168.5,1171.75,73242
20110901|2011-09-02 14:30,2,1171.75,1176.75,1171,1172.75,187750
20110901|2011-09-02 15:00,2,1172.5,1173,1168.5,1169.5,97405
20110901|2011-09-04 17:00,6,1165,1166,1160.25,1162.75,14479
20110901|2011-09-04 17:30,6,1163,1164.25,1162.75,1163.25,2775
20110901|2011-09-04 18:00,6,1163.25,1164,1161.75,1163,2132
20110901|2011-09-04 18:30,6,1163.25,1166.5,1162.75,1166,2728
20110901|2011-09-04 19:00,6,1166.25,1166.75,1164,1164.5,4271
20110901|2011-09-04 19:30,6,1164.5,1164.75,1162,1162.25,3576
20110901|2011-09-04 20:00,6,1162.5,1163.25,1160.75,1162.5,3867
20110901|2011-09-04 20:30,6,1162.5,1165,1162.5,1163,3016
20110901|2011-09-04 21:00,6,1163.25,1164.25,1162,1162.75,1497
20110901|2011-09-04 21:30,6,1162.75,1163.25,1162.25,1163,1278
20110901|2011-09-04 22:00,6,1163.25,1164,1162.75,1163.75,859
20110901|2011-09-04 22:30,6,1163.25,1164.5,1163.25,1163.75,1114
20110901|2011-09-04 23:00,6,1163.75,1164.25,1162.75,1162.75,727
20110901|2011-09-04 23:30,6,1162.75,1163,1161,1161.25,1087
20110901|2011-09-05 00:00,6,1161.25,1162,1160.75,1161.5,2718
20110901|2011-09-05 00:30,6,1161.5,1162.75,1160.25,1161.5,3376
20110901|2011-09-05 01:00,6,1161.5,1162,1158,1160,12699
20110901|2011-09-05 01:30,6,1160,1162.25,1158.25,1158.5,11349
20110901|2011-09-05 02:00,6,1158.75,1162.5,1157.5,1159.5,19970
20110901|2011-09-05 02:30,6,1159.75,1161.5,1158,1161,15546
20110901|2011-09-05 03:00,6,1161,1162,1159.25,1159.75,12146
20110901|2011-09-05 03:30,6,1159.75,1160.25,1156.75,1157,11005
20110901|2011-09-05 04:00,6,1157,1158.25,1156,1157.5,13057
20110901|2011-09-05 04:30,6,1157.5,1158.5,1155.75,1156,9651
20110901|2011-09-05 05:00,6,1156.25,1158,1154.5,1154.75,13913
20110901|2011-09-05 05:30,6,1154.5,1155.5,1153.25,1153.75,12174
20110901|2011-09-05 06:00,6,1153.75,1154.5,1153,1154,8110
20110901|2011-09-05 06:30,6,1153.75,1154.5,1152.25,1153.5,6591
20110901|2011-09-05 07:00,6,1153.5,1153.75,1152.25,1153.5,5958
20110901|2011-09-05 07:30,6,1153.5,1155.75,1153.25,1155,9446
20110901|2011-09-05 08:00,6,1154.75,1155.5,1152.25,1152.5,9495
20110901|2011-09-05 08:30,6,1152.5,1153.75,1140.5,1141.75,55770
20110901|2011-09-05 09:00,6,1141.5,1144,1138.25,1141.25,32979
20110901|2011-09-05 09:30,6,1141.25,1145.5,1141,1145.25,22665
20110901|2011-09-05 10:00,6,1145.5,1148,1145,1145.5,26976
20110901|2011-09-05 17:00,6,1143,1144.5,1141.25,1141.75,9357
20110901|2011-09-05 17:30,6,1141.5,1142.75,1136.25,1136.75,11026
20110901|2011-09-05 18:00,6,1136.75,1139.75,1136.5,1139.5,3787
20110901|2011-09-05 18:30,6,1139.25,1139.75,1138.25,1139,2084
20110901|2011-09-05 19:00,6,1139,1141.25,1138.25,1139.25,7879
20110901|2011-09-05 19:30,6,1139,1141.75,1137.75,1141,6302
20110901|2011-09-05 20:00,6,1141,1143.5,1140,1142.5,6071
20110901|2011-09-05 20:30,6,1142.5,1144.5,1140.75,1143.25,4970
20110901|2011-09-05 21:00,6,1143.25,1143.25,1141,1142,4916
20110901|2011-09-05 21:30,6,1142,1142.5,1140,1142,2155
20110901|2011-09-05 22:00,6,1142,1144.5,1141.25,1143,3195
20110901|2011-09-05 22:30,6,1143,1143.75,1142.25,1142.75,1182
20110901|2011-09-05 23:00,6,1142.75,1142.75,1137,1137.75,4761
20110901|2011-09-05 23:30,6,1137.75,1139.75,1136,1136.75,3616
20110901|2011-09-06 00:00,6,1136.75,1140,1136,1139.5,4632
20110901|2011-09-06 00:30,6,1139.25,1140.25,1138.25,1138.25,2444
20110901|2011-09-06 01:00,6,1138.5,1143.25,1137.75,1141,9979
20110901|2011-09-06 01:30,6,1141,1147.25,1140.5,1146.25,13093
20110901|2011-09-06 02:00,6,1146.5,1150.25,1145.5,1146.25,52136
20110901|2011-09-06 02:30,6,1146,1151.75,1145.5,1151,41900
20110901|2011-09-06 03:00,6,1151,1156.25,1147,1147.75,87095
20110901|2011-09-06 03:30,6,1147.75,1152.5,1146.5,1151.5,25534
20110901|2011-09-06 04:00,6,1151.75,1156.5,1151.25,1154.75,20043
20110901|2011-09-06 04:30,6,1154.5,1155,1149.75,1152.5,14351
20110901|2011-09-06 05:00,6,1152.25,1154.25,1149.25,1152,13678
20110901|2011-09-06 05:30,6,1152.25,1153.25,1151,1152,11547
20110901|2011-09-06 06:00,6,1152,1153.75,1144.5,1144.75,30028
20110901|2011-09-06 06:30,6,1145,1146.5,1142,1142.5,20032
20110901|2011-09-06 07:00,6,1142.5,1145.5,1140,1141.5,41602
20110901|2011-09-06 07:30,6,1141.75,1143,1138.25,1138.75,53394
20110901|2011-09-06 08:00,6,1138.75,1143.25,1136,1138,82734
20110901|2011-09-06 08:30,6,1138.75,1148.5,1138.5,1147.25,241946
20110901|2011-09-06 09:00,6,1147.25,1153.25,1140.25,1140.75,246575
20110901|2011-09-06 09:30,6,1140.75,1145.5,1138.25,1145,164101
20110901|2011-09-06 10:00,6,1144.75,1149.75,1142.75,1149.25,150097
20110901|2011-09-06 10:30,6,1149,1151.75,1147,1150.25,104412
20110901|2011-09-06 11:00,6,1150.5,1155,1149.5,1153,84157
20110901|2011-09-06 11:30,6,1153,1153.25,1150.25,1151.5,46987
20110901|2011-09-06 12:00,6,1151.75,1155.75,1150.5,1153.25,72272
20110901|2011-09-06 12:30,6,1153,1158.75,1151.25,1156.5,80611
20110901|2011-09-06 13:00,6,1156.25,1163,1155.5,1161.25,94758
20110901|2011-09-06 13:30,6,1161.25,1161.5,1155.75,1156.25,83590
20110901|2011-09-06 14:00,6,1156.25,1156.75,1151.25,1153.75,105785
20110901|2011-09-06 14:30,6,1153.75,1166,1152.25,1164.5,262228
20110901|2011-09-06 15:00,6,1164.5,1165.5,1163,1164.5,107431
20110901|2011-09-06 15:30,7,1164.5,1166.5,1163.75,1165.25,7423
20110901|2011-09-06 16:00,7,1165.5,1167.25,1164.75,1167,3318
20110901|2011-09-06 17:00,7,1166.5,1167,1165.5,1165.5,2954
20110901|2011-09-06 17:30,7,1165.5,1166.75,1165.25,1166,1135
20110901|2011-09-06 18:00,7,1165.75,1168,1165.5,1167.75,2848
20110901|2011-09-06 18:30,7,1167.75,1168.25,1166.5,1166.75,2913
20110901|2011-09-06 19:00,7,1166.75,1167.75,1166,1167.5,3671
20110901|2011-09-06 19:30,7,1167.5,1167.75,1166,1167,2679
20110901|2011-09-06 20:00,7,1167.25,1170.75,1167,1170.5,9387
20110901|2011-09-06 20:30,7,1170.5,1172,1168.25,1169,7240
20110901|2011-09-06 21:00,7,1169,1171.25,1168,1169.75,3575
20110901|2011-09-06 21:30,7,1170,1171.25,1169.25,1169.75,2063
20110901|2011-09-06 22:00,7,1169.5,1172.75,1169.5,1171.5,2263
20110901|2011-09-06 22:30,7,1171.5,1172,1170.5,1170.75,1697
20110901|2011-09-06 23:00,7,1170.75,1171.5,1170.5,1171,801
20110901|2011-09-06 23:30,7,1170.75,1171.25,1170.5,1171,790
20110901|2011-09-07 00:00,7,1171,1173,1170.75,1172.25,3527
20110901|2011-09-07 00:30,7,1172.25,1172.75,1171,1171.5,3097
20110901|2011-09-07 01:00,7,1171.75,1176.5,1171.75,1176.25,19700
20110901|2011-09-07 01:30,7,1176,1176.75,1174.75,1176.5,10844
20110901|2011-09-07 02:00,7,1176.25,1178,1172,1174,36361
20110901|2011-09-07 02:30,7,1174,1176,1172.5,1174.5,20648
20110901|2011-09-07 03:00,7,1174.5,1179.5,1173.5,1175.75,52796
20110901|2011-09-07 03:30,7,1176,1178,1175,1175.25,11236
20110901|2011-09-07 04:00,7,1175.5,1177.75,1173,1173.75,13492
20110901|2011-09-07 04:30,7,1173.75,1174.75,1172.5,1173.75,14553
20110901|2011-09-07 05:00,7,1173.75,1176.25,1172,1175.5,13248
20110901|2011-09-07 05:30,7,1175.75,1180.5,1175.5,1178.75,20843
20110901|2011-09-07 06:00,7,1178.75,1179.75,1176.75,1177.25,16221
20110901|2011-09-07 06:30,7,1177.25,1178.5,1175.5,1176.25,16601
20110901|2011-09-07 07:00,7,1176.5,1177.75,1174.25,1177,24222
20110901|2011-09-07 07:30,7,1177,1180.5,1176,1180,27965
20110901|2011-09-07 08:00,7,1180,1182.5,1179.5,1181.5,53125
20110901|2011-09-07 08:30,7,1181.75,1184.75,1177.75,1184,204381
20110901|2011-09-07 09:00,7,1184,1186,1182.25,1182.25,121968
20110901|2011-09-07 09:30,7,1182.25,1185,1181.25,1183.5,94390
20110901|2011-09-07 10:00,7,1183.5,1189,1182.75,1188.25,133519
20110901|2011-09-07 10:30,7,1188.25,1189,1186.5,1188,62197
20110901|2011-09-07 11:00,7,1188,1189,1186.75,1188.5,61913
20110901|2011-09-07 11:30,7,1188.5,1191.25,1188.25,1190,95434
20110901|2011-09-07 12:00,7,1190,1193,1189.25,1192.25,70515
20110901|2011-09-07 12:30,7,1192.5,1193,1190,1192,58331
20110901|2011-09-07 13:00,7,1192,1195.75,1191.25,1195.5,77532
20110901|2011-09-07 13:30,7,1195.25,1197.75,1195.25,1197,75781
20110901|2011-09-07 14:00,7,1197,1197.25,1194,1195.25,63992
20110901|2011-09-07 14:30,7,1195,1197.75,1192,1197,192921
20110901|2011-09-07 15:00,7,1197,1199.75,1196.75,1199.25,134858
20110901|2011-09-07 15:30,8,1199.25,1201,1199,1199.25,9656
20110901|2011-09-07 16:00,8,1199.25,1200.5,1198.75,1200.25,3297
20110901|2011-09-07 17:00,8,1199.75,1200.75,1199.25,1200.25,2601
20110901|2011-09-07 17:30,8,1200.25,1202,1200.25,1201.25,2452
20110901|2011-09-07 18:00,8,1201.25,1202.25,1200.5,1200.75,1806
20110901|2011-09-07 18:30,8,1200.5,1201.5,1200.25,1201.5,2559
20110901|2011-09-07 19:00,8,1201.75,1201.75,1199.75,1200.25,5684
20110901|2011-09-07 19:30,8,1200,1200.25,1198.5,1199.25,4522
20110901|2011-09-07 20:00,8,1199,1199.5,1198.5,1199,2508
20110901|2011-09-07 20:30,8,1199,1199,1196.5,1197.5,6861
20110901|2011-09-07 21:00,8,1197.5,1198.75,1195.25,1195.75,5550
20110901|2011-09-07 21:30,8,1195.5,1196.5,1195.25,1195.75,2690
20110901|2011-09-07 22:00,8,1195.75,1196.5,1194.75,1194.75,3084
20110901|2011-09-07 22:30,8,1195,1195,1194,1194.75,2829
20110901|2011-09-07 23:00,8,1194.75,1196.25,1194.5,1195.75,1293
20110901|2011-09-07 23:30,8,1195.75,1197.75,1195,1196.5,2240
20110901|2011-09-08 00:00,8,1196.5,1196.75,1194,1194.75,2801
20110901|2011-09-08 00:30,8,1194.5,1195.5,1193.25,1194.25,3204
20110901|2011-09-08 01:00,8,1194,1196,1193.75,1195,5378
20110901|2011-09-08 01:30,8,1194.75,1195.25,1192.75,1193.75,6697
20110901|2011-09-08 02:00,8,1193.75,1197.25,1193.25,1194.5,20892
20110901|2011-09-08 02:30,8,1194.5,1195,1191.25,1194.25,20895
20110901|2011-09-08 03:00,8,1194,1197.25,1193.25,1197,14807
20110901|2011-09-08 03:30,8,1197,1199,1196.25,1198.5,13201
20110901|2011-09-08 04:00,8,1198.5,1200,1198.25,1199.25,11526
20110901|2011-09-08 04:30,8,1199.25,1202.5,1198.75,1202.25,14116
20110901|2011-09-08 05:00,8,1202.25,1202.25,1200.5,1200.5,8453
20110901|2011-09-08 05:30,8,1200.75,1201,1197.5,1200.25,11238
20110901|2011-09-08 06:00,8,1200.5,1201,1198,1198.5,11103
20110901|2011-09-08 06:30,8,1198.25,1200,1193,1194.25,33217
20110901|2011-09-08 07:00,8,1194.25,1194.75,1189.75,1190,24367
20110901|2011-09-08 07:30,8,1190.25,1193.75,1186,1189.75,88199
20110901|2011-09-08 08:00,8,1189.5,1191.75,1188.5,1190,37329
20110901|2011-09-08 08:30,8,1190,1198,1188.25,1192.25,153534
20110901|2011-09-08 09:00,8,1192,1197,1188.25,1194.75,96786
20110901|2011-09-08 09:30,8,1194.75,1202.25,1194.75,1201.5,87447
20110901|2011-09-08 10:00,8,1201.75,1203.75,1198.5,1198.75,68165
20110901|2011-09-08 10:30,8,1198.75,1201.5,1193.5,1194.75,72673
20110901|2011-09-08 11:00,8,1194.75,1197,1192.25,1194.75,40119
20110901|2011-09-08 11:30,8,1194.5,1198,1192.25,1197.5,31273
20110901|2011-09-08 12:00,8,1197.5,1198.5,1194.25,1195,20962
20110901|2011-09-08 12:30,8,1195.25,1198.25,1185.25,1188.5,94030
20110901|2011-09-08 13:00,8,1188.5,1191.5,1184.5,1186.25,53858
20110901|2011-09-08 13:30,8,1186.25,1189.5,1184.75,1187.5,36858
20110901|2011-09-08 14:00,8,1187.75,1188.25,1182,1188.25,49668
20110901|2011-09-08 14:30,8,1188.25,1190.5,1184.5,1184.75,82388
20110901|2011-09-08 15:00,8,1184.75,1186.75,1183.25,1186.5,49862
20110901|2011-09-08 15:30,9,1185.75,1185.75,1183.25,1185.5,5086
20110901|2011-09-08 16:00,9,1185.5,1186.75,1185,1185,1481
20110901|2011-09-08 17:00,9,1185.25,1188.5,1184.75,1185,2233
20110901|2011-09-08 17:30,9,1185,1188.25,1185,1188,2286
20110901|2011-09-08 18:00,9,1188,1189.5,1183.75,1184,7274
20110901|2011-09-08 18:30,9,1184,1186.25,1178.25,1182.75,11837
20110901|2011-09-08 19:00,9,1183,1189.75,1182,1189.5,6668
20110901|2011-09-08 19:30,9,1189.75,1189.75,1186,1186.5,2470
20110901|2011-09-08 20:00,9,1186.5,1189,1186.5,1189,1993
20110901|2011-09-08 20:30,9,1189,1193.25,1187.25,1193.25,6663
20110901|2011-09-08 21:00,9,1193.25,1194,1191.5,1193.5,3963
20110901|2011-09-08 21:30,9,1193.25,1193.25,1191.75,1193,1396
20110901|2011-09-08 22:00,9,1193,1193.25,1190,1191.75,1824
20110901|2011-09-08 22:30,9,1191.5,1192,1190.25,1190.75,1323
20110901|2011-09-08 23:00,9,1191,1191,1187.75,1188.75,1768
20110901|2011-09-08 23:30,9,1189,1189.75,1188.25,1189.25,530
20110901|2011-09-09 00:00,9,1189.5,1189.75,1187.75,1188,1008
20110901|2011-09-09 00:30,9,1188,1188,1184.75,1185.75,4433
20110901|2011-09-09 01:00,9,1185.75,1186.25,1183,1183.5,5735
20110901|2011-09-09 01:30,9,1183.25,1188,1183,1187.5,4604
20110901|2011-09-09 02:00,9,1187.5,1191.5,1186.75,1186.75,14080
20110901|2011-09-09 02:30,9,1186.75,1190,1186,1186.75,12485
20110901|2011-09-09 03:00,9,1186.5,1186.5,1181,1183.25,14245
20110901|2011-09-09 03:30,9,1183.25,1184.5,1180.5,1183.25,8285
20110901|2011-09-09 04:00,9,1183.5,1184.75,1181,1182.25,8394
20110901|2011-09-09 04:30,9,1182.25,1183,1179.5,1179.75,8211
20110901|2011-09-09 05:00,9,1179.75,1185.5,1179.5,1183.75,12390
20110901|2011-09-09 05:30,9,1184,1184,1178.75,1179.75,11304
20110901|2011-09-09 06:00,9,1179.5,1182.25,1177.75,1180,8868
20110901|2011-09-09 06:30,9,1180,1180.5,1178.5,1180.25,6810
20110901|2011-09-09 07:00,9,1180.5,1185,1179.5,1184.75,12949
20110901|2011-09-09 07:30,9,1184.75,1185,1180,1180.5,13222
20110901|2011-09-09 08:00,9,1180.5,1180.75,1170.5,1171.5,54346
20110901|2011-09-09 08:30,9,1171.5,1173.5,1164,1168,100869
20110901|2011-09-09 09:00,9,1168,1173,1165.75,1173,45977
20110901|2011-09-09 09:30,9,1173,1175,1169.25,1170.75,31303
20110901|2011-09-09 10:00,9,1170.75,1175.5,1159.5,1160.75,61346
20110901|2011-09-09 10:30,9,1160.75,1163.75,1152.5,1155,55098
20110901|2011-09-09 11:00,9,1155.25,1156.75,1151.5,1154,30310
20110901|2011-09-09 11:30,9,1154,1157.75,1149.25,1157.25,33003
20110901|2011-09-09 12:00,9,1157.25,1161,1153.25,1156.5,31128
20110901|2011-09-09 12:30,9,1156.75,1156.75,1151.5,1153,18946
20110901|2011-09-09 13:00,9,1153.25,1155.75,1150,1150.5,26848
20110901|2011-09-09 13:30,9,1150.75,1154,1147.5,1148.75,32044
20110901|2011-09-09 14:00,9,1149.25,1152,1146.75,1148,27276
20110901|2011-09-09 14:30,9,1148.25,1157.5,1147.75,1153,74856
20110901|2011-09-09 15:00,9,1153.25,1158.75,1152.75,1158,39311
20110901|2011-09-11 17:00,12,1143.5,1146.75,1141,1146.5,8114
20110901|2011-09-11 17:30,12,1146.5,1148.25,1145.5,1146.75,1580
20110901|2011-09-11 18:00,12,1146.5,1149.5,1146.5,1148.25,1818
20110901|2011-09-11 18:30,12,1148.25,1149.25,1147,1148,2778
20110901|2011-09-11 19:00,12,1148,1150.75,1147.25,1147.5,3498
20110901|2011-09-11 19:30,12,1147.5,1149.5,1147.5,1148,701
20110901|2011-09-11 20:00,12,1148,1148.25,1145.75,1146,1669
20110901|2011-09-11 20:30,12,1146.25,1148.5,1145.5,1147.75,2144
20110901|2011-09-11 21:00,12,1147.75,1147.75,1144.75,1144.75,1111
20110901|2011-09-11 21:30,12,1144.75,1148.75,1143.75,1148.25,1895
20110901|2011-09-11 22:00,12,1148.25,1148.75,1146.25,1147.5,959
20110901|2011-09-11 22:30,12,1147.5,1149,1147.5,1147.75,1277
20110901|2011-09-11 23:00,12,1147.5,1148.75,1146.5,1147,461
20110901|2011-09-11 23:30,12,1147,1147.5,1144.25,1145.25,1459
20110901|2011-09-12 00:00,12,1145.75,1146.5,1145.25,1145.5,1062
20110901|2011-09-12 00:30,12,1145.5,1146.5,1143.75,1143.75,1558
20110901|2011-09-12 01:00,12,1143.75,1146,1141.5,1142.25,8846
20110901|2011-09-12 01:30,12,1142.25,1146,1140,1141.25,6513
20110901|2011-09-12 02:00,12,1141.25,1142.75,1136.75,1137.25,19069
20110901|2011-09-12 02:30,12,1137,1139.25,1134.75,1135.75,9911
20110901|2011-09-12 03:00,12,1135.5,1141,1134.25,1140.5,11540
20110901|2011-09-12 03:30,12,1140.5,1143.25,1139,1139.75,9457
20110901|2011-09-12 04:00,12,1140,1141,1137.5,1138.75,3964
20110901|2011-09-12 04:30,12,1138.75,1142,1136.25,1140.25,5941
20110901|2011-09-12 05:00,12,1140.5,1141.25,1137.5,1139.75,5516
20110901|2011-09-12 05:30,12,1139.5,1139.5,1133.75,1134.25,5699
20110901|2011-09-12 06:00,12,1134.5,1139.25,1132.25,1137.75,8785
20110901|2011-09-12 06:30,12,1137.75,1139.25,1134,1136.5,10987
20110901|2011-09-12 07:00,12,1136.75,1137,1129.5,1135,14663
20110901|2011-09-12 07:30,12,1135.25,1140,1135,1139.5,11035
20110901|2011-09-12 08:00,12,1139.5,1143,1137.5,1139,17801
20110901|2011-09-12 08:30,12,1139,1155,1138.5,1152.75,51769
20110901|2011-09-12 09:00,12,1152.5,1156.75,1146,1146,29433
20110901|2011-09-12 09:30,12,1146.25,1148.5,1140.25,1140.5,21327
20110901|2011-09-12 10:00,12,1140.5,1148.25,1140.25,1147,17793
20110901|2011-09-12 10:30,12,1146.75,1150,1144.75,1145.5,13863
20110901|2011-09-12 11:00,12,1145.25,1147.5,1142,1145.75,10148
20110901|2011-09-12 11:30,12,1146,1146,1140.5,1143.75,7811
20110901|2011-09-12 12:00,12,1144,1146.25,1140.75,1141.25,7419
20110901|2011-09-12 12:30,12,1141.25,1142.5,1136.75,1140.75,14563
20110901|2011-09-12 13:00,12,1141,1141,1134.75,1138.25,11916
20110901|2011-09-12 13:30,12,1138.5,1149.5,1137.25,1141.5,23708
20110901|2011-09-12 14:00,12,1141.75,1146.75,1138.75,1146.25,15558
20110901|2011-09-12 14:30,12,1146.5,1162,1146.25,1161.5,39811
20110901|2011-09-12 15:00,12,1161.5,1164,1160.5,1163.5,14922
20110901|2011-09-12 15:30,13,1162.75,1167.25,1162,1164,2689
20110901|2011-09-12 16:00,13,1164,1168.75,1163.5,1167.25,1781
20110901|2011-09-12 17:00,13,1167.25,1171.75,1166.5,1168,2048
20110901|2011-09-12 17:30,13,1167.75,1168.5,1167.25,1168.5,707
20110901|2011-09-12 18:00,13,1168.25,1168.5,1167,1167.25,354
20110901|2011-09-12 18:30,13,1167.25,1167.25,1165.25,1165.25,1142
20110901|2011-09-12 19:00,13,1165.5,1169,1163.25,1164.75,2259
20110901|2011-09-12 19:30,13,1165,1167.5,1164.75,1167,939
20110901|2011-09-12 20:00,13,1166.75,1169,1165.25,1169,1056
20110901|2011-09-12 20:30,13,1168.75,1169,1165,1166.25,717
20110901|2011-09-12 21:00,13,1166,1166,1163.25,1164.25,916
20110901|2011-09-12 21:30,13,1164,1165.75,1163.25,1165.25,603
20110901|2011-09-12 22:00,13,1165.25,1165.75,1164.75,1165.75,406
20110901|2011-09-12 22:30,13,1165.75,1166.75,1165.5,1166.75,742
20110901|2011-09-12 23:00,13,1166.75,1166.75,1165.5,1165.5,1087
20110901|2011-09-12 23:30,13,1165.5,1167,1164.5,1165.75,522
20110901|2011-09-13 00:00,13,1165.75,1166,1163.5,1164.25,1155
20110901|2011-09-13 00:30,13,1164.5,1165.75,1162.5,1163,2225
20110901|2011-09-13 01:00,13,1163.25,1166.75,1162.5,1165.25,3307
20110901|2011-09-13 01:30,13,1165,1167.5,1164,1166.25,2270
20110901|2011-09-13 02:00,13,1166.25,1166.25,1158.5,1161.25,10947
20110901|2011-09-13 02:30,13,1161,1161.75,1149.75,1150.5,9370
20110901|2011-09-13 03:00,13,1150.75,1154,1145,1149.75,15751
20110901|2011-09-13 03:30,13,1150,1151.75,1145.5,1151.5,7344
20110901|2011-09-13 04:00,13,1151.75,1154,1149.25,1151.5,7459
20110901|2011-09-13 04:30,13,1151.75,1154.5,1147.25,1148.5,4896
20110901|2011-09-13 05:00,13,1148.25,1149.5,1146.25,1149.5,5923
20110901|2011-09-13 05:30,13,1149.5,1154.25,1148.25,1151.75,5543
20110901|2011-09-13 06:00,13,1152,1160.25,1151.75,1159.75,9956
20110901|2011-09-13 06:30,13,1159.75,1165.5,1152.25,1157,18676
20110901|2011-09-13 07:00,13,1157.5,1158.75,1153.75,1157.25,8950
20110901|2011-09-13 07:30,13,1157,1165,1157,1161.25,10186
20110901|2011-09-13 08:00,13,1161.25,1165.75,1158.75,1164.75,8371
20110901|2011-09-13 08:30,13,1164.5,1170,1156.5,1169.25,25763
20110901|2011-09-13 09:00,13,1169.25,1174.25,1168,1169.5,23145
20110901|2011-09-13 09:30,13,1169.75,1171.5,1163.5,1165.5,12033
20110901|2011-09-13 10:00,13,1165.25,1167.25,1160,1162.75,11390
20110901|2011-09-13 10:30,13,1163,1168,1161.75,1164.25,8781
20110901|2011-09-13 11:00,13,1164,1167.5,1160.5,1166,7491
20110901|2011-09-13 11:30,13,1166,1169,1164,1167.75,5019
20110901|2011-09-13 12:00,13,1168,1171.5,1168,1170,5932
20110901|2011-09-13 12:30,13,1169.75,1174,1167.75,1172,7647
20110901|2011-09-13 13:00,13,1172,1176.25,1169.75,1176.25,8442
20110901|2011-09-13 13:30,13,1176,1176.75,1169.25,1171,9111
20110901|2011-09-13 14:00,13,1171,1172.75,1164.75,1170.75,12103
20110901|2011-09-13 14:30,13,1170.75,1175.25,1170,1172,18820
20110901|2011-09-13 15:00,13,1172,1172.75,1170.75,1171.25,9569
20110901|2011-09-13 15:30,14,1171.25,1171.75,1167.75,1169.5,1381
20110901|2011-09-13 16:00,14,1169.25,1170.75,1168.75,1170.75,174
20110901|2011-09-13 17:00,14,1170.5,1170.5,1167.5,1167.5,535
20110901|2011-09-13 17:30,14,1167.75,1170.5,1167.75,1170,201
20110901|2011-09-13 18:00,14,1170,1170.25,1169.75,1170,220
20110901|2011-09-13 18:30,14,1170,1170,1166.5,1167,948
20110901|2011-09-13 19:00,14,1167.25,1171.25,1167.25,1170.5,962
20110901|2011-09-13 19:30,14,1170.25,1172,1169.75,1171,586
20110901|2011-09-13 20:00,14,1171.25,1171.75,1169.5,1171.25,895
20110901|2011-09-13 20:30,14,1171,1171.5,1168,1168,926
20110901|2011-09-13 21:00,14,1168,1169.25,1165.5,1165.5,649
20110901|2011-09-13 21:30,14,1165.5,1167,1165.25,1165.5,428
20110901|2011-09-13 22:00,14,1165.5,1165.75,1160.25,1160.75,1687
20110901|2011-09-13 22:30,14,1160.75,1162,1157.75,1158.75,823
20110901|2011-09-13 23:00,14,1159,1160,1157.5,1158.5,576
20110901|2011-09-13 23:30,14,1158.5,1160.5,1158.5,1159.5,412
20110901|2011-09-14 00:00,14,1159,1160,1156.25,1157,972
20110901|2011-09-14 00:30,14,1157.25,1157.75,1154.25,1157.5,1367
20110901|2011-09-14 01:00,14,1157.25,1159.75,1155.25,1159.25,2669
20110901|2011-09-14 01:30,14,1159.25,1160,1155.5,1158,2420
20110901|2011-09-14 02:00,14,1157.75,1164.75,1157.75,1163.75,5242
20110901|2011-09-14 02:30,14,1163.5,1170.25,1163.5,1167.75,6343
20110901|2011-09-14 03:00,14,1167.75,1171.25,1165.5,1166.5,3347
20110901|2011-09-14 03:30,14,1166.25,1169,1164.5,1168,2799
20110901|2011-09-14 04:00,14,1167.75,1167.75,1164.75,1165.25,1999
20110901|2011-09-14 04:30,14,1165.75,1170.75,1165.75,1169.5,3225
20110901|2011-09-14 05:00,14,1169.75,1173.75,1169.5,1172.75,5366
20110901|2011-09-14 05:30,14,1173,1179.5,1172.75,1177.75,5669
20110901|2011-09-14 06:00,14,1177.5,1182.25,1177.5,1180.25,4255
20110901|2011-09-14 06:30,14,1180.5,1183.5,1178.5,1183.5,3598
20110901|2011-09-14 07:00,14,1183.5,1183.5,1179.25,1180,3611
20110901|2011-09-14 07:30,14,1179.5,1181,1175.75,1177.75,9154
20110901|2011-09-14 08:00,14,1177.75,1179.75,1175.5,1178,5574
20110901|2011-09-14 08:30,14,1178.25,1180.5,1172.75,1174.25,14385
20110901|2011-09-14 09:00,14,1174.25,1175,1161.5,1168,20406
20110901|2011-09-14 09:30,14,1168,1171.5,1165.5,1170.75,9779
20110901|2011-09-14 10:00,14,1170.5,1177.75,1168.25,1177.25,7260
20110901|2011-09-14 10:30,14,1177,1179,1174,1178.75,6632
20110901|2011-09-14 11:00,14,1179,1179.5,1175.75,1178,3815
20110901|2011-09-14 11:30,14,1178,1182.25,1178,1180,9482
20110901|2011-09-14 12:00,14,1180.25,1183,1180,1182,7177
20110901|2011-09-14 12:30,14,1182,1188.5,1181.5,1184.25,14129
20110901|2011-09-14 13:00,14,1184.25,1192.25,1184.25,1190.25,11345
20110901|2011-09-14 13:30,14,1190.25,1193,1188.75,1192.75,13563
20110901|2011-09-14 14:00,14,1192.75,1201.5,1192.75,1200,19865
20110901|2011-09-14 14:30,14,1200.25,1202.5,1188,1188.5,35258
20110901|2011-09-14 15:00,14,1188.25,1191.25,1187.25,1187.75,11327
20110901|2011-09-14 15:30,15,1189,1189.5,1187.5,1187.5,591
20110901|2011-09-14 16:00,15,1187.75,1187.75,1184.5,1184.5,499
20110901|2011-09-14 17:00,15,1185.25,1186,1184.5,1185,720
20110901|2011-09-14 17:30,15,1185.25,1187.5,1184.75,1187.25,378
20110901|2011-09-14 18:00,15,1187.25,1188.25,1187,1187.75,722
20110901|2011-09-14 18:30,15,1188,1189,1188,1189,318
20110901|2011-09-14 19:00,15,1189.25,1189.75,1187.75,1188.75,440
20110901|2011-09-14 19:30,15,1189,1189.75,1187.75,1188.5,255
20110901|2011-09-14 20:00,15,1188.75,1189.5,1187.25,1188.5,459
20110901|2011-09-14 20:30,15,1188.5,1189.5,1187.5,1189.25,313
20110901|2011-09-14 21:00,15,1189.5,1191.25,1188.75,1190,435
20110901|2011-09-14 21:30,15,1190.25,1191.25,1188,1188,265
20110901|2011-09-14 22:00,15,1187.75,1189.5,1185.25,1186.5,234
20110901|2011-09-14 22:30,15,1185.75,1188.75,1185.5,1187.5,310
20110901|2011-09-14 23:00,15,1187.25,1187.5,1185.5,1186,283
20110901|2011-09-14 23:30,15,1185.25,1185.75,1183.25,1183.75,636
20110901|2011-09-15 00:00,15,1183.5,1185.5,1183.25,1184.25,295
20110901|2011-09-15 00:30,15,1184.25,1188,1183.25,1188,518
20110901|2011-09-15 01:00,15,1188.25,1188.5,1185.75,1188.25,998
20110901|2011-09-15 01:30,15,1188.5,1189,1182.25,1184.5,1188
20110901|2011-09-15 02:00,15,1184.25,1190,1182.75,1189.75,2701
20110901|2011-09-15 02:30,15,1189.25,1193,1187.75,1192.75,3558
20110901|2011-09-15 03:00,15,1192.75,1193.25,1189.5,1191.75,2856
20110901|2011-09-15 03:30,15,1191.75,1194,1191.25,1193.5,2210
20110901|2011-09-15 04:00,15,1193,1194,1190.75,1191.5,1215
20110901|2011-09-15 04:30,15,1192.25,1195.25,1191.75,1195,2137
20110901|2011-09-15 05:00,15,1194.75,1195.5,1193,1193.75,1702
20110901|2011-09-15 05:30,15,1194,1197.25,1194,1197,1901
20110901|2011-09-15 06:00,15,1196.75,1197.25,1195.25,1196.75,1798
20110901|2011-09-15 06:30,15,1197.25,1197.25,1194.75,1195.75,1359
20110901|2011-09-15 07:00,15,1196.25,1196.25,1194.5,1195.25,1841
20110901|2011-09-15 07:30,15,1194.75,1195,1188.75,1190,10914
20110901|2011-09-15 08:00,15,1190.25,1206.5,1190.25,1201.25,23376
20110901|2011-09-15 08:30,15,1201,1202.25,1194.75,1198,11821
20110901|2011-09-15 09:00,15,1198.25,1204.75,1195,1196.5,10905
20110901|2011-09-15 09:30,15,1196.5,1196.5,1191.25,1192.5,8808
20110901|2011-09-15 10:00,15,1192.25,1198,1190.5,1197,6439
20110901|2011-09-15 10:30,15,1197.25,1200.75,1197,1199.75,5255
20110901|2011-09-15 11:00,15,1200,1202.25,1198.25,1200,3927
20110901|2011-09-15 11:30,15,1200.5,1203.25,1200,1202.25,2986
20110901|2011-09-15 12:00,15,1202.5,1204.75,1201.75,1202.5,2472
20110901|2011-09-15 12:30,15,1202.25,1204.25,1201,1204,1698
20110901|2011-09-15 13:00,15,1204.25,1208,1203.25,1204.75,5239
20110901|2011-09-15 13:30,15,1205,1208.5,1204.5,1207.5,3017
20110901|2011-09-15 14:00,15,1207.75,1209.5,1203.5,1204.5,5576
20110901|2011-09-15 14:30,15,1204.5,1209.5,1204,1209.25,24071
20110901|2011-09-15 15:00,15,1209.25,1212,1208.75,1211.25,8628
20110901|2011-09-15 15:30,16,1210,1210.25,1208.75,1209.25,579
20110901|2011-09-15 16:00,16,1209.5,1215,1209.25,1213.5,377
20110901|2011-09-15 17:00,16,1213.25,1214,1213,1213.75,647
20110901|2011-09-15 17:30,16,1213.5,1213.5,1210.5,1210.75,345
20110901|2011-09-15 18:00,16,1210.75,1212.75,1210.75,1212.75,314
20110901|2011-09-15 18:30,16,1212.25,1212.25,1210,1210,188
20110901|2011-09-15 19:00,16,1210.5,1210.5,1208.25,1208.75,233
20110901|2011-09-15 19:30,16,1209,1209.75,1208.5,1209,103
20110901|2011-09-15 20:00,16,1209,1210.75,1209,1210.5,294
20110901|2011-09-15 20:30,16,1210.5,1211.75,1210.25,1210.5,213
20110901|2011-09-15 21:00,16,1211.25,1211.75,1210,1210.25,299
20110901|2011-09-15 21:30,16,1210.5,1211.25,1210.25,1211.25,46
20110901|2011-09-15 22:00,16,1211.25,1214.25,1211.25,1213,275
20110901|2011-09-15 22:30,16,1212.75,1213.5,1211.75,1213.5,103
20110901|2011-09-15 23:00,16,1213.5,1213.5,1211.75,1213,271
20110901|2011-09-15 23:30,16,1212.75,1212.75,1210.75,1212,290
20110901|2011-09-16 00:00,16,1212.25,1213,1212.25,1212.25,159
20110901|2011-09-16 00:30,16,1212.75,1213.5,1211.25,1212,309
20110901|2011-09-16 01:00,16,1211.75,1212,1209.5,1210.25,393
20110901|2011-09-16 01:30,16,1210.75,1210.75,1209.5,1210,533
20110901|2011-09-16 02:00,16,1211,1211.25,1206.75,1207.5,2079
20110901|2011-09-16 02:30,16,1207.5,1208,1204,1204.75,3700
20110901|2011-09-16 03:00,16,1204.75,1205,1201.75,1202,2914
20110901|2011-09-16 03:30,16,1202,1204.25,1201.5,1203.25,3480
20110901|2011-09-16 04:00,16,1203.5,1207,1203.5,1206,1456
20110901|2011-09-16 04:30,16,1206,1209,1205,1207,801
20110901|2011-09-16 05:00,16,1207,1207,1204,1205.5,3750
20110901|2011-09-16 05:30,16,1205.5,1210.75,1205.5,1207,2269
20110901|2011-09-16 06:00,16,1207.5,1208.25,1205.25,1207,5963
20110901|2011-09-16 06:30,16,1207,1207.75,1203.25,1205.75,4323
20110901|2011-09-16 07:00,16,1206,1206.25,1203,1205.5,1622
20110901|2011-09-16 07:30,16,1205.5,1210.5,1204.75,1209,4018
20110901|2011-09-16 08:00,16,1209.5,1216,1208,1214.5,8376
20111201|2011-07-14 21:00,15,1302.75,1303,1302.75,1303,22
20111201|2011-07-14 21:30,15,1304.25,1304.25,1304.25,1304.25,1
20111201|2011-07-15 00:00,15,1300.5,1301.75,1300.5,1301.75,4
20111201|2011-07-15 01:00,15,1300,1300,1300,1300,1
20111201|2011-07-15 01:30,15,1299.5,1300.25,1299.25,1299.5,11
20111201|2011-07-15 02:00,15,1298,1298,1298,1298,1
20111201|2011-07-15 02:30,15,1298,1299.5,1298,1299.5,4
20111201|2011-07-15 03:00,15,1299.5,1299.5,1299.5,1299.5,1
20111201|2011-07-15 03:30,15,1302,1302,1302,1302,1
20111201|2011-07-15 04:00,15,1301,1304,1301,1304,6
20111201|2011-07-15 04:30,15,1302.5,1302.5,1302.5,1302.5,1
20111201|2011-07-15 05:00,15,1302,1302,1302,1302,1
20111201|2011-07-15 06:30,15,1304,1304.5,1304,1304.5,2
20111201|2011-07-15 07:00,15,1305.75,1306.25,1305.5,1305.5,3
20111201|2011-07-15 07:30,15,1303,1305.5,1302.75,1304.5,10
20111201|2011-07-15 08:00,15,1306,1307.5,1306,1307.25,8
20111201|2011-07-15 08:30,15,1308,1308.25,1303.25,1303.25,8
20111201|2011-07-15 09:00,15,1305,1305.5,1297.75,1297.75,17
20111201|2011-07-15 09:30,15,1297.75,1301.5,1297.75,1301.5,6
20111201|2011-07-15 10:00,15,1301.5,1303.75,1300.5,1303.75,15
20111201|2011-07-15 10:30,15,1302.75,1303.5,1302.5,1302.75,6
20111201|2011-07-15 11:00,15,1303.25,1306,1303.25,1304,6
20111201|2011-07-15 11:30,15,1304.75,1304.75,1301.75,1302.75,12
20111201|2011-07-15 12:00,15,1302,1302,1301.5,1301.75,5
20111201|2011-07-15 12:30,15,1302.25,1302.25,1301,1302,3
20111201|2011-07-15 13:00,15,1299.5,1301.25,1299.5,1299.75,51
20111201|2011-07-15 13:30,15,1298.25,1301.5,1298.25,1301.5,7
20111201|2011-07-15 14:00,15,1301.5,1304.5,1301.5,1304.5,16
20111201|2011-07-15 14:30,15,1307,1307,1307,1307,1
20111201|2011-07-15 15:00,15,1307.5,1309.5,1307.5,1309.5,10
20111201|2011-07-17 17:00,18,1307.25,1308,1307,1307.5,13
20111201|2011-07-17 17:30,18,1307.75,1307.75,1307.75,1307.75,1
20111201|2011-07-17 18:00,18,1306.5,1306.5,1305.5,1305.5,4
20111201|2011-07-17 19:00,18,1305,1305,1303.75,1303.75,4
20111201|2011-07-17 19:30,18,1302,1302,1300.5,1301,7
20111201|2011-07-17 20:00,18,1300,1300,1299.75,1300,4
20111201|2011-07-17 21:00,18,1302.5,1302.5,1302.5,1302.5,1
20111201|2011-07-17 21:30,18,1303,1304,1303,1303.75,9
20111201|2011-07-18 01:00,18,1301.75,1302.25,1301.75,1302.25,2
20111201|2011-07-18 02:00,18,1299.25,1299.25,1299.25,1299.25,1
20111201|2011-07-18 02:30,18,1300,1300,1300,1300,5
20111201|2011-07-18 03:30,18,1302.5,1303,1301.5,1301.5,4
20111201|2011-07-18 04:00,18,1301,1302.25,1300.75,1301.5,25
20111201|2011-07-18 04:30,18,1300.25,1300.25,1300.25,1300.25,21
20111201|2011-07-18 05:00,18,1300.5,1300.5,1300.5,1300.5,1
20111201|2011-07-18 05:30,18,1299,1299.25,1299,1299.25,19
20111201|2011-07-18 06:00,18,1297.25,1297.25,1296,1296,8
20111201|2011-07-18 06:30,18,1297.25,1300.75,1297.25,1300.75,3
20111201|2011-07-18 07:00,18,1301,1301,1299.75,1299.75,3
20111201|2011-07-18 07:30,18,1301,1301.25,1301,1301,9
20111201|2011-07-18 08:00,18,1301.5,1301.5,1301.5,1301.5,1
20111201|2011-07-18 08:30,18,1298.5,1301.5,1296,1296.25,14
20111201|2011-07-18 09:00,18,1297.75,1298.5,1291,1294.5,47
20111201|2011-07-18 09:30,18,1292,1293,1288.75,1291.25,33
20111201|2011-07-18 10:00,18,1291,1292,1289.75,1292,21
20111201|2011-07-18 10:30,18,1291.25,1291.25,1285.75,1285.75,18
20111201|2011-07-18 11:00,18,1289.25,1289.5,1288,1289,5
20111201|2011-07-18 11:30,18,1289.5,1289.5,1288.25,1289.5,15
20111201|2011-07-18 12:00,18,1289.25,1289.25,1288,1288.25,4
20111201|2011-07-18 12:30,18,1292.25,1293.25,1291.5,1293.25,11
20111201|2011-07-18 13:00,18,1292.5,1292.5,1292.25,1292.5,59
20111201|2011-07-18 13:30,18,1291,1291.75,1290.5,1291.75,3
20111201|2011-07-18 14:00,18,1294.75,1294.75,1292.25,1292.25,107
20111201|2011-07-18 14:30,18,1294,1295.75,1294,1295.75,13
20111201|2011-07-18 15:00,18,1295,1295,1293.5,1294.5,5
20111201|2011-07-18 15:30,19,1296.5,1297.75,1295.75,1295.75,5
20111201|2011-07-18 16:00,19,1295.25,1295.25,1295.25,1295.25,1
20111201|2011-07-18 17:30,19,1295,1295,1295,1295,1
20111201|2011-07-18 18:30,19,1295.25,1297.25,1295.25,1297.25,3
20111201|2011-07-18 19:00,19,1296.5,1296.5,1296.5,1296.5,1
20111201|2011-07-18 19:30,19,1298,1298.25,1298,1298.25,4
20111201|2011-07-18 20:00,19,1299.25,1299.25,1299.25,1299.25,2
20111201|2011-07-18 20:30,19,1297.25,1297.25,1297.25,1297.25,2
20111201|2011-07-18 22:30,19,1298.5,1299,1298.5,1299,80
20111201|2011-07-18 23:00,19,1299,1299,1298.75,1298.75,2
20111201|2011-07-18 23:30,19,1301,1301,1300.75,1300.75,2
20111201|2011-07-19 00:00,19,1300,1300,1300,1300,1
20111201|2011-07-19 00:30,19,1298.5,1298.5,1297.75,1297.75,2
20111201|2011-07-19 01:30,19,1299,1299,1299,1299,1
20111201|2011-07-19 02:00,19,1301.25,1302.5,1301.25,1302.5,5
20111201|2011-07-19 02:30,19,1302.5,1303,1302.5,1303,3
20111201|2011-07-19 03:00,19,1301.75,1301.75,1301.75,1301.75,1
20111201|2011-07-19 03:30,19,1304,1304,1303.75,1303.75,27
20111201|2011-07-19 04:00,19,1303,1305.5,1303,1304.75,28
20111201|2011-07-19 05:30,19,1303.75,1303.75,1302.5,1302.5,7
20111201|2011-07-19 06:00,19,1303.75,1304,1303.75,1304,2
20111201|2011-07-19 06:30,19,1303,1304,1302.75,1304,7
20111201|2011-07-19 07:00,19,1301,1304,1300,1302.5,130
20111201|2011-07-19 07:30,19,1304,1305,1301.5,1301.5,25
20111201|2011-07-19 08:00,19,1302.25,1303.25,1302.25,1303.25,27
20111201|2011-07-19 08:30,19,1305.25,1308.25,1305.25,1307,82
20111201|2011-07-19 09:00,19,1309,1310.25,1309,1310.25,7
20111201|2011-07-19 09:30,19,1310,1310,1309.25,1309.5,516
20111201|2011-07-19 10:00,19,1308.25,1308.5,1307,1308,12
20111201|2011-07-19 10:30,19,1308.5,1308.5,1305,1307,12
20111201|2011-07-19 11:00,19,1306.75,1307.5,1306.5,1306.5,4
20111201|2011-07-19 11:30,19,1307.75,1308.75,1306.5,1307.75,49
20111201|2011-07-19 12:00,19,1307.5,1310,1307,1310,8
20111201|2011-07-19 12:30,19,1310.25,1316.25,1310.25,1314,119
20111201|2011-07-19 13:00,19,1314.5,1314.75,1313.5,1314.25,8
20111201|2011-07-19 13:30,19,1314.5,1317.25,1314.5,1316.75,85
20111201|2011-07-19 14:00,19,1318,1318.5,1316.5,1316.5,7
20111201|2011-07-19 14:30,19,1316.5,1317.25,1316.5,1316.5,15
20111201|2011-07-19 15:00,19,1318.25,1318.75,1316,1316,7
20111201|2011-07-19 15:30,20,1318.5,1319.25,1317,1318.5,13
20111201|2011-07-19 16:00,20,1317.25,1317.25,1317.25,1317.25,2
20111201|2011-07-19 17:30,20,1317,1317,1317,1317,1
20111201|2011-07-19 18:00,20,1316.75,1316.75,1316.75,1316.75,1
20111201|2011-07-19 19:00,20,1318.25,1319.75,1318.25,1319.75,9
20111201|2011-07-19 19:30,20,1318.25,1318.5,1318.25,1318.5,5
20111201|2011-07-19 20:00,20,1319.25,1320.75,1319.25,1320.75,15
20111201|2011-07-19 21:00,20,1320,1320,1320,1320,1
20111201|2011-07-19 21:30,20,1319.75,1319.75,1318,1318,5
20111201|2011-07-19 22:00,20,1318.75,1318.75,1318.75,1318.75,1
20111201|2011-07-19 23:00,20,1318.5,1318.5,1318.5,1318.5,1
20111201|2011-07-20 00:00,20,1318,1318,1318,1318,2
20111201|2011-07-20 01:30,20,1319.25,1319.5,1319.25,1319.5,3
20111201|2011-07-20 02:00,20,1317.75,1319,1317.75,1319,3
20111201|2011-07-20 03:00,20,1320.75,1321,1320.75,1321,2
20111201|2011-07-20 04:00,20,1318,1318.75,1317.75,1318.75,25
20111201|2011-07-20 04:30,20,1320,1321,1320,1321,6
20111201|2011-07-20 05:00,20,1320.5,1321.25,1320.5,1321.25,2
20111201|2011-07-20 05:30,20,1321.75,1323.5,1321.75,1323.5,5
20111201|2011-07-20 06:00,20,1323.25,1323.25,1323.25,1323.25,1
20111201|2011-07-20 06:30,20,1324,1324,1322.5,1322.5,7
20111201|2011-07-20 07:00,20,1322,1322,1322,1322,2
20111201|2011-07-20 07:30,20,1322.25,1322.5,1322,1322,5
20111201|2011-07-20 08:30,20,1319.75,1319.75,1317,1317,20
20111201|2011-07-20 09:00,20,1315.75,1319,1313.75,1316.75,23
20111201|2011-07-20 09:30,20,1316.75,1318.75,1316.75,1317,9
20111201|2011-07-20 10:00,20,1319.25,1319.25,1319.25,1319.25,1
20111201|2011-07-20 10:30,20,1317,1318.25,1315.5,1315.5,6
20111201|2011-07-20 11:00,20,1316,1316,1316,1316,21
20111201|2011-07-20 11:30,20,1315.5,1315.75,1315.5,1315.75,2
20111201|2011-07-20 12:00,20,1316.25,1318.25,1316.25,1318.25,5
20111201|2011-07-20 12:30,20,1317.75,1319.5,1317.75,1319.5,2
20111201|2011-07-20 13:00,20,1319.5,1320,1319.25,1320,9
20111201|2011-07-20 13:30,20,1318,1318.25,1318,1318,3
20111201|2011-07-20 14:00,20,1318,1319,1317.5,1317.5,6
20111201|2011-07-20 14:30,20,1318,1318,1315.25,1316.75,8
20111201|2011-07-20 15:00,20,1317.25,1317.25,1315.25,1315.25,19
20111201|2011-07-20 15:30,21,1316,1316,1312,1312,20
20111201|2011-07-20 16:00,21,1311.5,1312,1311,1311.5,14
20111201|2011-07-20 17:00,21,1310.75,1311.5,1310.75,1311.25,4
20111201|2011-07-20 17:30,21,1312.5,1319,1312.5,1317.5,14
20111201|2011-07-20 18:00,21,1318.25,1320,1318.25,1319,15
20111201|2011-07-20 18:30,21,1318.5,1318.5,1318.5,1318.5,2
20111201|2011-07-20 19:00,21,1318.75,1318.75,1318.5,1318.5,3
20111201|2011-07-20 19:30,21,1317.25,1317.25,1317.25,1317.25,1
20111201|2011-07-20 20:00,21,1317.25,1319,1316.75,1318.5,12
20111201|2011-07-20 20:30,21,1318,1318,1317.5,1317.75,9
20111201|2011-07-20 21:00,21,1317,1317,1317,1317,1
20111201|2011-07-20 21:30,21,1316.75,1316.75,1315.75,1315.75,3
20111201|2011-07-20 22:00,21,1317.25,1317.25,1317.25,1317.25,1
20111201|2011-07-20 23:00,21,1317.5,1317.5,1317.5,1317.5,1
20111201|2011-07-20 23:30,21,1317.5,1318.25,1317.5,1318.25,7
20111201|2011-07-21 00:00,21,1318.75,1319.25,1318.75,1319.25,5
20111201|2011-07-21 00:30,21,1318.75,1318.75,1318.75,1318.75,1
20111201|2011-07-21 01:00,21,1320,1320,1320,1320,1
20111201|2011-07-21 01:30,21,1320.25,1320.25,1320.25,1320.25,2
20111201|2011-07-21 02:00,21,1322.25,1322.25,1318.25,1318.25,52
20111201|2011-07-21 02:30,21,1316.75,1316.75,1315,1315,26
20111201|2011-07-21 03:00,21,1316,1316,1316,1316,3
20111201|2011-07-21 03:30,21,1315.75,1315.75,1315.75,1315.75,1
20111201|2011-07-21 04:00,21,1312,1313.25,1312,1312,24
20111201|2011-07-21 04:30,21,1311.75,1311.75,1311.75,1311.75,1
20111201|2011-07-21 05:00,21,1311.75,1311.75,1310,1311,9
20111201|2011-07-21 05:30,21,1311.5,1314.5,1311.5,1314.25,8
20111201|2011-07-21 06:00,21,1316,1317,1316,1316,26
20111201|2011-07-21 06:30,21,1317.25,1319.5,1315.5,1319.5,5
20111201|2011-07-21 07:00,21,1319.5,1323.5,1319,1322.5,61
20111201|2011-07-21 07:30,21,1324.25,1326,1323.5,1324.75,23
20111201|2011-07-21 08:00,21,1323.5,1323.5,1323.5,1323.5,22
20111201|2011-07-21 08:30,21,1323.5,1328.75,1321.25,1328.75,37
20111201|2011-07-21 09:00,21,1329.25,1332.75,1329.25,1331.5,59
20111201|2011-07-21 09:30,21,1335.5,1335.5,1334.5,1335.25,15
20111201|2011-07-21 10:00,21,1333.75,1333.75,1331.25,1331.25,10
20111201|2011-07-21 10:30,21,1330.75,1331,1329.5,1331,29
20111201|2011-07-21 11:30,21,1333.75,1336.25,1333.75,1335,28
20111201|2011-07-21 12:00,21,1335.5,1337,1335.25,1337,46
20111201|2011-07-21 12:30,21,1336.5,1336.5,1335,1335.75,8
20111201|2011-07-21 13:00,21,1334.75,1335.25,1333.5,1334.5,12
20111201|2011-07-21 13:30,21,1336,1336,1336,1336,1
20111201|2011-07-21 14:00,21,1335.5,1336.75,1335,1335.25,9
20111201|2011-07-21 14:30,21,1336,1336,1334.25,1334.25,3
20111201|2011-07-21 15:00,21,1335.75,1336.75,1335.5,1336.75,5
20111201|2011-07-21 15:30,22,1336.25,1339,1336.25,1338.25,38
20111201|2011-07-21 16:00,22,1338.25,1338.5,1338,1338.5,5
20111201|2011-07-21 17:30,22,1338.5,1338.5,1337.5,1337.5,6
20111201|2011-07-21 18:00,22,1338,1338,1338,1338,1
20111201|2011-07-21 18:30,22,1338.5,1338.5,1338.5,1338.5,5
20111201|2011-07-21 19:30,22,1337.25,1337.25,1337.25,1337.25,1
20111201|2011-07-21 20:00,22,1337,1337.5,1337,1337.5,2
20111201|2011-07-21 21:00,22,1337.25,1337.25,1337.25,1337.25,10
20111201|2011-07-21 22:00,22,1338.5,1338.5,1338.5,1338.5,1
20111201|2011-07-21 22:30,22,1338.5,1340.5,1338.5,1340,47
20111201|2011-07-21 23:30,22,1340,1340,1340,1340,1
20111201|2011-07-22 00:30,22,1340,1340,1339.75,1339.75,2
20111201|2011-07-22 01:30,22,1338.75,1340.25,1338.5,1340.25,7
20111201|2011-07-22 02:00,22,1338.5,1340,1338.25,1339.5,5
20111201|2011-07-22 02:30,22,1340,1340,1339.25,1339.25,6
20111201|2011-07-22 03:00,22,1339.25,1339.25,1339.25,1339.25,1
20111201|2011-07-22 03:30,22,1339.5,1341.75,1339.5,1341.75,5
20111201|2011-07-22 04:00,22,1340.75,1340.75,1340.25,1340.25,2
20111201|2011-07-22 04:30,22,1340.25,1340.25,1340.25,1340.25,1
20111201|2011-07-22 05:00,22,1341.5,1341.5,1340.75,1341,8
20111201|2011-07-22 05:30,22,1340.25,1340.25,1338.75,1339,68
20111201|2011-07-22 06:00,22,1340.5,1340.5,1340.5,1340.5,1
20111201|2011-07-22 06:30,22,1339.25,1339.25,1337.75,1337.75,6
20111201|2011-07-22 07:00,22,1338.25,1338.25,1337.5,1337.75,3
20111201|2011-07-22 07:30,22,1336,1336.5,1335.25,1335.75,31
20111201|2011-07-22 08:00,22,1333.75,1335.25,1333.75,1335.25,8
20111201|2011-07-22 08:30,22,1334.25,1336,1330.75,1332,28
20111201|2011-07-22 09:00,22,1330.25,1332.25,1327.5,1329.5,72
20111201|2011-07-22 09:30,22,1331.5,1331.5,1330.75,1330.75,3
20111201|2011-07-22 10:00,22,1333,1333,1332,1332,4
20111201|2011-07-22 10:30,22,1332.75,1334.25,1332.75,1334,17
20111201|2011-07-22 11:00,22,1333.5,1335.5,1333.5,1335.5,13
20111201|2011-07-22 11:30,22,1335.5,1335.5,1335,1335,5
20111201|2011-07-22 12:00,22,1336,1336,1336,1336,4
20111201|2011-07-22 12:30,22,1335.5,1336.25,1335.5,1336.25,3
20111201|2011-07-22 13:00,22,1335,1335.5,1335,1335.5,2
20111201|2011-07-22 13:30,22,1335.5,1335.5,1335.5,1335.5,2
20111201|2011-07-22 14:00,22,1336.5,1336.5,1334.75,1334.75,8
20111201|2011-07-22 14:30,22,1335.25,1335.25,1335.25,1335.25,1
20111201|2011-07-22 15:00,22,1336,1336,1335.25,1335.25,8
20111201|2011-07-24 17:00,25,1326,1326,1316.5,1322,108
20111201|2011-07-24 17:30,25,1323.5,1325,1323.25,1323.25,69
20111201|2011-07-24 18:00,25,1325,1325,1324.25,1324.25,6
20111201|2011-07-24 18:30,25,1324,1325,1324,1325,2
20111201|2011-07-24 19:00,25,1324.5,1324.5,1323,1323,7
20111201|2011-07-24 19:30,25,1323.25,1323.25,1323.25,1323.25,32
20111201|2011-07-24 20:00,25,1324.5,1324.5,1324.5,1324.5,1
20111201|2011-07-24 20:30,25,1323,1323,1322.75,1322.75,51
20111201|2011-07-24 21:30,25,1322.25,1322.25,1322.25,1322.25,1
20111201|2011-07-24 22:00,25,1321.25,1321.5,1320,1320.25,12
20111201|2011-07-24 22:30,25,1320,1321,1320,1321,4
20111201|2011-07-24 23:00,25,1322.5,1322.75,1322.5,1322.75,10
20111201|2011-07-24 23:30,25,1320.25,1320.25,1320.25,1320.25,1
20111201|2011-07-25 00:00,25,1319.75,1321,1319.75,1321,33
20111201|2011-07-25 00:30,25,1322.5,1322.5,1322.5,1322.5,12
20111201|2011-07-25 01:00,25,1321.75,1322.75,1321.75,1322.5,39
20111201|2011-07-25 01:30,25,1322.25,1322.5,1321.75,1321.75,23
20111201|2011-07-25 02:00,25,1322.5,1322.75,1321.25,1322.75,33
20111201|2011-07-25 02:30,25,1323,1324.5,1321.75,1324.5,40
20111201|2011-07-25 03:00,25,1325.25,1325.25,1323.5,1323.5,11
20111201|2011-07-25 03:30,25,1324.5,1326,1324.25,1326,7
20111201|2011-07-25 04:00,25,1325.25,1325.25,1325.25,1325.25,1
20111201|2011-07-25 04:30,25,1325,1325,1324.75,1324.75,2
20111201|2011-07-25 05:00,25,1325.5,1325.5,1324.75,1324.75,31
20111201|2011-07-25 05:30,25,1323.5,1323.5,1323.5,1323.5,1
20111201|2011-07-25 07:00,25,1326.75,1326.75,1325.5,1325.5,2
20111201|2011-07-25 07:30,25,1324.5,1324.5,1324.5,1324.5,1
20111201|2011-07-25 08:00,25,1324.5,1324.5,1323.25,1323.25,9
20111201|2011-07-25 08:30,25,1322.25,1325.25,1322,1324.5,12
20111201|2011-07-25 09:00,25,1326.5,1330.25,1326.5,1330.25,15
20111201|2011-07-25 09:30,25,1329,1330.5,1327,1327,59
20111201|2011-07-25 10:00,25,1329.25,1329.5,1329,1329.5,5
20111201|2011-07-25 10:30,25,1330.5,1331.5,1330.5,1331,20
20111201|2011-07-25 11:00,25,1331,1331.25,1330.5,1330.5,4
20111201|2011-07-25 11:30,25,1332.5,1333.25,1332.25,1332.5,16
20111201|2011-07-25 12:00,25,1333,1334.25,1333,1334,4
20111201|2011-07-25 12:30,25,1332,1332,1332,1332,6
20111201|2011-07-25 13:00,25,1333.25,1334,1333.25,1334,4
20111201|2011-07-25 13:30,25,1333.25,1333.25,1330.5,1331.5,11
20111201|2011-07-25 14:00,25,1329.25,1329.25,1328.25,1328.25,17
20111201|2011-07-25 14:30,25,1329.75,1329.75,1327.25,1328.5,74
20111201|2011-07-25 15:00,25,1330.5,1331,1328.25,1328.25,88
20111201|2011-07-25 15:30,26,1328,1328,1328,1328,25
20111201|2011-07-25 16:00,26,1328,1328,1327,1327,2
20111201|2011-07-25 17:30,26,1327,1327,1326.5,1326.5,3
20111201|2011-07-25 18:30,26,1326,1326.5,1326,1326.5,3
20111201|2011-07-25 19:00,26,1326.25,1326.25,1324.75,1324.75,3
20111201|2011-07-25 19:30,26,1325,1326,1324.75,1326,40
20111201|2011-07-25 20:00,26,1326,1326,1321.75,1321.75,59
20111201|2011-07-25 20:30,26,1321.5,1323.5,1321.5,1323.5,3
20111201|2011-07-25 21:00,26,1325,1325,1325,1325,30
20111201|2011-07-25 21:30,26,1326.25,1327,1326.25,1327,17
20111201|2011-07-25 22:00,26,1327.25,1330.25,1327.25,1330.25,30
20111201|2011-07-25 22:30,26,1330.5,1330.75,1329.75,1330,6
20111201|2011-07-25 23:30,26,1330.75,1330.75,1330.75,1330.75,1
20111201|2011-07-26 00:00,26,1330.5,1331,1330.5,1331,4
20111201|2011-07-26 00:30,26,1330,1330,1330,1330,2
20111201|2011-07-26 01:30,26,1332,1332.75,1332,1332.75,2
20111201|2011-07-26 02:00,26,1333,1333.75,1332.25,1332.25,46
20111201|2011-07-26 02:30,26,1332,1332,1330.5,1331,7
20111201|2011-07-26 03:00,26,1332,1332,1332,1332,1
20111201|2011-07-26 04:00,26,1327.5,1327.5,1326.5,1326.5,4
20111201|2011-07-26 04:30,26,1328,1328,1327.75,1327.75,90
20111201|2011-07-26 05:00,26,1329.25,1329.25,1329.25,1329.25,1
20111201|2011-07-26 05:30,26,1328.25,1329,1328.25,1329,20
20111201|2011-07-26 06:30,26,1331.5,1331.5,1330,1330,36
20111201|2011-07-26 07:00,26,1330.75,1330.75,1330.75,1330.75,24
20111201|2011-07-26 08:00,26,1328.25,1328.75,1328.25,1328.5,10
20111201|2011-07-26 08:30,26,1326.75,1327,1320,1320,98
20111201|2011-07-26 09:00,26,1322.75,1323.25,1320,1321.75,47
20111201|2011-07-26 09:30,26,1322,1325.5,1322,1324.25,37
20111201|2011-07-26 10:00,26,1324.5,1327,1324.5,1327,64
20111201|2011-07-26 10:30,26,1324.5,1324.5,1324.25,1324.25,50
20111201|2011-07-26 11:00,26,1325,1326.5,1325,1326.25,6
20111201|2011-07-26 11:30,26,1326.25,1326.25,1326.25,1326.25,1
20111201|2011-07-26 12:00,26,1325,1325,1324.5,1324.5,3
20111201|2011-07-26 13:00,26,1326.5,1329,1326.5,1329,14
20111201|2011-07-26 13:30,26,1326.75,1326.75,1326.75,1326.75,1
20111201|2011-07-26 14:00,26,1325.5,1325.75,1325.5,1325.5,55
20111201|2011-07-26 14:30,26,1322.75,1323,1320.75,1321,21
20111201|2011-07-26 15:00,26,1322,1322,1321.25,1321.5,14
20111201|2011-07-26 15:30,27,1320.5,1320.5,1320.5,1320.5,5
20111201|2011-07-26 17:00,27,1320,1320,1320,1320,1
20111201|2011-07-26 18:00,27,1321,1321,1321,1321,2
20111201|2011-07-26 18:30,27,1320.75,1320.75,1320.75,1320.75,3
20111201|2011-07-26 19:00,27,1320.5,1320.5,1319.75,1319.75,4
20111201|2011-07-26 19:30,27,1319.25,1321,1319.25,1321,75
20111201|2011-07-26 21:00,27,1322,1322,1322,1322,1
20111201|2011-07-26 22:00,27,1322.25,1322.75,1322.25,1322.75,41
20111201|2011-07-26 22:30,27,1322,1322,1322,1322,3
20111201|2011-07-26 23:30,27,1322.25,1322.25,1321.75,1321.75,4
20111201|2011-07-27 00:00,27,1321.5,1321.5,1321.5,1321.5,1
20111201|2011-07-27 00:30,27,1321.75,1321.75,1321.75,1321.75,1
20111201|2011-07-27 02:00,27,1320.75,1320.75,1320.75,1320.75,1
20111201|2011-07-27 02:30,27,1322,1322,1319.5,1319.5,2
20111201|2011-07-27 03:00,27,1320.25,1320.75,1320,1320.75,506
20111201|2011-07-27 05:00,27,1321,1321,1319.75,1320,48
20111201|2011-07-27 05:30,27,1319.75,1319.75,1319,1319.75,232
20111201|2011-07-27 06:00,27,1319.5,1320,1318.5,1318.5,45
20111201|2011-07-27 06:30,27,1318.75,1319.25,1318,1318,105
20111201|2011-07-27 07:00,27,1318,1318,1316.25,1317.25,112
20111201|2011-07-27 07:30,27,1316,1316.25,1313,1314,57
20111201|2011-07-27 08:00,27,1316.25,1316.5,1316.25,1316.5,2
20111201|2011-07-27 08:30,27,1314.75,1314.75,1310.25,1311,36
20111201|2011-07-27 09:00,27,1310.25,1310.75,1302.75,1304.25,68
20111201|2011-07-27 09:30,27,1302,1307.5,1301.75,1307.25,23
20111201|2011-07-27 10:00,27,1306.75,1308.75,1306.25,1308.75,48
20111201|2011-07-27 10:30,27,1310.5,1310.5,1306,1306,11
20111201|2011-07-27 11:00,27,1305.75,1305.75,1305.75,1305.75,1
20111201|2011-07-27 11:30,27,1304.75,1306.25,1304.75,1306.25,16
20111201|2011-07-27 12:00,27,1304.75,1305,1303,1303,15
20111201|2011-07-27 12:30,27,1303,1305.5,1302.75,1305.5,16
20111201|2011-07-27 13:00,27,1304.75,1304.75,1301,1301,11
20111201|2011-07-27 13:30,27,1301.25,1301.25,1297.5,1297.5,57
20111201|2011-07-27 14:00,27,1299.5,1300,1294.75,1294.75,17
20111201|2011-07-27 14:30,27,1298,1299,1295.5,1295.5,23
20111201|2011-07-27 15:00,27,1294.75,1294.75,1293,1293.25,8
20111201|2011-07-27 15:30,28,1295.25,1295.25,1295.25,1295.25,1
20111201|2011-07-27 16:00,28,1294,1294,1294,1294,1
20111201|2011-07-27 17:30,28,1295,1295.25,1295,1295.25,2
20111201|2011-07-27 18:00,28,1295,1295,1295,1295,1
20111201|2011-07-27 18:30,28,1294.5,1294.5,1293,1293,9
20111201|2011-07-27 19:00,28,1293,1296.25,1293,1296.25,3
20111201|2011-07-27 20:30,28,1294.75,1294.75,1294.75,1294.75,1
20111201|2011-07-27 22:00,28,1295.5,1296.25,1295.5,1296.25,2
20111201|2011-07-27 23:30,28,1295.5,1295.5,1295,1295,3
20111201|2011-07-28 01:00,28,1295.5,1295.5,1294,1294.25,27
20111201|2011-07-28 01:30,28,1296,1296,1295.25,1295.25,2
20111201|2011-07-28 02:00,28,1296.25,1296.25,1296.25,1296.25,25
20111201|2011-07-28 02:30,28,1297.5,1299,1297.25,1299,6
20111201|2011-07-28 03:00,28,1299,1300.5,1298.75,1298.75,63
20111201|2011-07-28 03:30,28,1298.25,1298.25,1298,1298,3
20111201|2011-07-28 04:00,28,1297,1297,1296.25,1296.75,6
20111201|2011-07-28 04:30,28,1295.75,1295.75,1293,1293,6
20111201|2011-07-28 05:00,28,1294,1294,1291.75,1291.75,15
20111201|2011-07-28 05:30,28,1291,1294,1290.75,1294,9
20111201|2011-07-28 06:30,28,1296.25,1296.25,1295,1295,20
20111201|2011-07-28 07:00,28,1293,1293,1291,1291,21
20111201|2011-07-28 07:30,28,1296.25,1299.5,1295.5,1296,17
20111201|2011-07-28 08:00,28,1295.25,1296.75,1295.25,1296.75,4
20111201|2011-07-28 08:30,28,1295.5,1298.25,1294.5,1298,17
20111201|2011-07-28 09:00,28,1295.5,1301.5,1295.5,1299,14
20111201|2011-07-28 09:30,28,1301,1301,1301,1301,1
20111201|2011-07-28 10:00,28,1302,1305.75,1301.75,1305.75,33
20111201|2011-07-28 10:30,28,1305.75,1306.5,1304.75,1304.75,14
20111201|2011-07-28 11:00,28,1306.5,1307,1302.75,1302.75,9
20111201|2011-07-28 11:30,28,1303.25,1303.25,1303,1303,7
20111201|2011-07-28 12:00,28,1303.75,1303.75,1301,1301,2
20111201|2011-07-28 12:30,28,1304,1304,1302.5,1302.5,3
20111201|2011-07-28 13:00,28,1300.5,1300.5,1298,1298,8
20111201|2011-07-28 13:30,28,1298.25,1299,1297.25,1299,29
20111201|2011-07-28 14:00,28,1297,1297,1293,1293,15
20111201|2011-07-28 14:30,28,1293.75,1293.75,1290.25,1291.75,21
20111201|2011-07-28 15:00,28,1292,1292,1290.75,1291.5,9
20111201|2011-07-28 15:30,29,1293.25,1293.25,1293.25,1293.25,1
20111201|2011-07-28 16:00,29,1292.75,1292.75,1286,1288.5,22
20111201|2011-07-28 17:00,29,1291.25,1291.5,1289.75,1290,6
20111201|2011-07-28 17:30,29,1289.5,1289.5,1289,1289,5
20111201|2011-07-28 18:00,29,1289.75,1289.75,1289.75,1289.75,6
20111201|2011-07-28 18:30,29,1291,1291,1289.5,1289.5,2
20111201|2011-07-28 19:00,29,1291,1291,1290,1290,9
20111201|2011-07-28 19:30,29,1290,1291.25,1290,1291,4
20111201|2011-07-28 20:30,29,1290.5,1290.75,1289.5,1289.5,68
20111201|2011-07-28 21:00,29,1290.75,1290.75,1286.25,1286.25,11
20111201|2011-07-28 21:30,29,1285,1285,1275.75,1281.5,83
20111201|2011-07-28 22:00,29,1279,1282,1279,1281.5,55
20111201|2011-07-28 22:30,29,1282.75,1285,1282,1282.5,24
20111201|2011-07-28 23:00,29,1282,1283.75,1282,1283.75,17
20111201|2011-07-29 00:00,29,1282.5,1282.5,1280.25,1280.75,79
20111201|2011-07-29 00:30,29,1281.25,1281.25,1281.25,1281.25,1
20111201|2011-07-29 01:00,29,1283,1284.75,1283,1284,25
20111201|2011-07-29 01:30,29,1283.75,1285,1283.75,1285,3
20111201|2011-07-29 02:00,29,1282.5,1285.5,1282.5,1285.5,2
20111201|2011-07-29 02:30,29,1288.25,1288.5,1286.5,1286.5,4
20111201|2011-07-29 03:00,29,1284.5,1284.5,1284.5,1284.5,1
20111201|2011-07-29 04:00,29,1287.75,1287.75,1287,1287,2
20111201|2011-07-29 04:30,29,1286.25,1287.75,1286.25,1287.75,16
20111201|2011-07-29 05:00,29,1286.75,1286.75,1286.75,1286.75,2
20111201|2011-07-29 05:30,29,1285.5,1285.5,1284,1284.5,5
20111201|2011-07-29 06:00,29,1285.5,1286.25,1285.5,1285.5,10
20111201|2011-07-29 06:30,29,1285,1286,1285,1285.25,5
20111201|2011-07-29 07:00,29,1285.25,1285.75,1284.75,1284.75,23
20111201|2011-07-29 07:30,29,1281,1281.75,1277,1279.25,79
20111201|2011-07-29 08:00,29,1279.25,1280,1278.75,1279.25,33
20111201|2011-07-29 08:30,29,1277.25,1282.25,1273.75,1281.5,57
20111201|2011-07-29 09:00,29,1280,1283.5,1279.5,1282,37
20111201|2011-07-29 09:30,29,1283.25,1289.75,1281,1289.25,55
20111201|2011-07-29 10:00,29,1288.75,1294,1288.75,1291.5,47
20111201|2011-07-29 10:30,29,1291,1291,1290,1290.25,14
20111201|2011-07-29 11:00,29,1288,1288.75,1285.75,1287.25,12
20111201|2011-07-29 11:30,29,1285.25,1286.25,1285,1285,7
20111201|2011-07-29 12:00,29,1285.5,1287.25,1285.5,1286.25,12
20111201|2011-07-29 12:30,29,1288,1289.75,1288,1288.5,7
20111201|2011-07-29 13:00,29,1289.25,1291.5,1288,1288,10
20111201|2011-07-29 13:30,29,1289.75,1289.75,1288,1288,8
20111201|2011-07-29 14:00,29,1287.25,1287.75,1284.5,1286,15
20111201|2011-07-29 14:30,29,1285,1286.5,1282.25,1283,30
20111201|2011-07-29 15:00,29,1280.25,1287.5,1279.75,1284.25,73
20111201|2011-07-31 17:00,1,1295.25,1301.75,1295.25,1299.75,34
20111201|2011-07-31 17:30,1,1299.5,1299.5,1297,1298.5,3
20111201|2011-07-31 18:00,1,1299.75,1301,1299.75,1301,2
20111201|2011-07-31 18:30,1,1300.75,1300.75,1298.75,1299,11
20111201|2011-07-31 19:00,1,1298.75,1300.75,1298.75,1300.75,4
20111201|2011-07-31 19:30,1,1301.25,1304,1301.25,1301.75,23
20111201|2011-07-31 20:00,1,1303,1303,1302.25,1302.75,8
20111201|2011-07-31 20:30,1,1301.5,1302.75,1301.5,1302.75,4
20111201|2011-07-31 21:00,1,1302.5,1302.5,1301.75,1301.75,2
20111201|2011-07-31 21:30,1,1301.25,1301.25,1301.25,1301.25,26
20111201|2011-07-31 23:00,1,1302.75,1303,1302.75,1303,3
20111201|2011-08-01 00:30,1,1301.75,1301.75,1301.75,1301.75,1
20111201|2011-08-01 01:00,1,1302.25,1303.5,1301.75,1301.75,28
20111201|2011-08-01 01:30,1,1302,1302,1301.75,1301.75,7
20111201|2011-08-01 02:00,1,1301.25,1301.5,1299.5,1299.5,67
20111201|2011-08-01 02:30,1,1298,1298.5,1295,1295.5,101
20111201|2011-08-01 03:00,1,1296,1297.25,1293.75,1293.75,8
20111201|2011-08-01 03:30,1,1294.75,1296.5,1294.25,1296.5,7
20111201|2011-08-01 04:30,1,1297,1297.5,1297,1297.5,12
20111201|2011-08-01 05:00,1,1298.25,1299.25,1298.25,1299,42
20111201|2011-08-01 05:30,1,1299.25,1301,1299,1301,7
20111201|2011-08-01 06:00,1,1300.25,1300.25,1299,1300.25,9
20111201|2011-08-01 06:30,1,1298.75,1298.75,1298.25,1298.25,2
20111201|2011-08-01 07:00,1,1298.5,1298.75,1298.5,1298.75,23
20111201|2011-08-01 07:30,1,1299,1299,1295.25,1295.5,6
20111201|2011-08-01 08:00,1,1296.5,1297.25,1296,1297,43
20111201|2011-08-01 08:30,1,1298.25,1298.25,1285.75,1285.75,20
20111201|2011-08-01 09:00,1,1281.75,1281.75,1270.25,1276.75,96
20111201|2011-08-01 09:30,1,1275.5,1278.25,1274.75,1275,54
20111201|2011-08-01 10:00,1,1273.75,1274.75,1271,1274.75,14
20111201|2011-08-01 10:30,1,1274.25,1274.25,1266.75,1266.75,44
20111201|2011-08-01 11:00,1,1267.25,1268,1265.25,1268,16
20111201|2011-08-01 11:30,1,1268,1270.25,1267.75,1269.75,14
20111201|2011-08-01 12:00,1,1270,1270,1267.5,1269.25,13
20111201|2011-08-01 12:30,1,1270.25,1270.5,1270.25,1270.5,3
20111201|2011-08-01 13:00,1,1270.25,1270.25,1267.25,1268,10
20111201|2011-08-01 13:30,1,1269.25,1274.25,1269.25,1273.75,16
20111201|2011-08-01 14:00,1,1276,1278,1274.25,1277.75,142
20111201|2011-08-01 14:30,1,1276,1279,1273.5,1277.5,30
20111201|2011-08-01 15:00,1,1276,1277,1275.25,1275.25,19
20111201|2011-08-01 15:30,2,1273.75,1273.75,1272.75,1273.75,13
20111201|2011-08-01 16:00,2,1273,1273,1271.75,1271.75,5
20111201|2011-08-01 17:30,2,1277,1277,1277,1277,1
20111201|2011-08-01 18:00,2,1277.5,1277.5,1274.75,1275.75,22
20111201|2011-08-01 19:00,2,1275.25,1275.25,1275.25,1275.25,1
20111201|2011-08-01 19:30,2,1276.25,1276.25,1276.25,1276.25,40
20111201|2011-08-01 20:00,2,1275.25,1276,1275.25,1276,2
20111201|2011-08-01 20:30,2,1272.5,1272.5,1272.5,1272.5,3
20111201|2011-08-01 21:00,2,1272.75,1272.75,1272.75,1272.75,1
20111201|2011-08-01 22:00,2,1272.5,1272.5,1271.75,1271.75,2
20111201|2011-08-01 22:30,2,1270,1270,1270,1270,1
20111201|2011-08-01 23:30,2,1270,1270,1270,1270,2
20111201|2011-08-02 00:00,2,1269.25,1269.25,1268.75,1268.75,3
20111201|2011-08-02 01:30,2,1271.5,1271.5,1269.25,1269.25,2
20111201|2011-08-02 02:00,2,1269,1270,1265,1265,8
20111201|2011-08-02 02:30,2,1267.5,1267.5,1266.5,1266.5,28
20111201|2011-08-02 03:00,2,1269.5,1269.5,1269,1269,2
20111201|2011-08-02 03:30,2,1268.5,1268.5,1268.25,1268.25,2
20111201|2011-08-02 04:00,2,1268,1268.25,1265.75,1265.75,9
20111201|2011-08-02 04:30,2,1267.25,1267.25,1266,1266.25,4
20111201|2011-08-02 05:00,2,1266.25,1270,1266.25,1270,20
20111201|2011-08-02 05:30,2,1267.5,1267.5,1267,1267,6
20111201|2011-08-02 06:00,2,1268.5,1269,1267,1267,6
20111201|2011-08-02 06:30,2,1267,1268,1266.75,1268,59
20111201|2011-08-02 07:00,2,1266,1266,1262.25,1262.75,9
20111201|2011-08-02 07:30,2,1261.5,1267.5,1261.5,1267.5,14
20111201|2011-08-02 08:00,2,1267.25,1267.25,1266,1266.75,10
20111201|2011-08-02 08:30,2,1267.75,1272,1267.75,1271,29
20111201|2011-08-02 09:00,2,1272.75,1272.75,1268.25,1268.25,10
20111201|2011-08-02 09:30,2,1269.75,1270.75,1266,1267,7
20111201|2011-08-02 10:00,2,1265.25,1265.25,1262.25,1263.5,20
20111201|2011-08-02 10:30,2,1264,1264,1262,1263,8
20111201|2011-08-02 11:00,2,1262,1265.75,1262,1264.5,12
20111201|2011-08-02 11:30,2,1263.5,1263.5,1255.75,1257.75,68
20111201|2011-08-02 12:00,2,1257.25,1262,1257.25,1260,42
20111201|2011-08-02 12:30,2,1259.75,1259.75,1252.25,1253.75,169
20111201|2011-08-02 13:00,2,1254.75,1258.25,1254.75,1256.5,113
20111201|2011-08-02 13:30,2,1256.25,1258.5,1254,1258.5,22
20111201|2011-08-02 14:00,2,1258.25,1258.25,1251,1252,37
20111201|2011-08-02 14:30,2,1251.75,1253,1244.75,1244.75,60
20111201|2011-08-02 15:00,2,1243.5,1244.5,1241.25,1242,53
20111201|2011-08-02 15:30,3,1243,1243,1241,1241,8
20111201|2011-08-02 16:00,3,1240,1241.25,1240,1241.25,4
20111201|2011-08-02 17:00,3,1239.75,1240.5,1239.75,1240,4
20111201|2011-08-02 17:30,3,1240,1240,1240,1240,5
20111201|2011-08-02 18:00,3,1241.75,1241.75,1241.75,1241.75,4
20111201|2011-08-02 18:30,3,1241.5,1241.5,1241.25,1241.25,2
20111201|2011-08-02 19:00,3,1240,1240.25,1240,1240.25,4
20111201|2011-08-02 19:30,3,1241.5,1241.5,1241.5,1241.5,1
20111201|2011-08-02 20:00,3,1241.25,1241.25,1240.75,1241,22
20111201|2011-08-02 20:30,3,1240,1240.25,1240,1240.25,10
20111201|2011-08-02 21:00,3,1241.25,1242,1241.25,1242,3
20111201|2011-08-02 21:30,3,1241.75,1242,1241.75,1242,2
20111201|2011-08-02 22:00,3,1242.5,1242.75,1242.5,1242.75,3
20111201|2011-08-02 23:00,3,1242,1243,1242,1243,8
20111201|2011-08-02 23:30,3,1243.75,1243.75,1243.75,1243.75,4
20111201|2011-08-03 01:00,3,1243,1244,1242.75,1243.25,35
20111201|2011-08-03 01:30,3,1242.75,1242.75,1240.5,1240.5,24
20111201|2011-08-03 02:00,3,1243,1245,1240,1243.75,56
20111201|2011-08-03 02:30,3,1243.75,1250.5,1243.75,1249,126
20111201|2011-08-03 03:00,3,1250,1251,1249,1250.5,28
20111201|2011-08-03 03:30,3,1252,1252,1247.75,1249,14
20111201|2011-08-03 04:00,3,1250,1250,1246.5,1248,25
20111201|2011-08-03 04:30,3,1248.5,1248.75,1248.25,1248.75,3
20111201|2011-08-03 05:00,3,1249.5,1249.75,1249.5,1249.75,2
20111201|2011-08-03 05:30,3,1251,1251,1251,1251,5
20111201|2011-08-03 06:00,3,1248.75,1248.75,1247.75,1247.75,11
20111201|2011-08-03 06:30,3,1247.25,1247.25,1245,1245.25,36
20111201|2011-08-03 07:00,3,1246,1248,1243,1248,33
20111201|2011-08-03 07:30,3,1249.25,1249.25,1248,1248.75,40
20111201|2011-08-03 08:00,3,1249,1249,1245.25,1245.25,13
20111201|2011-08-03 08:30,3,1246,1247.25,1240.75,1246,58
20111201|2011-08-03 09:00,3,1243.75,1248,1235.5,1238.25,58
20111201|2011-08-03 09:30,3,1236,1237,1225,1236.25,128
20111201|2011-08-03 10:00,3,1238.25,1241.75,1234.25,1238.75,17
20111201|2011-08-03 10:30,3,1239.5,1240.75,1236.25,1238,42
20111201|2011-08-03 11:00,3,1234,1235,1234,1235,10
20111201|2011-08-03 11:30,3,1233.25,1238,1233.25,1238,17
20111201|2011-08-03 12:00,3,1234.75,1238,1234.75,1238,12
20111201|2011-08-03 12:30,3,1239,1249.5,1239,1244.75,29
20111201|2011-08-03 13:00,3,1246.5,1248,1244.25,1244.25,20
20111201|2011-08-03 13:30,3,1241.75,1246,1241.75,1245.5,13
20111201|2011-08-03 14:00,3,1246.75,1251,1243.5,1251,143
20111201|2011-08-03 14:30,3,1248,1252,1247.25,1252,90
20111201|2011-08-03 15:00,3,1249.25,1249.25,1246.5,1248.75,32
20111201|2011-08-03 16:00,4,1248.5,1248.5,1248.5,1248.5,1
20111201|2011-08-03 17:00,4,1250,1250,1250,1250,1
20111201|2011-08-03 17:30,4,1250.75,1250.75,1250.75,1250.75,3
20111201|2011-08-03 18:30,4,1253,1253.75,1253,1253.25,3
20111201|2011-08-03 19:00,4,1252.75,1253,1251,1251,4
20111201|2011-08-03 19:30,4,1253.25,1253.25,1253.25,1253.25,1
20111201|2011-08-03 20:00,4,1254.25,1258,1254.25,1258,41
20111201|2011-08-03 20:30,4,1256,1256,1256,1256,2
20111201|2011-08-03 21:00,4,1256.25,1256.25,1255,1255,3
20111201|2011-08-03 21:30,4,1254.75,1254.75,1252.75,1252.75,7
20111201|2011-08-03 22:00,4,1253.75,1253.75,1253.75,1253.75,1
20111201|2011-08-03 23:00,4,1253.5,1254,1253.5,1254,7
20111201|2011-08-04 00:00,4,1252,1252.75,1252,1252.75,2
20111201|2011-08-04 00:30,4,1249.75,1249.75,1249.75,1249.75,1
20111201|2011-08-04 01:00,4,1249.5,1251.25,1249.5,1251.25,3
20111201|2011-08-04 01:30,4,1252.5,1255.75,1252.5,1255.75,42
20111201|2011-08-04 02:00,4,1254.25,1254.25,1253.75,1254,4
20111201|2011-08-04 02:30,4,1253.5,1253.5,1253.5,1253.5,1
20111201|2011-08-04 03:00,4,1249.25,1249.5,1248.5,1248.5,19
20111201|2011-08-04 03:30,4,1248,1249.25,1248,1248,3
20111201|2011-08-04 04:00,4,1247,1247,1244.5,1245.75,55
20111201|2011-08-04 04:30,4,1244.5,1245.75,1241.25,1243,63
20111201|2011-08-04 05:00,4,1241.75,1242,1235.5,1236,203
20111201|2011-08-04 05:30,4,1237.25,1240,1236.75,1240,62
20111201|2011-08-04 06:00,4,1239.75,1239.75,1238.25,1238.5,18
20111201|2011-08-04 06:30,4,1238,1241.25,1238,1239.5,7
20111201|2011-08-04 07:00,4,1239,1239,1232.75,1235.75,30
20111201|2011-08-04 07:30,4,1236,1241,1230.75,1238.25,114
20111201|2011-08-04 08:00,4,1236.5,1242,1234,1234.75,69
20111201|2011-08-04 08:30,4,1234.5,1235.5,1227.25,1231.25,115
20111201|2011-08-04 09:00,4,1230,1230.75,1224.75,1228.25,42
20111201|2011-08-04 09:30,4,1230,1230.5,1220,1221.25,58
20111201|2011-08-04 10:00,4,1220,1223.5,1216,1216,77
20111201|2011-08-04 10:30,4,1215.5,1219.25,1208,1210,35
20111201|2011-08-04 11:00,4,1215,1218.25,1213.25,1218.25,103
20111201|2011-08-04 11:30,4,1219,1221.75,1219,1219.75,327
20111201|2011-08-04 12:00,4,1219.75,1220.5,1215.75,1217.5,29
20111201|2011-08-04 12:30,4,1217.5,1217.5,1211.5,1213,37
20111201|2011-08-04 13:00,4,1210.75,1211.25,1203.25,1203.75,154
20111201|2011-08-04 13:30,4,1204.75,1213.5,1204.5,1213.5,125
20111201|2011-08-04 14:00,4,1208,1213.25,1201,1201,264
20111201|2011-08-04 14:30,4,1200.25,1203,1190,1191,723
20111201|2011-08-04 15:00,4,1191.75,1194.5,1188,1193.75,173
20111201|2011-08-04 15:30,5,1190,1193,1190,1191.5,26
20111201|2011-08-04 16:00,5,1190.5,1190.5,1189.5,1189.5,5
20111201|2011-08-04 17:00,5,1193.5,1193.75,1190,1192.5,17
20111201|2011-08-04 17:30,5,1191.25,1193,1190.25,1193,4
20111201|2011-08-04 18:00,5,1190,1190.75,1189,1190.75,10
20111201|2011-08-04 18:30,5,1191,1191,1189.5,1190.5,101
20111201|2011-08-04 19:00,5,1190.75,1192.5,1190.75,1192.5,7
20111201|2011-08-04 20:30,5,1194.5,1194.75,1194.5,1194.75,3
20111201|2011-08-04 21:00,5,1194.75,1194.75,1194.75,1194.75,8
20111201|2011-08-04 21:30,5,1195,1195,1195,1195,1
20111201|2011-08-04 22:00,5,1193,1193,1192.5,1192.75,5
20111201|2011-08-04 22:30,5,1190.75,1191.5,1190.75,1191.5,4
20111201|2011-08-04 23:00,5,1191,1191,1191,1191,1
20111201|2011-08-04 23:30,5,1192.25,1193.25,1192.25,1193.25,3
20111201|2011-08-05 00:00,5,1191.5,1191.5,1190,1190,4
20111201|2011-08-05 00:30,5,1191.75,1192.75,1191.75,1192,5
20111201|2011-08-05 01:00,5,1192.5,1192.5,1182.25,1184.75,102
20111201|2011-08-05 01:30,5,1184.5,1185,1177.5,1178.5,42
20111201|2011-08-05 02:00,5,1180.5,1186.75,1179.25,1185,131
20111201|2011-08-05 02:30,5,1188.5,1195.75,1188.5,1194.5,37
20111201|2011-08-05 03:00,5,1194,1194,1183,1183.75,42
20111201|2011-08-05 03:30,5,1186,1190.25,1185.5,1190.25,15
20111201|2011-08-05 04:00,5,1190.75,1190.75,1188,1188,2
20111201|2011-08-05 04:30,5,1184.75,1184.75,1184.75,1184.75,6
20111201|2011-08-05 05:00,5,1184,1188.25,1183,1188.25,307
20111201|2011-08-05 05:30,5,1188.25,1193,1188.25,1191.5,32
20111201|2011-08-05 06:00,5,1187.25,1189.75,1187.25,1189,12
20111201|2011-08-05 06:30,5,1191,1193,1191,1193,22
20111201|2011-08-05 07:00,5,1195.75,1195.75,1189.75,1194.25,53
20111201|2011-08-05 07:30,5,1199.75,1213,1197.5,1203,758
20111201|2011-08-05 08:00,5,1202.75,1210,1201,1207.25,51
20111201|2011-08-05 08:30,5,1209.5,1209.5,1179.25,1180.5,106
20111201|2011-08-05 09:00,5,1179.75,1196,1178.5,1193.25,62
20111201|2011-08-05 09:30,5,1192.5,1192.5,1182.25,1187.75,46
20111201|2011-08-05 10:00,5,1183,1185,1173.25,1180,70
20111201|2011-08-05 10:30,5,1178.25,1182.5,1159,1161.75,102
20111201|2011-08-05 11:00,5,1160.5,1185,1160,1177,107
20111201|2011-08-05 11:30,5,1178,1202.25,1176.75,1198.5,85
20111201|2011-08-05 12:00,5,1199.5,1203,1189,1200.75,104
20111201|2011-08-05 12:30,5,1201,1206,1193,1202,38
20111201|2011-08-05 13:00,5,1201.75,1201.75,1193.25,1197.5,26
20111201|2011-08-05 13:30,5,1196,1199.5,1190,1192.5,66
20111201|2011-08-05 14:00,5,1194.75,1194.75,1179.75,1181.25,48
20111201|2011-08-05 14:30,5,1185,1193,1184,1191,357
20111201|2011-08-05 15:00,5,1189.5,1193,1187.25,1192,175
20111201|2011-08-07 17:00,8,1163.5,1166.75,1156.25,1162,193
20111201|2011-08-07 17:30,8,1164.5,1166.75,1161,1162.5,30
20111201|2011-08-07 18:00,8,1165,1168.5,1165,1168.5,17
20111201|2011-08-07 18:30,8,1168.75,1171.25,1165.75,1166,78
20111201|2011-08-07 19:00,8,1165.25,1173,1165.25,1172.25,20
20111201|2011-08-07 19:30,8,1171.5,1172.75,1169.75,1170,14
20111201|2011-08-07 20:00,8,1168.5,1172.75,1167.5,1169.75,47
20111201|2011-08-07 20:30,8,1171,1173,1171,1172.75,6
20111201|2011-08-07 21:00,8,1170.5,1170.5,1170.5,1170.5,2
20111201|2011-08-07 21:30,8,1167.25,1167.25,1167.25,1167.25,1
20111201|2011-08-07 22:00,8,1165.75,1167,1165.5,1166.75,31
20111201|2011-08-07 22:30,8,1165.5,1165.5,1161.75,1164,90
20111201|2011-08-07 23:00,8,1163,1164,1159.75,1159.75,38
20111201|2011-08-07 23:30,8,1159.25,1165.25,1159.25,1165.25,22
20111201|2011-08-08 00:00,8,1166.5,1166.5,1164.5,1165,4
20111201|2011-08-08 00:30,8,1160.75,1160.75,1159,1159.75,10
20111201|2011-08-08 01:00,8,1158,1165,1156,1165,35
20111201|2011-08-08 01:30,8,1162.75,1170.5,1162.75,1170.25,21
20111201|2011-08-08 02:00,8,1172.25,1181.5,1172.25,1181,43
20111201|2011-08-08 02:30,8,1181.75,1182.75,1177.75,1178.75,15
20111201|2011-08-08 03:00,8,1176.25,1177,1171.5,1173.75,41
20111201|2011-08-08 03:30,8,1175,1175,1169,1169,976
20111201|2011-08-08 04:00,8,1167.5,1170,1159.75,1163.75,40
20111201|2011-08-08 04:30,8,1163,1166.5,1160,1161.75,19
20111201|2011-08-08 05:00,8,1163,1163.75,1157.75,1160.25,24
20111201|2011-08-08 05:30,8,1162.25,1164.25,1161.75,1161.75,14
20111201|2011-08-08 06:00,8,1161.75,1168.25,1161.25,1165.5,41
20111201|2011-08-08 06:30,8,1165.75,1167.25,1161.75,1167.25,31
20111201|2011-08-08 07:00,8,1167.5,1168.75,1166.75,1168.75,7
20111201|2011-08-08 07:30,8,1169,1169,1159.75,1160.75,52
20111201|2011-08-08 08:00,8,1159.25,1163.5,1157.75,1157.75,34
20111201|2011-08-08 08:30,8,1156.75,1172.25,1156.25,1164.25,112
20111201|2011-08-08 09:00,8,1164.25,1166.25,1145.25,1146.25,158
20111201|2011-08-08 09:30,8,1147.75,1153,1142.25,1147,309
20111201|2011-08-08 10:00,8,1146.5,1162,1145,1154.25,129
20111201|2011-08-08 10:30,8,1151,1154.75,1149,1153,338
20111201|2011-08-08 11:00,8,1150.25,1151,1143.5,1145.5,200
20111201|2011-08-08 11:30,8,1144.5,1149,1144,1146.25,13
20111201|2011-08-08 12:00,8,1144.5,1147.25,1139.25,1144.5,70
20111201|2011-08-08 12:30,8,1142.75,1143.5,1130,1130.5,127
20111201|2011-08-08 13:00,8,1129.75,1136.75,1109.75,1120.25,255
20111201|2011-08-08 13:30,8,1121.5,1129,1117.75,1121.25,475
20111201|2011-08-08 14:00,8,1122.75,1140.75,1120.75,1131.75,163
20111201|2011-08-08 14:30,8,1130.25,1130.25,1111.75,1111.75,397
20111201|2011-08-08 15:00,8,1110.5,1112.25,1104,1106.5,202
20111201|2011-08-08 15:30,9,1106,1109.75,1106,1108.25,37
20111201|2011-08-08 16:00,9,1108,1108.5,1100,1100,29
20111201|2011-08-08 17:00,9,1105.5,1105.5,1092.75,1098,122
20111201|2011-08-08 17:30,9,1098,1098.75,1095.5,1096,19
20111201|2011-08-08 18:00,9,1098.5,1100.5,1098.5,1100.5,11
20111201|2011-08-08 18:30,9,1100.25,1100.5,1098,1098,9
20111201|2011-08-08 19:00,9,1098.5,1098.5,1095,1098.5,27
20111201|2011-08-08 19:30,9,1097.5,1098.5,1092.25,1096.25,23
20111201|2011-08-08 20:00,9,1090.25,1092.75,1085.5,1088.75,119
20111201|2011-08-08 20:30,9,1088,1088,1076.75,1082.75,46
20111201|2011-08-08 21:00,9,1080,1081.5,1072,1078.25,91
20111201|2011-08-08 21:30,9,1078.75,1082.5,1076,1082.5,102
20111201|2011-08-08 22:00,9,1081,1081,1076.5,1079.5,79
20111201|2011-08-08 22:30,9,1080,1084.5,1077,1079.25,45
20111201|2011-08-08 23:00,9,1079,1084.25,1077,1084.25,15
20111201|2011-08-08 23:30,9,1087.75,1089.5,1085.75,1089.5,39
20111201|2011-08-09 00:00,9,1090.25,1090.25,1087.75,1088.75,10
20111201|2011-08-09 00:30,9,1091.25,1100,1091.25,1100,16
20111201|2011-08-09 01:00,9,1103,1110.75,1101.25,1110.75,75
20111201|2011-08-09 01:30,9,1111.5,1122,1111.5,1122,76
20111201|2011-08-09 02:00,9,1123.5,1141.75,1123.5,1134,157
20111201|2011-08-09 02:30,9,1130.5,1130.75,1107.5,1107.75,223
20111201|2011-08-09 03:00,9,1108.25,1121,1105,1114.25,207
20111201|2011-08-09 03:30,9,1110,1112.5,1094.75,1106,270
20111201|2011-08-09 04:00,9,1105,1105,1090.25,1092.25,228
20111201|2011-08-09 04:30,9,1095,1112.5,1094.25,1107.5,137
20111201|2011-08-09 05:00,9,1106.25,1111.25,1105.25,1110.5,71
20111201|2011-08-09 05:30,9,1111,1119.25,1107.75,1117.75,93
20111201|2011-08-09 06:00,9,1119.5,1129.75,1117.5,1124.75,155
20111201|2011-08-09 06:30,9,1124.5,1127,1114.75,1123.75,120
20111201|2011-08-09 07:00,9,1121.75,1126,1118,1118,56
20111201|2011-08-09 07:30,9,1117.5,1125.25,1116.75,1120.5,50
20111201|2011-08-09 08:00,9,1120.25,1131.25,1118,1129.25,46
20111201|2011-08-09 08:30,9,1130.75,1131.25,1110.75,1130.75,131
20111201|2011-08-09 09:00,9,1130.5,1137.5,1130,1135.5,56
20111201|2011-08-09 09:30,9,1138.75,1141.75,1133.75,1140,1313
20111201|2011-08-09 10:00,9,1137,1138.75,1127.5,1138.75,695
20111201|2011-08-09 10:30,9,1139,1140.75,1134.75,1140.75,242
20111201|2011-08-09 11:00,9,1141.25,1143.25,1137.75,1140,561
20111201|2011-08-09 11:30,9,1140.5,1142.5,1135,1135,36
20111201|2011-08-09 12:00,9,1134.25,1136.5,1132.5,1134.75,17
20111201|2011-08-09 12:30,9,1135.25,1135.25,1125.5,1128.25,63
20111201|2011-08-09 13:00,9,1129.25,1137.75,1107,1121.5,215
20111201|2011-08-09 13:30,9,1122,1122.25,1091.5,1107.75,433
20111201|2011-08-09 14:00,9,1107,1135.5,1103,1135.5,187
20111201|2011-08-09 14:30,9,1134.75,1162.25,1127.25,1162.25,138
20111201|2011-08-09 15:00,9,1164.5,1169.5,1161.25,1164.75,219
20111201|2011-08-09 15:30,10,1166.25,1166.75,1163.75,1165.75,23
20111201|2011-08-09 16:00,10,1168.25,1173,1168.25,1172.5,21
20111201|2011-08-09 17:00,10,1170.5,1172.75,1170.5,1172.5,21
20111201|2011-08-09 17:30,10,1172.5,1173,1172.5,1173,6
20111201|2011-08-09 18:00,10,1172,1172,1171.25,1171.25,52
20111201|2011-08-09 18:30,10,1171.25,1171.25,1170.75,1170.75,2
20111201|2011-08-09 19:00,10,1165,1165.5,1164,1165,14
20111201|2011-08-09 19:30,10,1168.25,1168.25,1164.25,1167,14
20111201|2011-08-09 20:00,10,1171,1171,1170.75,1171,4
20111201|2011-08-09 20:30,10,1169,1171,1164.25,1164.25,15
20111201|2011-08-09 21:00,10,1165.5,1165.5,1164.5,1164.5,2
20111201|2011-08-09 21:30,10,1165.25,1166.5,1165.25,1166.5,3
20111201|2011-08-09 22:00,10,1166.25,1166.25,1165,1165,6
20111201|2011-08-09 22:30,10,1164.25,1164.5,1163.75,1164.5,4
20111201|2011-08-09 23:00,10,1160.75,1160.75,1159.5,1159.5,23
20111201|2011-08-09 23:30,10,1161,1161,1159.5,1159.5,8
20111201|2011-08-10 00:30,10,1161,1165,1160.75,1161.5,16
20111201|2011-08-10 01:00,10,1164.5,1164.5,1158.75,1158.75,15
20111201|2011-08-10 01:30,10,1158.5,1167,1158.5,1167,13
20111201|2011-08-10 02:00,10,1167.5,1170,1160.25,1165,113
20111201|2011-08-10 02:30,10,1165.5,1166,1162,1162.75,13
20111201|2011-08-10 03:00,10,1159.75,1159.75,1151.5,1154.5,42
20111201|2011-08-10 03:30,10,1153.5,1159.25,1153.5,1158.5,13
20111201|2011-08-10 04:00,10,1160,1166,1160,1166,306
20111201|2011-08-10 04:30,10,1166,1166,1162,1162,17
20111201|2011-08-10 05:00,10,1161,1162.25,1161,1162.25,6
20111201|2011-08-10 05:30,10,1163,1163.25,1162,1162,5
20111201|2011-08-10 06:00,10,1161,1162.5,1155,1155,13
20111201|2011-08-10 06:30,10,1157.25,1158.25,1156.25,1156.25,16
20111201|2011-08-10 07:00,10,1155.25,1157.5,1152.5,1155,36
20111201|2011-08-10 07:30,10,1154,1154,1144.75,1146,364
20111201|2011-08-10 08:00,10,1145,1147.5,1136.75,1140.25,136
20111201|2011-08-10 08:30,10,1142.5,1142.75,1130.5,1130.5,115
20111201|2011-08-10 09:00,10,1131,1135,1117,1124.25,157
20111201|2011-08-10 09:30,10,1124.75,1135,1119,1127,100
20111201|2011-08-10 10:00,10,1124,1127.25,1116.75,1118.25,122
20111201|2011-08-10 10:30,10,1119.25,1130.25,1117.5,1128.75,75
20111201|2011-08-10 11:00,10,1127.5,1134.5,1124.75,1126,66
20111201|2011-08-10 11:30,10,1126.75,1132.25,1120.75,1132.25,22
20111201|2011-08-10 12:00,10,1131.5,1133,1124,1129.25,61
20111201|2011-08-10 12:30,10,1130.25,1140.5,1129,1139.5,239
20111201|2011-08-10 13:00,10,1140.25,1151.25,1137.5,1145,86
20111201|2011-08-10 13:30,10,1146.5,1148,1135.5,1135.5,71
20111201|2011-08-10 14:00,10,1135,1137,1125,1125.75,59
20111201|2011-08-10 14:30,10,1125.25,1128.75,1108.75,1112.25,137
20111201|2011-08-10 15:00,10,1111,1119,1109.75,1117.75,76
20111201|2011-08-10 15:30,11,1116.75,1120.5,1115.25,1120.5,15
20111201|2011-08-10 16:00,11,1121.5,1121.5,1117.25,1117.25,14
20111201|2011-08-10 17:00,11,1117.75,1117.75,1111.25,1114.5,45
20111201|2011-08-10 17:30,11,1112.5,1113.25,1109.75,1111,30
20111201|2011-08-10 18:00,11,1111.75,1118,1111.75,1113.25,32
20111201|2011-08-10 18:30,11,1114.25,1116.75,1113.75,1116.75,8
20111201|2011-08-10 19:00,11,1118,1125.5,1118,1125.5,43
20111201|2011-08-10 19:30,11,1122.75,1127.25,1121.5,1126,68
20111201|2011-08-10 20:00,11,1126,1126.75,1124.25,1126.5,7
20111201|2011-08-10 20:30,11,1125.75,1132.75,1125.75,1132.75,9
20111201|2011-08-10 21:00,11,1131.25,1135,1129.25,1134,15
20111201|2011-08-10 21:30,11,1133,1136,1132.75,1135,27
20111201|2011-08-10 22:00,11,1134.25,1136.5,1133.5,1134.25,25
20111201|2011-08-10 22:30,11,1129,1130,1128.5,1129.5,10
20111201|2011-08-10 23:00,11,1129.25,1132.25,1129.25,1130,6
20111201|2011-08-10 23:30,11,1130.5,1132.75,1130.5,1131,3
20111201|2011-08-11 00:00,11,1132.5,1135,1132.5,1135,6
20111201|2011-08-11 00:30,11,1136.25,1138.5,1136.25,1138.5,10
20111201|2011-08-11 01:00,11,1140,1140.75,1136,1138.75,51
20111201|2011-08-11 01:30,11,1140.75,1142,1138.5,1139.5,20
20111201|2011-08-11 02:00,11,1141.25,1141.75,1131.25,1131.75,49
20111201|2011-08-11 02:30,11,1131.75,1138.5,1130,1136.75,169
20111201|2011-08-11 03:00,11,1138.5,1139.25,1135,1137.5,13
20111201|2011-08-11 03:30,11,1138.5,1141,1136.5,1137.25,15
20111201|2011-08-11 04:00,11,1138.25,1138.25,1134,1136.75,44
20111201|2011-08-11 04:30,11,1135.25,1135.25,1125.5,1126.75,140
20111201|2011-08-11 05:00,11,1125,1127.75,1120,1127.5,250
20111201|2011-08-11 05:30,11,1128.5,1131.75,1125,1130.5,61
20111201|2011-08-11 06:00,11,1129.25,1130,1116.25,1116.25,215
20111201|2011-08-11 06:30,11,1116.25,1117.25,1100,1104.5,517
20111201|2011-08-11 07:00,11,1106.25,1112.25,1098,1100,381
20111201|2011-08-11 07:30,11,1102.25,1119.75,1097.5,1116.5,345
20111201|2011-08-11 08:00,11,1117.5,1128,1114.25,1121,202
20111201|2011-08-11 08:30,11,1124.5,1133.75,1118.25,1124.25,90
20111201|2011-08-11 09:00,11,1127.25,1140,1125,1134.75,67
20111201|2011-08-11 09:30,11,1138,1148,1134.25,1142.75,60
20111201|2011-08-11 10:00,11,1141.75,1146.75,1137,1141.75,36
20111201|2011-08-11 10:30,11,1141.5,1146.25,1137.5,1144.75,39
20111201|2011-08-11 11:00,11,1140.25,1145.25,1139.75,1140.75,51
20111201|2011-08-11 11:30,11,1143,1158.5,1143,1158.5,31
20111201|2011-08-11 12:00,11,1156.75,1157,1150.5,1154.5,34
20111201|2011-08-11 12:30,11,1154.75,1156.25,1147.75,1153.25,84
20111201|2011-08-11 13:00,11,1155.25,1163.75,1155.25,1161.5,61
20111201|2011-08-11 13:30,11,1162.5,1165,1157,1165,27
20111201|2011-08-11 14:00,11,1164,1172.25,1163.75,1170.25,21
20111201|2011-08-11 14:30,11,1170.5,1177.75,1161.5,1161.5,155
20111201|2011-08-11 15:00,11,1162.25,1163.25,1159.5,1163.25,18
20111201|2011-08-11 15:30,12,1170.5,1170.5,1161.75,1163.5,15
20111201|2011-08-11 16:00,12,1163.25,1163.25,1159.25,1161.5,28
20111201|2011-08-11 17:00,12,1158,1161.25,1157.5,1160.5,13
20111201|2011-08-11 17:30,12,1161.25,1161.25,1161.25,1161.25,2
20111201|2011-08-11 18:00,12,1159.75,1160.5,1159.75,1160.5,6
20111201|2011-08-11 18:30,12,1160,1160,1159.75,1159.75,3
20111201|2011-08-11 19:00,12,1159.75,1159.75,1157.25,1157.25,4
20111201|2011-08-11 19:30,12,1158,1161.5,1158,1159.75,14
20111201|2011-08-11 20:00,12,1160,1160,1155.5,1155.75,30
20111201|2011-08-11 20:30,12,1155.75,1155.75,1155,1155,4
20111201|2011-08-11 21:00,12,1158.75,1160.75,1158.75,1160.75,2
20111201|2011-08-11 21:30,12,1155.5,1156.5,1155.5,1156.5,4
20111201|2011-08-11 22:00,12,1154.75,1154.75,1151,1153.75,15
20111201|2011-08-11 22:30,12,1153.25,1153.25,1150.5,1152.75,8
20111201|2011-08-11 23:00,12,1150.75,1153.75,1150.75,1152.75,21
20111201|2011-08-11 23:30,12,1151,1151.75,1150.5,1150.5,4
20111201|2011-08-12 00:00,12,1152,1153,1150,1152.25,43
20111201|2011-08-12 00:30,12,1150.25,1152.25,1150,1151,22
20111201|2011-08-12 01:00,12,1151.25,1155.25,1151,1155.25,43
20111201|2011-08-12 01:30,12,1153.25,1153.25,1148.75,1150.75,25
20111201|2011-08-12 02:00,12,1150.25,1151.5,1141.25,1147.75,143
20111201|2011-08-12 02:30,12,1147.75,1156.25,1147.25,1151,130
20111201|2011-08-12 03:00,12,1154.25,1154.75,1151.25,1153.25,20
20111201|2011-08-12 03:30,12,1152.75,1161.5,1152.75,1157,66
20111201|2011-08-12 04:00,12,1156.75,1163.25,1156.75,1163.25,961
20111201|2011-08-12 04:30,12,1163.25,1168.5,1163.25,1166.75,99
20111201|2011-08-12 05:00,12,1167.75,1167.75,1162.25,1162.75,73
20111201|2011-08-12 05:30,12,1161.75,1166.25,1159.5,1161,33
20111201|2011-08-12 06:00,12,1162.25,1166.5,1162.25,1165.75,897
20111201|2011-08-12 06:30,12,1165.75,1170.75,1165.5,1169.75,57
20111201|2011-08-12 07:00,12,1168,1168,1165,1166.75,7
20111201|2011-08-12 07:30,12,1168.75,1173.5,1168.75,1172,63
20111201|2011-08-12 08:00,12,1171,1176.5,1171,1174.5,23
20111201|2011-08-12 08:30,12,1173.75,1180,1166.25,1170,244
20111201|2011-08-12 09:00,12,1168.5,1172.25,1162.5,1172.25,53
20111201|2011-08-12 09:30,12,1170.5,1174.5,1164.25,1168.5,52
20111201|2011-08-12 10:00,12,1165.5,1171.75,1164,1171.75,99
20111201|2011-08-12 10:30,12,1170.5,1180.5,1170.5,1177,27
20111201|2011-08-12 11:00,12,1176.75,1177,1173.25,1175,30
20111201|2011-08-12 11:30,12,1172.75,1175,1171.25,1171.25,8
20111201|2011-08-12 12:00,12,1175,1175,1172.5,1172.5,7
20111201|2011-08-12 12:30,12,1175.5,1177.75,1175.5,1176.5,6
20111201|2011-08-12 13:00,12,1177.5,1178.5,1168.25,1170,28
20111201|2011-08-12 13:30,12,1169.5,1171,1168.25,1170.5,16
20111201|2011-08-12 14:00,12,1172.5,1172.5,1169.5,1170.5,9
20111201|2011-08-12 14:30,12,1169.5,1169.75,1166.75,1169.75,12
20111201|2011-08-12 15:00,12,1170.25,1174.75,1170.25,1171.75,18
20111201|2011-08-14 17:00,15,1171.5,1173.25,1171.25,1173,10
20111201|2011-08-14 17:30,15,1173.25,1174.25,1172,1173,8
20111201|2011-08-14 18:00,15,1172.75,1173.75,1172.25,1173.5,27
20111201|2011-08-14 18:30,15,1174.25,1178.75,1174.25,1177.75,27
20111201|2011-08-14 19:00,15,1178.75,1179.75,1178,1178,24
20111201|2011-08-14 19:30,15,1179,1180.5,1179,1179.75,9
20111201|2011-08-14 20:00,15,1179.5,1180,1179.25,1179.25,4
20111201|2011-08-14 20:30,15,1179,1179,1178,1178,3
20111201|2011-08-14 21:00,15,1177.5,1177.5,1177,1177.25,3
20111201|2011-08-14 21:30,15,1177,1177.75,1177,1177.25,8
20111201|2011-08-14 22:00,15,1176.25,1177.25,1175.75,1176.75,26
20111201|2011-08-14 22:30,15,1177.75,1178,1177,1177.25,4
20111201|2011-08-14 23:00,15,1178,1178,1178,1178,1
20111201|2011-08-14 23:30,15,1179.5,1179.75,1179.5,1179.75,23
20111201|2011-08-15 00:00,15,1179.75,1179.75,1179.75,1179.75,1
20111201|2011-08-15 00:30,15,1179.25,1179.25,1179.25,1179.25,1
20111201|2011-08-15 01:00,15,1181,1181,1180.75,1180.75,3
20111201|2011-08-15 01:30,15,1181,1181,1178.25,1178.25,18
20111201|2011-08-15 02:00,15,1177,1179.25,1177,1178.75,7
20111201|2011-08-15 02:30,15,1178.25,1178.5,1175.75,1178.25,15
20111201|2011-08-15 03:00,15,1177.25,1178.25,1176.25,1178.25,3
20111201|2011-08-15 03:30,15,1178,1180,1178,1180,2
20111201|2011-08-15 04:00,15,1179.25,1179.75,1178,1178,3
20111201|2011-08-15 04:30,15,1177.25,1177.25,1174.25,1176,22
20111201|2011-08-15 05:00,15,1174.75,1174.75,1173.25,1173.75,4
20111201|2011-08-15 05:30,15,1175.25,1177.5,1173.5,1177.5,16
20111201|2011-08-15 06:00,15,1176.25,1176.25,1176.25,1176.25,1
20111201|2011-08-15 06:30,15,1177.5,1178,1175,1178,7
20111201|2011-08-15 07:00,15,1178.75,1179,1177,1177.5,42
20111201|2011-08-15 07:30,15,1175.5,1177.25,1173.75,1176,20
20111201|2011-08-15 08:00,15,1176.75,1180.5,1176.75,1180,22
20111201|2011-08-15 08:30,15,1180.75,1187.75,1180.75,1184.25,71
20111201|2011-08-15 09:00,15,1186.75,1190.75,1184.5,1190.75,66
20111201|2011-08-15 09:30,15,1190.75,1191.5,1185.5,1186.5,71
20111201|2011-08-15 10:00,15,1185.5,1185.5,1181,1181,18
20111201|2011-08-15 10:30,15,1180.25,1183,1179.75,1182.5,34
20111201|2011-08-15 11:00,15,1183.5,1185.5,1182,1184.25,29
20111201|2011-08-15 11:30,15,1184.5,1188.75,1184.5,1188.75,11
20111201|2011-08-15 12:00,15,1188.5,1189.75,1186.25,1187.25,31
20111201|2011-08-15 12:30,15,1187,1188.75,1186,1188.5,12
20111201|2011-08-15 13:00,15,1188.75,1192.5,1188.75,1192,22
20111201|2011-08-15 13:30,15,1192.5,1192.5,1190,1192,29
20111201|2011-08-15 14:00,15,1192.25,1194,1190.5,1190.5,31
20111201|2011-08-15 14:30,15,1192.75,1195,1192,1195,12
20111201|2011-08-15 15:00,15,1194.5,1194.5,1190.25,1190.75,29
20111201|2011-08-15 15:30,16,1191.5,1191.5,1191.5,1191.5,7
20111201|2011-08-15 17:00,16,1191.25,1191.25,1191.25,1191.25,1
20111201|2011-08-15 17:30,16,1190.5,1190.75,1190.5,1190.75,3
20111201|2011-08-15 18:00,16,1191,1191.25,1191,1191.25,5
20111201|2011-08-15 19:00,16,1191.25,1191.25,1189.5,1189.5,12
20111201|2011-08-15 19:30,16,1190,1190.75,1190,1190.75,2
20111201|2011-08-15 21:00,16,1190.5,1191,1190.5,1191,3
20111201|2011-08-15 21:30,16,1190,1190.25,1190,1190.25,9
20111201|2011-08-15 22:00,16,1189.25,1189.25,1188.5,1188.5,4
20111201|2011-08-15 22:30,16,1188.25,1188.25,1188.25,1188.25,1
20111201|2011-08-16 01:00,16,1185.25,1185.25,1182.5,1182.5,43
20111201|2011-08-16 01:30,16,1182.25,1183.75,1182,1183.75,4
20111201|2011-08-16 02:00,16,1183.5,1183.5,1178.5,1178.5,5
20111201|2011-08-16 02:30,16,1178,1181.5,1178,1181.25,36
20111201|2011-08-16 03:00,16,1179,1180.25,1176,1176.75,6
20111201|2011-08-16 03:30,16,1177.25,1178,1176.5,1178,4
20111201|2011-08-16 04:00,16,1178.75,1180.75,1178.75,1179.75,10
20111201|2011-08-16 04:30,16,1178.75,1182,1178.5,1180.75,21
20111201|2011-08-16 05:00,16,1179.75,1180,1179.75,1180,2
20111201|2011-08-16 05:30,16,1180.25,1180.25,1175,1176.25,19
20111201|2011-08-16 06:00,16,1175,1179,1175,1178.25,22
20111201|2011-08-16 06:30,16,1177.25,1177.25,1175.75,1175.75,223
20111201|2011-08-16 07:00,16,1175.75,1177.5,1174,1176.5,40
20111201|2011-08-16 07:30,16,1176.75,1178.5,1176.75,1178.5,17
20111201|2011-08-16 08:00,16,1179.25,1185.5,1178.5,1183.75,38
20111201|2011-08-16 08:30,16,1183.75,1186.5,1180,1181,52
20111201|2011-08-16 09:00,16,1181.5,1188.25,1181.5,1188,15
20111201|2011-08-16 09:30,16,1187,1189,1186.75,1189,8
20111201|2011-08-16 10:00,16,1187.25,1189.25,1186,1187.75,14
20111201|2011-08-16 10:30,16,1188,1192,1186.75,1191,7
20111201|2011-08-16 11:00,16,1191.25,1195,1181.75,1184,63
20111201|2011-08-16 11:30,16,1182.75,1185.75,1179.5,1179.5,25
20111201|2011-08-16 12:00,16,1179.25,1179.25,1172.5,1176.75,56
20111201|2011-08-16 12:30,16,1178.5,1182.75,1177.25,1182,51
20111201|2011-08-16 13:00,16,1183.25,1186.75,1183,1183,8
20111201|2011-08-16 13:30,16,1183,1183,1178.75,1179.5,40
20111201|2011-08-16 14:00,16,1181.75,1189.75,1181.75,1189.75,23
20111201|2011-08-16 14:30,16,1186.75,1190,1184.25,1184.25,18
20111201|2011-08-16 15:00,16,1184.75,1187,1183.75,1186.5,23
20111201|2011-08-16 15:30,17,1185.75,1185.75,1185.75,1185.75,1
20111201|2011-08-16 16:00,17,1186,1186,1186,1186,1
20111201|2011-08-16 17:30,17,1183,1183,1182.75,1182.75,4
20111201|2011-08-16 18:00,17,1180.75,1181,1180.5,1181,4
20111201|2011-08-16 18:30,17,1181.25,1182.25,1181.25,1182.25,2
20111201|2011-08-16 19:00,17,1181,1182.25,1181,1182.25,12
20111201|2011-08-16 19:30,17,1181.25,1183.5,1181.25,1183.5,6
20111201|2011-08-16 20:00,17,1181.25,1181.25,1180.75,1180.75,3
20111201|2011-08-16 20:30,17,1180.25,1181.5,1179.5,1180.75,27
20111201|2011-08-16 21:00,17,1180,1181,1180,1181,2
20111201|2011-08-16 21:30,17,1181.25,1183,1181.25,1183,32
20111201|2011-08-16 22:00,17,1183,1183.5,1183,1183,5
20111201|2011-08-16 22:30,17,1182.25,1183.75,1180.75,1183.75,53
20111201|2011-08-16 23:00,17,1184.5,1184.5,1184.5,1184.5,1
20111201|2011-08-16 23:30,17,1186.75,1188.5,1186.75,1187.75,9
20111201|2011-08-17 00:00,17,1188.25,1189,1188.25,1189,2
20111201|2011-08-17 00:30,17,1189.5,1189.5,1187,1187,8
20111201|2011-08-17 01:00,17,1186,1186.5,1184.25,1185.75,12
20111201|2011-08-17 01:30,17,1183.5,1183.5,1182.75,1182.75,8
20111201|2011-08-17 02:00,17,1183.25,1183.25,1178.75,1181.75,24
20111201|2011-08-17 02:30,17,1183,1186,1183,1186,14
20111201|2011-08-17 03:00,17,1185.25,1188.75,1185,1185,5
20111201|2011-08-17 03:30,17,1183.75,1184,1182.25,1182.25,4
20111201|2011-08-17 04:00,17,1185,1187.5,1185,1187.25,8
20111201|2011-08-17 04:30,17,1187,1189,1186.25,1188,26
20111201|2011-08-17 05:00,17,1185,1185.5,1185,1185.5,53
20111201|2011-08-17 05:30,17,1186.75,1192.75,1186.25,1191.5,43
20111201|2011-08-17 06:00,17,1192.75,1193,1191.5,1191.75,10
20111201|2011-08-17 06:30,17,1190.75,1191.5,1190.75,1191.5,6
20111201|2011-08-17 07:00,17,1191,1191,1189.75,1190,175
20111201|2011-08-17 07:30,17,1190.25,1190.25,1188.75,1190,13
20111201|2011-08-17 08:00,17,1190.5,1191.5,1190,1190.25,31
20111201|2011-08-17 08:30,17,1190.25,1200.5,1189.75,1200.25,58
20111201|2011-08-17 09:00,17,1198,1200.5,1196.5,1200,14
20111201|2011-08-17 09:30,17,1197,1198,1194.25,1194.5,26
20111201|2011-08-17 10:00,17,1193.25,1196.25,1190.5,1190.5,11
20111201|2011-08-17 10:30,17,1192,1192.75,1188,1189,17
20111201|2011-08-17 11:00,17,1185.25,1186,1180.75,1183.5,20
20111201|2011-08-17 11:30,17,1185.25,1187.25,1182,1182,10
20111201|2011-08-17 12:00,17,1182.5,1183.5,1178.75,1180.75,42
20111201|2011-08-17 12:30,17,1180.5,1181.5,1176.25,1180,56
20111201|2011-08-17 13:00,17,1180.5,1185,1180.5,1185,17
20111201|2011-08-17 13:30,17,1182.5,1182.75,1180.25,1182.5,11
20111201|2011-08-17 14:00,17,1185,1185.5,1184,1184,14
20111201|2011-08-17 14:30,17,1183.5,1184.75,1183.5,1184.75,4
20111201|2011-08-17 15:00,17,1186,1186.5,1184,1184,17
20111201|2011-08-17 15:30,18,1184.25,1184.25,1180.75,1180.75,5
20111201|2011-08-17 16:00,18,1182.25,1183.25,1182.25,1183.25,3
20111201|2011-08-17 17:00,18,1181.75,1182.5,1181.75,1182.5,7
20111201|2011-08-17 17:30,18,1181.25,1181.25,1181.25,1181.25,1
20111201|2011-08-17 18:00,18,1180.75,1181.25,1180.75,1181.25,3
20111201|2011-08-17 18:30,18,1182,1182.75,1182,1182,4
20111201|2011-08-17 19:00,18,1180.75,1180.75,1179.25,1179.25,12
20111201|2011-08-17 19:30,18,1180,1180,1177.25,1177.25,6
20111201|2011-08-17 20:00,18,1177.25,1177.75,1176,1176,6
20111201|2011-08-17 20:30,18,1176.5,1178.25,1176.5,1178.25,6
20111201|2011-08-17 21:00,18,1177.75,1177.75,1176.5,1177,6
20111201|2011-08-17 21:30,18,1178,1178,1178,1178,1
20111201|2011-08-17 23:00,18,1175,1175,1171,1171.5,35
20111201|2011-08-17 23:30,18,1173.75,1173.75,1172.75,1172.75,4
20111201|2011-08-18 00:00,18,1174.5,1175.75,1174.5,1175.75,2
20111201|2011-08-18 00:30,18,1177,1177,1174.75,1175,4
20111201|2011-08-18 01:00,18,1173.25,1175.5,1173.25,1175.5,10
20111201|2011-08-18 01:30,18,1174.75,1174.75,1172,1172,20
20111201|2011-08-18 02:00,18,1172,1176,1171.75,1176,16
20111201|2011-08-18 02:30,18,1173.75,1173.75,1168.5,1168.75,30
20111201|2011-08-18 03:00,18,1168.75,1170,1167.75,1170,17
20111201|2011-08-18 03:30,18,1172.25,1172.25,1165,1166.25,31
20111201|2011-08-18 04:00,18,1165.5,1166.75,1157.25,1160,269
20111201|2011-08-18 04:30,18,1159.75,1163,1158.75,1162,23
20111201|2011-08-18 05:00,18,1162.75,1163.25,1160.75,1160.75,15
20111201|2011-08-18 05:30,18,1161,1162.75,1159.25,1162.75,29
20111201|2011-08-18 06:00,18,1163.5,1165.75,1162.5,1162.5,18
20111201|2011-08-18 06:30,18,1160.75,1161.75,1160,1160.25,21
20111201|2011-08-18 07:00,18,1159.5,1161.75,1159,1159,26
20111201|2011-08-18 07:30,18,1158,1159.25,1155.5,1156.75,57
20111201|2011-08-18 08:00,18,1157.5,1157.5,1152.25,1154.5,75
20111201|2011-08-18 08:30,18,1152.5,1154.5,1143.75,1146,243
20111201|2011-08-18 09:00,18,1138.25,1139,1126.25,1137.75,452
20111201|2011-08-18 09:30,18,1136.75,1138.25,1130.75,1137,110
20111201|2011-08-18 10:00,18,1138.25,1138.25,1132.25,1133.5,24
20111201|2011-08-18 10:30,18,1134.25,1141.25,1134.25,1141,93
20111201|2011-08-18 11:00,18,1141.25,1142.25,1137,1138.75,25
20111201|2011-08-18 11:30,18,1139,1139,1136.75,1137,7
20111201|2011-08-18 12:00,18,1137.5,1137.75,1132.25,1133.5,15
20111201|2011-08-18 12:30,18,1133.75,1134,1128,1128.5,167
20111201|2011-08-18 13:00,18,1129.75,1137.5,1129.5,1137.5,45
20111201|2011-08-18 13:30,18,1134,1135.5,1127,1127,35
20111201|2011-08-18 14:00,18,1127.5,1129.25,1124.5,1129,117
20111201|2011-08-18 14:30,18,1131,1136.5,1123,1132.5,144
20111201|2011-08-18 15:00,18,1133.75,1138,1133.25,1137.75,41
20111201|2011-08-18 15:30,19,1136.75,1138,1136.5,1137.5,9
20111201|2011-08-18 16:00,19,1135.75,1138,1135.75,1138,7
20111201|2011-08-18 17:00,19,1136.75,1137,1136,1136,26
20111201|2011-08-18 17:30,19,1137.5,1138.25,1135.5,1138.25,28
20111201|2011-08-18 18:00,19,1137,1137,1134.5,1134.5,5
20111201|2011-08-18 18:30,19,1133.75,1134.5,1130.25,1130.25,73
20111201|2011-08-18 19:00,19,1131,1132.75,1130.25,1131.75,68
20111201|2011-08-18 19:30,19,1131,1133.5,1131,1131.25,5
20111201|2011-08-18 20:00,19,1130.25,1130.75,1127.25,1128,31
20111201|2011-08-18 20:30,19,1129,1129.5,1128.75,1128.75,24
20111201|2011-08-18 21:00,19,1128.75,1129,1127,1127,24
20111201|2011-08-18 21:30,19,1127.75,1130.75,1127.75,1129.25,32
20111201|2011-08-18 22:00,19,1130.5,1132.75,1128,1128,41
20111201|2011-08-18 22:30,19,1127.75,1130.25,1127.75,1129.5,27
20111201|2011-08-18 23:00,19,1128,1130.25,1127.5,1130.25,45
20111201|2011-08-19 00:00,19,1129.25,1129.25,1128.25,1129,4
20111201|2011-08-19 00:30,19,1127.5,1128,1126.25,1127,52
20111201|2011-08-19 01:00,19,1127.5,1128.75,1126.5,1128,44
20111201|2011-08-19 01:30,19,1127.25,1133.25,1127,1133.25,12
20111201|2011-08-19 02:00,19,1133,1133.75,1125,1131.5,68
20111201|2011-08-19 02:30,19,1128.5,1129,1112,1118.75,341
20111201|2011-08-19 03:00,19,1117.75,1121.5,1114.25,1118.25,140
20111201|2011-08-19 03:30,19,1118,1120.5,1117.25,1120,212
20111201|2011-08-19 04:00,19,1119.75,1123,1118.5,1123,27
20111201|2011-08-19 04:30,19,1122.25,1123.75,1116.75,1116.75,72
20111201|2011-08-19 05:00,19,1116.5,1120.5,1116.5,1120.25,13
20111201|2011-08-19 05:30,19,1118.75,1120,1113.5,1118.25,129
20111201|2011-08-19 06:00,19,1118,1120.75,1116.25,1120.75,32
20111201|2011-08-19 06:30,19,1119.5,1125,1119.25,1125,40
20111201|2011-08-19 07:00,19,1123.75,1130.25,1123.5,1124.5,191
20111201|2011-08-19 07:30,19,1124.5,1124.5,1120.5,1123.25,36
20111201|2011-08-19 08:00,19,1121,1121,1116,1118,55
20111201|2011-08-19 08:30,19,1118.25,1132.25,1118,1132.25,125
20111201|2011-08-19 09:00,19,1132.5,1147.75,1130.5,1146,81
20111201|2011-08-19 09:30,19,1145.75,1145.75,1134.75,1137.25,101
20111201|2011-08-19 10:00,19,1136.75,1137.5,1128,1130.25,38
20111201|2011-08-19 10:30,19,1131.75,1134,1126.75,1134,19
20111201|2011-08-19 11:00,19,1135.25,1135.25,1130,1130,71
20111201|2011-08-19 11:30,19,1133.5,1133.5,1130.75,1133,9
20111201|2011-08-19 12:00,19,1129.75,1133.25,1129.75,1131.5,13
20111201|2011-08-19 12:30,19,1131.25,1131.25,1125,1127.5,21
20111201|2011-08-19 13:00,19,1127.75,1127.75,1119,1121.5,42
20111201|2011-08-19 13:30,19,1120,1123,1117.25,1120.25,57
20111201|2011-08-19 14:00,19,1118,1121,1113.75,1120,59
20111201|2011-08-19 14:30,19,1120,1120.25,1114,1115.5,81
20111201|2011-08-19 15:00,19,1115.5,1118.75,1115.5,1117.75,77
20111201|2011-08-21 17:00,22,1116,1116,1105.75,1109.25,84
20111201|2011-08-21 17:30,22,1110,1110.25,1109.25,1109.75,7
20111201|2011-08-21 18:00,22,1111,1113.25,1109,1109,32
20111201|2011-08-21 18:30,22,1110.75,1112.75,1110.5,1112.75,7
20111201|2011-08-21 19:00,22,1113,1115,1113,1114,15
20111201|2011-08-21 19:30,22,1113,1113,1110.75,1111.25,16
20111201|2011-08-21 20:00,22,1115,1116.5,1113.75,1116.5,12
20111201|2011-08-21 20:30,22,1117,1124.25,1116,1123,69
20111201|2011-08-21 21:00,22,1124.5,1126.25,1122,1122,76
20111201|2011-08-21 21:30,22,1122.5,1123.25,1119.5,1119.75,44
20111201|2011-08-21 22:00,22,1119.5,1119.75,1115,1115,53
20111201|2011-08-21 22:30,22,1115.75,1117,1114.75,1115.25,14
20111201|2011-08-21 23:00,22,1116.25,1116.75,1116.25,1116.75,2
20111201|2011-08-21 23:30,22,1115.75,1115.75,1115.75,1115.75,9
20111201|2011-08-22 00:00,22,1114.25,1115.25,1114,1114.25,5
20111201|2011-08-22 00:30,22,1113.5,1113.5,1113.5,1113.5,1
20111201|2011-08-22 01:00,22,1116.75,1117.5,1115.5,1115.5,28
20111201|2011-08-22 01:30,22,1115.25,1115.25,1110,1112.5,28
20111201|2011-08-22 02:00,22,1114.25,1122,1114,1120.5,50
20111201|2011-08-22 02:30,22,1119.75,1129,1119.5,1129,48
20111201|2011-08-22 03:00,22,1129.25,1129.25,1124,1126,27
20111201|2011-08-22 03:30,22,1126.25,1128,1125.5,1128,43
20111201|2011-08-22 04:00,22,1128,1129,1126.75,1126.75,9
20111201|2011-08-22 04:30,22,1127,1128.5,1125.75,1125.75,19
20111201|2011-08-22 05:00,22,1127.5,1127.5,1127.5,1127.5,1
20111201|2011-08-22 05:30,22,1128.75,1130.5,1127.25,1130.5,59
20111201|2011-08-22 06:00,22,1130,1133,1130,1132.75,31
20111201|2011-08-22 06:30,22,1133,1137,1133,1134.5,35
20111201|2011-08-22 07:00,22,1134.75,1134.75,1130.5,1130.75,17
20111201|2011-08-22 07:30,22,1132.25,1137.75,1132.25,1137.5,36
20111201|2011-08-22 08:00,22,1137,1140.25,1137,1140,36
20111201|2011-08-22 08:30,22,1140.25,1140.5,1130,1130,342
20111201|2011-08-22 09:00,22,1130,1132.25,1125.75,1131.25,187
20111201|2011-08-22 09:30,22,1130.25,1130.25,1122.5,1123.5,120
20111201|2011-08-22 10:00,22,1123,1124.5,1120,1122,51
20111201|2011-08-22 10:30,22,1122,1123,1114,1116,193
20111201|2011-08-22 11:00,22,1115.75,1121.5,1115.75,1117.5,37
20111201|2011-08-22 11:30,22,1118.25,1125.75,1115.75,1125,37
20111201|2011-08-22 12:00,22,1124.75,1127.25,1124.5,1125.75,17
20111201|2011-08-22 12:30,22,1125.5,1125.5,1118.5,1122.5,26
20111201|2011-08-22 13:00,22,1120,1122.25,1120,1122.25,9
20111201|2011-08-22 13:30,22,1120.75,1120.75,1117.25,1117.25,16
20111201|2011-08-22 14:00,22,1117.25,1121.75,1116.75,1121,22
20111201|2011-08-22 14:30,22,1120.5,1122,1113,1116,77
20111201|2011-08-22 15:00,22,1116,1118.25,1115.75,1117,22
20111201|2011-08-22 15:30,23,1116.5,1117.5,1116.5,1117.25,8
20111201|2011-08-22 16:00,23,1117.5,1117.5,1117.5,1117.5,2
20111201|2011-08-22 17:00,23,1118,1118,1118,1118,1
20111201|2011-08-22 17:30,23,1117.25,1117.25,1116.75,1116.75,6
20111201|2011-08-22 18:00,23,1116.5,1116.5,1116,1116,5
20111201|2011-08-22 18:30,23,1114.75,1115,1114.75,1115,11
20111201|2011-08-22 19:00,23,1115.75,1115.75,1113,1115.5,5
20111201|2011-08-22 19:30,23,1117.25,1117.25,1114.75,1114.75,3
20111201|2011-08-22 20:00,23,1116.5,1120.75,1116.5,1120.75,15
20111201|2011-08-22 20:30,23,1119.75,1119.75,1117,1117.25,9
20111201|2011-08-22 21:00,23,1118,1119.5,1118,1118.25,8
20111201|2011-08-22 21:30,23,1122.5,1125.75,1121.5,1123.5,60
20111201|2011-08-22 22:00,23,1124,1124,1122.75,1122.75,11
20111201|2011-08-22 22:30,23,1122,1125.5,1122,1125,14
20111201|2011-08-22 23:00,23,1126,1128.25,1124.75,1125.25,210
20111201|2011-08-22 23:30,23,1127,1127.5,1127,1127,38
20111201|2011-08-23 00:00,23,1127.5,1128.5,1127,1128.5,4
20111201|2011-08-23 01:00,23,1128.25,1131.5,1128,1131.5,27
20111201|2011-08-23 01:30,23,1132,1133,1130.5,1132.25,18
20111201|2011-08-23 02:00,23,1133,1137.75,1132,1137.75,9
20111201|2011-08-23 02:30,23,1137.5,1139.75,1136.75,1138.75,39
20111201|2011-08-23 03:00,23,1139.25,1139.5,1138.5,1138.5,148
20111201|2011-08-23 03:30,23,1135.75,1136,1133.75,1133.75,13
20111201|2011-08-23 04:00,23,1131.25,1134.75,1131,1134.75,12
20111201|2011-08-23 04:30,23,1136,1136,1135,1135,11
20111201|2011-08-23 05:00,23,1136.25,1136.25,1132.25,1133.25,36
20111201|2011-08-23 05:30,23,1132.75,1134.25,1131.5,1131.5,10
20111201|2011-08-23 06:00,23,1132.75,1135.5,1132.75,1135.5,8
20111201|2011-08-23 06:30,23,1134.25,1134.25,1127.5,1127.75,10
20111201|2011-08-23 07:00,23,1126.5,1131,1125.75,1129.25,27
20111201|2011-08-23 07:30,23,1129.25,1129.25,1121.25,1121.25,83
20111201|2011-08-23 08:00,23,1123,1125,1119.75,1119.75,61
20111201|2011-08-23 08:30,23,1120.5,1124,1114.75,1122.75,176
20111201|2011-08-23 09:00,23,1120.5,1132,1120.5,1130.75,75
20111201|2011-08-23 09:30,23,1130,1133.5,1128.25,1129.75,51
20111201|2011-08-23 10:00,23,1127.25,1131.25,1126.25,1131.25,55
20111201|2011-08-23 10:30,23,1131.5,1141.75,1131.5,1141.75,51
20111201|2011-08-23 11:00,23,1140.75,1140.75,1137,1138.75,86
20111201|2011-08-23 11:30,23,1139.5,1144,1138.5,1143,37
20111201|2011-08-23 12:00,23,1143,1144.5,1139.25,1139.25,46
20111201|2011-08-23 12:30,23,1141,1141,1133.25,1136.75,43
20111201|2011-08-23 13:00,23,1134.75,1139.75,1132.25,1139.75,44
20111201|2011-08-23 13:30,23,1139.5,1143.25,1139.25,1142.5,24
20111201|2011-08-23 14:00,23,1142.75,1152.75,1142.75,1149.25,148
20111201|2011-08-23 14:30,23,1147.5,1153.75,1145.75,1153.75,143
20111201|2011-08-23 15:00,23,1154.5,1154.5,1153,1153.75,8
20111201|2011-08-23 15:30,24,1153.5,1155,1153,1155,15
20111201|2011-08-23 16:00,24,1155.25,1155.5,1154.5,1154.5,24
20111201|2011-08-23 17:00,24,1152.25,1152.25,1152.25,1152.25,1
20111201|2011-08-23 17:30,24,1152,1152,1152,1152,100
20111201|2011-08-23 18:00,24,1151.25,1151.25,1149.5,1149.5,11
20111201|2011-08-23 18:30,24,1150,1151.5,1150,1150.5,4
20111201|2011-08-23 19:00,24,1150,1150.25,1147,1147.5,95
20111201|2011-08-23 19:30,24,1147.25,1148,1147.25,1148,27
20111201|2011-08-23 20:00,24,1146,1149.25,1146,1149.25,32
20111201|2011-08-23 20:30,24,1149,1149,1144,1144,18
20111201|2011-08-23 21:00,24,1145.25,1145.25,1142.75,1143.75,52
20111201|2011-08-23 21:30,24,1144.25,1144.25,1141,1142.5,61
20111201|2011-08-23 22:00,24,1142.75,1144,1142.75,1143.25,25
20111201|2011-08-23 22:30,24,1143.5,1143.5,1143.25,1143.25,2
20111201|2011-08-23 23:00,24,1144,1147.5,1144,1147.25,20
20111201|2011-08-23 23:30,24,1148,1148,1148,1148,1
20111201|2011-08-24 00:00,24,1146.25,1146.25,1141.75,1141.75,51
20111201|2011-08-24 00:30,24,1143.5,1143.5,1140.5,1142.75,6
20111201|2011-08-24 01:00,24,1142.5,1145.25,1142.25,1144,10
20111201|2011-08-24 01:30,24,1144,1144,1142.5,1142.75,214
20111201|2011-08-24 02:00,24,1140.75,1141,1137.25,1141,19
20111201|2011-08-24 02:30,24,1139.25,1142.5,1138.25,1138.25,6
20111201|2011-08-24 03:00,24,1140.75,1145.25,1140.5,1144.25,42
20111201|2011-08-24 03:30,24,1145.5,1145.5,1142.75,1143,30
20111201|2011-08-24 04:00,24,1144.75,1148,1144.75,1146.25,8
20111201|2011-08-24 04:30,24,1146,1147.25,1144.75,1145.25,9
20111201|2011-08-24 05:00,24,1144.25,1144.5,1144,1144.5,43
20111201|2011-08-24 05:30,24,1144.5,1144.5,1141.25,1141.25,4
20111201|2011-08-24 06:00,24,1142.25,1146.5,1142.25,1146.5,6
20111201|2011-08-24 06:30,24,1145,1146.5,1142.25,1142.25,9
20111201|2011-08-24 07:00,24,1142.75,1143.25,1142.75,1143.25,3
20111201|2011-08-24 07:30,24,1147.5,1153.25,1147.5,1152.25,135
20111201|2011-08-24 08:00,24,1152,1152.5,1149.5,1151.25,89
20111201|2011-08-24 08:30,24,1150.5,1163.25,1149,1163,114
20111201|2011-08-24 09:00,24,1163,1168,1160.75,1162.25,203
20111201|2011-08-24 09:30,24,1159.75,1162,1154.75,1154.75,67
20111201|2011-08-24 10:00,24,1154.5,1159.25,1153.25,1157,101
20111201|2011-08-24 10:30,24,1155.75,1159,1153.25,1154,72
20111201|2011-08-24 11:00,24,1152.5,1152.5,1148.5,1152,98
20111201|2011-08-24 11:30,24,1151.25,1155.5,1150.25,1155.5,64
20111201|2011-08-24 12:00,24,1154.75,1161,1154,1161,35
20111201|2011-08-24 12:30,24,1160.25,1160.25,1156.25,1159.75,24
20111201|2011-08-24 13:00,24,1160.25,1160.75,1156.25,1156.5,35
20111201|2011-08-24 13:30,24,1157.25,1162.25,1157,1161.25,24
20111201|2011-08-24 14:00,24,1160.75,1166.5,1160,1166,47
20111201|2011-08-24 14:30,24,1166,1170.75,1166,1169.5,89
20111201|2011-08-24 15:00,24,1169,1170,1165.5,1165.5,91
20111201|2011-08-24 15:30,25,1166,1166,1165.25,1165.25,15
20111201|2011-08-24 16:00,25,1164.5,1166.25,1164.5,1165.5,58
20111201|2011-08-24 17:00,25,1165.5,1166,1163.25,1163.25,8
20111201|2011-08-24 17:30,25,1163.25,1163.25,1160,1161.75,40
20111201|2011-08-24 18:00,25,1161.5,1161.5,1160.5,1161.5,5
20111201|2011-08-24 18:30,25,1162.5,1162.5,1161.75,1162,12
20111201|2011-08-24 19:00,25,1162.5,1163,1162.5,1163,12
20111201|2011-08-24 19:30,25,1165.5,1166,1163.75,1163.75,8
20111201|2011-08-24 20:00,25,1164,1164,1160.75,1161.25,8
20111201|2011-08-24 20:30,25,1163.5,1163.75,1163.25,1163.25,11
20111201|2011-08-24 21:00,25,1163.25,1163.5,1163,1163,8
20111201|2011-08-24 21:30,25,1164.5,1165,1164,1164,3
20111201|2011-08-24 22:00,25,1163,1163.5,1163,1163.5,2
20111201|2011-08-24 22:30,25,1163,1165.25,1163,1164.75,5
20111201|2011-08-24 23:00,25,1163,1163,1163,1163,1
20111201|2011-08-24 23:30,25,1163.25,1163.75,1163.25,1163.5,8
20111201|2011-08-25 00:30,25,1162.25,1162.25,1162.25,1162.25,5
20111201|2011-08-25 01:00,25,1163,1164.5,1163,1164.5,4
20111201|2011-08-25 01:30,25,1165.75,1167.25,1165.75,1167,9
20111201|2011-08-25 02:00,25,1166.5,1170,1166.5,1169.75,80
20111201|2011-08-25 02:30,25,1170,1170,1167.75,1168.5,8
20111201|2011-08-25 03:00,25,1168,1170,1167.25,1168.75,31
20111201|2011-08-25 03:30,25,1169.25,1169.25,1168.25,1168.25,2
20111201|2011-08-25 04:00,25,1168.75,1168.75,1165.5,1165.5,21
20111201|2011-08-25 04:30,25,1165,1165,1163,1163,12
20111201|2011-08-25 05:00,25,1166,1167.25,1166,1167,185
20111201|2011-08-25 05:30,25,1168.5,1169.5,1168.25,1168.25,29
20111201|2011-08-25 06:00,25,1168.25,1169,1167.25,1169,14
20111201|2011-08-25 06:30,25,1169.25,1169.75,1169,1169,7
20111201|2011-08-25 07:00,25,1170.5,1170.75,1169.25,1169.25,51
20111201|2011-08-25 07:30,25,1168.25,1169.25,1165.75,1165.75,44
20111201|2011-08-25 08:00,25,1165.75,1179.5,1164.5,1175.75,241
20111201|2011-08-25 08:30,25,1176.75,1183,1167,1167,145
20111201|2011-08-25 09:00,25,1168.5,1169.5,1157.25,1161.5,204
20111201|2011-08-25 09:30,25,1161.25,1161.25,1151.25,1157.75,172
20111201|2011-08-25 10:00,25,1157,1161,1154.25,1159.5,102
20111201|2011-08-25 10:30,25,1160,1160,1156.25,1159.25,18
20111201|2011-08-25 11:00,25,1156.75,1157.75,1155,1155,9
20111201|2011-08-25 11:30,25,1153.75,1153.75,1147.5,1151.5,101
20111201|2011-08-25 12:00,25,1151.75,1157.5,1151.75,1157.25,116
20111201|2011-08-25 12:30,25,1158,1158,1154.25,1157.75,189
20111201|2011-08-25 13:00,25,1158.25,1159,1154.75,1156.75,18
20111201|2011-08-25 13:30,25,1158.5,1158.5,1153,1153.25,26
20111201|2011-08-25 14:00,25,1151,1159.25,1150.75,1158.5,29
20111201|2011-08-25 14:30,25,1153.75,1153.75,1147.75,1151.75,44
20111201|2011-08-25 15:00,25,1152.75,1154,1151.75,1151.75,21
20111201|2011-08-25 15:30,26,1151.25,1152,1149,1150,17
20111201|2011-08-25 16:00,26,1149.75,1151.25,1149.75,1151.25,13
20111201|2011-08-25 17:00,26,1150.5,1150.5,1149.75,1150.25,6
20111201|2011-08-25 17:30,26,1150.5,1152.25,1150.5,1152.25,17
20111201|2011-08-25 18:00,26,1151.5,1152.75,1151.5,1152.75,3
20111201|2011-08-25 18:30,26,1153.5,1154.5,1153,1154.5,6
20111201|2011-08-25 19:00,26,1157,1157.75,1156.5,1157.5,10
20111201|2011-08-25 19:30,26,1157.75,1160.75,1157.75,1160.5,22
20111201|2011-08-25 20:00,26,1159.5,1159.5,1158.75,1158.75,3
20111201|2011-08-25 20:30,26,1158.25,1158.25,1155.5,1157.5,28
20111201|2011-08-25 21:00,26,1158.5,1159.25,1158.5,1159.25,3
20111201|2011-08-25 21:30,26,1156.75,1156.75,1156,1156,2
20111201|2011-08-25 22:00,26,1155,1156.5,1155,1156.5,4
20111201|2011-08-25 22:30,26,1158.25,1158.25,1158.25,1158.25,10
20111201|2011-08-25 23:00,26,1157.75,1159,1157.75,1158.5,14
20111201|2011-08-25 23:30,26,1158.5,1158.5,1157.5,1157.5,11
20111201|2011-08-26 00:00,26,1156.25,1156.25,1156.25,1156.25,2
20111201|2011-08-26 01:00,26,1158.25,1158.75,1157.5,1158.25,6
20111201|2011-08-26 01:30,26,1157.25,1157.25,1157.25,1157.25,1
20111201|2011-08-26 02:00,26,1158.25,1158.25,1152.25,1152.25,16
20111201|2011-08-26 02:30,26,1151.25,1153.5,1151.25,1152,12
20111201|2011-08-26 03:00,26,1152.25,1153,1152,1153,25
20111201|2011-08-26 03:30,26,1155,1156.25,1152.75,1152.75,17
20111201|2011-08-26 04:00,26,1154.25,1154.25,1153,1154,7
20111201|2011-08-26 04:30,26,1154,1155.5,1152.25,1152.25,23
20111201|2011-08-26 05:00,26,1151.25,1151.25,1151,1151,2
20111201|2011-08-26 05:30,26,1152,1152.75,1152,1152.75,13
20111201|2011-08-26 06:00,26,1151.25,1151.5,1149.5,1150.25,14
20111201|2011-08-26 06:30,26,1149.5,1150,1147,1149.5,48
20111201|2011-08-26 07:00,26,1148.5,1149.25,1146,1146,67
20111201|2011-08-26 07:30,26,1148.5,1148.5,1141,1142,83
20111201|2011-08-26 08:00,26,1142.5,1147,1140.75,1145.75,75
20111201|2011-08-26 08:30,26,1144.75,1148,1138.25,1143.5,82
20111201|2011-08-26 09:00,26,1142.25,1150.5,1126.75,1145.5,416
20111201|2011-08-26 09:30,26,1147,1159,1141.75,1151.25,150
20111201|2011-08-26 10:00,26,1151.25,1165,1150.25,1156.75,187
20111201|2011-08-26 10:30,26,1158,1163.75,1157.75,1162.75,74
20111201|2011-08-26 11:00,26,1164.5,1172.75,1164.5,1171,193
20111201|2011-08-26 11:30,26,1171.75,1171.75,1165.25,1167.5,562
20111201|2011-08-26 12:00,26,1166.25,1171.25,1166.25,1171.25,57
20111201|2011-08-26 12:30,26,1171,1173.5,1170,1172,86
20111201|2011-08-26 13:00,26,1172.75,1173.25,1165.5,1165.5,228
20111201|2011-08-26 13:30,26,1166,1168.75,1165.25,1168.25,50
20111201|2011-08-26 14:00,26,1166.25,1166.75,1160.5,1163,61
20111201|2011-08-26 14:30,26,1163.75,1169,1162.5,1169,98
20111201|2011-08-26 15:00,26,1168.25,1171.75,1168.25,1170.5,61
20111201|2011-08-28 17:00,29,1170.25,1170.25,1167.75,1169.25,42
20111201|2011-08-28 17:30,29,1172.5,1173.75,1169.5,1169.75,58
20111201|2011-08-28 18:30,29,1170.75,1172.5,1169.25,1172.5,10
20111201|2011-08-28 19:00,29,1171.5,1173.25,1170,1170.75,23
20111201|2011-08-28 19:30,29,1170.25,1171,1170,1171,4
20111201|2011-08-28 20:00,29,1171.75,1178.5,1171.75,1178.5,80
20111201|2011-08-28 20:30,29,1178,1179.75,1176.75,1177.75,39
20111201|2011-08-28 21:00,29,1178.25,1178.5,1175.75,1177.25,30
20111201|2011-08-28 21:30,29,1177.5,1178.75,1177,1178.75,16
20111201|2011-08-28 22:00,29,1179,1179,1178.25,1178.25,12
20111201|2011-08-28 22:30,29,1177.5,1179.75,1177.5,1179.75,2
20111201|2011-08-28 23:00,29,1180,1182.25,1180,1182.25,18
20111201|2011-08-28 23:30,29,1181.5,1181.5,1180.75,1180.75,10
20111201|2011-08-29 00:00,29,1180,1181.75,1180,1181.25,9
20111201|2011-08-29 00:30,29,1181.5,1181.5,1179.5,1179.5,23
20111201|2011-08-29 01:00,29,1180.75,1181.75,1180.75,1181.75,12
20111201|2011-08-29 01:30,29,1180.25,1180.5,1179.5,1180.5,10
20111201|2011-08-29 02:00,29,1180,1180.5,1180,1180.5,10
20111201|2011-08-29 02:30,29,1181.5,1182,1180.75,1180.75,11
20111201|2011-08-29 03:00,29,1181.75,1181.75,1181.75,1181.75,1
20111201|2011-08-29 03:30,29,1182.25,1182.25,1181,1181.5,3
20111201|2011-08-29 04:00,29,1182.75,1182.75,1182.25,1182.25,2
20111201|2011-08-29 04:30,29,1182.25,1182.25,1182.25,1182.25,3
20111201|2011-08-29 05:00,29,1181.75,1181.75,1180.25,1180.5,30
20111201|2011-08-29 05:30,29,1181.75,1182,1181.75,1182,3
20111201|2011-08-29 06:00,29,1183,1185,1182.75,1183.5,38
20111201|2011-08-29 06:30,29,1183,1183.5,1181,1181.5,48
20111201|2011-08-29 07:00,29,1181.5,1182,1181.25,1181.75,20
20111201|2011-08-29 07:30,29,1182.25,1184,1181.75,1183.25,37
20111201|2011-08-29 08:00,29,1183,1184.75,1183,1183.75,48
20111201|2011-08-29 08:30,29,1183.5,1191,1183.25,1188.75,380
20111201|2011-08-29 09:00,29,1188.75,1192.75,1188,1190.5,56
20111201|2011-08-29 09:30,29,1190.5,1191,1188.5,1188.5,29
20111201|2011-08-29 10:00,29,1188.75,1189,1186.25,1188.5,43
20111201|2011-08-29 10:30,29,1187.75,1192,1187.75,1192,35
20111201|2011-08-29 11:00,29,1191,1194,1191,1194,71
20111201|2011-08-29 11:30,29,1192.75,1196,1192.25,1195,37
20111201|2011-08-29 12:00,29,1195,1197.75,1195,1196.75,41
20111201|2011-08-29 12:30,29,1196,1196,1194,1194,12
20111201|2011-08-29 13:00,29,1196.75,1198.5,1196.75,1197.75,44
20111201|2011-08-29 13:30,29,1198.5,1200,1197.25,1197.25,36
20111201|2011-08-29 14:00,29,1198.5,1200.5,1197.5,1199.5,62
20111201|2011-08-29 14:30,29,1200,1202.5,1199.75,1202.5,108
20111201|2011-08-29 15:00,29,1202.5,1202.75,1201.25,1202.5,41
20111201|2011-08-29 15:30,30,1201.75,1202,1201.5,1201.75,7
20111201|2011-08-29 16:00,30,1202,1202,1202,1202,2
20111201|2011-08-29 17:00,30,1201.5,1201.5,1201.5,1201.5,2
20111201|2011-08-29 17:30,30,1201,1201,1201,1201,6
20111201|2011-08-29 18:00,30,1201,1201,1201,1201,2
20111201|2011-08-29 18:30,30,1201.25,1202,1201.25,1201.25,23
20111201|2011-08-29 19:00,30,1201.25,1203.5,1200.75,1203.25,21
20111201|2011-08-29 19:30,30,1203.5,1204,1202.5,1202.5,107
20111201|2011-08-29 20:00,30,1202.25,1202.75,1202,1202,56
20111201|2011-08-29 20:30,30,1202.25,1202.25,1202.25,1202.25,1
20111201|2011-08-29 21:00,30,1202,1202.75,1202,1202.75,3
20111201|2011-08-29 21:30,30,1203.25,1203.75,1202.75,1202.75,7
20111201|2011-08-29 22:00,30,1203.25,1203.25,1201.75,1201.75,15
20111201|2011-08-29 22:30,30,1202.25,1202.25,1201.5,1201.5,3
20111201|2011-08-29 23:00,30,1201.25,1201.75,1200.75,1200.75,16
20111201|2011-08-30 00:00,30,1201.5,1201.5,1201.5,1201.5,2
20111201|2011-08-30 00:30,30,1201.5,1201.5,1201.5,1201.5,4
20111201|2011-08-30 01:00,30,1201.5,1201.5,1200.25,1201,12
20111201|2011-08-30 01:30,30,1200.5,1200.5,1197.75,1199.25,11
20111201|2011-08-30 02:00,30,1199.25,1200,1197.25,1198,18
20111201|2011-08-30 02:30,30,1199,1200.25,1197.75,1198,22
20111201|2011-08-30 03:00,30,1196.75,1198.5,1196.75,1198.5,16
20111201|2011-08-30 03:30,30,1197,1197,1196.5,1196.75,7
20111201|2011-08-30 04:00,30,1197,1198,1193,1193.75,30
20111201|2011-08-30 04:30,30,1194.75,1196,1194,1196,32
20111201|2011-08-30 05:00,30,1194.5,1195.25,1194,1195,15
20111201|2011-08-30 05:30,30,1194.75,1197.25,1194.25,1197.25,8
20111201|2011-08-30 06:00,30,1197,1197.5,1195.5,1195.75,723
20111201|2011-08-30 06:30,30,1196,1196.5,1194.75,1195.25,76
20111201|2011-08-30 07:00,30,1194.5,1195.25,1192.25,1193.75,73
20111201|2011-08-30 07:30,30,1193.25,1194.25,1190.75,1191.25,191
20111201|2011-08-30 08:00,30,1191.75,1196.25,1191.75,1196.25,88
20111201|2011-08-30 08:30,30,1196.75,1200.25,1194.75,1198,175
20111201|2011-08-30 09:00,30,1195.25,1195.25,1188,1194,149
20111201|2011-08-30 09:30,30,1193.75,1197,1192.25,1195.5,68
20111201|2011-08-30 10:00,30,1194.75,1201.75,1194.75,1201.5,21
20111201|2011-08-30 10:30,30,1202,1207.25,1202,1204.5,317
20111201|2011-08-30 11:00,30,1205,1205,1201.5,1201.75,64
20111201|2011-08-30 11:30,30,1201.75,1202,1197,1197.25,35
20111201|2011-08-30 12:00,30,1198,1201.75,1196.25,1200.25,316
20111201|2011-08-30 12:30,30,1200,1201,1197,1199.5,166
20111201|2011-08-30 13:00,30,1200.75,1206,1197,1206,257
20111201|2011-08-30 13:30,30,1206,1207.25,1202.75,1207,277
20111201|2011-08-30 14:00,30,1207,1207.5,1205.25,1207.5,148
20111201|2011-08-30 14:30,30,1208,1213,1205,1205,263
20111201|2011-08-30 15:00,30,1204.25,1204.5,1198.25,1198.5,70
20111201|2011-08-30 15:30,31,1199,1199,1198.5,1198.5,3
20111201|2011-08-30 16:00,31,1198,1198,1197,1197,9
20111201|2011-08-30 17:00,31,1197,1198.25,1197,1198.25,3
20111201|2011-08-30 17:30,31,1197,1197,1196.5,1196.5,2
20111201|2011-08-30 18:00,31,1196.5,1196.5,1196.5,1196.5,1
20111201|2011-08-30 18:30,31,1196,1197.75,1195.75,1197.75,20
20111201|2011-08-30 19:00,31,1197,1197.5,1197,1197.5,7
20111201|2011-08-30 19:30,31,1198.25,1198.25,1198,1198,2
20111201|2011-08-30 20:00,31,1199,1199.5,1199,1199,4
20111201|2011-08-30 21:30,31,1198.5,1198.75,1198.5,1198.75,2
20111201|2011-08-30 22:00,31,1199.25,1200.5,1199.25,1200.5,3
20111201|2011-08-30 22:30,31,1200.5,1201.25,1200,1201.25,10
20111201|2011-08-30 23:00,31,1201,1201,1200.5,1200.75,5
20111201|2011-08-30 23:30,31,1201,1201.25,1201,1201.25,2
20111201|2011-08-31 00:00,31,1201,1201,1201,1201,5
20111201|2011-08-31 00:30,31,1201.75,1202,1201,1201.5,6
20111201|2011-08-31 01:00,31,1202,1203,1202,1203,11
20111201|2011-08-31 01:30,31,1203.25,1204.25,1203.25,1204,27
20111201|2011-08-31 02:00,31,1205,1205,1202,1202.75,21
20111201|2011-08-31 02:30,31,1204.5,1205.75,1204.5,1205.25,12
20111201|2011-08-31 03:00,31,1207.75,1210,1207.5,1209,39
20111201|2011-08-31 03:30,31,1210.25,1211.5,1210,1210.5,22
20111201|2011-08-31 04:00,31,1209.75,1211.75,1209.75,1211.75,6
20111201|2011-08-31 04:30,31,1211.75,1212,1209.5,1209.5,4
20111201|2011-08-31 05:00,31,1210,1211,1209.5,1209.75,17
20111201|2011-08-31 05:30,31,1209.25,1209.25,1208.5,1209.25,27
20111201|2011-08-31 06:00,31,1209.25,1210,1208.75,1209,147
20111201|2011-08-31 06:30,31,1210,1211.5,1209,1209,77
20111201|2011-08-31 07:00,31,1209.25,1211.75,1208.25,1211.25,40
20111201|2011-08-31 07:30,31,1210.75,1212.75,1210.5,1212,41
20111201|2011-08-31 08:00,31,1213,1214.5,1213,1213.5,58
20111201|2011-08-31 08:30,31,1212.5,1221.25,1212.5,1219.75,217
20111201|2011-08-31 09:00,31,1220.25,1223.75,1219,1222,392
20111201|2011-08-31 09:30,31,1221.5,1222.5,1217.5,1217.5,110
20111201|2011-08-31 10:00,31,1217.75,1219.25,1213,1214.75,170
20111201|2011-08-31 10:30,31,1215.5,1216.25,1212,1212,154
20111201|2011-08-31 11:00,31,1212.75,1217.5,1212.75,1216.5,390
20111201|2011-08-31 11:30,31,1216,1219,1216,1219,347
20111201|2011-08-31 12:00,31,1219.25,1220,1214.75,1214.75,26
20111201|2011-08-31 12:30,31,1216.5,1216.75,1211.5,1211.5,50
20111201|2011-08-31 13:00,31,1212.25,1212.25,1209.5,1211.75,50
20111201|2011-08-31 13:30,31,1211,1211,1204.75,1207.25,128
20111201|2011-08-31 14:00,31,1207,1211,1202,1206.25,210
20111201|2011-08-31 14:30,31,1208.5,1215.5,1207,1211.25,627
20111201|2011-08-31 15:00,31,1211.5,1213.25,1210,1213.25,68
20111201|2011-08-31 15:30,1,1212,1212.75,1211.75,1212.5,38
20111201|2011-08-31 16:00,1,1211.75,1212.25,1211.75,1211.75,3
20111201|2011-08-31 17:00,1,1211.5,1212.75,1211.5,1212.75,5
20111201|2011-08-31 17:30,1,1212.5,1212.75,1212.5,1212.75,2
20111201|2011-08-31 18:00,1,1212.75,1212.75,1212.75,1212.75,1
20111201|2011-08-31 18:30,1,1212.5,1212.5,1212.5,1212.5,1
20111201|2011-08-31 19:00,1,1211.25,1212,1211.25,1211.75,7
20111201|2011-08-31 19:30,1,1213.75,1214.75,1213.75,1214,8
20111201|2011-08-31 20:00,1,1213.5,1217.5,1213.5,1217,47
20111201|2011-08-31 20:30,1,1217.5,1218.25,1216.75,1217.75,16
20111201|2011-08-31 21:00,1,1216.75,1217.25,1216.75,1216.75,7
20111201|2011-08-31 21:30,1,1217.25,1218.25,1217.25,1218.25,15
20111201|2011-08-31 22:00,1,1218.75,1218.75,1217.25,1218,31
20111201|2011-08-31 22:30,1,1218.5,1218.5,1216.25,1216.25,7
20111201|2011-08-31 23:00,1,1215.75,1215.75,1215.75,1215.75,1
20111201|2011-08-31 23:30,1,1216,1216,1213.25,1213.5,12
20111201|2011-09-01 00:00,1,1213.5,1214.5,1213.5,1213.5,9
20111201|2011-09-01 00:30,1,1213.75,1214,1213,1214,4
20111201|2011-09-01 01:00,1,1214,1216.25,1214,1214,17
20111201|2011-09-01 01:30,1,1216,1217.5,1216,1217.25,12
20111201|2011-09-01 02:00,1,1218.25,1218.25,1211.75,1211.75,19
20111201|2011-09-01 02:30,1,1211,1213,1208.5,1208.5,33
20111201|2011-09-01 03:00,1,1207.5,1209.25,1206.75,1209,27
20111201|2011-09-01 03:30,1,1208,1208,1206.5,1206.5,64
20111201|2011-09-01 04:00,1,1207,1207,1203,1203.25,62
20111201|2011-09-01 04:30,1,1204.5,1207,1204.5,1205.75,530
20111201|2011-09-01 05:00,1,1206,1207,1204.5,1204.5,25
20111201|2011-09-01 05:30,1,1205.75,1207.25,1204.75,1204.75,41
20111201|2011-09-01 06:00,1,1206.75,1208.5,1206.75,1208.5,329
20111201|2011-09-01 06:30,1,1209,1209.5,1208,1208,95
20111201|2011-09-01 07:00,1,1207.5,1210.5,1207.25,1209.5,36
20111201|2011-09-01 07:30,1,1210,1213.25,1209.5,1212.25,87
20111201|2011-09-01 08:00,1,1211.75,1212,1211,1211.5,580
20111201|2011-09-01 08:30,1,1211.25,1214,1206,1208,496
20111201|2011-09-01 09:00,1,1210.25,1222,1210,1215.5,1404
20111201|2011-09-01 09:30,1,1214.5,1216,1210.5,1210.5,809
20111201|2011-09-01 10:00,1,1210.5,1212.75,1207.5,1212.75,166
20111201|2011-09-01 10:30,1,1212.25,1214.25,1210,1213,130
20111201|2011-09-01 11:00,1,1213.25,1213.25,1210,1213,76
20111201|2011-09-01 11:30,1,1213.5,1213.5,1208.5,1208.5,351
20111201|2011-09-01 12:00,1,1208.75,1209.5,1206.25,1208.5,84
20111201|2011-09-01 12:30,1,1208.5,1208.5,1200.75,1202.5,530
20111201|2011-09-01 13:00,1,1201.75,1202.25,1198.5,1200.75,550
20111201|2011-09-01 13:30,1,1201.5,1204.25,1201,1201.25,96
20111201|2011-09-01 14:00,1,1201,1203.5,1198.25,1201.75,99
20111201|2011-09-01 14:30,1,1201,1201,1196.75,1196.75,280
20111201|2011-09-01 15:00,1,1198.25,1199,1195.25,1195.25,96
20111201|2011-09-01 15:30,2,1195,1195.75,1193,1195,99
20111201|2011-09-01 16:00,2,1195.25,1198.25,1195.25,1196.25,33
20111201|2011-09-01 17:00,2,1196.25,1196.5,1195.5,1196.5,6
20111201|2011-09-01 17:30,2,1196,1196,1195,1195,3
20111201|2011-09-01 18:00,2,1196,1196.25,1195.5,1195.5,7
20111201|2011-09-01 18:30,2,1194.75,1194.75,1193.5,1193.5,16
20111201|2011-09-01 19:00,2,1193.75,1195.5,1193.75,1195.5,7
20111201|2011-09-01 19:30,2,1195.75,1197.25,1195.75,1197.25,9
20111201|2011-09-01 20:00,2,1197,1197.25,1196.25,1197,9
20111201|2011-09-01 20:30,2,1197,1197,1195.5,1195.5,4
20111201|2011-09-01 21:00,2,1196.5,1196.5,1195,1195,42
20111201|2011-09-01 21:30,2,1192.75,1192.75,1187.25,1189,93
20111201|2011-09-01 22:00,2,1189.75,1189.75,1188,1188,18
20111201|2011-09-01 22:30,2,1189,1189.5,1188.5,1189.25,7
20111201|2011-09-01 23:00,2,1190,1191.25,1190,1191,7
20111201|2011-09-01 23:30,2,1190.5,1190.5,1189.5,1190,21
20111201|2011-09-02 00:00,2,1190.75,1192.25,1190.75,1192.25,11
20111201|2011-09-02 00:30,2,1192,1192.5,1190,1190,12
20111201|2011-09-02 01:00,2,1190.25,1191.25,1189.75,1191.25,55
20111201|2011-09-02 01:30,2,1190,1192.5,1189.5,1192.5,13
20111201|2011-09-02 02:00,2,1192.25,1195,1189.25,1189.25,63
20111201|2011-09-02 02:30,2,1190,1190,1188.75,1188.75,22
20111201|2011-09-02 03:00,2,1188.75,1189,1186.5,1186.5,44
20111201|2011-09-02 03:30,2,1186.25,1187.25,1185.75,1185.75,41
20111201|2011-09-02 04:00,2,1185.75,1186.75,1184.25,1186.75,84
20111201|2011-09-02 04:30,2,1186.5,1187.75,1186.25,1186.25,80
20111201|2011-09-02 05:00,2,1186.5,1186.5,1184.5,1184.75,297
20111201|2011-09-02 05:30,2,1185,1185.25,1184.25,1185,64
20111201|2011-09-02 06:00,2,1185.5,1186.75,1185.25,1186.5,63
20111201|2011-09-02 06:30,2,1187,1188,1186.5,1186.5,31
20111201|2011-09-02 07:00,2,1186.25,1197,1183.25,1197,187
20111201|2011-09-02 07:30,2,1190,1190,1170.5,1177,766
20111201|2011-09-02 08:00,2,1175.75,1178.25,1173,1173,110
20111201|2011-09-02 08:30,2,1172.75,1176.75,1169.5,1173.25,698
20111201|2011-09-02 09:00,2,1175,1179.5,1173.5,1175.5,168
20111201|2011-09-02 09:30,2,1174.25,1174.75,1169.75,1174.75,1225
20111201|2011-09-02 10:00,2,1174.25,1178.5,1173.75,1177.5,162
20111201|2011-09-02 10:30,2,1177.25,1179,1175.5,1175.75,108
20111201|2011-09-02 11:00,2,1176.75,1178.75,1175,1175.5,205
20111201|2011-09-02 11:30,2,1175,1176.25,1175,1176.25,39
20111201|2011-09-02 12:00,2,1176.75,1177,1172,1172.25,225
20111201|2011-09-02 12:30,2,1172.25,1173.25,1170.25,1172.75,91
20111201|2011-09-02 13:00,2,1172.75,1172.75,1166.5,1168,243
20111201|2011-09-02 13:30,2,1166.25,1166.75,1163.5,1165.25,128
20111201|2011-09-02 14:00,2,1165.25,1166.75,1163,1166.5,107
20111201|2011-09-02 14:30,2,1166,1170.75,1165.5,1167.25,84
20111201|2011-09-02 15:00,2,1166.5,1167,1163.25,1164,105
20111201|2011-09-04 17:00,6,1161,1161,1155,1157.25,545
20111201|2011-09-04 17:30,6,1157.5,1158.5,1157.25,1158.25,23
20111201|2011-09-04 18:00,6,1157.5,1158,1156.5,1157.25,48
20111201|2011-09-04 18:30,6,1157.75,1160.25,1157.75,1159.75,19
20111201|2011-09-04 19:00,6,1160.25,1160.5,1159,1159,15
20111201|2011-09-04 19:30,6,1158.25,1158.5,1156.5,1156.5,34
20111201|2011-09-04 20:00,6,1156.5,1156.75,1155.5,1156.25,33
20111201|2011-09-04 20:30,6,1156.75,1159,1156.75,1159,24
20111201|2011-09-04 21:00,6,1158,1158,1156.5,1156.5,5
20111201|2011-09-04 22:00,6,1157.75,1157.75,1157.75,1157.75,4
20111201|2011-09-04 22:30,6,1158.25,1158.25,1157.75,1157.75,34
20111201|2011-09-04 23:00,6,1158.25,1158.5,1157.25,1157.25,46
20111201|2011-09-04 23:30,6,1157,1157,1155.5,1155.5,65
20111201|2011-09-05 00:00,6,1155.25,1155.75,1155.25,1155.75,4
20111201|2011-09-05 00:30,6,1155.5,1156.25,1154.75,1156,17
20111201|2011-09-05 01:00,6,1155,1155,1152.5,1154.25,37
20111201|2011-09-05 01:30,6,1155.5,1156.25,1153.25,1153.5,42
20111201|2011-09-05 02:00,6,1153.25,1156.25,1152,1153.25,26
20111201|2011-09-05 02:30,6,1153.75,1155.75,1153,1155.75,80
20111201|2011-09-05 03:00,6,1155.75,1156,1153.5,1154.25,37
20111201|2011-09-05 03:30,6,1154.25,1154.25,1151.5,1151.5,16
20111201|2011-09-05 04:00,6,1151.75,1152.25,1150.5,1151.5,65
20111201|2011-09-05 04:30,6,1151.5,1152.75,1150.5,1150.5,20
20111201|2011-09-05 05:00,6,1151.25,1152,1149.25,1149.25,42
20111201|2011-09-05 05:30,6,1149.75,1150,1148,1148.25,111
20111201|2011-09-05 06:00,6,1147.5,1148.25,1147.25,1148.25,15
20111201|2011-09-05 06:30,6,1148.25,1148.5,1148.25,1148.5,2
20111201|2011-09-05 07:00,6,1147.5,1148,1146.75,1148,71
20111201|2011-09-05 07:30,6,1147.5,1149.75,1147.5,1149.25,233
20111201|2011-09-05 08:00,6,1149,1149,1146.75,1146.75,192
20111201|2011-09-05 08:30,6,1146.5,1147.25,1134.75,1135.75,885
20111201|2011-09-05 09:00,6,1136,1138,1132.75,1134.75,217
20111201|2011-09-05 09:30,6,1135.5,1139.25,1135.5,1138.25,348
20111201|2011-09-05 10:00,6,1139.25,1142,1139.25,1140,387
20111201|2011-09-05 17:00,6,1138.5,1138.5,1135.5,1136.75,112
20111201|2011-09-05 17:30,6,1135.5,1136.75,1130.75,1130.75,137
20111201|2011-09-05 18:00,6,1131.75,1134,1131.75,1133,49
20111201|2011-09-05 18:30,6,1133.75,1133.75,1132.5,1133.25,11
20111201|2011-09-05 19:00,6,1133,1134.75,1132.75,1133.5,30
20111201|2011-09-05 19:30,6,1133,1135.75,1132,1135.75,47
20111201|2011-09-05 20:00,6,1135.5,1138,1135,1136.5,66
20111201|2011-09-05 20:30,6,1136.25,1138.5,1135.25,1137.25,54
20111201|2011-09-05 21:00,6,1137.25,1137.25,1135.25,1135.25,37
20111201|2011-09-05 21:30,6,1136.25,1136.25,1134.5,1135.75,14
20111201|2011-09-05 22:00,6,1136,1138.25,1136,1137.75,158
20111201|2011-09-05 22:30,6,1136.75,1138,1136.75,1136.75,17
20111201|2011-09-05 23:00,6,1136.5,1136.5,1131.75,1131.75,46
20111201|2011-09-05 23:30,6,1132.25,1134,1130.5,1130.5,21
20111201|2011-09-06 00:00,6,1131.25,1133.75,1130.75,1133.75,6
20111201|2011-09-06 00:30,6,1133.75,1134,1132.5,1132.5,17
20111201|2011-09-06 01:00,6,1133,1137.25,1132.5,1136,75
20111201|2011-09-06 01:30,6,1135,1141,1135,1140.5,56
20111201|2011-09-06 02:00,6,1140.5,1144.5,1140.5,1140.75,415
20111201|2011-09-06 02:30,6,1141.25,1145.75,1141.25,1145.75,116
20111201|2011-09-06 03:00,6,1145.25,1150.75,1141.75,1142.5,334
20111201|2011-09-06 03:30,6,1143,1146.75,1141,1146,246
20111201|2011-09-06 04:00,6,1145.75,1150,1145.75,1149.75,326
20111201|2011-09-06 04:30,6,1149.5,1149.5,1144,1146.75,189
20111201|2011-09-06 05:00,6,1146,1148.75,1143.5,1146.5,189
20111201|2011-09-06 05:30,6,1146.75,1147.5,1145.5,1146.75,257
20111201|2011-09-06 06:00,6,1146,1148,1138.75,1139,157
20111201|2011-09-06 06:30,6,1139.75,1140.75,1136.75,1136.75,346
20111201|2011-09-06 07:00,6,1137.75,1140,1133.5,1135,747
20111201|2011-09-06 07:30,6,1136.25,1137.25,1133,1133.25,350
20111201|2011-09-06 08:00,6,1133.25,1137.25,1130.5,1132.75,483
20111201|2011-09-06 08:30,6,1133,1142.5,1133,1142.5,2121
20111201|2011-09-06 09:00,6,1142,1147,1135,1135.25,2748
20111201|2011-09-06 09:30,6,1135.25,1139.5,1132.5,1139.25,1294
20111201|2011-09-06 10:00,6,1139,1144.25,1137.25,1143.5,919
20111201|2011-09-06 10:30,6,1143.75,1145.5,1141.5,1144.5,669
20111201|2011-09-06 11:00,6,1144.5,1149.25,1144,1147.5,489
20111201|2011-09-06 11:30,6,1146.5,1147.25,1144.5,1146,158
20111201|2011-09-06 12:00,6,1146.5,1150.25,1145,1148.5,528
20111201|2011-09-06 12:30,6,1147.5,1152.75,1145.75,1151.5,343
20111201|2011-09-06 13:00,6,1150.75,1156.75,1150,1155.75,680
20111201|2011-09-06 13:30,6,1155,1155.25,1150.25,1150.5,328
20111201|2011-09-06 14:00,6,1150.75,1151,1146,1148,552
20111201|2011-09-06 14:30,6,1148.25,1160,1147,1158.5,1355
20111201|2011-09-06 15:00,6,1158.75,1159.5,1157.75,1157.75,397
20111201|2011-09-06 15:30,7,1158.5,1160.75,1158.5,1159.5,36
20111201|2011-09-06 16:00,7,1159.75,1161.5,1159.75,1160.75,44
20111201|2011-09-06 17:00,7,1159.75,1160.75,1159.75,1159.75,29
20111201|2011-09-06 17:30,7,1159.75,1160.5,1159.75,1160,21
20111201|2011-09-06 18:00,7,1160.75,1162,1160.25,1162,69
20111201|2011-09-06 18:30,7,1161.75,1162.25,1161.25,1162,478
20111201|2011-09-06 19:00,7,1161,1162,1160.5,1161.75,69
20111201|2011-09-06 19:30,7,1161.25,1161.25,1160.75,1161.25,70
20111201|2011-09-06 20:00,7,1162.5,1164.75,1162.5,1164.5,113
20111201|2011-09-06 20:30,7,1165,1166,1163.5,1163.5,28
20111201|2011-09-06 21:00,7,1163,1165.25,1163,1164,22
20111201|2011-09-06 21:30,7,1164,1165,1163.5,1164,42
20111201|2011-09-06 22:00,7,1165,1166.75,1165,1166,20
20111201|2011-09-06 22:30,7,1165.75,1165.75,1164.5,1165.5,20
20111201|2011-09-06 23:00,7,1165.25,1165.75,1164.75,1164.75,9
20111201|2011-09-06 23:30,7,1165.5,1165.5,1164.5,1165.25,16
20111201|2011-09-07 00:00,7,1166.25,1167,1166.25,1166.5,73
20111201|2011-09-07 00:30,7,1166,1166.5,1165.5,1165.75,90
20111201|2011-09-07 01:00,7,1166.25,1171,1166.25,1170.75,233
20111201|2011-09-07 01:30,7,1170.25,1171,1169.25,1170.5,122
20111201|2011-09-07 02:00,7,1171,1172.25,1166.25,1168,307
20111201|2011-09-07 02:30,7,1167.75,1170,1166.75,1168.5,487
20111201|2011-09-07 03:00,7,1168.5,1173.75,1168.5,1170,611
20111201|2011-09-07 03:30,7,1170,1172,1169.25,1169.25,114
20111201|2011-09-07 04:00,7,1169.5,1171.5,1167.25,1168,176
20111201|2011-09-07 04:30,7,1168,1168.75,1166.75,1167.5,563
20111201|2011-09-07 05:00,7,1168.75,1170.25,1167,1170.25,118
20111201|2011-09-07 05:30,7,1170.5,1174.5,1170.25,1173,357
20111201|2011-09-07 06:00,7,1173,1174,1171.5,1171.5,284
20111201|2011-09-07 06:30,7,1172,1172.25,1170,1170.5,89
20111201|2011-09-07 07:00,7,1171.25,1171.5,1168.75,1170.5,305
20111201|2011-09-07 07:30,7,1171.5,1174.5,1170,1174,300
20111201|2011-09-07 08:00,7,1174,1177,1173.75,1175.75,1520
20111201|2011-09-07 08:30,7,1176,1178.75,1172.25,1178,2673
20111201|2011-09-07 09:00,7,1178.75,1180.25,1176.5,1176.75,1570
20111201|2011-09-07 09:30,7,1176.5,1179,1175.5,1177.5,752
20111201|2011-09-07 10:00,7,1178,1183,1177,1182.75,990
20111201|2011-09-07 10:30,7,1182.75,1183,1181,1182,638
20111201|2011-09-07 11:00,7,1182,1183,1181,1182.75,352
20111201|2011-09-07 11:30,7,1183,1185.5,1183,1184.5,535
20111201|2011-09-07 12:00,7,1184,1187.5,1183.75,1186.75,2209
20111201|2011-09-07 12:30,7,1186.75,1187.25,1184.25,1186.5,6599
20111201|2011-09-07 13:00,7,1186.75,1190,1185.75,1189.5,4293
20111201|2011-09-07 13:30,7,1190,1191.75,1189.5,1191.5,1109
20111201|2011-09-07 14:00,7,1191.25,1191.25,1188.5,1189.25,896
20111201|2011-09-07 14:30,7,1189.5,1191.75,1186.25,1191.75,2214
20111201|2011-09-07 15:00,7,1191.25,1194,1191,1193,1365
20111201|2011-09-07 15:30,8,1193.75,1195,1193.5,1193.75,362
20111201|2011-09-07 16:00,8,1193.25,1194.75,1193,1194.25,80
20111201|2011-09-07 17:00,8,1194.5,1195,1193.25,1194.5,93
20111201|2011-09-07 17:30,8,1194.75,1196.5,1194.5,1195.5,165
20111201|2011-09-07 18:00,8,1195.75,1196,1195,1195,290
20111201|2011-09-07 18:30,8,1194.75,1196,1194.75,1195.75,110
20111201|2011-09-07 19:00,8,1195.75,1195.75,1194,1194,49
20111201|2011-09-07 19:30,8,1194.5,1194.5,1192.75,1193.5,121
20111201|2011-09-07 20:00,8,1193.25,1193.5,1193,1193.25,187
20111201|2011-09-07 20:30,8,1193,1193,1190.75,1191.5,242
20111201|2011-09-07 21:00,8,1191.75,1192.75,1189.25,1190.25,187
20111201|2011-09-07 21:30,8,1189.75,1190.75,1189.75,1190,86
20111201|2011-09-07 22:00,8,1190,1190.5,1189,1189.25,86
20111201|2011-09-07 22:30,8,1189.25,1189.25,1188.25,1189,139
20111201|2011-09-07 23:00,8,1189,1190.5,1189,1190.5,49
20111201|2011-09-07 23:30,8,1190.25,1191.75,1189.5,1191.25,54
20111201|2011-09-08 00:00,8,1190.75,1190.75,1188.25,1188.75,64
20111201|2011-09-08 00:30,8,1188.75,1189.75,1187.5,1188.25,278
20111201|2011-09-08 01:00,8,1188,1190.5,1188,1189.75,365
20111201|2011-09-08 01:30,8,1189.25,1189.5,1187,1188.25,226
20111201|2011-09-08 02:00,8,1188.25,1191.25,1187.75,1188.75,2010
20111201|2011-09-08 02:30,8,1188.75,1189,1185.5,1188.5,1584
20111201|2011-09-08 03:00,8,1188.25,1191.5,1187.75,1191.5,2011
20111201|2011-09-08 03:30,8,1191.25,1193.25,1190.5,1192.75,587
20111201|2011-09-08 04:00,8,1193,1194.25,1192.5,1193.5,1249
20111201|2011-09-08 04:30,8,1193.5,1196.75,1193.25,1196.5,1428
20111201|2011-09-08 05:00,8,1196.5,1196.5,1195,1195,1195
20111201|2011-09-08 05:30,8,1194.75,1195.25,1192,1194.75,938
20111201|2011-09-08 06:00,8,1195,1195,1192.5,1192.75,1016
20111201|2011-09-08 06:30,8,1192.75,1194,1187.5,1188.5,4975
20111201|2011-09-08 07:00,8,1188.75,1188.75,1182.25,1184.75,4163
20111201|2011-09-08 07:30,8,1182.25,1187.75,1180.25,1184,14458
20111201|2011-09-08 08:00,8,1183.75,1186,1182.75,1184.25,7935
20111201|2011-09-08 08:30,8,1184,1192.25,1182.75,1186.25,55081
20111201|2011-09-08 09:00,8,1186.25,1191.25,1182.25,1189,36514
20111201|2011-09-08 09:30,8,1189,1196.25,1189,1196,44482
20111201|2011-09-08 10:00,8,1196,1198,1193,1193.25,38047
20111201|2011-09-08 10:30,8,1193,1195.75,1187.75,1188.75,45297
20111201|2011-09-08 11:00,8,1188.75,1191.5,1186.5,1188.75,31538
20111201|2011-09-08 11:30,8,1188.75,1192.25,1186.5,1191.75,24526
20111201|2011-09-08 12:00,8,1192,1192.75,1188.5,1189.5,17959
20111201|2011-09-08 12:30,8,1189.5,1192.5,1179.5,1183,67546
20111201|2011-09-08 13:00,8,1183,1186,1178.75,1180.25,44085
20111201|2011-09-08 13:30,8,1180.5,1183.75,1179,1181.75,37740
20111201|2011-09-08 14:00,8,1181.75,1182.5,1176.25,1182.5,44252
20111201|2011-09-08 14:30,8,1182.5,1184.5,1179,1179.25,66337
20111201|2011-09-08 15:00,8,1179.25,1181,1177.5,1180.5,41501
20111201|2011-09-08 15:30,9,1180,1180,1177.5,1179.75,4218
20111201|2011-09-08 16:00,9,1179.75,1181,1179.5,1179.5,1177
20111201|2011-09-08 17:00,9,1179,1182.5,1179,1179.25,1934
20111201|2011-09-08 17:30,9,1179,1182.5,1179,1182.5,910
20111201|2011-09-08 18:00,9,1182.25,1183.75,1178,1178.25,3448
20111201|2011-09-08 18:30,9,1178.25,1180.5,1171.75,1177,9285
20111201|2011-09-08 19:00,9,1177,1184,1176.25,1183.75,4945
20111201|2011-09-08 19:30,9,1183.75,1183.75,1180,1180.75,1395
20111201|2011-09-08 20:00,9,1180.75,1183.25,1180.5,1183.25,1224
20111201|2011-09-08 20:30,9,1183.25,1187.5,1181.75,1187.25,6054
20111201|2011-09-08 21:00,9,1187.25,1188.25,1185.75,1187.5,2132
20111201|2011-09-08 21:30,9,1187.75,1187.75,1186,1187.5,834
20111201|2011-09-08 22:00,9,1187.5,1187.5,1184.25,1186,1352
20111201|2011-09-08 22:30,9,1185.75,1186,1184.5,1185,638
20111201|2011-09-08 23:00,9,1185,1185.25,1182,1182.75,799
20111201|2011-09-08 23:30,9,1183,1184,1182.5,1183.5,409
20111201|2011-09-09 00:00,9,1183.5,1183.75,1182,1182.25,675
20111201|2011-09-09 00:30,9,1182,1182.25,1179,1180,2069
20111201|2011-09-09 01:00,9,1180,1180.5,1177.25,1177.5,2383
20111201|2011-09-09 01:30,9,1177.5,1182.25,1177.25,1181.75,1860
20111201|2011-09-09 02:00,9,1181.75,1185.5,1181,1181,11773
20111201|2011-09-09 02:30,9,1181,1184.25,1180.25,1180.75,10917
20111201|2011-09-09 03:00,9,1180.75,1180.75,1175.25,1177.25,10901
20111201|2011-09-09 03:30,9,1177.25,1178.75,1174.75,1177.75,9531
20111201|2011-09-09 04:00,9,1177.75,1179,1175.25,1176.75,9568
20111201|2011-09-09 04:30,9,1176.5,1177,1173.5,1174,9679
20111201|2011-09-09 05:00,9,1173.75,1179.75,1173.5,1178.25,10968
20111201|2011-09-09 05:30,9,1178.25,1178.25,1172.75,1173.75,8835
20111201|2011-09-09 06:00,9,1173.75,1176.5,1171.75,1174.25,9042
20111201|2011-09-09 06:30,9,1174.25,1175,1172.75,1174.5,8236
20111201|2011-09-09 07:00,9,1174.5,1179.5,1174,1179,20792
20111201|2011-09-09 07:30,9,1179,1179,1174.25,1174.5,21794
20111201|2011-09-09 08:00,9,1174.5,1174.75,1164.5,1165.75,69902
20111201|2011-09-09 08:30,9,1165.5,1167.75,1158.5,1162.25,242023
20111201|2011-09-09 09:00,9,1162,1167.25,1160,1167.25,123534
20111201|2011-09-09 09:30,9,1167,1169.25,1163.5,1165,90771
20111201|2011-09-09 10:00,9,1165,1169.5,1154,1155,170926
20111201|2011-09-09 10:30,9,1154.75,1158,1147,1149.25,148515
20111201|2011-09-09 11:00,9,1149.5,1151,1145.5,1148.25,96256
20111201|2011-09-09 11:30,9,1148,1152.25,1143.5,1151,111432
20111201|2011-09-09 12:00,9,1151,1155,1147.5,1150.75,88605
20111201|2011-09-09 12:30,9,1151,1151,1145.75,1147.25,57999
20111201|2011-09-09 13:00,9,1147.25,1150,1144.25,1144.75,63645
20111201|2011-09-09 13:30,9,1144.75,1148.25,1141.75,1143,85771
20111201|2011-09-09 14:00,9,1143,1146.25,1141,1142.25,87776
20111201|2011-09-09 14:30,9,1142.25,1151.5,1142,1147.5,244975
20111201|2011-09-09 15:00,9,1147.5,1153,1147,1152.25,101283
20111201|2011-09-11 17:00,12,1136,1140.75,1135.75,1140.5,12950
20111201|2011-09-11 17:30,12,1140.5,1142.75,1139.75,1140.75,3998
20111201|2011-09-11 18:00,12,1141,1144,1140.75,1142.5,2842
20111201|2011-09-11 18:30,12,1142.5,1143.75,1141.25,1142.5,4532
20111201|2011-09-11 19:00,12,1142.25,1145,1141.5,1141.75,6992
20111201|2011-09-11 19:30,12,1141.75,1143.75,1141.5,1142.25,2274
20111201|2011-09-11 20:00,12,1142.25,1142.25,1139.75,1140.5,4597
20111201|2011-09-11 20:30,12,1140.5,1142.5,1139.5,1141.5,5189
20111201|2011-09-11 21:00,12,1141.5,1141.5,1139,1139.25,3109
20111201|2011-09-11 21:30,12,1139,1142.75,1138,1142.25,5338
20111201|2011-09-11 22:00,12,1142.25,1142.75,1140.25,1141.5,1758
20111201|2011-09-11 22:30,12,1141.75,1143.5,1141.5,1142,1621
20111201|2011-09-11 23:00,12,1142,1143,1140.5,1141.25,1052
20111201|2011-09-11 23:30,12,1141.25,1141.75,1138.25,1139.5,1705
20111201|2011-09-12 00:00,12,1139.5,1141,1139.5,1139.75,1937
20111201|2011-09-12 00:30,12,1139.75,1140.5,1138,1138,3146
20111201|2011-09-12 01:00,12,1138.25,1140.25,1135.75,1136.5,12753
20111201|2011-09-12 01:30,12,1136.5,1140,1134,1135.25,9716
20111201|2011-09-12 02:00,12,1135.5,1137,1131,1131.5,32640
20111201|2011-09-12 02:30,12,1131.5,1133.25,1129.25,1130,26184
20111201|2011-09-12 03:00,12,1129.75,1135,1128.5,1134.5,22170
20111201|2011-09-12 03:30,12,1134.75,1137.5,1133.5,1134,24252
20111201|2011-09-12 04:00,12,1134.25,1135.5,1131.75,1133.25,13557
20111201|2011-09-12 04:30,12,1133,1136.25,1130.5,1134.5,15528
20111201|2011-09-12 05:00,12,1134.75,1135.25,1131.5,1133.75,13991
20111201|2011-09-12 05:30,12,1134,1134.25,1128.25,1128.75,18688
20111201|2011-09-12 06:00,12,1128.75,1133.75,1126.5,1132,29293
20111201|2011-09-12 06:30,12,1132,1133.5,1128,1130.75,36957
20111201|2011-09-12 07:00,12,1130.75,1131,1123.5,1129.5,64479
20111201|2011-09-12 07:30,12,1129.5,1134.5,1129,1133.75,43953
20111201|2011-09-12 08:00,12,1134,1137,1131.5,1133,67551
20111201|2011-09-12 08:30,12,1133.25,1149.25,1132.75,1146.75,283163
20111201|2011-09-12 09:00,12,1146.75,1151,1140,1140.5,184282
20111201|2011-09-12 09:30,12,1140.25,1142.5,1134.25,1134.75,128928
20111201|2011-09-12 10:00,12,1134.75,1142.25,1134.25,1141,106124
20111201|2011-09-12 10:30,12,1141,1144.25,1138.75,1139.75,76583
20111201|2011-09-12 11:00,12,1139.75,1141.5,1136.25,1140,61025
20111201|2011-09-12 11:30,12,1140,1140.25,1134.5,1138,67980
20111201|2011-09-12 12:00,12,1138,1140.25,1134.75,1135.25,68765
20111201|2011-09-12 12:30,12,1135.25,1136.5,1130.75,1135,88814
20111201|2011-09-12 13:00,12,1135,1135.25,1128.75,1132.5,91196
20111201|2011-09-12 13:30,12,1132.5,1143.5,1131.5,1135.5,170166
20111201|2011-09-12 14:00,12,1135.5,1141,1133,1140.5,120307
20111201|2011-09-12 14:30,12,1140.5,1156.25,1140.25,1155.75,297665
20111201|2011-09-12 15:00,12,1155.75,1158,1154.5,1157.5,102223
20111201|2011-09-12 15:30,13,1156.75,1160.25,1156.25,1158,7409
20111201|2011-09-12 16:00,13,1158,1163,1157.5,1161,5585
20111201|2011-09-12 17:00,13,1161.5,1165.75,1160.5,1162,7095
20111201|2011-09-12 17:30,13,1161.75,1162.5,1161.25,1162.5,1254
20111201|2011-09-12 18:00,13,1162.25,1162.75,1161.25,1161.5,1336
20111201|2011-09-12 18:30,13,1161.25,1161.5,1159.5,1159.5,3385
20111201|2011-09-12 19:00,13,1159.5,1163,1157.25,1159,7697
20111201|2011-09-12 19:30,13,1159,1161.75,1158.75,1161,2709
20111201|2011-09-12 20:00,13,1160.75,1163,1159.5,1163,3965
20111201|2011-09-12 20:30,13,1163,1163,1159,1160,2494
20111201|2011-09-12 21:00,13,1160.25,1160.25,1157.5,1158.25,4549
20111201|2011-09-12 21:30,13,1158,1160,1157.25,1159.5,1246
20111201|2011-09-12 22:00,13,1159.5,1160,1158.75,1159.75,797
20111201|2011-09-12 22:30,13,1159.75,1161,1159.5,1160.75,1497
20111201|2011-09-12 23:00,13,1161,1161,1159.5,1159.75,1236
20111201|2011-09-12 23:30,13,1159.5,1161,1158.75,1159.75,2023
20111201|2011-09-13 00:00,13,1159.75,1160,1157.5,1158.5,2357
20111201|2011-09-13 00:30,13,1158.5,1160,1157,1157,5136
20111201|2011-09-13 01:00,13,1157.25,1160.75,1156.5,1159.5,6859
20111201|2011-09-13 01:30,13,1159.25,1161.25,1158.5,1160.25,10675
20111201|2011-09-13 02:00,13,1160.5,1160.5,1152.5,1155.25,41465
20111201|2011-09-13 02:30,13,1155.25,1155.75,1143.75,1144.75,44663
20111201|2011-09-13 03:00,13,1144.75,1148.25,1139,1144,62660
20111201|2011-09-13 03:30,13,1144,1145.75,1139.5,1145.5,26345
20111201|2011-09-13 04:00,13,1145.5,1148,1143.25,1145.5,27031
20111201|2011-09-13 04:30,13,1145.5,1148.75,1141.25,1142.75,22770
20111201|2011-09-13 05:00,13,1142.5,1143.75,1140.25,1143.5,21908
20111201|2011-09-13 05:30,13,1143.5,1148.25,1142.25,1146,25920
20111201|2011-09-13 06:00,13,1145.75,1154.25,1145.75,1153.75,50566
20111201|2011-09-13 06:30,13,1153.75,1159.75,1146.25,1151.25,92651
20111201|2011-09-13 07:00,13,1151.25,1153,1147.75,1151.25,46014
20111201|2011-09-13 07:30,13,1151.25,1159.25,1151.25,1155.25,51034
20111201|2011-09-13 08:00,13,1155.25,1159.75,1153,1158.75,57714
20111201|2011-09-13 08:30,13,1158.75,1164,1150.5,1163,267835
20111201|2011-09-13 09:00,13,1163.25,1168,1161.75,1163.25,204005
20111201|2011-09-13 09:30,13,1163.5,1165.5,1157.5,1159.5,146581
20111201|2011-09-13 10:00,13,1159.25,1161.25,1154,1157,110564
20111201|2011-09-13 10:30,13,1157,1161.75,1155.75,1158,89027
20111201|2011-09-13 11:00,13,1158,1161.25,1154.25,1160,78124
20111201|2011-09-13 11:30,13,1160,1162.75,1157.75,1161.75,50533
20111201|2011-09-13 12:00,13,1161.75,1165.25,1161.5,1163.75,60820
20111201|2011-09-13 12:30,13,1163.5,1167.75,1161.75,1165.75,59907
20111201|2011-09-13 13:00,13,1165.5,1170,1163.75,1170,74963
20111201|2011-09-13 13:30,13,1169.75,1170.5,1162.75,1165,111862
20111201|2011-09-13 14:00,13,1164.75,1166.5,1158.5,1164.25,137192
20111201|2011-09-13 14:30,13,1164.25,1169.25,1163.75,1165.75,140113
20111201|2011-09-13 15:00,13,1165.75,1166.75,1164.5,1165,63591
20111201|2011-09-13 15:30,14,1165.5,1165.75,1161.75,1163.5,6793
20111201|2011-09-13 16:00,14,1163.5,1164.75,1162.5,1164.75,1497
20111201|2011-09-13 17:00,14,1164.5,1164.5,1161.25,1161.5,2341
20111201|2011-09-13 17:30,14,1161.5,1164.25,1161.5,1164.25,1745
20111201|2011-09-13 18:00,14,1164,1164.25,1163.5,1163.75,891
20111201|2011-09-13 18:30,14,1163.75,1164,1160.25,1161.25,2256
20111201|2011-09-13 19:00,14,1161.25,1165,1160.75,1164.25,4955
20111201|2011-09-13 19:30,14,1164.25,1166,1163.5,1165,3829
20111201|2011-09-13 20:00,14,1165,1165.75,1163.25,1165,4686
20111201|2011-09-13 20:30,14,1165,1165.5,1162,1162,4257
20111201|2011-09-13 21:00,14,1162,1163.5,1159.25,1159.5,4346
20111201|2011-09-13 21:30,14,1159.5,1161,1159,1159.75,2669
20111201|2011-09-13 22:00,14,1159.5,1159.75,1154.25,1154.75,8165
20111201|2011-09-13 22:30,14,1154.75,1156,1151.75,1152.5,7358
20111201|2011-09-13 23:00,14,1152.5,1153.75,1151.25,1152.75,3812
20111201|2011-09-13 23:30,14,1152.75,1154.5,1152.25,1153.25,3076
20111201|2011-09-14 00:00,14,1153,1153.75,1150.25,1151,6465
20111201|2011-09-14 00:30,14,1150.75,1151.75,1148,1151.5,6488
20111201|2011-09-14 01:00,14,1151.25,1153.5,1149,1153,9135
20111201|2011-09-14 01:30,14,1153,1154,1149,1151.75,8709
20111201|2011-09-14 02:00,14,1151.75,1158.5,1151.75,1157.5,33537
20111201|2011-09-14 02:30,14,1157.5,1164.25,1157.25,1161.75,38889
20111201|2011-09-14 03:00,14,1161.5,1165,1159.25,1160,27076
20111201|2011-09-14 03:30,14,1160.25,1162.75,1158.25,1162.25,17311
20111201|2011-09-14 04:00,14,1162.25,1162.25,1158.25,1159,14645
20111201|2011-09-14 04:30,14,1159,1164.5,1159,1163,15503
20111201|2011-09-14 05:00,14,1163.25,1167.5,1162.75,1166.5,22006
20111201|2011-09-14 05:30,14,1166.5,1173.25,1166.5,1171.25,32513
20111201|2011-09-14 06:00,14,1171.25,1176,1171.25,1174.25,36276
20111201|2011-09-14 06:30,14,1174,1177.25,1172.25,1177.25,21581
20111201|2011-09-14 07:00,14,1177.25,1177.25,1173,1174,29887
20111201|2011-09-14 07:30,14,1174,1174.75,1169.5,1171.75,72698
20111201|2011-09-14 08:00,14,1171.5,1173.75,1169.25,1172,55657
20111201|2011-09-14 08:30,14,1172,1174.5,1166.5,1168,179334
20111201|2011-09-14 09:00,14,1168,1169,1155.25,1162,255473
20111201|2011-09-14 09:30,14,1161.75,1165.25,1159,1164.25,126900
20111201|2011-09-14 10:00,14,1164.25,1171.25,1162,1171,117079
20111201|2011-09-14 10:30,14,1170.75,1172.75,1167.75,1172.75,77687
20111201|2011-09-14 11:00,14,1172.75,1173.25,1169.25,1171.75,54567
20111201|2011-09-14 11:30,14,1171.75,1176,1171.5,1173.5,85697
20111201|2011-09-14 12:00,14,1173.5,1176.75,1173.25,1175.75,63013
20111201|2011-09-14 12:30,14,1175.75,1182,1175.25,1177.5,117807
20111201|2011-09-14 13:00,14,1177.75,1186,1177.75,1183.75,101414
20111201|2011-09-14 13:30,14,1183.75,1186.75,1182.25,1186.5,68853
20111201|2011-09-14 14:00,14,1186.5,1195.25,1186.25,1193.75,137985
20111201|2011-09-14 14:30,14,1193.75,1196.25,1181.5,1182,293260
20111201|2011-09-14 15:00,14,1182,1185,1181,1181.75,108887
20111201|2011-09-14 15:30,15,1182.25,1183.25,1181.25,1181.25,6225
20111201|2011-09-14 16:00,15,1181.25,1181.5,1178,1178.5,6542
20111201|2011-09-14 17:00,15,1178.5,1179.75,1178,1178.75,3141
20111201|2011-09-14 17:30,15,1178.75,1181.5,1178.25,1180.75,2607
20111201|2011-09-14 18:00,15,1180.75,1181.75,1180.5,1181.75,1559
20111201|2011-09-14 18:30,15,1181.5,1183,1181.25,1182.75,3053
20111201|2011-09-14 19:00,15,1183,1183.5,1181.5,1182.75,3608
20111201|2011-09-14 19:30,15,1182.5,1183.5,1181.5,1182.5,2447
20111201|2011-09-14 20:00,15,1182.25,1183.25,1180.75,1182.25,4519
20111201|2011-09-14 20:30,15,1182.25,1183,1181,1183,6056
20111201|2011-09-14 21:00,15,1183.25,1184.75,1182.5,1183.75,3758
20111201|2011-09-14 21:30,15,1184,1185.25,1181.25,1181.5,2843
20111201|2011-09-14 22:00,15,1181.5,1183,1178.75,1179.75,2327
20111201|2011-09-14 22:30,15,1179.75,1182.5,1179,1181.25,2286
20111201|2011-09-14 23:00,15,1181,1181.25,1178.75,1179.25,2788
20111201|2011-09-14 23:30,15,1179.25,1179.25,1177,1177.25,3817
20111201|2011-09-15 00:00,15,1177.25,1179.25,1176.75,1178,2695
20111201|2011-09-15 00:30,15,1177.75,1182,1176.75,1181.5,6127
20111201|2011-09-15 01:00,15,1181.5,1182.25,1179.25,1182.25,8279
20111201|2011-09-15 01:30,15,1182.25,1182.5,1175.75,1178,11491
20111201|2011-09-15 02:00,15,1178,1183.5,1176.25,1183,33546
20111201|2011-09-15 02:30,15,1182.75,1186.75,1181.25,1186.25,32022
20111201|2011-09-15 03:00,15,1186.25,1186.75,1183.25,1185.5,21606
20111201|2011-09-15 03:30,15,1185.25,1187.75,1184.75,1187,19549
20111201|2011-09-15 04:00,15,1186.75,1187.75,1184.25,1185.25,14851
20111201|2011-09-15 04:30,15,1185,1188.75,1185,1188.5,17948
20111201|2011-09-15 05:00,15,1188.5,1189.25,1186.5,1187.25,15501
20111201|2011-09-15 05:30,15,1187,1190.75,1187,1190.5,20753
20111201|2011-09-15 06:00,15,1190.5,1191,1188.75,1190.25,18109
20111201|2011-09-15 06:30,15,1190.5,1191,1188.25,1189.5,24773
20111201|2011-09-15 07:00,15,1189.25,1189.75,1188,1188.25,24740
20111201|2011-09-15 07:30,15,1188.25,1188.5,1182.25,1183.5,112039
20111201|2011-09-15 08:00,15,1183.5,1199.75,1183.5,1194.75,199563
20111201|2011-09-15 08:30,15,1194.5,1196,1188.25,1191.5,202204
20111201|2011-09-15 09:00,15,1191.5,1198.25,1188.5,1190,186338
20111201|2011-09-15 09:30,15,1190,1190.25,1184.75,1186,150057
20111201|2011-09-15 10:00,15,1186.25,1191.75,1184,1190.75,119583
20111201|2011-09-15 10:30,15,1190.75,1194.5,1190.5,1193.5,102914
20111201|2011-09-15 11:00,15,1193.25,1195.75,1191.5,1193.75,65342
20111201|2011-09-15 11:30,15,1193.75,1196.75,1193,1196,54404
20111201|2011-09-15 12:00,15,1195.75,1198.25,1195.25,1196,49447
20111201|2011-09-15 12:30,15,1196,1197.75,1194.25,1197.5,58732
20111201|2011-09-15 13:00,15,1197.5,1201.5,1196.75,1198.5,103800
20111201|2011-09-15 13:30,15,1198.5,1202,1198,1201.25,63051
20111201|2011-09-15 14:00,15,1201.25,1203,1196.75,1197.75,96784
20111201|2011-09-15 14:30,15,1197.75,1203,1197.25,1202.75,169076
20111201|2011-09-15 15:00,15,1202.5,1205.5,1202,1204.75,132793
20111201|2011-09-15 15:30,16,1203,1204,1202,1202.75,7945
20111201|2011-09-15 16:00,16,1202.75,1208.75,1202.5,1207.5,9582
20111201|2011-09-15 17:00,16,1207.5,1207.75,1206,1207,4851
20111201|2011-09-15 17:30,16,1207,1207.25,1204,1204.5,2879
20111201|2011-09-15 18:00,16,1204.25,1206.25,1204,1206,1550
20111201|2011-09-15 18:30,16,1205.75,1206,1203.25,1203.5,2352
20111201|2011-09-15 19:00,16,1203.75,1204.25,1201.5,1202.5,5975
20111201|2011-09-15 19:30,16,1202.25,1203.25,1201.75,1202.5,2137
20111201|2011-09-15 20:00,16,1202.5,1204.5,1202.25,1204.25,3137
20111201|2011-09-15 20:30,16,1204.25,1205,1203.25,1203.75,3171
20111201|2011-09-15 21:00,16,1204,1205.25,1203.25,1203.75,2312
20111201|2011-09-15 21:30,16,1203.75,1204.75,1203.25,1204.75,1260
20111201|2011-09-15 22:00,16,1204.5,1207.75,1204.5,1206,4827
20111201|2011-09-15 22:30,16,1206,1207.25,1205,1206.75,2805
20111201|2011-09-15 23:00,16,1206.75,1207,1205.5,1206.25,1752
20111201|2011-09-15 23:30,16,1206.25,1206.25,1204.25,1205.75,3518
20111201|2011-09-16 00:00,16,1205.75,1206.25,1205.25,1206,1709
20111201|2011-09-16 00:30,16,1206,1206.75,1204.25,1205.5,3677
20111201|2011-09-16 01:00,16,1205.75,1205.75,1202.5,1204,10240
20111201|2011-09-16 01:30,16,1203.75,1204.25,1202.5,1204,5989
20111201|2011-09-16 02:00,16,1204.25,1204.5,1200.25,1201,31781
20111201|2011-09-16 02:30,16,1201,1201.5,1197.5,1198.25,33182
20111201|2011-09-16 03:00,16,1198.25,1198.5,1195,1195.5,27825
20111201|2011-09-16 03:30,16,1195.5,1197.75,1194.75,1196.75,21480
20111201|2011-09-16 04:00,16,1196.75,1200.75,1196.75,1199.5,19073
20111201|2011-09-16 04:30,16,1199.25,1202.5,1198.25,1200,17755
20111201|2011-09-16 05:00,16,1200,1200.25,1197,1199,17799
20111201|2011-09-16 05:30,16,1199,1204.25,1199,1201.25,27171
20111201|2011-09-16 06:00,16,1201,1201.75,1198.75,1200.5,24135
20111201|2011-09-16 06:30,16,1200.5,1201.5,1196.75,1199.25,29915
20111201|2011-09-16 07:00,16,1199.25,1199.75,1196.5,1199,41695
20111201|2011-09-16 07:30,16,1198.75,1204,1198.5,1203,47030
20111201|2011-09-16 08:00,16,1202.75,1208.5,1201.75,1207.25,109522
20111201|2011-09-16 08:30,16,1207.25,1214,1206,1209,245274
20111201|2011-09-16 09:00,16,1209.25,1213.75,1205.5,1206.25,187197
20111201|2011-09-16 09:30,16,1206,1207.5,1197.5,1200.75,201262
20111201|2011-09-16 10:00,16,1201,1204.5,1199.25,1201,125356
20111201|2011-09-16 10:30,16,1201,1207.25,1198.25,1206.25,102324
20111201|2011-09-16 11:00,16,1206,1207.5,1205,1206.5,64881
20111201|2011-09-16 11:30,16,1206.5,1211,1206,1208.75,61551
20111201|2011-09-16 12:00,16,1208.75,1209,1206,1206.75,53533
20111201|2011-09-16 12:30,16,1206.75,1207,1202.5,1205,60963
20111201|2011-09-16 13:00,16,1205,1207.25,1204.5,1205,44352
20111201|2011-09-16 13:30,16,1204.75,1209,1204.75,1208.75,41902
20111201|2011-09-16 14:00,16,1208.75,1209.25,1204,1204.25,59767
20111201|2011-09-16 14:30,16,1204.25,1210.5,1204,1209.75,177383
20111201|2011-09-16 15:00,16,1209.75,1212.75,1209,1211.75,103490
20111201|2011-09-18 17:00,19,1199.25,1199.5,1194.5,1195.75,17435
20111201|2011-09-18 17:30,19,1195.75,1198.75,1195.5,1196.75,5671
20111201|2011-09-18 18:00,19,1196.75,1197.25,1195,1195.75,4431
20111201|2011-09-18 18:30,19,1195.75,1197.5,1195,1196.25,3422
20111201|2011-09-18 19:00,19,1196.25,1198,1195.5,1196.5,6354
20111201|2011-09-18 19:30,19,1196.5,1197,1195.25,1195.25,3821
20111201|2011-09-18 20:00,19,1195.25,1196.5,1194.25,1195.25,5195
20111201|2011-09-18 20:30,19,1195.25,1196,1192.25,1193.5,9008
20111201|2011-09-18 21:00,19,1193.25,1193.5,1191.25,1192,6830
20111201|2011-09-18 21:30,19,1192,1193.5,1191.75,1192,5918
20111201|2011-09-18 22:00,19,1191.75,1194,1191.75,1192.5,3081
20111201|2011-09-18 22:30,19,1192.5,1194,1192,1193.5,2192
20111201|2011-09-18 23:00,19,1193.5,1193.75,1191.5,1191.75,1393
20111201|2011-09-18 23:30,19,1191.5,1192.25,1191.25,1191.5,1394
20111201|2011-09-19 00:00,19,1191.75,1192.75,1190.25,1190.5,2558
20111201|2011-09-19 00:30,19,1190.5,1193,1190.5,1191.75,3610
20111201|2011-09-19 01:00,19,1191.75,1192.75,1190,1190.75,12394
20111201|2011-09-19 01:30,19,1190.5,1191.5,1189.25,1190,9857
20111201|2011-09-19 02:00,19,1190.25,1194.5,1189.5,1191.5,23846
20111201|2011-09-19 02:30,19,1191.25,1193.5,1187.5,1187.5,20474
20111201|2011-09-19 03:00,19,1187.5,1191.5,1187.25,1189.5,17797
20111201|2011-09-19 03:30,19,1189.25,1190.75,1186.75,1188,15121
20111201|2011-09-19 04:00,19,1187.75,1189,1187.25,1188.75,14242
20111201|2011-09-19 04:30,19,1189,1191.25,1187.75,1190.75,10587
20111201|2011-09-19 05:00,19,1190.75,1191.25,1189.5,1190.25,8883
20111201|2011-09-19 05:30,19,1190.25,1194.25,1189.75,1193.5,14527
20111201|2011-09-19 06:00,19,1193.5,1195,1192.75,1194.25,14604
20111201|2011-09-19 06:30,19,1194.25,1196,1192.75,1193.25,28471
20111201|2011-09-19 07:00,19,1193.25,1194.25,1191,1192.5,32151
20111201|2011-09-19 07:30,19,1192.5,1193,1190.5,1190.5,30359
20111201|2011-09-19 08:00,19,1190.5,1192.25,1188,1189.5,59816
20111201|2011-09-19 08:30,19,1189.5,1191.25,1182.5,1182.75,209637
20111201|2011-09-19 09:00,19,1182.75,1186.75,1181.5,1184.75,123074
20111201|2011-09-19 09:30,19,1184.75,1187,1183,1184,86651
20111201|2011-09-19 10:00,19,1184,1189.5,1184,1187.5,97779
20111201|2011-09-19 10:30,19,1187.25,1193.5,1186.25,1190.75,112821
20111201|2011-09-19 11:00,19,1190.75,1193,1188,1188.5,83011
20111201|2011-09-19 11:30,19,1188.5,1189,1185.5,1186.5,55311
20111201|2011-09-19 12:00,19,1186.5,1187.5,1184.5,1186.75,48510
20111201|2011-09-19 12:30,19,1186.75,1189.25,1186.25,1189,28752
20111201|2011-09-19 13:00,19,1189,1192.5,1186.5,1190.25,62204
20111201|2011-09-19 13:30,19,1190,1195,1189.75,1190,75750
20111201|2011-09-19 14:00,19,1190,1200.75,1188.25,1200,185326
20111201|2011-09-19 14:30,19,1199.75,1203.75,1196.75,1197.75,218795
20111201|2011-09-19 15:00,19,1197.75,1199.75,1196.5,1197,84129
20111201|2011-09-19 15:30,20,1196.75,1198.25,1196.5,1197.5,7137
20111201|2011-09-19 16:00,20,1197.75,1197.75,1195.75,1197,2335
20111201|2011-09-19 17:00,20,1196.75,1198,1188.5,1190.75,12254
20111201|2011-09-19 17:30,20,1191,1191.25,1186.75,1187,10491
20111201|2011-09-19 18:00,20,1186.75,1189.5,1185.5,1188.5,7735
20111201|2011-09-19 18:30,20,1188.5,1190.5,1188,1190,3778
20111201|2011-09-19 19:00,20,1190,1193,1187,1187.5,8821
20111201|2011-09-19 19:30,20,1187.5,1191.75,1187,1191,3905
20111201|2011-09-19 20:00,20,1191,1194.75,1191,1192.75,6980
20111201|2011-09-19 20:30,20,1193,1194.5,1190.75,1191.5,4873
20111201|2011-09-19 21:00,20,1191.5,1191.75,1186.5,1187.75,6985
20111201|2011-09-19 21:30,20,1187.75,1188.75,1185.75,1187.25,4072
20111201|2011-09-19 22:00,20,1186.75,1190,1185.25,1189.5,3819
20111201|2011-09-19 22:30,20,1189.75,1191,1187.75,1187.75,3431
20111201|2011-09-19 23:00,20,1187.75,1191,1187,1190.25,3063
20111201|2011-09-19 23:30,20,1190,1191.5,1188.25,1188.5,3062
20111201|2011-09-20 00:00,20,1188.5,1191.75,1188.25,1190.75,2890
20111201|2011-09-20 00:30,20,1190.5,1190.75,1188.75,1189.5,2971
20111201|2011-09-20 01:00,20,1189.5,1190.75,1188.25,1188.5,9240
20111201|2011-09-20 01:30,20,1188.25,1193,1188.25,1191.5,11352
20111201|2011-09-20 02:00,20,1191.25,1195.75,1190,1195.25,32067
20111201|2011-09-20 02:30,20,1195,1199.5,1194.5,1198.25,28550
20111201|2011-09-20 03:00,20,1198,1201.5,1197.5,1198.75,21178
20111201|2011-09-20 03:30,20,1199,1200.5,1197.25,1198,10913
20111201|2011-09-20 04:00,20,1197.75,1201,1197.5,1198.75,16391
20111201|2011-09-20 04:30,20,1198.75,1210,1198.75,1209.25,47625
20111201|2011-09-20 05:00,20,1209.25,1211.5,1206,1207,26362
20111201|2011-09-20 05:30,20,1207,1208.75,1205,1206,13291
20111201|2011-09-20 06:00,20,1205.75,1208.25,1205.25,1206.5,10974
20111201|2011-09-20 06:30,20,1206.25,1207.75,1205,1206.5,24146
20111201|2011-09-20 07:00,20,1206.75,1208.5,1204.5,1207.25,34089
20111201|2011-09-20 07:30,20,1207.25,1207.75,1202.25,1204.75,68018
20111201|2011-09-20 08:00,20,1205,1206,1201.25,1202.75,69739
20111201|2011-09-20 08:30,20,1202.5,1204.25,1194.5,1198.25,186038
20111201|2011-09-20 09:00,20,1198.25,1205.25,1196.25,1204.25,153706
20111201|2011-09-20 09:30,20,1204.25,1211,1203.5,1210.5,149251
20111201|2011-09-20 10:00,20,1210.5,1214.5,1210.25,1212.5,173722
20111201|2011-09-20 10:30,20,1212.75,1214,1210.25,1213.25,90360
20111201|2011-09-20 11:00,20,1213.5,1213.5,1208.75,1211,61447
20111201|2011-09-20 11:30,20,1211.25,1213,1207.75,1211.5,52005
20111201|2011-09-20 12:00,20,1211.5,1214,1211,1212.75,40854
20111201|2011-09-20 12:30,20,1212.5,1213.25,1209.25,1210.5,43930
20111201|2011-09-20 13:00,20,1210.5,1213.5,1208.75,1211.75,57148
20111201|2011-09-20 13:30,20,1211.75,1212.75,1206,1207.25,78985
20111201|2011-09-20 14:00,20,1207,1208.5,1198.75,1199.75,131282
20111201|2011-09-20 14:30,20,1199.75,1202.25,1195.75,1196.75,192879
20111201|2011-09-20 15:00,20,1196.75,1198,1195,1195.75,76761
20111201|2011-09-20 15:30,21,1196.75,1199.75,1196,1199,12985
20111201|2011-09-20 16:00,21,1199,1200,1197.25,1197.75,3200
20111201|2011-09-20 17:00,21,1197.5,1199.5,1194.25,1195.25,5220
20111201|2011-09-20 17:30,21,1195.25,1195.75,1194.5,1195.5,1970
20111201|2011-09-20 18:00,21,1195.25,1195.25,1194.5,1194.75,690
20111201|2011-09-20 18:30,21,1194.75,1198,1194.5,1198,2813
20111201|2011-09-20 19:00,21,1198,1200.5,1197.5,1200,6494
20111201|2011-09-20 19:30,21,1200,1201,1197.75,1199.75,5557
20111201|2011-09-20 20:00,21,1199.75,1200,1197.5,1198.5,5328
20111201|2011-09-20 20:30,21,1198.5,1199.5,1196.5,1199,4391
20111201|2011-09-20 21:00,21,1199,1200,1198.5,1199.5,1073
20111201|2011-09-20 21:30,21,1199.75,1200,1198.25,1199,1482
20111201|2011-09-20 22:00,21,1199,1200.75,1198.75,1200.25,1947
20111201|2011-09-20 22:30,21,1200.25,1202,1200,1201.75,3113
20111201|2011-09-20 23:00,21,1201.75,1202.5,1201,1201.5,2777
20111201|2011-09-20 23:30,21,1201.5,1203,1201.25,1201.75,2445
20111201|2011-09-21 00:00,21,1202,1202,1199.25,1200.25,1973
20111201|2011-09-21 00:30,21,1200.5,1201,1199,1199.75,2990
20111201|2011-09-21 01:00,21,1199.75,1202.75,1199,1201.5,6915
20111201|2011-09-21 01:30,21,1201.5,1203.75,1199.75,1202.25,9678
20111201|2011-09-21 02:00,21,1202.25,1202.5,1194.5,1197.5,37275
20111201|2011-09-21 02:30,21,1197.5,1202.5,1196.25,1200.5,25779
20111201|2011-09-21 03:00,21,1200.5,1201.25,1195.5,1196.5,16653
20111201|2011-09-21 03:30,21,1196.5,1199,1194.25,1198.75,19020
20111201|2011-09-21 04:00,21,1198.5,1200.75,1197.25,1200,13281
20111201|2011-09-21 04:30,21,1200,1202.25,1198.25,1199.25,12778
20111201|2011-09-21 05:00,21,1199.25,1199.75,1198,1198.75,8482
20111201|2011-09-21 05:30,21,1199,1199,1197.25,1198.25,8466
20111201|2011-09-21 06:00,21,1198,1199.25,1195,1197,22904
20111201|2011-09-21 06:30,21,1197,1197.25,1192.25,1192.25,30140
20111201|2011-09-21 07:00,21,1192,1193.25,1189.75,1193,49759
20111201|2011-09-21 07:30,21,1193,1196.5,1191.25,1196,45523
20111201|2011-09-21 08:00,21,1196,1198.25,1193.75,1196.75,45305
20111201|2011-09-21 08:30,21,1197,1200.5,1194,1198.75,180327
20111201|2011-09-21 09:00,21,1198.25,1200.5,1193.25,1193.75,130432
20111201|2011-09-21 09:30,21,1194,1195.5,1187,1189.5,135444
20111201|2011-09-21 10:00,21,1189.25,1191.25,1186.75,1189.25,114820
20111201|2011-09-21 10:30,21,1189.5,1193,1189.25,1191.25,75171
20111201|2011-09-21 11:00,21,1191.25,1192.5,1186,1187,85167
20111201|2011-09-21 11:30,21,1187.25,1191.75,1185,1188.25,94773
20111201|2011-09-21 12:00,21,1188,1191.25,1186.5,1190,51664
20111201|2011-09-21 12:30,21,1190,1191.25,1188.25,1189,27349
20111201|2011-09-21 13:00,21,1188.5,1196.5,1182.25,1189,163824
20111201|2011-09-21 13:30,21,1189,1190.75,1176,1180.5,262713
20111201|2011-09-21 14:00,21,1180.5,1187.5,1178,1179.25,182096
20111201|2011-09-21 14:30,21,1179.25,1180.25,1159,1159.25,392680
20111201|2011-09-21 15:00,21,1159.25,1160.5,1155,1156,165685
20111201|2011-09-21 15:30,22,1155.25,1157.75,1155,1157.5,16279
20111201|2011-09-21 16:00,22,1157.25,1158,1156.5,1157.5,4694
20111201|2011-09-21 17:00,22,1156.25,1157.25,1154.5,1157,5933
20111201|2011-09-21 17:30,22,1157,1157.5,1155,1155.75,3323
20111201|2011-09-21 18:00,22,1156,1157.75,1155.25,1157.5,3250
20111201|2011-09-21 18:30,22,1157.25,1157.5,1155.75,1157,2920
20111201|2011-09-21 19:00,22,1157,1157.75,1156,1157.75,5286
20111201|2011-09-21 19:30,22,1157.75,1158,1156,1156,4820
20111201|2011-09-21 20:00,22,1156,1158,1155.75,1157.5,3259
20111201|2011-09-21 20:30,22,1157.75,1158.75,1157,1157.75,4074
20111201|2011-09-21 21:00,22,1158,1159,1154.25,1154.25,5418
20111201|2011-09-21 21:30,22,1154.5,1154.75,1149.5,1149.75,12648
20111201|2011-09-21 22:00,22,1149.75,1150.5,1146,1147,11595
20111201|2011-09-21 22:30,22,1147.25,1149.75,1147,1148.75,4220
20111201|2011-09-21 23:00,22,1148.75,1150,1148,1149,1897
20111201|2011-09-21 23:30,22,1149.25,1149.5,1146.75,1147,3349
20111201|2011-09-22 00:00,22,1147,1150.5,1146.5,1150.5,3709
20111201|2011-09-22 00:30,22,1150.5,1151.75,1148,1149.5,6661
20111201|2011-09-22 01:00,22,1149.5,1151.75,1145.5,1145.5,19163
20111201|2011-09-22 01:30,22,1145.5,1148.75,1143.75,1147,17187
20111201|2011-09-22 02:00,22,1147,1149.75,1144.25,1148,31741
20111201|2011-09-22 02:30,22,1148,1149,1141,1142,46960
20111201|2011-09-22 03:00,22,1142,1142.75,1138.5,1139.75,41508
20111201|2011-09-22 03:30,22,1139.75,1140.25,1136.5,1139,31217
20111201|2011-09-22 04:00,22,1138.75,1139,1134.25,1136,36783
20111201|2011-09-22 04:30,22,1136.25,1139,1135.5,1136,26602
20111201|2011-09-22 05:00,22,1136.25,1137.5,1133.25,1133.75,39312
20111201|2011-09-22 05:30,22,1133.75,1134.5,1126.75,1128.5,62415
20111201|2011-09-22 06:00,22,1128.5,1130,1125.75,1129.25,54318
20111201|2011-09-22 06:30,22,1129.25,1131.75,1127.5,1131.25,45317
20111201|2011-09-22 07:00,22,1131.25,1133,1127.5,1128.75,47994
20111201|2011-09-22 07:30,22,1128.5,1131,1120.25,1123.5,119028
20111201|2011-09-22 08:00,22,1123.75,1128.25,1123,1126.25,92429
20111201|2011-09-22 08:30,22,1126.5,1132.75,1120.5,1121.25,335648
20111201|2011-09-22 09:00,22,1121.25,1136,1120.75,1130.5,294002
20111201|2011-09-22 09:30,22,1130.25,1134.75,1126.25,1126.75,190811
20111201|2011-09-22 10:00,22,1127,1129.25,1122.5,1124.25,183744
20111201|2011-09-22 10:30,22,1123.75,1129,1121.25,1121.5,130270
20111201|2011-09-22 11:00,22,1121.25,1123,1117.5,1120.75,159214
20111201|2011-09-22 11:30,22,1120.5,1128.25,1120.5,1127.5,99714
20111201|2011-09-22 12:00,22,1127.5,1128,1117.75,1119.5,102926
20111201|2011-09-22 12:30,22,1119.75,1121.75,1111.75,1112,162120
20111201|2011-09-22 13:00,22,1112,1126.75,1110.25,1121.75,256990
20111201|2011-09-22 13:30,22,1122,1123,1113.5,1113.5,171447
20111201|2011-09-22 14:00,22,1113.75,1116.25,1106.75,1111.75,196198
20111201|2011-09-22 14:30,22,1111.75,1127.75,1110.25,1122.75,368034
20111201|2011-09-22 15:00,22,1122.75,1127.5,1121.5,1124.75,120599
20111201|2011-09-22 15:30,23,1124.25,1128.25,1123.75,1128,10459
20111201|2011-09-22 16:00,23,1128,1130.5,1126,1128.5,5868
20111201|2011-09-22 17:00,23,1128.75,1130.75,1128.25,1129.5,4114
20111201|2011-09-22 17:30,23,1129.75,1130.5,1127,1127.25,3241
20111201|2011-09-22 18:00,23,1127.5,1129,1125.25,1126,2572
20111201|2011-09-22 18:30,23,1125.75,1131.5,1125.25,1130,6844
20111201|2011-09-22 19:00,23,1130,1132.5,1129.25,1132,9475
20111201|2011-09-22 19:30,23,1132,1132.75,1130.25,1132.25,3791
20111201|2011-09-22 20:00,23,1132.5,1133,1128.25,1128.5,8132
20111201|2011-09-22 20:30,23,1128.75,1131,1126.5,1127.75,8974
20111201|2011-09-22 21:00,23,1127.75,1132.5,1124.5,1131.25,10860
20111201|2011-09-22 21:30,23,1131.25,1133.25,1130.25,1131.5,5331
20111201|2011-09-22 22:00,23,1131.75,1133.25,1131,1132.25,4059
20111201|2011-09-22 22:30,23,1132.25,1137.75,1131.5,1134.5,12579
20111201|2011-09-22 23:00,23,1134.5,1135.25,1132.25,1133,4304
20111201|2011-09-22 23:30,23,1132.75,1134,1131.25,1132.75,3617
20111201|2011-09-23 00:00,23,1133,1134,1131.25,1132,3228
20111201|2011-09-23 00:30,23,1132,1133,1127.5,1129.25,6439
20111201|2011-09-23 01:00,23,1129.25,1131,1125,1131,11713
20111201|2011-09-23 01:30,23,1131,1137.5,1130.75,1137.25,16725
20111201|2011-09-23 02:00,23,1137.5,1138.5,1130.5,1131.25,38895
20111201|2011-09-23 02:30,23,1131.5,1134.75,1129,1130,36511
20111201|2011-09-23 03:00,23,1130,1136.75,1129.75,1136,20844
20111201|2011-09-23 03:30,23,1136.25,1137,1131,1132,16346
20111201|2011-09-23 04:00,23,1131.75,1133.25,1130.25,1131,14660
20111201|2011-09-23 04:30,23,1131.25,1131.25,1123.75,1125.5,27894
20111201|2011-09-23 05:00,23,1125.5,1126,1116,1116.75,41114
20111201|2011-09-23 05:30,23,1116.75,1117.25,1111,1115,58445
20111201|2011-09-23 06:00,23,1115,1117.25,1112,1113.5,47057
20111201|2011-09-23 06:30,23,1113.5,1114.75,1105.25,1106.75,56014
20111201|2011-09-23 07:00,23,1107,1116.5,1102,1115.75,103415
20111201|2011-09-23 07:30,23,1115.5,1115.75,1107.5,1111.25,95402
20111201|2011-09-23 08:00,23,1111.25,1125.5,1110.5,1115,127214
20111201|2011-09-23 08:30,23,1115,1128.5,1113.75,1124.5,293297
20111201|2011-09-23 09:00,23,1124.5,1126.75,1116.25,1121.25,186525
20111201|2011-09-23 09:30,23,1121.25,1130.5,1120.25,1128.75,162819
20111201|2011-09-23 10:00,23,1129,1134.25,1125.75,1131.75,157012
20111201|2011-09-23 10:30,23,1131.75,1132,1124.75,1128.25,95119
20111201|2011-09-23 11:00,23,1128.25,1131.75,1125.5,1127.25,71062
20111201|2011-09-23 11:30,23,1127,1131,1122.5,1124.75,118474
20111201|2011-09-23 12:00,23,1125,1127,1121.5,1124.5,68847
20111201|2011-09-23 12:30,23,1124.5,1134,1123.75,1133.5,102142
20111201|2011-09-23 13:00,23,1133.5,1135.5,1124.75,1125.75,81628
20111201|2011-09-23 13:30,23,1125.5,1128.5,1122.25,1123,76000
20111201|2011-09-23 14:00,23,1123.25,1131,1123,1131,92435
20111201|2011-09-23 14:30,23,1131,1132.25,1125.5,1128.25,181231
20111201|2011-09-23 15:00,23,1128,1131.25,1125.75,1130.5,95424
20111201|2011-09-25 17:00,26,1122,1136.75,1122,1135.75,31646
20111201|2011-09-25 17:30,26,1135.75,1144.5,1135.5,1140.75,20931
20111201|2011-09-25 18:00,26,1141,1143.75,1139.5,1143.25,5258
20111201|2011-09-25 18:30,26,1143.25,1144.5,1140.75,1142.75,10946
20111201|2011-09-25 19:00,26,1143,1144,1136.25,1136.5,14600
20111201|2011-09-25 19:30,26,1136.75,1138.25,1135.25,1136.25,11533
20111201|2011-09-25 20:00,26,1136.25,1137.25,1131.75,1134.25,13221
20111201|2011-09-25 20:30,26,1134.25,1138,1133.75,1136,7359
20111201|2011-09-25 21:00,26,1135.75,1136.5,1132.5,1135.75,8174
20111201|2011-09-25 21:30,26,1136,1137.5,1134.75,1135,3477
20111201|2011-09-25 22:00,26,1135.25,1137,1134.25,1134.25,3761
20111201|2011-09-25 22:30,26,1134.5,1135,1130.25,1130.5,6276
20111201|2011-09-25 23:00,26,1130.5,1133.5,1130.25,1130.25,4153
20111201|2011-09-25 23:30,26,1130.25,1131.75,1130,1130.5,4606
20111201|2011-09-26 00:00,26,1130.25,1130.25,1125.5,1127.25,9561
20111201|2011-09-26 00:30,26,1127.25,1127.5,1122.75,1122.75,7266
20111201|2011-09-26 01:00,26,1123,1123.25,1118.5,1119.75,16229
20111201|2011-09-26 01:30,26,1119.75,1119.75,1115,1119,18341
20111201|2011-09-26 02:00,26,1119.25,1127.5,1117.5,1127.25,45789
20111201|2011-09-26 02:30,26,1127.25,1133.75,1124.5,1126.5,51696
20111201|2011-09-26 03:00,26,1126.75,1137,1126,1133.25,37625
20111201|2011-09-26 03:30,26,1133.25,1139.75,1131,1138.25,26928
20111201|2011-09-26 04:00,26,1138.25,1142.75,1137.75,1139.75,34528
20111201|2011-09-26 04:30,26,1139.5,1141.5,1137,1138.25,16672
20111201|2011-09-26 05:00,26,1138.25,1141,1136.5,1140.75,14757
20111201|2011-09-26 05:30,26,1140.5,1144.75,1140.25,1142.25,25883
20111201|2011-09-26 06:00,26,1142.25,1150.75,1142,1148.5,58017
20111201|2011-09-26 06:30,26,1148.75,1150,1144.5,1144.75,58336
20111201|2011-09-26 07:00,26,1145,1147,1142.25,1145.75,34919
20111201|2011-09-26 07:30,26,1145.75,1146,1141.75,1143.5,36944
20111201|2011-09-26 08:00,26,1143.75,1145.75,1138.25,1140.25,47819
20111201|2011-09-26 08:30,26,1140.25,1142.5,1131,1131,195633
20111201|2011-09-26 09:00,26,1131.25,1133.25,1124,1131.25,174057
20111201|2011-09-26 09:30,26,1131,1134.5,1123.75,1133,169804
20111201|2011-09-26 10:00,26,1132.75,1139.75,1132,1139.25,122947
20111201|2011-09-26 10:30,26,1139.25,1144.75,1136.5,1143.75,117273
20111201|2011-09-26 11:00,26,1143.75,1144,1138.5,1140.75,78009
20111201|2011-09-26 11:30,26,1140.75,1142,1134.5,1137.25,69125
20111201|2011-09-26 12:00,26,1137,1137.25,1131.25,1134.25,77742
20111201|2011-09-26 12:30,26,1134.25,1137,1131.5,1136.25,60101
20111201|2011-09-26 13:00,26,1136.25,1142.5,1135,1139,103304
20111201|2011-09-26 13:30,26,1139,1144.5,1137.25,1144,81211
20111201|2011-09-26 14:00,26,1144,1149.75,1143.75,1149.5,126391
20111201|2011-09-26 14:30,26,1149.5,1158.25,1147.5,1156.25,234374
20111201|2011-09-26 15:00,26,1156.25,1159,1155.75,1158,118317
20111201|2011-09-26 15:30,27,1157.5,1158.75,1157.25,1158.75,9330
20111201|2011-09-26 16:00,27,1158.75,1158.75,1156.75,1158,3962
20111201|2011-09-26 16:30,27,1157.75,1157.75,1157.75,1157.75,2
20111201|2011-09-26 17:00,27,1157.25,1158,1157,1157.75,2214
20111201|2011-09-26 17:30,27,1158,1158,1157,1157.25,1102
20111201|2011-09-26 18:00,27,1157.25,1157.75,1156.75,1157,1224
20111201|2011-09-26 18:30,27,1157,1157.25,1155.5,1155.75,3449
20111201|2011-09-26 19:00,27,1155.75,1156.5,1155.25,1155.5,5582
20111201|2011-09-26 19:30,27,1155.5,1157.75,1155,1156.5,4158
20111201|2011-09-26 20:00,27,1156.5,1159,1156.5,1158.5,6113
20111201|2011-09-26 20:30,27,1158.75,1159.5,1157.75,1158.5,5392
20111201|2011-09-26 21:00,27,1158.5,1160,1158.25,1159.25,3620
20111201|2011-09-26 21:30,27,1159.25,1162.75,1159,1161.25,7711
20111201|2011-09-26 22:00,27,1161.25,1164,1161,1161.75,4967
20111201|2011-09-26 22:30,27,1161.75,1163.25,1161,1161,3041
20111201|2011-09-26 23:00,27,1161,1161.25,1158,1159.75,4130
20111201|2011-09-26 23:30,27,1159.75,1161.25,1159.25,1160.25,2066
20111201|2011-09-27 00:00,27,1160.25,1162.75,1160.25,1161.25,2576
20111201|2011-09-27 00:30,27,1161.5,1164.5,1160.75,1164.25,4134
20111201|2011-09-27 01:00,27,1164.25,1166.75,1164,1165.5,14535
20111201|2011-09-27 01:30,27,1165.25,1168.25,1165,1165.5,13685
20111201|2011-09-27 02:00,27,1165.5,1168,1162.25,1167.75,37356
20111201|2011-09-27 02:30,27,1167.5,1169,1163.25,1168.75,27292
20111201|2011-09-27 03:00,27,1168.75,1171.75,1166.75,1169.75,27342
20111201|2011-09-27 03:30,27,1169.75,1171,1167,1170.25,18837
20111201|2011-09-27 04:00,27,1170.25,1171.5,1169.25,1171.25,13579
20111201|2011-09-27 04:30,27,1171,1173.5,1170.25,1172.5,16185
20111201|2011-09-27 05:00,27,1172.75,1174.5,1171,1171.75,38257
20111201|2011-09-27 05:30,27,1172,1174.25,1170.5,1174,32551
20111201|2011-09-27 06:00,27,1174,1176.25,1172.25,1175.25,36350
20111201|2011-09-27 06:30,27,1175.25,1179.75,1175,1177.25,44231
20111201|2011-09-27 07:00,27,1177.5,1178.5,1176.25,1178,29047
20111201|2011-09-27 07:30,27,1178.25,1178.5,1175.25,1178,39166
20111201|2011-09-27 08:00,27,1177.75,1181,1177.25,1179.75,72225
20111201|2011-09-27 08:30,27,1179.75,1184,1176,1183.25,267251
20111201|2011-09-27 09:00,27,1183,1185.5,1177.5,1182,251992
20111201|2011-09-27 09:30,27,1182.25,1187,1179.5,1186.75,151853
20111201|2011-09-27 10:00,27,1186.75,1187,1182,1183,117195
20111201|2011-09-27 10:30,27,1183.25,1185,1181,1183.25,82659
20111201|2011-09-27 11:00,27,1183.5,1187.25,1182.75,1184.75,81183
20111201|2011-09-27 11:30,27,1184.75,1185,1180.75,1182.75,70021
20111201|2011-09-27 12:00,27,1182.75,1185.75,1181.5,1185,69593
20111201|2011-09-27 12:30,27,1185,1188.5,1182.5,1187.5,69257
20111201|2011-09-27 13:00,27,1187.25,1190,1186.75,1187,83999
20111201|2011-09-27 13:30,27,1187,1188.75,1184.25,1185,68188
20111201|2011-09-27 14:00,27,1184.75,1185,1172.25,1174.25,203827
20111201|2011-09-27 14:30,27,1174.25,1176.5,1162.75,1170,349909
20111201|2011-09-27 15:00,27,1169.75,1172.5,1168.75,1170,129080
20111201|2011-09-27 15:30,28,1169,1171,1168.5,1169.75,9990
20111201|2011-09-27 16:00,28,1169.75,1170.75,1168.75,1169.75,3291
20111201|2011-09-27 17:00,28,1169.75,1170,1167.75,1168,3688
20111201|2011-09-27 17:30,28,1168.25,1168.5,1167.5,1168.25,1430
20111201|2011-09-27 18:00,28,1168.25,1168.75,1167.75,1168.5,911
20111201|2011-09-27 18:30,28,1168.75,1170.25,1167.75,1168.25,4178
20111201|2011-09-27 19:00,28,1168,1168.25,1166.25,1167.5,7009
20111201|2011-09-27 19:30,28,1167.25,1169,1164.25,1164.5,7551
20111201|2011-09-27 20:00,28,1164.75,1165.75,1163.5,1164.75,10540
20111201|2011-09-27 20:30,28,1164.75,1166,1162.5,1163.75,10427
20111201|2011-09-27 21:00,28,1164,1166.75,1162.75,1166.25,7303
20111201|2011-09-27 21:30,28,1166.25,1166.25,1163.25,1163.75,3606
20111201|2011-09-27 22:00,28,1163.75,1164.75,1162.25,1162.5,4577
20111201|2011-09-27 22:30,28,1162.75,1165,1162.25,1164.5,3558
20111201|2011-09-27 23:00,28,1164.5,1165.5,1163.5,1164.5,1564
20111201|2011-09-27 23:30,28,1164.5,1166.75,1163.75,1165.75,1952
20111201|2011-09-28 00:00,28,1165.75,1166.75,1164.25,1165,2135
20111201|2011-09-28 00:30,28,1165,1165,1162.25,1162.5,5931
20111201|2011-09-28 01:00,28,1162.75,1169.75,1162.5,1169,12626
20111201|2011-09-28 01:30,28,1169,1169.5,1166,1167.5,8000
20111201|2011-09-28 02:00,28,1167.25,1176.75,1164.5,1171,45380
20111201|2011-09-28 02:30,28,1171,1175.5,1170.5,1173.75,22546
20111201|2011-09-28 03:00,28,1174,1174,1166.75,1167.75,24734
20111201|2011-09-28 03:30,28,1167.75,1171.25,1166.25,1170.75,15753
20111201|2011-09-28 04:00,28,1171,1174.75,1169.5,1171.5,17374
20111201|2011-09-28 04:30,28,1171.75,1177.75,1170,1177.25,17270
20111201|2011-09-28 05:00,28,1177.25,1181.75,1174.5,1179.75,33742
20111201|2011-09-28 05:30,28,1179.75,1181,1178,1179.25,24212
20111201|2011-09-28 06:00,28,1179.25,1180,1176,1176.25,20601
20111201|2011-09-28 06:30,28,1176.25,1177.75,1174.75,1175.75,21314
20111201|2011-09-28 07:00,28,1175.75,1177,1172.75,1176.5,31986
20111201|2011-09-28 07:30,28,1176.5,1179,1171,1173,60575
20111201|2011-09-28 08:00,28,1173.25,1175,1171.25,1172,28525
20111201|2011-09-28 08:30,28,1172,1179.25,1170,1177,171850
20111201|2011-09-28 09:00,28,1177,1177.25,1164.75,1167.75,182765
20111201|2011-09-28 09:30,28,1167.75,1169.5,1163.25,1167.25,140346
20111201|2011-09-28 10:00,28,1167.25,1168.5,1162.75,1168,132542
20111201|2011-09-28 10:30,28,1168,1174,1164.75,1172.25,110317
20111201|2011-09-28 11:00,28,1172.25,1173.25,1166.25,1170,64523
20111201|2011-09-28 11:30,28,1170,1170.25,1165.25,1169.25,51534
20111201|2011-09-28 12:00,28,1169.25,1169.25,1161.5,1161.75,63978
20111201|2011-09-28 12:30,28,1161.75,1162,1154.5,1155.25,111304
20111201|2011-09-28 13:00,28,1155.25,1157.25,1152.25,1155.5,93609
20111201|2011-09-28 13:30,28,1155.75,1158.75,1154.25,1157.25,65287
20111201|2011-09-28 14:00,28,1157.5,1162.5,1154.5,1155.5,112524
20111201|2011-09-28 14:30,28,1155.5,1155.75,1143.5,1145.25,277289
20111201|2011-09-28 15:00,28,1145,1149.5,1144.5,1149.25,104073
20111201|2011-09-28 15:30,29,1148.25,1149,1147,1147.25,7619
20111201|2011-09-28 16:00,29,1147.25,1147.5,1146.5,1146.75,1905
20111201|2011-09-28 17:00,29,1146.25,1147,1145,1145.75,5513
20111201|2011-09-28 17:30,29,1145.75,1148,1145.5,1146.75,1901
20111201|2011-09-28 18:00,29,1147,1147.25,1144.75,1145,1997
20111201|2011-09-28 18:30,29,1145,1145.5,1144.25,1145,2801
20111201|2011-09-28 19:00,29,1145,1147,1144.25,1144.5,5763
20111201|2011-09-28 19:30,29,1144.75,1144.75,1141,1143,10211
20111201|2011-09-28 20:00,29,1143,1144.25,1141.75,1144,7592
20111201|2011-09-28 20:30,29,1144,1146.5,1143.5,1146,5031
20111201|2011-09-28 21:00,29,1146,1147,1144.5,1146.25,2063
20111201|2011-09-28 21:30,29,1146,1149.25,1145.75,1147,1110
20111201|2011-09-28 22:00,29,1147.25,1149.25,1147.25,1148,1770
20111201|2011-09-28 22:30,29,1147.75,1152,1147,1151.75,5160
20111201|2011-09-28 23:00,29,1151.75,1158.5,1151.75,1155.75,11065
20111201|2011-09-28 23:30,29,1155.75,1156.25,1153.75,1155.25,3764
20111201|2011-09-29 00:00,29,1155.5,1155.5,1152,1154.25,3474
20111201|2011-09-29 00:30,29,1154.25,1157.25,1153.5,1157.25,4882
20111201|2011-09-29 01:00,29,1156.75,1158.5,1154.5,1156.5,8831
20111201|2011-09-29 01:30,29,1156.5,1157.75,1154.75,1155,6319
20111201|2011-09-29 02:00,29,1155,1160.75,1154.5,1156,29223
20111201|2011-09-29 02:30,29,1156,1161,1155,1159,21394
20111201|2011-09-29 03:00,29,1159,1161,1157.75,1158,13769
20111201|2011-09-29 03:30,29,1158.25,1161,1157.25,1160,13430
20111201|2011-09-29 04:00,29,1159.75,1162,1157.75,1158.75,16665
20111201|2011-09-29 04:30,29,1159,1160.75,1156,1160.5,13805
20111201|2011-09-29 05:00,29,1160.25,1163.75,1157,1159.5,29870
20111201|2011-09-29 05:30,29,1159.5,1160.25,1155,1155.5,19393
20111201|2011-09-29 06:00,29,1155.5,1156.25,1153,1154.25,27788
20111201|2011-09-29 06:30,29,1154.25,1157.25,1153.25,1154.5,30849
20111201|2011-09-29 07:00,29,1154.75,1159.25,1153.25,1158,23279
20111201|2011-09-29 07:30,29,1158.25,1166.75,1158.25,1164.75,111100
20111201|2011-09-29 08:00,29,1165,1168.5,1163.25,1164.25,50398
20111201|2011-09-29 08:30,29,1164.5,1170.75,1163.75,1166.25,180148
20111201|2011-09-29 09:00,29,1166.5,1168,1157,1158,165381
20111201|2011-09-29 09:30,29,1158,1158.5,1149.75,1154,180252
20111201|2011-09-29 10:00,29,1153.75,1157.5,1151.5,1156.75,110098
20111201|2011-09-29 10:30,29,1157,1160.75,1155.5,1158.25,78146
20111201|2011-09-29 11:00,29,1158,1161,1156,1159,54415
20111201|2011-09-29 11:30,29,1158.75,1159,1150.75,1154.25,91066
20111201|2011-09-29 12:00,29,1154.25,1158.25,1151.25,1151.5,56593
20111201|2011-09-29 12:30,29,1151.25,1152.5,1142.5,1146,131390
20111201|2011-09-29 13:00,29,1146,1147.25,1135.5,1141.25,156678
20111201|2011-09-29 13:30,29,1141.5,1144,1135.75,1141,106149
20111201|2011-09-29 14:00,29,1141.25,1142.5,1133.5,1140.75,129094
20111201|2011-09-29 14:30,29,1140.75,1154.75,1140,1154.75,230838
20111201|2011-09-29 15:00,29,1154.75,1159,1153.5,1157.25,101554
20111201|2011-09-29 15:30,30,1157.25,1158.25,1156.25,1157.5,6496
20111201|2011-09-29 16:00,30,1157.5,1159.5,1157.25,1158.5,2100
20111201|2011-09-29 17:00,30,1158.25,1159.75,1157.75,1158.5,5224
20111201|2011-09-29 17:30,30,1158.25,1159.25,1158,1158.5,991
20111201|2011-09-29 18:00,30,1158.25,1158.5,1156.5,1156.75,1960
20111201|2011-09-29 18:30,30,1156.75,1157.75,1156.75,1157,1872
20111201|2011-09-29 19:00,30,1157,1157.5,1154.5,1155.75,7583
20111201|2011-09-29 19:30,30,1155.75,1157.5,1152.75,1153.25,5994
20111201|2011-09-29 20:00,30,1153.5,1155.75,1152.75,1155,4237
20111201|2011-09-29 20:30,30,1155.25,1155.25,1151.5,1151.5,4589
20111201|2011-09-29 21:00,30,1151.5,1153.25,1148.5,1149.75,6037
20111201|2011-09-29 21:30,30,1150,1153.25,1149.25,1150.5,5826
20111201|2011-09-29 22:00,30,1150.25,1151,1148.5,1149.25,3061
20111201|2011-09-29 22:30,30,1149.5,1151,1147.25,1148.5,4712
20111201|2011-09-29 23:00,30,1148.75,1151.5,1147,1151,3928
20111201|2011-09-29 23:30,30,1151,1151.75,1149.5,1150,2066
20111201|2011-09-30 00:00,30,1150,1153.75,1150,1153.5,3166
20111201|2011-09-30 00:30,30,1153.5,1155,1153,1153.5,6294
20111201|2011-09-30 01:00,30,1153.25,1153.5,1148.25,1150,8841
20111201|2011-09-30 01:30,30,1150,1150.5,1147.25,1148.5,8094
20111201|2011-09-30 02:00,30,1148.5,1150.25,1144.75,1150,28678
20111201|2011-09-30 02:30,30,1149.75,1152.75,1147,1147.5,18410
20111201|2011-09-30 03:00,30,1147.5,1149.25,1145.5,1147.25,15327
20111201|2011-09-30 03:30,30,1147.25,1148.75,1145,1148.25,10517
20111201|2011-09-30 04:00,30,1148.5,1149,1143.25,1145.25,18886
20111201|2011-09-30 04:30,30,1145,1146,1141,1142.25,18468
20111201|2011-09-30 05:00,30,1142.25,1144.5,1139,1140.75,28819
20111201|2011-09-30 05:30,30,1140.5,1143.25,1139.5,1142.75,40123
20111201|2011-09-30 06:00,30,1142.75,1145,1140.75,1141.5,30015
20111201|2011-09-30 06:30,30,1141.5,1144.75,1140.5,1141.25,21343
20111201|2011-09-30 07:00,30,1141.25,1146.25,1141,1144.75,24765
20111201|2011-09-30 07:30,30,1144.75,1146,1140.5,1140.75,32573
20111201|2011-09-30 08:00,30,1141,1141.25,1138.25,1138.75,36658
20111201|2011-09-30 08:30,30,1138.75,1145,1134.75,1135.25,307618
20111201|2011-09-30 09:00,30,1135.25,1147.5,1134.25,1143.75,180610
20111201|2011-09-30 09:30,30,1143.75,1144.25,1136.75,1137.75,129296
20111201|2011-09-30 10:00,30,1137.5,1147,1137.25,1143,108257
20111201|2011-09-30 10:30,30,1143.5,1148.75,1142.75,1145.25,99935
20111201|2011-09-30 11:00,30,1145.25,1147,1141.5,1144.25,55232
20111201|2011-09-30 11:30,30,1144.25,1144.5,1140.25,1140.25,45948
20111201|2011-09-30 12:00,30,1140.25,1142.5,1138.25,1140.75,53994
20111201|2011-09-30 12:30,30,1140.75,1145.25,1140.75,1142,44435
20111201|2011-09-30 13:00,30,1142,1143.5,1133.25,1135.25,97584
20111201|2011-09-30 13:30,30,1135,1139,1131.75,1137.25,118367
20111201|2011-09-30 14:00,30,1137.5,1140.75,1133,1133.25,97693
20111201|2011-09-30 14:30,30,1133,1137,1124.25,1125.75,358566
20111201|2011-09-30 15:00,30,1125.75,1127,1121.5,1122.5,203217
20111201|2011-10-02 17:00,3,1122.75,1123,1119.5,1122,12847
20111201|2011-10-02 17:30,3,1122,1123,1119.5,1122.75,6673
20111201|2011-10-02 18:00,3,1122.75,1127,1122.75,1126,6362
20111201|2011-10-02 18:30,3,1126,1126.75,1124.5,1126,3643
20111201|2011-10-02 19:00,3,1125.75,1126,1122.5,1123.75,4885
20111201|2011-10-02 19:30,3,1123.75,1124,1121.75,1122.75,3212
20111201|2011-10-02 20:00,3,1123.25,1128.5,1122.5,1128.25,7569
20111201|2011-10-02 20:30,3,1128.5,1128.5,1122.25,1122.5,9280
20111201|2011-10-02 21:00,3,1122.75,1124.5,1120.75,1121.25,6402
20111201|2011-10-02 21:30,3,1121.5,1122,1118.5,1119.5,7019
20111201|2011-10-02 22:00,3,1119.75,1120.75,1118.25,1120.25,4670
20111201|2011-10-02 22:30,3,1120.25,1120.5,1116.5,1117.25,5255
20111201|2011-10-02 23:00,3,1117.25,1118.75,1116.25,1118.5,4423
20111201|2011-10-02 23:30,3,1118.5,1119.75,1118,1119.5,2998
20111201|2011-10-03 00:00,3,1119.5,1120,1116,1116.5,5640
20111201|2011-10-03 00:30,3,1116.75,1121,1116.5,1117,6879
20111201|2011-10-03 01:00,3,1117,1117,1112.25,1113,13110
20111201|2011-10-03 01:30,3,1113,1118,1111.25,1115.5,15509
20111201|2011-10-03 02:00,3,1115.75,1120.5,1113.25,1120,31890
20111201|2011-10-03 02:30,3,1120,1120.25,1115.25,1118.5,19844
20111201|2011-10-03 03:00,3,1118.5,1123.75,1117.75,1123.25,24250
20111201|2011-10-03 03:30,3,1123.25,1123.75,1118.5,1118.5,14543
20111201|2011-10-03 04:00,3,1118.5,1123.75,1118.5,1123.25,14614
20111201|2011-10-03 04:30,3,1123.25,1123.5,1119.5,1119.75,10498
20111201|2011-10-03 05:00,3,1119.75,1124.5,1118.25,1124,19889
20111201|2011-10-03 05:30,3,1123.75,1125.75,1122.5,1123.75,17635
20111201|2011-10-03 06:00,3,1123.75,1124.5,1121.25,1122.25,20982
20111201|2011-10-03 06:30,3,1122.25,1125,1121.25,1124.75,27290
20111201|2011-10-03 07:00,3,1124.5,1126.75,1118.5,1119.5,40176
20111201|2011-10-03 07:30,3,1119.25,1120.5,1117.75,1118,20423
20111201|2011-10-03 08:00,3,1118,1122,1117,1118.5,38737
20111201|2011-10-03 08:30,3,1118.75,1123.5,1114.5,1115.5,181724
20111201|2011-10-03 09:00,3,1115.75,1133.5,1114.5,1125.75,277884
20111201|2011-10-03 09:30,3,1125.75,1126.5,1114.75,1118,189291
20111201|2011-10-03 10:00,3,1118,1124.75,1115,1122.5,150682
20111201|2011-10-03 10:30,3,1122.5,1126,1119.5,1124.5,109671
20111201|2011-10-03 11:00,3,1124.75,1125.75,1115.75,1116.5,100339
20111201|2011-10-03 11:30,3,1116.5,1116.75,1110.5,1111,99104
20111201|2011-10-03 12:00,3,1111.25,1111.25,1102.5,1106.25,149836
20111201|2011-10-03 12:30,3,1106.25,1107,1097.75,1103,139260
20111201|2011-10-03 13:00,3,1102.75,1107,1100.25,1101.5,102031
20111201|2011-10-03 13:30,3,1101.75,1103.75,1095.25,1100.5,134219
20111201|2011-10-03 14:00,3,1100.5,1106,1096.25,1097.5,129083
20111201|2011-10-03 14:30,3,1097.25,1106.75,1092,1092.75,298275
20111201|2011-10-03 15:00,3,1092.75,1094,1085.25,1087,193695
20111201|2011-10-03 15:30,4,1087.5,1088.5,1086,1086.5,12733
20111201|2011-10-03 16:00,4,1086.5,1086.5,1084,1085,5589
20111201|2011-10-03 17:00,4,1086.25,1088,1085,1087,6445
20111201|2011-10-03 17:30,4,1087,1088.25,1085.5,1088.25,2863
20111201|2011-10-03 18:00,4,1088,1088.25,1085.75,1085.75,3322
20111201|2011-10-03 18:30,4,1086,1087.75,1084.25,1087.25,5188
20111201|2011-10-03 19:00,4,1087.25,1088,1085.5,1087,6025
20111201|2011-10-03 19:30,4,1086.75,1088,1084.25,1086,10746
20111201|2011-10-03 20:00,4,1086.25,1088.5,1085,1087.75,8658
20111201|2011-10-03 20:30,4,1088,1090.25,1087.25,1090,6886
20111201|2011-10-03 21:00,4,1090,1090.75,1088.25,1090.25,4347
20111201|2011-10-03 21:30,4,1090.5,1091.75,1088.5,1091,5778
20111201|2011-10-03 22:00,4,1091,1091.25,1087.5,1087.75,2961
20111201|2011-10-03 22:30,4,1087.75,1088.75,1084,1085.25,5474
20111201|2011-10-03 23:00,4,1085.25,1088.5,1084.75,1088.25,3894
20111201|2011-10-03 23:30,4,1088,1091,1087.5,1089,3649
20111201|2011-10-04 00:00,4,1089.25,1092.5,1087.5,1092.25,4967
20111201|2011-10-04 00:30,4,1092,1093.25,1090.5,1093.25,5215
20111201|2011-10-04 01:00,4,1093,1094,1091.75,1092.5,8529
20111201|2011-10-04 01:30,4,1092.5,1094,1092.5,1092.75,5946
20111201|2011-10-04 02:00,4,1092.5,1092.75,1085.5,1087.25,31272
20111201|2011-10-04 02:30,4,1087.25,1087.25,1078.5,1079.25,43816
20111201|2011-10-04 03:00,4,1079,1084,1077.75,1082.5,36785
20111201|2011-10-04 03:30,4,1082.5,1087,1080.75,1084,30066
20111201|2011-10-04 04:00,4,1084,1087.5,1079.5,1080,28956
20111201|2011-10-04 04:30,4,1080.25,1086.25,1080.25,1085.5,20548
20111201|2011-10-04 05:00,4,1085.5,1086,1081.25,1082,17055
20111201|2011-10-04 05:30,4,1082.25,1083.75,1077,1077.25,28251
20111201|2011-10-04 06:00,4,1077.25,1080.75,1077,1078.25,19618
20111201|2011-10-04 06:30,4,1078.5,1080,1073,1074,41725
20111201|2011-10-04 07:00,4,1073.75,1075,1071.75,1074.75,51484
20111201|2011-10-04 07:30,4,1074.75,1079.5,1074.5,1078.25,60402
20111201|2011-10-04 08:00,4,1078.25,1080.25,1075.5,1077.25,50629
20111201|2011-10-04 08:30,4,1077.5,1082.75,1068,1072.5,293223
20111201|2011-10-04 09:00,4,1072.5,1082.5,1068.25,1075.25,291063
20111201|2011-10-04 09:30,4,1075.5,1088.75,1073.5,1086,206501
20111201|2011-10-04 10:00,4,1086.25,1093,1083,1086.75,156051
20111201|2011-10-04 10:30,4,1086.75,1091.25,1081,1089.75,126248
20111201|2011-10-04 11:00,4,1089.75,1097.25,1089.75,1091.5,131568
20111201|2011-10-04 11:30,4,1091.75,1097,1090.5,1092.75,65830
20111201|2011-10-04 12:00,4,1092.5,1094.25,1086.25,1087.25,90578
20111201|2011-10-04 12:30,4,1087.25,1090,1083.75,1085,75102
20111201|2011-10-04 13:00,4,1084.75,1089.25,1078.25,1083,103067
20111201|2011-10-04 13:30,4,1082.75,1088,1076,1077.25,122556
20111201|2011-10-04 14:00,4,1077.5,1087.75,1072.5,1085.75,164279
20111201|2011-10-04 14:30,4,1085.5,1119.75,1085.25,1117.25,441074
20111201|2011-10-04 15:00,4,1117,1118.25,1112.75,1114,183405
20111201|2011-10-04 15:30,5,1114.5,1116.25,1107.5,1113,40135
20111201|2011-10-04 16:00,5,1113,1115.75,1112.75,1115.25,7010
20111201|2011-10-04 17:00,5,1114.75,1115,1112.25,1113.75,7942
20111201|2011-10-04 17:30,5,1113.5,1117.5,1113.5,1116.5,5280
20111201|2011-10-04 18:00,5,1116.75,1118.5,1116,1117,4089
20111201|2011-10-04 18:30,5,1116.75,1117,1115.5,1115.75,3561
20111201|2011-10-04 19:00,5,1115.75,1116,1111.75,1111.75,8728
20111201|2011-10-04 19:30,5,1111.75,1113.5,1109.25,1112.5,6495
20111201|2011-10-04 20:00,5,1112.75,1113.25,1108.5,1110.75,7195
20111201|2011-10-04 20:30,5,1110.75,1111.5,1108.25,1109.5,4865
20111201|2011-10-04 21:00,5,1109.5,1111.5,1108,1109.25,6445
20111201|2011-10-04 21:30,5,1109,1112,1109,1111,3623
20111201|2011-10-04 22:00,5,1111,1112,1110.25,1110.5,1572
20111201|2011-10-04 22:30,5,1110.5,1113.75,1110.25,1112.25,5142
20111201|2011-10-04 23:00,5,1112.25,1113.75,1111,1112,2719
20111201|2011-10-04 23:30,5,1112.25,1113.5,1111.5,1111.75,2808
20111201|2011-10-05 00:00,5,1112,1112.25,1109,1109.5,5425
20111201|2011-10-05 00:30,5,1109.5,1113.25,1108.75,1111.75,6634
20111201|2011-10-05 01:00,5,1111.75,1112.25,1108.5,1111.5,10700
20111201|2011-10-05 01:30,5,1111.75,1116,1110.5,1114.75,12988
20111201|2011-10-05 02:00,5,1114.75,1116.25,1109.5,1109.75,31874
20111201|2011-10-05 02:30,5,1109.75,1110.5,1106.5,1108.25,25833
20111201|2011-10-05 03:00,5,1108,1113,1108,1112.5,21320
20111201|2011-10-05 03:30,5,1112.75,1115.5,1111.25,1115,18023
20111201|2011-10-05 04:00,5,1115,1115.75,1111.25,1111.75,16814
20111201|2011-10-05 04:30,5,1111.75,1113,1108.75,1113,14559
20111201|2011-10-05 05:00,5,1113,1119.75,1112,1119.25,27257
20111201|2011-10-05 05:30,5,1119.25,1124.75,1117,1122.5,40124
20111201|2011-10-05 06:00,5,1122.5,1123.25,1120,1120.75,16081
20111201|2011-10-05 06:30,5,1120.5,1121,1117.75,1118.25,22413
20111201|2011-10-05 07:00,5,1118.25,1122.75,1116.5,1117.25,67498
20111201|2011-10-05 07:30,5,1117.25,1118.5,1113.25,1114,48137
20111201|2011-10-05 08:00,5,1114,1120.75,1113.75,1120.25,53296
20111201|2011-10-05 08:30,5,1120,1120.25,1109.75,1114.5,226295
20111201|2011-10-05 09:00,5,1113.75,1123.5,1113.5,1118,219587
20111201|2011-10-05 09:30,5,1118,1129,1117.5,1128,169943
20111201|2011-10-05 10:00,5,1128,1128.5,1121.5,1123.75,109650
20111201|2011-10-05 10:30,5,1123.75,1128.25,1123,1126.75,69792
20111201|2011-10-05 11:00,5,1126.75,1128,1120,1120.5,61371
20111201|2011-10-05 11:30,5,1120.25,1122.75,1117.75,1122,80224
20111201|2011-10-05 12:00,5,1122,1128.5,1122,1128,73306
20111201|2011-10-05 12:30,5,1128,1133.5,1125.5,1132.25,86286
20111201|2011-10-05 13:00,5,1132.25,1133.5,1129.25,1132,62007
20111201|2011-10-05 13:30,5,1131.75,1134,1126.25,1131.75,92260
20111201|2011-10-05 14:00,5,1131.5,1134.25,1127.25,1132.25,107890
20111201|2011-10-05 14:30,5,1132.25,1141.25,1132,1138.5,208802
20111201|2011-10-05 15:00,5,1138.5,1139.5,1134,1135,98209
20111201|2011-10-05 15:30,6,1135,1135.75,1134.5,1135.5,4245
20111201|2011-10-05 16:00,6,1135.25,1136.25,1134.5,1135.75,2550
20111201|2011-10-05 17:00,6,1135.75,1136,1133.5,1134.75,1826
20111201|2011-10-05 17:30,6,1134.75,1135,1133,1133,1758
20111201|2011-10-05 18:00,6,1133,1135,1133,1135,2215
20111201|2011-10-05 18:30,6,1135,1135.5,1131.75,1132,9498
20111201|2011-10-05 19:00,6,1132,1133.75,1131,1131.5,8585
20111201|2011-10-05 19:30,6,1131.75,1134.5,1131.5,1133,5782
20111201|2011-10-05 20:00,6,1133,1134.25,1131,1131.25,3984
20111201|2011-10-05 20:30,6,1131.5,1135,1131,1134,4802
20111201|2011-10-05 21:00,6,1134.25,1134.25,1132.25,1133.5,2109
20111201|2011-10-05 21:30,6,1133.75,1134,1131.75,1133.25,2222
20111201|2011-10-05 22:00,6,1133.25,1133.25,1131.25,1132,1551
20111201|2011-10-05 22:30,6,1132,1133.25,1131,1132.75,2265
20111201|2011-10-05 23:00,6,1132.75,1135,1132.5,1134.5,2699
20111201|2011-10-05 23:30,6,1134.75,1134.75,1133.5,1134.5,2263
20111201|2011-10-06 00:00,6,1134.75,1135.75,1132.25,1132.25,5579
20111201|2011-10-06 00:30,6,1132.25,1134.25,1131,1134,3509
20111201|2011-10-06 01:00,6,1134,1138.25,1133.75,1137.25,8825
20111201|2011-10-06 01:30,6,1137.25,1138,1135.5,1136,6838
20111201|2011-10-06 02:00,6,1136.25,1137.75,1133,1136.75,20734
20111201|2011-10-06 02:30,6,1136.75,1140.25,1136.75,1140.25,20502
20111201|2011-10-06 03:00,6,1140.25,1144,1139,1142.75,28541
20111201|2011-10-06 03:30,6,1143,1146,1142.25,1144,23251
20111201|2011-10-06 04:00,6,1144,1146,1142.75,1143,16325
20111201|2011-10-06 04:30,6,1143,1143.25,1140.75,1141.75,14362
20111201|2011-10-06 05:00,6,1141.75,1144.25,1140.25,1144.25,12897
20111201|2011-10-06 05:30,6,1144.25,1144.5,1142.75,1144,15329
20111201|2011-10-06 06:00,6,1143.75,1148.5,1143.5,1147,42986
20111201|2011-10-06 06:30,6,1146.75,1147,1135.75,1139.5,96896
20111201|2011-10-06 07:00,6,1139.25,1142,1135.75,1140.75,44437
20111201|2011-10-06 07:30,6,1140.75,1145.75,1135.25,1139.75,107799
20111201|2011-10-06 08:00,6,1139.5,1139.75,1131.25,1137.25,98816
20111201|2011-10-06 08:30,6,1137.25,1140,1129,1133,202584
20111201|2011-10-06 09:00,6,1133,1144,1130.25,1142.75,186573
20111201|2011-10-06 09:30,6,1142.75,1147.5,1140.75,1141.75,142363
20111201|2011-10-06 10:00,6,1141.75,1148.5,1141,1147.5,129697
20111201|2011-10-06 10:30,6,1147.25,1154.75,1147.25,1151.25,156287
20111201|2011-10-06 11:00,6,1151,1154.25,1149.25,1152.5,79632
20111201|2011-10-06 11:30,6,1152.5,1153.5,1148.5,1149,71033
20111201|2011-10-06 12:00,6,1149,1152.25,1147.25,1148.5,69418
20111201|2011-10-06 12:30,6,1148.5,1150.75,1145.5,1150,71313
20111201|2011-10-06 13:00,6,1150,1156.25,1148.25,1154.25,74419
20111201|2011-10-06 13:30,6,1154.5,1155,1149.25,1152.5,59702
20111201|2011-10-06 14:00,6,1152.5,1155,1147.75,1148.75,78415
20111201|2011-10-06 14:30,6,1148.75,1160.5,1148.25,1159,173101
20111201|2011-10-06 15:00,6,1159,1159.75,1157.25,1158,89699
20111201|2011-10-06 15:30,7,1157.25,1158.25,1157,1157.5,6285
20111201|2011-10-06 16:00,7,1157.5,1158.25,1157,1158,1430
20111201|2011-10-06 17:00,7,1157.75,1158.25,1157,1157.25,1861
20111201|2011-10-06 17:30,7,1157.5,1159.25,1157.25,1157.5,2786
20111201|2011-10-06 18:00,7,1157.75,1158,1156.75,1157.75,2734
20111201|2011-10-06 18:30,7,1157.5,1157.75,1156.75,1157.75,1573
20111201|2011-10-06 19:00,7,1157.75,1158.25,1156.75,1156.75,4398
20111201|2011-10-06 19:30,7,1157,1157.25,1155,1155.5,3715
20111201|2011-10-06 20:00,7,1155.5,1155.75,1154.5,1154.75,2916
20111201|2011-10-06 20:30,7,1154.75,1155.5,1154.5,1155,1970
20111201|2011-10-06 21:00,7,1155.25,1157.75,1155,1157,2571
20111201|2011-10-06 21:30,7,1157.25,1157.75,1156,1157,1828
20111201|2011-10-06 22:00,7,1156.75,1159.25,1156.5,1158.5,2683
20111201|2011-10-06 22:30,7,1158.5,1160,1158.5,1159,2743
20111201|2011-10-06 23:00,7,1159.25,1159.25,1158,1158.5,1915
20111201|2011-10-06 23:30,7,1158.5,1158.75,1157.25,1157.5,1656
20111201|2011-10-07 00:00,7,1157.25,1158,1155,1156.5,4146
20111201|2011-10-07 00:30,7,1156.75,1157.25,1155.25,1155.75,2155
20111201|2011-10-07 01:00,7,1155.75,1158.5,1155,1157,8599
20111201|2011-10-07 01:30,7,1157,1159.75,1156.25,1157.25,8973
20111201|2011-10-07 02:00,7,1157.25,1158.75,1154.75,1157,24141
20111201|2011-10-07 02:30,7,1157.25,1159.75,1157.25,1159,14546
20111201|2011-10-07 03:00,7,1159,1160.25,1157.5,1159.5,13663
20111201|2011-10-07 03:30,7,1159.25,1159.5,1153.25,1153.75,17134
20111201|2011-10-07 04:00,7,1154,1155,1152.5,1154.5,12472
20111201|2011-10-07 04:30,7,1154.25,1156.25,1153.25,1155.5,11468
20111201|2011-10-07 05:00,7,1155.75,1156.5,1153.5,1155.25,9772
20111201|2011-10-07 05:30,7,1155.5,1155.5,1153.5,1154.75,6163
20111201|2011-10-07 06:00,7,1155,1157.25,1153,1153.5,29477
20111201|2011-10-07 06:30,7,1153.5,1154.5,1152.5,1153.75,15356
20111201|2011-10-07 07:00,7,1153.75,1157.5,1153.5,1154.25,33059
20111201|2011-10-07 07:30,7,1154,1173.75,1154,1168,214696
20111201|2011-10-07 08:00,7,1168,1168.75,1163.5,1165.75,66356
20111201|2011-10-07 08:30,7,1165.75,1166,1157.5,1162.5,216217
20111201|2011-10-07 09:00,7,1162.5,1166.5,1158,1164.25,153778
20111201|2011-10-07 09:30,7,1164.25,1165.75,1158.25,1158.5,98122
20111201|2011-10-07 10:00,7,1158.5,1159,1153,1157.5,128716
20111201|2011-10-07 10:30,7,1157.75,1159.75,1155,1159.5,76890
20111201|2011-10-07 11:00,7,1159.5,1160.5,1147.75,1152.25,170996
20111201|2011-10-07 11:30,7,1152,1153.5,1146.5,1147.75,107144
20111201|2011-10-07 12:00,7,1147.75,1151.5,1144.75,1149.75,79509
20111201|2011-10-07 12:30,7,1149.5,1151.5,1144.75,1150.25,63714
20111201|2011-10-07 13:00,7,1150.5,1156.25,1148.75,1151.75,69856
20111201|2011-10-07 13:30,7,1151.75,1155.75,1150.25,1154.5,54879
20111201|2011-10-07 14:00,7,1154.5,1164,1152.25,1163.25,93728
20111201|2011-10-07 14:30,7,1163.5,1164.5,1148.75,1151,186637
20111201|2011-10-07 15:00,7,1151.25,1156.75,1150.25,1155.75,91833
20111201|2011-10-09 17:00,10,1157.75,1159.25,1156.5,1157.5,10754
20111201|2011-10-09 17:30,10,1157.5,1158.5,1157.25,1158,2099
20111201|2011-10-09 18:00,10,1158,1160.75,1157.5,1160,3581
20111201|2011-10-09 18:30,10,1160,1163.75,1159,1163,4841
20111201|2011-10-09 19:00,10,1163,1166.25,1163,1163.5,10423
20111201|2011-10-09 19:30,10,1163.5,1168.75,1163.25,1168,6142
20111201|2011-10-09 20:00,10,1168,1170.25,1168,1169,9548
20111201|2011-10-09 20:30,10,1168.75,1169.25,1165.75,1167,5009
20111201|2011-10-09 21:00,10,1167.25,1167.25,1165.25,1165.5,3564
20111201|2011-10-09 21:30,10,1165.5,1167.5,1164.25,1164.5,3168
20111201|2011-10-09 22:00,10,1164.5,1167.75,1164.5,1166,2604
20111201|2011-10-09 22:30,10,1166.5,1168.75,1165.25,1168.25,2800
20111201|2011-10-09 23:00,10,1168.5,1169,1167.75,1168.75,2612
20111201|2011-10-09 23:30,10,1169,1169.5,1167.75,1169,1873
20111201|2011-10-10 00:00,10,1169,1169.5,1167.25,1167.75,2682
20111201|2011-10-10 00:30,10,1168,1169.5,1166.75,1167.5,2696
20111201|2011-10-10 01:00,10,1167.25,1170,1166.5,1167.5,6705
20111201|2011-10-10 01:30,10,1167.25,1168.75,1165,1166.75,6878
20111201|2011-10-10 02:00,10,1166.5,1169.5,1162.75,1164.5,30860
20111201|2011-10-10 02:30,10,1164.5,1168.75,1164,1168.25,19006
20111201|2011-10-10 03:00,10,1168.25,1168.25,1164,1165.25,18044
20111201|2011-10-10 03:30,10,1165,1169,1164.75,1168.25,13279
20111201|2011-10-10 04:00,10,1168,1169,1165.75,1167.75,14670
20111201|2011-10-10 04:30,10,1167.5,1169.5,1166.5,1168.25,9196
20111201|2011-10-10 05:00,10,1168.25,1172.25,1168,1171.5,17997
20111201|2011-10-10 05:30,10,1171.75,1171.75,1168.5,1169,6421
20111201|2011-10-10 06:00,10,1169,1171.5,1168.25,1170.25,12072
20111201|2011-10-10 06:30,10,1170.25,1171,1167.75,1168.75,13074
20111201|2011-10-10 07:00,10,1169,1170.5,1168.5,1170.25,17028
20111201|2011-10-10 07:30,10,1170,1170.5,1168.25,1169,21962
20111201|2011-10-10 08:00,10,1169,1171.25,1168.75,1171,18896
20111201|2011-10-10 08:30,10,1171,1178,1170.75,1177.5,158329
20111201|2011-10-10 09:00,10,1177.5,1183.75,1176.5,1182.5,130381
20111201|2011-10-10 09:30,10,1182.25,1185.5,1182,1182.75,100564
20111201|2011-10-10 10:00,10,1182.75,1183.5,1181,1183.25,62584
20111201|2011-10-10 10:30,10,1183.25,1184.75,1182,1184,46375
20111201|2011-10-10 11:00,10,1184,1184.75,1182.25,1183.75,40202
20111201|2011-10-10 11:30,10,1184,1184.25,1181.75,1182.75,31259
20111201|2011-10-10 12:00,10,1182.75,1187,1182.25,1185.25,45206
20111201|2011-10-10 12:30,10,1185.25,1185.75,1183.5,1184,26819
20111201|2011-10-10 13:00,10,1184,1185,1182,1184.5,30370
20111201|2011-10-10 13:30,10,1184.25,1185.25,1182,1182.25,28711
20111201|2011-10-10 14:00,10,1182,1182.75,1176.75,1178.5,75827
20111201|2011-10-10 14:30,10,1178.25,1190.5,1177,1190.5,184651
20111201|2011-10-10 15:00,10,1190.25,1192.25,1189.25,1191.5,124963
20111201|2011-10-10 15:30,11,1190.5,1191.75,1189.75,1189.75,7446
20111201|2011-10-10 16:00,11,1190,1190.25,1188.5,1189.25,4328
20111201|2011-10-10 17:00,11,1189,1190,1187.5,1188.25,4262
20111201|2011-10-10 17:30,11,1188.25,1189.75,1188.25,1189.25,1314
20111201|2011-10-10 18:00,11,1189,1190,1188.5,1189,1472
20111201|2011-10-10 18:30,11,1189,1189.75,1188.25,1189,2224
20111201|2011-10-10 19:00,11,1189.25,1190.25,1188.25,1189.25,5801
20111201|2011-10-10 19:30,11,1189.5,1190.25,1188.75,1189,3583
20111201|2011-10-10 20:00,11,1189,1190.25,1188.25,1190,3946
20111201|2011-10-10 20:30,11,1189.75,1190,1188.25,1188.75,3236
20111201|2011-10-10 21:00,11,1188.5,1189.75,1187.5,1187.5,2378
20111201|2011-10-10 21:30,11,1187.5,1187.75,1186.5,1186.5,3143
20111201|2011-10-10 22:00,11,1186.5,1188,1186.25,1187.75,2629
20111201|2011-10-10 22:30,11,1187.5,1188,1187.25,1187.5,984
20111201|2011-10-10 23:00,11,1187.5,1188,1187.25,1187.75,1308
20111201|2011-10-10 23:30,11,1187.75,1188,1187,1187.75,1946
20111201|2011-10-11 00:00,11,1188,1190.25,1187.75,1188.5,4616
20111201|2011-10-11 00:30,11,1188.5,1189.5,1188.25,1188.25,3155
20111201|2011-10-11 01:00,11,1188.5,1190.25,1187,1187.25,8348
20111201|2011-10-11 01:30,11,1187.25,1187.5,1185,1185.5,9205
20111201|2011-10-11 02:00,11,1185.5,1188.5,1184.75,1188,24836
20111201|2011-10-11 02:30,11,1188.25,1190.25,1185,1186.25,27580
20111201|2011-10-11 03:00,11,1186.25,1186.5,1183.25,1184.75,23326
20111201|2011-10-11 03:30,11,1184.75,1184.75,1181,1182.75,18411
20111201|2011-10-11 04:00,11,1182.5,1184,1181.75,1182.5,27940
20111201|2011-10-11 04:30,11,1182.5,1184.75,1181.5,1184,13550
20111201|2011-10-11 05:00,11,1184,1187,1182.75,1182.75,9859
20111201|2011-10-11 05:30,11,1183,1186,1182.25,1185.75,7047
20111201|2011-10-11 06:00,11,1185.75,1187,1185,1186.75,5862
20111201|2011-10-11 06:30,11,1186.75,1188.75,1184.25,1184.5,17769
20111201|2011-10-11 07:00,11,1184.75,1186.75,1183.25,1184,26355
20111201|2011-10-11 07:30,11,1184,1184,1180.75,1183.25,29592
20111201|2011-10-11 08:00,11,1183.25,1183.75,1181.25,1183.25,33028
20111201|2011-10-11 08:30,11,1183.25,1188.75,1182,1186.5,162821
20111201|2011-10-11 09:00,11,1186.25,1191,1183.5,1191,122943
20111201|2011-10-11 09:30,11,1191,1194.75,1189.75,1191,128782
20111201|2011-10-11 10:00,11,1191.25,1192.25,1187.5,1188.75,84422
20111201|2011-10-11 10:30,11,1188.75,1193.5,1188.5,1192.5,54313
20111201|2011-10-11 11:00,11,1192.5,1194,1191,1192,35420
20111201|2011-10-11 11:30,11,1191.75,1192.75,1186.75,1189.75,55709
20111201|2011-10-11 12:00,11,1189.75,1191.5,1186.25,1191.25,45720
20111201|2011-10-11 12:30,11,1191.25,1193.5,1188.5,1193.25,50699
20111201|2011-10-11 13:00,11,1193.25,1193.75,1188,1188.75,51524
20111201|2011-10-11 13:30,11,1188.5,1190.5,1186.75,1189.5,55027
20111201|2011-10-11 14:00,11,1189.5,1193.5,1188.75,1189,77355
20111201|2011-10-11 14:30,11,1189.25,1193.75,1188.75,1191,121587
20111201|2011-10-11 15:00,11,1191,1192,1188.75,1189.75,77423
20111201|2011-10-11 15:30,12,1187.5,1187.75,1185,1185.75,11639
20111201|2011-10-11 16:00,12,1185.5,1188,1184.75,1187.25,4501
20111201|2011-10-11 17:00,12,1187,1187.25,1185.5,1185.75,2543
20111201|2011-10-11 17:30,12,1185.5,1186.5,1185.5,1186,771
20111201|2011-10-11 18:00,12,1186.25,1186.75,1185.5,1185.75,1563
20111201|2011-10-11 18:30,12,1185.75,1186.5,1184.75,1185.25,3828
20111201|2011-10-11 19:00,12,1185.25,1186.5,1183.25,1184.75,5892
20111201|2011-10-11 19:30,12,1184.75,1185,1182.25,1183.5,5166
20111201|2011-10-11 20:00,12,1183.25,1183.75,1181.25,1182.25,6206
20111201|2011-10-11 20:30,12,1182.25,1183,1180.75,1182.75,5266
20111201|2011-10-11 21:00,12,1182.75,1185,1182.25,1184.75,4369
20111201|2011-10-11 21:30,12,1184.75,1185.5,1184.25,1184.75,3592
20111201|2011-10-11 22:00,12,1184.75,1186.75,1184,1185.75,3701
20111201|2011-10-11 22:30,12,1186,1186.75,1185,1185.25,2869
20111201|2011-10-11 23:00,12,1185.25,1187,1185.25,1186.75,1667
20111201|2011-10-11 23:30,12,1186.5,1186.75,1185.25,1185.5,1611
20111201|2011-10-12 00:00,12,1185.25,1187.25,1185.25,1187,1915
20111201|2011-10-12 00:30,12,1187,1188.5,1186,1186.5,3568
20111201|2011-10-12 01:00,12,1186.75,1190,1186,1189,8581
20111201|2011-10-12 01:30,12,1189,1190.75,1188.75,1189.75,9266
20111201|2011-10-12 02:00,12,1189.75,1190,1184.5,1185.5,22538
20111201|2011-10-12 02:30,12,1185.25,1189.5,1185,1189,17237
20111201|2011-10-12 03:00,12,1189.25,1198.25,1188.5,1197.25,44322
20111201|2011-10-12 03:30,12,1197.5,1198.75,1196.25,1197.5,22402
20111201|2011-10-12 04:00,12,1197.5,1201.5,1197.25,1200.5,28509
20111201|2011-10-12 04:30,12,1200.75,1203,1199.5,1201.75,27815
20111201|2011-10-12 05:00,12,1202,1203.75,1201,1201.5,26141
20111201|2011-10-12 05:30,12,1201.5,1201.75,1199.75,1201.25,15418
20111201|2011-10-12 06:00,12,1201.25,1202.25,1199.5,1200,19943
20111201|2011-10-12 06:30,12,1200,1200.75,1197.5,1197.75,22518
20111201|2011-10-12 07:00,12,1197.5,1199,1196.5,1198,25601
20111201|2011-10-12 07:30,12,1198.25,1201.75,1197.5,1201,39488
20111201|2011-10-12 08:00,12,1201.25,1203.5,1199.75,1200.5,71444
20111201|2011-10-12 08:30,12,1200.75,1203,1197.75,1202.75,188365
20111201|2011-10-12 09:00,12,1202.75,1208.25,1199.5,1206.25,167012
20111201|2011-10-12 09:30,12,1206.5,1209.75,1204.25,1204.5,135567
20111201|2011-10-12 10:00,12,1204.5,1208.5,1204.5,1207.25,84665
20111201|2011-10-12 10:30,12,1207.25,1209.5,1206.5,1206.75,69594
20111201|2011-10-12 11:00,12,1206.75,1208,1205,1207.75,47520
20111201|2011-10-12 11:30,12,1207.75,1212,1207.25,1211,58217
20111201|2011-10-12 12:00,12,1210.75,1213.75,1210.25,1210.75,62901
20111201|2011-10-12 12:30,12,1210.75,1212.75,1209.25,1210,46884
20111201|2011-10-12 13:00,12,1210,1214,1209,1212.5,69431
20111201|2011-10-12 13:30,12,1212.5,1216,1207.5,1208.5,98352
20111201|2011-10-12 14:00,12,1208.5,1210.25,1205.75,1208.25,104017
20111201|2011-10-12 14:30,12,1208.25,1210.75,1201.5,1201.75,208735
20111201|2011-10-12 15:00,12,1201.75,1204,1196.5,1197.5,132923
20111201|2011-10-12 15:30,13,1198.5,1199.25,1197.5,1198.75,9817
20111201|2011-10-12 16:00,13,1198.75,1199.5,1198.25,1199,2246
20111201|2011-10-12 17:00,13,1198.75,1199.75,1198.5,1199,3265
20111201|2011-10-12 17:30,13,1199,1200,1198.75,1200,1998
20111201|2011-10-12 18:00,13,1200,1200,1198.5,1199,1731
20111201|2011-10-12 18:30,13,1198.75,1199,1198.25,1198.75,1935
20111201|2011-10-12 19:00,13,1198.5,1198.75,1197,1197.75,4348
20111201|2011-10-12 19:30,13,1197.75,1199,1196.5,1198.25,4756
20111201|2011-10-12 20:00,13,1198.25,1198.25,1196.25,1196.5,3385
20111201|2011-10-12 20:30,13,1196.5,1198.25,1196.25,1197.5,3860
20111201|2011-10-12 21:00,13,1197.75,1199,1196.75,1198.5,2891
20111201|2011-10-12 21:30,13,1198.5,1199.5,1197.5,1198,3102
20111201|2011-10-12 22:00,13,1198,1199.5,1197.25,1199,2069
20111201|2011-10-12 22:30,13,1199,1199.5,1198.25,1199,1525
20111201|2011-10-12 23:00,13,1198.75,1199.75,1198,1198.75,1959
20111201|2011-10-12 23:30,13,1199,1199.75,1198.5,1198.75,1388
20111201|2011-10-13 00:00,13,1198.75,1199.5,1198,1198.25,1957
20111201|2011-10-13 00:30,13,1198.5,1198.5,1195.5,1196.25,5191
20111201|2011-10-13 01:00,13,1196.5,1197,1194.25,1195.25,9576
20111201|2011-10-13 01:30,13,1195.25,1197.75,1195.25,1196.25,4487
20111201|2011-10-13 02:00,13,1196.25,1201.5,1196,1201,20753
20111201|2011-10-13 02:30,13,1201,1204.25,1200,1202.75,23641
20111201|2011-10-13 03:00,13,1202.75,1203,1195.5,1196.25,30998
20111201|2011-10-13 03:30,13,1196.25,1197.25,1193.25,1194.25,23747
20111201|2011-10-13 04:00,13,1194.5,1197,1194,1195,14723
20111201|2011-10-13 04:30,13,1195,1195.25,1191.5,1193.25,31364
20111201|2011-10-13 05:00,13,1193.25,1194.5,1190.75,1192.5,37910
20111201|2011-10-13 05:30,13,1192.25,1196.5,1191.25,1195.5,32128
20111201|2011-10-13 06:00,13,1195.75,1195.75,1190.25,1194.5,29116
20111201|2011-10-13 06:30,13,1194.5,1194.75,1191.25,1192,17624
20111201|2011-10-13 07:00,13,1192.25,1193.5,1190,1193.25,27506
20111201|2011-10-13 07:30,13,1193.25,1194.75,1190.5,1193.75,37353
20111201|2011-10-13 08:00,13,1193.75,1195.5,1193.5,1194.5,27051
20111201|2011-10-13 08:30,13,1194.5,1195,1188.5,1189.5,173764
20111201|2011-10-13 09:00,13,1189.5,1192.5,1187.25,1191,139035
20111201|2011-10-13 09:30,13,1190.75,1193.75,1186,1186.25,120557
20111201|2011-10-13 10:00,13,1186.25,1190,1185.25,1187.5,125115
20111201|2011-10-13 10:30,13,1187.5,1193,1187.25,1190.75,88471
20111201|2011-10-13 11:00,13,1190.75,1192.5,1188.25,1188.5,46715
20111201|2011-10-13 11:30,13,1188.5,1191.5,1187.25,1190.75,39985
20111201|2011-10-13 12:00,13,1190.75,1196.25,1188.5,1195.75,80505
20111201|2011-10-13 12:30,13,1195.75,1197.75,1194.5,1195.5,62599
20111201|2011-10-13 13:00,13,1195.75,1197.25,1193.25,1194.25,45569
20111201|2011-10-13 13:30,13,1194.5,1200.75,1193.75,1199.25,72113
20111201|2011-10-13 14:00,13,1199.25,1203,1196,1196.25,107033
20111201|2011-10-13 14:30,13,1196.5,1200,1194.25,1199.25,111686
20111201|2011-10-13 15:00,13,1199.25,1201.75,1197.5,1197.75,82479
20111201|2011-10-13 15:30,14,1197.5,1198.25,1196.75,1198.25,6483
20111201|2011-10-13 16:00,14,1198,1199.5,1198,1199.25,3047
20111201|2011-10-13 17:00,14,1199,1199.5,1198.25,1198.5,1374
20111201|2011-10-13 17:30,14,1198.75,1199.5,1195.25,1195.5,6649
20111201|2011-10-13 18:00,14,1195.5,1197.25,1195.5,1196.25,2197
20111201|2011-10-13 18:30,14,1196.25,1197,1195.25,1196.5,2706
20111201|2011-10-13 19:00,14,1196.5,1198.5,1194.5,1194.75,4755
20111201|2011-10-13 19:30,14,1194.75,1195.75,1193.25,1193.5,3322
20111201|2011-10-13 20:00,14,1193.25,1194.75,1193,1194.25,2774
20111201|2011-10-13 20:30,14,1194,1200,1193,1197,9751
20111201|2011-10-13 21:00,14,1197,1197.5,1195,1195.5,3161
20111201|2011-10-13 21:30,14,1195.25,1196.25,1193.5,1194.75,3987
20111201|2011-10-13 22:00,14,1194.5,1196.25,1194,1196.25,2812
20111201|2011-10-13 22:30,14,1196.25,1196.5,1195.25,1195.75,1885
20111201|2011-10-13 23:00,14,1196,1198.75,1195.75,1198.25,2013
20111201|2011-10-13 23:30,14,1198.25,1198.5,1197,1197.5,1818
20111201|2011-10-14 00:00,14,1197.25,1197.5,1196,1197.25,1555
20111201|2011-10-14 00:30,14,1197.25,1201.25,1197.25,1201,5889
20111201|2011-10-14 01:00,14,1201,1202.25,1200,1201.25,6390
20111201|2011-10-14 01:30,14,1201.25,1203.25,1200,1200.75,7691
20111201|2011-10-14 02:00,14,1201,1201.25,1196.25,1198.25,21028
20111201|2011-10-14 02:30,14,1198.5,1201,1195.5,1200,18800
20111201|2011-10-14 03:00,14,1200,1206,1199.75,1205,28626
20111201|2011-10-14 03:30,14,1205,1208,1204.5,1206.25,31264
20111201|2011-10-14 04:00,14,1206.25,1207.5,1205,1206.25,28562
20111201|2011-10-14 04:30,14,1206.25,1210.25,1206.25,1208.75,26220
20111201|2011-10-14 05:00,14,1208.75,1209.75,1208.25,1208.75,14788
20111201|2011-10-14 05:30,14,1208.75,1209.25,1207.5,1208.25,8499
20111201|2011-10-14 06:00,14,1208.25,1208.5,1205.5,1207,24018
20111201|2011-10-14 06:30,14,1207,1209.25,1205.75,1208.5,21909
20111201|2011-10-14 07:00,14,1208.5,1210.75,1208.25,1210.75,22687
20111201|2011-10-14 07:30,14,1210.75,1214.5,1210.5,1210.75,62419
20111201|2011-10-14 08:00,14,1210.75,1215.5,1210.75,1213.5,56312
20111201|2011-10-14 08:30,14,1213.5,1217.25,1212.75,1214.5,190669
20111201|2011-10-14 09:00,14,1214.5,1215,1209.25,1209.25,135678
20111201|2011-10-14 09:30,14,1209.25,1212.5,1208.75,1211.75,115461
20111201|2011-10-14 10:00,14,1212,1213,1207,1207.75,90688
20111201|2011-10-14 10:30,14,1207.75,1210.25,1207.25,1208,60422
20111201|2011-10-14 11:00,14,1208.25,1209.25,1206.75,1208.75,52823
20111201|2011-10-14 11:30,14,1208.75,1210.75,1208.25,1209.5,34728
20111201|2011-10-14 12:00,14,1209.5,1212.75,1209.25,1211,42355
20111201|2011-10-14 12:30,14,1211,1214,1210.25,1213.75,43020
20111201|2011-10-14 13:00,14,1213.75,1214,1212,1213.25,31406
20111201|2011-10-14 13:30,14,1213.5,1215.75,1211,1215.5,40959
20111201|2011-10-14 14:00,14,1215.5,1216.75,1213.5,1216.5,56307
20111201|2011-10-14 14:30,14,1216.5,1220.75,1213.75,1220.25,230147
20111201|2011-10-14 15:00,14,1220.25,1221.5,1218.75,1219.75,122923
20111201|2011-10-16 17:00,17,1218.25,1222,1218.25,1221.5,10640
20111201|2011-10-16 17:30,17,1221.25,1222,1220.5,1221.25,2248
20111201|2011-10-16 18:00,17,1221.5,1223,1221.5,1222.25,3603
20111201|2011-10-16 18:30,17,1222.5,1223,1221.25,1221.5,2441
20111201|2011-10-16 19:00,17,1221.75,1224.5,1221.5,1224.25,7556
20111201|2011-10-16 19:30,17,1224.5,1224.75,1223.25,1224,3879
20111201|2011-10-16 20:00,17,1223.75,1224,1222.5,1223.25,4549
20111201|2011-10-16 20:30,17,1223.25,1227,1223,1225.75,11137
20111201|2011-10-16 21:00,17,1225.75,1227.75,1225.5,1226.5,9965
20111201|2011-10-16 21:30,17,1226.75,1226.75,1225.5,1225.5,2094
20111201|2011-10-16 22:00,17,1225.5,1226.75,1224.5,1225.25,2908
20111201|2011-10-16 22:30,17,1225.25,1226.5,1225.25,1225.75,2486
20111201|2011-10-16 23:00,17,1226,1227.25,1225,1226.5,2947
20111201|2011-10-16 23:30,17,1226.75,1227.25,1225.75,1226.25,2156
20111201|2011-10-17 00:00,17,1226.25,1227.75,1225.5,1226.5,3191
20111201|2011-10-17 00:30,17,1226.5,1227,1223.75,1224.5,4145
20111201|2011-10-17 01:00,17,1224.5,1225.75,1223.25,1223.25,6255
20111201|2011-10-17 01:30,17,1223.25,1225.75,1222.75,1225.5,6104
20111201|2011-10-17 02:00,17,1225.5,1228.5,1224,1228,23593
20111201|2011-10-17 02:30,17,1228,1229.75,1226.75,1229,20265
20111201|2011-10-17 03:00,17,1228.75,1230.75,1227.75,1229.75,19091
20111201|2011-10-17 03:30,17,1229.5,1230.25,1228.25,1229,14561
20111201|2011-10-17 04:00,17,1229.25,1229.75,1225,1225.5,25945
20111201|2011-10-17 04:30,17,1225.5,1226,1223.75,1224.5,25763
20111201|2011-10-17 05:00,17,1224.25,1225.5,1223,1224.5,22701
20111201|2011-10-17 05:30,17,1224.5,1224.5,1219.75,1220.75,32758
20111201|2011-10-17 06:00,17,1220.75,1220.75,1216.75,1218.75,33120
20111201|2011-10-17 06:30,17,1218.5,1220,1216,1218,29775
20111201|2011-10-17 07:00,17,1217.75,1219.5,1216,1218.5,27173
20111201|2011-10-17 07:30,17,1218.5,1219,1214.25,1215,42841
20111201|2011-10-17 08:00,17,1215.25,1215.75,1212.5,1214.5,47471
20111201|2011-10-17 08:30,17,1214.25,1215.25,1209.5,1210.25,159364
20111201|2011-10-17 09:00,17,1210.25,1210.75,1205.5,1205.5,132263
20111201|2011-10-17 09:30,17,1205.5,1208,1203,1206.25,122534
20111201|2011-10-17 10:00,17,1206.25,1208.25,1205.25,1207.75,85833
20111201|2011-10-17 10:30,17,1208.25,1208.75,1204,1204.5,65266
20111201|2011-10-17 11:00,17,1204.25,1205,1202,1204.25,61671
20111201|2011-10-17 11:30,17,1204.25,1204.5,1199.75,1200.5,61393
20111201|2011-10-17 12:00,17,1200.5,1203.5,1199.25,1201.75,61655
20111201|2011-10-17 12:30,17,1202,1202,1197.5,1200.25,69812
20111201|2011-10-17 13:00,17,1200.25,1201.25,1197,1198,51435
20111201|2011-10-17 13:30,17,1198.25,1198.75,1194.5,1198.5,80075
20111201|2011-10-17 14:00,17,1198.5,1201.75,1197.75,1199,73310
20111201|2011-10-17 14:30,17,1199,1201.75,1193.5,1196.5,202287
20111201|2011-10-17 15:00,17,1196.5,1199.5,1193.5,1194.5,109470
20111201|2011-10-17 15:30,18,1194,1194.25,1190.75,1192,11685
20111201|2011-10-17 16:00,18,1192.25,1192.25,1187.25,1189.75,13802
20111201|2011-10-17 17:00,18,1190.25,1192,1189.5,1191.25,3704
20111201|2011-10-17 17:30,18,1191.25,1192.5,1190.75,1192.5,1379
20111201|2011-10-17 18:00,18,1192.5,1194,1191.75,1192.75,2764
20111201|2011-10-17 18:30,18,1192.75,1193.5,1191,1191.75,2405
20111201|2011-10-17 19:00,18,1191.75,1194.25,1190.5,1194,5183
20111201|2011-10-17 19:30,18,1194,1194.25,1192.5,1193.25,3154
20111201|2011-10-17 20:00,18,1193.5,1195.5,1193.5,1194.5,3619
20111201|2011-10-17 20:30,18,1194.5,1195.5,1192.5,1192.75,3702
20111201|2011-10-17 21:00,18,1192.75,1194.5,1191.25,1191.75,6187
20111201|2011-10-17 21:30,18,1191.75,1193,1191,1192.5,3260
20111201|2011-10-17 22:00,18,1192.5,1192.75,1191.5,1192.5,1745
20111201|2011-10-17 22:30,18,1192.25,1196.5,1191.75,1196,4685
20111201|2011-10-17 23:00,18,1196.25,1196.5,1195.25,1196,2218
20111201|2011-10-17 23:30,18,1196,1196.25,1194.5,1194.75,1613
20111201|2011-10-18 00:00,18,1194.5,1195,1192.25,1194.5,2998
20111201|2011-10-18 00:30,18,1194.75,1195.75,1193.5,1195.5,2670
20111201|2011-10-18 01:00,18,1195.5,1195.75,1192.5,1193.5,5553
20111201|2011-10-18 01:30,18,1193.25,1194,1191.75,1192,5575
20111201|2011-10-18 02:00,18,1192,1193.5,1188.5,1188.5,27366
20111201|2011-10-18 02:30,18,1188.5,1191,1187.25,1190.5,22399
20111201|2011-10-18 03:00,18,1190.75,1194.75,1190,1193,23025
20111201|2011-10-18 03:30,18,1193,1194.25,1190.25,1193,15021
20111201|2011-10-18 04:00,18,1193.25,1195,1188.75,1193.5,23942
20111201|2011-10-18 04:30,18,1193.5,1194.5,1189.75,1192.5,17193
20111201|2011-10-18 05:00,18,1192.75,1192.75,1190.5,1191,8558
20111201|2011-10-18 05:30,18,1191,1194.25,1191,1193.25,12203
20111201|2011-10-18 06:00,18,1193.25,1194.5,1189.25,1191.75,17979
20111201|2011-10-18 06:30,18,1191.75,1193,1185.5,1187.5,46830
20111201|2011-10-18 07:00,18,1187.25,1192,1186.75,1192,40131
20111201|2011-10-18 07:30,18,1191.75,1194,1190,1192.25,45159
20111201|2011-10-18 08:00,18,1192.25,1198.5,1192.25,1195.5,60074
20111201|2011-10-18 08:30,18,1195.5,1199,1187.25,1190,209904
20111201|2011-10-18 09:00,18,1190,1196.5,1186.25,1196.25,166880
20111201|2011-10-18 09:30,18,1196.25,1203.5,1195.75,1200.75,153002
20111201|2011-10-18 10:00,18,1200.75,1202,1196.75,1198.25,94248
20111201|2011-10-18 10:30,18,1198.25,1207.75,1198,1206.25,121200
20111201|2011-10-18 11:00,18,1206.25,1207.5,1204,1204.75,58871
20111201|2011-10-18 11:30,18,1204.75,1210.75,1204.5,1209.5,72588
20111201|2011-10-18 12:00,18,1209.75,1210.75,1205.5,1208,56762
20111201|2011-10-18 12:30,18,1208,1211.25,1206.5,1209.5,42399
20111201|2011-10-18 13:00,18,1209.5,1212.75,1208.5,1211.75,51651
20111201|2011-10-18 13:30,18,1211.5,1213.25,1208.5,1211.5,57299
20111201|2011-10-18 14:00,18,1211.25,1229.75,1211.25,1219.5,294146
20111201|2011-10-18 14:30,18,1219.5,1226.75,1216.25,1220.25,261700
20111201|2011-10-18 15:00,18,1220.5,1224,1215.5,1223,105765
20111201|2011-10-18 15:30,19,1222.75,1223.25,1215.75,1217,38155
20111201|2011-10-18 16:00,19,1216.75,1218.25,1215.5,1216.5,9549
20111201|2011-10-18 17:00,19,1216.5,1219.25,1215.25,1218.5,6939
20111201|2011-10-18 17:30,19,1218.25,1219.25,1217.5,1217.5,1892
20111201|2011-10-18 18:00,19,1217.75,1218,1217,1217.75,1778
20111201|2011-10-18 18:30,19,1218,1218.25,1216.75,1216.75,1667
20111201|2011-10-18 19:00,19,1216.5,1218.25,1215.5,1215.75,4554
20111201|2011-10-18 19:30,19,1216,1217.75,1215.5,1216.5,2798
20111201|2011-10-18 20:00,19,1216.5,1218.25,1216.5,1218,2601
20111201|2011-10-18 20:30,19,1218.25,1219,1215.75,1216,3401
20111201|2011-10-18 21:00,19,1216,1217,1215.5,1216.5,2377
20111201|2011-10-18 21:30,19,1216.5,1219.5,1216,1218.75,3192
20111201|2011-10-18 22:00,19,1218.75,1220,1217.75,1218,3276
20111201|2011-10-18 22:30,19,1218,1218.5,1217,1218,2424
20111201|2011-10-18 23:00,19,1218.25,1218.25,1215.75,1216.25,2557
20111201|2011-10-18 23:30,19,1216.25,1217.25,1216,1217.25,2409
20111201|2011-10-19 00:00,19,1217.25,1218.25,1216.25,1218,3410
20111201|2011-10-19 00:30,19,1218,1219.25,1216.5,1217.25,4223
20111201|2011-10-19 01:00,19,1217,1219.5,1217,1219.5,8434
20111201|2011-10-19 01:30,19,1219.5,1220.25,1216.75,1218.5,9019
20111201|2011-10-19 02:00,19,1218.75,1218.75,1214.5,1218.5,22007
20111201|2011-10-19 02:30,19,1218.5,1219,1215,1216.5,14004
20111201|2011-10-19 03:00,19,1216.75,1218,1214.25,1217,14851
20111201|2011-10-19 03:30,19,1216.75,1219.25,1216,1219.25,8617
20111201|2011-10-19 04:00,19,1219.25,1224.5,1218.75,1223,22593
20111201|2011-10-19 04:30,19,1223.25,1225.5,1222.5,1224.75,13880
20111201|2011-10-19 05:00,19,1224.75,1226,1222.25,1223,11782
20111201|2011-10-19 05:30,19,1222.75,1227.25,1222.75,1226.5,13011
20111201|2011-10-19 06:00,19,1226.5,1226.75,1223.25,1223.75,20701
20111201|2011-10-19 06:30,19,1223.75,1223.75,1219,1219.5,25977
20111201|2011-10-19 07:00,19,1219.25,1221,1217.5,1219,21855
20111201|2011-10-19 07:30,19,1219,1223.75,1218.75,1223,46310
20111201|2011-10-19 08:00,19,1223,1223,1217.75,1218.25,46917
20111201|2011-10-19 08:30,19,1218.25,1222.25,1215.5,1219.25,172706
20111201|2011-10-19 09:00,19,1219,1225.25,1215.25,1224.75,139633
20111201|2011-10-19 09:30,19,1225,1225.25,1221.5,1222.5,86453
20111201|2011-10-19 10:00,19,1222.75,1223.25,1219,1222.25,81300
20111201|2011-10-19 10:30,19,1222.5,1224.75,1218.75,1219,62299
20111201|2011-10-19 11:00,19,1219.25,1222,1217.5,1220.5,61948
20111201|2011-10-19 11:30,19,1220.75,1222.5,1218.75,1220.5,48244
20111201|2011-10-19 12:00,19,1220.5,1223,1219.5,1219.75,44263
20111201|2011-10-19 12:30,19,1219.5,1220,1215.25,1217.25,77672
20111201|2011-10-19 13:00,19,1217.25,1218.5,1206.75,1207.25,159222
20111201|2011-10-19 13:30,19,1207.25,1211.5,1205.25,1206,125522
20111201|2011-10-19 14:00,19,1206,1208,1202.75,1204.25,119208
20111201|2011-10-19 14:30,19,1204,1208.75,1201.5,1205.25,155080
20111201|2011-10-19 15:00,19,1205.25,1207.5,1205,1207,59277
20111201|2011-10-19 15:30,20,1206.75,1208,1206.25,1207.5,6389
20111201|2011-10-19 16:00,20,1207.75,1208.75,1207.75,1208.25,1672
20111201|2011-10-19 17:00,20,1208.5,1209.75,1208.25,1209.5,4396
20111201|2011-10-19 17:30,20,1209.5,1209.5,1208,1208,1610
20111201|2011-10-19 18:00,20,1208,1209.5,1207.5,1209.25,3030
20111201|2011-10-19 18:30,20,1209,1210.25,1208.75,1209.5,3049
20111201|2011-10-19 19:00,20,1209.5,1211,1208.75,1211,4541
20111201|2011-10-19 19:30,20,1210.5,1211,1209.5,1209.75,4000
20111201|2011-10-19 20:00,20,1209.75,1210,1207.5,1208.25,4479
20111201|2011-10-19 20:30,20,1208.25,1208.25,1206.75,1208.25,4451
20111201|2011-10-19 21:00,20,1208.25,1209,1207.25,1207.5,2937
20111201|2011-10-19 21:30,20,1207.5,1208,1205.25,1206,3939
20111201|2011-10-19 22:00,20,1205.75,1206,1204.5,1205.25,3208
20111201|2011-10-19 22:30,20,1205.5,1206.75,1204.25,1206.25,2823
20111201|2011-10-19 23:00,20,1206.5,1206.5,1204.75,1205,2743
20111201|2011-10-19 23:30,20,1204.75,1205,1203.5,1204.5,3437
20111201|2011-10-20 00:00,20,1204.25,1205.25,1202.25,1203,3786
20111201|2011-10-20 00:30,20,1202.75,1203.25,1201.75,1201.75,5080
20111201|2011-10-20 01:00,20,1201.75,1204,1201,1203.5,7866
20111201|2011-10-20 01:30,20,1203.25,1205.5,1203,1204,6712
20111201|2011-10-20 02:00,20,1204,1205.75,1201.5,1202.5,26063
20111201|2011-10-20 02:30,20,1202.25,1207.25,1202,1205.75,18585
20111201|2011-10-20 03:00,20,1206,1209.75,1204.75,1209,22460
20111201|2011-10-20 03:30,20,1209.25,1210.25,1206,1206.5,15037
20111201|2011-10-20 04:00,20,1206.25,1214.5,1204.5,1213.25,24739
20111201|2011-10-20 04:30,20,1213.25,1216.25,1210.5,1211.5,33171
20111201|2011-10-20 05:00,20,1211.5,1214,1211,1213,12575
20111201|2011-10-20 05:30,20,1212.75,1215.75,1211.5,1213.5,19367
20111201|2011-10-20 06:00,20,1213.25,1213.5,1208,1209.25,26977
20111201|2011-10-20 06:30,20,1209.25,1213,1209.25,1212.25,15659
20111201|2011-10-20 07:00,20,1212,1214.25,1211.5,1213.25,24491
20111201|2011-10-20 07:30,20,1213.25,1214.5,1210.5,1212.25,31167
20111201|2011-10-20 08:00,20,1212.25,1213.75,1205,1208.5,85324
20111201|2011-10-20 08:30,20,1208.75,1209.75,1203,1205,164624
20111201|2011-10-20 09:00,20,1204.75,1212.5,1204.5,1207.25,185608
20111201|2011-10-20 09:30,20,1207.25,1210,1200.75,1201,138074
20111201|2011-10-20 10:00,20,1201,1201,1196.5,1200.25,158502
20111201|2011-10-20 10:30,20,1200.25,1202.75,1195.25,1197,118450
20111201|2011-10-20 11:00,20,1197.25,1197.75,1192.5,1196,98943
20111201|2011-10-20 11:30,20,1196,1202.5,1195.5,1201.5,73546
20111201|2011-10-20 12:00,20,1201.5,1211.75,1200.5,1208.5,142861
20111201|2011-10-20 12:30,20,1208.25,1210.75,1204.25,1206.5,128474
20111201|2011-10-20 13:00,20,1206.25,1208.75,1203.25,1206.5,73853
20111201|2011-10-20 13:30,20,1206.75,1215.5,1205.75,1213.25,106096
20111201|2011-10-20 14:00,20,1213.25,1214,1206.5,1208,80501
20111201|2011-10-20 14:30,20,1207.75,1213.25,1206.75,1210.5,125851
20111201|2011-10-20 15:00,20,1210.5,1211.5,1208.25,1209,71473
20111201|2011-10-20 15:30,21,1208.75,1210.5,1208,1210,4985
20111201|2011-10-20 16:00,21,1209.75,1210.25,1209,1209,1749
20111201|2011-10-20 17:00,21,1209.25,1210.25,1209.25,1209.75,1162
20111201|2011-10-20 17:30,21,1210,1210.75,1209.75,1209.75,987
20111201|2011-10-20 18:00,21,1209.75,1210.5,1209.25,1209.25,1482
20111201|2011-10-20 18:30,21,1209.5,1210.5,1209.25,1210.5,1338
20111201|2011-10-20 19:00,21,1210.25,1213,1210,1211,5467
20111201|2011-10-20 19:30,21,1211,1211.75,1210,1211.25,3144
20111201|2011-10-20 20:00,21,1211.25,1213.25,1211.25,1212.75,3539
20111201|2011-10-20 20:30,21,1212.75,1214.25,1212.5,1213.25,4456
20111201|2011-10-20 21:00,21,1213,1214.75,1212.75,1214.75,2940
20111201|2011-10-20 21:30,21,1214.75,1215.25,1213.75,1214,3465
20111201|2011-10-20 22:00,21,1214,1214.75,1213.5,1214,3476
20111201|2011-10-20 22:30,21,1214,1214.25,1211.25,1211.5,3130
20111201|2011-10-20 23:00,21,1211.75,1213,1211.25,1212.25,3327
20111201|2011-10-20 23:30,21,1212.5,1212.75,1211.75,1212.25,1669
20111201|2011-10-21 00:00,21,1212.25,1214.5,1211.75,1214.25,3377
20111201|2011-10-21 00:30,21,1214.25,1215.5,1213.75,1214.5,2876
20111201|2011-10-21 01:00,21,1214.5,1215,1213,1213.5,4323
20111201|2011-10-21 01:30,21,1213.75,1214,1211.75,1212.75,4262
20111201|2011-10-21 02:00,21,1212.75,1213.5,1209.5,1213.5,19783
20111201|2011-10-21 02:30,21,1213.5,1213.75,1211.25,1213,12667
20111201|2011-10-21 03:00,21,1213.25,1214,1210.75,1211.75,14307
20111201|2011-10-21 03:30,21,1212,1214,1211,1213,8787
20111201|2011-10-21 04:00,21,1212.75,1215.75,1211.5,1214.5,13946
20111201|2011-10-21 04:30,21,1214.5,1215.5,1212.5,1213.5,15788
20111201|2011-10-21 05:00,21,1213.5,1215.25,1213,1213.75,17404
20111201|2011-10-21 05:30,21,1214,1215.75,1213,1215.25,14588
20111201|2011-10-21 06:00,21,1215.25,1222.75,1215,1222.5,46334
20111201|2011-10-21 06:30,21,1222.75,1223.75,1220,1221.5,32096
20111201|2011-10-21 07:00,21,1221.5,1224.25,1220.75,1222.25,30424
20111201|2011-10-21 07:30,21,1222,1223,1220,1222.25,26522
20111201|2011-10-21 08:00,21,1222.5,1227.25,1222.25,1225.25,84182
20111201|2011-10-21 08:30,21,1225.5,1229.75,1223.75,1228.25,175597
20111201|2011-10-21 09:00,21,1228.25,1234.75,1226.25,1234.25,159546
20111201|2011-10-21 09:30,21,1234.25,1235.75,1230.5,1232.25,124255
20111201|2011-10-21 10:00,21,1232.25,1232.75,1228.5,1231,84248
20111201|2011-10-21 10:30,21,1231,1233.25,1230,1231.75,53760
20111201|2011-10-21 11:00,21,1231.5,1232,1228.75,1230.25,44363
20111201|2011-10-21 11:30,21,1230,1230.25,1227.5,1227.75,44448
20111201|2011-10-21 12:00,21,1227.5,1227.75,1222.75,1223.25,86879
20111201|2011-10-21 12:30,21,1223,1224.75,1221.75,1222.5,63126
20111201|2011-10-21 13:00,21,1222.5,1228,1221.75,1226.75,56878
20111201|2011-10-21 13:30,21,1226.75,1229.75,1224.5,1229.75,52226
20111201|2011-10-21 14:00,21,1229.5,1231.5,1228.5,1229,52056
20111201|2011-10-21 14:30,21,1229.25,1234.25,1227,1234,120786
20111201|2011-10-21 15:00,21,1234,1235.75,1232.75,1235,88054
20111201|2011-10-23 17:00,24,1229.75,1230.75,1226.75,1228.5,15937
20111201|2011-10-23 17:30,24,1228.5,1230,1228,1229.25,1728
20111201|2011-10-23 18:00,24,1229.25,1230,1228.75,1229,1653
20111201|2011-10-23 18:30,24,1229,1234.25,1228.75,1233.75,5934
20111201|2011-10-23 19:00,24,1233.5,1234.25,1232.5,1232.75,3550
20111201|2011-10-23 19:30,24,1232.5,1232.75,1230,1230.5,5170
20111201|2011-10-23 20:00,24,1230.5,1231.5,1230,1230.25,5414
20111201|2011-10-23 20:30,24,1230.25,1232,1229.25,1231.75,4359
20111201|2011-10-23 21:00,24,1231.75,1233,1231.25,1231.75,2736
20111201|2011-10-23 21:30,24,1232,1234.5,1231.75,1233.5,3609
20111201|2011-10-23 22:00,24,1233.5,1235.75,1233.25,1235.5,4337
20111201|2011-10-23 22:30,24,1235.5,1241.5,1235.25,1241,11621
20111201|2011-10-23 23:00,24,1241,1241,1237.25,1237.5,4123
20111201|2011-10-23 23:30,24,1237.5,1239.5,1236.5,1238.5,3179
20111201|2011-10-24 00:00,24,1238.25,1239.25,1238,1238.5,1865
20111201|2011-10-24 00:30,24,1238.5,1240.5,1237.75,1240.5,3953
20111201|2011-10-24 01:00,24,1240.25,1242.75,1239.25,1241.25,7262
20111201|2011-10-24 01:30,24,1241,1241.75,1239.75,1240.75,5775
20111201|2011-10-24 02:00,24,1240.75,1241.5,1237.25,1239.5,24427
20111201|2011-10-24 02:30,24,1239.5,1240.75,1237.5,1238.25,13821
20111201|2011-10-24 03:00,24,1238.25,1242,1236.5,1236.75,16159
20111201|2011-10-24 03:30,24,1236.75,1237.75,1234.5,1235.5,18124
20111201|2011-10-24 04:00,24,1235.25,1236.75,1234.5,1236.75,13902
20111201|2011-10-24 04:30,24,1236.75,1239,1236.25,1238.5,10495
20111201|2011-10-24 05:00,24,1238.5,1239.25,1237.75,1239,5927
20111201|2011-10-24 05:30,24,1239,1239.25,1232.75,1233,19058
20111201|2011-10-24 06:00,24,1233,1235,1232.5,1233.75,14036
20111201|2011-10-24 06:30,24,1233.5,1236.25,1233.25,1235.75,17483
20111201|2011-10-24 07:00,24,1235.5,1236.5,1234.25,1235.75,16935
20111201|2011-10-24 07:30,24,1236,1239.75,1234,1238.5,27750
20111201|2011-10-24 08:00,24,1238.75,1239,1235.25,1236.25,24853
20111201|2011-10-24 08:30,24,1236,1243,1235,1240.75,126894
20111201|2011-10-24 09:00,24,1240.75,1246.25,1239,1245,98014
20111201|2011-10-24 09:30,24,1245,1246.25,1242.75,1243.25,88119
20111201|2011-10-24 10:00,24,1243.5,1249.75,1243.25,1249,109945
20111201|2011-10-24 10:30,24,1249,1250.25,1247.25,1248,95436
20111201|2011-10-24 11:00,24,1248.25,1249,1246.75,1248.75,54384
20111201|2011-10-24 11:30,24,1248.75,1248.75,1244.75,1247.5,62130
20111201|2011-10-24 12:00,24,1247.5,1249.5,1246.5,1249,44813
20111201|2011-10-24 12:30,24,1248.75,1252.5,1248.25,1251.25,53334
20111201|2011-10-24 13:00,24,1251,1251.75,1246.75,1248.5,64617
20111201|2011-10-24 13:30,24,1248.75,1250.5,1248.25,1250.5,46979
20111201|2011-10-24 14:00,24,1250.5,1252.25,1245.5,1246.25,87271
20111201|2011-10-24 14:30,24,1246,1250.75,1245.25,1249.25,140203
20111201|2011-10-24 15:00,24,1249.5,1250,1246.5,1247.25,86639
20111201|2011-10-24 15:30,25,1247,1247.75,1245.75,1247,6910
20111201|2011-10-24 16:00,25,1246.75,1248.5,1246.5,1247.75,3709
20111201|2011-10-24 17:00,25,1247.75,1248.25,1245.25,1245.75,5803
20111201|2011-10-24 17:30,25,1246,1246.5,1245,1245.25,1634
20111201|2011-10-24 18:00,25,1245.25,1246,1245,1245.75,1159
20111201|2011-10-24 18:30,25,1245.5,1246.5,1245.25,1246.25,1531
20111201|2011-10-24 19:00,25,1246,1246.75,1245.25,1245.25,3378
20111201|2011-10-24 19:30,25,1245.5,1245.75,1244.25,1245,3031
20111201|2011-10-24 20:00,25,1244.75,1245.5,1244.25,1245.25,3040
20111201|2011-10-24 20:30,25,1245.25,1245.75,1244.25,1245.25,1555
20111201|2011-10-24 21:00,25,1245.25,1245.5,1243.75,1243.75,2218
20111201|2011-10-24 21:30,25,1243.75,1244,1243,1243.5,2630
20111201|2011-10-24 22:00,25,1243.5,1245.75,1243.25,1244.5,3184
20111201|2011-10-24 22:30,25,1244.5,1244.5,1243.5,1243.5,1472
20111201|2011-10-24 23:00,25,1243.5,1245.25,1243.25,1244.5,1815
20111201|2011-10-24 23:30,25,1244.25,1245,1243.5,1244.75,1915
20111201|2011-10-25 00:00,25,1244.75,1245.25,1243.25,1243.25,2349
20111201|2011-10-25 00:30,25,1243.25,1244,1242,1242.75,4510
20111201|2011-10-25 01:00,25,1242.5,1245,1242.5,1244.75,3761
20111201|2011-10-25 01:30,25,1244.5,1245.25,1242.5,1243,5291
20111201|2011-10-25 02:00,25,1242.75,1247,1242.5,1245,19536
20111201|2011-10-25 02:30,25,1245,1249.75,1244,1248.5,20157
20111201|2011-10-25 03:00,25,1248.5,1249,1245.5,1245.75,12968
20111201|2011-10-25 03:30,25,1246,1248.5,1245.25,1247.25,6732
20111201|2011-10-25 04:00,25,1247,1250,1245.75,1249,11361
20111201|2011-10-25 04:30,25,1248.75,1249.25,1247.5,1248.25,6257
20111201|2011-10-25 05:00,25,1248,1250.75,1246.75,1249.5,11317
20111201|2011-10-25 05:30,25,1249.25,1254.25,1249.25,1252.5,21483
20111201|2011-10-25 06:00,25,1252.5,1254.5,1252.25,1252.75,14521
20111201|2011-10-25 06:30,25,1252.5,1252.75,1250.75,1251.75,18702
20111201|2011-10-25 07:00,25,1251.75,1252.5,1246,1246.25,41655
20111201|2011-10-25 07:30,25,1246.25,1247.25,1242,1243.25,42401
20111201|2011-10-25 08:00,25,1243,1245.5,1240.25,1243.5,68632
20111201|2011-10-25 08:30,25,1243.25,1244,1227.75,1234.75,314097
20111201|2011-10-25 09:00,25,1234.75,1239.75,1230.5,1238.75,180449
20111201|2011-10-25 09:30,25,1238.5,1241.75,1235.25,1236.25,136689
20111201|2011-10-25 10:00,25,1236.25,1237.5,1231.25,1233.25,101512
20111201|2011-10-25 10:30,25,1233.5,1236.25,1232,1234.5,65874
20111201|2011-10-25 11:00,25,1234.75,1241,1233.5,1240,67817
20111201|2011-10-25 11:30,25,1240,1240.75,1235,1235.5,58575
20111201|2011-10-25 12:00,25,1235.25,1239.5,1235.25,1236.75,49729
20111201|2011-10-25 12:30,25,1236.75,1237.75,1234,1236.25,55236
20111201|2011-10-25 13:00,25,1236.5,1236.5,1231,1231.75,77641
20111201|2011-10-25 13:30,25,1231.75,1234.75,1230.25,1234.25,67296
20111201|2011-10-25 14:00,25,1234.5,1236.75,1228.25,1229.75,74848
20111201|2011-10-25 14:30,25,1229.75,1232,1222.25,1225.25,213596
20111201|2011-10-25 15:00,25,1225,1227.5,1222.5,1225.5,113881
20111201|2011-10-25 15:30,26,1225,1225.75,1223.5,1225,6591
20111201|2011-10-25 16:00,26,1224.75,1225.75,1224.25,1225.75,2446
20111201|2011-10-25 17:00,26,1225.75,1226.25,1224.25,1226,2297
20111201|2011-10-25 17:30,26,1225.75,1226,1224,1224.25,871
20111201|2011-10-25 18:00,26,1224.5,1224.75,1223,1224.5,2738
20111201|2011-10-25 18:30,26,1224.5,1225,1224,1224.5,1562
20111201|2011-10-25 19:00,26,1224.25,1226.75,1223.75,1226.25,4170
20111201|2011-10-25 19:30,26,1226,1227,1224.75,1227,4273
20111201|2011-10-25 20:00,26,1227,1227.75,1226.25,1226.5,3130
20111201|2011-10-25 20:30,26,1226.5,1227.75,1226.25,1227.75,2676
20111201|2011-10-25 21:00,26,1227.5,1229.25,1227,1229,3856
20111201|2011-10-25 21:30,26,1229,1229.5,1228.5,1228.75,2936
20111201|2011-10-25 22:00,26,1228.5,1229,1228.25,1228.5,1330
20111201|2011-10-25 22:30,26,1228.5,1230.5,1228.25,1230.5,3733
20111201|2011-10-25 23:00,26,1230.5,1231,1229.75,1230.25,2458
20111201|2011-10-25 23:30,26,1230.25,1231.25,1230,1230.5,2531
20111201|2011-10-26 00:00,26,1230.5,1231,1229.25,1229.25,3527
20111201|2011-10-26 00:30,26,1229.25,1231,1229,1230.75,3019
20111201|2011-10-26 01:00,26,1230.75,1231,1227.75,1230,7022
20111201|2011-10-26 01:30,26,1229.75,1232.75,1228.5,1232.5,6584
20111201|2011-10-26 02:00,26,1232.25,1234,1230.25,1231.25,20198
20111201|2011-10-26 02:30,26,1231.25,1234.75,1230,1233.75,16646
20111201|2011-10-26 03:00,26,1233.5,1234.75,1230.5,1231,13820
20111201|2011-10-26 03:30,26,1231.25,1232.75,1229.25,1229.25,14133
20111201|2011-10-26 04:00,26,1229,1232.25,1228.75,1230.75,10083
20111201|2011-10-26 04:30,26,1230.75,1232.75,1230.25,1231.75,7979
20111201|2011-10-26 05:00,26,1231.5,1232.25,1229,1229.75,10510
20111201|2011-10-26 05:30,26,1229.75,1233.5,1229.5,1230.75,13573
20111201|2011-10-26 06:00,26,1230.75,1233.25,1229.25,1233,15810
20111201|2011-10-26 06:30,26,1233,1234,1230.5,1230.75,19773
20111201|2011-10-26 07:00,26,1230.75,1233.5,1230.5,1233,13394
20111201|2011-10-26 07:30,26,1233,1236.75,1230.75,1235.25,56971
20111201|2011-10-26 08:00,26,1235.5,1239.5,1235,1238,57141
20111201|2011-10-26 08:30,26,1238,1239.75,1233.25,1234.75,166594
20111201|2011-10-26 09:00,26,1234.75,1235.75,1225.75,1229.5,160561
20111201|2011-10-26 09:30,26,1229.25,1229.25,1216.5,1219.25,181827
20111201|2011-10-26 10:00,26,1219.25,1224.25,1218.75,1223.25,118154
20111201|2011-10-26 10:30,26,1223,1228,1222.75,1225.75,77126
20111201|2011-10-26 11:00,26,1226,1227.75,1223.75,1225.25,36470
20111201|2011-10-26 11:30,26,1225.5,1227,1223.25,1224,33564
20111201|2011-10-26 12:00,26,1223.75,1224.5,1220.5,1224.5,51775
20111201|2011-10-26 12:30,26,1224.25,1234.75,1224.25,1232.5,167403
20111201|2011-10-26 13:00,26,1232.5,1236.75,1231.5,1233.5,103766
20111201|2011-10-26 13:30,26,1233.75,1239.25,1232.5,1234.5,111713
20111201|2011-10-26 14:00,26,1234.5,1239.25,1233.25,1238.5,89610
20111201|2011-10-26 14:30,26,1238.75,1242.5,1235,1238,196036
20111201|2011-10-26 15:00,26,1238,1239.25,1236.5,1238,96888
20111201|2011-10-26 15:30,27,1238,1243.5,1237.5,1242.25,11302
20111201|2011-10-26 16:00,27,1242.25,1244.5,1241.75,1243.25,3921
20111201|2011-10-26 17:00,27,1242,1242.25,1239.75,1240,4539
20111201|2011-10-26 17:30,27,1240,1240.25,1238.5,1238.75,2380
20111201|2011-10-26 18:00,27,1239,1240.75,1238.25,1240.25,2280
20111201|2011-10-26 18:30,27,1240.25,1240.5,1239,1240.25,2271
20111201|2011-10-26 19:00,27,1240.25,1243.25,1240.25,1241,7662
20111201|2011-10-26 19:30,27,1241,1241.75,1239,1241.25,3643
20111201|2011-10-26 20:00,27,1241.5,1243,1237.75,1240.25,8607
20111201|2011-10-26 20:30,27,1240.25,1249,1240,1247.25,15671
20111201|2011-10-26 21:00,27,1247.25,1252,1247,1250.5,17281
20111201|2011-10-26 21:30,27,1250.5,1252.75,1249.25,1251.75,10538
20111201|2011-10-26 22:00,27,1251.75,1253,1249.75,1252.5,9302
20111201|2011-10-26 22:30,27,1252.5,1254.75,1251.25,1253.75,7743
20111201|2011-10-26 23:00,27,1253.75,1255.75,1253,1253.5,6458
20111201|2011-10-26 23:30,27,1253.5,1254.5,1252,1253,3499
20111201|2011-10-27 00:00,27,1253,1257.25,1252.75,1257,6924
20111201|2011-10-27 00:30,27,1257.25,1257.5,1255.75,1256.25,5261
20111201|2011-10-27 01:00,27,1256.25,1258,1255,1255.25,14404
20111201|2011-10-27 01:30,27,1255.25,1259.75,1255.25,1259.25,16417
20111201|2011-10-27 02:00,27,1259.25,1259.5,1253,1255,36439
20111201|2011-10-27 02:30,27,1255,1259.25,1254,1257.25,23740
20111201|2011-10-27 03:00,27,1257,1259.75,1256.5,1259.25,19782
20111201|2011-10-27 03:30,27,1259.25,1259.75,1255.75,1256,15239
20111201|2011-10-27 04:00,27,1256,1259,1255.75,1258.75,16253
20111201|2011-10-27 04:30,27,1258.75,1263.25,1257.5,1261.75,27394
20111201|2011-10-27 05:00,27,1261.5,1262.25,1260.5,1261.75,14566
20111201|2011-10-27 05:30,27,1261.75,1264,1261.25,1263.75,21525
20111201|2011-10-27 06:00,27,1263.75,1264,1262.25,1263.5,21172
20111201|2011-10-27 06:30,27,1263.5,1267,1262.5,1265.75,37139
20111201|2011-10-27 07:00,27,1265.75,1269.25,1265.5,1268.25,46996
20111201|2011-10-27 07:30,27,1268,1269.5,1265.75,1267.75,61725
20111201|2011-10-27 08:00,27,1267.75,1273.25,1267.75,1271,94245
20111201|2011-10-27 08:30,27,1271,1272.5,1265.75,1266,225643
20111201|2011-10-27 09:00,27,1265.25,1267,1261.25,1262.25,142493
20111201|2011-10-27 09:30,27,1262.25,1266.75,1260.75,1266,124529
20111201|2011-10-27 10:00,27,1266.25,1268.25,1265,1266.75,101827
20111201|2011-10-27 10:30,27,1266.75,1271.75,1265.75,1271.5,109015
20111201|2011-10-27 11:00,27,1271.5,1275.75,1271.5,1273.25,137999
20111201|2011-10-27 11:30,27,1273.5,1275.5,1272.25,1272.75,59437
20111201|2011-10-27 12:00,27,1272.75,1278,1272.75,1277,73536
20111201|2011-10-27 12:30,27,1277,1281,1276.25,1280.5,82799
20111201|2011-10-27 13:00,27,1280.75,1282.75,1278.25,1281.75,112589
20111201|2011-10-27 13:30,27,1281.75,1284.25,1280.5,1282,92820
20111201|2011-10-27 14:00,27,1281.75,1289.25,1281.25,1286,170337
20111201|2011-10-27 14:30,27,1285.75,1287.25,1274.5,1280.75,312995
20111201|2011-10-27 15:00,27,1281,1283.5,1280.25,1283.25,106127
20111201|2011-10-27 15:30,28,1282.25,1283,1281.25,1282.25,8078
20111201|2011-10-27 16:00,28,1282.25,1283,1281.75,1282.75,3564
20111201|2011-10-27 17:00,28,1282.25,1282.5,1281.25,1282,3658
20111201|2011-10-27 17:30,28,1282.25,1282.5,1281,1281.75,1558
20111201|2011-10-27 18:00,28,1281.75,1282.5,1281.5,1282.25,1245
20111201|2011-10-27 18:30,28,1282.25,1284.25,1282,1283.5,3086
20111201|2011-10-27 19:00,28,1283.5,1284.25,1281.5,1282,4683
20111201|2011-10-27 19:30,28,1282,1282.75,1281.75,1282,3930
20111201|2011-10-27 20:00,28,1282,1282,1279.5,1279.75,6324
20111201|2011-10-27 20:30,28,1279.75,1281.25,1279.5,1279.5,2490
20111201|2011-10-27 21:00,28,1279.5,1280.25,1278.75,1279.25,3742
20111201|2011-10-27 21:30,28,1279,1279.25,1277.75,1278.25,3686
20111201|2011-10-27 22:00,28,1278,1278.5,1277.5,1277.75,3000
20111201|2011-10-27 22:30,28,1277.75,1278.75,1277.25,1278.5,4169
20111201|2011-10-27 23:00,28,1278.25,1279.75,1278,1278.25,2003
20111201|2011-10-27 23:30,28,1278.25,1278.5,1276.25,1276.5,3780
20111201|2011-10-28 00:00,28,1276.75,1277.75,1276.25,1277.75,3227
20111201|2011-10-28 00:30,28,1278,1278.5,1277,1278.5,2535
20111201|2011-10-28 01:00,28,1278.75,1279.5,1276.5,1277,5319
20111201|2011-10-28 01:30,28,1277,1278,1276,1276.25,6217
20111201|2011-10-28 02:00,28,1276.25,1277.5,1274.25,1275.5,26203
20111201|2011-10-28 02:30,28,1275.25,1279.25,1275.25,1277.5,19298
20111201|2011-10-28 03:00,28,1277.75,1282.25,1277.25,1279.75,23286
20111201|2011-10-28 03:30,28,1279.75,1281.25,1278.5,1279.75,12128
20111201|2011-10-28 04:00,28,1279.75,1280.25,1276.25,1277,17450
20111201|2011-10-28 04:30,28,1276.75,1279.75,1276,1279.25,15539
20111201|2011-10-28 05:00,28,1279.25,1279.25,1274.5,1274.5,19855
20111201|2011-10-28 05:30,28,1274.75,1276.25,1273.5,1276,16311
20111201|2011-10-28 06:00,28,1276,1278.25,1274.25,1275,19856
20111201|2011-10-28 06:30,28,1274.75,1276,1273.75,1275.25,26391
20111201|2011-10-28 07:00,28,1275.25,1277.25,1274.75,1276.75,15326
20111201|2011-10-28 07:30,28,1276.75,1277,1274,1275.5,26604
20111201|2011-10-28 08:00,28,1275.5,1276.25,1273.25,1275,32586
20111201|2011-10-28 08:30,28,1275,1279.25,1272.75,1276.75,187643
20111201|2011-10-28 09:00,28,1276.5,1278.25,1273,1276.5,103918
20111201|2011-10-28 09:30,28,1276.5,1280.5,1275.75,1279.5,87312
20111201|2011-10-28 10:00,28,1279.75,1282,1279.25,1280.25,93499
20111201|2011-10-28 10:30,28,1280.25,1282.25,1275.75,1275.75,90033
20111201|2011-10-28 11:00,28,1275.75,1278.25,1274.5,1275.5,55280
20111201|2011-10-28 11:30,28,1275.25,1278.75,1274.75,1278.25,37831
20111201|2011-10-28 12:00,28,1278.25,1281.5,1277.25,1280.5,46485
20111201|2011-10-28 12:30,28,1280.25,1280.75,1277.75,1279.25,37578
20111201|2011-10-28 13:00,28,1279.25,1280.25,1276.25,1277.5,34678
20111201|2011-10-28 13:30,28,1277.25,1279.5,1277,1278,37953
20111201|2011-10-28 14:00,28,1278.25,1281.25,1277.25,1279.25,47641
20111201|2011-10-28 14:30,28,1279,1283.5,1277.25,1280.75,130625
20111201|2011-10-28 15:00,28,1281,1283.5,1280.75,1282.25,72123
20111201|2011-10-30 17:00,31,1280,1280.75,1277.5,1277.75,4424
20111201|2011-10-30 17:30,31,1277.75,1278.75,1275.25,1275.5,3153
20111201|2011-10-30 18:00,31,1275.5,1276.5,1274.25,1274.25,2813
20111201|2011-10-30 18:30,31,1274.5,1275.75,1273.75,1274,2462
20111201|2011-10-30 19:00,31,1274,1275,1273.25,1273.75,2714
20111201|2011-10-30 19:30,31,1273.75,1275.5,1273.5,1275,2309
20111201|2011-10-30 20:00,31,1275,1278.25,1274.5,1277.25,5890
20111201|2011-10-30 20:30,31,1277.25,1277.75,1275,1276.5,5304
20111201|2011-10-30 21:00,31,1276.5,1277.5,1273.75,1274.25,4232
20111201|2011-10-30 21:30,31,1274.25,1274.75,1273,1274.5,4979
20111201|2011-10-30 22:00,31,1274.5,1275.5,1272.5,1272.5,4392
20111201|2011-10-30 22:30,31,1272.5,1273.25,1272,1272,2198
20111201|2011-10-30 23:00,31,1272,1272.25,1269.25,1271.25,6618
20111201|2011-10-30 23:30,31,1271.25,1272.5,1270.75,1271,2588
20111201|2011-10-31 00:00,31,1270.75,1271,1267.25,1268.5,7822
20111201|2011-10-31 00:30,31,1268.75,1270.75,1268,1270,3429
20111201|2011-10-31 01:00,31,1269.75,1270.75,1267.75,1268.25,3995
20111201|2011-10-31 01:30,31,1268.25,1271.75,1267.75,1271,3716
20111201|2011-10-31 02:00,31,1270.75,1272,1269.75,1270.75,6092
20111201|2011-10-31 02:30,31,1270.75,1274.25,1270.25,1272,7446
20111201|2011-10-31 03:00,31,1272,1273,1268.75,1270.25,23490
20111201|2011-10-31 03:30,31,1270.25,1270.5,1268,1269,15397
20111201|2011-10-31 04:00,31,1269,1269.5,1266.75,1267.75,18066
20111201|2011-10-31 04:30,31,1268,1268.75,1266.5,1268.5,18215
20111201|2011-10-31 05:00,31,1268.25,1269.75,1267.25,1269.25,12525
20111201|2011-10-31 05:30,31,1269.5,1270.25,1268.5,1269.75,8553
20111201|2011-10-31 06:00,31,1269.75,1270.75,1267,1268.25,13005
20111201|2011-10-31 06:30,31,1268.25,1268.75,1266.25,1268.5,19521
20111201|2011-10-31 07:00,31,1268.75,1269.5,1266.75,1267,17914
20111201|2011-10-31 07:30,31,1267.25,1267.25,1264.5,1265.75,26036
20111201|2011-10-31 08:00,31,1265.75,1268,1265,1266.5,35894
20111201|2011-10-31 08:30,31,1266.5,1267.5,1261.75,1263.25,128316
20111201|2011-10-31 09:00,31,1263.5,1266.75,1262,1263.75,71587
20111201|2011-10-31 09:30,31,1263.75,1267.5,1263.5,1264.5,71038
20111201|2011-10-31 10:00,31,1264.5,1267,1261.5,1263,98192
20111201|2011-10-31 10:30,31,1263,1265.5,1262.5,1263.75,61855
20111201|2011-10-31 11:00,31,1263.5,1265,1259.25,1259.25,81765
20111201|2011-10-31 11:30,31,1259.25,1262,1258.75,1261.25,68290
20111201|2011-10-31 12:00,31,1261.5,1264,1260.75,1262,48493
20111201|2011-10-31 12:30,31,1262,1267.25,1261.75,1265.75,51234
20111201|2011-10-31 13:00,31,1265.5,1266.25,1262.5,1264.25,38782
20111201|2011-10-31 13:30,31,1264.5,1265,1261.25,1263.5,46408
20111201|2011-10-31 14:00,31,1263.75,1263.75,1255,1255.25,110259
20111201|2011-10-31 14:30,31,1255.25,1258.5,1248,1248.25,294729
20111201|2011-10-31 15:00,31,1248,1250,1245.25,1246.5,181286
20111201|2011-10-31 15:30,1,1247.5,1247.5,1242,1243,20113
20111201|2011-10-31 16:00,1,1243,1243,1241.5,1242,7730
20111201|2011-10-31 17:00,1,1242.25,1243.75,1242,1242.75,6617
20111201|2011-10-31 17:30,1,1243,1244,1242,1243.5,3220
20111201|2011-10-31 18:00,1,1243.5,1244,1242.5,1243,3035
20111201|2011-10-31 18:30,1,1243,1245,1243,1243.25,3344
20111201|2011-10-31 19:00,1,1243.25,1248,1243.25,1248,8250
20111201|2011-10-31 19:30,1,1247.75,1248,1244.25,1244.25,6244
20111201|2011-10-31 20:00,1,1244.5,1244.75,1241,1242.75,8609
20111201|2011-10-31 20:30,1,1242.75,1245.75,1242.5,1245,4470
20111201|2011-10-31 21:00,1,1245,1245.25,1244,1244.75,3587
20111201|2011-10-31 21:30,1,1244.75,1245.5,1243,1243.75,3746
20111201|2011-10-31 22:00,1,1243.5,1243.75,1241.25,1241.25,2293
20111201|2011-10-31 22:30,1,1241.25,1242,1238.75,1241.5,7408
20111201|2011-10-31 23:00,1,1241.5,1242,1240.5,1240.75,1276
20111201|2011-10-31 23:30,1,1240.75,1241.5,1239.5,1239.75,1727
20111201|2011-11-01 00:00,1,1239.75,1240.5,1237.75,1239.75,3582
20111201|2011-11-01 00:30,1,1239.75,1240.5,1237.75,1239.25,3311
20111201|2011-11-01 01:00,1,1239,1239.5,1237.25,1239,3480
20111201|2011-11-01 01:30,1,1239,1239.75,1236.25,1236.5,5669
20111201|2011-11-01 02:00,1,1236.5,1237,1230,1231.75,27522
20111201|2011-11-01 02:30,1,1231.75,1236,1231,1234,11327
20111201|2011-11-01 03:00,1,1233.75,1234.5,1226,1227.25,38539
20111201|2011-11-01 03:30,1,1227,1231,1226,1228.5,29780
20111201|2011-11-01 04:00,1,1228.5,1233.25,1228.25,1230.25,25651
20111201|2011-11-01 04:30,1,1230.25,1232.75,1228.25,1228.5,20533
20111201|2011-11-01 05:00,1,1228.5,1229,1225.25,1225.5,30101
20111201|2011-11-01 05:30,1,1225.5,1226.5,1222.5,1223.5,30723
20111201|2011-11-01 06:00,1,1223.5,1227.75,1223.25,1227,30960
20111201|2011-11-01 06:30,1,1227,1227,1212.5,1220,75291
20111201|2011-11-01 07:00,1,1220.25,1223,1217.5,1218.75,51927
20111201|2011-11-01 07:30,1,1218.75,1220,1208.5,1212.5,104701
20111201|2011-11-01 08:00,1,1212.5,1214.75,1208.75,1214.75,78015
20111201|2011-11-01 08:30,1,1214.75,1221,1209.5,1220.75,257074
20111201|2011-11-01 09:00,1,1220.75,1227.25,1215,1225.75,189013
20111201|2011-11-01 09:30,1,1226,1228.75,1222.25,1222.5,135318
20111201|2011-11-01 10:00,1,1222.75,1225.75,1220.25,1222,95493
20111201|2011-11-01 10:30,1,1222.25,1222.75,1212.75,1213.75,133749
20111201|2011-11-01 11:00,1,1213.75,1218.5,1210.75,1215.25,115365
20111201|2011-11-01 11:30,1,1215.25,1219.5,1212,1212.25,100521
20111201|2011-11-01 12:00,1,1212.25,1221.75,1210.5,1220.25,121311
20111201|2011-11-01 12:30,1,1220.5,1227.75,1218.25,1220.75,161145
20111201|2011-11-01 13:00,1,1220.75,1229.5,1218.75,1227.75,93077
20111201|2011-11-01 13:30,1,1227.5,1229.25,1220.5,1222,89266
20111201|2011-11-01 14:00,1,1222,1223,1216,1219.5,102428
20111201|2011-11-01 14:30,1,1219.5,1225.25,1211.25,1214.25,246232
20111201|2011-11-01 15:00,1,1214.5,1225,1214,1224,121907
20111201|2011-11-01 15:30,2,1223.5,1224.75,1222.5,1224,7067
20111201|2011-11-01 16:00,2,1224,1226.25,1223,1225.75,3258
20111201|2011-11-01 17:00,2,1225.5,1225.75,1223.5,1223.75,3915
20111201|2011-11-01 17:30,2,1223.75,1224,1220.25,1220.5,4662
20111201|2011-11-01 18:00,2,1220.5,1220.75,1216.5,1218.75,9017
20111201|2011-11-01 18:30,2,1218.75,1221.25,1217.75,1219.25,4491
20111201|2011-11-01 19:00,2,1219,1220.75,1218.5,1219.5,4855
20111201|2011-11-01 19:30,2,1219.25,1221.75,1218.5,1221.5,4624
20111201|2011-11-01 20:00,2,1221.5,1223.75,1220.5,1222.75,6620
20111201|2011-11-01 20:30,2,1222.75,1226.75,1222,1225.25,6688
20111201|2011-11-01 21:00,2,1225.5,1225.5,1224,1224.25,3381
20111201|2011-11-01 21:30,2,1224.25,1225.75,1223.25,1223.75,3239
20111201|2011-11-01 22:00,2,1224,1227.5,1223.25,1227,2585
20111201|2011-11-01 22:30,2,1227,1227.5,1225.75,1226.25,2336
20111201|2011-11-01 23:00,2,1226.25,1228,1225.75,1227.75,2190
20111201|2011-11-01 23:30,2,1228,1228.5,1226.75,1227,1966
20111201|2011-11-02 00:00,2,1227,1228.25,1226,1227.5,2911
20111201|2011-11-02 00:30,2,1227.5,1229.5,1227,1229.25,2984
20111201|2011-11-02 01:00,2,1229.25,1235.25,1228.75,1234.25,11330
20111201|2011-11-02 01:30,2,1234.5,1235.5,1232.75,1234.5,6699
20111201|2011-11-02 02:00,2,1234.5,1236.75,1232.75,1233,10729
20111201|2011-11-02 02:30,2,1232.75,1234.75,1230.5,1233.75,10083
20111201|2011-11-02 03:00,2,1233.75,1237.5,1230.75,1233.5,32261
20111201|2011-11-02 03:30,2,1233.5,1236.75,1232.25,1233.75,18119
20111201|2011-11-02 04:00,2,1233.75,1235.75,1228.75,1229.5,21143
20111201|2011-11-02 04:30,2,1229.25,1230.5,1220.75,1222.5,34178
20111201|2011-11-02 05:00,2,1222.75,1227.25,1222,1226.75,21255
20111201|2011-11-02 05:30,2,1226.75,1228.75,1225.5,1226.75,15084
20111201|2011-11-02 06:00,2,1226.75,1230,1225,1229.25,17274
20111201|2011-11-02 06:30,2,1229.5,1230.75,1227.5,1228.5,17806
20111201|2011-11-02 07:00,2,1228.5,1233.25,1228.25,1231.25,30851
20111201|2011-11-02 07:30,2,1231,1231.25,1228.5,1230.5,16541
20111201|2011-11-02 08:00,2,1230.75,1234.25,1230.5,1232.5,34357
20111201|2011-11-02 08:30,2,1232.75,1234.75,1228.25,1229.75,129501
20111201|2011-11-02 09:00,2,1230,1232.5,1227.25,1232.25,85743
20111201|2011-11-02 09:30,2,1232.25,1238.75,1229.25,1236.75,106766
20111201|2011-11-02 10:00,2,1237,1238.75,1235.75,1236.5,78408
20111201|2011-11-02 10:30,2,1236.75,1236.75,1234.5,1235.25,63458
20111201|2011-11-02 11:00,2,1235.25,1236,1232.25,1234.25,67526
20111201|2011-11-02 11:30,2,1234.5,1237,1228.5,1229,108274
20111201|2011-11-02 12:00,2,1229.25,1229.5,1222.25,1225,100488
20111201|2011-11-02 12:30,2,1225.25,1229.25,1224.5,1225.25,42974
20111201|2011-11-02 13:00,2,1225.25,1228.25,1222.25,1225.75,80564
20111201|2011-11-02 13:30,2,1226,1232.75,1224.75,1231.5,68575
20111201|2011-11-02 14:00,2,1231.5,1236.75,1228.75,1234,87860
20111201|2011-11-02 14:30,2,1234.25,1235.75,1229.75,1234.25,157266
20111201|2011-11-02 15:00,2,1234.25,1235.25,1233.25,1234.5,61977
20111201|2011-11-02 15:30,3,1234.25,1235.75,1234.25,1235,5636
20111201|2011-11-02 16:00,3,1235,1237.5,1235,1236.75,2794
20111201|2011-11-02 17:00,3,1236.75,1238,1234.5,1234.75,5700
20111201|2011-11-02 17:30,3,1234.75,1235.75,1229.75,1231.25,9266
20111201|2011-11-02 18:00,3,1231.5,1232.75,1228.5,1230.25,5522
20111201|2011-11-02 18:30,3,1230,1230.75,1226.25,1226.75,7972
20111201|2011-11-02 19:00,3,1226.75,1227,1223,1225,9213
20111201|2011-11-02 19:30,3,1224.75,1227,1224.25,1224.75,4211
20111201|2011-11-02 20:00,3,1225,1225.25,1220,1221.5,9628
20111201|2011-11-02 20:30,3,1221.5,1222.75,1217.5,1218.5,8545
20111201|2011-11-02 21:00,3,1218.5,1221.5,1218,1218.25,5048
20111201|2011-11-02 21:30,3,1218.25,1220,1216.75,1219.25,8263
20111201|2011-11-02 22:00,3,1219.25,1219.75,1217.5,1219.5,3502
20111201|2011-11-02 22:30,3,1219.5,1223,1219.25,1223,3921
20111201|2011-11-02 23:00,3,1223,1223,1219.75,1220.25,2046
20111201|2011-11-02 23:30,3,1220.25,1220.75,1218,1219.5,2388
20111201|2011-11-03 00:00,3,1219.5,1222,1218.75,1221.5,2004
20111201|2011-11-03 00:30,3,1221.5,1222,1219.25,1219.75,2347
20111201|2011-11-03 01:00,3,1219.75,1220,1217.75,1218.75,2494
20111201|2011-11-03 01:30,3,1219,1219,1217,1217,3170
20111201|2011-11-03 02:00,3,1217,1218.25,1213.5,1214.5,13960
20111201|2011-11-03 02:30,3,1214.25,1217.25,1213.75,1216,9447
20111201|2011-11-03 03:00,3,1215.75,1224,1215.5,1222,30279
20111201|2011-11-03 03:30,3,1222,1226,1220.5,1225.75,21233
20111201|2011-11-03 04:00,3,1225.75,1232.75,1225.25,1229.75,44977
20111201|2011-11-03 04:30,3,1229.5,1237.25,1228,1234,34710
20111201|2011-11-03 05:00,3,1233.75,1243.5,1233.75,1239,53286
20111201|2011-11-03 05:30,3,1239,1240.5,1235.25,1238.25,34629
20111201|2011-11-03 06:00,3,1238.25,1240.5,1234,1239.75,48696
20111201|2011-11-03 06:30,3,1239.75,1242,1236.75,1238.75,39479
20111201|2011-11-03 07:00,3,1238.75,1245.25,1238.5,1244,49081
20111201|2011-11-03 07:30,3,1243.75,1254.75,1242.25,1251.75,107805
20111201|2011-11-03 08:00,3,1251.75,1252.25,1246.25,1247.25,76719
20111201|2011-11-03 08:30,3,1247.25,1248.75,1236.25,1238.25,180331
20111201|2011-11-03 09:00,3,1238.5,1240.25,1230.5,1238.25,187843
20111201|2011-11-03 09:30,3,1238.5,1246,1237.5,1241.5,147013
20111201|2011-11-03 10:00,3,1241.5,1247.5,1239.75,1246.5,75857
20111201|2011-11-03 10:30,3,1246.5,1248,1243.25,1244,74577
20111201|2011-11-03 11:00,3,1243.75,1248,1243,1247.25,72123
20111201|2011-11-03 11:30,3,1247.5,1250.5,1243.5,1249.75,78484
20111201|2011-11-03 12:00,3,1249.75,1253,1248.25,1250.5,84249
20111201|2011-11-03 12:30,3,1250.5,1256.75,1249.75,1253.25,84103
20111201|2011-11-03 13:00,3,1253.25,1256.5,1252,1252.75,63894
20111201|2011-11-03 13:30,3,1252.5,1254.5,1251,1253,44039
20111201|2011-11-03 14:00,3,1253,1257.5,1252.75,1256.75,61659
20111201|2011-11-03 14:30,3,1256.75,1259.75,1255,1257.5,190154
20111201|2011-11-03 15:00,3,1257,1257.75,1255,1255.75,84431
20111201|2011-11-03 15:30,4,1255.75,1257.25,1254.75,1255.25,6595
20111201|2011-11-03 16:00,4,1255.25,1257.25,1255,1256.5,1972
20111201|2011-11-03 17:00,4,1256,1257,1255.25,1256.75,1527
20111201|2011-11-03 17:30,4,1256.5,1256.5,1254,1255.5,1197
20111201|2011-11-03 18:00,4,1255.5,1256.25,1254.5,1255.25,1086
20111201|2011-11-03 18:30,4,1255.5,1256.75,1255.5,1256,1568
20111201|2011-11-03 19:00,4,1255.75,1256.5,1254.75,1254.75,3453
20111201|2011-11-03 19:30,4,1254.75,1255.5,1253.25,1253.25,2631
20111201|2011-11-03 20:00,4,1253.5,1253.75,1252,1252.25,3864
20111201|2011-11-03 20:30,4,1252,1254,1252,1253.75,3723
20111201|2011-11-03 21:00,4,1253.75,1254,1252.5,1252.5,1712
20111201|2011-11-03 21:30,4,1252.5,1253.25,1251.5,1252,2357
20111201|2011-11-03 22:00,4,1252.25,1252.25,1250.75,1251.5,1560
20111201|2011-11-03 22:30,4,1251.75,1252.5,1251.5,1252,1463
20111201|2011-11-03 23:00,4,1252.25,1254.75,1252,1254.25,2140
20111201|2011-11-03 23:30,4,1254.25,1255,1253.75,1254.25,890
20111201|2011-11-04 00:00,4,1254.25,1255.25,1253.75,1254.25,1464
20111201|2011-11-04 00:30,4,1254.25,1255.75,1254,1254.5,1496
20111201|2011-11-04 01:00,4,1254.75,1256.25,1254.75,1256,1881
20111201|2011-11-04 01:30,4,1256,1257,1255.5,1256.5,1979
20111201|2011-11-04 02:00,4,1256.5,1258.5,1256,1256.75,4115
20111201|2011-11-04 02:30,4,1256.75,1257,1254.25,1255.5,4473
20111201|2011-11-04 03:00,4,1255.5,1256.5,1252.25,1253,22946
20111201|2011-11-04 03:30,4,1253,1255.25,1251,1252.5,19449
20111201|2011-11-04 04:00,4,1252.75,1255,1250.5,1254.5,14490
20111201|2011-11-04 04:30,4,1254.5,1257,1254.25,1256.25,12552
20111201|2011-11-04 05:00,4,1256.5,1257.5,1255,1255.75,9900
20111201|2011-11-04 05:30,4,1255.75,1257.5,1254.75,1256.5,8921
20111201|2011-11-04 06:00,4,1256.25,1256.25,1252.5,1253.75,15347
20111201|2011-11-04 06:30,4,1253.75,1256.25,1251,1251,22674
20111201|2011-11-04 07:00,4,1251,1258,1246.5,1254.5,49191
20111201|2011-11-04 07:30,4,1254.5,1258.75,1244.75,1248.5,121372
20111201|2011-11-04 08:00,4,1248.75,1249.75,1244,1246.75,72824
20111201|2011-11-04 08:30,4,1246.75,1249.75,1242.5,1243.5,146780
20111201|2011-11-04 09:00,4,1243.5,1244.75,1237.75,1239,145984
20111201|2011-11-04 09:30,4,1238.75,1239.5,1234.5,1239,120570
20111201|2011-11-04 10:00,4,1239.25,1241,1235.5,1239,104341
20111201|2011-11-04 10:30,4,1239,1241.5,1237.25,1241.25,72324
20111201|2011-11-04 11:00,4,1241,1243.5,1240.5,1243,60657
20111201|2011-11-04 11:30,4,1243,1243.25,1238.75,1241.75,51499
20111201|2011-11-04 12:00,4,1241.75,1247.25,1241,1246.75,70401
20111201|2011-11-04 12:30,4,1246.75,1251.5,1245.5,1249,70885
20111201|2011-11-04 13:00,4,1248.75,1251,1247.75,1250.25,33561
20111201|2011-11-04 13:30,4,1250,1251.25,1246.75,1248.5,42521
20111201|2011-11-04 14:00,4,1248.75,1248.75,1243.5,1246,51262
20111201|2011-11-04 14:30,4,1246,1250.75,1245.25,1249.25,147641
20111201|2011-11-04 15:00,4,1249.25,1253.25,1248,1251,84247
20111201|2011-11-06 17:00,7,1253.25,1259.5,1253,1256.25,12727
20111201|2011-11-06 17:30,7,1256.5,1256.75,1251.5,1253.75,6836
20111201|2011-11-06 18:00,7,1253.75,1254.5,1252.25,1253,4695
20111201|2011-11-06 18:30,7,1253,1253.75,1251.25,1252.25,2728
20111201|2011-11-06 19:00,7,1252.5,1254.25,1249.5,1249.75,4124
20111201|2011-11-06 19:30,7,1250.25,1250.25,1246.5,1248.75,4839
20111201|2011-11-06 20:00,7,1248.5,1251.75,1246.5,1251.5,4005
20111201|2011-11-06 20:30,7,1251.5,1251.75,1249,1249.25,1650
20111201|2011-11-06 21:00,7,1249,1249.75,1247.75,1249,1666
20111201|2011-11-06 21:30,7,1249.25,1250.25,1248.25,1249,2158
20111201|2011-11-06 22:00,7,1249.25,1249.75,1248.75,1249.5,386
20111201|2011-11-06 22:30,7,1249.75,1250,1247.5,1249.75,1478
20111201|2011-11-06 23:00,7,1249.75,1250,1249,1249.5,1454
20111201|2011-11-06 23:30,7,1249.5,1249.75,1247.25,1249.75,1578
20111201|2011-11-07 00:00,7,1249.75,1250.5,1247.75,1249,1606
20111201|2011-11-07 00:30,7,1249.25,1250,1247.25,1248,1119
20111201|2011-11-07 01:00,7,1248,1248.5,1243.25,1243.5,8256
20111201|2011-11-07 01:30,7,1243.25,1244,1237.5,1239.25,13963
20111201|2011-11-07 02:00,7,1239.25,1242.25,1233.5,1235,43080
20111201|2011-11-07 02:30,7,1235,1237,1232,1233.5,25724
20111201|2011-11-07 03:00,7,1233.5,1237.25,1233,1236.75,15736
20111201|2011-11-07 03:30,7,1236.75,1238,1234.75,1234.75,12483
20111201|2011-11-07 04:00,7,1234.75,1236,1232.5,1235.75,16997
20111201|2011-11-07 04:30,7,1236,1239.5,1235,1239.5,16374
20111201|2011-11-07 05:00,7,1239.5,1248.5,1238.25,1243.5,38815
20111201|2011-11-07 05:30,7,1243.75,1247.25,1238.75,1239.5,24408
20111201|2011-11-07 06:00,7,1239.5,1245.5,1239.25,1244.25,25279
20111201|2011-11-07 06:30,7,1244.5,1248,1244,1247,16646
20111201|2011-11-07 07:00,7,1247,1247.75,1242.75,1242.75,17004
20111201|2011-11-07 07:30,7,1242.75,1246.75,1242.75,1246.25,18719
20111201|2011-11-07 08:00,7,1246.5,1249.5,1245,1248.25,37597
20111201|2011-11-07 08:30,7,1248.5,1256,1247.25,1253.5,140608
20111201|2011-11-07 09:00,7,1253.5,1254.25,1247.25,1247.5,94052
20111201|2011-11-07 09:30,7,1247.25,1248,1241.5,1242.75,121401
20111201|2011-11-07 10:00,7,1242.75,1247,1240.5,1242,78305
20111201|2011-11-07 10:30,7,1242,1244.5,1241,1241.5,59547
20111201|2011-11-07 11:00,7,1241.5,1245,1237.25,1238.25,71976
20111201|2011-11-07 11:30,7,1238.25,1240.5,1236.5,1240,48486
20111201|2011-11-07 12:00,7,1240,1243.25,1239,1243,35015
20111201|2011-11-07 12:30,7,1243,1248.25,1241.25,1247.25,48793
20111201|2011-11-07 13:00,7,1247.25,1251.75,1246,1250.25,80128
20111201|2011-11-07 13:30,7,1250.25,1254.25,1249,1254,70814
20111201|2011-11-07 14:00,7,1254,1256.25,1251.75,1252,52992
20111201|2011-11-07 14:30,7,1251.75,1258.5,1251.5,1257.5,93325
20111201|2011-11-07 15:00,7,1257.25,1258.5,1256.5,1257.25,60352
20111201|2011-11-07 15:30,8,1257.5,1259.5,1256.5,1259.25,6260
20111201|2011-11-07 16:00,8,1259.5,1264,1258.75,1262.5,9058
20111201|2011-11-07 17:00,8,1261.75,1262,1259,1259,5951
20111201|2011-11-07 17:30,8,1259.25,1259.5,1258,1258.5,2597
20111201|2011-11-07 18:00,8,1258.25,1259.25,1257.75,1258.5,3305
20111201|2011-11-07 18:30,8,1258.25,1258.5,1256.75,1257.25,4353
20111201|2011-11-07 19:00,8,1257.5,1257.75,1256.25,1257.5,2624
20111201|2011-11-07 19:30,8,1257.5,1257.75,1256,1257.25,2440
20111201|2011-11-07 20:00,8,1257,1257.25,1254.25,1254.5,3919
20111201|2011-11-07 20:30,8,1254.5,1255.25,1253.75,1254.75,2688
20111201|2011-11-07 21:00,8,1254.75,1257.5,1254.75,1257,1806
20111201|2011-11-07 21:30,8,1257.25,1257.25,1254,1254,2259
20111201|2011-11-07 22:00,8,1254.25,1254.75,1253.75,1254.5,1459
20111201|2011-11-07 22:30,8,1254.5,1254.75,1253.5,1254.5,1956
20111201|2011-11-07 23:00,8,1254.5,1255,1252.75,1253,2087
20111201|2011-11-07 23:30,8,1253.25,1253.25,1251.5,1251.75,3330
20111201|2011-11-08 00:00,8,1251.75,1251.75,1251,1251.75,3642
20111201|2011-11-08 00:30,8,1251.75,1252.75,1251.5,1252.25,1492
20111201|2011-11-08 01:00,8,1252.25,1254.75,1252.25,1253.5,3921
20111201|2011-11-08 01:30,8,1253.5,1254.25,1249,1249.75,7815
20111201|2011-11-08 02:00,8,1249.75,1256.5,1248.5,1255.25,24309
20111201|2011-11-08 02:30,8,1255.25,1259,1255,1258.75,16329
20111201|2011-11-08 03:00,8,1258.75,1263.5,1258.75,1262.75,26630
20111201|2011-11-08 03:30,8,1262.75,1262.75,1259,1259.25,16556
20111201|2011-11-08 04:00,8,1259.25,1262.25,1258.75,1261.25,10579
20111201|2011-11-08 04:30,8,1261.25,1262.25,1260.25,1261.5,8807
20111201|2011-11-08 05:00,8,1261.75,1261.75,1259.5,1260.5,7527
20111201|2011-11-08 05:30,8,1260.5,1263.5,1260.5,1262.5,12416
20111201|2011-11-08 06:00,8,1262.25,1263.5,1260.75,1263,10128
20111201|2011-11-08 06:30,8,1263,1267.25,1262.5,1266.75,32346
20111201|2011-11-08 07:00,8,1266.5,1267.5,1264.75,1264.75,19569
20111201|2011-11-08 07:30,8,1264.75,1265.5,1263.25,1264.5,20164
20111201|2011-11-08 08:00,8,1264.5,1266.75,1262.75,1263.75,30736
20111201|2011-11-08 08:30,8,1263.75,1268,1261,1268,119380
20111201|2011-11-08 09:00,8,1267.75,1268.5,1256.25,1258,161827
20111201|2011-11-08 09:30,8,1258.25,1262,1256.75,1259.25,113919
20111201|2011-11-08 10:00,8,1259,1260.75,1251.5,1254.25,114423
20111201|2011-11-08 10:30,8,1254.25,1256.5,1252.25,1255,63853
20111201|2011-11-08 11:00,8,1255,1259,1253,1257.25,46796
20111201|2011-11-08 11:30,8,1257.25,1259.25,1255,1256.75,38186
20111201|2011-11-08 12:00,8,1256.75,1259.5,1254.5,1259,43236
20111201|2011-11-08 12:30,8,1259,1267.75,1258.25,1265.75,104960
20111201|2011-11-08 13:00,8,1265.75,1269.5,1263.25,1269.5,76134
20111201|2011-11-08 13:30,8,1269.5,1270.75,1268,1269.75,61293
20111201|2011-11-08 14:00,8,1269.5,1271.75,1266.75,1271.5,65379
20111201|2011-11-08 14:30,8,1271.75,1275,1271,1273.5,164770
20111201|2011-11-08 15:00,8,1273.25,1275.25,1272.75,1273.25,77926
20111201|2011-11-08 15:30,9,1273.25,1274,1272.75,1273.5,4005
20111201|2011-11-08 16:00,9,1273.75,1274,1273,1273.5,1925
20111201|2011-11-08 17:00,9,1273.25,1273.25,1271.5,1272.5,3432
20111201|2011-11-08 17:30,9,1272.5,1273.25,1272,1272.75,2780
20111201|2011-11-08 18:00,9,1272.75,1272.75,1271.75,1272,2103
20111201|2011-11-08 18:30,9,1272,1273,1271.75,1273,2591
20111201|2011-11-08 19:00,9,1273,1273,1271.75,1272.5,2592
20111201|2011-11-08 19:30,9,1272.5,1274,1271.5,1273,3799
20111201|2011-11-08 20:00,9,1273.25,1273.75,1272,1273,1952
20111201|2011-11-08 20:30,9,1273,1273.25,1272,1272,1764
20111201|2011-11-08 21:00,9,1272,1272.5,1270.75,1271.75,3146
20111201|2011-11-08 21:30,9,1272,1272,1270.25,1271,2280
20111201|2011-11-08 22:00,9,1271,1271.25,1270.25,1270.5,1476
20111201|2011-11-08 22:30,9,1270.25,1270.5,1269.25,1269.75,2140
20111201|2011-11-08 23:00,9,1269.75,1270,1268.5,1268.75,2717
20111201|2011-11-08 23:30,9,1268.5,1270.5,1268.5,1270.25,2131
20111201|2011-11-09 00:00,9,1270.25,1271.25,1269.75,1270.25,1813
20111201|2011-11-09 00:30,9,1270.25,1271.5,1270,1271.25,1295
20111201|2011-11-09 01:00,9,1271.5,1272.25,1266,1267,9890
20111201|2011-11-09 01:30,9,1267,1267.75,1266,1267.25,7255
20111201|2011-11-09 02:00,9,1267.25,1268.25,1263.75,1265.5,22875
20111201|2011-11-09 02:30,9,1265.5,1267,1263.5,1265.25,18173
20111201|2011-11-09 03:00,9,1265.25,1265.25,1252,1253.5,75257
20111201|2011-11-09 03:30,9,1253.5,1255.5,1250,1251.75,44012
20111201|2011-11-09 04:00,9,1251.75,1254,1246.75,1248.75,63075
20111201|2011-11-09 04:30,9,1249,1250.25,1245,1248,34256
20111201|2011-11-09 05:00,9,1248,1248,1240.75,1241.5,47929
20111201|2011-11-09 05:30,9,1241.5,1246.25,1240.25,1243.5,40825
20111201|2011-11-09 06:00,9,1243.5,1247.75,1242.25,1244.75,38770
20111201|2011-11-09 06:30,9,1245,1247,1243,1246.5,31469
20111201|2011-11-09 07:00,9,1246.5,1248.5,1240.75,1241.75,50802
20111201|2011-11-09 07:30,9,1241.5,1246.75,1237,1246.5,67883
20111201|2011-11-09 08:00,9,1246.5,1246.75,1242.5,1243.25,57693
20111201|2011-11-09 08:30,9,1243.5,1246.25,1237.5,1239.75,206047
20111201|2011-11-09 09:00,9,1239.5,1244,1237.75,1238.25,119836
20111201|2011-11-09 09:30,9,1238.5,1246,1236,1243.75,160815
20111201|2011-11-09 10:00,9,1243.5,1248.5,1242,1246.5,106584
20111201|2011-11-09 10:30,9,1246.25,1249.25,1244.5,1246.5,68487
20111201|2011-11-09 11:00,9,1246.75,1247.5,1241.75,1242.5,74286
20111201|2011-11-09 11:30,9,1242.5,1245.5,1242,1245.25,52411
20111201|2011-11-09 12:00,9,1245.25,1246.5,1239,1240.5,76686
20111201|2011-11-09 12:30,9,1240.75,1241,1231.25,1233,93432
20111201|2011-11-09 13:00,9,1233.25,1233.5,1222.75,1226.75,175450
20111201|2011-11-09 13:30,9,1226.75,1230.5,1224.5,1227.5,107674
20111201|2011-11-09 14:00,9,1227.5,1233.5,1226.75,1230.5,108976
20111201|2011-11-09 14:30,9,1230.25,1230.25,1223.5,1225.75,252372
20111201|2011-11-09 15:00,9,1225.75,1231,1225,1225.75,129425
20111201|2011-11-09 15:30,10,1226.25,1227.5,1224.25,1226.75,9215
20111201|2011-11-09 16:00,10,1227,1227.5,1225.75,1226.5,2789
20111201|2011-11-09 17:00,10,1226.5,1227,1222.5,1223.5,5956
20111201|2011-11-09 17:30,10,1223.5,1224.25,1223,1223,3609
20111201|2011-11-09 18:00,10,1223,1223.25,1219.75,1221,8030
20111201|2011-11-09 18:30,10,1221,1224,1220.25,1223.75,4101
20111201|2011-11-09 19:00,10,1224,1224.5,1222.75,1224.25,4832
20111201|2011-11-09 19:30,10,1224.25,1226.25,1223,1225.5,3904
20111201|2011-11-09 20:00,10,1225.25,1225.5,1224,1225.25,2737
20111201|2011-11-09 20:30,10,1225,1225.75,1223.75,1224.5,2646
20111201|2011-11-09 21:00,10,1224.5,1226.25,1224.5,1226.25,1952
20111201|2011-11-09 21:30,10,1226.25,1226.25,1224.75,1224.75,2332
20111201|2011-11-09 22:00,10,1225,1225.25,1224,1224.25,1790
20111201|2011-11-09 22:30,10,1224.25,1226,1224.25,1226,1800
20111201|2011-11-09 23:00,10,1225.75,1230,1225.5,1229.5,5863
20111201|2011-11-09 23:30,10,1229.25,1229.5,1227,1227.75,2217
20111201|2011-11-10 00:00,10,1227.5,1227.5,1223.5,1225,3344
20111201|2011-11-10 00:30,10,1224.75,1225,1220.5,1220.75,6424
20111201|2011-11-10 01:00,10,1221,1223,1218.25,1222.75,16247
20111201|2011-11-10 01:30,10,1222.75,1224.5,1219.5,1219.5,10766
20111201|2011-11-10 02:00,10,1219.5,1230.25,1219.25,1228.75,39175
20111201|2011-11-10 02:30,10,1228.75,1234,1225.75,1232.5,30655
20111201|2011-11-10 03:00,10,1232.75,1235.75,1230.75,1235.75,34532
20111201|2011-11-10 03:30,10,1235.5,1243,1234,1240.25,56486
20111201|2011-11-10 04:00,10,1240.25,1243.75,1235.75,1236,38991
20111201|2011-11-10 04:30,10,1236,1237.75,1231.25,1237.25,36317
20111201|2011-11-10 05:00,10,1237.25,1237.5,1233.25,1235.75,17645
20111201|2011-11-10 05:30,10,1235.5,1240.75,1234.75,1240.5,19513
20111201|2011-11-10 06:00,10,1240.5,1241,1237.5,1239,30705
20111201|2011-11-10 06:30,10,1239,1245,1238.75,1242.25,45408
20111201|2011-11-10 07:00,10,1242.25,1243.5,1239.25,1243.25,31106
20111201|2011-11-10 07:30,10,1243.25,1245,1241,1243.5,46331
20111201|2011-11-10 08:00,10,1243.5,1244,1239.5,1242.5,41030
20111201|2011-11-10 08:30,10,1242.5,1243,1233.5,1234.25,177001
20111201|2011-11-10 09:00,10,1234,1237.75,1230.25,1230.25,142040
20111201|2011-11-10 09:30,10,1230.5,1230.5,1224.5,1228.75,148778
20111201|2011-11-10 10:00,10,1228.5,1233.25,1227.75,1231.25,121052
20111201|2011-11-10 10:30,10,1231.25,1239.25,1230,1236.5,111297
20111201|2011-11-10 11:00,10,1236.25,1238.5,1234,1234.25,62068
20111201|2011-11-10 11:30,10,1234.25,1237.75,1231,1237,60509
20111201|2011-11-10 12:00,10,1237,1244,1236.25,1240.75,88449
20111201|2011-11-10 12:30,10,1240.75,1242.75,1238,1241,52578
20111201|2011-11-10 13:00,10,1241.25,1241.75,1235.25,1236.25,59456
20111201|2011-11-10 13:30,10,1236.25,1238.5,1232.25,1232.75,50552
20111201|2011-11-10 14:00,10,1232.75,1239.5,1232,1238,65968
20111201|2011-11-10 14:30,10,1238,1240.25,1234.5,1237.25,118476
20111201|2011-11-10 15:00,10,1237.25,1238.5,1237,1237.75,67066
20111201|2011-11-10 15:30,11,1237.5,1239,1237.5,1239,4471
20111201|2011-11-10 16:00,11,1238.75,1239.5,1238.75,1238.75,1308
20111201|2011-11-10 17:00,11,1238,1238,1236.25,1236.25,3272
20111201|2011-11-10 17:30,11,1236.5,1239.5,1236,1237.75,3126
20111201|2011-11-10 18:00,11,1237.75,1239,1235,1236,4343
20111201|2011-11-10 18:30,11,1236,1237,1233.75,1235.25,2869
20111201|2011-11-10 19:00,11,1235.25,1238.5,1234.25,1236.75,3499
20111201|2011-11-10 19:30,11,1236.75,1238.75,1235.75,1237.5,2452
20111201|2011-11-10 20:00,11,1237.25,1240.75,1237.25,1239.75,3029
20111201|2011-11-10 20:30,11,1239.75,1245,1239.5,1242.25,7378
20111201|2011-11-10 21:00,11,1242.25,1248.75,1242.25,1246.5,5370
20111201|2011-11-10 21:30,11,1246.75,1248.5,1245.5,1246,5016
20111201|2011-11-10 22:00,11,1245.75,1246.75,1244.75,1245.75,1884
20111201|2011-11-10 22:30,11,1246,1247.75,1245,1246.75,3813
20111201|2011-11-10 23:00,11,1246.75,1248,1245,1245.5,3143
20111201|2011-11-10 23:30,11,1245.25,1246.75,1243.5,1245.75,3067
20111201|2011-11-11 00:00,11,1245.75,1246,1243.75,1244,3631
20111201|2011-11-11 00:30,11,1244.25,1244.25,1242.25,1243,1751
20111201|2011-11-11 01:00,11,1243.25,1244.75,1241.75,1242,4436
20111201|2011-11-11 01:30,11,1241.75,1242.25,1239.25,1239.75,5427
20111201|2011-11-11 02:00,11,1240,1246.75,1236.75,1244.75,26375
20111201|2011-11-11 02:30,11,1245,1248.5,1243.25,1246.75,19120
20111201|2011-11-11 03:00,11,1246.5,1247,1241.75,1245.5,16262
20111201|2011-11-11 03:30,11,1245.5,1245.5,1241,1243.75,12604
20111201|2011-11-11 04:00,11,1243.75,1245.5,1243.25,1244.25,10714
20111201|2011-11-11 04:30,11,1244.5,1245,1241.75,1243,7985
20111201|2011-11-11 05:00,11,1243.25,1247,1243,1246.5,10755
20111201|2011-11-11 05:30,11,1246.25,1246.5,1243.75,1244,6247
20111201|2011-11-11 06:00,11,1243.75,1248.25,1242.75,1247,12695
20111201|2011-11-11 06:30,11,1246.75,1249,1246,1248.75,10894
20111201|2011-11-11 07:00,11,1248.5,1251.25,1248.25,1250.5,24231
20111201|2011-11-11 07:30,11,1250.25,1250.5,1248,1249.5,19949
20111201|2011-11-11 08:00,11,1249.75,1253,1249.25,1253,36243
20111201|2011-11-11 08:30,11,1252.75,1258,1252.5,1255.5,161678
20111201|2011-11-11 09:00,11,1255.5,1259.5,1255.5,1258.75,100103
20111201|2011-11-11 09:30,11,1258.75,1264,1258.5,1262.5,103934
20111201|2011-11-11 10:00,11,1262.75,1264.75,1262.25,1262.75,65006
20111201|2011-11-11 10:30,11,1262.5,1263.75,1261,1261.5,56765
20111201|2011-11-11 11:00,11,1261.5,1263.25,1260.25,1261.25,47434
20111201|2011-11-11 11:30,11,1261.5,1261.75,1259.75,1261.75,27418
20111201|2011-11-11 12:00,11,1261.5,1264,1261.5,1262,32314
20111201|2011-11-11 12:30,11,1262,1263.25,1260.75,1261.25,27494
20111201|2011-11-11 13:00,11,1261.25,1263.5,1260.75,1262.5,34415
20111201|2011-11-11 13:30,11,1262.25,1263.75,1259.5,1260.25,37934
20111201|2011-11-11 14:00,11,1260.25,1261,1258,1261,47711
20111201|2011-11-11 14:30,11,1261,1262,1258,1261.75,108100
20111201|2011-11-11 15:00,11,1261.5,1262,1259.5,1261.5,75298
20111201|2011-11-13 17:00,14,1264.25,1270.75,1264.25,1270.5,16972
20111201|2011-11-13 17:30,14,1270.25,1270.75,1268.75,1269,2615
20111201|2011-11-13 18:00,14,1269,1269,1267,1267.5,3570
20111201|2011-11-13 18:30,14,1267.5,1268.5,1266,1266.75,3455
20111201|2011-11-13 19:00,14,1266.5,1268.25,1266,1268,2956
20111201|2011-11-13 19:30,14,1268,1268.25,1266,1267.25,4599
20111201|2011-11-13 20:00,14,1267.25,1268.5,1267,1267.75,1645
20111201|2011-11-13 20:30,14,1267.75,1269.25,1267.25,1269.25,2481
20111201|2011-11-13 21:00,14,1269,1270.25,1268.75,1270,2654
20111201|2011-11-13 21:30,14,1270,1270.5,1269,1269,2632
20111201|2011-11-13 22:00,14,1269.25,1269.75,1267.25,1269.25,2519
20111201|2011-11-13 22:30,14,1269.25,1269.75,1267.75,1268,1592
20111201|2011-11-13 23:00,14,1268,1268.25,1266.25,1266.5,3689
20111201|2011-11-13 23:30,14,1266.5,1267.25,1266,1266.5,2499
20111201|2011-11-14 00:00,14,1266.25,1266.5,1265.25,1265.75,1786
20111201|2011-11-14 00:30,14,1265.75,1268,1265.25,1267,1402
20111201|2011-11-14 01:00,14,1267,1268.75,1266.5,1268,3827
20111201|2011-11-14 01:30,14,1268.25,1268.25,1265.25,1265.75,6094
20111201|2011-11-14 02:00,14,1265.75,1268.5,1265,1265.25,24020
20111201|2011-11-14 02:30,14,1265.25,1267.75,1263,1267,19040
20111201|2011-11-14 03:00,14,1267,1268,1261.75,1262.25,24995
20111201|2011-11-14 03:30,14,1262.25,1262.5,1260,1260.5,25650
20111201|2011-11-14 04:00,14,1260.5,1263.75,1258.5,1263.25,25527
20111201|2011-11-14 04:30,14,1263.25,1263.75,1259,1259.5,15405
20111201|2011-11-14 05:00,14,1259.5,1259.75,1254.75,1256,29882
20111201|2011-11-14 05:30,14,1256.25,1258.25,1255.5,1256.5,19152
20111201|2011-11-14 06:00,14,1256.25,1256.5,1252.25,1254.75,25257
20111201|2011-11-14 06:30,14,1254.75,1256.75,1252,1255.75,24938
20111201|2011-11-14 07:00,14,1255.75,1257.25,1254.5,1256.5,18159
20111201|2011-11-14 07:30,14,1256.5,1259.75,1255.25,1257.25,31347
20111201|2011-11-14 08:00,14,1257.5,1257.5,1254.75,1256.5,29415
20111201|2011-11-14 08:30,14,1256.25,1258.25,1250.25,1253.5,122448
20111201|2011-11-14 09:00,14,1253.25,1256.75,1251.25,1255,76324
20111201|2011-11-14 09:30,14,1255,1255.25,1250.5,1254,78504
20111201|2011-11-14 10:00,14,1254,1257.25,1253.25,1254.75,83196
20111201|2011-11-14 10:30,14,1254.75,1256.75,1248.75,1250.25,86357
20111201|2011-11-14 11:00,14,1250.5,1251,1245.25,1246.5,91633
20111201|2011-11-14 11:30,14,1246.5,1248.25,1244.5,1247.75,65828
20111201|2011-11-14 12:00,14,1247.75,1249.25,1246,1249,30383
20111201|2011-11-14 12:30,14,1249,1250.5,1247.25,1248.25,37315
20111201|2011-11-14 13:00,14,1248.25,1250.5,1246.5,1246.75,34772
20111201|2011-11-14 13:30,14,1246.75,1247.5,1243.5,1243.75,48567
20111201|2011-11-14 14:00,14,1244,1248.5,1243.5,1247.75,51792
20111201|2011-11-14 14:30,14,1247.5,1251,1247.5,1249.25,127574
20111201|2011-11-14 15:00,14,1249,1252.75,1248.75,1252,67583
20111201|2011-11-14 15:30,15,1251.5,1252.5,1251,1252.5,4256
20111201|2011-11-14 16:00,15,1252.5,1252.75,1251,1251,1303
20111201|2011-11-14 17:00,15,1250.75,1251.25,1249.75,1250.5,2940
20111201|2011-11-14 17:30,15,1250.75,1252,1250.25,1252,2447
20111201|2011-11-14 18:00,15,1252,1252.75,1251.5,1251.75,2289
20111201|2011-11-14 18:30,15,1251.75,1253.75,1251.75,1253.5,3582
20111201|2011-11-14 19:00,15,1253.5,1253.5,1250.75,1251,2869
20111201|2011-11-14 19:30,15,1251,1252.5,1250.75,1251.25,2518
20111201|2011-11-14 20:00,15,1251,1252.25,1250.75,1251,2045
20111201|2011-11-14 20:30,15,1250.75,1251.25,1250.25,1250.75,2651
20111201|2011-11-14 21:00,15,1250.75,1251,1250,1250.5,1288
20111201|2011-11-14 21:30,15,1250.25,1251.25,1250,1250.25,1254
20111201|2011-11-14 22:00,15,1250.5,1251.25,1250,1250.25,1487
20111201|2011-11-14 22:30,15,1250.25,1250.5,1247.5,1248.25,4718
20111201|2011-11-14 23:00,15,1248.25,1251,1248.25,1250.75,2932
20111201|2011-11-14 23:30,15,1250.5,1251,1249.25,1249.75,2496
20111201|2011-11-15 00:00,15,1250,1250.75,1248.5,1248.75,1483
20111201|2011-11-15 00:30,15,1248.75,1249.75,1248,1249.5,1844
20111201|2011-11-15 01:00,15,1249.5,1250.75,1247.25,1249.75,6591
20111201|2011-11-15 01:30,15,1249.5,1251,1247.75,1249.75,5131
20111201|2011-11-15 02:00,15,1249.5,1254.75,1248.75,1252.75,31045
20111201|2011-11-15 02:30,15,1252.75,1253,1246.5,1247,29727
20111201|2011-11-15 03:00,15,1247,1247.25,1242,1244.5,37131
20111201|2011-11-15 03:30,15,1244.75,1246.5,1243.25,1244.75,19503
20111201|2011-11-15 04:00,15,1245,1247.25,1244,1244.75,16248
20111201|2011-11-15 04:30,15,1244.75,1245,1240.5,1240.75,23574
20111201|2011-11-15 05:00,15,1240.75,1242,1236,1237.5,37833
20111201|2011-11-15 05:30,15,1237.25,1237.75,1234,1236.25,31974
20111201|2011-11-15 06:00,15,1236.25,1240.75,1236,1239.25,21411
20111201|2011-11-15 06:30,15,1239.25,1241.25,1237.75,1238.25,21349
20111201|2011-11-15 07:00,15,1238.25,1243,1238.25,1242.25,38303
20111201|2011-11-15 07:30,15,1242.5,1246,1242,1243,92463
20111201|2011-11-15 08:00,15,1243,1246.75,1242.75,1246.25,29184
20111201|2011-11-15 08:30,15,1246.25,1253.25,1244.25,1250.75,175767
20111201|2011-11-15 09:00,15,1251,1251.5,1245.5,1248.25,101834
20111201|2011-11-15 09:30,15,1248,1251.75,1246,1246.25,79216
20111201|2011-11-15 10:00,15,1246.25,1248.75,1242.75,1244.5,102615
20111201|2011-11-15 10:30,15,1244.25,1246.75,1241.75,1245.75,70339
20111201|2011-11-15 11:00,15,1245.75,1251.75,1245.5,1251,65488
20111201|2011-11-15 11:30,15,1251,1255.75,1250.75,1255.5,78526
20111201|2011-11-15 12:00,15,1255.25,1257.5,1254.25,1256.25,55118
20111201|2011-11-15 12:30,15,1256.25,1259.5,1256,1258,57175
20111201|2011-11-15 13:00,15,1258,1260.25,1256,1256.75,47115
20111201|2011-11-15 13:30,15,1256.5,1259.75,1256.5,1258.75,46813
20111201|2011-11-15 14:00,15,1258.5,1262,1258.25,1261.75,83384
20111201|2011-11-15 14:30,15,1261.5,1262.25,1255,1255.75,141996
20111201|2011-11-15 15:00,15,1255.75,1256.75,1253.25,1253.75,83888
20111201|2011-11-15 15:30,16,1254.5,1255.5,1254.25,1254.75,5452
20111201|2011-11-15 16:00,16,1254.75,1255.25,1254,1254,1536
20111201|2011-11-15 17:00,16,1254.5,1255,1254.25,1254.25,2359
20111201|2011-11-15 17:30,16,1254.5,1255.5,1252.5,1252.75,5527
20111201|2011-11-15 18:00,16,1252.75,1253.75,1251.75,1252.75,4904
20111201|2011-11-15 18:30,16,1252.5,1252.75,1251.5,1252.25,2801
20111201|2011-11-15 19:00,16,1252.25,1254.25,1252,1253.25,3713
20111201|2011-11-15 19:30,16,1253,1253.25,1249.5,1249.75,4116
20111201|2011-11-15 20:00,16,1250,1250,1244.75,1245.75,11413
20111201|2011-11-15 20:30,16,1246,1246,1242.25,1243.5,8919
20111201|2011-11-15 21:00,16,1243.5,1244.75,1243.25,1244.25,4291
20111201|2011-11-15 21:30,16,1244.25,1244.5,1241.75,1244,6197
20111201|2011-11-15 22:00,16,1243.75,1244.75,1243.5,1243.75,1952
20111201|2011-11-15 22:30,16,1243.75,1244,1242.75,1243.75,1719
20111201|2011-11-15 23:00,16,1243.5,1244.25,1241,1242,4204
20111201|2011-11-15 23:30,16,1242,1242.5,1238.25,1240.5,7218
20111201|2011-11-16 00:00,16,1240.25,1241,1238.75,1240.5,3339
20111201|2011-11-16 00:30,16,1240.5,1241,1239,1239,3976
20111201|2011-11-16 01:00,16,1239.25,1243.5,1238.5,1242.25,11584
20111201|2011-11-16 01:30,16,1242,1245.75,1241,1244.25,12805
20111201|2011-11-16 02:00,16,1244,1250.25,1241.75,1248.5,39693
20111201|2011-11-16 02:30,16,1248.5,1254.75,1247.75,1253.25,33040
20111201|2011-11-16 03:00,16,1253.25,1254,1250.5,1251.75,21901
20111201|2011-11-16 03:30,16,1251.75,1257.25,1251.25,1257.25,21922
20111201|2011-11-16 04:00,16,1257.25,1258.75,1256,1256.25,22360
20111201|2011-11-16 04:30,16,1256.25,1256.25,1243.5,1246,57150
20111201|2011-11-16 05:00,16,1246.25,1246.25,1239,1243.75,51858
20111201|2011-11-16 05:30,16,1243.75,1245.25,1239.75,1242.75,26510
20111201|2011-11-16 06:00,16,1242.75,1249.5,1240.75,1246.75,45779
20111201|2011-11-16 06:30,16,1247,1248.5,1243.75,1245.25,27896
20111201|2011-11-16 07:00,16,1245,1246.75,1241.75,1245,36787
20111201|2011-11-16 07:30,16,1245,1245.5,1240.25,1241.25,44469
20111201|2011-11-16 08:00,16,1241.5,1243.75,1240.5,1242.5,46310
20111201|2011-11-16 08:30,16,1242.75,1248.25,1240.75,1246.25,161307
20111201|2011-11-16 09:00,16,1246.5,1248.25,1243,1244,107006
20111201|2011-11-16 09:30,16,1244,1251.25,1242.5,1250,109231
20111201|2011-11-16 10:00,16,1250.25,1254.5,1250,1252,109492
20111201|2011-11-16 10:30,16,1252,1253.25,1248,1248.25,93064
20111201|2011-11-16 11:00,16,1248.25,1249.5,1247.25,1248,55489
20111201|2011-11-16 11:30,16,1248.25,1252,1248,1249.75,60105
20111201|2011-11-16 12:00,16,1249.75,1254.75,1249.5,1254.75,43161
20111201|2011-11-16 12:30,16,1254.5,1257.75,1253.25,1255,72586
20111201|2011-11-16 13:00,16,1254.75,1256,1252.5,1254.5,43147
20111201|2011-11-16 13:30,16,1254.75,1255.75,1250,1251.5,65144
20111201|2011-11-16 14:00,16,1251.5,1252.25,1242,1242.25,148254
20111201|2011-11-16 14:30,16,1242.25,1242.5,1233.25,1235,269850
20111201|2011-11-16 15:00,16,1235.25,1236.5,1230.5,1230.75,126628
20111201|2011-11-16 15:30,17,1231.25,1232,1228.25,1230.25,13943
20111201|2011-11-16 16:00,17,1230.5,1230.75,1228,1229.5,3505
20111201|2011-11-16 17:00,17,1229.5,1229.75,1227.5,1228.75,2662
20111201|2011-11-16 17:30,17,1228.5,1230.75,1227.5,1229.75,6384
20111201|2011-11-16 18:00,17,1229.5,1231.75,1229.25,1230.25,5188
20111201|2011-11-16 18:30,17,1230.25,1230.75,1227,1228.25,5672
20111201|2011-11-16 19:00,17,1228.25,1230.75,1225.75,1230,8068
20111201|2011-11-16 19:30,17,1230.25,1232,1229.75,1231.75,5056
20111201|2011-11-16 20:00,17,1232,1232.5,1230.25,1232.5,3300
20111201|2011-11-16 20:30,17,1232.5,1233.5,1231.25,1232.75,4060
20111201|2011-11-16 21:00,17,1232.75,1234.25,1232,1233.5,3591
20111201|2011-11-16 21:30,17,1233.5,1236.5,1233,1235,6315
20111201|2011-11-16 22:00,17,1234.75,1237,1234.5,1235.25,2762
20111201|2011-11-16 22:30,17,1235.25,1237.25,1233.5,1236.75,3430
20111201|2011-11-16 23:00,17,1236.5,1237.75,1235.25,1236,3660
20111201|2011-11-16 23:30,17,1236,1239.25,1235,1238.5,4623
20111201|2011-11-17 00:00,17,1238.5,1238.75,1235,1236,2397
20111201|2011-11-17 00:30,17,1236,1237.25,1235.25,1236.5,2029
20111201|2011-11-17 01:00,17,1236.75,1240,1236.25,1238.5,8944
20111201|2011-11-17 01:30,17,1238.5,1239.25,1235,1237.75,8739
20111201|2011-11-17 02:00,17,1237.75,1241.75,1234.25,1236,34018
20111201|2011-11-17 02:30,17,1236.25,1236.75,1232,1236.5,26586
20111201|2011-11-17 03:00,17,1236.5,1238.75,1234.5,1235.75,17419
20111201|2011-11-17 03:30,17,1236,1237,1229.25,1232.75,33607
20111201|2011-11-17 04:00,17,1232.75,1234.25,1227.75,1232.25,29280
20111201|2011-11-17 04:30,17,1232,1233,1229,1232,23648
20111201|2011-11-17 05:00,17,1232.25,1234.25,1230.5,1232.5,14787
20111201|2011-11-17 05:30,17,1232.5,1232.75,1225.75,1226.75,30288
20111201|2011-11-17 06:00,17,1226.75,1226.75,1220.25,1224,59857
20111201|2011-11-17 06:30,17,1224,1229.25,1223,1228.75,47683
20111201|2011-11-17 07:00,17,1228.5,1229.25,1224.75,1226.25,40983
20111201|2011-11-17 07:30,17,1226.5,1233.75,1226.5,1230.5,67958
20111201|2011-11-17 08:00,17,1230.5,1236.5,1230.25,1232.5,79585
20111201|2011-11-17 08:30,17,1232.5,1234,1223.75,1228.5,159736
20111201|2011-11-17 09:00,17,1228.5,1233,1225.75,1233,142753
20111201|2011-11-17 09:30,17,1233,1236,1228.5,1231.75,112771
20111201|2011-11-17 10:00,17,1231.75,1233,1226.5,1229.5,96174
20111201|2011-11-17 10:30,17,1229.5,1233.5,1228.5,1230.25,68823
20111201|2011-11-17 11:00,17,1230,1231,1223.25,1223.25,66597
20111201|2011-11-17 11:30,17,1223.25,1223.5,1208.75,1215.75,207700
20111201|2011-11-17 12:00,17,1215.5,1217,1210.75,1214.5,93326
20111201|2011-11-17 12:30,17,1214.5,1215,1206.75,1213.25,102466
20111201|2011-11-17 13:00,17,1213,1213.25,1207,1210,78566
20111201|2011-11-17 13:30,17,1210,1214.25,1207.75,1212,88435
20111201|2011-11-17 14:00,17,1212.25,1214.5,1207.75,1210.75,94216
20111201|2011-11-17 14:30,17,1210.5,1215.75,1206.5,1215.5,179934
20111201|2011-11-17 15:00,17,1215.5,1216.75,1214,1215,111142
20111201|2011-11-17 15:30,18,1215,1216.5,1215,1215.75,5363
20111201|2011-11-17 16:00,18,1215.75,1216.5,1215,1215.25,3554
20111201|2011-11-17 17:00,18,1214.75,1215.5,1212,1212.5,7316
20111201|2011-11-17 17:30,18,1212.5,1212.75,1210.5,1210.75,5321
20111201|2011-11-17 18:00,18,1210.75,1212.75,1209,1212.5,7869
20111201|2011-11-17 18:30,18,1212.5,1214.75,1212.5,1213.25,5900
20111201|2011-11-17 19:00,18,1213.5,1215,1213,1214.75,3345
20111201|2011-11-17 19:30,18,1214.75,1214.75,1212,1214.25,3283
20111201|2011-11-17 20:00,18,1214.5,1216,1213.25,1215.75,4160
20111201|2011-11-17 20:30,18,1215.75,1217,1214.5,1215.5,3692
20111201|2011-11-17 21:00,18,1215.25,1216.25,1214.75,1215.5,1616
20111201|2011-11-17 21:30,18,1215.75,1217,1215.5,1216,3158
20111201|2011-11-17 22:00,18,1216,1216,1213.5,1213.75,2711
20111201|2011-11-17 22:30,18,1213.75,1214.5,1213.25,1213.75,1225
20111201|2011-11-17 23:00,18,1213.75,1214.25,1211.75,1212.75,2877
20111201|2011-11-17 23:30,18,1212.75,1213.5,1212.25,1212.5,1562
20111201|2011-11-18 00:00,18,1212.25,1215,1211.75,1213.25,4268
20111201|2011-11-18 00:30,18,1213,1213.5,1210.25,1210.5,4706
20111201|2011-11-18 01:00,18,1210.5,1215.75,1210.25,1215.25,8980
20111201|2011-11-18 01:30,18,1215.25,1217,1214.5,1215.75,8695
20111201|2011-11-18 02:00,18,1215.75,1218,1214.25,1216.25,26225
20111201|2011-11-18 02:30,18,1216.25,1217.25,1214,1215.25,18068
20111201|2011-11-18 03:00,18,1215.25,1221.25,1215.25,1221.25,25836
20111201|2011-11-18 03:30,18,1221.25,1222,1220.25,1221.75,14085
20111201|2011-11-18 04:00,18,1221.75,1223.25,1220.25,1220.5,14890
20111201|2011-11-18 04:30,18,1220.25,1220.5,1217.75,1219.25,15613
20111201|2011-11-18 05:00,18,1219.5,1219.5,1217,1217.75,11393
20111201|2011-11-18 05:30,18,1217.75,1223.75,1217.75,1223.5,28731
20111201|2011-11-18 06:00,18,1223.5,1227,1222.25,1227,37978
20111201|2011-11-18 06:30,18,1226.75,1229.75,1224.75,1225,60643
20111201|2011-11-18 07:00,18,1225,1226,1222.25,1223,31848
20111201|2011-11-18 07:30,18,1223.25,1224.75,1222.25,1224.25,27345
20111201|2011-11-18 08:00,18,1224,1225.25,1219.25,1219.5,52750
20111201|2011-11-18 08:30,18,1219.25,1220.75,1212.75,1217.75,228484
20111201|2011-11-18 09:00,18,1218,1218.25,1211.5,1214.25,150066
20111201|2011-11-18 09:30,18,1214.5,1221.75,1213.75,1219,101093
20111201|2011-11-18 10:00,18,1219,1220,1216,1217.25,65920
20111201|2011-11-18 10:30,18,1217.25,1218.25,1213.25,1214.25,66314
20111201|2011-11-18 11:00,18,1214,1214.5,1208.75,1212.75,90596
20111201|2011-11-18 11:30,18,1212.75,1215,1212.25,1212.75,47184
20111201|2011-11-18 12:00,18,1212.75,1216.75,1212.25,1216,39751
20111201|2011-11-18 12:30,18,1215.75,1219.25,1215.75,1217,47072
20111201|2011-11-18 13:00,18,1217,1220.25,1215,1216.75,58146
20111201|2011-11-18 13:30,18,1216.75,1218.75,1214.25,1215,43673
20111201|2011-11-18 14:00,18,1215.25,1216.75,1213.5,1214.75,43872
20111201|2011-11-18 14:30,18,1214.75,1216.75,1213,1214,92865
20111201|2011-11-18 15:00,18,1214.25,1214.5,1212.75,1213.75,59718
20111201|2011-11-20 17:00,21,1208,1209,1201,1204.5,23290
20111201|2011-11-20 17:30,21,1204.5,1207.5,1204.5,1207,5809
20111201|2011-11-20 18:00,21,1207,1207.25,1204.75,1206,4235
20111201|2011-11-20 18:30,21,1206,1206,1203.5,1203.5,5823
20111201|2011-11-20 19:00,21,1203.5,1204.5,1202.5,1202.75,5752
20111201|2011-11-20 19:30,21,1202.5,1204,1202,1202.5,5262
20111201|2011-11-20 20:00,21,1202.5,1205,1202,1204.5,5442
20111201|2011-11-20 20:30,21,1204.25,1205,1202.75,1204.75,2300
20111201|2011-11-20 21:00,21,1204.75,1206.5,1204.5,1206.25,2936
20111201|2011-11-20 21:30,21,1206.5,1206.75,1204.5,1204.75,1876
20111201|2011-11-20 22:00,21,1205,1205.75,1204.25,1205,1261
20111201|2011-11-20 22:30,21,1204.75,1206.75,1204.5,1206,2049
20111201|2011-11-20 23:00,21,1206.25,1206.75,1204.75,1205.75,1771
20111201|2011-11-20 23:30,21,1206,1206,1203.75,1205,1894
20111201|2011-11-21 00:00,21,1205,1206.25,1203,1204.5,2668
20111201|2011-11-21 00:30,21,1204.75,1207,1204.25,1206.25,1846
20111201|2011-11-21 01:00,21,1206.25,1208.5,1205.5,1207.5,7839
20111201|2011-11-21 01:30,21,1207.5,1208.5,1204.75,1206.25,7577
20111201|2011-11-21 02:00,21,1206.25,1206.75,1199,1200,37904
20111201|2011-11-21 02:30,21,1199.75,1200.25,1192,1194.5,57350
20111201|2011-11-21 03:00,21,1194.75,1197.75,1193.5,1194,22633
20111201|2011-11-21 03:30,21,1193.75,1196.75,1193,1195.25,18542
20111201|2011-11-21 04:00,21,1195.25,1196.25,1193.75,1195,14012
20111201|2011-11-21 04:30,21,1195.25,1196.25,1193.5,1195.75,10661
20111201|2011-11-21 05:00,21,1195.75,1196.75,1193.75,1194,16152
20111201|2011-11-21 05:30,21,1194,1195,1192,1194,19616
20111201|2011-11-21 06:00,21,1193.75,1195.75,1192.5,1194.75,25712
20111201|2011-11-21 06:30,21,1194.5,1196.25,1193.25,1194.5,19664
20111201|2011-11-21 07:00,21,1194.75,1196,1194,1195,14920
20111201|2011-11-21 07:30,21,1195.25,1199.75,1195,1198,35614
20111201|2011-11-21 08:00,21,1197.75,1199.25,1195.25,1196.25,39687
20111201|2011-11-21 08:30,21,1196,1197.75,1188.75,1190.5,174505
20111201|2011-11-21 09:00,21,1190.75,1192,1187.25,1189.5,121434
20111201|2011-11-21 09:30,21,1189.5,1190,1183,1183.75,118119
20111201|2011-11-21 10:00,21,1183.5,1187,1181.5,1185.25,128618
20111201|2011-11-21 10:30,21,1185.5,1186,1180.75,1185.75,91870
20111201|2011-11-21 11:00,21,1185.5,1186.75,1182.75,1183.25,57222
20111201|2011-11-21 11:30,21,1183.25,1186.5,1182.5,1184.5,41954
20111201|2011-11-21 12:00,21,1184.25,1189,1184.25,1186.5,48096
20111201|2011-11-21 12:30,21,1186.5,1187,1183,1183.25,32302
20111201|2011-11-21 13:00,21,1183.5,1192,1182.5,1189.25,74901
20111201|2011-11-21 13:30,21,1189.5,1193.5,1189,1189.25,78368
20111201|2011-11-21 14:00,21,1189.25,1196,1186.75,1194.75,82923
20111201|2011-11-21 14:30,21,1194.75,1196.75,1190.5,1190.5,167540
20111201|2011-11-21 15:00,21,1190.75,1192,1188,1190.75,97194
20111201|2011-11-21 15:30,22,1190.75,1190.75,1186.25,1188,12941
20111201|2011-11-21 16:00,22,1188,1188.5,1185.25,1187.75,6413
20111201|2011-11-21 17:00,22,1189,1189,1187.25,1188.75,7061
20111201|2011-11-21 17:30,22,1188.75,1190,1188.5,1189.75,3176
20111201|2011-11-21 18:00,22,1189.75,1192.5,1189.75,1191.75,8266
20111201|2011-11-21 18:30,22,1191.75,1193.75,1191.75,1193.5,5268
20111201|2011-11-21 19:00,22,1193.5,1196,1193.25,1195.5,6821
20111201|2011-11-21 19:30,22,1195.75,1196.25,1193.25,1195.25,5640
20111201|2011-11-21 20:00,22,1195,1196,1193.5,1195.5,3087
20111201|2011-11-21 20:30,22,1195.5,1197.5,1194.75,1197.25,5699
20111201|2011-11-21 21:00,22,1197.25,1197.25,1195.25,1195.75,3888
20111201|2011-11-21 21:30,22,1195.5,1196,1192.75,1193.5,4863
20111201|2011-11-21 22:00,22,1193.5,1195.25,1191.5,1195,3877
20111201|2011-11-21 22:30,22,1195,1195.75,1194,1195.75,1976
20111201|2011-11-21 23:00,22,1195.5,1196,1193.75,1195.5,2210
20111201|2011-11-21 23:30,22,1195.5,1196.5,1194,1196,3258
20111201|2011-11-22 00:00,22,1196,1196.5,1193.5,1194,2270
20111201|2011-11-22 00:30,22,1194.25,1194.75,1193.25,1194.5,2366
20111201|2011-11-22 01:00,22,1194.75,1196.5,1194.25,1194.5,4217
20111201|2011-11-22 01:30,22,1194.5,1196.75,1194,1195.5,5515
20111201|2011-11-22 02:00,22,1195.25,1198,1193.25,1195.25,29904
20111201|2011-11-22 02:30,22,1195.25,1198.75,1195,1195.75,18899
20111201|2011-11-22 03:00,22,1196,1196.5,1191.25,1193.5,23995
20111201|2011-11-22 03:30,22,1193.5,1194.5,1190.25,1190.75,13204
20111201|2011-11-22 04:00,22,1191,1195,1190.25,1194.25,13139
20111201|2011-11-22 04:30,22,1194.25,1196.5,1194.25,1195.5,12234
20111201|2011-11-22 05:00,22,1195.75,1199,1194.75,1197.75,14704
20111201|2011-11-22 05:30,22,1197.5,1198.75,1196.5,1197.25,16266
20111201|2011-11-22 06:00,22,1197.25,1198.25,1195.25,1195.5,17524
20111201|2011-11-22 06:30,22,1195.25,1196,1191.25,1193,26425
20111201|2011-11-22 07:00,22,1193,1193.5,1187.75,1189.75,41913
20111201|2011-11-22 07:30,22,1189.75,1190,1184,1187.25,70329
20111201|2011-11-22 08:00,22,1187,1189.25,1186.25,1188.25,33083
20111201|2011-11-22 08:30,22,1188,1194.5,1185.75,1191.5,137439
20111201|2011-11-22 09:00,22,1191.75,1193,1187,1192,92749
20111201|2011-11-22 09:30,22,1191.75,1192.5,1181.5,1183.25,122419
20111201|2011-11-22 10:00,22,1183.25,1185.25,1180.75,1182.25,97480
20111201|2011-11-22 10:30,22,1182.25,1183.75,1179.25,1183.25,91605
20111201|2011-11-22 11:00,22,1183.25,1192.5,1183,1187,150258
20111201|2011-11-22 11:30,22,1186.75,1191.5,1186,1191.5,54379
20111201|2011-11-22 12:00,22,1191.25,1195.25,1189.25,1192.25,72000
20111201|2011-11-22 12:30,22,1192,1194.25,1188.75,1189.5,44454
20111201|2011-11-22 13:00,22,1189.5,1191,1187,1188.5,44178
20111201|2011-11-22 13:30,22,1188.5,1189.25,1184.25,1185.5,53134
20111201|2011-11-22 14:00,22,1185.75,1188.25,1184,1187.25,67234
20111201|2011-11-22 14:30,22,1187.25,1188.75,1184.75,1185.75,107193
20111201|2011-11-22 15:00,22,1185.75,1186.25,1180,1182,104054
20111201|2011-11-22 15:30,23,1182.75,1183.25,1182.25,1182.75,3748
20111201|2011-11-22 16:00,23,1183,1183.25,1182.25,1183,2055
20111201|2011-11-22 17:00,23,1183.5,1183.5,1181,1182.75,3272
20111201|2011-11-22 17:30,23,1183,1185,1182.75,1184.25,4251
20111201|2011-11-22 18:00,23,1184,1184.25,1182,1182,2754
20111201|2011-11-22 18:30,23,1182,1182.75,1181,1181.75,2698
20111201|2011-11-22 19:00,23,1181.75,1182.5,1168.75,1176,24833
20111201|2011-11-22 19:30,23,1176.25,1176.75,1171.5,1171.75,9044
20111201|2011-11-22 20:00,23,1171.75,1172.5,1170.25,1171.75,9536
20111201|2011-11-22 20:30,23,1171.5,1171.5,1166.75,1170,19657
20111201|2011-11-22 21:00,23,1170,1172.5,1169.25,1171.75,7391
20111201|2011-11-22 21:30,23,1171.75,1172.25,1167.75,1169.5,8510
20111201|2011-11-22 22:00,23,1169.25,1169.75,1168.25,1169,2818
20111201|2011-11-22 22:30,23,1169.25,1171,1169.25,1169.75,2742
20111201|2011-11-22 23:00,23,1169.5,1169.75,1168.25,1169.25,3016
20111201|2011-11-22 23:30,23,1169.5,1170.25,1168.5,1170,1479
20111201|2011-11-23 00:00,23,1169.75,1170.75,1168.25,1169.5,1953
20111201|2011-11-23 00:30,23,1169.5,1170.75,1169.25,1170.5,2133
20111201|2011-11-23 01:00,23,1170.75,1172.5,1170.5,1171.5,9673
20111201|2011-11-23 01:30,23,1171.5,1172.5,1170,1170.25,6497
20111201|2011-11-23 02:00,23,1170.25,1174.5,1169,1174.25,29288
20111201|2011-11-23 02:30,23,1174,1176.5,1172.75,1174,24528
20111201|2011-11-23 03:00,23,1174,1177.5,1170.5,1176,20042
20111201|2011-11-23 03:30,23,1176,1177.75,1174,1174.25,17845
20111201|2011-11-23 04:00,23,1174.25,1177,1167.75,1168.75,38770
20111201|2011-11-23 04:30,23,1168.75,1173.25,1167.25,1172.5,24617
20111201|2011-11-23 05:00,23,1172.5,1176.25,1171,1175.75,20417
20111201|2011-11-23 05:30,23,1175.75,1178,1174.5,1175,26342
20111201|2011-11-23 06:00,23,1174.75,1176,1171,1172.25,27341
20111201|2011-11-23 06:30,23,1172.25,1174.5,1171.25,1173,16172
20111201|2011-11-23 07:00,23,1173,1173.5,1171.25,1172.75,16368
20111201|2011-11-23 07:30,23,1172.75,1175,1170.5,1171.75,31228
20111201|2011-11-23 08:00,23,1172,1176.5,1171.5,1174.75,38703
20111201|2011-11-23 08:30,23,1174.75,1176.25,1168.25,1168.25,147883
20111201|2011-11-23 09:00,23,1168.5,1170,1164.75,1165.5,136316
20111201|2011-11-23 09:30,23,1165.75,1168.25,1164,1167,96723
20111201|2011-11-23 10:00,23,1167,1168.5,1162.5,1162.75,102745
20111201|2011-11-23 10:30,23,1162.5,1166,1161,1164.5,82209
20111201|2011-11-23 11:00,23,1164.5,1167.5,1164.5,1164.5,46029
20111201|2011-11-23 11:30,23,1164.5,1169.5,1163.25,1168.75,61918
20111201|2011-11-23 12:00,23,1168.5,1169.25,1166.25,1168.5,39222
20111201|2011-11-23 12:30,23,1168.75,1169.5,1163.75,1164.75,45248
20111201|2011-11-23 13:00,23,1164.75,1165.75,1161,1162.5,68384
20111201|2011-11-23 13:30,23,1162.75,1165,1162.5,1163.25,42541
20111201|2011-11-23 14:00,23,1163.25,1168.5,1162,1164.75,100056
20111201|2011-11-23 14:30,23,1165,1170,1159.75,1160.5,174404
20111201|2011-11-23 15:00,23,1160.5,1161.25,1158.5,1160.25,109115
20111201|2011-11-23 15:30,25,1160.25,1160.5,1158.5,1159.75,4720
20111201|2011-11-23 16:00,25,1159.5,1160.25,1159.5,1160,1164
20111201|2011-11-23 17:00,25,1160.25,1161.5,1159.5,1160.25,3402
20111201|2011-11-23 17:30,25,1160,1161,1159.5,1161,3128
20111201|2011-11-23 18:00,25,1161,1162.5,1160,1161.5,3971
20111201|2011-11-23 18:30,25,1161.5,1162.5,1161,1162,2034
20111201|2011-11-23 19:00,25,1162,1163.75,1161.25,1163,4332
20111201|2011-11-23 19:30,25,1163,1164.5,1162.75,1164.25,3759
20111201|2011-11-23 20:00,25,1164,1166,1163.25,1165.5,3327
20111201|2011-11-23 20:30,25,1165.25,1167.5,1165,1166.75,4161
20111201|2011-11-23 21:00,25,1166.75,1168,1166.5,1167.5,2885
20111201|2011-11-23 21:30,25,1167.75,1167.75,1166.25,1166.5,2054
20111201|2011-11-23 22:00,25,1166.5,1167.25,1166,1166.25,1241
20111201|2011-11-23 22:30,25,1166.25,1166.5,1164.75,1165,1086
20111201|2011-11-23 23:00,25,1165,1166.5,1164,1165.25,1943
20111201|2011-11-23 23:30,25,1165.25,1166.5,1162,1162.5,3452
20111201|2011-11-24 00:00,25,1162.5,1163.5,1160.75,1162.5,2768
20111201|2011-11-24 00:30,25,1162.5,1164,1161.75,1163.75,1291
20111201|2011-11-24 01:00,25,1163.75,1167.75,1163.5,1166.5,6977
20111201|2011-11-24 01:30,25,1166.25,1168.75,1165.75,1166.5,4630
20111201|2011-11-24 02:00,25,1166.5,1169,1163.5,1166.25,17766
20111201|2011-11-24 02:30,25,1166,1168.25,1164.5,1164.75,9517
20111201|2011-11-24 03:00,25,1164.75,1172,1164.5,1170.75,18583
20111201|2011-11-24 03:30,25,1170.5,1173.75,1170,1172.75,12241
20111201|2011-11-24 04:00,25,1172.75,1173,1169.5,1170,11195
20111201|2011-11-24 04:30,25,1169.75,1170,1166.25,1166.75,14129
20111201|2011-11-24 05:00,25,1166.75,1168.5,1166.5,1168.25,8735
20111201|2011-11-24 05:30,25,1168,1170.25,1166.75,1169,5181
20111201|2011-11-24 06:00,25,1169.25,1171.25,1168,1168.75,8935
20111201|2011-11-24 06:30,25,1168.75,1171,1168.25,1169.75,5488
20111201|2011-11-24 07:00,25,1169.75,1171.25,1169,1170.25,6167
20111201|2011-11-24 07:30,25,1170,1170.5,1164.5,1166.25,15439
20111201|2011-11-24 08:00,25,1166.25,1167,1162.5,1162.5,11265
20111201|2011-11-24 08:30,25,1162.75,1162.75,1156,1159,37681
20111201|2011-11-24 09:00,25,1159.25,1163,1156.25,1161.5,17867
20111201|2011-11-24 09:30,25,1161.25,1161.75,1159.75,1160.5,7269
20111201|2011-11-24 10:00,25,1160.75,1163.5,1158.25,1159.25,15798
20111201|2011-11-24 17:00,25,1160,1160.75,1153,1154.25,8652
20111201|2011-11-24 17:30,25,1154.5,1158.25,1154.25,1157.5,2356
20111201|2011-11-24 18:00,25,1157.5,1159.5,1156.25,1156.75,3060
20111201|2011-11-24 18:30,25,1156.5,1157.5,1155.5,1156.5,1861
20111201|2011-11-24 19:00,25,1156.5,1158.25,1155,1155.75,2698
20111201|2011-11-24 19:30,25,1156,1156.25,1153.5,1156,3642
20111201|2011-11-24 20:00,25,1156,1157,1155.25,1156.75,1926
20111201|2011-11-24 20:30,25,1156.75,1157,1155,1155.5,1594
20111201|2011-11-24 21:00,25,1155.5,1155.75,1154,1154.5,2220
20111201|2011-11-24 21:30,25,1154.5,1157.5,1153.75,1154.75,2823
20111201|2011-11-24 22:00,25,1154.75,1155.25,1153,1154,2109
20111201|2011-11-24 22:30,25,1154,1155,1153.5,1154.5,2075
20111201|2011-11-24 23:00,25,1154.75,1156,1154.25,1155.5,1810
20111201|2011-11-24 23:30,25,1155.25,1155.25,1153.25,1153.5,1169
20111201|2011-11-25 00:00,25,1153.75,1154.75,1153,1154.5,1709
20111201|2011-11-25 00:30,25,1154.5,1156.5,1154,1156.25,1740
20111201|2011-11-25 01:00,25,1156.5,1157.75,1153.5,1153.75,5218
20111201|2011-11-25 01:30,25,1153.75,1156.5,1153.75,1155.75,4864
20111201|2011-11-25 02:00,25,1156,1159,1155.25,1157.25,19697
20111201|2011-11-25 02:30,25,1157,1157,1150.25,1151,25581
20111201|2011-11-25 03:00,25,1151,1152.5,1147.5,1150.5,31294
20111201|2011-11-25 03:30,25,1150.75,1154,1150,1152.75,14225
20111201|2011-11-25 04:00,25,1152.75,1153.5,1150.5,1151.25,15675
20111201|2011-11-25 04:30,25,1151.5,1151.5,1148.5,1148.5,17001
20111201|2011-11-25 05:00,25,1148.75,1152,1148,1150.5,11704
20111201|2011-11-25 05:30,25,1150.25,1153.75,1150.25,1151.75,14280
20111201|2011-11-25 06:00,25,1151.5,1154,1150.25,1153.25,12173
20111201|2011-11-25 06:30,25,1153.25,1154,1152,1152,12584
20111201|2011-11-25 07:00,25,1152,1153,1150.75,1152.25,13779
20111201|2011-11-25 07:30,25,1152.25,1156.5,1149.75,1155.75,35643
20111201|2011-11-25 08:00,25,1156,1159.5,1154.5,1157.75,40806
20111201|2011-11-25 08:30,25,1157.75,1168.5,1157.5,1164.75,156665
20111201|2011-11-25 09:00,25,1165,1171.25,1164.5,1168,92895
20111201|2011-11-25 09:30,25,1168,1171,1167.25,1167.5,65903
20111201|2011-11-25 10:00,25,1167.5,1169.75,1166.5,1166.75,57991
20111201|2011-11-25 10:30,25,1167,1168.75,1160.5,1161.25,75497
20111201|2011-11-25 11:00,25,1161.5,1162.25,1158.75,1161.5,56245
20111201|2011-11-25 11:30,25,1161.5,1162.75,1157.25,1157.5,97666
20111201|2011-11-25 12:00,25,1157.25,1158.25,1149.25,1153.5,66419
20111201|2011-11-27 17:00,28,1172,1176.25,1169.25,1173.5,30974
20111201|2011-11-27 17:30,28,1173.75,1176.25,1171,1171.25,9948
20111201|2011-11-27 18:00,28,1171.25,1174.75,1171.25,1172.75,10070
20111201|2011-11-27 18:30,28,1172.5,1175,1172.5,1174.5,6276
20111201|2011-11-27 19:00,28,1174.25,1179.5,1174.25,1179.25,16566
20111201|2011-11-27 19:30,28,1179,1180,1177.75,1178,7178
20111201|2011-11-27 20:00,28,1178.25,1178.75,1175.5,1177.25,6077
20111201|2011-11-27 20:30,28,1177,1178.25,1176.5,1178,2012
20111201|2011-11-27 21:00,28,1178,1179.75,1170.5,1173,14500
20111201|2011-11-27 21:30,28,1173,1177,1171.5,1175.25,9201
20111201|2011-11-27 22:00,28,1175.25,1176,1173.25,1174,3933
20111201|2011-11-27 22:30,28,1174,1175.75,1173.75,1174.75,2731
20111201|2011-11-27 23:00,28,1174.75,1175.5,1173.25,1174.5,3804
20111201|2011-11-27 23:30,28,1174.5,1177,1174.5,1177,3616
20111201|2011-11-28 00:00,28,1177,1178.75,1175.75,1178,6683
20111201|2011-11-28 00:30,28,1177.75,1178,1175.25,1176.5,3254
20111201|2011-11-28 01:00,28,1176.75,1178.5,1174.25,1174.5,8712
20111201|2011-11-28 01:30,28,1174.5,1175.5,1173,1175,8007
20111201|2011-11-28 02:00,28,1175,1178.25,1173.25,1178,21122
20111201|2011-11-28 02:30,28,1178,1184,1177.5,1183.75,32050
20111201|2011-11-28 03:00,28,1183.75,1185,1181.5,1183.75,25341
20111201|2011-11-28 03:30,28,1183.75,1187.5,1183.5,1187,26789
20111201|2011-11-28 04:00,28,1187.25,1189,1186,1186.75,22151
20111201|2011-11-28 04:30,28,1186.5,1187.25,1184.25,1186,10847
20111201|2011-11-28 05:00,28,1186,1186.75,1184.25,1184.75,8854
20111201|2011-11-28 05:30,28,1185,1186.5,1184,1186,11937
20111201|2011-11-28 06:00,28,1186.25,1186.75,1183.5,1183.75,17559
20111201|2011-11-28 06:30,28,1183.75,1186.75,1183.5,1185.25,21975
20111201|2011-11-28 07:00,28,1185.5,1186.75,1184.25,1186.5,23475
20111201|2011-11-28 07:30,28,1186.5,1188.5,1185.75,1187.75,37518
20111201|2011-11-28 08:00,28,1187.75,1190.25,1187.5,1189.5,60015
20111201|2011-11-28 08:30,28,1189.5,1194.5,1187.25,1193.5,189153
20111201|2011-11-28 09:00,28,1193.75,1195.5,1191.75,1194,115682
20111201|2011-11-28 09:30,28,1194,1196.25,1192,1192.5,100898
20111201|2011-11-28 10:00,28,1192.5,1194.5,1192,1194.25,81303
20111201|2011-11-28 10:30,28,1194.25,1195.75,1192.5,1193,67414
20111201|2011-11-28 11:00,28,1193,1193.75,1191,1191.25,54481
20111201|2011-11-28 11:30,28,1191.25,1191.25,1188.75,1189.5,68907
20111201|2011-11-28 12:00,28,1189.5,1193.25,1188.5,1193,59750
20111201|2011-11-28 12:30,28,1192.75,1194,1189,1189.5,57320
20111201|2011-11-28 13:00,28,1189.5,1193.25,1189,1191,53614
20111201|2011-11-28 13:30,28,1190.75,1191.25,1186.75,1188,63004
20111201|2011-11-28 14:00,28,1188,1189.25,1182.5,1184.75,103501
20111201|2011-11-28 14:30,28,1184.5,1191.75,1183,1191.5,165337
20111201|2011-11-28 15:00,28,1191.25,1192,1190.5,1191.5,113679
20111201|2011-11-28 15:30,29,1190.75,1192.75,1190,1191,7306
20111201|2011-11-28 16:00,29,1191,1192,1191,1192,2177
20111201|2011-11-28 17:00,29,1191.25,1191.75,1189.5,1190,5980
20111201|2011-11-28 17:30,29,1190,1190.75,1189.5,1190,3106
20111201|2011-11-28 18:00,29,1190,1190.5,1186.75,1187.75,8956
20111201|2011-11-28 18:30,29,1187.5,1189,1187.25,1188.25,3524
20111201|2011-11-28 19:00,29,1188.25,1189.75,1187.25,1188.75,5298
20111201|2011-11-28 19:30,29,1188.75,1189.25,1186.5,1186.75,3547
20111201|2011-11-28 20:00,29,1186.75,1187.75,1186.25,1187,3616
20111201|2011-11-28 20:30,29,1187.25,1188,1187,1187.25,1741
20111201|2011-11-28 21:00,29,1187.25,1190.25,1187,1190,2855
20111201|2011-11-28 21:30,29,1190.25,1191,1189.75,1190.25,2671
20111201|2011-11-28 22:00,29,1190.25,1191.75,1190.25,1190.5,3285
20111201|2011-11-28 22:30,29,1190.75,1191.25,1189.25,1191,4269
20111201|2011-11-28 23:00,29,1191,1199,1191,1198.25,11445
20111201|2011-11-28 23:30,29,1198.5,1199,1196.75,1199,4605
20111201|2011-11-29 00:00,29,1199,1199.25,1197.25,1198.5,4871
20111201|2011-11-29 00:30,29,1198.75,1199.25,1197,1197.75,2616
20111201|2011-11-29 01:00,29,1197.75,1197.75,1194.5,1195,7152
20111201|2011-11-29 01:30,29,1195,1197,1193.5,1193.75,6578
20111201|2011-11-29 02:00,29,1193.75,1193.75,1190,1190.5,21149
20111201|2011-11-29 02:30,29,1190.5,1192,1186.5,1188.5,22036
20111201|2011-11-29 03:00,29,1188.75,1195.5,1188.25,1195,20125
20111201|2011-11-29 03:30,29,1195,1197,1194.5,1196.5,12902
20111201|2011-11-29 04:00,29,1196.5,1206,1196,1203,46507
20111201|2011-11-29 04:30,29,1202.75,1206,1202.25,1203.5,27478
20111201|2011-11-29 05:00,29,1203.75,1204.5,1200.75,1203.5,22695
20111201|2011-11-29 05:30,29,1203.5,1204.25,1201.25,1201.25,26352
20111201|2011-11-29 06:00,29,1201.5,1201.75,1197.5,1198.75,44574
20111201|2011-11-29 06:30,29,1199,1200.5,1196.5,1197,26418
20111201|2011-11-29 07:00,29,1197.25,1198.75,1196.25,1197.25,25258
20111201|2011-11-29 07:30,29,1197.25,1197.25,1192.75,1195.5,54583
20111201|2011-11-29 08:00,29,1195.5,1196.75,1192.75,1195,69148
20111201|2011-11-29 08:30,29,1194.75,1197.25,1190.5,1195.75,153965
20111201|2011-11-29 09:00,29,1196,1203,1194.25,1201,207629
20111201|2011-11-29 09:30,29,1201,1202.75,1198.25,1199,100041
20111201|2011-11-29 10:00,29,1199.25,1200.25,1196,1199.5,101934
20111201|2011-11-29 10:30,29,1199.5,1202.5,1197.25,1198.75,85078
20111201|2011-11-29 11:00,29,1198.75,1201.75,1198,1201.25,55780
20111201|2011-11-29 11:30,29,1201.25,1201.25,1196.5,1198.5,53480
20111201|2011-11-29 12:00,29,1198.25,1199.25,1194.75,1198.25,52841
20111201|2011-11-29 12:30,29,1198.25,1198.25,1192.5,1193.5,65710
20111201|2011-11-29 13:00,29,1193.5,1195.5,1192,1194.75,55518
20111201|2011-11-29 13:30,29,1195,1197.75,1194.5,1196.25,52098
20111201|2011-11-29 14:00,29,1196,1200.75,1195.25,1198,60567
20111201|2011-11-29 14:30,29,1198,1200.25,1193.75,1194.5,117676
20111201|2011-11-29 15:00,29,1194.5,1197.5,1193.75,1195.75,83197
20111201|2011-11-29 15:30,30,1195,1195,1188.75,1190.5,19333
20111201|2011-11-29 16:00,30,1190.25,1191.25,1189,1191,4624
20111201|2011-11-29 17:00,30,1191.75,1193,1189.25,1189.25,8699
20111201|2011-11-29 17:30,30,1189.25,1190.5,1189,1190,2787
20111201|2011-11-29 18:00,30,1190,1191.75,1189,1191,3926
20111201|2011-11-29 18:30,30,1191.25,1193,1191,1192.25,4504
20111201|2011-11-29 19:00,30,1192,1193,1191.5,1192,4002
20111201|2011-11-29 19:30,30,1192,1192.75,1190.25,1190.75,3569
20111201|2011-11-29 20:00,30,1190.5,1192.5,1190.25,1191.75,2587
20111201|2011-11-29 20:30,30,1192,1192.25,1189.5,1190,3229
20111201|2011-11-29 21:00,30,1190.25,1190.25,1186.75,1188.5,7414
20111201|2011-11-29 21:30,30,1188.5,1189.25,1187.5,1188.5,3733
20111201|2011-11-29 22:00,30,1188.5,1189.5,1188.25,1188.75,1980
20111201|2011-11-29 22:30,30,1188.75,1189,1187.75,1188.75,2387
20111201|2011-11-29 23:00,30,1188.75,1191.75,1188.5,1190,6138
20111201|2011-11-29 23:30,30,1190,1191.5,1188.25,1188.5,3993
20111201|2011-11-30 00:00,30,1188.25,1189.25,1186.75,1187,4104
20111201|2011-11-30 00:30,30,1187.25,1188.75,1185.5,1185.75,5425
20111201|2011-11-30 01:00,30,1186,1186.75,1183,1184.25,10591
20111201|2011-11-30 01:30,30,1184.25,1187.75,1184,1186.5,9334
20111201|2011-11-30 02:00,30,1186.5,1191.25,1185.5,1187.5,20657
20111201|2011-11-30 02:30,30,1187.75,1190.25,1186.75,1189.75,12040
20111201|2011-11-30 03:00,30,1190,1192.25,1189.25,1191.5,12756
20111201|2011-11-30 03:30,30,1191.5,1191.5,1188.25,1190,10018
20111201|2011-11-30 04:00,30,1190.25,1194,1189.25,1192.25,12353
20111201|2011-11-30 04:30,30,1192.25,1193.5,1190.5,1191.75,12103
20111201|2011-11-30 05:00,30,1191.75,1206.5,1191,1204,78243
20111201|2011-11-30 05:30,30,1204,1208.25,1203.25,1205.5,31279
20111201|2011-11-30 06:00,30,1205.75,1206.5,1202.25,1203.75,27404
20111201|2011-11-30 06:30,30,1203.75,1206,1203,1205.5,28978
20111201|2011-11-30 07:00,30,1205.5,1229.5,1205.25,1229.25,264758
20111201|2011-11-30 07:30,30,1229.25,1234.5,1228.5,1232.25,131635
20111201|2011-11-30 08:00,30,1232.25,1233.75,1228,1229,81564
20111201|2011-11-30 08:30,30,1229,1235.5,1226.5,1234.5,274072
20111201|2011-11-30 09:00,30,1234.5,1236.25,1231.75,1234.5,169986
20111201|2011-11-30 09:30,30,1234.75,1239.75,1233.75,1239.5,167244
20111201|2011-11-30 10:00,30,1239.5,1239.5,1235.5,1236.25,117990
20111201|2011-11-30 10:30,30,1236,1238.25,1234.5,1235.75,83186
20111201|2011-11-30 11:00,30,1236,1236.5,1234.25,1235.75,58539
20111201|2011-11-30 11:30,30,1235.5,1237,1234.5,1235.75,39862
20111201|2011-11-30 12:00,30,1235.75,1237.25,1233.75,1234,40365
20111201|2011-11-30 12:30,30,1234,1235.5,1232.5,1233.25,48716
20111201|2011-11-30 13:00,30,1233,1235.5,1232.5,1234.5,47514
20111201|2011-11-30 13:30,30,1234.25,1236.25,1232.5,1235.25,56200
20111201|2011-11-30 14:00,30,1235,1238.75,1234.25,1237.75,73037
20111201|2011-11-30 14:30,30,1237.75,1246.75,1237.25,1245.5,325911
20111201|2011-11-30 15:00,30,1245.25,1246,1242.75,1244.5,194758
20111201|2011-11-30 15:30,1,1243.75,1244.75,1242.75,1244.25,12442
20111201|2011-11-30 16:00,1,1244.25,1245.5,1244,1245.25,3636
20111201|2011-11-30 17:00,1,1244.75,1245,1243,1243,5494
20111201|2011-11-30 17:30,1,1243,1244,1242.75,1243.25,4323
20111201|2011-11-30 18:00,1,1243.25,1243.75,1242,1242.75,6780
20111201|2011-11-30 18:30,1,1242.5,1243,1241.5,1242.75,5195
20111201|2011-11-30 19:00,1,1242.75,1245.75,1242,1243.5,9484
20111201|2011-11-30 19:30,1,1243.5,1243.75,1241.5,1242.25,5512
20111201|2011-11-30 20:00,1,1242.25,1243.25,1241.75,1242.25,2446
20111201|2011-11-30 20:30,1,1242.5,1242.75,1241.25,1242.25,3577
20111201|2011-11-30 21:00,1,1242.25,1243.25,1241.75,1243,2629
20111201|2011-11-30 21:30,1,1243.25,1244.25,1242.75,1244,3538
20111201|2011-11-30 22:00,1,1244,1244.75,1244,1244.5,2169
20111201|2011-11-30 22:30,1,1244.75,1249.5,1244.5,1247.5,9371
20111201|2011-11-30 23:00,1,1247.5,1248,1244.5,1244.75,3783
20111201|2011-11-30 23:30,1,1244.75,1244.75,1242.25,1243.75,5131
20111201|2011-12-01 00:00,1,1244,1244.5,1243.5,1244,3013
20111201|2011-12-01 00:30,1,1244,1244.5,1243.25,1244.5,2146
20111201|2011-12-01 01:00,1,1244.25,1244.75,1243.25,1244.75,4660
20111201|2011-12-01 01:30,1,1244.5,1244.75,1241,1241.25,8450
20111201|2011-12-01 02:00,1,1241.25,1241.75,1237,1237.5,29009
20111201|2011-12-01 02:30,1,1237.75,1239.5,1235.75,1239.25,22405
20111201|2011-12-01 03:00,1,1239.25,1240.75,1237,1239.5,15880
20111201|2011-12-01 03:30,1,1239.5,1242.75,1239.25,1242.25,25173
20111201|2011-12-01 04:00,1,1242.25,1244.25,1240.5,1242.25,18551
20111201|2011-12-01 04:30,1,1242.5,1244.75,1241,1244.25,12381
20111201|2011-12-01 05:00,1,1244,1244.25,1239.5,1241.75,14628
20111201|2011-12-01 05:30,1,1241.5,1243.25,1241,1242.25,11988
20111201|2011-12-01 06:00,1,1242.25,1244.75,1242,1243.75,14053
20111201|2011-12-01 06:30,1,1243.75,1246,1243.25,1245,21943
20111201|2011-12-01 07:00,1,1245,1248,1244.25,1246.5,24737
20111201|2011-12-01 07:30,1,1246.5,1246.5,1241.5,1243.75,43581
20111201|2011-12-01 08:00,1,1243.75,1244,1242,1242.75,41359
20111201|2011-12-01 08:30,1,1242.75,1248.5,1241.5,1247.75,147842
20111201|2011-12-01 09:00,1,1248,1251,1245.75,1248.5,169341
20111201|2011-12-01 09:30,1,1248.25,1248.5,1243,1243.75,109198
20111201|2011-12-01 10:00,1,1243.5,1245.75,1239.5,1240.5,125709
20111201|2011-12-01 10:30,1,1240.5,1243.75,1238.75,1243.5,94416
20111201|2011-12-01 11:00,1,1243.5,1244,1241.5,1243.25,41267
20111201|2011-12-01 11:30,1,1243.25,1244.5,1239,1239.25,52184
20111201|2011-12-01 12:00,1,1239.25,1243.75,1239,1243.25,42676
20111201|2011-12-01 12:30,1,1243.25,1248,1243,1247.75,46896
20111201|2011-12-01 13:00,1,1247.5,1248,1244.25,1245.75,36524
20111201|2011-12-01 13:30,1,1245.5,1247.25,1244,1245.25,36617
20111201|2011-12-01 14:00,1,1245.25,1247,1242.75,1246.75,43487
20111201|2011-12-01 14:30,1,1246.75,1247.25,1241.25,1244.25,120780
20111201|2011-12-01 15:00,1,1244,1244.5,1242.5,1243.25,67066
20111201|2011-12-01 15:30,2,1243.5,1244,1242.5,1243.25,3532
20111201|2011-12-01 16:00,2,1243.25,1244.25,1242.75,1243.5,1187
20111201|2011-12-01 17:00,2,1243.25,1243.75,1242.5,1242.75,1959
20111201|2011-12-01 17:30,2,1242.75,1244.25,1242.25,1243.75,2203
20111201|2011-12-01 18:00,2,1244,1246.75,1243.75,1246.75,3727
20111201|2011-12-01 18:30,2,1246.75,1247.5,1245.5,1246.75,3059
20111201|2011-12-01 19:00,2,1246.75,1247.25,1245.5,1246.25,3485
20111201|2011-12-01 19:30,2,1246,1246.75,1244.25,1245.75,3892
20111201|2011-12-01 20:00,2,1245.75,1246.5,1245.25,1245.75,989
20111201|2011-12-01 20:30,2,1245.75,1246,1244.25,1244.75,1425
20111201|2011-12-01 21:00,2,1244.75,1245,1244,1244.25,936
20111201|2011-12-01 21:30,2,1244.25,1245,1243.75,1244.75,1877
20111201|2011-12-01 22:00,2,1244.75,1245.75,1244.5,1245.75,1654
20111201|2011-12-01 22:30,2,1245.75,1249,1245.75,1248.5,4118
20111201|2011-12-01 23:00,2,1248.25,1249.25,1248,1248.25,4158
20111201|2011-12-01 23:30,2,1248.5,1248.5,1247.25,1248.25,1589
20111201|2011-12-02 00:00,2,1248.25,1249.5,1248.25,1248.75,2010
20111201|2011-12-02 00:30,2,1249,1249.25,1248,1248.75,1738
20111201|2011-12-02 01:00,2,1248.5,1249.25,1247.5,1249,2895
20111201|2011-12-02 01:30,2,1249.25,1257,1248.75,1253,19563
20111201|2011-12-02 02:00,2,1253.25,1257.25,1252.5,1255.75,31653
20111201|2011-12-02 02:30,2,1255.75,1258.75,1255,1257.25,22625
20111201|2011-12-02 03:00,2,1257.25,1257.5,1254.5,1255.25,12553
20111201|2011-12-02 03:30,2,1255.25,1258,1254.5,1256.75,10878
20111201|2011-12-02 04:00,2,1256.75,1259,1256.5,1257.25,12497
20111201|2011-12-02 04:30,2,1257.5,1258.25,1255,1257.5,10719
20111201|2011-12-02 05:00,2,1257.5,1258,1256.25,1257.25,8749
20111201|2011-12-02 05:30,2,1257.5,1259.75,1257.25,1257.75,18673
20111201|2011-12-02 06:00,2,1257.75,1261.5,1255.75,1259.25,30019
20111201|2011-12-02 06:30,2,1259.5,1262,1258,1258.25,25348
20111201|2011-12-02 07:00,2,1258.25,1260.5,1257.25,1259,36081
20111201|2011-12-02 07:30,2,1258.5,1262.75,1255,1257.5,115665
20111201|2011-12-02 08:00,2,1257.5,1258,1254.25,1255.5,45713
20111201|2011-12-02 08:30,2,1255.75,1256.25,1251.5,1254.75,154102
20111201|2011-12-02 09:00,2,1254.5,1259.5,1254.25,1258.25,133948
20111201|2011-12-02 09:30,2,1258.5,1259.5,1255.75,1256.75,93309
20111201|2011-12-02 10:00,2,1256.5,1257.75,1250.5,1253.5,121074
20111201|2011-12-02 10:30,2,1253.5,1255.25,1246.5,1249.5,111159
20111201|2011-12-02 11:00,2,1249.75,1251.5,1247.5,1250,61677
20111201|2011-12-02 11:30,2,1250,1252.5,1249,1251.25,39865
20111201|2011-12-02 12:00,2,1251.25,1252,1248,1249,40343
20111201|2011-12-02 12:30,2,1249.25,1251.25,1248,1249.25,41096
20111201|2011-12-02 13:00,2,1249.25,1250,1246,1248.5,47447
20111201|2011-12-02 13:30,2,1248.75,1249,1245.25,1246,40253
20111201|2011-12-02 14:00,2,1245.75,1248.5,1245.25,1246.5,45596
20111201|2011-12-02 14:30,2,1246.25,1248,1242,1242.75,110444
20111201|2011-12-02 15:00,2,1242.75,1245.75,1242.5,1243.75,67398
20111201|2011-12-04 17:00,5,1248,1254.75,1248,1253,14074
20111201|2011-12-04 17:30,5,1253.25,1253.5,1252,1252,3805
20111201|2011-12-04 18:00,5,1252.25,1253,1250.25,1251.75,5112
20111201|2011-12-04 18:30,5,1251.75,1251.75,1250.25,1250.75,2385
20111201|2011-12-04 19:00,5,1250.75,1252.5,1250.5,1251.5,2986
20111201|2011-12-04 19:30,5,1251.75,1252.5,1250.25,1252,4323
20111201|2011-12-04 20:00,5,1252.25,1253,1251.5,1252.5,3121
20111201|2011-12-04 20:30,5,1252.5,1254,1252,1252.5,4044
20111201|2011-12-04 21:00,5,1252.25,1253.75,1252,1253.5,1397
20111201|2011-12-04 21:30,5,1253.5,1253.75,1252.5,1252.5,2061
20111201|2011-12-04 22:00,5,1252.75,1253.5,1252.5,1253,972
20111201|2011-12-04 22:30,5,1252.75,1253.75,1252.5,1252.75,2944
20111201|2011-12-04 23:00,5,1253,1254,1252.5,1252.75,2031
20111201|2011-12-04 23:30,5,1252.75,1254.5,1252.5,1254.25,2355
20111201|2011-12-05 00:00,5,1254.25,1254.75,1252.5,1252.75,2215
20111201|2011-12-05 00:30,5,1252.75,1253.5,1251.75,1253,3105
20111201|2011-12-05 01:00,5,1252.75,1256.5,1252.75,1255.5,6398
20111201|2011-12-05 01:30,5,1255.75,1257.5,1255,1257,5942
20111201|2011-12-05 02:00,5,1257.25,1257.5,1251.5,1252.75,25756
20111201|2011-12-05 02:30,5,1252.5,1255.75,1252.5,1253.75,13537
20111201|2011-12-05 03:00,5,1253.75,1255.25,1252.5,1253.75,8381
20111201|2011-12-05 03:30,5,1253.75,1258.75,1253.25,1258,11608
20111201|2011-12-05 04:00,5,1258,1258.5,1256,1257.5,8478
20111201|2011-12-05 04:30,5,1257.5,1258,1256.25,1256.5,7649
20111201|2011-12-05 05:00,5,1256.5,1256.75,1254,1255.5,8882
20111201|2011-12-05 05:30,5,1255.75,1257,1255,1255.5,7808
20111201|2011-12-05 06:00,5,1255.5,1260.5,1255,1259,22527
20111201|2011-12-05 06:30,5,1259,1260.5,1258.5,1258.75,11806
20111201|2011-12-05 07:00,5,1258.75,1261.25,1257.5,1260.75,28021
20111201|2011-12-05 07:30,5,1260.5,1262,1259.75,1261.25,28016
20111201|2011-12-05 08:00,5,1261.25,1263.25,1258.5,1262.5,55705
20111201|2011-12-05 08:30,5,1262.75,1263.25,1259,1263,134116
20111201|2011-12-05 09:00,5,1262.75,1265.5,1259.5,1264.25,127508
20111201|2011-12-05 09:30,5,1264.25,1266,1263,1263.25,107384
20111201|2011-12-05 10:00,5,1263.25,1264.5,1261.5,1263,86064
20111201|2011-12-05 10:30,5,1262.75,1263.75,1261.5,1262.5,59204
20111201|2011-12-05 11:00,5,1262.5,1264.5,1261.75,1263,39998
20111201|2011-12-05 11:30,5,1263,1266.25,1262.75,1264.75,42917
20111201|2011-12-05 12:00,5,1265,1265.5,1263.25,1264,26510
20111201|2011-12-05 12:30,5,1263.75,1265.25,1256,1257.5,121074
20111201|2011-12-05 13:00,5,1257.5,1257.5,1252.75,1256,107181
20111201|2011-12-05 13:30,5,1255.75,1257.75,1253.75,1257.25,54543
20111201|2011-12-05 14:00,5,1257,1258.5,1248.75,1249.75,147445
20111201|2011-12-05 14:30,5,1249.75,1257,1249,1256.5,154119
20111201|2011-12-05 15:00,5,1256.5,1258.5,1253.25,1255.25,89422
20111201|2011-12-05 15:30,6,1253.25,1255.5,1252.25,1252.5,11055
20111201|2011-12-05 16:00,6,1252.75,1254.25,1252.25,1254.25,2185
20111201|2011-12-05 17:00,6,1253.25,1253.5,1251.5,1253.25,4835
20111201|2011-12-05 17:30,6,1253.25,1253.5,1251.25,1252.5,2525
20111201|2011-12-05 18:00,6,1252.5,1253.5,1251.75,1252,3302
20111201|2011-12-05 18:30,6,1252,1253.25,1251.75,1252.75,2818
20111201|2011-12-05 19:00,6,1252.75,1253.25,1250.5,1251.75,3868
20111201|2011-12-05 19:30,6,1251.75,1252,1250.5,1251,3055
20111201|2011-12-05 20:00,6,1251.25,1252.5,1251.25,1252,2483
20111201|2011-12-05 20:30,6,1252.25,1252.5,1251.25,1251.5,3260
20111201|2011-12-05 21:00,6,1251.5,1251.75,1250.25,1250.75,2855
20111201|2011-12-05 21:30,6,1250.75,1251.25,1249.25,1250,5067
20111201|2011-12-05 22:00,6,1250,1250.5,1248.25,1248.5,4651
20111201|2011-12-05 22:30,6,1248.5,1249.5,1246.5,1247.25,6005
20111201|2011-12-05 23:00,6,1247.5,1247.5,1245.25,1246.25,5272
20111201|2011-12-05 23:30,6,1246.25,1249,1245.75,1249,2983
20111201|2011-12-06 00:00,6,1248.75,1250.25,1248.25,1249.5,2947
20111201|2011-12-06 00:30,6,1249.25,1250.75,1249,1250,3075
20111201|2011-12-06 01:00,6,1250,1250.5,1246.75,1248.5,8686
20111201|2011-12-06 01:30,6,1248.25,1250.75,1247.25,1249.5,6994
20111201|2011-12-06 02:00,6,1249.25,1258.25,1249.25,1257.5,36070
20111201|2011-12-06 02:30,6,1257.5,1259,1255.25,1257,19657
20111201|2011-12-06 03:00,6,1256.75,1257.75,1252.5,1253.5,14426
20111201|2011-12-06 03:30,6,1253.5,1255.75,1251.5,1255.25,15544
20111201|2011-12-06 04:00,6,1255,1258.75,1254.25,1258,14702
20111201|2011-12-06 04:30,6,1257.75,1261,1257.25,1260.75,14986
20111201|2011-12-06 05:00,6,1260.75,1261.75,1258.5,1258.5,13944
20111201|2011-12-06 05:30,6,1258.75,1259.5,1257.25,1259.5,15246
20111201|2011-12-06 06:00,6,1259.25,1261,1257.75,1259.75,16644
20111201|2011-12-06 06:30,6,1259.75,1259.75,1256.75,1257.75,13797
20111201|2011-12-06 07:00,6,1257.5,1259.5,1255.5,1256.25,20949
20111201|2011-12-06 07:30,6,1256.25,1256.75,1254.25,1255.5,39895
20111201|2011-12-06 08:00,6,1255.5,1258,1254.5,1256.25,31089
20111201|2011-12-06 08:30,6,1256.5,1258.75,1252,1254.5,147246
20111201|2011-12-06 09:00,6,1254.5,1259,1254,1258.5,106753
20111201|2011-12-06 09:30,6,1258.25,1260.25,1255.25,1255.75,109563
20111201|2011-12-06 10:00,6,1255.75,1257.25,1254.5,1255.25,84243
20111201|2011-12-06 10:30,6,1255.25,1257.25,1252.75,1256.5,71856
20111201|2011-12-06 11:00,6,1256.25,1257.25,1254.5,1256,30780
20111201|2011-12-06 11:30,6,1255.75,1257,1254.75,1255.75,28411
20111201|2011-12-06 12:00,6,1255.75,1259,1254.25,1258.5,47756
20111201|2011-12-06 12:30,6,1258.5,1259,1256.75,1257,29771
20111201|2011-12-06 13:00,6,1257,1258.75,1255.75,1258,35918
20111201|2011-12-06 13:30,6,1258,1264.75,1257.75,1263.5,107653
20111201|2011-12-06 14:00,6,1263.25,1265.75,1260.5,1261,116584
20111201|2011-12-06 14:30,6,1260.75,1263,1257.25,1257.5,133302
20111201|2011-12-06 15:00,6,1257.5,1258,1254.25,1254.75,95879
20111201|2011-12-06 15:30,7,1255.5,1257,1255.25,1256.75,6081
20111201|2011-12-06 16:00,7,1256.5,1256.75,1255.75,1255.75,1544
20111201|2011-12-06 17:00,7,1255.75,1257.75,1254.75,1256.75,5073
20111201|2011-12-06 17:30,7,1256.75,1257.75,1256,1257.5,2920
20111201|2011-12-06 18:00,7,1257.25,1257.75,1256.25,1257.75,3031
20111201|2011-12-06 18:30,7,1257.5,1259.25,1257.25,1259.25,5157
20111201|2011-12-06 19:00,7,1259,1259.75,1258.25,1259.5,2892
20111201|2011-12-06 19:30,7,1259.5,1261.25,1258.75,1260.5,4765
20111201|2011-12-06 20:00,7,1260.75,1261.5,1259.75,1260.25,3795
20111201|2011-12-06 20:30,7,1260.25,1261.25,1259.5,1260,3488
20111201|2011-12-06 21:00,7,1260,1261,1259.75,1260.5,1626
20111201|2011-12-06 21:30,7,1260.5,1261,1260,1261,1864
20111201|2011-12-06 22:00,7,1261,1262.25,1260.75,1261.5,2960
20111201|2011-12-06 22:30,7,1261.5,1261.75,1260.25,1260.75,1506
20111201|2011-12-06 23:00,7,1260.75,1262,1260.25,1262,1408
20111201|2011-12-06 23:30,7,1262,1262,1260,1260,1560
20111201|2011-12-07 00:00,7,1260.25,1262,1259.25,1261.5,5045
20111201|2011-12-07 00:30,7,1261.5,1263.5,1261.5,1263.25,2986
20111201|2011-12-07 01:00,7,1263.5,1268,1263.25,1266.25,16153
20111201|2011-12-07 01:30,7,1266.25,1267.75,1265.75,1266.25,8346
20111201|2011-12-07 02:00,7,1266,1267.25,1263.75,1266.75,24748
20111201|2011-12-07 02:30,7,1266.75,1266.75,1265,1266,8214
20111201|2011-12-07 03:00,7,1266.25,1267.25,1264.75,1266.5,15456
20111201|2011-12-07 03:30,7,1266.5,1266.75,1263.25,1263.5,9820
20111201|2011-12-07 04:00,7,1263.5,1264.75,1262,1263.75,17244
20111201|2011-12-07 04:30,7,1263.75,1265.75,1261.5,1262.5,17717
20111201|2011-12-07 05:00,7,1262.5,1262.75,1259.75,1260.25,15703
20111201|2011-12-07 05:30,7,1260.25,1263,1259.5,1261.25,16377
20111201|2011-12-07 06:00,7,1261.25,1261.5,1258.25,1260,18977
20111201|2011-12-07 06:30,7,1260,1260.75,1256.25,1257,21675
20111201|2011-12-07 07:00,7,1256.75,1257.75,1249.5,1251,52119
20111201|2011-12-07 07:30,7,1251,1256.5,1249.75,1253,80762
20111201|2011-12-07 08:00,7,1252.75,1255.5,1251,1252.75,45537
20111201|2011-12-07 08:30,7,1252.5,1253.25,1245.75,1249.25,170705
20111201|2011-12-07 09:00,7,1249.25,1250,1244.25,1246,113908
20111201|2011-12-07 09:30,7,1245.75,1249.5,1244,1249.5,101950
20111201|2011-12-07 10:00,7,1249.5,1253,1248.5,1252.5,96502
20111201|2011-12-07 10:30,7,1252.75,1254.25,1252.5,1254,82539
20111201|2011-12-07 11:00,7,1253.75,1257.75,1252.25,1257.25,81991
20111201|2011-12-07 11:30,7,1257.25,1258.75,1256.25,1257.75,60151
20111201|2011-12-07 12:00,7,1258.25,1258.5,1255.5,1257.75,63701
20111201|2011-12-07 12:30,7,1257.75,1258,1254.25,1255.5,50268
20111201|2011-12-07 13:00,7,1255.75,1256.5,1253,1255.5,47586
20111201|2011-12-07 13:30,7,1255.25,1256,1251,1252.25,64002
20111201|2011-12-07 14:00,7,1252.25,1259,1251.75,1258.5,74991
20111201|2011-12-07 14:30,7,1258.5,1267,1257.25,1260.75,221902
20111201|2011-12-07 15:00,7,1260.5,1264.75,1259.75,1264.25,82997
20111201|2011-12-07 15:30,8,1263.75,1264.75,1262.75,1263.25,9020
20111201|2011-12-07 16:00,8,1263.25,1266.5,1263,1266,2637
20111201|2011-12-07 17:00,8,1265.5,1266.25,1264.75,1265.5,3382
20111201|2011-12-07 17:30,8,1265.5,1265.75,1263,1263.25,3168
20111201|2011-12-07 18:00,8,1263.25,1265.25,1262.5,1264.5,3479
20111201|2011-12-07 18:30,8,1264.75,1265,1263.25,1264.75,3004
20111201|2011-12-07 19:00,8,1264.75,1265.25,1263.25,1263.5,2387
20111201|2011-12-07 19:30,8,1263.75,1264,1262.5,1263,2410
20111201|2011-12-07 20:00,8,1263,1263.25,1262,1262.25,1493
20111201|2011-12-07 20:30,8,1262,1263,1261.5,1261.75,3251
20111201|2011-12-07 21:00,8,1261.75,1263.5,1261.5,1263.25,2122
20111201|2011-12-07 21:30,8,1263,1264.25,1262.25,1264.25,2145
20111201|2011-12-07 22:00,8,1264.25,1265.25,1263.5,1264.5,1511
20111201|2011-12-07 22:30,8,1264.5,1265.25,1263.25,1265,1534
20111201|2011-12-07 23:00,8,1265.25,1265.5,1262.5,1263,2065
20111201|2011-12-07 23:30,8,1263,1264.25,1262.75,1263.25,1046
20111201|2011-12-08 00:00,8,1263,1263.5,1262.25,1262.5,1205
20111201|2011-12-08 00:30,8,1262.5,1263.75,1262.5,1263.75,839
20111201|2011-12-08 01:00,8,1263.75,1264.75,1262.25,1263.5,4646
20111201|2011-12-08 01:30,8,1263.5,1265.5,1263,1263,4402
20111201|2011-12-08 02:00,8,1263,1265,1261.75,1263.25,12820
20111201|2011-12-08 02:30,8,1263.25,1264.5,1262.25,1263.75,8243
20111201|2011-12-08 03:00,8,1263.5,1264,1260,1260.5,12209
20111201|2011-12-08 03:30,8,1260.5,1261.75,1258.75,1261.25,9667
20111201|2011-12-08 04:00,8,1261.25,1263,1260.5,1261.75,7559
20111201|2011-12-08 04:30,8,1261.75,1262.5,1257.25,1257.5,21724
20111201|2011-12-08 05:00,8,1257.5,1260.5,1257.25,1260.25,17324
20111201|2011-12-08 05:30,8,1260.25,1263,1259,1261.75,14160
20111201|2011-12-08 06:00,8,1262,1263,1261,1262.75,10821
20111201|2011-12-08 06:30,8,1262.75,1265.25,1260,1263.5,32715
20111201|2011-12-08 07:00,8,1263.75,1264.25,1260,1263.5,30912
20111201|2011-12-08 07:30,8,1263.5,1272,1256,1259,167532
20111201|2011-12-08 08:00,8,1259,1259.25,1249.5,1253.25,166050
20111201|2011-12-08 08:30,8,1253,1256.25,1250.75,1252,110621
20111201|2011-12-08 09:00,8,1252,1253.5,1246.25,1247.25,102618
20111201|2011-12-08 09:30,8,1247.25,1252.75,1247,1248.25,65640
20111201|2011-12-08 10:00,8,1248.25,1248.5,1243.25,1244.25,76323
20111201|2011-12-08 10:30,8,1244.25,1245.75,1240.75,1244.75,57691
20111201|2011-12-08 11:00,8,1245,1246.75,1242.5,1244.25,36838
20111201|2011-12-08 11:30,8,1244,1244.5,1241.75,1242.75,26140
20111201|2011-12-08 12:00,8,1242.75,1242.75,1236.75,1239.25,57779
20111201|2011-12-08 12:30,8,1239.25,1241,1237.5,1240.5,31540
20111201|2011-12-08 13:00,8,1240.5,1242,1237.25,1240.25,31138
20111201|2011-12-08 13:30,8,1240,1241.25,1235.5,1236.75,37580
20111201|2011-12-08 14:00,8,1237,1243.5,1236,1242,61102
20111201|2011-12-08 14:30,8,1242.25,1246.5,1230.75,1234,137631
20111201|2011-12-08 15:00,8,1234.25,1237,1233.5,1235.25,60498
20111201|2011-12-08 15:30,9,1235.5,1235.75,1232.5,1232.5,5275
20111201|2011-12-08 16:00,9,1232.75,1233.5,1231.75,1231.75,1868
20111201|2011-12-08 17:00,9,1233.5,1235.25,1233,1235,3525
20111201|2011-12-08 17:30,9,1235.25,1236.25,1234.5,1235.75,1748
20111201|2011-12-08 18:00,9,1236,1237.75,1234.75,1236.75,2154
20111201|2011-12-08 18:30,9,1237,1237,1235.25,1235.5,1087
20111201|2011-12-08 19:00,9,1235.5,1239,1235.5,1239,2790
20111201|2011-12-08 19:30,9,1239,1241.25,1238,1241.25,5326
20111201|2011-12-08 20:00,9,1241.25,1243,1240,1241.5,3794
20111201|2011-12-08 20:30,9,1241.25,1242.25,1238,1238.5,3937
20111201|2011-12-08 21:00,9,1238.25,1238.25,1231.25,1232.75,6402
20111201|2011-12-08 21:30,9,1233,1234,1231.75,1231.75,3999
20111201|2011-12-08 22:00,9,1231.75,1241.75,1231.75,1239,7666
20111201|2011-12-08 22:30,9,1239.25,1240,1237,1237.75,2424
20111201|2011-12-08 23:00,9,1237.75,1237.75,1232.5,1233.75,2219
20111201|2011-12-08 23:30,9,1233.5,1235.5,1232.75,1233.75,1930
20111201|2011-12-09 00:00,9,1233.75,1236,1232.25,1236,3137
20111201|2011-12-09 00:30,9,1236.25,1236.25,1232,1233,2226
20111201|2011-12-09 01:00,9,1233,1233.25,1228.5,1230.5,12554
20111201|2011-12-09 01:30,9,1230.25,1232,1229.25,1231,6242
20111201|2011-12-09 02:00,9,1231.25,1240,1231.25,1238.75,22067
20111201|2011-12-09 02:30,9,1238.75,1242.5,1237.75,1242,12503
20111201|2011-12-09 03:00,9,1241.75,1242.75,1237.75,1237.75,8152
20111201|2011-12-09 03:30,9,1237.75,1238.5,1236,1238.5,6324
20111201|2011-12-09 04:00,9,1238.5,1242.5,1236.75,1241.5,6168
20111201|2011-12-09 04:30,9,1241.5,1247,1239.75,1246.5,11274
20111201|2011-12-09 05:00,9,1246.75,1248.25,1244.25,1245.25,18049
20111201|2011-12-09 05:30,9,1245.25,1249.5,1244.75,1248.75,8726
20111201|2011-12-09 06:00,9,1248.75,1249.25,1246,1248,7635
20111201|2011-12-09 06:30,9,1248,1248.75,1245.25,1245.5,10966
20111201|2011-12-09 07:00,9,1245.75,1246.25,1241.25,1242.75,17272
20111201|2011-12-09 07:30,9,1242.75,1243.75,1239,1240.5,20018
20111201|2011-12-09 08:00,9,1240.25,1241.5,1238.25,1239.5,18429
20111201|2011-12-09 08:30,9,1239.25,1247.75,1238.5,1245.5,56271
20111201|2011-12-09 09:00,9,1245.25,1250,1245,1247,32585
20111201|2011-12-09 09:30,9,1246.75,1249.25,1244,1249,25510
20111201|2011-12-09 10:00,9,1249,1253,1248.75,1252.75,26047
20111201|2011-12-09 10:30,9,1252.75,1255.25,1251.25,1251.5,22352
20111201|2011-12-09 11:00,9,1251.5,1254,1250.25,1251.75,18982
20111201|2011-12-09 11:30,9,1252,1254.5,1251.5,1252.5,15424
20111201|2011-12-09 12:00,9,1252.75,1255.5,1251.75,1254.75,11287
20111201|2011-12-09 12:30,9,1254.5,1255.25,1253,1253.5,10755
20111201|2011-12-09 13:00,9,1253.5,1256,1252.5,1255.25,9646
20111201|2011-12-09 13:30,9,1255,1258.25,1255,1256.5,22795
20111201|2011-12-09 14:00,9,1256.25,1256.75,1253.5,1256.5,16859
20111201|2011-12-09 14:30,9,1256.5,1258,1253.75,1254.5,39835
20111201|2011-12-09 15:00,9,1254.5,1260.5,1254.5,1259,34050
20111201|2011-12-11 17:00,12,1256,1257.5,1255.25,1256.75,1604
20111201|2011-12-11 17:30,12,1256.75,1258,1256.5,1256.75,849
20111201|2011-12-11 18:00,12,1256.75,1257.25,1254.75,1255.25,837
20111201|2011-12-11 18:30,12,1255.25,1257.5,1254.75,1257.25,797
20111201|2011-12-11 19:00,12,1257.25,1258,1256.5,1257.5,1216
20111201|2011-12-11 19:30,12,1257.5,1260,1257.5,1260,1951
20111201|2011-12-11 20:00,12,1260,1260.5,1258.25,1258.5,1023
20111201|2011-12-11 20:30,12,1258.5,1259.5,1258,1259,437
20111201|2011-12-11 21:00,12,1258.75,1259,1257.25,1257.5,536
20111201|2011-12-11 21:30,12,1257.25,1257.25,1256.25,1257,820
20111201|2011-12-11 22:00,12,1257,1257.5,1256.25,1257.25,673
20111201|2011-12-11 22:30,12,1257.25,1257.25,1254.25,1254.5,810
20111201|2011-12-11 23:00,12,1254.5,1257,1254.5,1256.75,585
20111201|2011-12-11 23:30,12,1257,1257,1255.5,1255.75,537
20111201|2011-12-12 00:00,12,1256,1256.5,1254.25,1255,1232
20111201|2011-12-12 00:30,12,1254.75,1256.25,1254.5,1255.5,666
20111201|2011-12-12 01:00,12,1255.5,1255.5,1250.25,1250.75,3866
20111201|2011-12-12 01:30,12,1250.75,1252,1249.5,1252,2944
20111201|2011-12-12 02:00,12,1252,1253.75,1249,1251.5,7677
20111201|2011-12-12 02:30,12,1251.75,1252,1248.5,1250.75,7108
20111201|2011-12-12 03:00,12,1250.75,1252.75,1246.75,1248.5,9954
20111201|2011-12-12 03:30,12,1248.5,1249,1245.25,1246.75,6135
20111201|2011-12-12 04:00,12,1246.75,1248.75,1245.25,1246,5365
20111201|2011-12-12 04:30,12,1246.25,1250,1246.25,1247.25,4559
20111201|2011-12-12 05:00,12,1247.25,1251.25,1247.25,1250,4291
20111201|2011-12-12 05:30,12,1250.25,1250.75,1248.25,1248.75,5377
20111201|2011-12-12 06:00,12,1248.75,1250.5,1248.25,1250.5,3672
20111201|2011-12-12 06:30,12,1250.5,1250.5,1248,1249.25,2550
20111201|2011-12-12 07:00,12,1249.25,1249.5,1245.75,1246.75,6840
20111201|2011-12-12 07:30,12,1246.75,1248.25,1245.25,1246.5,5778
20111201|2011-12-12 08:00,12,1246.5,1247,1242.25,1244,10746
20111201|2011-12-12 08:30,12,1244,1244.25,1235.25,1236.25,36188
20111201|2011-12-12 09:00,12,1236.25,1237.75,1232.5,1233.75,21630
20111201|2011-12-12 09:30,12,1233.5,1235.5,1232.25,1234.5,11531
20111201|2011-12-12 10:00,12,1234.5,1235.25,1231.5,1233,13039
20111201|2011-12-12 10:30,12,1233,1234,1226,1228.25,20972
20111201|2011-12-12 11:00,12,1228.25,1229.5,1227,1229,8367
20111201|2011-12-12 11:30,12,1229,1230.5,1228.25,1229.5,5707
20111201|2011-12-12 12:00,12,1229.5,1229.75,1227,1229.75,10352
20111201|2011-12-12 12:30,12,1229.75,1231,1229,1230,5455
20111201|2011-12-12 13:00,12,1229.75,1231.5,1227.25,1230.5,7227
20111201|2011-12-12 13:30,12,1230.25,1231.5,1227.5,1231.25,7986
20111201|2011-12-12 14:00,12,1231.25,1233.25,1228.75,1232.75,7871
20111201|2011-12-12 14:30,12,1232.75,1237,1231.75,1235.75,32563
20111201|2011-12-12 15:00,12,1236.25,1236.75,1234.75,1235.25,20253
20111201|2011-12-12 15:30,13,1235,1235.75,1234.5,1234.75,1828
20111201|2011-12-12 16:00,13,1234.75,1234.75,1233.75,1234.5,539
20111201|2011-12-12 17:00,13,1234.5,1237,1234.5,1237,1281
20111201|2011-12-12 17:30,13,1237,1237.25,1235.5,1236,580
20111201|2011-12-12 18:00,13,1236.25,1238.25,1235,1237.75,1427
20111201|2011-12-12 18:30,13,1237.75,1239,1237.5,1238,920
20111201|2011-12-12 19:00,13,1237.75,1238.75,1237,1237,739
20111201|2011-12-12 19:30,13,1237,1238,1235.75,1237,875
20111201|2011-12-12 20:00,13,1237.25,1237.25,1236.25,1236.5,217
20111201|2011-12-12 20:30,13,1236.5,1237.5,1236.5,1237,194
20111201|2011-12-12 21:00,13,1237,1237.5,1236,1236.5,228
20111201|2011-12-12 21:30,13,1236.75,1239.25,1236.5,1238.5,662
20111201|2011-12-12 22:00,13,1238.75,1238.75,1237.75,1238,272
20111201|2011-12-12 22:30,13,1238,1238.5,1237.25,1237.75,266
20111201|2011-12-12 23:00,13,1237.75,1238,1234.25,1234.5,931
20111201|2011-12-12 23:30,13,1234.25,1236,1234.25,1236,445
20111201|2011-12-13 00:00,13,1236,1236,1234.5,1236,513
20111201|2011-12-13 00:30,13,1236,1237.5,1236,1237.5,523
20111201|2011-12-13 01:00,13,1237.5,1237.75,1234.75,1235,1236
20111201|2011-12-13 01:30,13,1235,1238.5,1234.5,1238,2044
20111201|2011-12-13 02:00,13,1238,1241.5,1236,1238.25,6370
20111201|2011-12-13 02:30,13,1238.25,1239.75,1233.75,1236.25,5482
20111201|2011-12-13 03:00,13,1236.25,1238.75,1233,1238.25,3989
20111201|2011-12-13 03:30,13,1238.25,1240.75,1237,1239.75,3164
20111201|2011-12-13 04:00,13,1240.25,1241.75,1239.25,1240.75,4209
20111201|2011-12-13 04:30,13,1240.5,1242.75,1239.5,1241.5,2281
20111201|2011-12-13 05:00,13,1241.75,1243.75,1241.5,1242.5,3672
20111201|2011-12-13 05:30,13,1242.5,1244.5,1241.25,1243,3404
20111201|2011-12-13 06:00,13,1243,1243.25,1239.25,1242,3891
20111201|2011-12-13 06:30,13,1241.75,1244.25,1241.75,1244,3151
20111201|2011-12-13 07:00,13,1244,1244.25,1242,1243.25,6826
20111201|2011-12-13 07:30,13,1243,1244.25,1240,1242.75,12178
20111201|2011-12-13 08:00,13,1242.75,1244,1241.75,1242.75,6043
20111201|2011-12-13 08:30,13,1242.5,1249.25,1242.5,1247.5,20374
20111201|2011-12-13 09:00,13,1248,1249.75,1244.25,1244.25,11958
20111201|2011-12-13 09:30,13,1244.5,1246,1239,1240.75,18084
20111201|2011-12-13 10:00,13,1240.5,1241,1236.5,1240.75,14268
20111201|2011-12-13 10:30,13,1240.75,1243,1239.75,1242.75,10643
20111201|2011-12-13 11:00,13,1242.75,1243.25,1240.5,1240.75,7196
20111201|2011-12-13 11:30,13,1240.75,1243,1239,1242.25,6335
20111201|2011-12-13 12:00,13,1242.25,1243,1240,1241.25,10447
20111201|2011-12-13 12:30,13,1241,1242.5,1239.5,1242,5255
20111201|2011-12-13 13:00,13,1242,1245.25,1235.75,1240,15990
20111201|2011-12-13 13:30,13,1239.5,1239.75,1230.25,1233,17754
20111201|2011-12-13 14:00,13,1232.5,1235.5,1224.25,1225.5,15730
20111201|2011-12-13 14:30,13,1225.25,1226,1218.5,1224.75,35062
20111201|2011-12-13 15:00,13,1225,1227.25,1224.25,1226.25,10939
20111201|2011-12-13 15:30,14,1226,1227.75,1225.5,1226.75,833
20111201|2011-12-13 16:00,14,1226.75,1227,1226,1226.25,308
20111201|2011-12-13 17:00,14,1226.25,1228.25,1226.25,1227.75,422
20111201|2011-12-13 17:30,14,1227.75,1228,1225.75,1226.25,412
20111201|2011-12-13 18:00,14,1226.25,1227.75,1226.25,1227.75,574
20111201|2011-12-13 18:30,14,1227.5,1228.5,1227.5,1227.75,348
20111201|2011-12-13 19:00,14,1227.75,1228.25,1227.25,1227.5,288
20111201|2011-12-13 19:30,14,1227.75,1228.25,1226.25,1228,613
20111201|2011-12-13 20:00,14,1228,1228.75,1227.5,1228.5,709
20111201|2011-12-13 20:30,14,1228.5,1229,1228,1228.5,206
20111201|2011-12-13 21:00,14,1228.5,1229.75,1228.25,1229.5,279
20111201|2011-12-13 21:30,14,1229.5,1229.75,1228.5,1229,247
20111201|2011-12-13 22:00,14,1229,1229.75,1228.75,1229.25,129
20111201|2011-12-13 22:30,14,1229,1229.5,1229,1229.25,105
20111201|2011-12-13 23:00,14,1229.25,1229.5,1228.5,1228.75,375
20111201|2011-12-13 23:30,14,1228.75,1229.75,1228.5,1229.75,211
20111201|2011-12-14 00:00,14,1229.75,1231,1229.5,1230.25,639
20111201|2011-12-14 00:30,14,1230,1230,1228,1228.5,899
20111201|2011-12-14 01:00,14,1228.25,1231.75,1228,1231.25,924
20111201|2011-12-14 01:30,14,1231.25,1231.25,1228.75,1229.25,1375
20111201|2011-12-14 02:00,14,1229.25,1231.5,1227.5,1230.5,3275
20111201|2011-12-14 02:30,14,1230.5,1232.5,1227.75,1230,3623
20111201|2011-12-14 03:00,14,1230,1230.75,1228,1229.25,1961
20111201|2011-12-14 03:30,14,1229,1231.5,1227.5,1230.75,2161
20111201|2011-12-14 04:00,14,1230.75,1231.75,1229,1229.75,1185
20111201|2011-12-14 04:30,14,1229.5,1230.5,1227.75,1228.75,1930
20111201|2011-12-14 05:00,14,1228.5,1229.25,1226.25,1226.75,1871
20111201|2011-12-14 05:30,14,1226.75,1227,1222.75,1224,2922
20111201|2011-12-14 06:00,14,1224,1224.75,1221.5,1222.5,3478
20111201|2011-12-14 06:30,14,1222.25,1226.25,1222.25,1225.25,3325
20111201|2011-12-14 07:00,14,1225.25,1227.5,1224.25,1225.75,3239
20111201|2011-12-14 07:30,14,1225.5,1226.5,1222.25,1222.75,2932
20111201|2011-12-14 08:00,14,1222.5,1223.25,1219.25,1219.75,5050
20111201|2011-12-14 08:30,14,1219.5,1224.5,1215,1219,20132
20111201|2011-12-14 09:00,14,1218.5,1218.5,1212.5,1217.25,13039
20111201|2011-12-14 09:30,14,1217,1218.25,1212,1212.25,10272
20111201|2011-12-14 10:00,14,1212.25,1214.25,1211,1211.75,7397
20111201|2011-12-14 10:30,14,1211.75,1213,1209.5,1211.25,5928
20111201|2011-12-14 11:00,14,1211,1215.25,1210.5,1213.75,4454
20111201|2011-12-14 11:30,14,1213.75,1217,1213.75,1215.5,4572
20111201|2011-12-14 12:00,14,1215.75,1219.75,1214.25,1219.5,7069
20111201|2011-12-14 12:30,14,1219.25,1220,1214.5,1215.25,3429
20111201|2011-12-14 13:00,14,1215,1216,1211.5,1215,3246
20111201|2011-12-14 13:30,14,1214.75,1215.25,1209.5,1211,5849
20111201|2011-12-14 14:00,14,1211,1215,1209,1214,4447
20111201|2011-12-14 14:30,14,1214,1215.25,1210.75,1211.5,11967
20111201|2011-12-14 15:00,14,1211.75,1213,1211,1212.5,8284
20111201|2011-12-14 15:30,15,1212.75,1213,1211.5,1213,377
20111201|2011-12-14 16:00,15,1213,1213.5,1211.25,1212,392
20111201|2011-12-14 17:00,15,1211.75,1212,1210.25,1211,635
20111201|2011-12-14 17:30,15,1211,1212.75,1210.75,1212.75,564
20111201|2011-12-14 18:00,15,1212.75,1214.25,1212.25,1213.5,503
20111201|2011-12-14 18:30,15,1213.75,1213.75,1211.75,1212.25,400
20111201|2011-12-14 19:00,15,1212.25,1212.5,1211.25,1212.5,358
20111201|2011-12-14 19:30,15,1212.25,1213.75,1212,1212,213
20111201|2011-12-14 20:00,15,1212.25,1212.25,1209.75,1210.75,365
20111201|2011-12-14 20:30,15,1211,1212.5,1208.25,1211,445
20111201|2011-12-14 21:00,15,1211,1212.25,1211,1212,122
20111201|2011-12-14 21:30,15,1212,1212.5,1211,1212,437
20111201|2011-12-14 22:00,15,1212.25,1212.5,1211.5,1211.75,143
20111201|2011-12-14 22:30,15,1212,1212.25,1211.25,1211.75,98
20111201|2011-12-14 23:00,15,1211.75,1212,1209.75,1209.75,340
20111201|2011-12-14 23:30,15,1209.5,1210,1204.75,1207.25,1361
20111201|2011-12-15 00:00,15,1207.5,1208,1206.5,1207.5,398
20111201|2011-12-15 00:30,15,1207.25,1208.25,1206.75,1208,325
20111201|2011-12-15 01:00,15,1208,1211,1207.5,1209.5,895
20111201|2011-12-15 01:30,15,1209.75,1214.75,1209.25,1214,2411
20111201|2011-12-15 02:00,15,1214.5,1219.75,1212,1219.5,4242
20111201|2011-12-15 02:30,15,1219.75,1220.75,1216.75,1218.75,2487
20111201|2011-12-15 03:00,15,1218.75,1220,1215.25,1216.75,1120
20111201|2011-12-15 03:30,15,1216.5,1216.75,1212.25,1214,1570
20111201|2011-12-15 04:00,15,1213.75,1216,1213.25,1216,1618
20111201|2011-12-15 04:30,15,1216,1219.25,1216,1218,917
20111201|2011-12-15 05:00,15,1218.25,1220.25,1217.25,1217.5,2377
20111201|2011-12-15 05:30,15,1217.5,1218.5,1216.25,1216.75,1236
20111201|2011-12-15 06:00,15,1216.75,1221.5,1216.5,1220.5,1633
20111201|2011-12-15 06:30,15,1220.5,1221.5,1218.5,1220.5,1300
20111201|2011-12-15 07:00,15,1220.75,1222.5,1220.25,1221.5,2212
20111201|2011-12-15 07:30,15,1222,1227,1222,1226,5638
20111201|2011-12-15 08:00,15,1225.75,1227,1224.5,1224.75,2852
20111201|2011-12-15 08:30,15,1224.5,1225.75,1222.25,1223.5,8451
20111201|2011-12-15 09:00,15,1224.25,1226.25,1218.75,1219.75,5087
20111201|2011-12-15 09:30,15,1220,1220.25,1214.25,1216.25,5430
20111201|2011-12-15 10:00,15,1216.5,1220.25,1215.75,1219.5,2455
20111201|2011-12-15 10:30,15,1219.5,1220.75,1215.75,1217.5,1700
20111201|2011-12-15 11:00,15,1217.25,1222,1217.25,1221,2112
20111201|2011-12-15 11:30,15,1221.5,1221.75,1218,1218.75,1578
20111201|2011-12-15 12:00,15,1219.25,1220.25,1218.5,1219.25,1083
20111201|2011-12-15 12:30,15,1219.25,1221,1216.25,1218.5,1971
20111201|2011-12-15 13:00,15,1218.75,1220,1217.25,1217.5,1073
20111201|2011-12-15 13:30,15,1217,1217.75,1215,1216,2361
20111201|2011-12-15 14:00,15,1216.25,1219.5,1215.75,1217.75,3017
20111201|2011-12-15 14:30,15,1217.75,1219.75,1214.5,1216.25,8866
20111201|2011-12-15 15:00,15,1216,1219.25,1215.75,1218.25,6744
20111201|2011-12-15 15:30,16,1218.25,1218.75,1217.25,1217.75,438
20111201|2011-12-15 16:00,16,1217.75,1218.75,1217.75,1218.75,49
20111201|2011-12-15 17:00,16,1218.75,1220,1218.5,1219,130
20111201|2011-12-15 17:30,16,1219,1221.25,1218.75,1220.5,87
20111201|2011-12-15 18:00,16,1220.5,1221.75,1220,1221.25,254
20111201|2011-12-15 18:30,16,1221.25,1221.75,1220.5,1220.75,149
20111201|2011-12-15 19:00,16,1220.75,1222.25,1220.5,1221.5,210
20111201|2011-12-15 19:30,16,1221.5,1222.25,1220.75,1221.25,45
20111201|2011-12-15 20:00,16,1221,1221.5,1220.75,1221.5,76
20111201|2011-12-15 20:30,16,1221.5,1222.5,1221,1222.5,215
20111201|2011-12-15 21:00,16,1222.5,1223.5,1222,1223.5,229
20111201|2011-12-15 21:30,16,1223.25,1226.25,1223,1224.5,748
20111201|2011-12-15 22:00,16,1224.5,1224.5,1223.75,1224.25,42
20111201|2011-12-15 22:30,16,1224.5,1225.5,1224,1225.25,111
20111201|2011-12-15 23:00,16,1225.25,1226,1222.75,1222.75,191
20111201|2011-12-15 23:30,16,1222.5,1223.25,1221.75,1223,121
20111201|2011-12-16 00:00,16,1223,1225.75,1222.5,1225.75,150
20111201|2011-12-16 00:30,16,1225.5,1226.75,1225.5,1226.25,480
20111201|2011-12-16 01:00,16,1226.75,1229.25,1226.25,1226.75,886
20111201|2011-12-16 01:30,16,1226.75,1227.5,1225.5,1226.5,550
20111201|2011-12-16 02:00,16,1226.25,1226.25,1222.5,1222.75,1323
20111201|2011-12-16 02:30,16,1223.25,1225.75,1222.75,1224,513
20111201|2011-12-16 03:00,16,1224.25,1226.25,1223.75,1224.5,694
20111201|2011-12-16 03:30,16,1224.5,1225.75,1223.5,1224,398
20111201|2011-12-16 04:00,16,1224,1224.75,1222.75,1224.75,556
20111201|2011-12-16 04:30,16,1224.75,1228.25,1224.5,1225.75,858
20111201|2011-12-16 05:00,16,1225.5,1225.75,1223.5,1225,446
20111201|2011-12-16 05:30,16,1224.5,1226.25,1224,1225.25,1693
20111201|2011-12-16 06:00,16,1225.25,1227,1224,1226.25,2100
20111201|2011-12-16 06:30,16,1226.5,1228.5,1226,1226.75,1259
20111201|2011-12-16 07:00,16,1227,1228.5,1227,1227.5,1936
20111201|2011-12-16 07:30,16,1227.75,1228,1226,1226.5,2850
20111201|2011-12-16 08:00,16,1226.5,1227,1223.5,1224,6454
20120301|2011-10-07 08:00,7,1161.75,1161.75,1157,1159.25,28
20120301|2011-10-07 08:30,7,1159,1159,1151.25,1156.5,76
20120301|2011-10-07 09:00,7,1154.75,1158.75,1154,1158.75,39
20120301|2011-10-07 09:30,7,1153.75,1155.75,1152.25,1152.25,4
20120301|2011-10-07 10:00,7,1151.75,1152.25,1147,1150.75,49
20120301|2011-10-07 10:30,7,1151.5,1152.75,1150,1151.5,23
20120301|2011-10-07 11:00,7,1152.75,1153.75,1142.25,1144.5,109
20120301|2011-10-07 11:30,7,1144,1146,1140,1140,81
20120301|2011-10-07 12:00,7,1143,1144.5,1139,1144,39
20120301|2011-10-07 12:30,7,1140.75,1144.5,1139.5,1144.5,19
20120301|2011-10-07 13:00,7,1145.25,1149,1142.75,1147.75,32
20120301|2011-10-07 13:30,7,1145.5,1148,1145.5,1147,28
20120301|2011-10-07 14:00,7,1148,1157,1148,1157,68
20120301|2011-10-07 14:30,7,1158,1158,1144.25,1144.25,23
20120301|2011-10-07 15:00,7,1145,1149,1144.75,1148.75,12
20120301|2011-10-09 17:00,10,1150.5,1151.5,1150.5,1151.5,3
20120301|2011-10-09 19:00,10,1158,1159.5,1158,1158.25,28
20120301|2011-10-09 19:30,10,1157.25,1161.5,1157.25,1161.5,10
20120301|2011-10-09 20:00,10,1162,1163.5,1161.5,1162.5,54
20120301|2011-10-09 21:30,10,1158.75,1158.75,1158.75,1158.75,5
20120301|2011-10-09 22:00,10,1158.75,1159.5,1158.75,1159.5,18
20120301|2011-10-09 22:30,10,1160.25,1160.5,1160,1160.5,7
20120301|2011-10-10 00:30,10,1161.75,1162,1161.75,1162,3
20120301|2011-10-10 01:00,10,1161,1161,1161,1161,1
20120301|2011-10-10 01:30,10,1161,1161,1161,1161,3
20120301|2011-10-10 02:00,10,1161,1161,1157,1157,8
20120301|2011-10-10 02:30,10,1160,1161.75,1160,1161.75,12
20120301|2011-10-10 03:00,10,1158,1159.25,1158,1159.25,4
20120301|2011-10-10 03:30,10,1162,1162,1162,1162,1
20120301|2011-10-10 04:30,10,1161,1161.5,1161,1161.5,2
20120301|2011-10-10 05:00,10,1164.75,1165.25,1164.25,1165,18
20120301|2011-10-10 05:30,10,1165.25,1165.25,1165.25,1165.25,1
20120301|2011-10-10 06:00,10,1164.25,1164.25,1164.25,1164.25,2
20120301|2011-10-10 06:30,10,1162,1162,1162,1162,1
20120301|2011-10-10 07:00,10,1163.25,1164.25,1163.25,1164.25,4
20120301|2011-10-10 07:30,10,1163.25,1163.25,1162.25,1162.25,10
20120301|2011-10-10 08:00,10,1163,1163.25,1163,1163.25,2
20120301|2011-10-10 08:30,10,1166.5,1171.5,1165.5,1171.5,22
20120301|2011-10-10 09:00,10,1172.25,1177,1171.75,1177,60
20120301|2011-10-10 09:30,10,1176.25,1178.25,1176,1176.25,19
20120301|2011-10-10 10:00,10,1176,1176.75,1175.5,1176.75,61
20120301|2011-10-10 10:30,10,1177.5,1178,1176.5,1177,34
20120301|2011-10-10 11:00,10,1177.75,1177.75,1177.25,1177.25,4
20120301|2011-10-10 11:30,10,1178,1178,1175.75,1175.75,5
20120301|2011-10-10 12:00,10,1176.75,1180.5,1176.75,1178.75,31
20120301|2011-10-10 12:30,10,1178,1178.25,1177.5,1177.5,22
20120301|2011-10-10 13:00,10,1178,1178.75,1176.5,1178,45
20120301|2011-10-10 13:30,10,1178.5,1178.5,1176.25,1176.5,70
20120301|2011-10-10 14:00,10,1176,1176,1172.25,1174,82
20120301|2011-10-10 14:30,10,1171,1183.25,1171,1183.25,66
20120301|2011-10-10 15:00,10,1184,1186,1183.5,1185.25,64
20120301|2011-10-10 15:30,11,1183.75,1184.5,1183.75,1184.5,2
20120301|2011-10-10 16:00,11,1183.5,1183.5,1183.5,1183.5,1
20120301|2011-10-10 17:00,11,1183,1183.75,1181.75,1181.75,40
20120301|2011-10-10 18:30,11,1182.75,1182.75,1182.75,1182.75,1
20120301|2011-10-10 19:00,11,1183,1183,1183,1183,2
20120301|2011-10-10 19:30,11,1183.25,1184.25,1183,1183.75,33
20120301|2011-10-10 20:00,11,1182.5,1182.5,1182.5,1182.5,3
20120301|2011-10-10 20:30,11,1182.75,1182.75,1182.25,1182.25,2
20120301|2011-10-10 21:00,11,1182.75,1183,1182.75,1183,3
20120301|2011-10-10 21:30,11,1181,1181.25,1180.75,1181.25,9
20120301|2011-10-11 00:00,11,1183.75,1183.75,1183.75,1183.75,6
20120301|2011-10-11 01:00,11,1184,1184,1181,1181,2
20120301|2011-10-11 01:30,11,1181,1181,1178.75,1178.75,3
20120301|2011-10-11 02:00,11,1179.25,1179.25,1179.25,1179.25,2
20120301|2011-10-11 02:30,11,1184,1184,1180.75,1180.75,4
20120301|2011-10-11 03:00,11,1179.5,1179.5,1178,1178,12
20120301|2011-10-11 03:30,11,1177,1177.5,1175.75,1175.75,14
20120301|2011-10-11 04:00,11,1176.5,1177.5,1176.5,1177.5,3
20120301|2011-10-11 04:30,11,1176.25,1177,1176.25,1177,6
20120301|2011-10-11 05:00,11,1178.5,1180,1178.5,1180,7
20120301|2011-10-11 05:30,11,1179,1179,1179,1179,1
20120301|2011-10-11 06:00,11,1179.5,1180.25,1179.5,1180.25,7
20120301|2011-10-11 06:30,11,1181,1181.75,1179.75,1179.75,8
20120301|2011-10-11 07:00,11,1178.5,1180.25,1178.5,1180.25,2
20120301|2011-10-11 07:30,11,1177,1177,1175,1175,10
20120301|2011-10-11 08:00,11,1176.5,1177.5,1176.5,1177.5,4
20120301|2011-10-11 08:30,11,1176.5,1182,1176.5,1180.75,16
20120301|2011-10-11 09:00,11,1177.75,1184.5,1177.75,1184.5,65
20120301|2011-10-11 09:30,11,1184.75,1187.25,1184.5,1186.25,23
20120301|2011-10-11 10:00,11,1184.5,1184.75,1182.25,1182.75,41
20120301|2011-10-11 10:30,11,1184,1186.25,1184,1186.25,37
20120301|2011-10-11 11:00,11,1186.5,1186.75,1186.5,1186.75,2
20120301|2011-10-11 11:30,11,1184,1184,1181.5,1182.75,25
20120301|2011-10-11 12:00,11,1183.5,1184,1180.25,1183.75,73
20120301|2011-10-11 12:30,11,1185,1186,1184,1184.25,44
20120301|2011-10-11 13:00,11,1185.5,1187,1182,1182.5,5
20120301|2011-10-11 13:30,11,1182,1183.5,1181,1183.5,44
20120301|2011-10-11 14:00,11,1186,1186.25,1183.5,1186,16
20120301|2011-10-11 14:30,11,1187,1187.25,1183.25,1184.75,38
20120301|2011-10-11 15:00,11,1184.5,1184.5,1183.25,1183.25,11
20120301|2011-10-11 15:30,12,1181.25,1181.25,1179.5,1179.5,58
20120301|2011-10-11 16:00,12,1180,1181.25,1180,1181.25,10
20120301|2011-10-11 17:00,12,1180.5,1180.75,1179.5,1179.5,9
20120301|2011-10-11 17:30,12,1180.5,1180.5,1180.5,1180.5,1
20120301|2011-10-11 18:00,12,1180,1180,1179.5,1179.5,22
20120301|2011-10-11 18:30,12,1179.5,1179.5,1179,1179,11
20120301|2011-10-11 19:00,12,1180,1180,1178,1178,19
20120301|2011-10-11 19:30,12,1178.25,1178.25,1176.75,1176.75,26
20120301|2011-10-11 20:00,12,1177,1177,1175.25,1176.25,13
20120301|2011-10-11 20:30,12,1175.5,1176.25,1175.5,1176.25,2
20120301|2011-10-11 21:00,12,1176.75,1178.75,1176.75,1178.75,3
20120301|2011-10-11 21:30,12,1178.25,1179,1178.25,1179,40
20120301|2011-10-11 22:00,12,1179,1179.25,1179,1179.25,4
20120301|2011-10-11 22:30,12,1179.75,1179.75,1179.25,1179.25,3
20120301|2011-10-11 23:30,12,1180,1180,1180,1180,2
20120301|2011-10-12 00:30,12,1181,1181.75,1181,1181,17
20120301|2011-10-12 01:00,12,1183.5,1183.5,1183,1183.5,4
20120301|2011-10-12 02:00,12,1183.5,1183.5,1178.5,1178.5,15
20120301|2011-10-12 02:30,12,1182,1182,1182,1182,2
20120301|2011-10-12 03:00,12,1183.5,1192,1183,1191.25,39
20120301|2011-10-12 03:30,12,1191.75,1192.5,1191.5,1191.5,6
20120301|2011-10-12 04:00,12,1191.5,1194.75,1191.5,1194.5,17
20120301|2011-10-12 04:30,12,1193.75,1196.5,1193.75,1196.5,19
20120301|2011-10-12 05:00,12,1195,1197.25,1195,1195.75,31
20120301|2011-10-12 05:30,12,1194.75,1194.75,1194,1194.5,13
20120301|2011-10-12 06:00,12,1196.25,1196.25,1193.5,1193.5,3
20120301|2011-10-12 06:30,12,1193.5,1193.5,1191.5,1191.5,13
20120301|2011-10-12 07:00,12,1191,1192.25,1191,1192.25,13
20120301|2011-10-12 07:30,12,1191.5,1193.25,1191.5,1193.25,47
20120301|2011-10-12 08:00,12,1196,1197,1193.75,1193.75,100
20120301|2011-10-12 08:30,12,1194.25,1196,1192,1196,18
20120301|2011-10-12 09:00,12,1198.25,1201,1198.25,1200.5,56
20120301|2011-10-12 09:30,12,1202,1203,1198,1198.25,14
20120301|2011-10-12 10:00,12,1201.25,1202.25,1201.25,1202.25,5
20120301|2011-10-12 10:30,12,1202.25,1202.25,1201,1201,43
20120301|2011-10-12 11:00,12,1201.25,1201.25,1199,1200.5,7
20120301|2011-10-12 11:30,12,1202,1205.75,1202,1205,50
20120301|2011-10-12 12:00,12,1205.25,1207.75,1204.75,1204.75,14
20120301|2011-10-12 12:30,12,1204.5,1206.5,1204.5,1204.5,3
20120301|2011-10-12 13:00,12,1204,1207.5,1204,1207.5,5
20120301|2011-10-12 13:30,12,1208.5,1209.25,1202,1202,22
20120301|2011-10-12 14:00,12,1202,1203,1200,1203,25
20120301|2011-10-12 14:30,12,1202.25,1202.5,1196,1196,44
20120301|2011-10-12 15:00,12,1196.5,1197,1190.5,1191.5,29
20120301|2011-10-12 15:30,13,1193.25,1193.25,1191.5,1192.25,7
20120301|2011-10-12 16:00,13,1192.5,1192.5,1192.5,1192.5,1
20120301|2011-10-12 18:00,13,1194.25,1194.25,1192.25,1192.25,19
20120301|2011-10-12 19:00,13,1191.75,1191.75,1191.75,1191.75,1
20120301|2011-10-12 19:30,13,1191,1192.75,1191,1192.25,10
20120301|2011-10-12 21:00,13,1191.5,1192,1191.5,1192,5
20120301|2011-10-12 21:30,13,1192.75,1193.25,1192.75,1193.25,2
20120301|2011-10-12 22:30,13,1193.25,1193.25,1193.25,1193.25,1
20120301|2011-10-12 23:00,13,1192.5,1192.75,1192.5,1192.75,36
20120301|2011-10-12 23:30,13,1192.75,1192.75,1192.75,1192.75,1
20120301|2011-10-13 00:30,13,1190.5,1190.5,1189.75,1189.75,10
20120301|2011-10-13 01:00,13,1190,1190,1190,1190,1
20120301|2011-10-13 02:00,13,1192.25,1194.75,1192.25,1194.75,8
20120301|2011-10-13 02:30,13,1196,1197.25,1195.75,1197.25,10
20120301|2011-10-13 03:00,13,1194.75,1194.75,1194.75,1194.75,1
20120301|2011-10-13 03:30,13,1188.5,1188.75,1187.5,1188.5,5
20120301|2011-10-13 04:00,13,1189,1190.5,1188.75,1188.75,12
20120301|2011-10-13 04:30,13,1187.5,1187.5,1186,1187.25,11
20120301|2011-10-13 05:00,13,1186,1188.5,1186,1188.5,2
20120301|2011-10-13 05:30,13,1187,1187,1187,1187,1
20120301|2011-10-13 06:30,13,1186.25,1186.25,1186.25,1186.25,1
20120301|2011-10-13 07:00,13,1185.25,1185.5,1185.25,1185.5,2
20120301|2011-10-13 07:30,13,1187,1188.25,1186.75,1187.25,5
20120301|2011-10-13 08:00,13,1188.75,1189,1187.75,1187.75,22
20120301|2011-10-13 08:30,13,1187.75,1188.75,1182.5,1183,67
20120301|2011-10-13 09:00,13,1182.75,1186,1181.5,1186,56
20120301|2011-10-13 09:30,13,1186,1187.5,1180,1180,35
20120301|2011-10-13 10:00,13,1180.5,1183.25,1179.75,1181.5,33
20120301|2011-10-13 10:30,13,1183.75,1186,1183.75,1184.25,23
20120301|2011-10-13 11:00,13,1185,1185,1183.25,1183.25,42
20120301|2011-10-13 11:30,13,1182,1182.25,1182,1182.25,2
20120301|2011-10-13 12:00,13,1185,1189.5,1185,1189.5,10
20120301|2011-10-13 12:30,13,1189.75,1190.25,1189.25,1189.25,34
20120301|2011-10-13 13:00,13,1187.75,1187.75,1187.25,1187.25,4
20120301|2011-10-13 13:30,13,1188.75,1194.25,1188.75,1193.5,137
20120301|2011-10-13 14:00,13,1195.5,1196,1190.75,1190.75,153
20120301|2011-10-13 14:30,13,1191,1193.75,1189,1192.5,20
20120301|2011-10-13 15:00,13,1193,1195.5,1191.75,1191.75,64
20120301|2011-10-13 15:30,14,1190.75,1190.75,1190.75,1190.75,1
20120301|2011-10-13 16:00,14,1192.25,1193.75,1192.25,1193,11
20120301|2011-10-13 17:00,14,1193,1193,1193,1193,1
20120301|2011-10-13 17:30,14,1191.75,1191.75,1191,1191,11
20120301|2011-10-13 18:00,14,1189.75,1190.5,1189.75,1190.5,8
20120301|2011-10-13 19:00,14,1191.75,1191.75,1188.75,1188.75,3
20120301|2011-10-13 20:00,14,1188.25,1188.25,1188,1188,4
20120301|2011-10-13 20:30,14,1187.25,1192.25,1187.25,1191.5,26
20120301|2011-10-13 21:00,14,1190.5,1190.5,1189.25,1189.25,31
20120301|2011-10-13 21:30,14,1189.75,1189.75,1187.75,1188,24
20120301|2011-10-13 22:00,14,1188.25,1188.75,1188,1188.75,6
20120301|2011-10-14 00:00,14,1190.25,1190.25,1190.25,1190.25,5
20120301|2011-10-14 00:30,14,1191.75,1194,1191.75,1194,2
20120301|2011-10-14 01:00,14,1196,1196,1196,1196,8
20120301|2011-10-14 01:30,14,1195,1195,1195,1195,1
20120301|2011-10-14 02:00,14,1192.25,1192.25,1190.75,1190.75,13
20120301|2011-10-14 02:30,14,1190,1190.5,1190,1190.5,6
20120301|2011-10-14 03:00,14,1196,1198.5,1196,1198.5,12
20120301|2011-10-14 03:30,14,1199.75,1201.5,1199.75,1201.5,7
20120301|2011-10-14 04:00,14,1199.75,1200.5,1199.5,1200,28
20120301|2011-10-14 04:30,14,1201.75,1203.5,1201.75,1202,33
20120301|2011-10-14 05:00,14,1202.75,1203.25,1202.75,1203.25,7
20120301|2011-10-14 05:30,14,1202.75,1202.75,1202.75,1202.75,2
20120301|2011-10-14 06:00,14,1201,1201.25,1199.5,1201,40
20120301|2011-10-14 06:30,14,1200.5,1202,1200.5,1202,8
20120301|2011-10-14 07:00,14,1204,1204,1203.5,1204,7
20120301|2011-10-14 07:30,14,1207.5,1207.75,1204.75,1204.75,39
20120301|2011-10-14 08:00,14,1205.5,1209.25,1205.5,1209,11
20120301|2011-10-14 08:30,14,1207,1210.5,1207,1208.25,25
20120301|2011-10-14 09:00,14,1208.25,1208.25,1205,1205,8
20120301|2011-10-14 09:30,14,1204.5,1205,1203,1205,119
20120301|2011-10-14 10:00,14,1206.5,1206.5,1201.75,1201.75,4
20120301|2011-10-14 10:30,14,1202.5,1203.25,1202.5,1203.25,9
20120301|2011-10-14 11:00,14,1201.75,1203,1201,1202.25,17
20120301|2011-10-14 11:30,14,1203,1204.25,1203,1204,71
20120301|2011-10-14 12:00,14,1204.25,1205.5,1204.25,1205.5,14
20120301|2011-10-14 12:30,14,1205,1208,1205,1207.25,32
20120301|2011-10-14 13:00,14,1207.5,1207.75,1206.5,1206.5,61
20120301|2011-10-14 13:30,14,1206,1208.5,1206,1208.5,3
20120301|2011-10-14 14:00,14,1209.25,1210.5,1208.75,1210.5,16
20120301|2011-10-14 14:30,14,1210.75,1214.25,1208.5,1214.25,158
20120301|2011-10-14 15:00,14,1214,1214.5,1214,1214,14
20120301|2011-10-16 17:00,17,1213.75,1215.5,1213.75,1215.5,42
20120301|2011-10-16 17:30,17,1215.25,1215.25,1215,1215,4
20120301|2011-10-16 18:00,17,1215.5,1216.75,1215.5,1216.75,7
20120301|2011-10-16 18:30,17,1215.75,1215.75,1215.25,1215.25,14
20120301|2011-10-16 19:00,17,1215.75,1217,1215.75,1217,4
20120301|2011-10-16 19:30,17,1218.5,1218.5,1218,1218,3
20120301|2011-10-16 20:00,17,1217.5,1217.5,1216.75,1217,6
20120301|2011-10-16 20:30,17,1217.25,1220.75,1217.25,1219.25,69
20120301|2011-10-16 21:00,17,1219.5,1221,1219.5,1220.75,14
20120301|2011-10-16 21:30,17,1219.75,1219.75,1219.75,1219.75,1
20120301|2011-10-16 22:00,17,1220.25,1220.5,1220.25,1220.5,3
20120301|2011-10-16 23:00,17,1219.25,1220.5,1219.25,1220.25,19
20120301|2011-10-16 23:30,17,1220.5,1220.5,1220.5,1220.5,10
20120301|2011-10-17 00:30,17,1218.25,1218.75,1218,1218,22
20120301|2011-10-17 01:00,17,1219,1219,1218,1218,4
20120301|2011-10-17 01:30,17,1217,1219.5,1217,1219.5,4
20120301|2011-10-17 02:00,17,1218.75,1222,1218,1222,181
20120301|2011-10-17 02:30,17,1221,1223.25,1221,1223,20
20120301|2011-10-17 03:00,17,1222.25,1224,1222.25,1224,5
20120301|2011-10-17 04:00,17,1223.25,1223.25,1219.75,1219.75,4
20120301|2011-10-17 04:30,17,1219.25,1219.25,1218.5,1219.25,11
20120301|2011-10-17 05:00,17,1218,1218.5,1218,1218.5,3
20120301|2011-10-17 05:30,17,1216.25,1216.25,1213.75,1214.25,17
20120301|2011-10-17 06:00,17,1214.25,1214.25,1211,1211.75,23
20120301|2011-10-17 06:30,17,1213,1213.5,1210,1210,16
20120301|2011-10-17 07:00,17,1211,1212,1211,1212,5
20120301|2011-10-17 07:30,17,1211,1212,1208,1208.75,6
20120301|2011-10-17 08:00,17,1208.25,1209,1207.25,1207.25,15
20120301|2011-10-17 08:30,17,1208.25,1208.25,1203.75,1204,42
20120301|2011-10-17 09:00,17,1203,1203.5,1200,1200,14
20120301|2011-10-17 09:30,17,1199.25,1201.5,1197,1200,95
20120301|2011-10-17 10:00,17,1200,1201.5,1199.5,1201.5,61
20120301|2011-10-17 10:30,17,1202.5,1202.5,1199,1199.5,56
20120301|2011-10-17 11:00,17,1198.25,1198.5,1195.75,1197.75,58
20120301|2011-10-17 11:30,17,1198,1198,1193.75,1195,9
20120301|2011-10-17 12:00,17,1194.25,1196.75,1194.25,1196.75,2
20120301|2011-10-17 12:30,17,1195.25,1195.25,1191.75,1193,26
20120301|2011-10-17 13:00,17,1193,1193,1191.5,1191.75,25
20120301|2011-10-17 13:30,17,1188.5,1192.5,1188.5,1192.5,99
20120301|2011-10-17 14:00,17,1192.25,1195,1191.75,1191.75,23
20120301|2011-10-17 14:30,17,1191,1194.75,1187.75,1190,124
20120301|2011-10-17 15:00,17,1191.75,1192.25,1188,1188,9
20120301|2011-10-17 15:30,18,1195.5,1195.5,1185.5,1185.75,170
20120301|2011-10-17 16:00,18,1185.75,1185.75,1181.75,1184.5,22
20120301|2011-10-17 17:00,18,1184,1185.5,1184,1185.5,6
20120301|2011-10-17 18:00,18,1186.75,1187.5,1186.5,1187.5,38
20120301|2011-10-17 18:30,18,1185.5,1185.5,1185.5,1185.5,5
20120301|2011-10-17 19:00,18,1185.25,1185.25,1185.25,1185.25,10
20120301|2011-10-17 20:00,18,1188.25,1189,1188.25,1188.75,101
20120301|2011-10-17 21:00,18,1186.75,1186.75,1185,1185.25,42
20120301|2011-10-17 22:30,18,1188.5,1188.5,1188.5,1188.5,1
20120301|2011-10-17 23:00,18,1189.25,1189.25,1189.25,1189.25,10
20120301|2011-10-18 00:00,18,1187,1187.5,1187,1187.5,6
20120301|2011-10-18 01:00,18,1187.75,1187.75,1187.75,1187.75,1
20120301|2011-10-18 01:30,18,1186,1186.25,1186,1186.25,2
20120301|2011-10-18 02:00,18,1187.25,1187.25,1185.75,1185.75,16
20120301|2011-10-18 02:30,18,1182.5,1182.5,1182,1182,6
20120301|2011-10-18 03:00,18,1186,1187.5,1186,1187.5,2
20120301|2011-10-18 04:00,18,1185,1188.75,1185,1188.75,3
20120301|2011-10-18 04:30,18,1184.25,1184.25,1184,1184,6
20120301|2011-10-18 05:00,18,1186.25,1186.25,1186.25,1186.25,1
20120301|2011-10-18 06:00,18,1186.75,1186.75,1185.75,1185.75,3
20120301|2011-10-18 06:30,18,1186,1186,1179.75,1179.75,10
20120301|2011-10-18 07:00,18,1181,1185,1181,1185,47
20120301|2011-10-18 07:30,18,1186.5,1187,1186,1186.5,85
20120301|2011-10-18 08:00,18,1189,1192,1188.75,1189.25,53
20120301|2011-10-18 08:30,18,1191,1192,1181.25,1183.5,91
20120301|2011-10-18 09:00,18,1183,1187.25,1181,1187.25,56
20120301|2011-10-18 09:30,18,1190.25,1196,1190.25,1195.75,46
20120301|2011-10-18 10:00,18,1193.25,1195,1192,1192,6
20120301|2011-10-18 10:30,18,1192.75,1201.5,1192.75,1201.5,40
20120301|2011-10-18 11:00,18,1201,1201,1198,1198,11
20120301|2011-10-18 11:30,18,1201.25,1203.5,1201.25,1203.5,25
20120301|2011-10-18 12:00,18,1203,1203,1199.5,1202,48
20120301|2011-10-18 12:30,18,1201.75,1204.75,1201.25,1204.75,10
20120301|2011-10-18 13:00,18,1203.5,1206.25,1203.5,1206,6
20120301|2011-10-18 13:30,18,1202.75,1202.75,1202.75,1202.75,2
20120301|2011-10-18 14:00,18,1207,1222.5,1207,1217,242
20120301|2011-10-18 14:30,18,1214,1220,1210.5,1214,38
20120301|2011-10-18 15:00,18,1214,1217.5,1210.75,1217.5,50
20120301|2011-10-18 15:30,19,1216,1216,1209.75,1209.75,47
20120301|2011-10-18 16:00,19,1211.25,1211.25,1211.25,1211.25,1
20120301|2011-10-18 17:00,19,1209.5,1213.5,1209.5,1213.5,2
20120301|2011-10-18 17:30,19,1212.25,1212.5,1212.25,1212.5,50
20120301|2011-10-18 18:00,19,1211.25,1211.25,1211.25,1211.25,1
20120301|2011-10-18 18:30,19,1211.5,1211.5,1211.5,1211.5,1
20120301|2011-10-18 19:00,19,1210.5,1210.5,1210.5,1210.5,1
20120301|2011-10-18 19:30,19,1210.25,1210.25,1210.25,1210.25,26
20120301|2011-10-18 20:00,19,1211.5,1211.5,1211.5,1211.5,1
20120301|2011-10-18 20:30,19,1212,1212.25,1210,1210,6
20120301|2011-10-18 21:30,19,1213.25,1213.25,1213.25,1213.25,6
20120301|2011-10-18 22:00,19,1213.25,1214,1212.5,1212.5,30
20120301|2011-10-18 22:30,19,1211.75,1211.75,1211.75,1211.75,2
20120301|2011-10-19 00:00,19,1212.25,1212.25,1212.25,1212.25,1
20120301|2011-10-19 00:30,19,1211.75,1211.75,1211,1211.25,15
20120301|2011-10-19 01:00,19,1211.75,1212,1211,1212,11
20120301|2011-10-19 01:30,19,1213.75,1213.75,1213.75,1213.75,6
20120301|2011-10-19 02:00,19,1209.75,1210.75,1209.75,1210.5,14
20120301|2011-10-19 03:00,19,1210.5,1210.75,1210.5,1210.75,2
20120301|2011-10-19 03:30,19,1210.5,1212.75,1210,1212.75,15
20120301|2011-10-19 04:00,19,1213.5,1217.5,1213.5,1216.5,13
20120301|2011-10-19 04:30,19,1219,1219,1219,1219,1
20120301|2011-10-19 05:00,19,1217.75,1217.75,1217,1217,16
20120301|2011-10-19 06:00,19,1220,1220.25,1218.25,1218.25,11
20120301|2011-10-19 06:30,19,1216.25,1216.25,1213.5,1213.5,9
20120301|2011-10-19 07:00,19,1212.5,1212.5,1212,1212,29
20120301|2011-10-19 07:30,19,1214.75,1217,1214.25,1216,37
20120301|2011-10-19 08:00,19,1215.75,1215.75,1215.75,1215.75,3
20120301|2011-10-19 08:30,19,1212.5,1215.5,1209.5,1209.75,40
20120301|2011-10-19 09:00,19,1213.25,1219.25,1213.25,1219.25,36
20120301|2011-10-19 09:30,19,1219,1219,1215.5,1218,11
20120301|2011-10-19 10:00,19,1217,1217,1213.75,1213.75,8
20120301|2011-10-19 10:30,19,1216.75,1216.75,1213.25,1213.25,4
20120301|2011-10-19 11:00,19,1212.25,1213.5,1212.25,1213.5,12
20120301|2011-10-19 11:30,19,1213,1216,1213,1216,7
20120301|2011-10-19 12:00,19,1216,1216.25,1214.75,1214.75,11
20120301|2011-10-19 12:30,19,1211.5,1211.75,1210.5,1210.5,26
20120301|2011-10-19 13:00,19,1210.5,1210.5,1200.75,1200.75,15
20120301|2011-10-19 13:30,19,1199.5,1203.75,1199.5,1200,17
20120301|2011-10-19 14:00,19,1199,1201.75,1197.75,1199.25,14
20120301|2011-10-19 14:30,19,1202,1202.25,1196,1199.5,68
20120301|2011-10-19 15:00,19,1199.5,1200.25,1199.5,1200.25,12
20120301|2011-10-19 15:30,20,1200.25,1201.25,1200.25,1201.25,31
20120301|2011-10-19 17:30,20,1202.5,1202.5,1202.5,1202.5,1
20120301|2011-10-19 18:30,20,1203.5,1203.5,1203.5,1203.5,1
20120301|2011-10-19 19:00,20,1205,1205,1205,1205,50
20120301|2011-10-19 20:00,20,1203,1203,1201.75,1202,45
20120301|2011-10-19 20:30,20,1201.75,1201.75,1201,1201,5
20120301|2011-10-19 21:30,20,1201.5,1201.5,1199.75,1199.75,10
20120301|2011-10-19 22:30,20,1199.5,1199.5,1198.75,1199,4
20120301|2011-10-19 23:30,20,1198.25,1199,1197.5,1198.5,7
20120301|2011-10-20 00:00,20,1197,1197,1197,1197,1
20120301|2011-10-20 00:30,20,1196.25,1196.75,1196.25,1196.75,9
20120301|2011-10-20 01:00,20,1197.25,1197.25,1197.25,1197.25,1
20120301|2011-10-20 01:30,20,1198.75,1198.75,1198,1198,2
20120301|2011-10-20 02:00,20,1196.75,1197,1196.75,1197,2
20120301|2011-10-20 03:00,20,1202.75,1203.5,1202.75,1203.5,2
20120301|2011-10-20 04:00,20,1200,1208,1200,1207.25,9
20120301|2011-10-20 04:30,20,1205.25,1205.25,1205.25,1205.25,1
20120301|2011-10-20 05:00,20,1205.25,1205.25,1205.25,1205.25,1
20120301|2011-10-20 05:30,20,1206.75,1208,1206.75,1207.5,16
20120301|2011-10-20 06:00,20,1207,1207,1204.75,1204.75,6
20120301|2011-10-20 06:30,20,1206.5,1206.5,1206.5,1206.5,1
20120301|2011-10-20 07:00,20,1206.25,1208,1206.25,1208,2
20120301|2011-10-20 07:30,20,1205.25,1207.25,1205.25,1206.75,20
20120301|2011-10-20 08:00,20,1206,1207.25,1199,1204.25,94
20120301|2011-10-20 08:30,20,1202.75,1203,1197.25,1200,36
20120301|2011-10-20 09:00,20,1204.25,1206,1199.75,1200.75,31
20120301|2011-10-20 09:30,20,1201.25,1203,1195,1195,29
20120301|2011-10-20 10:00,20,1192,1195,1191.25,1195,17
20120301|2011-10-20 10:30,20,1193.75,1196,1189.25,1190.5,11
20120301|2011-10-20 11:00,20,1191.25,1191.5,1186.5,1189.5,50
20120301|2011-10-20 11:30,20,1190,1196,1190,1196,13
20120301|2011-10-20 12:00,20,1194.75,1205,1194.75,1204.5,18
20120301|2011-10-20 12:30,20,1203,1203,1198.75,1202,11
20120301|2011-10-20 13:00,20,1199,1200.5,1198.25,1200.5,5
20120301|2011-10-20 13:30,20,1200.25,1207.25,1200.25,1206.75,75
20120301|2011-10-20 14:00,20,1206.25,1206.25,1200.75,1200.75,11
20120301|2011-10-20 14:30,20,1201,1206.75,1201,1203.75,21
20120301|2011-10-20 15:00,20,1203.25,1203.5,1202.5,1203.5,27
20120301|2011-10-20 15:30,21,1202.5,1204.5,1202.5,1204.5,2
20120301|2011-10-20 16:00,21,1203.5,1203.5,1203.5,1203.5,1
20120301|2011-10-20 17:30,21,1205,1205,1204.5,1204.5,2
20120301|2011-10-20 19:00,21,1205.25,1206.5,1205.25,1206.5,16
20120301|2011-10-20 19:30,21,1205,1205.5,1205,1205.5,3
20120301|2011-10-20 20:00,21,1206,1206,1205.75,1205.75,3
20120301|2011-10-20 20:30,21,1208,1208,1208,1208,1
20120301|2011-10-20 21:00,21,1207.5,1208.25,1207.5,1208.25,6
20120301|2011-10-20 21:30,21,1208.25,1208.25,1208.25,1208.25,6
20120301|2011-10-20 22:00,21,1208,1208.75,1207.25,1207.25,45
20120301|2011-10-20 23:00,21,1205.5,1206,1205.5,1205.75,7
20120301|2011-10-21 00:30,21,1208.5,1208.5,1208,1208,6
20120301|2011-10-21 01:30,21,1206.5,1207,1206.5,1207,2
20120301|2011-10-21 02:00,21,1206.25,1206.75,1204.5,1206,32
20120301|2011-10-21 02:30,21,1207,1207,1206.75,1206.75,9
20120301|2011-10-21 04:00,21,1207.5,1208,1207.5,1208,6
20120301|2011-10-21 04:30,21,1209.25,1209.25,1209.25,1209.25,1
20120301|2011-10-21 05:30,21,1209,1209,1209,1209,10
20120301|2011-10-21 06:00,21,1212,1214.75,1211.75,1214.75,11
20120301|2011-10-21 06:30,21,1217.25,1217.25,1214.25,1216,21
20120301|2011-10-21 07:00,21,1215.75,1217.75,1215.5,1216,8
20120301|2011-10-21 07:30,21,1215.75,1215.75,1214.5,1215,22
20120301|2011-10-21 08:00,21,1217.75,1221,1217.75,1220.5,8
20120301|2011-10-21 08:30,21,1219,1223.75,1218.5,1223,67
20120301|2011-10-21 09:00,21,1221.25,1228.75,1220.75,1228,61
20120301|2011-10-21 09:30,21,1229.5,1229.5,1224.75,1224.75,21
20120301|2011-10-21 10:00,21,1224.5,1225.75,1222.5,1225.75,9
20120301|2011-10-21 10:30,21,1225.5,1227,1225.5,1226.25,14
20120301|2011-10-21 11:00,21,1224.75,1224.75,1223,1223.5,8
20120301|2011-10-21 11:30,21,1223.75,1223.75,1221.25,1222,13
20120301|2011-10-21 12:00,21,1221,1221,1217.5,1218,24
20120301|2011-10-21 12:30,21,1217,1218,1216,1216.5,29
20120301|2011-10-21 13:00,21,1216.25,1221.25,1215.75,1221.25,17
20120301|2011-10-21 13:30,21,1221.25,1223,1221.25,1223,11
20120301|2011-10-21 14:00,21,1223.75,1225,1223.25,1224,15
20120301|2011-10-21 14:30,21,1224.25,1228,1221,1228,37
20120301|2011-10-21 15:00,21,1227.25,1229.75,1226.75,1229.75,28
20120301|2011-10-23 17:00,24,1221,1221,1221,1221,1
20120301|2011-10-23 17:30,24,1222.75,1222.75,1222.75,1222.75,1
20120301|2011-10-23 18:30,24,1225.75,1226,1225.75,1226,7
20120301|2011-10-23 19:00,24,1228,1228,1227,1227,4
20120301|2011-10-23 19:30,24,1225.25,1225.25,1224.25,1224.5,24
20120301|2011-10-23 20:00,24,1224.25,1224.5,1224.25,1224.5,3
20120301|2011-10-23 20:30,24,1223.5,1225,1223.25,1225,11
20120301|2011-10-23 21:00,24,1226,1226,1225.25,1225.25,3
20120301|2011-10-23 21:30,24,1227,1228,1227,1228,9
20120301|2011-10-23 22:00,24,1228,1228,1228,1228,1
20120301|2011-10-23 22:30,24,1232,1235.75,1231.75,1235.75,30
20120301|2011-10-23 23:00,24,1234,1234,1234,1234,1
20120301|2011-10-24 00:00,24,1232.5,1233,1232.5,1233,3
20120301|2011-10-24 00:30,24,1232.25,1232.25,1232.25,1232.25,1
20120301|2011-10-24 01:00,24,1233.75,1236,1233.75,1236,4
20120301|2011-10-24 01:30,24,1235,1235.25,1234.25,1235.25,6
20120301|2011-10-24 02:00,24,1233.75,1235,1232,1233,7
20120301|2011-10-24 02:30,24,1233,1233,1232,1232,2
20120301|2011-10-24 03:00,24,1235,1235,1231,1231,7
20120301|2011-10-24 04:00,24,1229,1229,1229,1229,3
20120301|2011-10-24 04:30,24,1231,1231.25,1231,1231.25,6
20120301|2011-10-24 05:00,24,1232.5,1232.5,1232.25,1232.25,2
20120301|2011-10-24 05:30,24,1231,1231,1228.75,1229,5
20120301|2011-10-24 06:00,24,1227.5,1227.5,1227.5,1227.5,5
20120301|2011-10-24 06:30,24,1228.5,1229.75,1228,1229.75,7
20120301|2011-10-24 07:00,24,1230,1230,1228.25,1229.5,35
20120301|2011-10-24 07:30,24,1229.75,1233,1228,1233,21
20120301|2011-10-24 08:00,24,1232.75,1232.75,1229.5,1230,36
20120301|2011-10-24 08:30,24,1229.75,1236,1229.75,1234,23
20120301|2011-10-24 09:00,24,1234.5,1240.25,1233.25,1240.25,19
20120301|2011-10-24 09:30,24,1239.25,1240,1236.75,1237.5,13
20120301|2011-10-24 10:00,24,1239.75,1243,1239.25,1243,54
20120301|2011-10-24 10:30,24,1242.75,1244,1241.5,1241.75,95
20120301|2011-10-24 11:00,24,1241.75,1242,1241.75,1242,2
20120301|2011-10-24 11:30,24,1241.5,1241.5,1240,1240,23
20120301|2011-10-24 12:00,24,1241.5,1242.5,1241,1242.5,38
20120301|2011-10-24 12:30,24,1243,1246.5,1243,1246.5,7
20120301|2011-10-24 13:00,24,1242,1242.5,1241.75,1242.5,29
20120301|2011-10-24 13:30,24,1243,1243,1242.75,1242.75,14
20120301|2011-10-24 14:00,24,1245.25,1245.25,1239.75,1239.75,50
20120301|2011-10-24 14:30,24,1241.5,1244,1239.25,1243.75,52
20120301|2011-10-24 15:00,24,1243.75,1243.75,1241,1241,5
20120301|2011-10-24 15:30,25,1239.5,1241.5,1239.5,1241.5,15
20120301|2011-10-24 16:00,25,1241,1241,1241,1241,4
20120301|2011-10-24 17:00,25,1241.5,1241.5,1239.5,1239.5,17
20120301|2011-10-24 17:30,25,1240,1240,1240,1240,1
20120301|2011-10-24 19:00,25,1240.25,1240.25,1240.25,1240.25,1
20120301|2011-10-24 19:30,25,1239.25,1239.25,1239,1239,3
20120301|2011-10-24 20:00,25,1238.5,1238.5,1238.5,1238.5,2
20120301|2011-10-24 20:30,25,1238.5,1238.5,1238.5,1238.5,1
20120301|2011-10-24 21:00,25,1238,1238,1238,1238,2
20120301|2011-10-24 21:30,25,1237.5,1237.75,1237.25,1237.75,13
20120301|2011-10-24 22:00,25,1238.25,1239,1238.25,1239,4
20120301|2011-10-24 22:30,25,1237.5,1237.5,1237.5,1237.5,1
20120301|2011-10-24 23:00,25,1237.25,1237.25,1237.25,1237.25,15
20120301|2011-10-25 00:00,25,1238.5,1238.5,1237.5,1237.5,2
20120301|2011-10-25 00:30,25,1237,1237,1237,1237,4
20120301|2011-10-25 01:30,25,1239.25,1239.25,1237.25,1237.25,9
20120301|2011-10-25 02:00,25,1237,1237,1237,1237,16
20120301|2011-10-25 02:30,25,1243.75,1243.75,1242.25,1242.25,8
20120301|2011-10-25 03:00,25,1242.25,1242.25,1242.25,1242.25,1
20120301|2011-10-25 03:30,25,1240,1241.75,1240,1241.75,2
20120301|2011-10-25 04:00,25,1239.75,1243.25,1239.5,1243.25,15
20120301|2011-10-25 04:30,25,1243,1243,1242.25,1242.25,2
20120301|2011-10-25 05:00,25,1241.5,1243.5,1241,1243.5,10
20120301|2011-10-25 05:30,25,1244.75,1248,1244.75,1247.25,22
20120301|2011-10-25 06:00,25,1247,1247,1247,1247,1
20120301|2011-10-25 06:30,25,1246.25,1246.25,1245.75,1245.75,6
20120301|2011-10-25 07:00,25,1244,1244,1240.5,1240.5,69
20120301|2011-10-25 07:30,25,1240,1240.25,1237.5,1237.5,9
20120301|2011-10-25 08:00,25,1234.5,1239.25,1234.5,1236.75,96
20120301|2011-10-25 08:30,25,1237.5,1237.5,1221.75,1233,85
20120301|2011-10-25 09:00,25,1226.75,1231.5,1225,1231,41
20120301|2011-10-25 09:30,25,1231.75,1234,1230,1230,15
20120301|2011-10-25 10:00,25,1227.75,1227.75,1226,1226.25,144
20120301|2011-10-25 10:30,25,1229.25,1229.25,1228,1229.25,27
20120301|2011-10-25 11:00,25,1228.75,1232.75,1228,1232.5,42
20120301|2011-10-25 11:30,25,1232.75,1232.75,1229,1229.25,8
20120301|2011-10-25 12:00,25,1230,1231.25,1230,1231.25,6
20120301|2011-10-25 12:30,25,1229.75,1231,1229.25,1231,16
20120301|2011-10-25 13:00,25,1227.75,1227.75,1224.75,1226.5,26
20120301|2011-10-25 13:30,25,1226,1228.5,1224.75,1228.5,9
20120301|2011-10-25 14:00,25,1229.5,1229.5,1222.5,1223.25,37
20120301|2011-10-25 14:30,25,1224.75,1225.5,1216.5,1219.5,33
20120301|2011-10-25 15:00,25,1218.75,1221.25,1218,1218,45
20120301|2011-10-25 15:30,26,1219,1219,1218.5,1218.5,5
20120301|2011-10-25 16:00,26,1219.25,1219.25,1219.25,1219.25,2
20120301|2011-10-25 17:00,26,1219,1219,1219,1219,3
20120301|2011-10-25 18:30,26,1218.25,1218.25,1218,1218,19
20120301|2011-10-25 19:00,26,1219,1219,1219,1219,1
20120301|2011-10-25 20:30,26,1221,1221,1220.75,1221,5
20120301|2011-10-25 21:00,26,1221.5,1223,1221.5,1223,7
20120301|2011-10-25 21:30,26,1222.75,1222.75,1222.75,1222.75,4
20120301|2011-10-25 22:00,26,1222.75,1222.75,1222.5,1222.5,2
20120301|2011-10-25 22:30,26,1223,1223,1222.75,1222.75,3
20120301|2011-10-26 00:30,26,1223,1223,1223,1223,12
20120301|2011-10-26 01:30,26,1223,1223,1222.75,1222.75,25
20120301|2011-10-26 02:00,26,1227,1227,1225,1225,4
20120301|2011-10-26 02:30,26,1226,1228,1226,1227.25,4
20120301|2011-10-26 03:00,26,1227,1227,1225.5,1225.5,3
20120301|2011-10-26 03:30,26,1225,1225,1225,1225,2
20120301|2011-10-26 04:30,26,1225.75,1226.25,1225.75,1226.25,4
20120301|2011-10-26 05:30,26,1227.5,1227.5,1225.5,1225.5,6
20120301|2011-10-26 06:00,26,1226.25,1226.25,1226.25,1226.25,4
20120301|2011-10-26 06:30,26,1227.5,1227.5,1225,1225,7
20120301|2011-10-26 07:00,26,1225.75,1225.75,1225.75,1225.75,10
20120301|2011-10-26 07:30,26,1227.25,1229,1225,1229,26
20120301|2011-10-26 08:00,26,1229.5,1233.5,1229.5,1232.75,49
20120301|2011-10-26 08:30,26,1232,1233.25,1227.5,1228,29
20120301|2011-10-26 09:00,26,1227,1227.75,1221,1222.75,28
20120301|2011-10-26 09:30,26,1219.5,1220.75,1211.5,1213,42
20120301|2011-10-26 10:00,26,1214.5,1217.75,1214.5,1216.25,58
20120301|2011-10-26 10:30,26,1219,1221.5,1218,1221,11
20120301|2011-10-26 11:00,26,1219.5,1221.25,1219,1219,10
20120301|2011-10-26 11:30,26,1219,1219,1217.25,1217.25,7
20120301|2011-10-26 12:00,26,1216.5,1217,1215,1216.5,24
20120301|2011-10-26 12:30,26,1219.5,1227,1219.5,1226,35
20120301|2011-10-26 13:00,26,1227.5,1229.5,1226,1227.75,15
20120301|2011-10-26 13:30,26,1230,1232.5,1228,1228,22
20120301|2011-10-26 14:00,26,1229,1232.25,1228,1229.75,56
20120301|2011-10-26 14:30,26,1232,1235.5,1229.75,1231.5,26
20120301|2011-10-26 15:00,26,1231.75,1231.75,1230.5,1231,8
20120301|2011-10-26 15:30,27,1235.5,1236.25,1235.5,1236.25,2
20120301|2011-10-26 16:00,27,1237.75,1238.75,1237.5,1237.5,9
20120301|2011-10-26 17:30,27,1234,1234,1232.75,1232.75,5
20120301|2011-10-26 18:00,27,1233.25,1233.5,1232.5,1233.5,4
20120301|2011-10-26 19:00,27,1235,1236.5,1235,1236.25,11
20120301|2011-10-26 19:30,27,1235.5,1235.5,1233,1233,2
20120301|2011-10-26 20:00,27,1234.25,1234.25,1233.25,1233.25,2
20120301|2011-10-26 20:30,27,1236,1241,1236,1241,35
20120301|2011-10-26 21:00,27,1243,1245,1242,1243.25,56
20120301|2011-10-26 21:30,27,1244,1246.75,1242.5,1245.5,23
20120301|2011-10-26 22:00,27,1245.5,1246.25,1245,1246.25,18
20120301|2011-10-26 22:30,27,1247.5,1247.5,1247.5,1247.5,1
20120301|2011-10-26 23:00,27,1248.75,1249.5,1247.5,1247.5,20
20120301|2011-10-26 23:30,27,1246.5,1246.5,1246.25,1246.25,6
20120301|2011-10-27 00:00,27,1249,1251,1249,1251,14
20120301|2011-10-27 00:30,27,1250.5,1250.5,1250.5,1250.5,2
20120301|2011-10-27 01:00,27,1250,1251.25,1249.75,1249.75,7
20120301|2011-10-27 01:30,27,1249.25,1253.5,1249.25,1253.25,69
20120301|2011-10-27 02:00,27,1253,1253,1247.75,1249.25,57
20120301|2011-10-27 02:30,27,1248.75,1252.75,1248.75,1251.75,188
20120301|2011-10-27 03:00,27,1252.75,1253.25,1252.75,1253,3
20120301|2011-10-27 03:30,27,1251.75,1251.75,1250.25,1251,24
20120301|2011-10-27 04:00,27,1250,1253,1249.75,1252.75,8
20120301|2011-10-27 04:30,27,1254,1255,1254,1255,19
20120301|2011-10-27 05:00,27,1256.25,1256.25,1254.5,1255.75,13
20120301|2011-10-27 05:30,27,1256,1258.25,1256,1257.5,45
20120301|2011-10-27 06:00,27,1257.25,1257.5,1256.5,1257.5,6
20120301|2011-10-27 06:30,27,1257,1260.75,1257,1259.5,14
20120301|2011-10-27 07:00,27,1260.25,1263,1260.25,1262.25,33
20120301|2011-10-27 07:30,27,1262.75,1262.75,1259.5,1261.75,93
20120301|2011-10-27 08:00,27,1261.75,1267,1261.75,1264.75,94
20120301|2011-10-27 08:30,27,1266.25,1266.25,1260.75,1260.75,55
20120301|2011-10-27 09:00,27,1259,1260.75,1256.75,1257,18
20120301|2011-10-27 09:30,27,1255,1260.25,1254.5,1260,71
20120301|2011-10-27 10:00,27,1259.5,1261.5,1259.25,1259.25,51
20120301|2011-10-27 10:30,27,1261,1265.25,1261,1265.25,104
20120301|2011-10-27 11:00,27,1267,1269,1267,1267.5,39
20120301|2011-10-27 11:30,27,1267.75,1269,1266.75,1266.75,30
20120301|2011-10-27 12:00,27,1268,1272,1268,1270.5,86
20120301|2011-10-27 12:30,27,1271,1274.75,1270.75,1274.5,332
20120301|2011-10-27 13:00,27,1274.25,1276.75,1272.25,1275.25,230
20120301|2011-10-27 13:30,27,1275.5,1278.25,1275.25,1275.25,266
20120301|2011-10-27 14:00,27,1276.75,1283,1276.75,1280.5,120
20120301|2011-10-27 14:30,27,1280.5,1281,1268.75,1273.5,318
20120301|2011-10-27 15:00,27,1275.75,1278.25,1274.75,1278.25,147
20120301|2011-10-27 15:30,28,1276.5,1276.5,1276,1276,10
20120301|2011-10-27 17:00,28,1275.25,1276,1275.25,1276,10
20120301|2011-10-27 17:30,28,1276,1276,1276,1276,2
20120301|2011-10-27 18:00,28,1276,1276,1276,1276,8
20120301|2011-10-27 18:30,28,1277.5,1277.5,1277.5,1277.5,100
20120301|2011-10-27 19:00,28,1277.25,1277.5,1276.5,1276.5,4
20120301|2011-10-27 19:30,28,1276,1276,1276,1276,1
20120301|2011-10-27 20:00,28,1275.75,1275.75,1273.5,1273.5,15
20120301|2011-10-27 20:30,28,1274,1274,1274,1274,2
20120301|2011-10-27 21:30,28,1272.5,1272.5,1272.5,1272.5,6
20120301|2011-10-27 22:00,28,1272.5,1272.5,1272.5,1272.5,2
20120301|2011-10-27 22:30,28,1271.5,1272,1271.25,1272,13
20120301|2011-10-27 23:30,28,1271.75,1271.75,1270.75,1270.75,2
20120301|2011-10-28 00:30,28,1271.75,1272.5,1271.5,1272.5,3
20120301|2011-10-28 01:00,28,1272.5,1272.5,1270.5,1270.5,3
20120301|2011-10-28 02:00,28,1269,1270,1269,1269.5,13
20120301|2011-10-28 02:30,28,1269,1269,1269,1269,1
20120301|2011-10-28 03:00,28,1271.5,1276,1271.5,1275,18
20120301|2011-10-28 03:30,28,1275,1275,1274.5,1274.5,2
20120301|2011-10-28 04:00,28,1271.25,1271.25,1271,1271,3
20120301|2011-10-28 04:30,28,1270.75,1273,1270.75,1273,2
20120301|2011-10-28 05:00,28,1270.25,1270.25,1269.75,1269.75,2
20120301|2011-10-28 05:30,28,1268,1268,1268,1268,6
20120301|2011-10-28 06:00,28,1271,1271,1269.75,1269.75,7
20120301|2011-10-28 06:30,28,1269.75,1270,1269.25,1269.25,4
20120301|2011-10-28 07:00,28,1269.75,1270.75,1269.75,1270.75,10
20120301|2011-10-28 07:30,28,1270,1270.5,1268.75,1269.25,27
20120301|2011-10-28 08:00,28,1269.75,1270.25,1267.5,1269.5,45
20120301|2011-10-28 08:30,28,1269.25,1273,1267.75,1269,81
20120301|2011-10-28 09:00,28,1269.75,1271.5,1267.25,1269.75,99
20120301|2011-10-28 09:30,28,1272,1274,1272,1274,38
20120301|2011-10-28 10:00,28,1274,1275.75,1273.75,1274,31
20120301|2011-10-28 10:30,28,1274.5,1276,1270.25,1270.25,80
20120301|2011-10-28 11:00,28,1270,1271.75,1269.5,1269.5,30
20120301|2011-10-28 11:30,28,1270.5,1272,1270.5,1272,2
20120301|2011-10-28 12:00,28,1273,1275.25,1272.25,1275.25,41
20120301|2011-10-28 12:30,28,1274.5,1274.5,1272.5,1274,17
20120301|2011-10-28 13:00,28,1273.25,1273.25,1270.75,1271,45
20120301|2011-10-28 13:30,28,1272.75,1272.75,1272,1272,18
20120301|2011-10-28 14:00,28,1274.25,1274.25,1272.75,1272.75,3
20120301|2011-10-28 14:30,28,1273.25,1277.25,1271.25,1276,41
20120301|2011-10-28 15:00,28,1275.25,1277,1275,1275,20
20120301|2011-10-30 17:00,31,1273.5,1273.5,1273.5,1273.5,1
20120301|2011-10-30 17:30,31,1270.5,1270.5,1269.75,1270,3
20120301|2011-10-30 18:00,31,1269.5,1269.5,1269.25,1269.25,6
20120301|2011-10-30 18:30,31,1269.25,1269.25,1268,1268,5
20120301|2011-10-30 19:00,31,1268,1268,1268,1268,1
20120301|2011-10-30 20:00,31,1269,1271.25,1269,1271.25,6
20120301|2011-10-30 20:30,31,1271,1271.75,1269.5,1270,11
20120301|2011-10-30 21:00,31,1269.75,1269.75,1268,1268,3
20120301|2011-10-30 21:30,31,1268.25,1268.25,1267.5,1267.5,7
20120301|2011-10-30 22:00,31,1268.25,1269.25,1267.75,1269.25,21
20120301|2011-10-30 23:00,31,1265.5,1265.5,1263.75,1265,39
20120301|2011-10-30 23:30,31,1265.75,1265.75,1265.75,1265.75,3
20120301|2011-10-31 00:00,31,1264.5,1264.5,1262.5,1262.5,17
20120301|2011-10-31 00:30,31,1263,1264.25,1263,1264.25,15
20120301|2011-10-31 01:00,31,1263.5,1263.5,1263.5,1263.5,1
20120301|2011-10-31 02:00,31,1265.5,1265.5,1265.5,1265.5,1
20120301|2011-10-31 02:30,31,1265.25,1266.25,1265.25,1265.75,6
20120301|2011-10-31 03:00,31,1267,1267,1264,1264.25,8
20120301|2011-10-31 03:30,31,1262.25,1262.25,1262.25,1262.25,1
20120301|2011-10-31 04:00,31,1262.75,1262.75,1261.25,1261.25,7
20120301|2011-10-31 04:30,31,1262.75,1262.75,1260.75,1261.5,5
20120301|2011-10-31 05:00,31,1262.5,1262.5,1262.5,1262.5,3
20120301|2011-10-31 05:30,31,1264,1264.25,1264,1264.25,23
20120301|2011-10-31 06:00,31,1264,1264,1261.5,1261.5,6
20120301|2011-10-31 06:30,31,1260.5,1260.75,1260.5,1260.75,5
20120301|2011-10-31 07:00,31,1263,1263,1260.75,1260.75,5
20120301|2011-10-31 07:30,31,1260,1260,1258.75,1259,22
20120301|2011-10-31 08:00,31,1259.5,1261.5,1259,1260.25,56
20120301|2011-10-31 08:30,31,1260.75,1261,1256,1257.75,62
20120301|2011-10-31 09:00,31,1257.5,1260,1256.25,1258,10
20120301|2011-10-31 09:30,31,1258.5,1260.5,1258.25,1258.25,17
20120301|2011-10-31 10:00,31,1258.25,1258.25,1256,1256.5,5
20120301|2011-10-31 10:30,31,1257,1259,1257,1257.75,6
20120301|2011-10-31 11:00,31,1257.75,1258.5,1253.75,1254.25,33
20120301|2011-10-31 11:30,31,1253,1255.5,1253,1255.5,16
20120301|2011-10-31 12:00,31,1256.25,1257.25,1256,1257.25,8
20120301|2011-10-31 12:30,31,1256,1260.75,1256,1258.75,20
20120301|2011-10-31 13:00,31,1259.75,1259.75,1257.25,1257.5,7
20120301|2011-10-31 13:30,31,1255.75,1258.25,1255.5,1258.25,22
20120301|2011-10-31 14:00,31,1257,1257,1249.25,1249.25,20
20120301|2011-10-31 14:30,31,1249.75,1252.25,1242.5,1242.5,62
20120301|2011-10-31 15:00,31,1242.25,1243.5,1240.25,1240.5,51
20120301|2011-10-31 15:30,1,1239,1239,1235.75,1237,185
20120301|2011-10-31 17:00,1,1237,1237,1236.25,1237,12
20120301|2011-10-31 18:00,1,1238,1238,1237,1237,79
20120301|2011-10-31 18:30,1,1237,1238.5,1237,1238.5,27
20120301|2011-10-31 19:00,1,1238.75,1241,1238.75,1241,88
20120301|2011-10-31 19:30,1,1241.5,1241.5,1239,1239,16
20120301|2011-10-31 20:00,1,1236.75,1236.75,1235,1236,36
20120301|2011-10-31 20:30,1,1237,1239,1237,1239,3
20120301|2011-10-31 22:00,1,1237,1237,1237,1237,2
20120301|2011-10-31 22:30,1,1235,1235,1232.75,1232.75,56
20120301|2011-11-01 00:00,1,1233,1233,1233,1233,2
20120301|2011-11-01 01:00,1,1232.5,1233,1232.5,1233,8
20120301|2011-11-01 01:30,1,1230.5,1230.5,1230.5,1230.5,3
20120301|2011-11-01 02:00,1,1230,1230,1225,1225,85
20120301|2011-11-01 02:30,1,1225.5,1227.75,1225.5,1227.75,3
20120301|2011-11-01 03:00,1,1226.5,1227,1221.75,1221.75,19
20120301|2011-11-01 03:30,1,1221.25,1224.25,1221.25,1224.25,13
20120301|2011-11-01 04:00,1,1225.5,1227.25,1224.25,1224.25,12
20120301|2011-11-01 04:30,1,1224,1225.5,1222.25,1223,11
20120301|2011-11-01 05:00,1,1221.5,1223.25,1220,1220.75,9
20120301|2011-11-01 05:30,1,1220,1220,1216.5,1217.5,14
20120301|2011-11-01 06:00,1,1219.75,1221.75,1219.25,1221.75,11
20120301|2011-11-01 06:30,1,1219,1219,1207,1213.75,93
20120301|2011-11-01 07:00,1,1213.75,1215.75,1211.75,1214,35
20120301|2011-11-01 07:30,1,1213,1214,1202.75,1206.75,102
20120301|2011-11-01 08:00,1,1205.75,1208.5,1202.75,1208.5,62
20120301|2011-11-01 08:30,1,1206,1213.75,1203.75,1212.25,89
20120301|2011-11-01 09:00,1,1209.5,1221,1209,1219.5,129
20120301|2011-11-01 09:30,1,1218.75,1222.25,1216.5,1217,31
20120301|2011-11-01 10:00,1,1216.25,1219.25,1214.25,1215.5,36
20120301|2011-11-01 10:30,1,1214.25,1214.25,1207.75,1209,30
20120301|2011-11-01 11:00,1,1207,1210.75,1205,1210,21
20120301|2011-11-01 11:30,1,1211.5,1211.75,1208,1208,21
20120301|2011-11-01 12:00,1,1205.5,1215.25,1205.25,1214,36
20120301|2011-11-01 12:30,1,1217.5,1221.5,1212.75,1213.5,54
20120301|2011-11-01 13:00,1,1215.75,1223.25,1215.75,1221.75,17
20120301|2011-11-01 13:30,1,1220.5,1222.75,1214.5,1215,21
20120301|2011-11-01 14:00,1,1215.5,1215.5,1210.75,1211,13
20120301|2011-11-01 14:30,1,1214.75,1218,1206.75,1207,54
20120301|2011-11-01 15:00,1,1211,1218,1211,1218,59
20120301|2011-11-01 15:30,2,1217,1217,1217,1217,1
20120301|2011-11-01 18:00,2,1214,1214,1211,1212,9
20120301|2011-11-01 18:30,2,1212,1212,1212,1212,1
20120301|2011-11-01 19:00,2,1214,1214,1212.75,1212.75,2
20120301|2011-11-01 20:00,2,1215.25,1217,1215,1216.5,48
20120301|2011-11-01 20:30,2,1216.5,1220,1216.5,1219.5,4
20120301|2011-11-01 21:00,2,1218.75,1218.75,1218.25,1218.5,4
20120301|2011-11-01 21:30,2,1217.25,1217.5,1217.25,1217.5,2
20120301|2011-11-01 22:00,2,1221,1221,1221,1221,1
20120301|2011-11-01 23:00,2,1220.5,1220.5,1220.5,1220.5,1
20120301|2011-11-01 23:30,2,1221.75,1222.5,1221.75,1222.5,3
20120301|2011-11-02 00:30,2,1222.75,1223,1222.75,1223,2
20120301|2011-11-02 01:00,2,1224.5,1229,1224.5,1229,18
20120301|2011-11-02 01:30,2,1228,1229.5,1228,1228.25,18
20120301|2011-11-02 02:00,2,1229.75,1231,1227.25,1227.25,13
20120301|2011-11-02 02:30,2,1228.25,1228.25,1228.25,1228.25,1
20120301|2011-11-02 03:00,2,1230,1231,1230,1231,4
20120301|2011-11-02 03:30,2,1228.5,1228.5,1227.5,1227.5,2
20120301|2011-11-02 04:00,2,1229.25,1229.25,1222.75,1222.75,7
20120301|2011-11-02 04:30,2,1223.25,1223.25,1216.5,1216.5,7
20120301|2011-11-02 05:00,2,1219,1219,1219,1219,1
20120301|2011-11-02 05:30,2,1221.25,1221.75,1221.25,1221.75,5
20120301|2011-11-02 06:30,2,1223.5,1223.5,1222,1222,13
20120301|2011-11-02 07:00,2,1223,1226.5,1223,1223.25,18
20120301|2011-11-02 07:30,2,1223.75,1225,1223,1224.75,9
20120301|2011-11-02 08:00,2,1226.5,1227.75,1226,1226.5,35
20120301|2011-11-02 08:30,2,1227.5,1228.25,1223,1223.25,32
20120301|2011-11-02 09:00,2,1225.25,1226.5,1221.75,1225.5,20
20120301|2011-11-02 09:30,2,1224.75,1231.25,1223.75,1230.75,51
20120301|2011-11-02 10:00,2,1231,1232.5,1230,1230,76
20120301|2011-11-02 10:30,2,1230.5,1230.5,1228.5,1229,43
20120301|2011-11-02 11:00,2,1228.5,1229,1226.5,1227.75,34
20120301|2011-11-02 11:30,2,1228.25,1229.5,1223.75,1223.75,60
20120301|2011-11-02 12:00,2,1222.5,1222.5,1216.5,1219.5,75
20120301|2011-11-02 12:30,2,1221,1221.75,1219,1219.5,21
20120301|2011-11-02 13:00,2,1218.5,1221,1217.25,1219.5,45
20120301|2011-11-02 13:30,2,1222.5,1225.75,1221.5,1225.75,38
20120301|2011-11-02 14:00,2,1224,1230.5,1223.75,1227.75,39
20120301|2011-11-02 14:30,2,1225.25,1228.5,1224.5,1228.5,30
20120301|2011-11-02 15:00,2,1228.75,1229.25,1227.5,1228,21
20120301|2011-11-02 15:30,3,1228.5,1228.5,1228.25,1228.25,4
20120301|2011-11-02 16:00,3,1230.5,1230.5,1230.5,1230.5,1
20120301|2011-11-02 17:00,3,1232.25,1232.25,1231.25,1231.25,13
20120301|2011-11-02 17:30,3,1227,1227,1225.25,1225.25,3
20120301|2011-11-02 18:00,3,1223.25,1223.25,1222.5,1222.5,11
20120301|2011-11-02 18:30,3,1223.25,1223.5,1222,1223.5,21
20120301|2011-11-02 19:00,3,1220.25,1220.5,1219,1219,13
20120301|2011-11-02 19:30,3,1219.5,1220.75,1219.5,1220,6
20120301|2011-11-02 20:00,3,1216.75,1217,1215.25,1215.25,7
20120301|2011-11-02 20:30,3,1215,1215,1211.25,1212,7
20120301|2011-11-02 21:00,3,1214,1214,1214,1214,1
20120301|2011-11-02 21:30,3,1212,1213.25,1211.25,1213,25
20120301|2011-11-02 22:00,3,1213.25,1214,1213.25,1214,7
20120301|2011-11-02 22:30,3,1216,1216.25,1215.5,1215.5,4
20120301|2011-11-02 23:30,3,1213.5,1213.5,1213.5,1213.5,1
20120301|2011-11-03 00:30,3,1215.5,1215.5,1214,1214,2
20120301|2011-11-03 01:00,3,1212.25,1212.75,1212.25,1212.75,6
20120301|2011-11-03 01:30,3,1211,1212,1211,1211.75,29
20120301|2011-11-03 02:00,3,1210.75,1210.75,1209,1209,8
20120301|2011-11-03 02:30,3,1209.5,1210.5,1209,1210,9
20120301|2011-11-03 03:00,3,1211,1216.5,1211,1216,14
20120301|2011-11-03 03:30,3,1216.25,1216.25,1214.75,1215.25,5
20120301|2011-11-03 04:00,3,1222,1225,1222,1225,7
20120301|2011-11-03 04:30,3,1223,1231.25,1223,1230.75,16
20120301|2011-11-03 05:00,3,1230.25,1236.25,1230,1236.25,29
20120301|2011-11-03 05:30,3,1233.25,1233.5,1230.75,1230.75,16
20120301|2011-11-03 06:00,3,1233.25,1234.25,1228.5,1232.75,25
20120301|2011-11-03 06:30,3,1232.75,1234.75,1231.5,1233.25,18
20120301|2011-11-03 07:00,3,1236.5,1238.75,1235.75,1238,34
20120301|2011-11-03 07:30,3,1237.75,1247.5,1236.5,1247.25,508
20120301|2011-11-03 08:00,3,1244.75,1245.5,1240.25,1240.25,69
20120301|2011-11-03 08:30,3,1241,1241,1230.75,1232.75,45
20120301|2011-11-03 09:00,3,1230.25,1233,1225,1233,79
20120301|2011-11-03 09:30,3,1233.5,1240,1231.75,1237.5,31
20120301|2011-11-03 10:00,3,1236.25,1241,1234.5,1240.25,15
20120301|2011-11-03 10:30,3,1240.25,1241,1237.5,1237.5,11
20120301|2011-11-03 11:00,3,1238.25,1240.25,1237.25,1240.25,12
20120301|2011-11-03 11:30,3,1241,1244.5,1237.5,1244.5,25
20120301|2011-11-03 12:00,3,1243.75,1246.25,1243.75,1244.5,16
20120301|2011-11-03 12:30,3,1247.25,1251,1247,1247,289
20120301|2011-11-03 13:00,3,1246.5,1249.5,1246.25,1246.5,25
20120301|2011-11-03 13:30,3,1246.5,1247.5,1245,1247.25,11
20120301|2011-11-03 14:00,3,1248.5,1251,1247.5,1250.75,21
20120301|2011-11-03 14:30,3,1251.75,1253.5,1249.25,1250.75,64
20120301|2011-11-03 15:00,3,1251,1251.25,1250.5,1250.75,17
20120301|2011-11-03 15:30,4,1250.5,1250.5,1249.25,1249.5,12
20120301|2011-11-03 16:00,4,1250,1250,1250,1250,1
20120301|2011-11-03 17:00,4,1250.5,1250.5,1250.5,1250.5,5
20120301|2011-11-03 17:30,4,1249.25,1249.25,1249.25,1249.25,1
20120301|2011-11-03 18:00,4,1250.25,1250.25,1249.75,1249.75,3
20120301|2011-11-03 18:30,4,1249.5,1249.5,1249.5,1249.5,1
20120301|2011-11-03 19:00,4,1250.25,1250.25,1248.75,1248.75,5
20120301|2011-11-03 19:30,4,1247.75,1247.75,1247.75,1247.75,1
20120301|2011-11-03 20:00,4,1247.75,1247.75,1246.75,1246.75,5
20120301|2011-11-03 20:30,4,1247.5,1248.25,1247,1248.25,7
20120301|2011-11-03 22:00,4,1245.75,1245.75,1245,1245,6
20120301|2011-11-04 00:30,4,1249,1249,1249,1249,2
20120301|2011-11-04 01:00,4,1249.75,1249.75,1249.75,1249.75,5
20120301|2011-11-04 01:30,4,1251,1251,1250.25,1250.25,3
20120301|2011-11-04 02:00,4,1250.75,1250.75,1250.75,1250.75,1
20120301|2011-11-04 02:30,4,1250.5,1250.5,1249.5,1249.5,12
20120301|2011-11-04 03:00,4,1248.25,1250,1248.25,1250,2
20120301|2011-11-04 03:30,4,1247,1247,1247,1247,1
20120301|2011-11-04 04:00,4,1245,1246,1245,1246,2
20120301|2011-11-04 04:30,4,1250.75,1250.75,1250.75,1250.75,1
20120301|2011-11-04 05:00,4,1249.5,1251,1249.5,1250.75,11
20120301|2011-11-04 06:00,4,1249.5,1249.5,1248,1248,3
20120301|2011-11-04 06:30,4,1248,1249,1245.25,1245.25,18
20120301|2011-11-04 07:00,4,1245,1250,1241.5,1250,56
20120301|2011-11-04 07:30,4,1240.75,1252.25,1240.75,1243,431
20120301|2011-11-04 08:00,4,1242,1243.25,1238.25,1241.5,51
20120301|2011-11-04 08:30,4,1241.5,1243.5,1237.75,1237.75,42
20120301|2011-11-04 09:00,4,1236,1238.5,1232,1234.5,31
20120301|2011-11-04 09:30,4,1232,1233.25,1229,1231.25,46
20120301|2011-11-04 10:00,4,1233.25,1234.5,1230.25,1232.5,17
20120301|2011-11-04 10:30,4,1233.75,1235.25,1231.75,1235,26
20120301|2011-11-04 11:00,4,1236,1237,1235.5,1237,33
20120301|2011-11-04 11:30,4,1235.5,1235.5,1233.75,1234.25,5
20120301|2011-11-04 12:00,4,1236.5,1241,1236.5,1241,18
20120301|2011-11-04 12:30,4,1240.25,1245.25,1240.25,1243.25,24
20120301|2011-11-04 13:00,4,1243,1243,1243,1243,2
20120301|2011-11-04 13:30,4,1245,1245,1241,1243.5,7
20120301|2011-11-04 14:00,4,1239.75,1240.5,1238,1240.5,12
20120301|2011-11-04 14:30,4,1244.5,1244.5,1239.5,1242,29
20120301|2011-11-04 15:00,4,1244.5,1245.75,1244.5,1245.5,25
20120301|2011-11-06 17:00,7,1246.25,1252.5,1246.25,1250.75,32
20120301|2011-11-06 17:30,7,1250,1250,1248,1249.25,21
20120301|2011-11-06 18:00,7,1247.75,1247.75,1247.75,1247.75,8
20120301|2011-11-06 18:30,7,1245.25,1245.75,1245.25,1245.75,4
20120301|2011-11-06 19:00,7,1244.75,1244.75,1244.75,1244.75,1
20120301|2011-11-06 19:30,7,1242.5,1242.5,1240.25,1241.75,14
20120301|2011-11-06 20:30,7,1244.75,1244.75,1244.75,1244.75,1
20120301|2011-11-06 21:00,7,1243,1243,1243,1243,2
20120301|2011-11-06 21:30,7,1243.5,1244,1243.5,1243.75,3
20120301|2011-11-06 22:30,7,1242,1242,1242,1242,1
20120301|2011-11-06 23:30,7,1242,1242,1242,1242,1
20120301|2011-11-07 00:00,7,1244,1244.25,1242.25,1243,6
20120301|2011-11-07 00:30,7,1244.25,1244.25,1242.5,1242.5,2
20120301|2011-11-07 01:30,7,1236.25,1236.25,1232.5,1232.5,8
20120301|2011-11-07 02:00,7,1234.5,1234.75,1228.5,1229.25,14
20120301|2011-11-07 02:30,7,1229.75,1229.75,1227.25,1227.25,2
20120301|2011-11-07 03:00,7,1229.5,1229.5,1228.75,1228.75,2
20120301|2011-11-07 03:30,7,1229.75,1229.75,1229.75,1229.75,1
20120301|2011-11-07 04:00,7,1227.75,1228,1227,1228,3
20120301|2011-11-07 04:30,7,1233.25,1233.25,1233.25,1233.25,1
20120301|2011-11-07 05:00,7,1234,1235.5,1234,1235.5,4
20120301|2011-11-07 05:30,7,1238,1241,1238,1239.5,7
20120301|2011-11-07 06:00,7,1236.25,1238,1236.25,1238,2
20120301|2011-11-07 06:30,7,1238.5,1241.5,1238.5,1241.5,5
20120301|2011-11-07 07:00,7,1240,1240,1236.75,1237.5,14
20120301|2011-11-07 07:30,7,1237.5,1240,1237.5,1240,5
20120301|2011-11-07 08:00,7,1239,1243.25,1239,1243,25
20120301|2011-11-07 08:30,7,1242,1249.5,1242,1248.25,32
20120301|2011-11-07 09:00,7,1245.75,1247.25,1241.75,1242,59
20120301|2011-11-07 09:30,7,1240.5,1240.75,1235.75,1236.75,41
20120301|2011-11-07 10:00,7,1236.75,1239.75,1234.75,1234.75,28
20120301|2011-11-07 10:30,7,1236,1237.75,1236,1236,11
20120301|2011-11-07 11:00,7,1236.5,1238,1231.75,1232.75,24
20120301|2011-11-07 11:30,7,1231,1234.5,1230.75,1234,31
20120301|2011-11-07 12:00,7,1234,1237,1233.5,1236,27
20120301|2011-11-07 12:30,7,1237,1242.25,1236,1241.25,28
20120301|2011-11-07 13:00,7,1242.75,1245,1242.25,1244.75,29
20120301|2011-11-07 13:30,7,1244,1248,1244,1248,27
20120301|2011-11-07 14:00,7,1247.5,1249.75,1246.5,1246.5,55
20120301|2011-11-07 14:30,7,1247,1251.75,1246.5,1251,43
20120301|2011-11-07 15:00,7,1251,1252,1251,1251.5,13
20120301|2011-11-07 15:30,8,1251,1251,1250.5,1250.5,8
20120301|2011-11-07 16:00,8,1253.75,1256.75,1253.75,1256.75,69
20120301|2011-11-07 17:00,8,1255.25,1255.5,1253.5,1253.5,18
20120301|2011-11-07 17:30,8,1252,1252,1252,1252,25
20120301|2011-11-07 18:00,8,1252.75,1252.75,1252.75,1252.75,1
20120301|2011-11-07 18:30,8,1251,1251,1251,1251,5
20120301|2011-11-07 23:00,8,1249,1249,1247.5,1247.5,2
20120301|2011-11-07 23:30,8,1247,1247,1246.25,1246.25,6
20120301|2011-11-08 01:00,8,1246.75,1246.75,1246.75,1246.75,1
20120301|2011-11-08 01:30,8,1247.75,1247.75,1244.75,1244.75,3
20120301|2011-11-08 02:00,8,1243.5,1249.25,1243.25,1249,17
20120301|2011-11-08 02:30,8,1249.25,1252.5,1249.25,1252.5,4
20120301|2011-11-08 03:00,8,1255.5,1257.75,1254.75,1256,25
20120301|2011-11-08 03:30,8,1254.75,1254.75,1254.25,1254.25,9
20120301|2011-11-08 04:00,8,1254,1255.25,1254,1255.25,2
20120301|2011-11-08 04:30,8,1256,1256,1256,1256,1
20120301|2011-11-08 05:00,8,1254,1254,1254,1254,1
20120301|2011-11-08 05:30,8,1256,1257.25,1256,1256.5,6
20120301|2011-11-08 06:30,8,1258,1261.25,1257.75,1261.25,23
20120301|2011-11-08 07:00,8,1259.75,1259.75,1259.5,1259.5,6
20120301|2011-11-08 07:30,8,1257.75,1259.5,1257.25,1259.5,14
20120301|2011-11-08 08:00,8,1258.5,1260,1258,1260,7
20120301|2011-11-08 08:30,8,1257,1262,1255.5,1262,32
20120301|2011-11-08 09:00,8,1262.25,1262.25,1251,1251,36
20120301|2011-11-08 09:30,8,1251.25,1255.5,1251,1251.75,31
20120301|2011-11-08 10:00,8,1253,1253.5,1246,1247.75,25
20120301|2011-11-08 10:30,8,1248,1250,1246.75,1249,23
20120301|2011-11-08 11:00,8,1250.5,1252.25,1250.5,1251.75,17
20120301|2011-11-08 11:30,8,1252,1252.5,1249.5,1250.75,14
20120301|2011-11-08 12:00,8,1249.5,1253.25,1248.5,1253.25,10
20120301|2011-11-08 12:30,8,1253.25,1261.5,1253.25,1261,46
20120301|2011-11-08 13:00,8,1260.25,1263.25,1257.25,1262.75,22
20120301|2011-11-08 13:30,8,1264.5,1264.5,1262,1264,18
20120301|2011-11-08 14:00,8,1262.25,1265.25,1261,1265,13
20120301|2011-11-08 14:30,8,1266,1267.75,1265.75,1267.75,43
20120301|2011-11-08 15:00,8,1268,1268.75,1267.25,1267.25,15
20120301|2011-11-08 15:30,9,1267,1267.25,1267,1267.25,3
20120301|2011-11-08 17:00,9,1266.25,1266.25,1266.25,1266.25,1
20120301|2011-11-08 17:30,9,1266.25,1266.75,1266.25,1266.75,6
20120301|2011-11-08 18:00,9,1266,1266,1266,1266,1
20120301|2011-11-08 18:30,9,1266,1266,1266,1266,1
20120301|2011-11-08 19:30,9,1265.75,1266.75,1265.75,1266.75,6
20120301|2011-11-08 20:30,9,1266.75,1266.75,1266.75,1266.75,2
20120301|2011-11-08 21:00,9,1265.75,1265.75,1265.75,1265.75,10
20120301|2011-11-08 21:30,9,1264.75,1265.25,1264.75,1265.25,4
20120301|2011-11-08 22:00,9,1264.25,1264.5,1264.25,1264.5,2
20120301|2011-11-08 22:30,9,1264,1264,1264,1264,2
20120301|2011-11-08 23:00,9,1263,1263,1263,1263,2
20120301|2011-11-08 23:30,9,1264.25,1264.25,1264.25,1264.25,1
20120301|2011-11-09 01:00,9,1263.75,1263.75,1262,1262,33
20120301|2011-11-09 01:30,9,1261.25,1261.25,1261.25,1261.25,1
20120301|2011-11-09 02:00,9,1262,1262,1258.5,1258.5,13
20120301|2011-11-09 02:30,9,1258,1258,1258,1258,1
20120301|2011-11-09 03:00,9,1256.5,1256.5,1246.5,1247.5,37
20120301|2011-11-09 03:30,9,1245.75,1249,1244.5,1245,40
20120301|2011-11-09 04:00,9,1246.5,1247,1241.25,1241.25,41
20120301|2011-11-09 04:30,9,1243.75,1243.75,1239.5,1241.75,56
20120301|2011-11-09 05:00,9,1240.25,1240.25,1235,1235.25,54
20120301|2011-11-09 05:30,9,1234.75,1237.25,1234.75,1237.25,27
20120301|2011-11-09 06:00,9,1239,1241,1237.75,1237.75,7
20120301|2011-11-09 06:30,9,1238.5,1240,1237,1240,9
20120301|2011-11-09 07:00,9,1241.25,1241.25,1235,1235,26
20120301|2011-11-09 07:30,9,1235,1240,1232,1240,46
20120301|2011-11-09 08:00,9,1240,1240,1236.5,1236.5,29
20120301|2011-11-09 08:30,9,1236.25,1239.5,1231.75,1233.25,123
20120301|2011-11-09 09:00,9,1233.75,1237,1232,1232,82
20120301|2011-11-09 09:30,9,1232,1239.75,1230.25,1239.25,99
20120301|2011-11-09 10:00,9,1240,1242,1239.5,1240,64
20120301|2011-11-09 10:30,9,1240.25,1243,1238.5,1241,37
20120301|2011-11-09 11:00,9,1241.25,1241.25,1236,1236.25,22
20120301|2011-11-09 11:30,9,1236.5,1239,1236.5,1239,18
20120301|2011-11-09 12:00,9,1238.5,1240.25,1234,1234.5,28
20120301|2011-11-09 12:30,9,1234,1234,1226,1226,53
20120301|2011-11-09 13:00,9,1226.25,1226.25,1217,1221,223
20120301|2011-11-09 13:30,9,1220.25,1223,1220.25,1222,5
20120301|2011-11-09 14:00,9,1223.25,1227,1223,1224.75,56
20120301|2011-11-09 14:30,9,1223,1223,1218,1219,82
20120301|2011-11-09 15:00,9,1221.75,1223.75,1219.75,1219.75,10
20120301|2011-11-09 15:30,10,1220,1220.5,1219.5,1220.5,9
20120301|2011-11-09 16:00,10,1220.75,1220.75,1220.5,1220.5,16
20120301|2011-11-09 17:00,10,1219.25,1219.25,1217,1217.75,28
20120301|2011-11-09 17:30,10,1217.5,1217.5,1217.25,1217.25,2
20120301|2011-11-09 18:00,10,1216.5,1216.5,1213.5,1214.5,54
20120301|2011-11-09 18:30,10,1214.75,1217.5,1214.75,1217.5,9
20120301|2011-11-09 19:00,10,1218.25,1218.5,1217.75,1217.75,56
20120301|2011-11-09 19:30,10,1218.5,1220.5,1218.5,1219.25,44
20120301|2011-11-09 20:30,10,1219.25,1219.25,1219,1219.25,23
20120301|2011-11-09 21:00,10,1218.75,1218.75,1218.75,1218.75,1
20120301|2011-11-09 21:30,10,1219,1219,1219,1219,2
20120301|2011-11-09 22:00,10,1219,1219,1218.25,1219,4
20120301|2011-11-09 23:00,10,1220.25,1221,1220.25,1221,10
20120301|2011-11-09 23:30,10,1222,1222,1221.25,1221.25,6
20120301|2011-11-10 00:00,10,1220,1220,1219.25,1219.25,2
20120301|2011-11-10 00:30,10,1217,1217,1215,1215.5,52
20120301|2011-11-10 01:00,10,1215.5,1216.5,1212.5,1216.5,100
20120301|2011-11-10 01:30,10,1216.5,1217.5,1214.25,1214.25,23
20120301|2011-11-10 02:00,10,1218,1223.75,1218,1223.75,22
20120301|2011-11-10 02:30,10,1221,1227,1221,1226.75,18
20120301|2011-11-10 03:00,10,1227.25,1230,1226.25,1230,33
20120301|2011-11-10 03:30,10,1231,1236.25,1231,1233.75,111
20120301|2011-11-10 04:00,10,1236.5,1237,1231,1231,43
20120301|2011-11-10 04:30,10,1227,1231.25,1225.75,1231.25,5
20120301|2011-11-10 05:00,10,1229.25,1230.5,1227.5,1230,8
20120301|2011-11-10 05:30,10,1229.5,1234.25,1229.5,1234.25,6
20120301|2011-11-10 06:00,10,1233.25,1234,1232,1232.75,30
20120301|2011-11-10 06:30,10,1233.25,1238.75,1233.25,1235.75,42
20120301|2011-11-10 07:00,10,1234,1236.25,1233.75,1236.25,8
20120301|2011-11-10 07:30,10,1238.5,1239,1235.25,1238.5,39
20120301|2011-11-10 08:00,10,1236.5,1236.5,1234,1235,45
20120301|2011-11-10 08:30,10,1236.5,1237.25,1228.75,1228.75,61
20120301|2011-11-10 09:00,10,1228,1231.5,1224.5,1224.75,59
20120301|2011-11-10 09:30,10,1223.75,1223.75,1219.75,1223.25,86
20120301|2011-11-10 10:00,10,1225,1226.5,1224,1226.25,54
20120301|2011-11-10 10:30,10,1225,1232.5,1225,1232.5,31
20120301|2011-11-10 11:00,10,1231,1232.25,1229,1229,34
20120301|2011-11-10 11:30,10,1228,1231.5,1225.75,1231.5,61
20120301|2011-11-10 12:00,10,1231.5,1238.25,1231.5,1234.5,26
20120301|2011-11-10 12:30,10,1233,1233,1233,1233,1
20120301|2011-11-10 13:00,10,1231.25,1231.25,1229.75,1229.75,15
20120301|2011-11-10 13:30,10,1230.25,1232,1229.25,1230.5,32
20120301|2011-11-10 14:00,10,1227.25,1233.25,1227.25,1232.5,47
20120301|2011-11-10 14:30,10,1230,1234.5,1230,1231.25,55
20120301|2011-11-10 15:00,10,1232.25,1232.25,1231,1231.5,65
20120301|2011-11-10 15:30,11,1233,1233,1231.75,1232.5,3
20120301|2011-11-10 17:00,11,1230.75,1231,1230.75,1231,22
20120301|2011-11-10 18:00,11,1232.25,1232.25,1229.75,1229.75,22
20120301|2011-11-10 18:30,11,1229.25,1229.25,1228.75,1228.75,2
20120301|2011-11-10 19:00,11,1228.75,1230.75,1228.75,1230.75,2
20120301|2011-11-10 20:00,11,1234.5,1234.5,1234.5,1234.5,1
20120301|2011-11-10 20:30,11,1234.25,1238.5,1234.25,1237.5,192
20120301|2011-11-10 21:00,11,1239.25,1241.25,1239.25,1241,17
20120301|2011-11-10 21:30,11,1240.75,1240.75,1240.25,1240.25,2
20120301|2011-11-10 22:30,11,1239.75,1241.5,1239.75,1241,18
20120301|2011-11-10 23:00,11,1241.75,1242,1241.75,1242,40
20120301|2011-11-10 23:30,11,1240,1240,1240,1240,1
20120301|2011-11-11 00:00,11,1239.25,1239.25,1238,1238,7
20120301|2011-11-11 00:30,11,1236.5,1236.5,1236.5,1236.5,1
20120301|2011-11-11 01:00,11,1236,1237.5,1235.75,1237.5,4
20120301|2011-11-11 01:30,11,1235,1235,1233.75,1233.75,3
20120301|2011-11-11 02:00,11,1232,1232,1231.75,1231.75,2
20120301|2011-11-11 02:30,11,1240.25,1240.25,1240.25,1240.25,1
20120301|2011-11-11 03:00,11,1239,1239.25,1237.5,1239.25,7
20120301|2011-11-11 04:30,11,1236.25,1236.75,1236.25,1236.75,2
20120301|2011-11-11 05:00,11,1240,1240.25,1239.25,1240,11
20120301|2011-11-11 06:00,11,1240.25,1240.25,1240.25,1240.25,1
20120301|2011-11-11 06:30,11,1241,1241,1241,1241,2
20120301|2011-11-11 07:00,11,1242,1245,1242,1244,10
20120301|2011-11-11 07:30,11,1242.75,1244,1242.5,1242.75,70
20120301|2011-11-11 08:00,11,1244.25,1246.5,1244.25,1246.25,30
20120301|2011-11-11 08:30,11,1247,1252,1246.75,1250,93
20120301|2011-11-11 09:00,11,1251.25,1253,1251.25,1253,123
20120301|2011-11-11 09:30,11,1253.5,1257,1253.5,1256.75,103
20120301|2011-11-11 10:00,11,1257,1258,1256,1256.75,49
20120301|2011-11-11 10:30,11,1257.25,1257.5,1255.5,1256,48
20120301|2011-11-11 11:00,11,1256,1256.75,1254.75,1254.75,15
20120301|2011-11-11 11:30,11,1254.5,1255,1254,1254.75,7
20120301|2011-11-11 12:00,11,1256,1258,1256,1257,25
20120301|2011-11-11 12:30,11,1256.5,1257,1255,1255,8
20120301|2011-11-11 13:00,11,1256.75,1256.75,1255.25,1255.25,2
20120301|2011-11-11 13:30,11,1256.75,1257.25,1254.25,1254.25,16
20120301|2011-11-11 14:00,11,1253.75,1254.5,1252.75,1254,25
20120301|2011-11-11 14:30,11,1253,1255.5,1252.25,1255,26
20120301|2011-11-11 15:00,11,1255.5,1255.5,1253.75,1254.5,28
20120301|2011-11-13 17:00,14,1257.25,1264.75,1257.25,1263.25,127
20120301|2011-11-13 17:30,14,1264.5,1264.5,1264,1264,2
20120301|2011-11-13 18:00,14,1262,1262,1261.25,1262,6
20120301|2011-11-13 18:30,14,1260.75,1260.75,1260.75,1260.75,1
20120301|2011-11-13 19:30,14,1261.75,1261.75,1261.5,1261.5,15
20120301|2011-11-13 20:00,14,1262.25,1262.25,1262.25,1262.25,1
20120301|2011-11-13 20:30,14,1262,1262,1262,1262,2
20120301|2011-11-13 21:00,14,1264,1264,1264,1264,2
20120301|2011-11-13 22:00,14,1261.75,1261.75,1261.75,1261.75,2
20120301|2011-11-13 22:30,14,1262.75,1262.75,1262.75,1262.75,1
20120301|2011-11-13 23:00,14,1261.25,1261.25,1261.25,1261.25,1
20120301|2011-11-14 00:00,14,1260,1260,1260,1260,1
20120301|2011-11-14 00:30,14,1259.75,1261.5,1259.25,1260.5,6
20120301|2011-11-14 01:00,14,1261.25,1261.75,1261.25,1261.5,8
20120301|2011-11-14 01:30,14,1261,1261,1261,1261,5
20120301|2011-11-14 02:00,14,1261,1261.75,1260,1260,4
20120301|2011-11-14 02:30,14,1259.75,1261.25,1257.25,1260.75,21
20120301|2011-11-14 03:00,14,1260.5,1260.5,1256,1256,9
20120301|2011-11-14 03:30,14,1255,1256.5,1254.25,1256.5,15
20120301|2011-11-14 04:00,14,1254.25,1257.5,1253,1257.5,9
20120301|2011-11-14 04:30,14,1257.75,1257.75,1254.25,1254.25,7
20120301|2011-11-14 05:00,14,1251.5,1251.5,1249.25,1250.25,21
20120301|2011-11-14 05:30,14,1250,1251.5,1250,1250.75,11
20120301|2011-11-14 06:00,14,1250.5,1250.5,1247.25,1248.5,30
20120301|2011-11-14 06:30,14,1247.75,1249.5,1246.25,1249.5,17
20120301|2011-11-14 07:00,14,1249.25,1251.25,1249.25,1251,17
20120301|2011-11-14 07:30,14,1251.5,1253,1251,1251,77
20120301|2011-11-14 08:00,14,1250,1250,1249.25,1249.75,14
20120301|2011-11-14 08:30,14,1250.25,1252.25,1244.25,1247.25,117
20120301|2011-11-14 09:00,14,1246.25,1250.5,1246.25,1250,24
20120301|2011-11-14 09:30,14,1246.75,1248.75,1245,1248.5,23
20120301|2011-11-14 10:00,14,1249.75,1250,1248.5,1250,8
20120301|2011-11-14 10:30,14,1249.75,1250.25,1243,1243,13
20120301|2011-11-14 11:00,14,1244,1245.25,1240.25,1240.5,32
20120301|2011-11-14 11:30,14,1241,1241.75,1239,1241.75,38
20120301|2011-11-14 12:00,14,1241.5,1243,1240,1243,17
20120301|2011-11-14 12:30,14,1242.75,1244,1241.25,1241.25,27
20120301|2011-11-14 13:00,14,1242.25,1244.5,1240.5,1240.5,115
20120301|2011-11-14 13:30,14,1240.5,1240.75,1237.75,1237.75,50
20120301|2011-11-14 14:00,14,1238,1242.5,1238,1241.75,94
20120301|2011-11-14 14:30,14,1242,1244.5,1241.75,1243,67
20120301|2011-11-14 15:00,14,1243.5,1245,1243.5,1245,69
20120301|2011-11-14 15:30,15,1245.5,1246.5,1245,1246.5,13
20120301|2011-11-14 16:00,15,1246.25,1246.25,1245.25,1245.25,2
20120301|2011-11-14 17:00,15,1244.25,1244.5,1244.25,1244.5,2
20120301|2011-11-14 17:30,15,1245.25,1245.25,1245.25,1245.25,1
20120301|2011-11-14 18:00,15,1246.25,1246.25,1246,1246,2
20120301|2011-11-14 18:30,15,1247,1247.75,1247,1247,17
20120301|2011-11-14 19:00,15,1246.75,1246.75,1245.25,1245.25,3
20120301|2011-11-14 19:30,15,1245,1245,1245,1245,10
20120301|2011-11-14 20:30,15,1245,1245,1245,1245,1
20120301|2011-11-14 21:00,15,1244.75,1244.75,1244.75,1244.75,1
20120301|2011-11-14 22:30,15,1242.75,1242.75,1242,1242.5,4
20120301|2011-11-14 23:00,15,1244.5,1244.5,1244.5,1244.5,1
20120301|2011-11-14 23:30,15,1244.25,1244.25,1244.25,1244.25,5
20120301|2011-11-15 00:00,15,1244.25,1244.25,1242.75,1242.75,2
20120301|2011-11-15 01:00,15,1244,1244,1241.5,1242,5
20120301|2011-11-15 01:30,15,1242.5,1242.5,1242.5,1242.5,6
20120301|2011-11-15 02:00,15,1247,1247,1246,1246,10
20120301|2011-11-15 02:30,15,1243,1243,1241,1241.5,15
20120301|2011-11-15 03:00,15,1240.75,1240.75,1237,1238.75,73
20120301|2011-11-15 03:30,15,1239.5,1239.5,1237.5,1238.75,8
20120301|2011-11-15 04:00,15,1239.5,1240.5,1239,1239,8
20120301|2011-11-15 04:30,15,1237.5,1237.5,1234.75,1235,18
20120301|2011-11-15 05:00,15,1235.5,1236,1232,1232.5,33
20120301|2011-11-15 05:30,15,1230.75,1231.25,1228.75,1231,26
20120301|2011-11-15 06:00,15,1232,1233.5,1230.75,1232.25,10
20120301|2011-11-15 06:30,15,1234.25,1234.25,1233,1233,6
20120301|2011-11-15 07:00,15,1233.5,1236.75,1233.5,1236.75,5
20120301|2011-11-15 07:30,15,1237.75,1240,1236,1236,61
20120301|2011-11-15 08:00,15,1239.25,1240.25,1239,1240.25,33
20120301|2011-11-15 08:30,15,1240,1246.5,1239.25,1246,49
20120301|2011-11-15 09:00,15,1244.5,1244.5,1239.75,1241.25,21
20120301|2011-11-15 09:30,15,1242.75,1245.5,1240.5,1240.5,25
20120301|2011-11-15 10:00,15,1240.25,1242.75,1237.25,1238.75,59
20120301|2011-11-15 10:30,15,1236.5,1240.25,1236,1240.25,41
20120301|2011-11-15 11:00,15,1240,1245.75,1240,1244.5,70
20120301|2011-11-15 11:30,15,1245.25,1249.5,1245.25,1249.5,97
20120301|2011-11-15 12:00,15,1249.5,1251.5,1249.5,1249.5,16
20120301|2011-11-15 12:30,15,1252,1253.5,1251.5,1252,22
20120301|2011-11-15 13:00,15,1251.75,1253,1250.25,1250.5,43
20120301|2011-11-15 13:30,15,1251,1253.5,1250.75,1253.5,16
20120301|2011-11-15 14:00,15,1255.25,1255.5,1253.5,1254.5,31
20120301|2011-11-15 14:30,15,1255.5,1255.5,1249.75,1250.25,48
20120301|2011-11-15 15:00,15,1249.5,1250.75,1247.75,1247.75,54
20120301|2011-11-15 15:30,16,1248.5,1248.5,1248.5,1248.5,1
20120301|2011-11-15 16:00,16,1248,1248,1248,1248,1
20120301|2011-11-15 17:00,16,1249,1249,1249,1249,1
20120301|2011-11-15 17:30,16,1248,1248,1247,1247,15
20120301|2011-11-15 18:00,16,1246.5,1246.5,1246.25,1246.25,14
20120301|2011-11-15 18:30,16,1246,1246.25,1246,1246.25,11
20120301|2011-11-15 19:00,16,1246.5,1247.25,1246.5,1247.25,2
20120301|2011-11-15 19:30,16,1247.25,1247.25,1245,1245,65
20120301|2011-11-15 20:00,16,1243.5,1243.5,1239.25,1239.25,12
20120301|2011-11-15 20:30,16,1239.25,1239.25,1237.5,1238.25,10
20120301|2011-11-15 21:00,16,1237.75,1238.75,1237.75,1238.5,45
20120301|2011-11-15 21:30,16,1237.5,1238,1235.75,1238,44
20120301|2011-11-15 22:00,16,1238,1238.25,1238,1238.25,5
20120301|2011-11-15 22:30,16,1237,1238,1237,1238,3
20120301|2011-11-15 23:00,16,1236.75,1238,1236,1236,22
20120301|2011-11-15 23:30,16,1235,1235,1233,1235,94
20120301|2011-11-16 00:00,16,1233.5,1234.75,1233.25,1234.75,34
20120301|2011-11-16 00:30,16,1234,1234.5,1233.5,1233.5,21
20120301|2011-11-16 01:00,16,1233.75,1237,1233.25,1235.75,24
20120301|2011-11-16 01:30,16,1237,1239.25,1235.25,1238,51
20120301|2011-11-16 02:00,16,1237.5,1244,1236,1243.25,60
20120301|2011-11-16 02:30,16,1242.25,1248.5,1242.25,1247.75,23
20120301|2011-11-16 03:00,16,1245.5,1246.25,1245.5,1246,102
20120301|2011-11-16 03:30,16,1246,1246.5,1246,1246.5,102
20120301|2011-11-16 04:00,16,1251.75,1251.75,1250.25,1250.25,10
20120301|2011-11-16 04:30,16,1247.5,1247.5,1238.25,1239.25,122
20120301|2011-11-16 05:00,16,1239.75,1239.75,1233.75,1237,8
20120301|2011-11-16 05:30,16,1236,1236.75,1236,1236.75,5
20120301|2011-11-16 06:00,16,1238.5,1242.25,1238.5,1242.25,9
20120301|2011-11-16 06:30,16,1240.75,1242.5,1238,1238.75,48
20120301|2011-11-16 07:00,16,1239.5,1239.75,1236.25,1239.75,12
20120301|2011-11-16 07:30,16,1237,1237,1234.75,1235.75,25
20120301|2011-11-16 08:00,16,1235.5,1237.5,1235.5,1237.5,24
20120301|2011-11-16 08:30,16,1235.5,1241.75,1235.5,1241.5,47
20120301|2011-11-16 09:00,16,1239.5,1239.5,1237,1238,15
20120301|2011-11-16 09:30,16,1237,1245,1237,1244.5,28
20120301|2011-11-16 10:00,16,1244.5,1248.25,1244.5,1246.75,81
20120301|2011-11-16 10:30,16,1246,1247,1242.5,1242.5,74
20120301|2011-11-16 11:00,16,1242.5,1242.5,1241.75,1242,32
20120301|2011-11-16 11:30,16,1243.75,1245.25,1242.25,1242.25,25
20120301|2011-11-16 12:00,16,1244.5,1248.25,1244.5,1247.75,24
20120301|2011-11-16 12:30,16,1248.25,1251.5,1247.75,1249,54
20120301|2011-11-16 13:00,16,1248.25,1249.75,1247,1249.5,47
20120301|2011-11-16 13:30,16,1248,1248.5,1244.25,1245,41
20120301|2011-11-16 14:00,16,1245.5,1246,1236.75,1236.75,121
20120301|2011-11-16 14:30,16,1235,1235,1228,1228.5,190
20120301|2011-11-16 15:00,16,1229.5,1230,1224.75,1224.75,59
20120301|2011-11-16 15:30,17,1225.75,1225.75,1222.25,1223.25,47
20120301|2011-11-16 16:00,17,1224.5,1224.5,1222.5,1222.5,12
20120301|2011-11-16 17:00,17,1223,1223,1221.5,1221.5,2
20120301|2011-11-16 17:30,17,1222.25,1222.25,1222.25,1222.25,6
20120301|2011-11-16 18:00,17,1225.25,1225.25,1224.75,1225,4
20120301|2011-11-16 18:30,17,1223.5,1223.5,1221.5,1221.5,6
20120301|2011-11-16 19:00,17,1221,1223.25,1220.75,1223.25,12
20120301|2011-11-16 19:30,17,1224.75,1225.5,1224.25,1225.5,18
20120301|2011-11-16 20:00,17,1225.5,1225.5,1224.5,1224.5,11
20120301|2011-11-16 20:30,17,1226,1226.75,1225,1226,5
20120301|2011-11-16 21:00,17,1228,1228,1227,1227,5
20120301|2011-11-16 21:30,17,1228.75,1230.25,1228.75,1229.5,26
20120301|2011-11-16 22:00,17,1229.5,1229.75,1229.5,1229.75,2
20120301|2011-11-16 22:30,17,1230,1230,1230,1230,10
20120301|2011-11-16 23:00,17,1231,1231,1230,1230,11
20120301|2011-11-16 23:30,17,1232,1232.5,1232,1232.5,4
20120301|2011-11-17 00:00,17,1232.75,1232.75,1229.75,1229.75,31
20120301|2011-11-17 00:30,17,1230,1231.25,1230,1230,50
20120301|2011-11-17 01:00,17,1232.25,1233.25,1232.25,1233.25,9
20120301|2011-11-17 01:30,17,1229.75,1231.75,1229.75,1231.75,12
20120301|2011-11-17 02:00,17,1232,1235.5,1229.25,1229.75,39
20120301|2011-11-17 02:30,17,1228.75,1229.75,1226.25,1229.5,43
20120301|2011-11-17 03:00,17,1230,1231.5,1229.25,1230,40
20120301|2011-11-17 03:30,17,1230.25,1230.25,1224,1225.25,23
20120301|2011-11-17 04:00,17,1228,1228,1222,1225.25,27
20120301|2011-11-17 04:30,17,1226,1226,1226,1226,1
20120301|2011-11-17 05:00,17,1225,1227.5,1225,1227.5,9
20120301|2011-11-17 05:30,17,1225.25,1225.25,1220.25,1220.25,43
20120301|2011-11-17 06:00,17,1220,1220,1214.5,1217,119
20120301|2011-11-17 06:30,17,1217.75,1223,1217.5,1223,66
20120301|2011-11-17 07:00,17,1222.5,1222.5,1219,1219.5,38
20120301|2011-11-17 07:30,17,1223.5,1227.5,1221.25,1223.75,51
20120301|2011-11-17 08:00,17,1226.75,1230,1224.75,1225,68
20120301|2011-11-17 08:30,17,1227,1227.5,1218.75,1223,209
20120301|2011-11-17 09:00,17,1221,1226,1221,1226,158
20120301|2011-11-17 09:30,17,1223.5,1229,1223.5,1225.5,262
20120301|2011-11-17 10:00,17,1226.75,1226.75,1221.75,1223.25,51
20120301|2011-11-17 10:30,17,1225.25,1227,1223,1224.5,105
20120301|2011-11-17 11:00,17,1223.75,1223.75,1218.5,1218.5,72
20120301|2011-11-17 11:30,17,1217.25,1217.25,1203,1207,450
20120301|2011-11-17 12:00,17,1209.25,1210.75,1205.25,1208.5,107
20120301|2011-11-17 12:30,17,1208.5,1208.5,1201.5,1207.75,194
20120301|2011-11-17 13:00,17,1206.5,1206.75,1202,1203.75,59
20120301|2011-11-17 13:30,17,1204.75,1208,1203,1206.75,105
20120301|2011-11-17 14:00,17,1206.5,1208,1203,1204.75,148
20120301|2011-11-17 14:30,17,1206,1209.5,1201.25,1209.5,300
20120301|2011-11-17 15:00,17,1209.75,1210.5,1208.25,1209.5,448
20120301|2011-11-17 15:30,18,1209.75,1210,1209.5,1210,3
20120301|2011-11-17 16:00,18,1210,1210.25,1209.25,1210.25,20
20120301|2011-11-17 17:00,18,1207.5,1207.5,1206.75,1206.75,13
20120301|2011-11-17 17:30,18,1205.5,1206,1205.25,1205.25,21
20120301|2011-11-17 18:00,18,1203.5,1207,1203.5,1207,18
20120301|2011-11-17 18:30,18,1207.75,1208.5,1207.5,1207.75,6
20120301|2011-11-17 19:00,18,1208,1208,1208,1208,1
20120301|2011-11-17 19:30,18,1208,1208,1207,1207,14
20120301|2011-11-17 20:00,18,1209.5,1210,1209.5,1209.75,6
20120301|2011-11-17 20:30,18,1209.75,1209.75,1209.5,1209.5,2
20120301|2011-11-17 21:00,18,1209.75,1209.75,1209.75,1209.75,14
20120301|2011-11-17 21:30,18,1211,1211,1211,1211,1
20120301|2011-11-17 22:00,18,1208.75,1208.75,1208,1208,3
20120301|2011-11-17 22:30,18,1207.5,1207.5,1207.5,1207.5,1
20120301|2011-11-17 23:00,18,1206.25,1206.25,1206.25,1206.25,2
20120301|2011-11-17 23:30,18,1206.5,1207.25,1206.5,1207.25,16
20120301|2011-11-18 00:00,18,1207,1208,1206.25,1207.5,28
20120301|2011-11-18 00:30,18,1205.75,1205.75,1204.5,1204.5,8
20120301|2011-11-18 01:00,18,1205.75,1209.5,1205.75,1209.5,78
20120301|2011-11-18 01:30,18,1209.5,1210.5,1209,1210.25,29
20120301|2011-11-18 02:00,18,1210.75,1212,1210,1210,104
20120301|2011-11-18 02:30,18,1209.25,1211,1208.75,1210.5,15
20120301|2011-11-18 03:00,18,1209.75,1215,1209.75,1215,65
20120301|2011-11-18 03:30,18,1215.75,1215.75,1214.75,1215.5,28
20120301|2011-11-18 04:00,18,1215.75,1217,1215,1215,31
20120301|2011-11-18 04:30,18,1213.5,1213.5,1212.5,1212.5,49
20120301|2011-11-18 05:00,18,1212.25,1212.25,1211.5,1211.5,18
20120301|2011-11-18 05:30,18,1214.5,1217.75,1214.5,1217.25,122
20120301|2011-11-18 06:00,18,1218,1220.75,1217.5,1220.75,113
20120301|2011-11-18 06:30,18,1221.5,1224,1219,1219,368
20120301|2011-11-18 07:00,18,1219.75,1220,1217,1217,48
20120301|2011-11-18 07:30,18,1217,1218.75,1217,1218.75,65
20120301|2011-11-18 08:00,18,1217.25,1217.5,1214.5,1214.5,71
20120301|2011-11-18 08:30,18,1213.5,1214.75,1207.5,1211.75,202
20120301|2011-11-18 09:00,18,1212.25,1212.25,1205.5,1205.5,104
20120301|2011-11-18 09:30,18,1209.5,1215.25,1209,1213.75,46
20120301|2011-11-18 10:00,18,1213,1213.5,1211,1211.25,18
20120301|2011-11-18 10:30,18,1210.25,1210.25,1207.75,1209,48
20120301|2011-11-18 11:00,18,1206.5,1206.5,1203,1205.75,166
20120301|2011-11-18 11:30,18,1206.5,1208.5,1206.5,1207.5,153
20120301|2011-11-18 12:00,18,1208.25,1210.25,1208,1210,40
20120301|2011-11-18 12:30,18,1211,1212.5,1211,1212,18
20120301|2011-11-18 13:00,18,1210.5,1213.75,1209,1210.75,54
20120301|2011-11-18 13:30,18,1210,1210,1210,1210,1
20120301|2011-11-18 14:00,18,1207.75,1210,1207.75,1208.25,25
20120301|2011-11-18 14:30,18,1208,1210.75,1207.75,1208.5,34
20120301|2011-11-18 15:00,18,1208,1208.25,1207.25,1207.5,50
20120301|2011-11-20 17:00,21,1203.5,1203.5,1196,1198,175
20120301|2011-11-20 17:30,21,1200,1201,1200,1201,8
20120301|2011-11-20 18:00,21,1200.75,1200.75,1199.75,1199.75,6
20120301|2011-11-20 18:30,21,1200,1200,1197.75,1197.75,23
20120301|2011-11-20 19:00,21,1197,1197.25,1196.75,1197.25,25
20120301|2011-11-20 19:30,21,1196.5,1196.5,1196.5,1196.5,2
20120301|2011-11-20 20:00,21,1196.5,1199,1196.5,1198.25,61
20120301|2011-11-20 20:30,21,1198.25,1198.75,1197.75,1198.75,3
20120301|2011-11-20 21:00,21,1199,1199.25,1199,1199.25,6
20120301|2011-11-20 22:30,21,1200,1200,1200,1200,10
20120301|2011-11-20 23:30,21,1199,1199,1199,1199,1
20120301|2011-11-21 00:00,21,1197.5,1197.5,1197,1197,4
20120301|2011-11-21 00:30,21,1199.75,1200.5,1199.75,1200.5,15
20120301|2011-11-21 01:00,21,1200,1202.25,1199.75,1202.25,55
20120301|2011-11-21 01:30,21,1201.5,1201.5,1199,1199,40
20120301|2011-11-21 02:00,21,1199.25,1200.5,1193.5,1194.75,203
20120301|2011-11-21 02:30,21,1193.75,1193.75,1186.25,1189.5,376
20120301|2011-11-21 03:00,21,1189.5,1190.75,1188,1188,32
20120301|2011-11-21 03:30,21,1190.25,1190.25,1187.75,1189,150
20120301|2011-11-21 04:00,21,1189,1189.5,1189,1189.5,2
20120301|2011-11-21 04:30,21,1189,1189,1189,1189,3
20120301|2011-11-21 05:00,21,1189.5,1190.5,1188.5,1188.5,65
20120301|2011-11-21 05:30,21,1188.25,1189,1187.5,1187.5,16
20120301|2011-11-21 06:00,21,1186.75,1189.25,1186.75,1188.25,33
20120301|2011-11-21 06:30,21,1188.75,1190.25,1187.5,1189,183
20120301|2011-11-21 07:00,21,1189.5,1190,1188.25,1189.25,144
20120301|2011-11-21 07:30,21,1189.25,1193.5,1189.25,1192.25,188
20120301|2011-11-21 08:00,21,1192.75,1193,1189.75,1190,182
20120301|2011-11-21 08:30,21,1189.25,1191.5,1182.75,1184.75,86
20120301|2011-11-21 09:00,21,1185.5,1186,1181.75,1183.5,130
20120301|2011-11-21 09:30,21,1183.5,1183.5,1178.75,1179,91
20120301|2011-11-21 10:00,21,1177,1180.25,1176,1179.25,74
20120301|2011-11-21 10:30,21,1178.75,1179.75,1175,1179.75,131
20120301|2011-11-21 11:00,21,1179.75,1180.5,1177,1177,49
20120301|2011-11-21 11:30,21,1177,1180.5,1177,1180,33
20120301|2011-11-21 12:00,21,1180.5,1183.25,1180.5,1183.25,149
20120301|2011-11-21 12:30,21,1180.5,1180.5,1178,1178,6
20120301|2011-11-21 13:00,21,1178,1185,1178,1183,21
20120301|2011-11-21 13:30,21,1184.5,1187.25,1183.5,1184.25,144
20120301|2011-11-21 14:00,21,1183,1190.25,1181,1188.25,32
20120301|2011-11-21 14:30,21,1188.5,1190.75,1185,1185.25,89
20120301|2011-11-21 15:00,21,1184.75,1185.25,1182.25,1184.75,101
20120301|2011-11-21 15:30,22,1184,1184,1180.5,1182.25,37
20120301|2011-11-21 16:00,22,1181.75,1182.25,1179.5,1181.5,41
20120301|2011-11-21 17:00,22,1181.75,1182.25,1181.75,1182.25,3
20120301|2011-11-21 17:30,22,1183,1184,1183,1184,16
20120301|2011-11-21 18:00,22,1184,1186,1184,1186,8
20120301|2011-11-21 18:30,22,1186,1187.5,1186,1187.5,5
20120301|2011-11-21 19:00,22,1188.5,1190,1188.5,1190,117
20120301|2011-11-21 19:30,22,1189.75,1190,1188.25,1188.5,38
20120301|2011-11-21 20:00,22,1188,1190,1188,1190,9
20120301|2011-11-21 20:30,22,1190,1191,1190,1191,4
20120301|2011-11-21 21:00,22,1191,1191,1189.25,1189.5,13
20120301|2011-11-21 21:30,22,1189.5,1190,1188,1188,14
20120301|2011-11-21 22:00,22,1187,1189,1185.75,1189,41
20120301|2011-11-21 22:30,22,1188.75,1189,1188.75,1189,21
20120301|2011-11-21 23:00,22,1190,1190,1188,1188,19
20120301|2011-11-21 23:30,22,1190,1190.5,1188.75,1188.75,13
20120301|2011-11-22 00:00,22,1189.25,1189.25,1189,1189,3
20120301|2011-11-22 00:30,22,1188.25,1188.5,1188.25,1188.5,12
20120301|2011-11-22 01:00,22,1190.25,1190.25,1189,1189,9
20120301|2011-11-22 01:30,22,1189,1190.5,1189,1189.25,20
20120301|2011-11-22 02:00,22,1188.75,1191.5,1188.25,1189.25,32
20120301|2011-11-22 02:30,22,1191.25,1192.5,1189.5,1189.5,35
20120301|2011-11-22 03:00,22,1189.25,1190,1185.5,1185.5,18
20120301|2011-11-22 03:30,22,1187.25,1187.25,1185.5,1185.5,44
20120301|2011-11-22 04:00,22,1187.25,1187.25,1187.25,1187.25,13
20120301|2011-11-22 04:30,22,1190.25,1190.25,1189,1189,8
20120301|2011-11-22 05:00,22,1190,1192,1190,1191.5,8
20120301|2011-11-22 05:30,22,1192.25,1192.75,1192,1192,25
20120301|2011-11-22 06:00,22,1192,1192.25,1189.75,1189.75,16
20120301|2011-11-22 06:30,22,1189.5,1189.5,1186,1187.5,29
20120301|2011-11-22 07:00,22,1186.5,1186.75,1181.75,1184.5,74
20120301|2011-11-22 07:30,22,1181.5,1183.5,1178.5,1181,140
20120301|2011-11-22 08:00,22,1181,1183,1180.75,1182,38
20120301|2011-11-22 08:30,22,1182.5,1187.5,1180.25,1184.75,82
20120301|2011-11-22 09:00,22,1185.5,1186.75,1181.5,1185.5,67
20120301|2011-11-22 09:30,22,1186,1186,1176,1177.25,28
20120301|2011-11-22 10:00,22,1178,1179.25,1175.25,1176.5,94
20120301|2011-11-22 10:30,22,1176.5,1178,1173.5,1177,97
20120301|2011-11-22 11:00,22,1177.25,1186.5,1177.25,1180.75,203
20120301|2011-11-22 11:30,22,1180.5,1184.75,1180.5,1184.75,20
20120301|2011-11-22 12:00,22,1185.75,1189,1184.5,1187,50
20120301|2011-11-22 12:30,22,1186.25,1187.25,1183.75,1184,62
20120301|2011-11-22 13:00,22,1182.25,1184.5,1182.25,1182.5,29
20120301|2011-11-22 13:30,22,1181.5,1183.25,1178.25,1179.5,86
20120301|2011-11-22 14:00,22,1179.5,1182.25,1179,1181,49
20120301|2011-11-22 14:30,22,1181.25,1182,1179,1179.75,26
20120301|2011-11-22 15:00,22,1180,1180.25,1174,1177.5,225
20120301|2011-11-22 15:30,23,1177,1180,1176.5,1176.75,9
20120301|2011-11-22 16:00,23,1177,1177,1177,1177,1
20120301|2011-11-22 17:00,23,1177,1177,1176,1176.75,15
20120301|2011-11-22 17:30,23,1177.75,1178.75,1177.75,1178.75,16
20120301|2011-11-22 18:00,23,1178.25,1178.25,1176.5,1177.25,102
20120301|2011-11-22 18:30,23,1175.25,1175.25,1175,1175,150
20120301|2011-11-22 19:00,23,1173.5,1173.5,1163,1170.25,354
20120301|2011-11-22 19:30,23,1168,1168,1166.25,1166.5,115
20120301|2011-11-22 20:00,23,1165.25,1166.25,1164.5,1166,309
20120301|2011-11-22 20:30,23,1165,1165,1161,1164.25,91
20120301|2011-11-22 21:00,23,1164.5,1166.25,1164,1165.75,92
20120301|2011-11-22 21:30,23,1166,1166.25,1161.75,1163.25,125
20120301|2011-11-22 22:00,23,1163.25,1163.75,1163,1163.5,49
20120301|2011-11-22 22:30,23,1164,1164.25,1164,1164.25,3
20120301|2011-11-22 23:00,23,1163.5,1163.75,1162.75,1163.5,8
20120301|2011-11-22 23:30,23,1163.5,1164,1163.5,1164,6
20120301|2011-11-23 00:00,23,1164.5,1164.5,1162.5,1162.5,7
20120301|2011-11-23 00:30,23,1164,1165,1164,1165,36
20120301|2011-11-23 01:00,23,1165,1166.5,1165,1165.25,31
20120301|2011-11-23 01:30,23,1165,1166,1164.75,1164.75,6
20120301|2011-11-23 02:00,23,1165,1168.25,1163.25,1168.25,103
20120301|2011-11-23 02:30,23,1168.5,1170.5,1167.25,1167.25,81
20120301|2011-11-23 03:00,23,1168,1171.25,1165,1169.75,52
20120301|2011-11-23 03:30,23,1170.5,1171.75,1168.25,1168.75,98
20120301|2011-11-23 04:00,23,1169,1169,1162,1163.75,76
20120301|2011-11-23 04:30,23,1161.75,1166.25,1161.75,1164.75,35
20120301|2011-11-23 05:00,23,1166.5,1170,1165.5,1170,32
20120301|2011-11-23 05:30,23,1170.25,1172.25,1169,1169.25,92
20120301|2011-11-23 06:00,23,1168.75,1169,1165.5,1166.75,41
20120301|2011-11-23 06:30,23,1166.5,1168.25,1165.5,1167,58
20120301|2011-11-23 07:00,23,1166.5,1167.25,1166,1166.5,14
20120301|2011-11-23 07:30,23,1166,1168.5,1164.75,1165.5,61
20120301|2011-11-23 08:00,23,1166.25,1170.5,1166.25,1169,50
20120301|2011-11-23 08:30,23,1169.25,1170.25,1162.75,1162.75,89
20120301|2011-11-23 09:00,23,1162,1163.75,1159,1159.5,350
20120301|2011-11-23 09:30,23,1158.25,1162.25,1158.25,1161.5,44
20120301|2011-11-23 10:00,23,1162.5,1162.5,1157,1157.5,74
20120301|2011-11-23 10:30,23,1157,1160,1155.5,1158.75,49
20120301|2011-11-23 11:00,23,1159,1161.5,1159,1160.5,12
20120301|2011-11-23 11:30,23,1158.5,1163.25,1158.5,1163.25,36
20120301|2011-11-23 12:00,23,1162.25,1163,1161,1161.75,23
20120301|2011-11-23 12:30,23,1163,1163,1158.25,1158.5,160
20120301|2011-11-23 13:00,23,1158.5,1159,1155.25,1155.25,76
20120301|2011-11-23 13:30,23,1156.75,1159,1156.75,1157.75,39
20120301|2011-11-23 14:00,23,1156.5,1162.5,1156.5,1158.75,38
20120301|2011-11-23 14:30,23,1160.75,1162.25,1154,1154.5,134
20120301|2011-11-23 15:00,23,1154.25,1155,1152.5,1154.25,483
20120301|2011-11-23 15:30,25,1153.5,1154,1153,1154,10
20120301|2011-11-23 16:00,25,1153.25,1153.25,1152.5,1152.5,90
20120301|2011-11-23 17:00,25,1153.75,1154.5,1153.75,1154,26
20120301|2011-11-23 17:30,25,1154.25,1154.25,1153.75,1154,32
20120301|2011-11-23 18:00,25,1156,1156,1154.25,1154.25,9
20120301|2011-11-23 18:30,25,1156.25,1156.25,1156.25,1156.25,1
20120301|2011-11-23 19:00,25,1156.5,1157.5,1156.5,1157.5,9
20120301|2011-11-23 19:30,25,1157.5,1158.5,1157.5,1158.5,14
20120301|2011-11-23 20:00,25,1158.75,1160,1158.75,1160,6
20120301|2011-11-23 20:30,25,1160.75,1161.5,1160.75,1161.5,11
20120301|2011-11-23 21:00,25,1161.25,1162,1161,1161,6
20120301|2011-11-23 21:30,25,1161.75,1161.75,1160.75,1161,6
20120301|2011-11-23 23:00,25,1159.25,1159.25,1158.75,1158.75,3
20120301|2011-11-23 23:30,25,1158,1158,1154.5,1155.75,24
20120301|2011-11-24 00:00,25,1157.25,1157.25,1156,1156.25,11
20120301|2011-11-24 00:30,25,1156.25,1156.25,1156.25,1156.25,1
20120301|2011-11-24 01:00,25,1161,1161,1160,1160,3
20120301|2011-11-24 01:30,25,1161,1161,1161,1161,1
20120301|2011-11-24 02:00,25,1162,1162.75,1158.5,1160.5,65
20120301|2011-11-24 02:30,25,1161.75,1162.25,1158.75,1159,830
20120301|2011-11-24 03:00,25,1159,1165.5,1159,1164.75,416
20120301|2011-11-24 03:30,25,1165,1167.75,1165,1167.75,12
20120301|2011-11-24 04:00,25,1165,1165.75,1163.75,1163.75,6
20120301|2011-11-24 04:30,25,1163.25,1163.75,1160.75,1160.75,20
20120301|2011-11-24 05:00,25,1162,1162,1160.5,1160.5,6
20120301|2011-11-24 05:30,25,1162.25,1163.75,1162.25,1163.5,32
20120301|2011-11-24 06:00,25,1164.25,1164.25,1162.5,1162.5,60
20120301|2011-11-24 06:30,25,1162.5,1163.5,1162.5,1163.25,222
20120301|2011-11-24 07:00,25,1164.5,1165,1163.5,1164,8
20120301|2011-11-24 07:30,25,1162.5,1162.5,1158.5,1159.5,129
20120301|2011-11-24 08:00,25,1160.5,1160.5,1158,1158,3
20120301|2011-11-24 08:30,25,1154.5,1154.5,1150.75,1152.25,26
20120301|2011-11-24 09:00,25,1152,1156.25,1151.25,1156.25,16
20120301|2011-11-24 09:30,25,1155.5,1155.5,1154.5,1154.5,5
20120301|2011-11-24 10:00,25,1156.5,1157,1153,1153,6
20120301|2011-11-24 17:00,25,1153,1153,1148,1149.75,31
20120301|2011-11-24 18:00,25,1151,1151,1151,1151,2
20120301|2011-11-24 18:30,25,1150.75,1151.75,1150.25,1150.25,7
20120301|2011-11-24 19:00,25,1151,1151,1150,1150,2
20120301|2011-11-24 19:30,25,1149.25,1149.25,1147.75,1148,12
20120301|2011-11-24 20:00,25,1149.5,1149.5,1149.5,1149.5,1
20120301|2011-11-24 20:30,25,1149,1150,1149,1150,2
20120301|2011-11-24 21:00,25,1148.25,1148.25,1148.25,1148.25,1
20120301|2011-11-24 21:30,25,1150.25,1150.25,1148.25,1148.25,4
20120301|2011-11-24 22:00,25,1147.5,1147.5,1147.5,1147.5,1
20120301|2011-11-24 22:30,25,1148,1148,1148,1148,2
20120301|2011-11-24 23:00,25,1150,1150,1149,1149.25,4
20120301|2011-11-24 23:30,25,1147.75,1148.25,1147.75,1147.75,4
20120301|2011-11-25 00:00,25,1147.75,1147.75,1147.5,1147.5,14
20120301|2011-11-25 00:30,25,1149,1150,1149,1150,16
20120301|2011-11-25 01:00,25,1150.25,1150.25,1148,1148,13
20120301|2011-11-25 01:30,25,1149,1149.5,1148.5,1149.5,8
20120301|2011-11-25 02:00,25,1149.75,1152.25,1149.75,1152,37
20120301|2011-11-25 02:30,25,1150.5,1150.5,1145,1145.5,21
20120301|2011-11-25 03:00,25,1144.75,1146.25,1141.75,1145.25,21
20120301|2011-11-25 03:30,25,1144.75,1147.75,1144.75,1147.5,43
20120301|2011-11-25 04:00,25,1146.25,1146.25,1146.25,1146.25,1
20120301|2011-11-25 04:30,25,1142.5,1142.5,1142.5,1142.5,1
20120301|2011-11-25 05:00,25,1142.25,1145.5,1142.25,1145,9
20120301|2011-11-25 06:00,25,1147,1148,1146.5,1148,3
20120301|2011-11-25 07:00,25,1146,1146.25,1145.25,1146.25,40
20120301|2011-11-25 07:30,25,1144,1150.5,1144,1150.5,49
20120301|2011-11-25 08:00,25,1148.25,1153.25,1148.25,1152,180
20120301|2011-11-25 08:30,25,1152.25,1162.5,1152.25,1161.25,173
20120301|2011-11-25 09:00,25,1158.75,1165,1158.75,1162.25,165
20120301|2011-11-25 09:30,25,1161.75,1164.5,1161.25,1161.5,183
20120301|2011-11-25 10:00,25,1161.75,1163.75,1161,1161,1264
20120301|2011-11-25 10:30,25,1161.75,1162.25,1155,1155,59
20120301|2011-11-25 11:00,25,1155.5,1156,1153.5,1154.25,36
20120301|2011-11-25 11:30,25,1155.5,1155.5,1151.5,1151.75,77
20120301|2011-11-25 12:00,25,1151,1151.25,1143.75,1146.75,113
20120301|2011-11-27 17:00,28,1165.5,1169.5,1164,1167.5,85
20120301|2011-11-27 17:30,28,1168,1170,1166,1166,84
20120301|2011-11-27 18:00,28,1165,1168.5,1165,1167.75,54
20120301|2011-11-27 18:30,28,1168.75,1168.75,1168.5,1168.5,4
20120301|2011-11-27 19:00,28,1169.75,1172,1169.75,1172,14
20120301|2011-11-27 19:30,28,1172.5,1173.75,1171.5,1172,13
20120301|2011-11-27 20:00,28,1171.5,1171.5,1170,1170,12
20120301|2011-11-27 20:30,28,1171.25,1171.75,1170.5,1170.5,14
20120301|2011-11-27 21:00,28,1172.5,1172.5,1165,1166.75,11
20120301|2011-11-27 21:30,28,1166,1170,1165.75,1170,10
20120301|2011-11-27 22:00,28,1168.5,1168.5,1168.5,1168.5,1
20120301|2011-11-27 22:30,28,1169,1169,1169,1169,1
20120301|2011-11-27 23:30,28,1169,1171,1168.5,1171,21
20120301|2011-11-28 00:00,28,1171.5,1171.75,1171,1171.25,14
20120301|2011-11-28 00:30,28,1170.75,1171.25,1170.25,1170.25,72
20120301|2011-11-28 01:00,28,1170.25,1171.5,1168.75,1169,33
20120301|2011-11-28 01:30,28,1167.5,1169,1167.25,1169,14
20120301|2011-11-28 02:00,28,1168.75,1171.75,1167.75,1171,214
20120301|2011-11-28 02:30,28,1172.5,1177.75,1172.25,1177.75,295
20120301|2011-11-28 03:00,28,1178,1179,1176.75,1179,17
20120301|2011-11-28 03:30,28,1178.25,1179.5,1178,1178.5,34
20120301|2011-11-28 04:00,28,1181.5,1182.75,1180.25,1180.25,115
20120301|2011-11-28 04:30,28,1180.25,1181,1178.75,1179,144
20120301|2011-11-28 05:00,28,1180,1180.25,1180,1180.25,37
20120301|2011-11-28 05:30,28,1178.75,1180.5,1178.25,1180.5,22
20120301|2011-11-28 06:00,28,1179.5,1179.75,1177.5,1177.5,12
20120301|2011-11-28 06:30,28,1178,1180,1178,1180,20
20120301|2011-11-28 07:00,28,1180.25,1180.25,1178.25,1179.5,29
20120301|2011-11-28 07:30,28,1180.5,1182.25,1180,1181,185
20120301|2011-11-28 08:00,28,1182,1184,1182,1183.75,43
20120301|2011-11-28 08:30,28,1183.75,1188.25,1181.5,1187.75,265
20120301|2011-11-28 09:00,28,1187.5,1189.5,1186,1187.75,83
20120301|2011-11-28 09:30,28,1188,1190,1186.25,1186.5,103
20120301|2011-11-28 10:00,28,1187.5,1188.25,1186.25,1188.25,229
20120301|2011-11-28 10:30,28,1189.5,1189.5,1186.75,1187.5,131
20120301|2011-11-28 11:00,28,1186.75,1187.75,1185.5,1185.5,29
20120301|2011-11-28 11:30,28,1185,1185,1183.5,1183.5,147
20120301|2011-11-28 12:00,28,1183.5,1187,1182.75,1186.25,34
20120301|2011-11-28 12:30,28,1187.75,1187.75,1183.25,1183.5,16
20120301|2011-11-28 13:00,28,1184,1187.25,1184,1184.5,18
20120301|2011-11-28 13:30,28,1185.25,1185.25,1180.75,1181.75,98
20120301|2011-11-28 14:00,28,1183,1183.5,1177,1181,234
20120301|2011-11-28 14:30,28,1178.5,1185.5,1177.25,1185.25,48
20120301|2011-11-28 15:00,28,1185.5,1186,1184.75,1185,96
20120301|2011-11-28 15:30,29,1184.5,1186.75,1184.5,1186.25,8
20120301|2011-11-28 16:00,29,1185.25,1185.5,1185.25,1185.5,3
20120301|2011-11-28 17:00,29,1184.75,1185,1184,1184,14
20120301|2011-11-28 17:30,29,1184.25,1184.75,1184.25,1184.25,19
20120301|2011-11-28 18:00,29,1184.25,1184.25,1181,1181,18
20120301|2011-11-28 18:30,29,1182.5,1182.75,1182.5,1182.75,10
20120301|2011-11-28 19:00,29,1181,1183.5,1181,1183.5,18
20120301|2011-11-28 19:30,29,1182.75,1183,1181,1181,9
20120301|2011-11-28 20:30,29,1182,1182,1181,1181,17
20120301|2011-11-28 21:00,29,1181.75,1183,1181,1183,9
20120301|2011-11-28 21:30,29,1184.5,1184.75,1184.25,1184.5,12
20120301|2011-11-28 22:00,29,1185,1185,1184.25,1184.25,12
20120301|2011-11-28 23:00,29,1186.5,1192.75,1186.5,1192.75,226
20120301|2011-11-28 23:30,29,1192.5,1192.75,1190.5,1192.75,41
20120301|2011-11-29 00:00,29,1192.5,1193.25,1192.25,1192.25,37
20120301|2011-11-29 00:30,29,1192.5,1192.75,1192.25,1192.25,7
20120301|2011-11-29 01:00,29,1191.5,1191.5,1188.75,1188.75,15
20120301|2011-11-29 01:30,29,1189,1191.25,1187.5,1188,38
20120301|2011-11-29 02:00,29,1187.5,1187.5,1184.5,1184.5,49
20120301|2011-11-29 02:30,29,1184.25,1185.5,1181.75,1183,24
20120301|2011-11-29 03:00,29,1183.25,1189.5,1183.25,1189.5,55
20120301|2011-11-29 03:30,29,1188.75,1190.75,1188.5,1189.75,28
20120301|2011-11-29 04:00,29,1190.75,1200,1190.75,1196.75,319
20120301|2011-11-29 04:30,29,1197.25,1200,1196.5,1196.5,133
20120301|2011-11-29 05:00,29,1196.75,1198,1195.25,1198,68
20120301|2011-11-29 05:30,29,1197.75,1197.75,1196.25,1196.25,71
20120301|2011-11-29 06:00,29,1195.5,1195.5,1192,1193,31
20120301|2011-11-29 06:30,29,1192.75,1194.75,1191,1191,19
20120301|2011-11-29 07:00,29,1191.25,1192.75,1191.25,1192.5,16
20120301|2011-11-29 07:30,29,1189,1190,1187.75,1189.5,135
20120301|2011-11-29 08:00,29,1189.75,1190.5,1187,1189.75,249
20120301|2011-11-29 08:30,29,1187.5,1191,1185,1190,106
20120301|2011-11-29 09:00,29,1194,1197,1188.5,1195.25,318
20120301|2011-11-29 09:30,29,1195,1197,1192.75,1193.5,84
20120301|2011-11-29 10:00,29,1193,1194.25,1191,1194,70
20120301|2011-11-29 10:30,29,1193.75,1196.25,1191.5,1191.5,131
20120301|2011-11-29 11:00,29,1193.25,1195.75,1193.25,1195.25,36
20120301|2011-11-29 11:30,29,1194.25,1194.25,1190.75,1192.5,235
20120301|2011-11-29 12:00,29,1190,1193.25,1189.25,1193.25,55
20120301|2011-11-29 12:30,29,1192.25,1192.25,1187,1188,50
20120301|2011-11-29 13:00,29,1186.75,1189.5,1186.5,1189.5,48
20120301|2011-11-29 13:30,29,1189.75,1191.25,1188.5,1190,30
20120301|2011-11-29 14:00,29,1191,1194.5,1190,1192,81
20120301|2011-11-29 14:30,29,1192.25,1194.25,1188,1188.5,523
20120301|2011-11-29 15:00,29,1188.75,1191,1188.25,1191,188
20120301|2011-11-29 15:30,30,1188,1188,1183,1184.25,98
20120301|2011-11-29 16:00,30,1183.5,1184.75,1183.5,1184.75,70
20120301|2011-11-29 17:00,30,1185.25,1185.75,1185.25,1185.75,2
20120301|2011-11-29 17:30,30,1184.5,1184.5,1184.25,1184.25,4
20120301|2011-11-29 18:00,30,1185,1186,1184.5,1186,4
20120301|2011-11-29 18:30,30,1186,1186.75,1186,1186.75,9
20120301|2011-11-29 19:00,30,1185.75,1187,1185.75,1186.5,39
20120301|2011-11-29 19:30,30,1186.5,1186.5,1184.5,1185.5,10
20120301|2011-11-29 20:00,30,1185,1186,1185,1186,9
20120301|2011-11-29 20:30,30,1184.5,1184.75,1183.75,1184,10
20120301|2011-11-29 21:00,30,1183.75,1183.75,1181.75,1182,36
20120301|2011-11-29 21:30,30,1182,1183,1182,1183,5
20120301|2011-11-29 22:00,30,1182.25,1182.25,1182.25,1182.25,2
20120301|2011-11-29 22:30,30,1182.5,1182.5,1182.5,1182.5,1
20120301|2011-11-29 23:00,30,1184.75,1185.5,1184.5,1184.5,7
20120301|2011-11-29 23:30,30,1184,1184.75,1182.25,1182.25,31
20120301|2011-11-30 00:00,30,1182.5,1182.5,1181.25,1181.75,4
20120301|2011-11-30 00:30,30,1181.5,1182.75,1179.75,1180.5,124
20120301|2011-11-30 01:00,30,1180.25,1180.25,1177.25,1177.75,58
20120301|2011-11-30 01:30,30,1179.25,1181.5,1179.25,1181,24
20120301|2011-11-30 02:00,30,1180.75,1185.25,1180.75,1181.75,48
20120301|2011-11-30 02:30,30,1181.75,1182,1181,1182,27
20120301|2011-11-30 03:00,30,1183.75,1186.25,1183.75,1184.75,15
20120301|2011-11-30 03:30,30,1184.75,1185,1182.75,1184.25,25
20120301|2011-11-30 04:00,30,1184,1188,1184,1188,19
20120301|2011-11-30 04:30,30,1185,1187.5,1185,1186.25,21
20120301|2011-11-30 05:00,30,1188,1200.75,1188,1197.75,297
20120301|2011-11-30 05:30,30,1198.25,1202.5,1197.75,1199.75,237
20120301|2011-11-30 06:00,30,1200,1200.5,1196.75,1198,73
20120301|2011-11-30 06:30,30,1197.75,1200,1197.5,1199.5,85
20120301|2011-11-30 07:00,30,1200,1223,1200,1223,919
20120301|2011-11-30 07:30,30,1223,1227.75,1223,1226.25,242
20120301|2011-11-30 08:00,30,1226.75,1227.5,1222,1223.5,245
20120301|2011-11-30 08:30,30,1222.75,1229.25,1220.75,1227.25,1378
20120301|2011-11-30 09:00,30,1228.5,1230.25,1225.75,1228.75,1330
20120301|2011-11-30 09:30,30,1228.5,1233.5,1228.25,1233.25,643
20120301|2011-11-30 10:00,30,1233.25,1233.25,1229.75,1229.75,215
20120301|2011-11-30 10:30,30,1230,1232,1228.75,1229.75,295
20120301|2011-11-30 11:00,30,1229.5,1230.25,1228.5,1230,180
20120301|2011-11-30 11:30,30,1230.5,1230.75,1228.75,1230,26
20120301|2011-11-30 12:00,30,1230.25,1231.25,1227.75,1227.75,57
20120301|2011-11-30 12:30,30,1228.75,1229.5,1226.75,1227,263
20120301|2011-11-30 13:00,30,1227,1229.25,1226.75,1228.5,67
20120301|2011-11-30 13:30,30,1229,1230.25,1226.75,1229,156
20120301|2011-11-30 14:00,30,1229,1232.75,1228.5,1231.75,226
20120301|2011-11-30 14:30,30,1231.75,1240.5,1231.75,1239,442
20120301|2011-11-30 15:00,30,1239.5,1240,1237,1237.75,932
20120301|2011-11-30 15:30,1,1237.25,1238.75,1236.75,1238.75,19
20120301|2011-11-30 16:00,1,1238.75,1239.5,1238.75,1239.5,23
20120301|2011-11-30 17:00,1,1238.25,1238.25,1237.75,1238,58
20120301|2011-11-30 17:30,1,1237.5,1237.5,1237,1237,12
20120301|2011-11-30 18:00,1,1237.25,1237.25,1236,1236.25,39
20120301|2011-11-30 18:30,1,1236.25,1236.75,1236,1236.5,111
20120301|2011-11-30 19:00,1,1237.25,1238.75,1236.5,1237.75,24
20120301|2011-11-30 19:30,1,1237.25,1237.75,1235.5,1236,27
20120301|2011-11-30 20:00,1,1236.75,1237.25,1236.25,1236.75,14
20120301|2011-11-30 20:30,1,1235.75,1236.75,1235.75,1236.5,27
20120301|2011-11-30 21:00,1,1236.75,1237.25,1236,1237.25,3
20120301|2011-11-30 21:30,1,1237.25,1238,1237,1238,6
20120301|2011-11-30 22:00,1,1238,1238.75,1238,1238.25,11
20120301|2011-11-30 22:30,1,1239.75,1243.25,1239.75,1241.75,71
20120301|2011-11-30 23:00,1,1241.5,1241.75,1238.75,1239.25,23
20120301|2011-11-30 23:30,1,1238.75,1238.75,1236.75,1237.75,41
20120301|2011-12-01 00:00,1,1237.5,1238.5,1237.25,1238.5,23
20120301|2011-12-01 00:30,1,1238.5,1238.5,1238.5,1238.5,1
20120301|2011-12-01 01:00,1,1238.25,1238.25,1237.75,1237.75,4
20120301|2011-12-01 01:30,1,1238,1238.25,1235.25,1236.25,100
20120301|2011-12-01 02:00,1,1235.5,1235.5,1231.25,1231.5,114
20120301|2011-12-01 02:30,1,1231.5,1233.75,1229.75,1233.75,128
20120301|2011-12-01 03:00,1,1233.75,1235.25,1231.25,1233.25,172
20120301|2011-12-01 03:30,1,1233.75,1236.25,1233.5,1235.75,18
20120301|2011-12-01 04:00,1,1236.25,1238,1235,1236.75,75
20120301|2011-12-01 04:30,1,1236.25,1238.5,1236.25,1238.25,92
20120301|2011-12-01 05:00,1,1237.5,1237.5,1234,1235.5,12
20120301|2011-12-01 05:30,1,1235.75,1236.75,1235.25,1236.75,11
20120301|2011-12-01 06:00,1,1236.5,1238.5,1236.5,1238,16
20120301|2011-12-01 06:30,1,1238,1239.75,1237.75,1239,73
20120301|2011-12-01 07:00,1,1239.25,1241,1238.5,1241,60
20120301|2011-12-01 07:30,1,1238.75,1239,1235.75,1237.25,65
20120301|2011-12-01 08:00,1,1237,1237.75,1236.5,1236.75,66
20120301|2011-12-01 08:30,1,1237,1242.5,1235.75,1242,868
20120301|2011-12-01 09:00,1,1242.75,1244.25,1239.75,1242,3407
20120301|2011-12-01 09:30,1,1242.25,1242.25,1237,1237.75,783
20120301|2011-12-01 10:00,1,1238,1239.5,1233.75,1234.5,515
20120301|2011-12-01 10:30,1,1234,1237.75,1232.75,1236.75,287
20120301|2011-12-01 11:00,1,1237.25,1237.75,1235.75,1237.25,73
20120301|2011-12-01 11:30,1,1236.75,1236.75,1233.25,1233.25,49
20120301|2011-12-01 12:00,1,1233.75,1237,1233.5,1236.75,411
20120301|2011-12-01 12:30,1,1238,1241.25,1238,1241.25,31
20120301|2011-12-01 13:00,1,1241.75,1241.75,1238.5,1240,44
20120301|2011-12-01 13:30,1,1238.5,1240.25,1238.25,1240.25,257
20120301|2011-12-01 14:00,1,1239.5,1241,1237,1241,93
20120301|2011-12-01 14:30,1,1241,1241,1235.75,1236.5,134
20120301|2011-12-01 15:00,1,1238,1238.75,1237.25,1237.75,284
20120301|2011-12-01 15:30,2,1237.25,1237.5,1236.75,1237.25,17
20120301|2011-12-01 16:00,2,1237.25,1237.25,1237.25,1237.25,1
20120301|2011-12-01 17:30,2,1237.25,1238,1234.25,1237.75,25
20120301|2011-12-01 18:00,2,1238,1240.75,1238,1240,16
20120301|2011-12-01 18:30,2,1240.25,1241.25,1239.75,1241.25,81
20120301|2011-12-01 19:00,2,1240.75,1240.75,1240,1240.25,36
20120301|2011-12-01 19:30,2,1240.25,1241,1239,1239.75,34
20120301|2011-12-01 20:00,2,1240,1240.25,1240,1240,52
20120301|2011-12-01 20:30,2,1239.5,1239.5,1239.25,1239.25,2
20120301|2011-12-01 21:00,2,1239,1239,1238.25,1238.25,18
20120301|2011-12-01 21:30,2,1238,1239.25,1238,1239.25,18
20120301|2011-12-01 22:00,2,1239,1239,1239,1239,3
20120301|2011-12-01 22:30,2,1240,1242.75,1240,1242.25,11
20120301|2011-12-01 23:00,2,1243,1243,1242.5,1242.75,14
20120301|2011-12-01 23:30,2,1242,1242,1241.75,1241.75,16
20120301|2011-12-02 00:00,2,1242.75,1243.75,1242.75,1243,20
20120301|2011-12-02 00:30,2,1242.75,1243.25,1242.25,1242.5,40
20120301|2011-12-02 01:00,2,1242,1243.25,1242,1243.25,15
20120301|2011-12-02 01:30,2,1243.5,1251,1243.5,1248,657
20120301|2011-12-02 02:00,2,1248.25,1251,1247,1250,158
20120301|2011-12-02 02:30,2,1249.5,1252.75,1249.5,1251,185
20120301|2011-12-02 03:00,2,1251.25,1251.25,1248.75,1249,71
20120301|2011-12-02 03:30,2,1249,1252,1249,1252,59
20120301|2011-12-02 04:00,2,1251.5,1253,1251.25,1251.5,51
20120301|2011-12-02 04:30,2,1251,1251,1249.5,1250.5,29
20120301|2011-12-02 05:00,2,1251,1251.75,1250.5,1251.5,42
20120301|2011-12-02 05:30,2,1252.75,1254,1251.5,1252.25,61
20120301|2011-12-02 06:00,2,1251.75,1255.25,1250,1253.75,290
20120301|2011-12-02 06:30,2,1254.75,1255.75,1253,1253,64
20120301|2011-12-02 07:00,2,1252,1254.5,1251.75,1253.75,161
20120301|2011-12-02 07:30,2,1251.5,1257,1249.5,1251.75,339
20120301|2011-12-02 08:00,2,1251.75,1252,1248.75,1248.75,102
20120301|2011-12-02 08:30,2,1250,1250,1246,1248.75,147
20120301|2011-12-02 09:00,2,1248.5,1253.5,1248.5,1252.5,274
20120301|2011-12-02 09:30,2,1252.75,1253.75,1250,1251,560
20120301|2011-12-02 10:00,2,1250.75,1250.75,1244.75,1247.75,237
20120301|2011-12-02 10:30,2,1248,1248.5,1241.25,1244,250
20120301|2011-12-02 11:00,2,1243.25,1245.5,1242.5,1245,81
20120301|2011-12-02 11:30,2,1244.25,1246,1243.25,1245.25,31
20120301|2011-12-02 12:00,2,1244.75,1245.75,1242.5,1243.75,33
20120301|2011-12-02 12:30,2,1242.5,1244.75,1242.25,1242.5,33
20120301|2011-12-02 13:00,2,1244,1244,1241,1243,96
20120301|2011-12-02 13:30,2,1243,1243,1239.5,1239.75,30
20120301|2011-12-02 14:00,2,1239.75,1242.5,1239.5,1241,40
20120301|2011-12-02 14:30,2,1239.75,1241.25,1236.5,1237,550
20120301|2011-12-02 15:00,2,1237,1239.5,1236.75,1238,382
20120301|2011-12-04 17:00,5,1243,1248.75,1243,1248.75,130
20120301|2011-12-04 17:30,5,1247.25,1247.25,1246.25,1246.25,28
20120301|2011-12-04 18:00,5,1246,1247,1244.5,1246,54
20120301|2011-12-04 18:30,5,1246,1246,1244.5,1244.75,19
20120301|2011-12-04 19:00,5,1244.5,1246.5,1244.5,1246.25,16
20120301|2011-12-04 19:30,5,1245.5,1246.5,1244.75,1246.25,83
20120301|2011-12-04 20:00,5,1246,1246.75,1245.75,1246.5,29
20120301|2011-12-04 20:30,5,1247,1248,1246.5,1247.5,33
20120301|2011-12-04 21:00,5,1246.5,1247.75,1246.5,1247.5,5
20120301|2011-12-04 21:30,5,1247.75,1248,1246.5,1247,14
20120301|2011-12-04 22:00,5,1246.75,1247.5,1246.75,1246.75,10
20120301|2011-12-04 22:30,5,1246.75,1247.5,1246.75,1247,13
20120301|2011-12-04 23:00,5,1247,1247.5,1246.75,1246.75,8
20120301|2011-12-04 23:30,5,1247.5,1248,1247,1248,7
20120301|2011-12-05 00:00,5,1248.25,1248.25,1247,1247,30
20120301|2011-12-05 00:30,5,1247,1247,1246,1246.25,19
20120301|2011-12-05 01:00,5,1247.25,1250.25,1247.25,1249.5,82
20120301|2011-12-05 01:30,5,1249.75,1251.25,1249.25,1251.25,54
20120301|2011-12-05 02:00,5,1250.25,1250.75,1245.75,1246.5,175
20120301|2011-12-05 02:30,5,1247.75,1249.75,1247.25,1249,15
20120301|2011-12-05 03:00,5,1247,1249,1246.5,1247.75,194
20120301|2011-12-05 03:30,5,1247.75,1252.5,1247.5,1252.5,121
20120301|2011-12-05 04:00,5,1252.5,1252.5,1250.25,1251.75,91
20120301|2011-12-05 04:30,5,1251.25,1251.75,1251,1251.5,41
20120301|2011-12-05 05:00,5,1250.75,1250.75,1248.25,1249.5,72
20120301|2011-12-05 05:30,5,1250.25,1251,1249.75,1249.75,19
20120301|2011-12-05 06:00,5,1249.5,1254,1249.5,1253,202
20120301|2011-12-05 06:30,5,1254.25,1254.75,1252.75,1252.75,135
20120301|2011-12-05 07:00,5,1252.75,1255.5,1251.75,1255,213
20120301|2011-12-05 07:30,5,1255,1255.75,1253.75,1255.25,95
20120301|2011-12-05 08:00,5,1256,1257.5,1252.5,1257.25,228
20120301|2011-12-05 08:30,5,1257,1257.25,1253.25,1257,514
20120301|2011-12-05 09:00,5,1255,1259,1253.75,1258.75,866
20120301|2011-12-05 09:30,5,1259,1259.75,1257.25,1257.25,1058
20120301|2011-12-05 10:00,5,1257.75,1258.75,1255.75,1257.25,167
20120301|2011-12-05 10:30,5,1256.75,1257.75,1256,1256.75,123
20120301|2011-12-05 11:00,5,1257,1258.5,1256.25,1257,405
20120301|2011-12-05 11:30,5,1257,1260.25,1257,1258.75,55
20120301|2011-12-05 12:00,5,1259,1259,1257.5,1257.5,49
20120301|2011-12-05 12:30,5,1258,1259,1250.5,1251.25,410
20120301|2011-12-05 13:00,5,1250.5,1250.5,1247,1249.75,340
20120301|2011-12-05 13:30,5,1250,1251.75,1247.75,1251.75,198
20120301|2011-12-05 14:00,5,1251.5,1252.75,1243,1243.5,773
20120301|2011-12-05 14:30,5,1245,1251,1243.25,1250.75,501
20120301|2011-12-05 15:00,5,1250.75,1252.5,1247.5,1248.5,912
20120301|2011-12-05 15:30,6,1247.75,1249.5,1246.75,1248.25,49
20120301|2011-12-05 16:00,6,1247,1248.25,1247,1248.25,3
20120301|2011-12-05 17:00,6,1246.75,1247.5,1246,1247,16
20120301|2011-12-05 17:30,6,1247,1247,1245.75,1246,17
20120301|2011-12-05 18:00,6,1246.25,1246.25,1246.25,1246.25,1
20120301|2011-12-05 18:30,6,1246,1247.25,1246,1247,120
20120301|2011-12-05 19:00,6,1247,1247,1244.75,1246,47
20120301|2011-12-05 19:30,6,1245.5,1245.75,1244.75,1245.25,18
20120301|2011-12-05 20:00,6,1245,1246.25,1245,1246.25,9
20120301|2011-12-05 20:30,6,1246,1246.25,1245.5,1245.75,41
20120301|2011-12-05 21:00,6,1245.75,1245.75,1244.75,1245,30
20120301|2011-12-05 21:30,6,1244.75,1245,1243.75,1244.5,34
20120301|2011-12-05 22:00,6,1244,1244.5,1242.5,1242.75,203
20120301|2011-12-05 22:30,6,1242.5,1243.25,1241,1241.5,116
20120301|2011-12-05 23:00,6,1241,1241,1239.5,1240.25,44
20120301|2011-12-05 23:30,6,1240,1243,1240,1242.75,42
20120301|2011-12-06 00:00,6,1242.75,1244,1242.75,1244,30
20120301|2011-12-06 00:30,6,1244.5,1244.5,1243,1244,19
20120301|2011-12-06 01:00,6,1243.75,1243.75,1241,1242,52
20120301|2011-12-06 01:30,6,1242.5,1244.5,1241.75,1243.25,56
20120301|2011-12-06 02:00,6,1243.75,1252.5,1243.5,1251.5,229
20120301|2011-12-06 02:30,6,1251.75,1253.25,1249.5,1251,242
20120301|2011-12-06 03:00,6,1251.75,1251.75,1247,1247,47
20120301|2011-12-06 03:30,6,1247.25,1249.5,1246,1249.5,641
20120301|2011-12-06 04:00,6,1248.75,1252.75,1248.75,1252.75,813
20120301|2011-12-06 04:30,6,1252,1255.5,1252,1255,250
20120301|2011-12-06 05:00,6,1255.5,1255.75,1252.75,1252.75,87
20120301|2011-12-06 05:30,6,1252.5,1253.5,1251.5,1253.5,344
20120301|2011-12-06 06:00,6,1253.5,1254.5,1251.75,1253.5,46
20120301|2011-12-06 06:30,6,1253.75,1253.75,1251,1251.5,65
20120301|2011-12-06 07:00,6,1253,1253,1249.5,1250.25,197
20120301|2011-12-06 07:30,6,1250,1250.75,1248.25,1249,448
20120301|2011-12-06 08:00,6,1249,1252,1248.5,1251.5,60
20120301|2011-12-06 08:30,6,1250.75,1252.75,1246.25,1249,3341
20120301|2011-12-06 09:00,6,1248.75,1253.25,1248.5,1252.75,676
20120301|2011-12-06 09:30,6,1253.25,1254.25,1249.5,1250,189
20120301|2011-12-06 10:00,6,1250,1251,1248.75,1249.25,2096
20120301|2011-12-06 10:30,6,1249,1251.25,1247,1250.25,329
20120301|2011-12-06 11:00,6,1250,1251.25,1248.75,1248.75,67
20120301|2011-12-06 11:30,6,1250,1251,1249.25,1250,99
20120301|2011-12-06 12:00,6,1249.75,1252.75,1248.5,1252.5,107
20120301|2011-12-06 12:30,6,1252.5,1253,1251,1251,86
20120301|2011-12-06 13:00,6,1250.5,1252.5,1250,1252,158
20120301|2011-12-06 13:30,6,1252.75,1259,1252.5,1257.5,526
20120301|2011-12-06 14:00,6,1257.5,1259.75,1254.75,1254.75,275
20120301|2011-12-06 14:30,6,1254.75,1257,1251.5,1251.75,504
20120301|2011-12-06 15:00,6,1251.75,1252,1248.5,1249.25,186
20120301|2011-12-06 15:30,7,1249.25,1250.5,1249.25,1250.5,9
20120301|2011-12-06 16:00,7,1250.25,1250.75,1249.5,1250,32
20120301|2011-12-06 17:00,7,1250,1251.75,1249.25,1251.25,138
20120301|2011-12-06 17:30,7,1251.25,1251.5,1250.5,1251.5,118
20120301|2011-12-06 18:00,7,1251.5,1251.75,1250.75,1251.75,139
20120301|2011-12-06 18:30,7,1252,1253.25,1251.75,1253,22
20120301|2011-12-06 19:00,7,1253,1253.75,1252.75,1253.75,31
20120301|2011-12-06 19:30,7,1253.75,1255.25,1253,1254.5,87
20120301|2011-12-06 20:00,7,1254.75,1255.25,1254.5,1255.25,67
20120301|2011-12-06 20:30,7,1254.25,1255.25,1254,1254,46
20120301|2011-12-06 21:00,7,1254,1255.25,1254,1254.5,67
20120301|2011-12-06 21:30,7,1254.5,1255,1254,1255,34
20120301|2011-12-06 22:00,7,1255.75,1256.25,1255,1255.75,24
20120301|2011-12-06 22:30,7,1255,1255.5,1255,1255,30
20120301|2011-12-06 23:00,7,1255,1255,1255,1255,2
20120301|2011-12-06 23:30,7,1255.75,1255.75,1254.5,1254.5,20
20120301|2011-12-07 00:00,7,1253.5,1256,1253.5,1255.75,74
20120301|2011-12-07 00:30,7,1255.75,1257.5,1255.75,1257.25,75
20120301|2011-12-07 01:00,7,1257.5,1262.25,1257.5,1260,230
20120301|2011-12-07 01:30,7,1261,1261.5,1260,1260.25,157
20120301|2011-12-07 02:00,7,1260,1261.25,1258,1260.5,305
20120301|2011-12-07 02:30,7,1260.25,1260.25,1259.25,1260.25,104
20120301|2011-12-07 03:00,7,1259,1261.25,1259,1260,128
20120301|2011-12-07 03:30,7,1260.5,1260.75,1257.5,1257.75,516
20120301|2011-12-07 04:00,7,1257.5,1258.5,1256.25,1258.25,331
20120301|2011-12-07 04:30,7,1258.25,1259.75,1255.75,1256.75,377
20120301|2011-12-07 05:00,7,1257,1257,1253.75,1254.25,173
20120301|2011-12-07 05:30,7,1254,1256.75,1253.75,1255.5,302
20120301|2011-12-07 06:00,7,1255.25,1255.5,1252.5,1254.5,548
20120301|2011-12-07 06:30,7,1254.5,1254.75,1250.75,1251.5,345
20120301|2011-12-07 07:00,7,1251.25,1251.75,1243.75,1245,822
20120301|2011-12-07 07:30,7,1245.5,1250.5,1244,1247.25,1358
20120301|2011-12-07 08:00,7,1247,1249.5,1245.25,1247.25,534
20120301|2011-12-07 08:30,7,1247,1247.25,1240,1244,2199
20120301|2011-12-07 09:00,7,1243.5,1244,1238.5,1240.25,1771
20120301|2011-12-07 09:30,7,1240,1243.5,1238.25,1243.5,2683
20120301|2011-12-07 10:00,7,1243.5,1247,1243,1246.75,2359
20120301|2011-12-07 10:30,7,1246.75,1248.5,1246.75,1248,1943
20120301|2011-12-07 11:00,7,1248.5,1251.75,1246.75,1251.5,2110
20120301|2011-12-07 11:30,7,1251.25,1252.75,1250.75,1252,712
20120301|2011-12-07 12:00,7,1252,1252.25,1249.75,1252,585
20120301|2011-12-07 12:30,7,1252.25,1252.25,1248.75,1250.25,1088
20120301|2011-12-07 13:00,7,1249.75,1251,1247.5,1250,6846
20120301|2011-12-07 13:30,7,1250,1250.25,1245.25,1247,3084
20120301|2011-12-07 14:00,7,1247,1253.25,1246.25,1252.75,1561
20120301|2011-12-07 14:30,7,1253.5,1261.5,1251.75,1255,4281
20120301|2011-12-07 15:00,7,1255,1259,1254.25,1258.75,4361
20120301|2011-12-07 15:30,8,1257.75,1259,1256.75,1257.25,227
20120301|2011-12-07 16:00,8,1257.5,1260.25,1257.5,1260,130
20120301|2011-12-07 17:00,8,1260,1260.75,1259.25,1259.75,849
20120301|2011-12-07 17:30,8,1260,1260,1257.75,1257.75,246
20120301|2011-12-07 18:00,8,1257.5,1259.5,1257,1259,338
20120301|2011-12-07 18:30,8,1258.5,1259,1257.75,1259,137
20120301|2011-12-07 19:00,8,1259,1259.25,1257.5,1257.75,190
20120301|2011-12-07 19:30,8,1257.75,1258.25,1256.75,1257.25,178
20120301|2011-12-07 20:00,8,1257.25,1257.5,1256.5,1256.5,115
20120301|2011-12-07 20:30,8,1256.5,1257.25,1256,1256.25,536
20120301|2011-12-07 21:00,8,1256,1257.5,1256,1257.25,162
20120301|2011-12-07 21:30,8,1257.25,1258.5,1256.5,1258.5,241
20120301|2011-12-07 22:00,8,1258.25,1259.25,1257.75,1258.75,183
20120301|2011-12-07 22:30,8,1258.75,1259.5,1257.75,1259.25,121
20120301|2011-12-07 23:00,8,1259.5,1259.5,1256.75,1257,188
20120301|2011-12-07 23:30,8,1257.25,1258.5,1257,1257.25,90
20120301|2011-12-08 00:00,8,1257.25,1257.75,1256.75,1257,86
20120301|2011-12-08 00:30,8,1257,1257.75,1256.75,1257.75,121
20120301|2011-12-08 01:00,8,1257.75,1258.75,1256.75,1257.75,439
20120301|2011-12-08 01:30,8,1258,1259.75,1257.25,1257.25,412
20120301|2011-12-08 02:00,8,1257.25,1259,1256.25,1257.75,509
20120301|2011-12-08 02:30,8,1257.5,1258.75,1256.75,1258,736
20120301|2011-12-08 03:00,8,1257.75,1258,1254.25,1254.5,666
20120301|2011-12-08 03:30,8,1254.5,1255.75,1253,1255.5,750
20120301|2011-12-08 04:00,8,1255.75,1257.25,1254.75,1256,594
20120301|2011-12-08 04:30,8,1256,1256.5,1251.5,1251.75,1991
20120301|2011-12-08 05:00,8,1251.75,1254.75,1251.75,1254.25,1118
20120301|2011-12-08 05:30,8,1254.5,1257,1253.5,1256.25,876
20120301|2011-12-08 06:00,8,1255.75,1257,1255,1256.75,955
20120301|2011-12-08 06:30,8,1256.75,1259.25,1254.25,1257.75,3966
20120301|2011-12-08 07:00,8,1258,1258.5,1254.5,1258.25,6105
20120301|2011-12-08 07:30,8,1258.25,1266,1250.25,1253,32035
20120301|2011-12-08 08:00,8,1253.25,1253.25,1243.75,1247.25,35304
20120301|2011-12-08 08:30,8,1247.5,1250.25,1245,1246.5,60558
20120301|2011-12-08 09:00,8,1246.5,1247.5,1240.5,1241.5,61068
20120301|2011-12-08 09:30,8,1241.75,1246.75,1241.25,1242.5,34445
20120301|2011-12-08 10:00,8,1242.5,1242.75,1237.5,1238.25,41632
20120301|2011-12-08 10:30,8,1238.25,1240,1235,1239,24051
20120301|2011-12-08 11:00,8,1239,1241,1236.5,1238.5,16135
20120301|2011-12-08 11:30,8,1238.25,1238.75,1235.75,1237.25,15343
20120301|2011-12-08 12:00,8,1237,1237.25,1231,1233.5,31578
20120301|2011-12-08 12:30,8,1233.25,1235.25,1231.75,1234.75,17148
20120301|2011-12-08 13:00,8,1234.5,1236.25,1231.5,1234.5,15274
20120301|2011-12-08 13:30,8,1234.25,1235.5,1229.75,1231.25,24908
20120301|2011-12-08 14:00,8,1231.25,1237.75,1230.25,1236.25,33908
20120301|2011-12-08 14:30,8,1236.5,1240.5,1224.75,1228.25,91893
20120301|2011-12-08 15:00,8,1228.25,1231.25,1227.5,1229.75,46708
20120301|2011-12-08 15:30,9,1229.75,1230,1226.5,1226.75,4848
20120301|2011-12-08 16:00,9,1226.75,1227.75,1225.75,1225.75,2941
20120301|2011-12-08 17:00,9,1227.5,1229.25,1227.25,1229.25,1712
20120301|2011-12-08 17:30,9,1229.25,1230.25,1228.5,1229.75,958
20120301|2011-12-08 18:00,9,1229.75,1232,1229,1231,1537
20120301|2011-12-08 18:30,9,1231.25,1231.5,1229.5,1229.75,1161
20120301|2011-12-08 19:00,9,1229.75,1233.25,1229.75,1233.25,1484
20120301|2011-12-08 19:30,9,1233.25,1235.5,1232,1235,2858
20120301|2011-12-08 20:00,9,1235,1237,1234.25,1235.75,2664
20120301|2011-12-08 20:30,9,1235.5,1236.25,1232.25,1232.75,2595
20120301|2011-12-08 21:00,9,1232.5,1232.5,1225.5,1227.5,5929
20120301|2011-12-08 21:30,9,1227.5,1228.5,1226,1226.25,2959
20120301|2011-12-08 22:00,9,1226.25,1236,1226.25,1233.5,5568
20120301|2011-12-08 22:30,9,1233.25,1234.25,1231.25,1232,2293
20120301|2011-12-08 23:00,9,1232.25,1232.25,1227,1228,2415
20120301|2011-12-08 23:30,9,1228,1229.75,1227,1228,1102
20120301|2011-12-09 00:00,9,1228,1230.5,1226.5,1230.25,2294
20120301|2011-12-09 00:30,9,1230.25,1230.25,1226.25,1227.25,2007
20120301|2011-12-09 01:00,9,1227,1227,1222.75,1224.5,7721
20120301|2011-12-09 01:30,9,1224.5,1226.25,1223.5,1225.25,3446
20120301|2011-12-09 02:00,9,1225.5,1234,1225.25,1232.75,21339
20120301|2011-12-09 02:30,9,1232.75,1236.75,1232,1235.75,20571
20120301|2011-12-09 03:00,9,1236,1236.75,1231.75,1232,12961
20120301|2011-12-09 03:30,9,1232,1232.75,1230.25,1232.5,12248
20120301|2011-12-09 04:00,9,1232.5,1236.5,1231,1235.75,12121
20120301|2011-12-09 04:30,9,1235.75,1241.25,1234,1241,14481
20120301|2011-12-09 05:00,9,1240.75,1242.5,1238.5,1239.5,19095
20120301|2011-12-09 05:30,9,1239.5,1243.75,1238.75,1243,17281
20120301|2011-12-09 06:00,9,1243,1243.75,1240.25,1242,14353
20120301|2011-12-09 06:30,9,1242,1242.75,1239.5,1240,19209
20120301|2011-12-09 07:00,9,1240.25,1240.25,1235.5,1237,26115
20120301|2011-12-09 07:30,9,1237,1238,1233.5,1234.5,43747
20120301|2011-12-09 08:00,9,1234.5,1235.5,1232.5,1233.5,48044
20120301|2011-12-09 08:30,9,1233.75,1242,1232.75,1239.75,160957
20120301|2011-12-09 09:00,9,1239.75,1244.25,1239.25,1241,101554
20120301|2011-12-09 09:30,9,1241,1243.5,1238.25,1243.25,97091
20120301|2011-12-09 10:00,9,1243.25,1247.25,1243,1247,80354
20120301|2011-12-09 10:30,9,1246.75,1249.5,1245.5,1245.75,69501
20120301|2011-12-09 11:00,9,1246,1248.25,1244.5,1246.25,40709
20120301|2011-12-09 11:30,9,1246.25,1248.75,1245.75,1246.75,50801
20120301|2011-12-09 12:00,9,1247,1249.75,1246,1248.75,40867
20120301|2011-12-09 12:30,9,1248.75,1249.5,1247.25,1247.75,39243
20120301|2011-12-09 13:00,9,1247.75,1250,1246.75,1249.25,33520
20120301|2011-12-09 13:30,9,1249.5,1252.5,1249.25,1250.75,69740
20120301|2011-12-09 14:00,9,1250.75,1250.75,1247.75,1250.75,55725
20120301|2011-12-09 14:30,9,1250.5,1252.25,1248,1248.75,131899
20120301|2011-12-09 15:00,9,1249,1254.75,1248.75,1253.5,93083
20120301|2011-12-11 17:00,12,1250.25,1252,1249.5,1251,3230
20120301|2011-12-11 17:30,12,1251,1252.25,1250.75,1251.25,1519
20120301|2011-12-11 18:00,12,1251.25,1251.75,1249,1249.5,2221
20120301|2011-12-11 18:30,12,1249.25,1251.75,1249,1251.5,2619
20120301|2011-12-11 19:00,12,1251.5,1252.25,1250.5,1251.75,3693
20120301|2011-12-11 19:30,12,1251.5,1254.5,1251.5,1254.25,6360
20120301|2011-12-11 20:00,12,1254,1254.5,1252.5,1252.5,2743
20120301|2011-12-11 20:30,12,1252.75,1253.75,1252.25,1252.75,1047
20120301|2011-12-11 21:00,12,1252.75,1253.25,1251.25,1251.5,1957
20120301|2011-12-11 21:30,12,1251.5,1251.5,1250.5,1251,2131
20120301|2011-12-11 22:00,12,1250.75,1251.5,1250.25,1251.25,1625
20120301|2011-12-11 22:30,12,1251.25,1251.5,1248.25,1248.75,3461
20120301|2011-12-11 23:00,12,1248.75,1251.25,1248.75,1251,1721
20120301|2011-12-11 23:30,12,1251,1251.25,1249.5,1250.25,812
20120301|2011-12-12 00:00,12,1250.25,1250.75,1248.5,1249,1853
20120301|2011-12-12 00:30,12,1249.25,1250.25,1248.75,1249.5,1031
20120301|2011-12-12 01:00,12,1249.5,1249.75,1244.5,1245,7461
20120301|2011-12-12 01:30,12,1245.25,1246.25,1243.75,1246.25,4764
20120301|2011-12-12 02:00,12,1246,1247.75,1243,1245.75,19874
20120301|2011-12-12 02:30,12,1246,1246,1242.5,1245,13185
20120301|2011-12-12 03:00,12,1245.25,1247,1241,1242.75,20762
20120301|2011-12-12 03:30,12,1242.75,1243.25,1239.25,1241,16516
20120301|2011-12-12 04:00,12,1240.75,1243,1239.25,1240.25,12914
20120301|2011-12-12 04:30,12,1240.5,1244.25,1240.25,1241.75,9424
20120301|2011-12-12 05:00,12,1241.5,1245.5,1241.25,1244.25,10483
20120301|2011-12-12 05:30,12,1244.25,1245,1242.5,1243,19778
20120301|2011-12-12 06:00,12,1242.75,1245,1242.75,1244.75,17103
20120301|2011-12-12 06:30,12,1244.5,1244.75,1242.25,1243.25,14458
20120301|2011-12-12 07:00,12,1243.25,1243.75,1239.75,1240.75,19330
20120301|2011-12-12 07:30,12,1241,1242.5,1239.25,1240.5,24199
20120301|2011-12-12 08:00,12,1240.5,1241,1236.5,1238.25,38138
20120301|2011-12-12 08:30,12,1238.25,1238.25,1229.5,1230.5,162334
20120301|2011-12-12 09:00,12,1230.5,1232,1226.5,1228,114475
20120301|2011-12-12 09:30,12,1227.75,1229.5,1226.25,1228.5,77720
20120301|2011-12-12 10:00,12,1228.5,1229.25,1225.5,1227.5,93688
20120301|2011-12-12 10:30,12,1227.25,1228.25,1220,1222.25,120718
20120301|2011-12-12 11:00,12,1222.5,1223.75,1221.25,1223,65683
20120301|2011-12-12 11:30,12,1223.25,1224.75,1222.5,1223.25,43517
20120301|2011-12-12 12:00,12,1223.5,1224,1221.25,1223.75,35183
20120301|2011-12-12 12:30,12,1224,1225.25,1223.25,1224.25,31107
20120301|2011-12-12 13:00,12,1224,1225.75,1221.25,1224.25,40577
20120301|2011-12-12 13:30,12,1224.5,1225.5,1221.5,1225.25,41078
20120301|2011-12-12 14:00,12,1225.5,1227.25,1222.75,1226.5,46354
20120301|2011-12-12 14:30,12,1226.75,1231.25,1225.75,1230.25,174332
20120301|2011-12-12 15:00,12,1230.25,1230.75,1228.75,1229.5,84298
20120301|2011-12-12 15:30,13,1229.25,1229.75,1228.75,1228.75,4952
20120301|2011-12-12 16:00,13,1229,1229,1228,1228.5,2982
20120301|2011-12-12 17:00,13,1228.75,1231.25,1228.5,1231.25,4457
20120301|2011-12-12 17:30,13,1231,1231.5,1229.75,1230,2086
20120301|2011-12-12 18:00,13,1230.25,1232,1229.25,1231.75,4659
20120301|2011-12-12 18:30,13,1232,1233,1231.5,1231.75,3639
20120301|2011-12-12 19:00,13,1232,1232.75,1231,1231.25,2693
20120301|2011-12-12 19:30,13,1231,1232,1230,1231.25,2584
20120301|2011-12-12 20:00,13,1231,1231.5,1230.25,1230.25,1638
20120301|2011-12-12 20:30,13,1230.5,1231.5,1230.5,1231.25,1479
20120301|2011-12-12 21:00,13,1231,1231.75,1230,1230.75,1800
20120301|2011-12-12 21:30,13,1230.75,1233.5,1230.75,1232.75,3194
20120301|2011-12-12 22:00,13,1232.75,1232.75,1231.75,1232.25,962
20120301|2011-12-12 22:30,13,1232,1232.5,1231.5,1232,1326
20120301|2011-12-12 23:00,13,1231.75,1232,1228.5,1228.75,5276
20120301|2011-12-12 23:30,13,1228.75,1230,1228.5,1229.75,1537
20120301|2011-12-13 00:00,13,1230,1230,1228.5,1230,1304
20120301|2011-12-13 00:30,13,1230,1231.75,1230,1231.75,1519
20120301|2011-12-13 01:00,13,1231.75,1231.75,1229,1229,4609
20120301|2011-12-13 01:30,13,1229,1232.5,1228.5,1232,5460
20120301|2011-12-13 02:00,13,1232,1235.5,1230.25,1232.5,24127
20120301|2011-12-13 02:30,13,1232.25,1233.75,1228,1230.5,15750
20120301|2011-12-13 03:00,13,1230.5,1233,1227.25,1232.5,17938
20120301|2011-12-13 03:30,13,1232.25,1235,1231.25,1234,14021
20120301|2011-12-13 04:00,13,1234.25,1236,1233.5,1234.75,14122
20120301|2011-12-13 04:30,13,1234.75,1236.75,1233.75,1235.5,9711
20120301|2011-12-13 05:00,13,1235.5,1237.75,1235.5,1236.5,16554
20120301|2011-12-13 05:30,13,1236.5,1238.75,1235.25,1237,18181
20120301|2011-12-13 06:00,13,1237,1237.25,1233.5,1235.75,20818
20120301|2011-12-13 06:30,13,1235.75,1238.5,1235.75,1238,16561
20120301|2011-12-13 07:00,13,1238.25,1238.25,1236,1237.5,32165
20120301|2011-12-13 07:30,13,1237.25,1238.5,1234.25,1236.75,44233
20120301|2011-12-13 08:00,13,1236.75,1238,1235.5,1236.75,29845
20120301|2011-12-13 08:30,13,1237,1243.5,1236.75,1241.5,170132
20120301|2011-12-13 09:00,13,1241.5,1244,1238.25,1238.5,108901
20120301|2011-12-13 09:30,13,1238.25,1240,1233.25,1234.75,150274
20120301|2011-12-13 10:00,13,1234.75,1235,1230.5,1234.5,116287
20120301|2011-12-13 10:30,13,1234.5,1237,1233.75,1236.75,63626
20120301|2011-12-13 11:00,13,1237,1237.25,1234.25,1235,35995
20120301|2011-12-13 11:30,13,1235,1237,1233,1236.25,30428
20120301|2011-12-13 12:00,13,1236.25,1237,1233.75,1235.25,40198
20120301|2011-12-13 12:30,13,1235,1236.75,1233.5,1236.25,23861
20120301|2011-12-13 13:00,13,1236.25,1239.25,1229.75,1233.5,99307
20120301|2011-12-13 13:30,13,1233.5,1233.75,1224,1226.75,129805
20120301|2011-12-13 14:00,13,1226.75,1229.5,1218,1219.25,125437
20120301|2011-12-13 14:30,13,1219.25,1220,1212.5,1219,215279
20120301|2011-12-13 15:00,13,1219,1221.25,1217.75,1220.25,88030
20120301|2011-12-13 15:30,14,1219.75,1221.5,1219.5,1220.75,4931
20120301|2011-12-13 16:00,14,1220.5,1220.75,1219.75,1220.25,1293
20120301|2011-12-13 17:00,14,1220.5,1222,1220,1221.75,3441
20120301|2011-12-13 17:30,14,1221.75,1222,1219.75,1220.25,2329
20120301|2011-12-13 18:00,14,1220.25,1221.75,1220,1221.5,2987
20120301|2011-12-13 18:30,14,1221.75,1222.75,1221.25,1221.5,3522
20120301|2011-12-13 19:00,14,1221.75,1222.25,1221,1221.5,2575
20120301|2011-12-13 19:30,14,1221.5,1222,1220.25,1222,3266
20120301|2011-12-13 20:00,14,1221.75,1222.75,1221.5,1222.25,2543
20120301|2011-12-13 20:30,14,1222.25,1222.75,1221.75,1222.5,1196
20120301|2011-12-13 21:00,14,1222.5,1223.75,1222.25,1223.25,2431
20120301|2011-12-13 21:30,14,1223.5,1223.75,1222.5,1223,2297
20120301|2011-12-13 22:00,14,1223,1223.5,1222.75,1223,2387
20120301|2011-12-13 22:30,14,1223,1223.5,1223,1223.25,1295
20120301|2011-12-13 23:00,14,1223.25,1223.5,1222.5,1222.75,1599
20120301|2011-12-13 23:30,14,1222.5,1223.75,1222.5,1223.5,1328
20120301|2011-12-14 00:00,14,1223.5,1224.75,1223.25,1224,2506
20120301|2011-12-14 00:30,14,1224,1224,1222,1222.25,3037
20120301|2011-12-14 01:00,14,1222.25,1225.5,1221.75,1225.25,4869
20120301|2011-12-14 01:30,14,1225,1225,1222.75,1223.25,4063
20120301|2011-12-14 02:00,14,1223.25,1225.5,1221.25,1224.5,15828
20120301|2011-12-14 02:30,14,1224.75,1226.5,1221.75,1224,20090
20120301|2011-12-14 03:00,14,1224,1224.75,1221.75,1223.5,12990
20120301|2011-12-14 03:30,14,1223.5,1225.25,1221.25,1224.75,13639
20120301|2011-12-14 04:00,14,1224.75,1225.75,1223,1223.5,13439
20120301|2011-12-14 04:30,14,1223.5,1224.5,1221.5,1222.75,11703
20120301|2011-12-14 05:00,14,1222.5,1223.25,1220,1220.75,16091
20120301|2011-12-14 05:30,14,1220.75,1221,1216.5,1217.75,21343
20120301|2011-12-14 06:00,14,1217.5,1218.75,1215.25,1216.25,26029
20120301|2011-12-14 06:30,14,1216.25,1220,1216,1219.25,31035
20120301|2011-12-14 07:00,14,1219.25,1221.25,1218,1219.5,30425
20120301|2011-12-14 07:30,14,1219.5,1220.25,1216,1216.5,48277
20120301|2011-12-14 08:00,14,1216.5,1217,1213,1213.75,52534
20120301|2011-12-14 08:30,14,1213.75,1218.5,1208.75,1212.25,197004
20120301|2011-12-14 09:00,14,1212.5,1212.5,1206.25,1210.5,130177
20120301|2011-12-14 09:30,14,1210.5,1212,1205.75,1206,96479
20120301|2011-12-14 10:00,14,1206,1208,1204.5,1205.75,98478
20120301|2011-12-14 10:30,14,1205.5,1206.75,1203.25,1204.75,92667
20120301|2011-12-14 11:00,14,1204.5,1209,1204,1207.25,74613
20120301|2011-12-14 11:30,14,1207.25,1210.75,1207,1209.5,75324
20120301|2011-12-14 12:00,14,1209.5,1213.5,1208,1213,61105
20120301|2011-12-14 12:30,14,1213,1213.75,1208.25,1208.75,54776
20120301|2011-12-14 13:00,14,1208.75,1209.75,1205.25,1208.75,63724
20120301|2011-12-14 13:30,14,1208.5,1209,1203.25,1204.75,74621
20120301|2011-12-14 14:00,14,1204.75,1208.75,1202.5,1207.75,81703
20120301|2011-12-14 14:30,14,1207.5,1209,1204.25,1205.25,115196
20120301|2011-12-14 15:00,14,1205.25,1206.75,1204.5,1206.25,97060
20120301|2011-12-14 15:30,15,1206.25,1207,1205.25,1206.25,4016
20120301|2011-12-14 16:00,15,1206.25,1207.25,1205,1205.5,2604
20120301|2011-12-14 17:00,15,1205.5,1205.75,1204,1204.75,2988
20120301|2011-12-14 17:30,15,1204.5,1206.25,1204.5,1206.25,2374
20120301|2011-12-14 18:00,15,1206.25,1208,1205.75,1207.25,4747
20120301|2011-12-14 18:30,15,1207,1207.5,1205.5,1206,3085
20120301|2011-12-14 19:00,15,1205.75,1206.25,1204.75,1206.25,2787
20120301|2011-12-14 19:30,15,1206,1207.5,1205.5,1205.75,3188
20120301|2011-12-14 20:00,15,1205.5,1205.75,1203.5,1204.25,2929
20120301|2011-12-14 20:30,15,1204.5,1206.5,1202.25,1204.5,7511
20120301|2011-12-14 21:00,15,1204.5,1206,1204.5,1205.5,1418
20120301|2011-12-14 21:30,15,1205.5,1206.25,1204.5,1205.75,2523
20120301|2011-12-14 22:00,15,1205.75,1206.25,1205,1205.5,1256
20120301|2011-12-14 22:30,15,1205.5,1205.75,1205,1205.25,1302
20120301|2011-12-14 23:00,15,1205.5,1205.75,1203.25,1203.5,2202
20120301|2011-12-14 23:30,15,1203.5,1204,1198,1201,7564
20120301|2011-12-15 00:00,15,1201,1201.75,1200.25,1201,3860
20120301|2011-12-15 00:30,15,1201,1201.75,1200.5,1201.5,2127
20120301|2011-12-15 01:00,15,1201.5,1204.75,1201.25,1203,5648
20120301|2011-12-15 01:30,15,1203.25,1208.5,1202.75,1208.25,12207
20120301|2011-12-15 02:00,15,1208.25,1213.75,1205.75,1213.25,32481
20120301|2011-12-15 02:30,15,1213.25,1214.5,1210.25,1212.5,23729
20120301|2011-12-15 03:00,15,1212.5,1213.5,1209,1210.5,15932
20120301|2011-12-15 03:30,15,1210.25,1210.25,1206,1207.5,20464
20120301|2011-12-15 04:00,15,1207.5,1209.75,1207,1209.5,12400
20120301|2011-12-15 04:30,15,1209.5,1213,1209.5,1211.75,15363
20120301|2011-12-15 05:00,15,1211.5,1213.75,1211,1211.25,15091
20120301|2011-12-15 05:30,15,1211.25,1212,1210,1210.5,18962
20120301|2011-12-15 06:00,15,1210.25,1215,1210,1214,20810
20120301|2011-12-15 06:30,15,1214.25,1215.25,1212,1214.25,22684
20120301|2011-12-15 07:00,15,1214.25,1216.25,1213.75,1215.5,28616
20120301|2011-12-15 07:30,15,1215.75,1220.5,1215.75,1219.5,70035
20120301|2011-12-15 08:00,15,1219.5,1220.5,1218,1218,41383
20120301|2011-12-15 08:30,15,1218.25,1219.5,1215.75,1217.25,126378
20120301|2011-12-15 09:00,15,1217.25,1220,1212.5,1213.5,114418
20120301|2011-12-15 09:30,15,1213.75,1213.75,1207.75,1209.75,163056
20120301|2011-12-15 10:00,15,1209.75,1214,1209.25,1213.25,81064
20120301|2011-12-15 10:30,15,1213.25,1214.25,1209.25,1211,67828
20120301|2011-12-15 11:00,15,1210.75,1215.5,1210.75,1214.75,59709
20120301|2011-12-15 11:30,15,1214.75,1215.5,1211.75,1212.5,50144
20120301|2011-12-15 12:00,15,1212.5,1213.75,1211.75,1212.75,30176
20120301|2011-12-15 12:30,15,1212.5,1214.5,1209.75,1212,58013
20120301|2011-12-15 13:00,15,1212,1213.5,1210.75,1211,29628
20120301|2011-12-15 13:30,15,1210.75,1211.25,1208.5,1209.75,42109
20120301|2011-12-15 14:00,15,1209.5,1213.5,1209.25,1211.75,59108
20120301|2011-12-15 14:30,15,1211.5,1213.25,1208,1209.5,125326
20120301|2011-12-15 15:00,15,1209.5,1212.75,1209.25,1212,89641
20120301|2011-12-15 15:30,16,1212.25,1212.25,1210.75,1211.25,7287
20120301|2011-12-15 16:00,16,1211.25,1212.25,1211,1212,2293
20120301|2011-12-15 17:00,16,1212.5,1213.5,1212,1212.75,2518
20120301|2011-12-15 17:30,16,1212.75,1214.5,1212.25,1214,2347
20120301|2011-12-15 18:00,16,1214,1215.25,1213.5,1214.5,3070
20120301|2011-12-15 18:30,16,1214.75,1215.25,1213.75,1214.25,3029
20120301|2011-12-15 19:00,16,1214.25,1216,1214,1215,3642
20120301|2011-12-15 19:30,16,1215,1216,1214,1214.75,1955
20120301|2011-12-15 20:00,16,1214.5,1215.5,1214.25,1215.25,1503
20120301|2011-12-15 20:30,16,1215.25,1216,1214.5,1215.75,1618
20120301|2011-12-15 21:00,16,1215.75,1217,1215.5,1217,2677
20120301|2011-12-15 21:30,16,1216.75,1219.75,1216.25,1218,10420
20120301|2011-12-15 22:00,16,1218,1218.5,1217.5,1217.75,1897
20120301|2011-12-15 22:30,16,1217.75,1219,1217.5,1218.75,2265
20120301|2011-12-15 23:00,16,1218.75,1219.5,1216,1216.25,3529
20120301|2011-12-15 23:30,16,1216.25,1216.5,1215.25,1216.25,2304
20120301|2011-12-16 00:00,16,1216.25,1219.25,1215.75,1219,2603
20120301|2011-12-16 00:30,16,1218.75,1220.5,1218.75,1220.25,4408
20120301|2011-12-16 01:00,16,1220.25,1222.5,1219.5,1220.5,9526
20120301|2011-12-16 01:30,16,1220.5,1221.25,1219,1219.75,6611
20120301|2011-12-16 02:00,16,1219.75,1219.75,1216,1216.75,22673
20120301|2011-12-16 02:30,16,1217,1219.5,1216.25,1217.75,12751
20120301|2011-12-16 03:00,16,1217.5,1220,1217.25,1218.25,11541
20120301|2011-12-16 03:30,16,1218.5,1219.5,1217,1217.75,9077
20120301|2011-12-16 04:00,16,1217.5,1218.75,1216.25,1218.25,8600
20120301|2011-12-16 04:30,16,1218.5,1221.75,1217.75,1219,15021
20120301|2011-12-16 05:00,16,1219.25,1219.5,1216.75,1218.5,15049
20120301|2011-12-16 05:30,16,1218.75,1219.75,1217.25,1218.75,13712
20120301|2011-12-16 06:00,16,1218.75,1220.5,1217.25,1220,21532
20120301|2011-12-16 06:30,16,1220,1222,1219.5,1220.25,23159
20120301|2011-12-16 07:00,16,1220.5,1222.25,1220.25,1221,25045
20120301|2011-12-16 07:30,16,1221,1221.5,1219.25,1220,32066
20120301|2011-12-16 08:00,16,1220,1220.5,1216.75,1217.5,70592
20120301|2011-12-16 08:30,16,1217.75,1221.25,1216,1219.75,190555
20120301|2011-12-16 09:00,16,1219.75,1225,1218.5,1222,118182
20120301|2011-12-16 09:30,16,1222,1223.5,1221.5,1222.25,86804
20120301|2011-12-16 10:00,16,1222.25,1223.25,1220,1220.5,82541
20120301|2011-12-16 10:30,16,1220.75,1221,1214.25,1214.5,95538
20120301|2011-12-16 11:00,16,1214.25,1215,1212.5,1213,70732
20120301|2011-12-16 11:30,16,1213,1213,1208.25,1211.25,101133
20120301|2011-12-16 12:00,16,1211.5,1214.25,1210.75,1213,53817
20120301|2011-12-16 12:30,16,1213.25,1214.25,1210.25,1211.25,51585
20120301|2011-12-16 13:00,16,1211.25,1212.25,1209.5,1209.5,35360
20120301|2011-12-16 13:30,16,1209.75,1213.5,1209,1212,39078
20120301|2011-12-16 14:00,16,1212,1214,1210.5,1210.75,39667
20120301|2011-12-16 14:30,16,1211,1214.25,1210.5,1211.75,116518
20120301|2011-12-16 15:00,16,1211.75,1214.5,1209.75,1210.25,108424
20120301|2011-12-18 17:00,19,1212,1214,1210.5,1213.75,6741
20120301|2011-12-18 17:30,19,1213.75,1214,1211,1211.25,3373
20120301|2011-12-18 18:00,19,1211.5,1212,1205.25,1205.75,5902
20120301|2011-12-18 18:30,19,1206,1210.25,1205.75,1208.5,7903
20120301|2011-12-18 19:00,19,1208.75,1210.75,1208,1208.25,5452
20120301|2011-12-18 19:30,19,1208.25,1208.5,1206.25,1206.5,4357
20120301|2011-12-18 20:00,19,1206.5,1208.25,1206.25,1207.75,2487
20120301|2011-12-18 20:30,19,1207.75,1208,1205.75,1206.25,1879
20120301|2011-12-18 21:00,19,1206.5,1207.25,1204.5,1205,8633
20120301|2011-12-18 21:30,19,1205,1205.25,1202,1203.5,7484
20120301|2011-12-18 22:00,19,1203.75,1205,1203.25,1205,2589
20120301|2011-12-18 22:30,19,1204.75,1204.75,1202.5,1202.75,2815
20120301|2011-12-18 23:00,19,1202.75,1204.25,1202.5,1202.75,2822
20120301|2011-12-18 23:30,19,1202.75,1203.5,1201.75,1202.5,2622
20120301|2011-12-19 00:00,19,1202.25,1205,1202,1204.75,3494
20120301|2011-12-19 00:30,19,1205,1205.75,1204.25,1204.75,3471
20120301|2011-12-19 01:00,19,1205,1207.75,1204.5,1206.25,6615
20120301|2011-12-19 01:30,19,1206.25,1207.5,1204.5,1206.75,4731
20120301|2011-12-19 02:00,19,1206.75,1210.5,1205.75,1210.25,16641
20120301|2011-12-19 02:30,19,1210.25,1213.75,1209.75,1211.75,14128
20120301|2011-12-19 03:00,19,1211.5,1214.75,1211,1213.75,16978
20120301|2011-12-19 03:30,19,1213.75,1218,1213.5,1216.75,20359
20120301|2011-12-19 04:00,19,1216.75,1219.5,1216.75,1219,12453
20120301|2011-12-19 04:30,19,1219,1219,1216.75,1217.75,7984
20120301|2011-12-19 05:00,19,1217.5,1219,1215.5,1215.75,10728
20120301|2011-12-19 05:30,19,1215.75,1219.5,1215.75,1219.5,9612
20120301|2011-12-19 06:00,19,1219.5,1219.75,1217.75,1218,14392
20120301|2011-12-19 06:30,19,1218,1218.75,1215.25,1215.5,14849
20120301|2011-12-19 07:00,19,1215.5,1218.75,1215,1218.5,23702
20120301|2011-12-19 07:30,19,1218.75,1219,1217.25,1217.75,12680
20120301|2011-12-19 08:00,19,1217.75,1218,1215.25,1215.75,18624
20120301|2011-12-19 08:30,19,1215.75,1218.5,1214.25,1215.75,103212
20120301|2011-12-19 09:00,19,1216,1216,1213.25,1214.5,64723
20120301|2011-12-19 09:30,19,1214.5,1217.5,1209.25,1210,92599
20120301|2011-12-19 10:00,19,1210,1210.5,1205.5,1208.25,104075
20120301|2011-12-19 10:30,19,1208.25,1208.25,1202.25,1203.75,82477
20120301|2011-12-19 11:00,19,1203.75,1206.5,1203.5,1206.25,42403
20120301|2011-12-19 11:30,19,1206.25,1206.75,1204,1206.75,26985
20120301|2011-12-19 12:00,19,1206.75,1207.25,1204.75,1205.25,31330
20120301|2011-12-19 12:30,19,1205.5,1208.75,1204,1207.75,42436
20120301|2011-12-19 13:00,19,1208,1208.25,1204.25,1205.25,29925
20120301|2011-12-19 13:30,19,1205.5,1206.5,1204,1206,26058
20120301|2011-12-19 14:00,19,1206,1206.25,1196.75,1197.5,84983
20120301|2011-12-19 14:30,19,1197.25,1199,1195.5,1198.5,139987
20120301|2011-12-19 15:00,19,1198.5,1201,1198,1198.75,77966
20120301|2011-12-19 15:30,20,1199,1200,1198.75,1199.5,2719
20120301|2011-12-19 16:00,20,1199.5,1200,1199.25,1200,1557
20120301|2011-12-19 17:00,20,1200,1202.75,1200,1202.75,4258
20120301|2011-12-19 17:30,20,1202.75,1203.5,1201.75,1203.25,2411
20120301|2011-12-19 18:00,20,1203.25,1204.75,1203,1204.25,5473
20120301|2011-12-19 18:30,20,1204,1205.75,1204,1205.25,5044
20120301|2011-12-19 19:00,20,1205,1205.75,1205,1205.25,3108
20120301|2011-12-19 19:30,20,1205.25,1207,1205,1205.75,4166
20120301|2011-12-19 20:00,20,1206,1206.5,1205.25,1205.75,1967
20120301|2011-12-19 20:30,20,1205.75,1206.25,1205.25,1205.25,477
20120301|2011-12-19 21:00,20,1205.5,1205.75,1205,1205.5,368
20120301|2011-12-19 21:30,20,1205.5,1205.75,1205.25,1205.5,588
20120301|2011-12-19 22:00,20,1205.5,1205.75,1204.25,1204.5,1021
20120301|2011-12-19 22:30,20,1204.75,1204.75,1204.25,1204.5,823
20120301|2011-12-19 23:00,20,1204.5,1205,1203,1205,1750
20120301|2011-12-19 23:30,20,1205,1205.25,1204.25,1204.75,1159
20120301|2011-12-20 00:00,20,1204.75,1206.25,1204.75,1205.75,1519
20120301|2011-12-20 00:30,20,1205.75,1206.25,1205.25,1205.25,568
20120301|2011-12-20 01:00,20,1205.25,1205.5,1203,1203.5,3009
20120301|2011-12-20 01:30,20,1203.25,1205.75,1203,1205.5,2765
20120301|2011-12-20 02:00,20,1205.5,1206.5,1202.75,1205.5,13811
20120301|2011-12-20 02:30,20,1205.5,1209,1204.5,1208.5,15086
20120301|2011-12-20 03:00,20,1208.5,1210.25,1208,1209,13407
20120301|2011-12-20 03:30,20,1208.75,1211.25,1207.5,1211.25,12244
20120301|2011-12-20 04:00,20,1211,1211.5,1210,1210.5,8373
20120301|2011-12-20 04:30,20,1210.5,1212.5,1209.75,1210.5,12522
20120301|2011-12-20 05:00,20,1210.5,1212,1209.5,1211.75,10055
20120301|2011-12-20 05:30,20,1211.75,1212,1209,1209.5,9476
20120301|2011-12-20 06:00,20,1209.5,1209.75,1208.25,1208.75,7730
20120301|2011-12-20 06:30,20,1208.75,1213,1208.5,1213,16068
20120301|2011-12-20 07:00,20,1212.75,1213.25,1210.75,1212,19854
20120301|2011-12-20 07:30,20,1212.25,1216,1211,1214.5,39681
20120301|2011-12-20 08:00,20,1214.75,1217.75,1214.5,1217,36328
20120301|2011-12-20 08:30,20,1217,1227.25,1217,1225.25,206780
20120301|2011-12-20 09:00,20,1225.25,1228.75,1224,1228.5,90094
20120301|2011-12-20 09:30,20,1228.5,1230.25,1227.75,1229,87847
20120301|2011-12-20 10:00,20,1229,1231.75,1229,1230,80495
20120301|2011-12-20 10:30,20,1230,1231.75,1228.25,1229.75,77286
20120301|2011-12-20 11:00,20,1230,1230.75,1228.25,1230.25,34412
20120301|2011-12-20 11:30,20,1230.25,1231.5,1229.5,1231,28683
20120301|2011-12-20 12:00,20,1231.25,1235,1231,1233,60928
20120301|2011-12-20 12:30,20,1233,1233.25,1232.25,1232.75,18128
20120301|2011-12-20 13:00,20,1232.75,1233,1231.25,1233,26896
20120301|2011-12-20 13:30,20,1233,1236.25,1232.75,1234.75,45569
20120301|2011-12-20 14:00,20,1234.75,1236.5,1234,1235.5,40235
20120301|2011-12-20 14:30,20,1235.25,1237.25,1233.25,1234.75,154789
20120301|2011-12-20 15:00,20,1234.75,1237.25,1234.75,1236.5,110137
20120301|2011-12-20 15:30,21,1236,1237.75,1234.75,1236.75,8373
20120301|2011-12-20 16:00,21,1236.75,1237,1234.75,1235.75,3392
20120301|2011-12-20 17:00,21,1235.25,1236.5,1235.25,1235.75,4655
20120301|2011-12-20 17:30,21,1236,1236.5,1235.75,1235.75,1034
20120301|2011-12-20 18:00,21,1235.75,1236.75,1235.5,1235.75,3641
20120301|2011-12-20 18:30,21,1236,1236,1235.25,1236,1894
20120301|2011-12-20 19:00,21,1236,1237.25,1235.75,1236.5,2946
20120301|2011-12-20 19:30,21,1236.75,1237.25,1235.25,1236,2864
20120301|2011-12-20 20:00,21,1236,1236.25,1235.25,1235.5,1119
20120301|2011-12-20 20:30,21,1235.5,1237,1235.5,1236.75,1393
20120301|2011-12-20 21:00,21,1236.5,1236.75,1235.75,1236.25,1588
20120301|2011-12-20 21:30,21,1236.25,1236.5,1236,1236.25,1061
20120301|2011-12-20 22:00,21,1236.25,1236.75,1236,1236.25,1363
20120301|2011-12-20 22:30,21,1236.25,1236.75,1236,1236.5,1272
20120301|2011-12-20 23:00,21,1236.5,1237,1236.25,1236.5,2088
20120301|2011-12-20 23:30,21,1236.5,1237.25,1236.25,1237,1835
20120301|2011-12-21 00:00,21,1237,1238.75,1237,1238,3230
20120301|2011-12-21 00:30,21,1238,1238.25,1236.75,1237.75,1604
20120301|2011-12-21 01:00,21,1237.75,1240.75,1237.25,1240,5801
20120301|2011-12-21 01:30,21,1240,1243,1239.75,1242.25,8520
20120301|2011-12-21 02:00,21,1242.25,1243.5,1240.75,1242,13059
20120301|2011-12-21 02:30,21,1242,1243.5,1241.25,1242.25,8967
20120301|2011-12-21 03:00,21,1242.5,1242.5,1240.5,1241.25,9984
20120301|2011-12-21 03:30,21,1241.25,1243.5,1240.75,1242,9089
20120301|2011-12-21 04:00,21,1242.25,1249,1241,1247,39281
20120301|2011-12-21 04:30,21,1247,1248,1241,1242,26184
20120301|2011-12-21 05:00,21,1242,1244.5,1239.5,1244,18021
20120301|2011-12-21 05:30,21,1244,1244.25,1236.75,1239,22887
20120301|2011-12-21 06:00,21,1239,1240.25,1238,1238,10461
20120301|2011-12-21 06:30,21,1238,1238.5,1232.75,1234.75,35409
20120301|2011-12-21 07:00,21,1234.5,1235.75,1229,1231.5,44644
20120301|2011-12-21 07:30,21,1231.5,1234.75,1230.75,1234.75,26740
20120301|2011-12-21 08:00,21,1234.75,1236.25,1234,1235,37787
20120301|2011-12-21 08:30,21,1235,1236.25,1227,1228.5,163554
20120301|2011-12-21 09:00,21,1228.25,1233.25,1226.25,1230.25,112223
20120301|2011-12-21 09:30,21,1230.25,1233.25,1227.75,1228.5,80164
20120301|2011-12-21 10:00,21,1228.75,1229,1225.25,1227,93987
20120301|2011-12-21 10:30,21,1227,1228.5,1226,1227.5,56839
20120301|2011-12-21 11:00,21,1227.5,1228.5,1223,1224.25,66102
20120301|2011-12-21 11:30,21,1224,1229.5,1224,1229,66361
20120301|2011-12-21 12:00,21,1228.75,1231.25,1228.25,1229,44231
20120301|2011-12-21 12:30,21,1228.75,1231.75,1227,1231.5,36756
20120301|2011-12-21 13:00,21,1231.5,1233.25,1230.5,1231.25,49309
20120301|2011-12-21 13:30,21,1231.5,1234.25,1229.75,1233,53912
20120301|2011-12-21 14:00,21,1233,1237,1231.75,1235.75,67677
20120301|2011-12-21 14:30,21,1236,1239.25,1234,1237.5,115248
20120301|2011-12-21 15:00,21,1237.5,1239.5,1235.5,1236.25,67425
20120301|2011-12-21 15:30,22,1236,1237,1234,1235.25,6208
20120301|2011-12-21 16:00,22,1235.5,1236.5,1234.75,1236.5,1318
20120301|2011-12-21 17:00,22,1236.75,1236.75,1235,1235.75,2982
20120301|2011-12-21 17:30,22,1235.75,1236.5,1235.5,1236,1579
20120301|2011-12-21 18:00,22,1236,1236.75,1235.5,1236.25,2039
20120301|2011-12-21 18:30,22,1236,1236.75,1235.5,1236.25,1375
20120301|2011-12-21 19:00,22,1236.5,1236.5,1235,1235.25,2515
20120301|2011-12-21 19:30,22,1235.25,1236.25,1234.75,1235.75,2191
20120301|2011-12-21 20:00,22,1236,1236,1234.75,1234.75,1264
20120301|2011-12-21 20:30,22,1234.75,1235,1232.5,1233.25,3414
20120301|2011-12-21 21:00,22,1233.25,1234.5,1232.75,1234.25,1785
20120301|2011-12-21 21:30,22,1234,1235.25,1234,1234.75,1276
20120301|2011-12-21 22:00,22,1234.5,1235.25,1233.5,1234,1161
20120301|2011-12-21 22:30,22,1234.25,1234.5,1232.5,1232.75,1362
20120301|2011-12-21 23:00,22,1233,1233.25,1232.25,1232.5,1698
20120301|2011-12-21 23:30,22,1232.25,1233.5,1232.25,1233,1032
20120301|2011-12-22 00:00,22,1233,1234.75,1232.75,1234.5,2223
20120301|2011-12-22 00:30,22,1234.5,1234.75,1234,1234.5,845
20120301|2011-12-22 01:00,22,1234.5,1237.75,1234.25,1237.25,4155
20120301|2011-12-22 01:30,22,1237,1238,1236.25,1236.25,2256
20120301|2011-12-22 02:00,22,1236.5,1243,1235.75,1241,19637
20120301|2011-12-22 02:30,22,1240.75,1242.5,1239.25,1239.75,10016
20120301|2011-12-22 03:00,22,1239.75,1243,1239.25,1242.25,8798
20120301|2011-12-22 03:30,22,1242,1244.25,1242,1243.75,8908
20120301|2011-12-22 04:00,22,1244,1244.75,1240.5,1241.25,10119
20120301|2011-12-22 04:30,22,1241,1243.5,1240.25,1243.5,8832
20120301|2011-12-22 05:00,22,1243.5,1243.5,1241,1242,5212
20120301|2011-12-22 05:30,22,1242.25,1243.5,1242,1242,4949
20120301|2011-12-22 06:00,22,1242.25,1244,1241.25,1243.5,7642
20120301|2011-12-22 06:30,22,1243.5,1244,1241.75,1242.75,6767
20120301|2011-12-22 07:00,22,1243,1244.75,1242,1243.75,16142
20120301|2011-12-22 07:30,22,1244,1246,1239.5,1241.25,39719
20120301|2011-12-22 08:00,22,1241.25,1242.5,1240.5,1241.75,21101
20120301|2011-12-22 08:30,22,1242,1246.25,1239,1245.25,101845
20120301|2011-12-22 09:00,22,1245.25,1246.75,1242.75,1245.5,75668
20120301|2011-12-22 09:30,22,1245.5,1245.75,1241.25,1243.5,63678
20120301|2011-12-22 10:00,22,1243.5,1245.5,1242.25,1243.25,70291
20120301|2011-12-22 10:30,22,1243.5,1244.75,1242.25,1244.5,45240
20120301|2011-12-22 11:00,22,1244.5,1248.5,1244,1248.25,45969
20120301|2011-12-22 11:30,22,1248.25,1248.75,1247,1248,35445
20120301|2011-12-22 12:00,22,1247.75,1249,1247,1248.75,26087
20120301|2011-12-22 12:30,22,1248.5,1249.5,1247.5,1247.75,38033
20120301|2011-12-22 13:00,22,1247.5,1249,1247,1249,22710
20120301|2011-12-22 13:30,22,1249,1249.25,1246.5,1246.75,25627
20120301|2011-12-22 14:00,22,1246.75,1249.5,1246.25,1249,37524
20120301|2011-12-22 14:30,22,1249,1249.5,1246.75,1248.75,89192
20120301|2011-12-22 15:00,22,1249,1251,1248.75,1249.25,68535
20120301|2011-12-22 15:30,23,1249.5,1251.75,1248.75,1251,6083
20120301|2011-12-22 16:00,23,1251,1252.25,1250,1251.5,1890
20120301|2011-12-22 17:00,23,1251,1252,1251,1251.75,1225
20120301|2011-12-22 17:30,23,1251.75,1253.5,1251.5,1253,2354
20120301|2011-12-22 18:00,23,1253.25,1253.5,1252.25,1252.75,2025
20120301|2011-12-22 18:30,23,1252.75,1253.5,1252.25,1252.75,1927
20120301|2011-12-22 19:00,23,1253,1256.75,1252.75,1255.5,7383
20120301|2011-12-22 19:30,23,1255.5,1256.75,1255.5,1256.25,2038
20120301|2011-12-22 20:00,23,1256.25,1256.75,1255.5,1256,2307
20120301|2011-12-22 20:30,23,1256,1256.5,1255.5,1256.5,2032
20120301|2011-12-22 21:00,23,1256.25,1256.5,1255.5,1255.5,1142
20120301|2011-12-22 21:30,23,1255.5,1256.5,1255.5,1255.75,1262
20120301|2011-12-22 22:00,23,1255.5,1256,1255.5,1256,460
20120301|2011-12-22 22:30,23,1256,1256.25,1255.5,1255.5,576
20120301|2011-12-22 23:00,23,1255.5,1256,1255.25,1255.5,636
20120301|2011-12-22 23:30,23,1255.25,1256.25,1255.25,1255.75,894
20120301|2011-12-23 00:00,23,1255.75,1256.75,1255.75,1256,950
20120301|2011-12-23 00:30,23,1256,1257.5,1255.75,1256.75,1964
20120301|2011-12-23 01:00,23,1256.5,1256.75,1255,1255.5,4269
20120301|2011-12-23 01:30,23,1255.5,1257.5,1255.5,1257.25,4604
20120301|2011-12-23 02:00,23,1257,1257.5,1254.25,1254.5,10792
20120301|2011-12-23 02:30,23,1254.5,1255.25,1253.25,1253.75,6587
20120301|2011-12-23 03:00,23,1253.5,1253.75,1252.25,1252.75,6501
20120301|2011-12-23 03:30,23,1252.75,1254,1252.75,1253.5,4209
20120301|2011-12-23 04:00,23,1253.5,1255,1253.25,1254,4084
20120301|2011-12-23 04:30,23,1253.75,1254.5,1253,1254,3421
20120301|2011-12-23 05:00,23,1254.25,1254.75,1253.5,1254.25,3819
20120301|2011-12-23 05:30,23,1254.25,1255.5,1254,1254.75,4464
20120301|2011-12-23 06:00,23,1255,1256.5,1254.75,1255.5,6710
20120301|2011-12-23 06:30,23,1255.75,1256.25,1255.25,1255.75,4892
20120301|2011-12-23 07:00,23,1255.75,1256.25,1255,1256.25,10167
20120301|2011-12-23 07:30,23,1256.25,1257.25,1252.75,1253.5,22725
20120301|2011-12-23 08:00,23,1253.5,1253.75,1252.5,1252.75,11885
20120301|2011-12-23 08:30,23,1252.75,1253.75,1249.75,1252.25,78926
20120301|2011-12-23 09:00,23,1252.75,1254,1251.25,1252.5,40426
20120301|2011-12-23 09:30,23,1252.5,1253.25,1251.75,1253,24981
20120301|2011-12-23 10:00,23,1253,1255.25,1252.75,1255.25,31614
20120301|2011-12-23 10:30,23,1255.25,1256.5,1255,1256.25,33287
20120301|2011-12-23 11:00,23,1256.25,1257.25,1255.5,1257,16354
20120301|2011-12-23 11:30,23,1257,1258.5,1256.75,1257.75,20397
20120301|2011-12-23 12:00,23,1257.75,1258,1256.25,1256.75,11606
20120301|2011-12-23 12:30,23,1256.5,1257.25,1256,1257,10132
20120301|2011-12-23 13:00,23,1256.75,1257,1256,1256.25,7941
20120301|2011-12-23 13:30,23,1256,1256.75,1256,1256.25,7480
20120301|2011-12-23 14:00,23,1256.25,1256.75,1255.5,1255.75,13149
20120301|2011-12-23 14:30,23,1255.75,1260.25,1255.75,1259.5,65711
20120301|2011-12-23 15:00,23,1259.5,1260.75,1258.75,1259.25,59075
20120301|2011-12-27 05:00,27,1260.5,1261,1259,1259.75,8655
20120301|2011-12-27 05:30,27,1259.75,1260.5,1259.5,1259.5,1834
20120301|2011-12-27 06:00,27,1259.5,1259.5,1257,1257.75,6029
20120301|2011-12-27 06:30,27,1257.75,1258.25,1257.25,1257.75,2715
20120301|2011-12-27 07:00,27,1257.75,1259.75,1256.5,1257.5,6599
20120301|2011-12-27 07:30,27,1257.25,1258.25,1256.25,1257.25,6900
20120301|2011-12-27 08:00,27,1257.25,1257.75,1256,1257.5,10577
20120301|2011-12-27 08:30,27,1257.5,1263.25,1256.25,1263.25,60542
20120301|2011-12-27 09:00,27,1263.25,1264,1262,1263.5,47292
20120301|2011-12-27 09:30,27,1263.75,1263.75,1259.25,1259.75,34894
20120301|2011-12-27 10:00,27,1259.75,1261.5,1259.5,1261.5,26082
20120301|2011-12-27 10:30,27,1261.5,1261.5,1260,1261.25,15417
20120301|2011-12-27 11:00,27,1261,1262.5,1261,1262.25,11644
20120301|2011-12-27 11:30,27,1262.25,1262.75,1261.25,1261.5,10140
20120301|2011-12-27 12:00,27,1261.75,1261.75,1260.75,1261.5,10392
20120301|2011-12-27 12:30,27,1261.25,1263.5,1261.25,1263.25,12460
20120301|2011-12-27 13:00,27,1263.25,1263.5,1261.5,1262,14508
20120301|2011-12-27 13:30,27,1262,1263.25,1261,1263,12973
20120301|2011-12-27 14:00,27,1263,1263.5,1261.75,1262.25,12083
20120301|2011-12-27 14:30,27,1262.5,1262.5,1260,1260.75,41564
20120301|2011-12-27 15:00,27,1260.5,1261.5,1259.5,1260.25,39328
20120301|2011-12-27 15:30,28,1260,1260.25,1259.25,1259.75,2190
20120301|2011-12-27 16:00,28,1259.75,1259.75,1259.25,1259.5,418
20120301|2011-12-27 17:00,28,1259.25,1259.75,1258.5,1258.75,1918
20120301|2011-12-27 17:30,28,1258.75,1258.75,1258,1258.5,1012
20120301|2011-12-27 18:00,28,1258.5,1259.25,1257.75,1259,2734
20120301|2011-12-27 18:30,28,1258.75,1259.5,1258.5,1259,1552
20120301|2011-12-27 19:00,28,1259,1261,1258.75,1260.5,2446
20120301|2011-12-27 19:30,28,1260.5,1261,1260,1260.75,1657
20120301|2011-12-27 20:00,28,1260.75,1261,1260.25,1260.25,568
20120301|2011-12-27 20:30,28,1260.5,1260.75,1260.25,1260.5,386
20120301|2011-12-27 21:00,28,1260.5,1260.5,1259.5,1259.75,917
20120301|2011-12-27 21:30,28,1259.75,1260.75,1259,1259.25,1409
20120301|2011-12-27 22:00,28,1259.25,1259.25,1258,1258,1538
20120301|2011-12-27 22:30,28,1258.25,1258.25,1256.75,1256.75,1810
20120301|2011-12-27 23:00,28,1256.75,1257.25,1256.25,1256.75,1859
20120301|2011-12-27 23:30,28,1256.75,1257.25,1256.25,1256.5,1314
20120301|2011-12-28 00:00,28,1256.5,1256.75,1256,1256.25,705
20120301|2011-12-28 00:30,28,1256.25,1257.25,1256,1257,537
20120301|2011-12-28 01:00,28,1257.25,1257.75,1254.25,1257.25,5575
20120301|2011-12-28 01:30,28,1257.25,1259,1257,1259,1385
20120301|2011-12-28 02:00,28,1259,1259.75,1256.5,1256.75,8928
20120301|2011-12-28 02:30,28,1256.75,1258.75,1255.5,1258.75,9137
20120301|2011-12-28 03:00,28,1259,1260.5,1258.25,1260,7048
20120301|2011-12-28 03:30,28,1259.75,1261,1259.25,1260.5,4341
20120301|2011-12-28 04:00,28,1260.75,1263,1260.25,1262.5,6716
20120301|2011-12-28 04:30,28,1262.5,1263.75,1262,1263.5,2995
20120301|2011-12-28 05:00,28,1263.5,1264,1262.5,1263,2950
20120301|2011-12-28 05:30,28,1263,1264,1262.75,1263.25,2776
20120301|2011-12-28 06:00,28,1263,1264.5,1262.75,1263.75,3736
20120301|2011-12-28 06:30,28,1263.75,1264,1262.75,1262.75,3307
20120301|2011-12-28 07:00,28,1263,1263.75,1262.5,1263,4106
20120301|2011-12-28 07:30,28,1262.75,1263.75,1262.25,1262.75,8315
20120301|2011-12-28 08:00,28,1262.75,1263.25,1259,1261,20992
20120301|2011-12-28 08:30,28,1260.75,1261.25,1252.25,1253,108398
20120301|2011-12-28 09:00,28,1253,1255.25,1249.25,1250,65914
20120301|2011-12-28 09:30,28,1250,1251,1248,1250,59503
20120301|2011-12-28 10:00,28,1249.75,1250.5,1246.75,1247,40358
20120301|2011-12-28 10:30,28,1247,1247.75,1244.5,1246.25,49383
20120301|2011-12-28 11:00,28,1246.25,1247.25,1244.5,1246.5,26628
20120301|2011-12-28 11:30,28,1246.75,1247.25,1244.75,1245,18069
20120301|2011-12-28 12:00,28,1245,1247.5,1244.75,1247.25,21003
20120301|2011-12-28 12:30,28,1247.25,1249,1247,1248.5,23820
20120301|2011-12-28 13:00,28,1248.75,1248.75,1245.25,1247,32774
20120301|2011-12-28 13:30,28,1247,1247.25,1245,1245.5,21479
20120301|2011-12-28 14:00,28,1245.5,1247.25,1243,1243.5,29627
20120301|2011-12-28 14:30,28,1243.75,1245.75,1243,1245.25,72746
20120301|2011-12-28 15:00,28,1245.25,1246.25,1243.5,1244.25,49760
20120301|2011-12-28 15:30,29,1244,1245.5,1243.75,1245,2972
20120301|2011-12-28 16:00,29,1245,1245.75,1244.75,1245.25,1560
20120301|2011-12-28 17:00,29,1245.5,1247,1245.25,1247,2464
20120301|2011-12-28 17:30,29,1247,1247.5,1246.5,1247.25,1975
20120301|2011-12-28 18:00,29,1247.25,1248,1245,1246.5,4650
20120301|2011-12-28 18:30,29,1246.5,1247.25,1246,1246.75,1392
20120301|2011-12-28 19:00,29,1246.75,1248,1246.5,1247.25,2925
20120301|2011-12-28 19:30,29,1247.5,1249,1247.25,1248.75,2734
20120301|2011-12-28 20:00,29,1248.75,1249,1248,1248.5,1303
20120301|2011-12-28 20:30,29,1248.5,1248.75,1248,1248.5,1086
20120301|2011-12-28 21:00,29,1248.5,1249.25,1248.5,1249,959
20120301|2011-12-28 21:30,29,1249,1250,1249,1249.5,2082
20120301|2011-12-28 22:00,29,1249.5,1249.75,1248.75,1249.25,1041
20120301|2011-12-28 22:30,29,1249.25,1249.5,1248.75,1249.25,1367
20120301|2011-12-28 23:00,29,1249.5,1249.5,1248.75,1249.5,663
20120301|2011-12-28 23:30,29,1249.25,1250.75,1249,1249.5,1627
20120301|2011-12-29 00:00,29,1249.25,1249.75,1248.75,1249.25,1415
20120301|2011-12-29 00:30,29,1249.25,1249.5,1248.5,1248.75,1304
20120301|2011-12-29 01:00,29,1248.75,1250.75,1248.75,1249.75,2572
20120301|2011-12-29 01:30,29,1250,1250.25,1249.25,1249.25,1545
20120301|2011-12-29 02:00,29,1249.5,1250.5,1247.75,1248,8745
20120301|2011-12-29 02:30,29,1248,1248.25,1245.5,1246.25,8343
20120301|2011-12-29 03:00,29,1246.5,1246.75,1244.25,1244.75,5629
20120301|2011-12-29 03:30,29,1244.75,1247.5,1244.5,1247.5,4882
20120301|2011-12-29 04:00,29,1247.5,1248.25,1246.25,1247,7527
20120301|2011-12-29 04:30,29,1247,1247.5,1245.5,1246.75,6530
20120301|2011-12-29 05:00,29,1247,1248.5,1246.25,1247.75,5561
20120301|2011-12-29 05:30,29,1247.75,1249.25,1246.75,1246.75,4945
20120301|2011-12-29 06:00,29,1247,1248.25,1246,1248,6410
20120301|2011-12-29 06:30,29,1248,1249,1247.25,1249,5531
20120301|2011-12-29 07:00,29,1248.75,1249.75,1247,1248,11141
20120301|2011-12-29 07:30,29,1248,1248.75,1247,1248.25,11368
20120301|2011-12-29 08:00,29,1248.5,1248.5,1247,1248.25,12023
20120301|2011-12-29 08:30,29,1248,1251.5,1247.5,1250.25,85207
20120301|2011-12-29 09:00,29,1250.5,1253.5,1250,1253,52687
20120301|2011-12-29 09:30,29,1252.75,1255,1252.75,1254,39710
20120301|2011-12-29 10:00,29,1254,1254.75,1250.75,1252.25,57459
20120301|2011-12-29 10:30,29,1252,1255.5,1252,1255.25,42151
20120301|2011-12-29 11:00,29,1255.25,1255.5,1253.5,1253.75,19120
20120301|2011-12-29 11:30,29,1254,1254.5,1252.25,1254.5,18292
20120301|2011-12-29 12:00,29,1254.25,1255.5,1253,1254,19670
20120301|2011-12-29 12:30,29,1253.75,1255.75,1253.5,1254.75,19367
20120301|2011-12-29 13:00,29,1254.75,1255.5,1254.25,1255,13243
20120301|2011-12-29 13:30,29,1254.75,1255.25,1254,1254.5,11888
20120301|2011-12-29 14:00,29,1254.5,1257,1254.25,1255.75,28930
20120301|2011-12-29 14:30,29,1255.75,1258.5,1255.5,1257.25,69236
20120301|2011-12-29 15:00,29,1257.5,1257.75,1255.75,1257.25,57717
20120301|2011-12-29 15:30,30,1256.75,1257,1255.75,1256.5,2175
20120301|2011-12-29 16:00,30,1256.75,1257.5,1256.25,1256.5,1280
20120301|2011-12-29 17:00,30,1256.5,1257,1256.5,1256.5,743
20120301|2011-12-29 17:30,30,1256.5,1257.5,1256.25,1257,1184
20120301|2011-12-29 18:00,30,1256.75,1257.75,1256.25,1256.75,1371
20120301|2011-12-29 18:30,30,1256.5,1257,1256,1256.75,1445
20120301|2011-12-29 19:00,30,1256.75,1256.75,1256,1256.5,1131
20120301|2011-12-29 19:30,30,1256.5,1256.75,1255.75,1256.75,1209
20120301|2011-12-29 20:00,30,1256.5,1257,1256,1256.25,1233
20120301|2011-12-29 20:30,30,1256.5,1256.5,1255.75,1256,906
20120301|2011-12-29 21:00,30,1256,1256,1253.75,1254.25,1810
20120301|2011-12-29 21:30,30,1254.25,1254.75,1253.75,1254,798
20120301|2011-12-29 22:00,30,1254,1255.25,1254,1254.25,903
20120301|2011-12-29 22:30,30,1254.5,1254.75,1254,1254.5,643
20120301|2011-12-29 23:00,30,1254.5,1254.75,1254,1254.5,395
20120301|2011-12-29 23:30,30,1254.25,1255,1254,1254.5,957
20120301|2011-12-30 00:00,30,1254.5,1255,1254.5,1255,629
20120301|2011-12-30 00:30,30,1255,1257.5,1254.75,1257.25,2074
20120301|2011-12-30 01:00,30,1257.25,1259.5,1257.25,1258,3516
20120301|2011-12-30 01:30,30,1257.75,1258.25,1256.75,1257.5,1958
20120301|2011-12-30 02:00,30,1257.5,1259,1255.25,1255.5,10638
20120301|2011-12-30 02:30,30,1255.25,1256.75,1254.5,1256,10495
20120301|2011-12-30 03:00,30,1256,1257.5,1255.25,1256.5,8200
20120301|2011-12-30 03:30,30,1256.5,1257,1255.5,1256.75,3972
20120301|2011-12-30 04:00,30,1256.5,1258,1256,1257,3620
20120301|2011-12-30 04:30,30,1256.75,1259.75,1256.75,1259.25,8673
20120301|2011-12-30 05:00,30,1259.25,1259.75,1258,1258.75,4498
20120301|2011-12-30 05:30,30,1258.5,1259,1257.5,1258.75,6234
20120301|2011-12-30 06:00,30,1259,1260.5,1258.25,1260,6408
20120301|2011-12-30 06:30,30,1260,1260.25,1259,1260,4117
20120301|2011-12-30 07:00,30,1260,1260.25,1259,1259.5,5301
20120301|2011-12-30 07:30,30,1259.75,1259.75,1257.5,1257.75,6476
20120301|2011-12-30 08:00,30,1257.5,1258.25,1255.75,1256,14348
20120301|2011-12-30 08:30,30,1256,1258,1254.75,1257.5,41021
20120301|2011-12-30 09:00,30,1257.25,1259.25,1256,1256.75,29815
20120301|2011-12-30 09:30,30,1256.5,1258,1256,1257,24002
20120301|2011-12-30 10:00,30,1257,1258.5,1256.5,1258,27732
20120301|2011-12-30 10:30,30,1257.75,1258.25,1256.25,1256.25,31024
20120301|2011-12-30 11:00,30,1256.25,1256.75,1255.5,1256,16251
20120301|2011-12-30 11:30,30,1256,1256.75,1255.75,1256.25,10298
20120301|2011-12-30 12:00,30,1256.25,1256.75,1255.5,1255.75,11094
20120301|2011-12-30 12:30,30,1256,1256.75,1255.5,1256,6980
20120301|2011-12-30 13:00,30,1256,1256.25,1252.5,1253.75,21136
20120301|2011-12-30 13:30,30,1253.75,1254.25,1253.5,1254.25,12743
20120301|2011-12-30 14:00,30,1254.25,1256.25,1254,1255.5,21827
20120301|2011-12-30 14:30,30,1255.25,1255.75,1251.5,1251.75,101116
20120301|2011-12-30 15:00,30,1251.75,1253.5,1250.75,1253.25,82640
20120301|2012-01-03 05:00,3,1274.75,1280,1272.75,1277,61688
20120301|2012-01-03 05:30,3,1277,1277.75,1274.25,1275,18714
20120301|2012-01-03 06:00,3,1275,1275.75,1273.5,1273.5,13080
20120301|2012-01-03 06:30,3,1273.75,1273.75,1271,1271.5,16255
20120301|2012-01-03 07:00,3,1271.75,1273,1270.75,1271.25,19232
20120301|2012-01-03 07:30,3,1271.25,1273.25,1270.75,1272.75,22778
20120301|2012-01-03 08:00,3,1273,1275,1272.5,1273.5,33331
20120301|2012-01-03 08:30,3,1273.5,1277,1273,1275.5,128494
20120301|2012-01-03 09:00,3,1275.25,1279.75,1274,1278,124353
20120301|2012-01-03 09:30,3,1277.75,1278.75,1277,1278.5,73209
20120301|2012-01-03 10:00,3,1278.5,1279.5,1277.5,1277.75,60395
20120301|2012-01-03 10:30,3,1277.75,1278.5,1274.75,1275.5,62446
20120301|2012-01-03 11:00,3,1275.5,1275.75,1274.25,1275.5,33251
20120301|2012-01-03 11:30,3,1275.25,1275.5,1270.25,1271.5,60369
20120301|2012-01-03 12:00,3,1271.25,1272.5,1270.75,1271.75,34229
20120301|2012-01-03 12:30,3,1271.5,1273.75,1270.5,1273.25,39892
20120301|2012-01-03 13:00,3,1273.25,1274.5,1272.5,1274.25,27325
20120301|2012-01-03 13:30,3,1274.5,1276.75,1273.75,1276.5,43961
20120301|2012-01-03 14:00,3,1276.5,1276.5,1272.75,1273.75,48854
20120301|2012-01-03 14:30,3,1273.5,1276,1270.5,1271.5,140435
20120301|2012-01-03 15:00,3,1271.5,1272.75,1270.5,1272.25,83874
20120301|2012-01-03 15:30,4,1272,1273.5,1271.75,1273.25,4338
20120301|2012-01-03 16:00,4,1273,1273.75,1272.25,1273.5,2186
20120301|2012-01-03 17:00,4,1273,1273.5,1272.5,1272.75,2117
20120301|2012-01-03 17:30,4,1272.75,1273.5,1272.25,1272.5,2230
20120301|2012-01-03 18:00,4,1272.5,1273.25,1272,1272.5,2183
20120301|2012-01-03 18:30,4,1272.5,1273.25,1271.75,1272.25,1701
20120301|2012-01-03 19:00,4,1272,1272.25,1271,1271.5,3093
20120301|2012-01-03 19:30,4,1271.5,1272.75,1271,1272.75,2345
20120301|2012-01-03 20:00,4,1272.5,1272.75,1271.5,1271.75,1220
20120301|2012-01-03 20:30,4,1271.75,1272.25,1271.25,1271.5,1724
20120301|2012-01-03 21:00,4,1271.5,1271.75,1271.25,1271.5,595
20120301|2012-01-03 21:30,4,1271.5,1271.5,1270.5,1271,2002
20120301|2012-01-03 22:00,4,1271,1272,1271,1271.5,1440
20120301|2012-01-03 22:30,4,1271.5,1272,1271,1272,1797
20120301|2012-01-03 23:00,4,1271.75,1272,1271,1271.75,1312
20120301|2012-01-03 23:30,4,1271.5,1271.75,1270.5,1270.75,1791
20120301|2012-01-04 04:30,4,1272.75,1273.25,1270.75,1271,7268
20120301|2012-01-04 05:00,4,1271,1271.75,1269,1269,9895
20120301|2012-01-04 05:30,4,1269,1270.5,1268,1269,16273
20120301|2012-01-04 06:00,4,1268.75,1271.5,1268.25,1269.5,13414
20120301|2012-01-04 06:30,4,1269.75,1270.25,1267.75,1269,13681
20120301|2012-01-04 07:00,4,1269.25,1269.25,1266.25,1267.25,22740
20120301|2012-01-04 07:30,4,1267.25,1269.25,1266,1266.75,21558
20120301|2012-01-04 08:00,4,1266.75,1268,1266.5,1268,23950
20120301|2012-01-04 08:30,4,1267.75,1270.25,1266.25,1269.25,102344
20120301|2012-01-04 09:00,4,1269.25,1269.5,1264.25,1264.75,87057
20120301|2012-01-04 09:30,4,1265,1266,1262.75,1265.5,79797
20120301|2012-01-04 10:00,4,1265.75,1267.75,1265.5,1267,60163
20120301|2012-01-04 10:30,4,1267.25,1269.5,1266.5,1268.75,58066
20120301|2012-01-04 11:00,4,1268.75,1272,1268.25,1271.5,51281
20120301|2012-01-04 11:30,4,1271.5,1272,1270.25,1271.75,24528
20120301|2012-01-04 12:00,4,1272,1272,1269.25,1270,30473
20120301|2012-01-04 12:30,4,1270.25,1273,1270,1272.5,28216
20120301|2012-01-04 13:00,4,1272.25,1272.75,1270.25,1271.75,28012
20120301|2012-01-04 13:30,4,1271.75,1273.75,1271.5,1272.5,31447
20120301|2012-01-04 14:00,4,1272.5,1272.75,1270.75,1272,25467
20120301|2012-01-04 14:30,4,1272,1273.75,1271.25,1272.5,71686
20120301|2012-01-04 15:00,4,1272.25,1273.25,1272,1273.25,51908
20120301|2012-01-04 15:30,5,1273.25,1273.75,1273,1273,3566
20120301|2012-01-04 16:00,5,1273.25,1273.25,1272.75,1273,674
20120301|2012-01-04 17:00,5,1273,1273,1272.25,1272.75,3130
20120301|2012-01-04 17:30,5,1272.5,1273,1271.75,1272.5,1587
20120301|2012-01-04 18:00,5,1272.25,1272.5,1271.75,1272.25,1733
20120301|2012-01-04 18:30,5,1272.25,1272.75,1271.75,1272,2537
20120301|2012-01-04 19:00,5,1272.25,1272.5,1271,1271.75,2817
20120301|2012-01-04 19:30,5,1271.75,1272.5,1271.25,1272,1781
20120301|2012-01-04 20:00,5,1272,1272.75,1272,1272,1158
20120301|2012-01-04 20:30,5,1272,1272.75,1271.75,1272,1362
20120301|2012-01-04 21:00,5,1272.25,1272.25,1271.5,1272,1265
20120301|2012-01-04 21:30,5,1272,1272,1271.25,1271.5,1350
20120301|2012-01-04 22:00,5,1271.5,1271.75,1271,1271.25,1064
20120301|2012-01-04 22:30,5,1271.5,1271.5,1269.5,1270.25,3551
20120301|2012-01-04 23:00,5,1270,1271.25,1269.75,1271.25,1183
20120301|2012-01-04 23:30,5,1271.25,1271.75,1270.25,1270.5,1215
20120301|2012-01-05 00:00,5,1270.5,1271,1270.25,1270.75,719
20120301|2012-01-05 00:30,5,1270.5,1270.75,1269.5,1270.5,1916
20120301|2012-01-05 01:00,5,1270.5,1271.25,1269.25,1270,3291
20120301|2012-01-05 01:30,5,1269.75,1272.75,1269.75,1272.25,5661
20120301|2012-01-05 02:00,5,1272.25,1272.5,1268.5,1268.5,15866
20120301|2012-01-05 02:30,5,1268.5,1268.75,1265.5,1266.5,22481
20120301|2012-01-05 03:00,5,1266.5,1267.25,1265.25,1266.25,14658
20120301|2012-01-05 03:30,5,1266.25,1268,1264.25,1264.75,12085
20120301|2012-01-05 04:00,5,1265,1265.75,1263.5,1265.25,19576
20120301|2012-01-05 04:30,5,1265,1265.25,1261.25,1262,18150
20120301|2012-01-05 05:00,5,1262.25,1264.25,1261.75,1262.75,13929
20120301|2012-01-05 05:30,5,1262.75,1263.75,1260.75,1263.5,15585
20120301|2012-01-05 06:00,5,1263.75,1266,1263.25,1265.75,14279
20120301|2012-01-05 06:30,5,1265.5,1266,1263.75,1264.75,8935
20120301|2012-01-05 07:00,5,1265,1272.5,1264.25,1270.25,70581
20120301|2012-01-05 07:30,5,1270.5,1271.75,1267,1268,43155
20120301|2012-01-05 08:00,5,1268,1268.5,1265.5,1265.75,31838
20120301|2012-01-05 08:30,5,1266,1267.25,1260.25,1263,140158
20120301|2012-01-05 09:00,5,1263,1266.75,1259.75,1265.75,114923
20120301|2012-01-05 09:30,5,1265.75,1266.25,1262,1264,57101
20120301|2012-01-05 10:00,5,1264,1269.25,1263.25,1269,69307
20120301|2012-01-05 10:30,5,1269,1271,1268.5,1269.25,57979
20120301|2012-01-05 11:00,5,1269.25,1271.75,1268.5,1270.75,55063
20120301|2012-01-05 11:30,5,1271,1274.5,1270,1274.5,40976
20120301|2012-01-05 12:00,5,1274.5,1276,1273,1275.75,36136
20120301|2012-01-05 12:30,5,1275.5,1278,1275.5,1276.25,47621
20120301|2012-01-05 13:00,5,1276.25,1277.25,1273.5,1274.25,50390
20120301|2012-01-05 13:30,5,1274.25,1275.25,1273.75,1274,36640
20120301|2012-01-05 14:00,5,1274,1276,1273.25,1275,47589
20120301|2012-01-05 14:30,5,1275,1277,1273.75,1276.25,88568
20120301|2012-01-05 15:00,5,1276.25,1276.75,1272.75,1273.25,80512
20120301|2012-01-05 15:30,6,1273.25,1273.25,1272.5,1273,6999
20120301|2012-01-05 16:00,6,1272.75,1272.75,1271.25,1271.75,6043
20120301|2012-01-05 17:00,6,1272.25,1272.5,1271.5,1272.25,2885
20120301|2012-01-05 17:30,6,1272.25,1274,1272.25,1273.5,2565
20120301|2012-01-05 18:00,6,1273.5,1274.25,1272.5,1273,3386
20120301|2012-01-05 18:30,6,1273,1273.5,1271.5,1272,3198
20120301|2012-01-05 19:00,6,1272,1272.5,1271,1271.75,4800
20120301|2012-01-05 19:30,6,1271.75,1272.25,1270.75,1271.75,6220
20120301|2012-01-05 20:00,6,1271.5,1272.25,1270.5,1270.75,4353
20120301|2012-01-05 20:30,6,1271,1271.5,1270.25,1271.5,2255
20120301|2012-01-05 21:00,6,1271.25,1271.5,1270.25,1270.75,774
20120301|2012-01-05 21:30,6,1270.75,1271,1270,1270.25,1504
20120301|2012-01-05 22:00,6,1270.25,1270.5,1269.25,1269.5,2746
20120301|2012-01-05 22:30,6,1269.5,1269.75,1268.25,1268.25,3302
20120301|2012-01-05 23:00,6,1268.25,1268.5,1266.75,1267.75,6415
20120301|2012-01-05 23:30,6,1267.75,1269.75,1267.5,1269.25,3447
20120301|2012-01-06 00:00,6,1269.25,1270.75,1269.25,1270.75,1853
20120301|2012-01-06 00:30,6,1270.75,1270.75,1269.75,1270.25,1449
20120301|2012-01-06 01:00,6,1270.25,1272.25,1270.25,1272,3561
20120301|2012-01-06 01:30,6,1272.25,1272.25,1270,1270.5,4714
20120301|2012-01-06 02:00,6,1270.75,1273.75,1270,1272.25,12781
20120301|2012-01-06 02:30,6,1272.25,1274.75,1271.5,1273.5,10155
20120301|2012-01-06 03:00,6,1273.75,1275,1272.25,1272.75,9423
20120301|2012-01-06 03:30,6,1272.75,1274,1272.25,1273.75,4193
20120301|2012-01-06 04:00,6,1273.5,1274.75,1273.25,1274.5,4500
20120301|2012-01-06 04:30,6,1274.25,1274.5,1272.5,1273.25,4179
20120301|2012-01-06 05:00,6,1273.25,1273.5,1270.75,1273.25,13340
20120301|2012-01-06 05:30,6,1273,1275.5,1272.75,1275,8603
20120301|2012-01-06 06:00,6,1275,1276.5,1274,1274.75,10730
20120301|2012-01-06 06:30,6,1274.75,1276.25,1274.5,1274.75,10566
20120301|2012-01-06 07:00,6,1274.75,1277,1274.5,1276.25,29103
20120301|2012-01-06 07:30,6,1276.25,1282.25,1275.5,1276.5,133496
20120301|2012-01-06 08:00,6,1276.5,1278.25,1274.5,1277.25,49621
20120301|2012-01-06 08:30,6,1277.25,1277.5,1268.25,1269.75,166240
20120301|2012-01-06 09:00,6,1269.75,1272.75,1268.5,1271,73554
20120301|2012-01-06 09:30,6,1271.25,1274.75,1271,1272.25,82717
20120301|2012-01-06 10:00,6,1272.5,1276,1272.25,1274.75,63832
20120301|2012-01-06 10:30,6,1274.5,1277.25,1274.25,1275.75,52591
20120301|2012-01-06 11:00,6,1276,1276.25,1274.25,1275.75,48325
20120301|2012-01-06 11:30,6,1275.75,1276.5,1272.5,1273.5,33895
20120301|2012-01-06 12:00,6,1273.5,1274.75,1272.5,1272.75,25878
20120301|2012-01-06 12:30,6,1272.75,1277,1271.75,1275.75,37340
20120301|2012-01-06 13:00,6,1275.5,1276.5,1274,1275.5,21081
20120301|2012-01-06 13:30,6,1275.25,1276,1273.75,1273.75,19477
20120301|2012-01-06 14:00,6,1274,1275,1272.75,1273.5,24168
20120301|2012-01-06 14:30,6,1273.75,1275,1271.75,1273.25,100220
20120301|2012-01-06 15:00,6,1273.25,1274.75,1273.25,1274.25,62292
20120301|2012-01-08 17:00,9,1274.75,1274.75,1268.5,1269.5,9152
20120301|2012-01-08 17:30,9,1269.5,1269.5,1267.5,1269.5,3450
20120301|2012-01-08 18:00,9,1269.5,1269.75,1268,1268.5,4061
20120301|2012-01-08 18:30,9,1268.25,1269,1267.5,1268.75,3179
20120301|2012-01-08 19:00,9,1269,1270,1268.5,1269.5,2112
20120301|2012-01-08 19:30,9,1269.5,1270,1268,1268.5,3057
20120301|2012-01-08 20:00,9,1268.5,1268.75,1267.25,1268.5,3775
20120301|2012-01-08 20:30,9,1268.5,1270.25,1268.25,1269.5,2718
20120301|2012-01-08 21:00,9,1269.5,1270.5,1268.75,1270,2415
20120301|2012-01-08 21:30,9,1270,1270.25,1268,1268.25,2258
20120301|2012-01-08 22:00,9,1268.5,1270.25,1268.25,1269,1917
20120301|2012-01-08 22:30,9,1269.25,1270,1268.25,1268.5,1295
20120301|2012-01-08 23:00,9,1268.5,1269.5,1268.25,1268.5,1263
20120301|2012-01-08 23:30,9,1268.5,1269.25,1267.75,1269,1683
20120301|2012-01-09 00:00,9,1269,1270,1268.75,1269.75,1082
20120301|2012-01-09 00:30,9,1269.75,1270.75,1269.5,1270.25,1587
20120301|2012-01-09 01:00,9,1270,1271.5,1270,1271.25,6725
20120301|2012-01-09 01:30,9,1271.25,1274.5,1271,1274.25,7159
20120301|2012-01-09 02:00,9,1274.25,1276.25,1273.5,1274.5,17811
20120301|2012-01-09 02:30,9,1274.75,1277.25,1274.5,1275.75,12627
20120301|2012-01-09 03:00,9,1276,1276,1271.25,1272.5,18356
20120301|2012-01-09 03:30,9,1272.5,1275.75,1272.25,1274,13402
20120301|2012-01-09 04:00,9,1274,1274.5,1272.25,1273.75,8819
20120301|2012-01-09 04:30,9,1273.75,1275.5,1273.25,1273.5,7277
20120301|2012-01-09 05:00,9,1273.5,1273.75,1271.75,1272.75,8625
20120301|2012-01-09 05:30,9,1273,1275,1271.75,1273.5,9316
20120301|2012-01-09 06:00,9,1273.5,1275,1272.25,1274,10772
20120301|2012-01-09 06:30,9,1274.25,1277.75,1273.25,1275.5,29039
20120301|2012-01-09 07:00,9,1275.5,1277.25,1273.25,1276.5,28281
20120301|2012-01-09 07:30,9,1276.5,1277,1274,1276.75,23373
20120301|2012-01-09 08:00,9,1276.75,1277,1274.5,1275.5,21919
20120301|2012-01-09 08:30,9,1275.5,1276,1272,1273.5,89195
20120301|2012-01-09 09:00,9,1273.25,1276.75,1271.25,1276.75,74802
20120301|2012-01-09 09:30,9,1276.5,1277.25,1272,1272.75,56636
20120301|2012-01-09 10:00,9,1272.75,1273.25,1269.5,1271.5,86956
20120301|2012-01-09 10:30,9,1271.5,1273.75,1270.5,1272.25,49521
20120301|2012-01-09 11:00,9,1272.25,1274.5,1271.5,1274,29555
20120301|2012-01-09 11:30,9,1274.25,1274.75,1273.25,1274,23480
20120301|2012-01-09 12:00,9,1274,1275.25,1273.75,1275,26799
20120301|2012-01-09 12:30,9,1275,1275.75,1273.75,1275,22042
20120301|2012-01-09 13:00,9,1275.25,1276.5,1275,1276,30366
20120301|2012-01-09 13:30,9,1275.75,1277.25,1274.75,1275.25,31250
20120301|2012-01-09 14:00,9,1275,1276.5,1274.75,1275.5,28030
20120301|2012-01-09 14:30,9,1275.5,1277.25,1275,1275.25,90936
20120301|2012-01-09 15:00,9,1275.5,1276.25,1275,1275.5,46313
20120301|2012-01-09 15:30,10,1275,1275.75,1274.5,1274.75,5429
20120301|2012-01-09 16:00,10,1274.75,1275.5,1274.5,1275.5,1426
20120301|2012-01-09 17:00,10,1275.75,1276,1275,1276,2630
20120301|2012-01-09 17:30,10,1275.75,1277.5,1275.75,1277.25,3409
20120301|2012-01-09 18:00,10,1277.25,1279,1277,1278,7794
20120301|2012-01-09 18:30,10,1278,1278.25,1277,1277.5,1765
20120301|2012-01-09 19:00,10,1277.5,1278.25,1277.25,1277.75,3196
20120301|2012-01-09 19:30,10,1277.5,1279.5,1277.5,1279.25,5000
20120301|2012-01-09 20:00,10,1279.25,1279.5,1278,1279,2600
20120301|2012-01-09 20:30,10,1278.75,1279.5,1278.5,1279.25,1617
20120301|2012-01-09 21:00,10,1279,1280,1279,1279.75,2339
20120301|2012-01-09 21:30,10,1279.75,1280,1278.75,1279.5,2888
20120301|2012-01-09 22:00,10,1279.25,1280,1279.25,1280,1884
20120301|2012-01-09 22:30,10,1280,1281.75,1279.75,1281.5,6414
20120301|2012-01-09 23:00,10,1281.5,1281.75,1280.75,1281.5,2870
20120301|2012-01-09 23:30,10,1281.5,1281.75,1281,1281.75,2157
20120301|2012-01-10 00:00,10,1281.75,1282,1281.25,1281.75,2586
20120301|2012-01-10 00:30,10,1281.75,1282.75,1281.25,1281.5,4114
20120301|2012-01-10 01:00,10,1281.75,1282.5,1281.25,1282,3748
20120301|2012-01-10 01:30,10,1282,1282.75,1280.25,1280.5,5539
20120301|2012-01-10 02:00,10,1280.5,1284,1279.75,1283.5,24917
20120301|2012-01-10 02:30,10,1283.75,1284,1281.75,1283.25,15320
20120301|2012-01-10 03:00,10,1283.25,1284.75,1282.25,1284.5,15220
20120301|2012-01-10 03:30,10,1284.5,1286.5,1284.25,1285.25,20584
20120301|2012-01-10 04:00,10,1285.25,1287.5,1285,1286.75,11556
20120301|2012-01-10 04:30,10,1286.5,1287.5,1286,1287,11660
20120301|2012-01-10 05:00,10,1287,1288.75,1286.75,1287.75,13987
20120301|2012-01-10 05:30,10,1287.75,1288.25,1286.5,1287,9399
20120301|2012-01-10 06:00,10,1287,1288,1286.25,1287.75,7006
20120301|2012-01-10 06:30,10,1288,1288.75,1287.25,1288.5,14679
20120301|2012-01-10 07:00,10,1288.25,1290,1288,1289.75,25064
20120301|2012-01-10 07:30,10,1290,1290,1288,1288.75,19174
20120301|2012-01-10 08:00,10,1288.75,1289.5,1288,1289.5,21848
20120301|2012-01-10 08:30,10,1289.5,1290.5,1287,1289,120262
20120301|2012-01-10 09:00,10,1288.75,1292,1288.75,1289.75,85938
20120301|2012-01-10 09:30,10,1289.5,1291.25,1288.5,1289.75,56800
20120301|2012-01-10 10:00,10,1289.5,1290.75,1287.25,1289.75,69155
20120301|2012-01-10 10:30,10,1289.75,1290.25,1288.25,1289,49846
20120301|2012-01-10 11:00,10,1288.75,1289.25,1285,1285.25,45727
20120301|2012-01-10 11:30,10,1285.5,1287,1285,1286.75,27403
20120301|2012-01-10 12:00,10,1286.75,1287,1285.25,1286,26744
20120301|2012-01-10 12:30,10,1286,1288,1285.75,1287,33109
20120301|2012-01-10 13:00,10,1287.25,1288.5,1286.25,1287.5,23276
20120301|2012-01-10 13:30,10,1287.5,1289.25,1287.5,1288.5,28628
20120301|2012-01-10 14:00,10,1288.25,1288.75,1286.75,1287.25,30915
20120301|2012-01-10 14:30,10,1287.25,1287.5,1285.25,1287.25,102791
20120301|2012-01-10 15:00,10,1287.25,1287.25,1285.5,1286.25,67495
20120301|2012-01-10 15:30,11,1286,1287,1284.25,1285,7967
20120301|2012-01-10 16:00,11,1285,1285.5,1283.25,1285,7020
20120301|2012-01-10 17:00,11,1284.5,1285.5,1284.25,1285.25,2361
20120301|2012-01-10 17:30,11,1285.25,1285.25,1284,1284.5,1266
20120301|2012-01-10 18:00,11,1284.5,1285,1283.25,1283.75,3818
20120301|2012-01-10 18:30,11,1283.75,1283.75,1283,1283.25,2098
20120301|2012-01-10 19:00,11,1283.5,1284,1282.25,1282.75,4950
20120301|2012-01-10 19:30,11,1282.75,1283.25,1282.5,1282.75,3799
20120301|2012-01-10 20:00,11,1282.75,1283.75,1282,1282.5,3332
20120301|2012-01-10 20:30,11,1282.5,1282.75,1281.75,1282,1879
20120301|2012-01-10 21:00,11,1282,1282.75,1282,1282.5,1924
20120301|2012-01-10 21:30,11,1282.75,1283.25,1282,1282.5,2043
20120301|2012-01-10 22:00,11,1282.75,1283,1282.25,1282.75,867
20120301|2012-01-10 22:30,11,1282.75,1283,1281.75,1282.75,1842
20120301|2012-01-10 23:00,11,1282.5,1283.5,1282.25,1283.5,1584
20120301|2012-01-10 23:30,11,1283.25,1284,1282.75,1282.75,1932
20120301|2012-01-11 00:00,11,1282.75,1284,1282.75,1283.75,1578
20120301|2012-01-11 00:30,11,1283.5,1284.75,1283.5,1284,1488
20120301|2012-01-11 01:00,11,1284.25,1285.5,1283.75,1284.5,3106
20120301|2012-01-11 01:30,11,1284.5,1285.5,1284.25,1284.75,1565
20120301|2012-01-11 02:00,11,1284.75,1287.25,1284,1286.25,14641
20120301|2012-01-11 02:30,11,1286,1286.75,1284.5,1285.75,10604
20120301|2012-01-11 03:00,11,1285.75,1287,1285,1286.75,8166
20120301|2012-01-11 03:30,11,1286.75,1287.75,1285.5,1287.25,12857
20120301|2012-01-11 04:00,11,1287.25,1287.75,1286,1286.25,6453
20120301|2012-01-11 04:30,11,1286.25,1286.75,1285.5,1286,6634
20120301|2012-01-11 05:00,11,1285.75,1286.75,1282,1282,14383
20120301|2012-01-11 05:30,11,1282,1283.25,1281.25,1282,20235
20120301|2012-01-11 06:00,11,1282,1282.25,1279.25,1282,25529
20120301|2012-01-11 06:30,11,1282,1285,1280.75,1283.25,20461
20120301|2012-01-11 07:00,11,1283.5,1284.5,1280.5,1281.25,33105
20120301|2012-01-11 07:30,11,1281.25,1283.75,1280.75,1283,38231
20120301|2012-01-11 08:00,11,1282.75,1284.25,1281.75,1283,29721
20120301|2012-01-11 08:30,11,1283,1286.25,1281.25,1282,126320
20120301|2012-01-11 09:00,11,1281.75,1285,1280.75,1284.25,69906
20120301|2012-01-11 09:30,11,1284.25,1287,1283.25,1283.5,108775
20120301|2012-01-11 10:00,11,1283.5,1284.5,1282,1282.5,82215
20120301|2012-01-11 10:30,11,1282.5,1286,1282.25,1284.25,61531
20120301|2012-01-11 11:00,11,1284.25,1286.25,1283,1284.5,58230
20120301|2012-01-11 11:30,11,1284.75,1285.75,1283.75,1285.25,39189
20120301|2012-01-11 12:00,11,1285,1286.75,1285,1286.5,36836
20120301|2012-01-11 12:30,11,1286.75,1288,1285.5,1286,46395
20120301|2012-01-11 13:00,11,1286,1286.75,1284,1285.25,62881
20120301|2012-01-11 13:30,11,1285,1287.25,1284.75,1285.75,48858
20120301|2012-01-11 14:00,11,1285.75,1289.5,1285.5,1289,34989
20120301|2012-01-11 14:30,11,1289.25,1289.5,1287.25,1288.25,82001
20120301|2012-01-11 15:00,11,1288.25,1288.75,1287.75,1288,53077
20120301|2012-01-11 15:30,12,1288.25,1288.5,1287.75,1288.25,3184
20120301|2012-01-11 16:00,12,1288.25,1288.5,1287.25,1288.25,2074
20120301|2012-01-11 17:00,12,1288.25,1288.75,1287.75,1288,1584
20120301|2012-01-11 17:30,12,1288,1288.25,1287.5,1287.75,1049
20120301|2012-01-11 18:00,12,1287.5,1287.75,1286.75,1286.75,3218
20120301|2012-01-11 18:30,12,1286.75,1287.25,1286.5,1287,2524
20120301|2012-01-11 19:00,12,1286.75,1287.5,1286,1286,2433
20120301|2012-01-11 19:30,12,1286,1287,1285.75,1286.75,3076
20120301|2012-01-11 20:00,12,1286.75,1288,1286.75,1287.25,3492
20120301|2012-01-11 20:30,12,1287.25,1287.75,1286.75,1286.75,1920
20120301|2012-01-11 21:00,12,1286.75,1287.25,1286,1286.25,1915
20120301|2012-01-11 21:30,12,1286.25,1286.75,1286,1286.5,1093
20120301|2012-01-11 22:00,12,1286.5,1286.75,1286,1286.75,1061
20120301|2012-01-11 22:30,12,1286.75,1286.75,1286,1286.25,1444
20120301|2012-01-11 23:00,12,1286.25,1287,1286.25,1287,913
20120301|2012-01-11 23:30,12,1286.75,1287.25,1286.5,1286.75,788
20120301|2012-01-12 00:00,12,1286.75,1287.5,1286.5,1286.75,896
20120301|2012-01-12 00:30,12,1287,1287.25,1286.5,1286.75,948
20120301|2012-01-12 01:00,12,1286.75,1287.5,1286.25,1286.25,1588
20120301|2012-01-12 01:30,12,1286.25,1287,1286,1286.75,3205
20120301|2012-01-12 02:00,12,1287,1287,1285.5,1287,9878
20120301|2012-01-12 02:30,12,1287,1287.5,1286.25,1286.5,7827
20120301|2012-01-12 03:00,12,1286.5,1287.75,1285,1287.5,10850
20120301|2012-01-12 03:30,12,1287.25,1291.75,1287,1291.25,19621
20120301|2012-01-12 04:00,12,1291.5,1293.75,1290.75,1292.25,21489
20120301|2012-01-12 04:30,12,1292.25,1294.75,1291.75,1294.25,16103
20120301|2012-01-12 05:00,12,1294,1294.75,1293,1294,12248
20120301|2012-01-12 05:30,12,1293.75,1295,1292.5,1294.5,14824
20120301|2012-01-12 06:00,12,1294.5,1297,1294,1295,25269
20120301|2012-01-12 06:30,12,1295,1297.5,1295,1295.5,22497
20120301|2012-01-12 07:00,12,1295.25,1295.5,1294,1294.5,22544
20120301|2012-01-12 07:30,12,1294.25,1294.25,1289,1290.25,85672
20120301|2012-01-12 08:00,12,1290.25,1292.75,1290,1291.5,38446
20120301|2012-01-12 08:30,12,1291.5,1292.75,1286.5,1288.5,134346
20120301|2012-01-12 09:00,12,1288.25,1289.75,1282.5,1284.25,115638
20120301|2012-01-12 09:30,12,1284,1284.5,1280.75,1282.75,103648
20120301|2012-01-12 10:00,12,1283,1285.25,1282.5,1285,65459
20120301|2012-01-12 10:30,12,1285,1286.25,1284,1285.5,56098
20120301|2012-01-12 11:00,12,1285.5,1287.25,1285.25,1287,27934
20120301|2012-01-12 11:30,12,1287,1288.75,1286.5,1288.25,38376
20120301|2012-01-12 12:00,12,1288.25,1290,1288.25,1288.5,41785
20120301|2012-01-12 12:30,12,1288.75,1288.75,1286.5,1288.5,26441
20120301|2012-01-12 13:00,12,1288.25,1289,1286.75,1288,26962
20120301|2012-01-12 13:30,12,1287.75,1291,1287.75,1290.5,41992
20120301|2012-01-12 14:00,12,1290.25,1291.5,1289,1290.5,36533
20120301|2012-01-12 14:30,12,1290.75,1292.25,1289.75,1290.75,87901
20120301|2012-01-12 15:00,12,1291,1292.25,1290.5,1292.25,59167
20120301|2012-01-12 15:30,13,1292,1292.25,1291.25,1291.5,5564
20120301|2012-01-12 16:00,13,1291.5,1292,1291.25,1291.75,1041
20120301|2012-01-12 17:00,13,1291.5,1292,1291.25,1291.75,2997
20120301|2012-01-12 17:30,13,1291.75,1292.25,1291.75,1292,882
20120301|2012-01-12 18:00,13,1292,1292.75,1292,1292.5,2047
20120301|2012-01-12 18:30,13,1292.5,1294.25,1292.25,1293.25,4154
20120301|2012-01-12 19:00,13,1293.5,1293.5,1292.25,1292.5,2262
20120301|2012-01-12 19:30,13,1292.5,1293,1292,1292.75,1612
20120301|2012-01-12 20:00,13,1292.5,1293,1291.25,1291.5,2122
20120301|2012-01-12 20:30,13,1291.5,1292,1291.25,1291.25,1155
20120301|2012-01-12 21:00,13,1291.25,1292,1291,1291.25,1852
20120301|2012-01-12 21:30,13,1291.25,1291.5,1291,1291.25,1059
20120301|2012-01-12 22:00,13,1291,1291.75,1291,1291.75,813
20120301|2012-01-12 22:30,13,1291.75,1292.25,1291.25,1292,911
20120301|2012-01-12 23:00,13,1292.25,1292.5,1291.25,1292.5,1223
20120301|2012-01-12 23:30,13,1292.5,1293.75,1292.25,1293,2507
20120301|2012-01-13 00:00,13,1293.25,1295,1293,1294.25,4167
20120301|2012-01-13 00:30,13,1294.25,1295,1293.75,1293.75,2230
20120301|2012-01-13 01:00,13,1294,1294.5,1293,1293.5,3388
20120301|2012-01-13 01:30,13,1293.5,1294.75,1293,1293.5,4139
20120301|2012-01-13 02:00,13,1293.5,1294.75,1292.75,1294.5,10747
20120301|2012-01-13 02:30,13,1294.5,1294.5,1292.5,1292.75,10581
20120301|2012-01-13 03:00,13,1292.5,1292.75,1291,1292.25,11440
20120301|2012-01-13 03:30,13,1292.25,1293,1290.25,1292.75,10963
20120301|2012-01-13 04:00,13,1292.75,1293.75,1289.25,1291,23790
20120301|2012-01-13 04:30,13,1291,1292.25,1289.25,1291,18083
20120301|2012-01-13 05:00,13,1290.75,1292,1289.75,1291.5,7689
20120301|2012-01-13 05:30,13,1291.5,1291.75,1289.5,1290.25,9316
20120301|2012-01-13 06:00,13,1290.25,1290.75,1288.25,1289.75,19872
20120301|2012-01-13 06:30,13,1289.75,1290.5,1286.75,1287.75,20023
20120301|2012-01-13 07:00,13,1288,1288.75,1287,1288,20833
20120301|2012-01-13 07:30,13,1287.75,1288.25,1282.5,1283.25,48966
20120301|2012-01-13 08:00,13,1283.25,1283.75,1279.75,1281.75,81381
20120301|2012-01-13 08:30,13,1281.75,1282.75,1277.75,1280.75,168309
20120301|2012-01-13 09:00,13,1280.75,1281.25,1272.75,1276.5,200997
20120301|2012-01-13 09:30,13,1276.5,1278.75,1275,1278.25,99914
20120301|2012-01-13 10:00,13,1278.5,1281.25,1278,1280.5,103170
20120301|2012-01-13 10:30,13,1281,1282.75,1280.5,1280.5,66863
20120301|2012-01-13 11:00,13,1280.75,1280.75,1278,1278.25,62818
20120301|2012-01-13 11:30,13,1278.25,1279.5,1277,1279.5,33113
20120301|2012-01-13 12:00,13,1279.25,1279.5,1275.75,1277,35017
20120301|2012-01-13 12:30,13,1277.25,1280.75,1276.25,1279.5,33214
20120301|2012-01-13 13:00,13,1279.5,1281.5,1278.5,1281,30472
20120301|2012-01-13 13:30,13,1281,1281.75,1280,1281.25,33196
20120301|2012-01-13 14:00,13,1281.25,1284.25,1281.25,1283.5,56249
20120301|2012-01-13 14:30,13,1283.5,1285.25,1283,1285.25,121014
20120301|2012-01-13 15:00,13,1285.25,1289.75,1284.75,1289.5,89187
20120301|2012-01-15 17:00,17,1285.25,1287.75,1284.75,1287.5,10554
20120301|2012-01-15 17:30,17,1287.5,1287.75,1286,1286.25,2283
20120301|2012-01-15 18:00,17,1286.5,1286.5,1283.5,1283.75,6416
20120301|2012-01-15 18:30,17,1284,1284.5,1283.25,1283.25,1871
20120301|2012-01-15 19:00,17,1283.25,1283.75,1282,1282,4148
20120301|2012-01-15 19:30,17,1282.25,1282.75,1281.5,1282.5,3570
20120301|2012-01-15 20:00,17,1282.75,1283,1281.75,1282.5,2125
20120301|2012-01-15 20:30,17,1282.5,1282.75,1281.75,1282.25,1813
20120301|2012-01-15 21:00,17,1282.25,1283.75,1282,1283.25,1874
20120301|2012-01-15 21:30,17,1283.25,1283.5,1282.25,1282.25,1140
20120301|2012-01-15 22:00,17,1282.25,1282.5,1281.25,1281.5,1573
20120301|2012-01-15 22:30,17,1281.5,1282.25,1281.25,1281.5,968
20120301|2012-01-15 23:00,17,1281.5,1283,1281.25,1282.75,1261
20120301|2012-01-15 23:30,17,1282.75,1283,1282,1282.5,832
20120301|2012-01-16 00:00,17,1282.25,1283.25,1281.5,1282.75,1131
20120301|2012-01-16 00:30,17,1282.75,1283,1282.25,1282.5,607
20120301|2012-01-16 01:00,17,1282.5,1284.5,1281.75,1284.25,3835
20120301|2012-01-16 01:30,17,1284.25,1284.25,1282,1282.25,3977
20120301|2012-01-16 02:00,17,1282.25,1286.75,1281.25,1286.25,14425
20120301|2012-01-16 02:30,17,1286.5,1288,1284,1287.5,12664
20120301|2012-01-16 03:00,17,1287.25,1288.25,1285.25,1285.5,7916
20120301|2012-01-16 03:30,17,1285.75,1286.25,1284.5,1285,6280
20120301|2012-01-16 04:00,17,1285,1285.25,1282.25,1284.25,9250
20120301|2012-01-16 04:30,17,1284.5,1286.5,1282.75,1285.5,8000
20120301|2012-01-16 05:00,17,1285.25,1287.25,1284.75,1287,5395
20120301|2012-01-16 05:30,17,1287,1288.25,1286.5,1287,6356
20120301|2012-01-16 06:00,17,1287,1288.25,1286.5,1288,4833
20120301|2012-01-16 06:30,17,1287.75,1288.25,1285.75,1286.5,5602
20120301|2012-01-16 07:00,17,1286.25,1287.5,1286,1286.25,2836
20120301|2012-01-16 07:30,17,1286.5,1287.25,1286,1287,3344
20120301|2012-01-16 08:00,17,1287,1287.75,1286.5,1287,3714
20120301|2012-01-16 08:30,17,1287.25,1288.5,1286,1288.25,6118
20120301|2012-01-16 09:00,17,1288.25,1289,1287.25,1287.5,7835
20120301|2012-01-16 09:30,17,1287.5,1289.5,1287,1289.25,6212
20120301|2012-01-16 10:00,17,1289,1292.25,1288.75,1291.5,14751
20120301|2012-01-16 17:00,17,1290.5,1290.5,1288.25,1288.25,4495
20120301|2012-01-16 17:30,17,1288.25,1291,1288.25,1291,2157
20120301|2012-01-16 18:00,17,1291,1291.5,1290.75,1291,2212
20120301|2012-01-16 18:30,17,1291,1291.5,1290.5,1290.5,2528
20120301|2012-01-16 19:00,17,1290.5,1291.5,1290.5,1290.75,1641
20120301|2012-01-16 19:30,17,1290.75,1294,1290.5,1294,7430
20120301|2012-01-16 20:00,17,1294,1295.25,1293.5,1294.5,7442
20120301|2012-01-16 20:30,17,1294.75,1295.5,1293.75,1294.5,5058
20120301|2012-01-16 21:00,17,1294.5,1297.25,1294.25,1296.5,5765
20120301|2012-01-16 21:30,17,1296.5,1297.25,1296.25,1297.25,2577
20120301|2012-01-16 22:00,17,1297,1298,1296.5,1296.75,4869
20120301|2012-01-16 22:30,17,1296.75,1296.75,1296.25,1296.25,1016
20120301|2012-01-16 23:00,17,1296.25,1297,1296,1297,2451
20120301|2012-01-16 23:30,17,1297,1298,1296.75,1297.75,2367
20120301|2012-01-17 00:00,17,1297.5,1299.25,1297.5,1298.25,6880
20120301|2012-01-17 00:30,17,1298,1298.75,1297.75,1298.25,3111
20120301|2012-01-17 01:00,17,1298.25,1299.75,1298,1299.5,9043
20120301|2012-01-17 01:30,17,1299.5,1300.75,1299.25,1300,15704
20120301|2012-01-17 02:00,17,1300.25,1300.75,1298,1298.75,18933
20120301|2012-01-17 02:30,17,1298.5,1299.25,1297.25,1299.25,11894
20120301|2012-01-17 03:00,17,1299.25,1300.5,1298.25,1300,11047
20120301|2012-01-17 03:30,17,1300,1302,1300,1301.75,14715
20120301|2012-01-17 04:00,17,1301.75,1302.5,1301.25,1301.5,12691
20120301|2012-01-17 04:30,17,1301.5,1301.75,1299.25,1299.25,11286
20120301|2012-01-17 05:00,17,1299.25,1300.5,1299,1299.5,8877
20120301|2012-01-17 05:30,17,1299.75,1300,1298.25,1299,9205
20120301|2012-01-17 06:00,17,1299,1301,1298.25,1300.75,13031
20120301|2012-01-17 06:30,17,1300.5,1300.75,1298.75,1299,15668
20120301|2012-01-17 07:00,17,1299.25,1301,1299,1300.25,21122
20120301|2012-01-17 07:30,17,1300.25,1301,1296.5,1296.75,42249
20120301|2012-01-17 08:00,17,1297,1298.25,1295.5,1296.25,41197
20120301|2012-01-17 08:30,17,1296.5,1299,1295.25,1296,128134
20120301|2012-01-17 09:00,17,1296.25,1296.25,1293,1295.25,98538
20120301|2012-01-17 09:30,17,1295,1295.75,1292.75,1294,71575
20120301|2012-01-17 10:00,17,1294,1296.25,1294,1296,66440
20120301|2012-01-17 10:30,17,1296,1296.5,1295,1295.5,42422
20120301|2012-01-17 11:00,17,1295.75,1297,1295,1295.75,57472
20120301|2012-01-17 11:30,17,1295.75,1296,1292.5,1294,35868
20120301|2012-01-17 12:00,17,1294.25,1295,1294,1294.5,21340
20120301|2012-01-17 12:30,17,1294.25,1295,1293,1294,25222
20120301|2012-01-17 13:00,17,1294,1294.75,1293,1293,20446
20120301|2012-01-17 13:30,17,1293.25,1293.5,1288.5,1289.5,67045
20120301|2012-01-17 14:00,17,1289.5,1290,1286,1288.5,59550
20120301|2012-01-17 14:30,17,1288.25,1290,1287.5,1288.75,109225
20120301|2012-01-17 15:00,17,1289,1289.75,1288.25,1289.5,51049
20120301|2012-01-17 15:30,18,1289,1291,1289,1290.5,4484
20120301|2012-01-17 16:00,18,1290.5,1291.25,1289.75,1290.5,3149
20120301|2012-01-17 17:00,18,1290.25,1290.75,1290,1290.75,1905
20120301|2012-01-17 17:30,18,1290.75,1291.5,1290.25,1291.5,1993
20120301|2012-01-17 18:00,18,1291.25,1291.75,1290.25,1290.75,3386
20120301|2012-01-17 18:30,18,1290.75,1291.25,1290.25,1290.25,2370
20120301|2012-01-17 19:00,18,1290.25,1291.25,1290,1290,3566
20120301|2012-01-17 19:30,18,1290,1290.5,1289.75,1290,2656
20120301|2012-01-17 20:00,18,1290,1290.25,1289.5,1290,2592
20120301|2012-01-17 20:30,18,1290,1290.5,1289.5,1290.5,1788
20120301|2012-01-17 21:00,18,1290.5,1291,1290,1290.75,1928
20120301|2012-01-17 21:30,18,1290.75,1293,1290.5,1292.5,4728
20120301|2012-01-17 22:00,18,1292.5,1294,1292.5,1293.75,3394
20120301|2012-01-17 22:30,18,1293.75,1294,1293.25,1293.5,987
20120301|2012-01-17 23:00,18,1293.5,1293.75,1292.75,1292.75,1637
20120301|2012-01-17 23:30,18,1292.75,1293.25,1292,1292.5,1712
20120301|2012-01-18 00:00,18,1292.25,1292.75,1290.25,1290.5,3060
20120301|2012-01-18 00:30,18,1290.25,1291.25,1289.75,1290.75,1918
20120301|2012-01-18 01:00,18,1290.75,1292,1290.5,1291.75,3843
20120301|2012-01-18 01:30,18,1291.75,1293.25,1291.5,1292.25,4751
20120301|2012-01-18 02:00,18,1292.5,1292.75,1288.25,1289,15681
20120301|2012-01-18 02:30,18,1288.75,1289.75,1286.75,1289.25,17301
20120301|2012-01-18 03:00,18,1289.25,1290.5,1288.5,1289,10230
20120301|2012-01-18 03:30,18,1289.25,1292.5,1288.75,1290.5,13662
20120301|2012-01-18 04:00,18,1290.75,1298,1290.25,1296,43845
20120301|2012-01-18 04:30,18,1295.75,1297.25,1294,1294,17242
20120301|2012-01-18 05:00,18,1294.25,1295,1292.75,1294,11934
20120301|2012-01-18 05:30,18,1294,1294.75,1293,1294.75,8350
20120301|2012-01-18 06:00,18,1294.75,1295,1290.5,1291.25,20733
20120301|2012-01-18 06:30,18,1291.25,1293.75,1291,1291.75,24522
20120301|2012-01-18 07:00,18,1292,1293,1290.5,1292,26819
20120301|2012-01-18 07:30,18,1292,1293.5,1288.25,1288.25,37063
20120301|2012-01-18 08:00,18,1288.25,1289.25,1287,1288.75,50435
20120301|2012-01-18 08:30,18,1289,1294.5,1286.5,1293.5,151459
20120301|2012-01-18 09:00,18,1293.75,1297.5,1293.5,1296.75,101084
20120301|2012-01-18 09:30,18,1297,1298.5,1295.5,1296.75,83331
20120301|2012-01-18 10:00,18,1296.75,1297.75,1295.5,1296,78592
20120301|2012-01-18 10:30,18,1296,1297.5,1294.25,1295.25,78273
20120301|2012-01-18 11:00,18,1295.25,1299.75,1295.25,1299.5,70401
20120301|2012-01-18 11:30,18,1299.5,1300.75,1298.75,1300,65458
20120301|2012-01-18 12:00,18,1300.25,1300.5,1299,1299.75,32442
20120301|2012-01-18 12:30,18,1299.75,1301.25,1298,1298.5,41507
20120301|2012-01-18 13:00,18,1298.5,1302,1298.25,1302,35300
20120301|2012-01-18 13:30,18,1302,1302,1299.75,1301.25,31182
20120301|2012-01-18 14:00,18,1301.25,1304.25,1301,1302.75,68492
20120301|2012-01-18 14:30,18,1303,1303.5,1301.75,1303.5,103051
20120301|2012-01-18 15:00,18,1303.5,1303.75,1302,1302.75,73742
20120301|2012-01-18 15:30,19,1302.75,1303.25,1302,1302.75,6824
20120301|2012-01-18 16:00,19,1302.75,1303.25,1302,1303.25,1315
20120301|2012-01-18 17:00,19,1303.25,1303.75,1302.75,1303.25,2923
20120301|2012-01-18 17:30,19,1303.5,1303.5,1302.5,1303,1579
20120301|2012-01-18 18:00,19,1303,1303.5,1302.25,1302.25,2138
20120301|2012-01-18 18:30,19,1302.5,1303.25,1301.5,1302.25,4524
20120301|2012-01-18 19:00,19,1302.25,1303,1301.75,1302,2062
20120301|2012-01-18 19:30,19,1302,1303.25,1301.25,1303,3311
20120301|2012-01-18 20:00,19,1303,1303.75,1302.5,1303.25,2379
20120301|2012-01-18 20:30,19,1303.25,1307.5,1303.25,1304.5,8391
20120301|2012-01-18 21:00,19,1304.5,1304.75,1303.75,1304.75,2768
20120301|2012-01-18 21:30,19,1304.5,1305,1302.75,1302.75,2956
20120301|2012-01-18 22:00,19,1303,1303.25,1302.25,1302.25,1589
20120301|2012-01-18 22:30,19,1302.5,1303,1301.75,1302.25,2384
20120301|2012-01-18 23:00,19,1302.5,1302.75,1301.75,1302.75,2198
20120301|2012-01-18 23:30,19,1302.5,1302.75,1302,1302.25,1220
20120301|2012-01-19 00:00,19,1302.5,1303,1302.25,1302.5,1335
20120301|2012-01-19 00:30,19,1302.25,1302.75,1301.75,1302,1634
20120301|2012-01-19 01:00,19,1301.75,1302.75,1301.25,1302,2986
20120301|2012-01-19 01:30,19,1301.75,1302,1300,1300.75,8224
20120301|2012-01-19 02:00,19,1301,1302,1299.75,1300.25,13440
20120301|2012-01-19 02:30,19,1300.25,1302,1299.25,1302,10636
20120301|2012-01-19 03:00,19,1301.75,1302.75,1300.25,1300.5,10573
20120301|2012-01-19 03:30,19,1300.75,1302.75,1300.25,1300.5,11811
20120301|2012-01-19 04:00,19,1300.5,1302,1299.5,1302,9295
20120301|2012-01-19 04:30,19,1301.75,1303.5,1301.5,1303,9743
20120301|2012-01-19 05:00,19,1303,1303.75,1302.5,1303,6872
20120301|2012-01-19 05:30,19,1302.75,1304.25,1302.5,1303.5,12544
20120301|2012-01-19 06:00,19,1303.5,1306.5,1303,1306.25,20840
20120301|2012-01-19 06:30,19,1306.25,1308.75,1306.25,1307,37875
20120301|2012-01-19 07:00,19,1307,1308.5,1306.5,1307.25,22672
20120301|2012-01-19 07:30,19,1307.5,1309.25,1306,1307,52285
20120301|2012-01-19 08:00,19,1307,1307.75,1305.5,1307.75,33971
20120301|2012-01-19 08:30,19,1307.75,1308.25,1305.25,1308,85161
20120301|2012-01-19 09:00,19,1308,1308,1303.5,1307,91962
20120301|2012-01-19 09:30,19,1307,1309.75,1306.5,1308,84819
20120301|2012-01-19 10:00,19,1308,1310.5,1307.25,1310,77481
20120301|2012-01-19 10:30,19,1310.25,1311,1309.5,1311,84969
20120301|2012-01-19 11:00,19,1311,1311,1309,1309.25,60053
20120301|2012-01-19 11:30,19,1309.5,1309.75,1308.25,1309.25,49459
20120301|2012-01-19 12:00,19,1309,1311.5,1309,1311,42810
20120301|2012-01-19 12:30,19,1311,1311.5,1309.25,1309.25,43081
20120301|2012-01-19 13:00,19,1309.5,1311,1309.25,1310,36620
20120301|2012-01-19 13:30,19,1310,1310.25,1307.5,1308,59465
20120301|2012-01-19 14:00,19,1307.75,1310.5,1307.5,1309.75,57159
20120301|2012-01-19 14:30,19,1309.75,1310.5,1308.5,1310.5,90944
20120301|2012-01-19 15:00,19,1310.5,1311,1306,1310.25,110881
20120301|2012-01-19 15:30,20,1310,1311,1309.75,1310.25,8403
20120301|2012-01-19 16:00,20,1310.25,1310.5,1309.25,1309.75,3587
20120301|2012-01-19 17:00,20,1309.75,1310.25,1309,1309,3053
20120301|2012-01-19 17:30,20,1309.25,1310,1309,1309.75,1298
20120301|2012-01-19 18:00,20,1309.5,1309.75,1308.75,1309.25,2457
20120301|2012-01-19 18:30,20,1309.25,1309.75,1309,1309.25,1664
20120301|2012-01-19 19:00,20,1309.5,1309.75,1308.75,1309.75,2058
20120301|2012-01-19 19:30,20,1309.5,1310,1308.75,1309.25,2827
20120301|2012-01-19 20:00,20,1309.25,1309.5,1308.75,1308.75,1562
20120301|2012-01-19 20:30,20,1308.75,1309,1308,1308.5,2454
20120301|2012-01-19 21:00,20,1308.5,1309,1308,1308,1728
20120301|2012-01-19 21:30,20,1308,1308.25,1307.5,1307.75,1727
20120301|2012-01-19 22:00,20,1307.75,1309,1307.5,1308.75,1518
20120301|2012-01-19 22:30,20,1308.75,1308.75,1308.25,1308.25,1138
20120301|2012-01-19 23:00,20,1308.5,1310,1308.25,1309.75,1779
20120301|2012-01-19 23:30,20,1309.75,1310.5,1309.75,1310.5,2687
20120301|2012-01-20 00:00,20,1310.5,1311.5,1309.75,1310.75,1981
20120301|2012-01-20 00:30,20,1310.75,1311,1309.75,1310.25,1302
20120301|2012-01-20 01:00,20,1310.25,1310.75,1309.25,1310.5,2814
20120301|2012-01-20 01:30,20,1310.25,1311.25,1310,1310,2098
20120301|2012-01-20 02:00,20,1310.25,1310.75,1307.75,1308,15796
20120301|2012-01-20 02:30,20,1308,1308,1306,1306.25,15005
20120301|2012-01-20 03:00,20,1306.5,1308.25,1306,1306.25,14966
20120301|2012-01-20 03:30,20,1306,1307,1305.25,1306,13853
20120301|2012-01-20 04:00,20,1306,1309,1305.25,1308.5,12040
20120301|2012-01-20 04:30,20,1308.25,1309.5,1307,1307.25,12578
20120301|2012-01-20 05:00,20,1307.25,1308.5,1306.25,1307.5,13561
20120301|2012-01-20 05:30,20,1307.5,1308.25,1306.5,1307,11753
20120301|2012-01-20 06:00,20,1307,1309,1306.25,1308.5,18985
20120301|2012-01-20 06:30,20,1308.5,1309.75,1308,1308,13605
20120301|2012-01-20 07:00,20,1308.25,1308.25,1306.5,1307,17903
20120301|2012-01-20 07:30,20,1307,1307.75,1306,1307.25,27152
20120301|2012-01-20 08:00,20,1307.25,1308.75,1306.25,1308,50403
20120301|2012-01-20 08:30,20,1308.25,1309.5,1306.5,1308.25,123061
20120301|2012-01-20 09:00,20,1308.5,1308.75,1305.5,1308.75,72345
20120301|2012-01-20 09:30,20,1308.5,1309,1306.5,1306.5,53421
20120301|2012-01-20 10:00,20,1306.75,1307.25,1305.25,1306.25,68472
20120301|2012-01-20 10:30,20,1306.25,1306.5,1304.75,1306.5,40951
20120301|2012-01-20 11:00,20,1306.25,1307.75,1306,1307.25,34957
20120301|2012-01-20 11:30,20,1307,1308.5,1307,1307.75,31059
20120301|2012-01-20 12:00,20,1308,1309.75,1307.5,1309,32332
20120301|2012-01-20 12:30,20,1309.25,1309.25,1308,1308,25231
20120301|2012-01-20 13:00,20,1308,1308.5,1306.75,1307,24807
20120301|2012-01-20 13:30,20,1306.75,1307.5,1305.75,1307.5,21933
20120301|2012-01-20 14:00,20,1307.25,1309,1307.25,1308.5,29515
20120301|2012-01-20 14:30,20,1308.5,1311.25,1307.75,1311,86807
20120301|2012-01-20 15:00,20,1310.75,1311.75,1310.25,1311.25,73159
20120301|2012-01-22 17:00,23,1307.5,1308,1306.25,1307.25,9616
20120301|2012-01-22 17:30,23,1307.5,1307.5,1305.5,1306,3523
20120301|2012-01-22 18:00,23,1306,1306.5,1305,1306,4854
20120301|2012-01-22 18:30,23,1306,1307,1306,1306.75,1371
20120301|2012-01-22 19:00,23,1306.75,1307.5,1306.5,1307,1614
20120301|2012-01-22 19:30,23,1307,1307.25,1305,1305.5,3619
20120301|2012-01-22 20:00,23,1305.5,1306,1305.25,1305.75,1120
20120301|2012-01-22 20:30,23,1305.75,1306,1305.25,1306,799
20120301|2012-01-22 21:00,23,1305.75,1307.25,1305.75,1307.25,1374
20120301|2012-01-22 21:30,23,1307.25,1307.25,1306.5,1307.25,1326
20120301|2012-01-22 22:00,23,1307.25,1307.5,1306.75,1307.25,896
20120301|2012-01-22 22:30,23,1307,1307.25,1306.75,1307,673
20120301|2012-01-22 23:00,23,1306.75,1307.75,1306.5,1307.25,3689
20120301|2012-01-22 23:30,23,1307.5,1307.5,1306.75,1307,1286
20120301|2012-01-23 00:00,23,1307,1308,1306.75,1306.75,1195
20120301|2012-01-23 00:30,23,1307,1307.25,1306.25,1307,1937
20120301|2012-01-23 01:00,23,1307,1307.5,1306,1306.5,3530
20120301|2012-01-23 01:30,23,1306.5,1307.5,1306.25,1306.75,2711
20120301|2012-01-23 02:00,23,1306.75,1309.25,1305.75,1308.5,15462
20120301|2012-01-23 02:30,23,1308.75,1309.75,1306.25,1306.5,12385
20120301|2012-01-23 03:00,23,1306.5,1307.25,1305,1307,13604
20120301|2012-01-23 03:30,23,1307,1307.5,1305.75,1307,6048
20120301|2012-01-23 04:00,23,1307,1307.75,1306,1306.25,6453
20120301|2012-01-23 04:30,23,1306.5,1311.75,1306.25,1310.5,23677
20120301|2012-01-23 05:00,23,1310.5,1313.75,1310.25,1313.25,17649
20120301|2012-01-23 05:30,23,1313.25,1314,1311.75,1312,15984
20120301|2012-01-23 06:00,23,1312.25,1312.5,1311.25,1311.75,13651
20120301|2012-01-23 06:30,23,1311.5,1313,1311.25,1312.5,11375
20120301|2012-01-23 07:00,23,1312.25,1313.25,1310,1310.25,21092
20120301|2012-01-23 07:30,23,1310.25,1311.25,1309.5,1310.75,18014
20120301|2012-01-23 08:00,23,1310.75,1311.5,1309.75,1310.75,22897
20120301|2012-01-23 08:30,23,1310.75,1317,1310.25,1316.25,115918
20120301|2012-01-23 09:00,23,1316.25,1318.25,1315.75,1315.75,69461
20120301|2012-01-23 09:30,23,1316,1316.75,1314.25,1315.25,49675
20120301|2012-01-23 10:00,23,1315.25,1315.5,1311.5,1312.5,94529
20120301|2012-01-23 10:30,23,1312.5,1313.25,1308,1309,74810
20120301|2012-01-23 11:00,23,1308.75,1309,1305.25,1307.5,97723
20120301|2012-01-23 11:30,23,1307.5,1308.75,1307,1307,29336
20120301|2012-01-23 12:00,23,1307,1309.5,1307,1309,31581
20120301|2012-01-23 12:30,23,1309.25,1310.75,1308.5,1310.25,25120
20120301|2012-01-23 13:00,23,1310.25,1311,1309.25,1310,22053
20120301|2012-01-23 13:30,23,1310,1311.75,1308,1311.25,36689
20120301|2012-01-23 14:00,23,1311.25,1313,1310,1312.5,49961
20120301|2012-01-23 14:30,23,1312.5,1314,1311.25,1311.75,68109
20120301|2012-01-23 15:00,23,1311.75,1311.75,1310,1311.25,54410
20120301|2012-01-23 15:30,24,1311.25,1311.5,1310,1310,6973
20120301|2012-01-23 16:00,24,1310,1311,1310,1310,1932
20120301|2012-01-23 17:00,24,1310.5,1310.75,1310,1310.5,2925
20120301|2012-01-23 17:30,24,1310.5,1311.25,1310.25,1311,1352
20120301|2012-01-23 18:00,24,1311,1311.25,1310,1310.25,2047
20120301|2012-01-23 18:30,24,1310.25,1310.5,1310,1310.25,1036
20120301|2012-01-23 19:00,24,1310,1310.25,1308.75,1308.75,2359
20120301|2012-01-23 19:30,24,1308.75,1309,1306.75,1307,5544
20120301|2012-01-23 20:00,24,1307,1307.25,1306.25,1307,2467
20120301|2012-01-23 20:30,24,1306.75,1307,1306.25,1306.75,1612
20120301|2012-01-23 21:00,24,1306.75,1306.75,1306.25,1306.25,786
20120301|2012-01-23 21:30,24,1306.25,1306.5,1305.25,1306,3309
20120301|2012-01-23 22:00,24,1306,1307,1305.5,1306.5,2348
20120301|2012-01-23 22:30,24,1306.75,1307,1306.25,1307,771
20120301|2012-01-23 23:00,24,1306.75,1307.25,1306.25,1307,1355
20120301|2012-01-23 23:30,24,1307,1307.25,1306.75,1306.75,931
20120301|2012-01-24 00:00,24,1306.75,1308,1306.75,1308,1801
20120301|2012-01-24 00:30,24,1307.75,1308.75,1307.75,1308.25,1631
20120301|2012-01-24 01:00,24,1308.25,1308.75,1306.75,1308,2504
20120301|2012-01-24 01:30,24,1308,1308.25,1306.75,1306.75,5628
20120301|2012-01-24 02:00,24,1306.75,1308,1303.75,1306,23622
20120301|2012-01-24 02:30,24,1305.75,1308,1304.75,1306,17768
20120301|2012-01-24 03:00,24,1306,1309,1305.75,1307.75,16473
20120301|2012-01-24 03:30,24,1308,1308.25,1304.5,1305.5,12800
20120301|2012-01-24 04:00,24,1305,1306.75,1304.75,1306.25,9619
20120301|2012-01-24 04:30,24,1306,1306,1303.5,1303.75,13020
20120301|2012-01-24 05:00,24,1303.75,1305,1303,1303.5,16844
20120301|2012-01-24 05:30,24,1303.5,1305,1302.5,1302.5,12640
20120301|2012-01-24 06:00,24,1302.5,1306,1302.5,1305.5,20375
20120301|2012-01-24 06:30,24,1305.5,1306,1303,1304.5,16529
20120301|2012-01-24 07:00,24,1304.25,1305.75,1304,1304.75,16033
20120301|2012-01-24 07:30,24,1305,1305.25,1302.25,1303,39054
20120301|2012-01-24 08:00,24,1302.75,1304.75,1302.5,1303.75,32171
20120301|2012-01-24 08:30,24,1303.5,1305,1301.5,1303.5,112850
20120301|2012-01-24 09:00,24,1303.5,1306.75,1302.75,1305.25,67940
20120301|2012-01-24 09:30,24,1305.5,1308.5,1304.5,1307.5,69596
20120301|2012-01-24 10:00,24,1307.5,1309.75,1306.5,1309.25,67078
20120301|2012-01-24 10:30,24,1309.5,1309.75,1307.25,1308,48263
20120301|2012-01-24 11:00,24,1307.75,1309.25,1307.5,1307.75,29897
20120301|2012-01-24 11:30,24,1308,1309.75,1307.5,1309.25,21034
20120301|2012-01-24 12:00,24,1309.25,1309.5,1306.75,1307.5,24122
20120301|2012-01-24 12:30,24,1307.5,1308.75,1306.5,1308.25,24867
20120301|2012-01-24 13:00,24,1308.5,1309.5,1308,1309.5,22752
20120301|2012-01-24 13:30,24,1309.5,1310.25,1308.25,1308.75,28043
20120301|2012-01-24 14:00,24,1308.75,1310.75,1308.5,1310.5,34992
20120301|2012-01-24 14:30,24,1310.25,1310.75,1308.5,1310.25,73261
20120301|2012-01-24 15:00,24,1310.25,1311.75,1309.75,1311.5,51586
20120301|2012-01-24 15:30,25,1311.25,1316.5,1311,1314.75,24543
20120301|2012-01-24 16:00,25,1315,1315.75,1314.5,1315.25,3776
20120301|2012-01-24 17:00,25,1315,1315,1314,1314.75,4078
20120301|2012-01-24 17:30,25,1314.5,1314.75,1313.75,1314.25,2565
20120301|2012-01-24 18:00,25,1314.25,1314.75,1314,1314.25,1819
20120301|2012-01-24 18:30,25,1314.25,1315.5,1314,1315.5,4010
20120301|2012-01-24 19:00,25,1315.5,1315.75,1314,1314.5,3105
20120301|2012-01-24 19:30,25,1314.5,1314.5,1314,1314.25,1127
20120301|2012-01-24 20:00,25,1314.5,1315.75,1314.5,1315.75,1983
20120301|2012-01-24 20:30,25,1315.75,1315.75,1314.75,1315,1843
20120301|2012-01-24 21:00,25,1315,1315,1314,1314.25,1664
20120301|2012-01-24 21:30,25,1314.5,1315.25,1314.25,1314.5,1082
20120301|2012-01-24 22:00,25,1314.75,1315.25,1314.5,1315,714
20120301|2012-01-24 22:30,25,1314.75,1315,1313.75,1314.25,1205
20120301|2012-01-24 23:00,25,1314,1315.5,1314,1315.25,1691
20120301|2012-01-24 23:30,25,1315.5,1316,1315.25,1316,1637
20120301|2012-01-25 00:00,25,1315.75,1315.75,1315,1315.25,1650
20120301|2012-01-25 00:30,25,1315,1316.25,1315,1315.75,1467
20120301|2012-01-25 01:00,25,1316,1316.25,1314.25,1314.75,4263
20120301|2012-01-25 01:30,25,1314.75,1315,1313.75,1314,3302
20120301|2012-01-25 02:00,25,1314,1314.75,1313.25,1313.75,10763
20120301|2012-01-25 02:30,25,1313.75,1314.75,1312,1312.5,9641
20120301|2012-01-25 03:00,25,1312.5,1313.75,1310.25,1310.75,17111
20120301|2012-01-25 03:30,25,1310.75,1311.5,1308.25,1309,21187
20120301|2012-01-25 04:00,25,1308.75,1309.5,1308,1309.25,15164
20120301|2012-01-25 04:30,25,1309.25,1309.25,1306.25,1306.75,19792
20120301|2012-01-25 05:00,25,1306.5,1307.5,1305.75,1307.5,16027
20120301|2012-01-25 05:30,25,1307.25,1308.25,1306.25,1307.75,12972
20120301|2012-01-25 06:00,25,1308,1308.5,1306.5,1306.75,10988
20120301|2012-01-25 06:30,25,1307,1308,1305.5,1307.25,19247
20120301|2012-01-25 07:00,25,1307.25,1309,1306.75,1308.5,15828
20120301|2012-01-25 07:30,25,1308.5,1309,1307.5,1307.75,17309
20120301|2012-01-25 08:00,25,1307.75,1308.75,1306.25,1308.25,26530
20120301|2012-01-25 08:30,25,1308,1308.25,1303.25,1304,104558
20120301|2012-01-25 09:00,25,1304,1307.5,1303,1306.25,72223
20120301|2012-01-25 09:30,25,1306.5,1307.75,1304.75,1307.5,42150
20120301|2012-01-25 10:00,25,1307.5,1309.75,1307.25,1308.75,56329
20120301|2012-01-25 10:30,25,1309,1309.5,1307.5,1308.5,40620
20120301|2012-01-25 11:00,25,1308.5,1311.25,1306,1309.25,62863
20120301|2012-01-25 11:30,25,1309.25,1313,1306.5,1310.5,116794
20120301|2012-01-25 12:00,25,1310.5,1318,1310.5,1316.75,99057
20120301|2012-01-25 12:30,25,1316.75,1320.75,1316.25,1320.25,67292
20120301|2012-01-25 13:00,25,1320.25,1320.5,1314.5,1315.5,76200
20120301|2012-01-25 13:30,25,1315.5,1320,1315.25,1318.5,54528
20120301|2012-01-25 14:00,25,1318.5,1321.75,1317.25,1321,49807
20120301|2012-01-25 14:30,25,1321,1324.75,1320.75,1321.5,127749
20120301|2012-01-25 15:00,25,1321.75,1322,1320,1320.5,82597
20120301|2012-01-25 15:30,26,1320.75,1321,1320,1320.75,4603
20120301|2012-01-25 16:00,26,1320.75,1321,1320.25,1320.75,1256
20120301|2012-01-25 17:00,26,1320.75,1321,1319.5,1319.5,3183
20120301|2012-01-25 17:30,26,1319.75,1319.75,1318.5,1318.5,3373
20120301|2012-01-25 18:00,26,1318.5,1319.25,1318.25,1319.25,1487
20120301|2012-01-25 18:30,26,1319,1319.75,1318.75,1319.5,1362
20120301|2012-01-25 19:00,26,1319.5,1320,1318.75,1318.75,1849
20120301|2012-01-25 19:30,26,1318.75,1319.5,1318.5,1318.75,2300
20120301|2012-01-25 20:00,26,1318.75,1319.75,1318.5,1319,1839
20120301|2012-01-25 20:30,26,1319,1320,1319,1319,1517
20120301|2012-01-25 21:00,26,1319,1319.5,1318.75,1319.25,1043
20120301|2012-01-25 21:30,26,1319.5,1319.5,1318.25,1318.5,852
20120301|2012-01-25 22:00,26,1318.5,1320,1318.25,1319.5,1230
20120301|2012-01-25 22:30,26,1319.75,1319.75,1319,1319.5,413
20120301|2012-01-25 23:00,26,1319.75,1319.75,1318.75,1319,833
20120301|2012-01-25 23:30,26,1318.75,1319.75,1318.5,1318.5,1870
20120301|2012-01-26 00:00,26,1318.5,1319,1318.5,1318.75,1451
20120301|2012-01-26 00:30,26,1318.75,1320,1318.75,1319.25,1656
20120301|2012-01-26 01:00,26,1319.25,1320.25,1318.75,1318.75,2329
20120301|2012-01-26 01:30,26,1318.75,1320,1318.75,1318.75,4071
20120301|2012-01-26 02:00,26,1318.75,1320,1317,1318,19717
20120301|2012-01-26 02:30,26,1318,1318,1315.75,1317,14136
20120301|2012-01-26 03:00,26,1317,1318.75,1316.75,1318.25,9585
20120301|2012-01-26 03:30,26,1318.25,1323,1318,1322.75,21699
20120301|2012-01-26 04:00,26,1322.5,1325,1322.5,1324.25,22546
20120301|2012-01-26 04:30,26,1324.25,1325,1322.75,1323,10358
20120301|2012-01-26 05:00,26,1323,1324,1322.5,1323.25,8860
20120301|2012-01-26 05:30,26,1323.5,1324.5,1322,1324.25,12468
20120301|2012-01-26 06:00,26,1324.25,1324.5,1323.25,1323.75,9635
20120301|2012-01-26 06:30,26,1323.5,1325.75,1323.5,1324.5,16145
20120301|2012-01-26 07:00,26,1324.75,1326.25,1324,1324.75,18997
20120301|2012-01-26 07:30,26,1324.75,1327.5,1324.25,1327.5,41104
20120301|2012-01-26 08:00,26,1327.25,1327.5,1325.75,1327.25,36214
20120301|2012-01-26 08:30,26,1327,1329.75,1324.5,1328.75,115655
20120301|2012-01-26 09:00,26,1328.75,1329,1322.25,1322.5,105196
20120301|2012-01-26 09:30,26,1322.75,1323.25,1318.25,1318.5,116935
20120301|2012-01-26 10:00,26,1318.5,1321,1318,1320.75,84020
20120301|2012-01-26 10:30,26,1320.5,1321.25,1318.75,1319,56075
20120301|2012-01-26 11:00,26,1319,1319.5,1316.25,1317.5,66045
20120301|2012-01-26 11:30,26,1317.5,1319.75,1317.25,1319.25,29167
20120301|2012-01-26 12:00,26,1319.25,1320.25,1318.25,1318.25,32935
20120301|2012-01-26 12:30,26,1318.5,1318.5,1314.5,1315.75,54941
20120301|2012-01-26 13:00,26,1315.75,1316.5,1312.25,1313.75,58943
20120301|2012-01-26 13:30,26,1314,1315.25,1312.25,1313,44773
20120301|2012-01-26 14:00,26,1313,1313.75,1309.25,1309.75,83679
20120301|2012-01-26 14:30,26,1309.5,1315,1309.25,1314.5,119995
20120301|2012-01-26 15:00,26,1314.5,1315.75,1314,1315,59564
20120301|2012-01-26 15:30,27,1314.75,1316.75,1314.75,1316.25,4931
20120301|2012-01-26 16:00,27,1316.25,1316.5,1315.75,1316.25,1341
20120301|2012-01-26 17:00,27,1316,1316.75,1315.75,1316.5,3170
20120301|2012-01-26 17:30,27,1316.25,1316.75,1314.5,1314.75,2327
20120301|2012-01-26 18:00,27,1314.75,1315,1313,1313.5,5120
20120301|2012-01-26 18:30,27,1313.25,1313.75,1312.5,1313.5,3351
20120301|2012-01-26 19:00,27,1313.5,1314,1313.25,1313.5,1418
20120301|2012-01-26 19:30,27,1313.5,1314.25,1313.5,1313.75,1784
20120301|2012-01-26 20:00,27,1314,1314.75,1313.5,1314.5,2983
20120301|2012-01-26 20:30,27,1314.75,1314.75,1314,1314.25,1758
20120301|2012-01-26 21:00,27,1314.25,1315,1314,1314.5,1483
20120301|2012-01-26 21:30,27,1314.5,1314.75,1313,1313.25,1720
20120301|2012-01-26 22:00,27,1313.5,1314,1312.25,1313,3582
20120301|2012-01-26 22:30,27,1312.75,1313,1310.75,1311.5,4955
20120301|2012-01-26 23:00,27,1311.25,1312.25,1311.25,1312,1795
20120301|2012-01-26 23:30,27,1312,1312.5,1311.25,1311.25,1477
20120301|2012-01-27 00:00,27,1311.25,1312,1310.75,1311.5,1484
20120301|2012-01-27 00:30,27,1311.25,1314,1311.25,1313.75,2740
20120301|2012-01-27 01:00,27,1313.75,1314.25,1312.25,1313,2937
20120301|2012-01-27 01:30,27,1313,1314.25,1310.75,1311.75,6338
20120301|2012-01-27 02:00,27,1311.75,1314.5,1311,1313.25,17661
20120301|2012-01-27 02:30,27,1313.25,1315.75,1313,1314.75,15185
20120301|2012-01-27 03:00,27,1314.75,1316.5,1314,1315.5,11140
20120301|2012-01-27 03:30,27,1315.5,1317.25,1314.25,1316.5,12976
20120301|2012-01-27 04:00,27,1316.5,1318.25,1316.5,1317,12585
20120301|2012-01-27 04:30,27,1317,1319.25,1317,1319,13022
20120301|2012-01-27 05:00,27,1319,1319,1316.75,1317.5,11590
20120301|2012-01-27 05:30,27,1317.5,1317.75,1315.75,1316.25,8110
20120301|2012-01-27 06:00,27,1316,1317,1315.25,1316,10520
20120301|2012-01-27 06:30,27,1315.75,1317.5,1315.25,1317,12697
20120301|2012-01-27 07:00,27,1317.25,1317.5,1315.5,1316.25,18244
20120301|2012-01-27 07:30,27,1316.25,1316.25,1307,1308,106037
20120301|2012-01-27 08:00,27,1307.75,1309.75,1307.5,1308.25,38410
20120301|2012-01-27 08:30,27,1308.25,1314.25,1307.25,1313,114987
20120301|2012-01-27 09:00,27,1313.25,1313.5,1309,1312,83542
20120301|2012-01-27 09:30,27,1312.25,1313.75,1308.25,1310.75,68409
20120301|2012-01-27 10:00,27,1311,1312.75,1310.25,1312,55918
20120301|2012-01-27 10:30,27,1312,1312.25,1308,1310.25,61489
20120301|2012-01-27 11:00,27,1310,1311.75,1307,1309.5,52494
20120301|2012-01-27 11:30,27,1309.25,1310.5,1307.25,1307.75,34673
20120301|2012-01-27 12:00,27,1308,1311.25,1307.25,1310,33247
20120301|2012-01-27 12:30,27,1310,1312.25,1309.75,1311.75,30560
20120301|2012-01-27 13:00,27,1312,1313,1310,1311,26574
20120301|2012-01-27 13:30,27,1310.75,1313.75,1310.75,1313,28358
20120301|2012-01-27 14:00,27,1312.75,1316.25,1312.5,1315.75,46690
20120301|2012-01-27 14:30,27,1315.75,1315.75,1312.5,1313,85120
20120301|2012-01-27 15:00,27,1312.75,1317.25,1312,1312.75,74432
20120301|2012-01-29 17:00,30,1314,1314.5,1312,1313.5,5293
20120301|2012-01-29 17:30,30,1313.75,1313.75,1311,1311.75,2684
20120301|2012-01-29 18:00,30,1311.5,1311.75,1305,1306.75,11531
20120301|2012-01-29 18:30,30,1306.75,1308.75,1306.25,1308,3823
20120301|2012-01-29 19:00,30,1308.25,1308.25,1305,1305.75,6087
20120301|2012-01-29 19:30,30,1305.75,1305.75,1303.5,1305.25,8236
20120301|2012-01-29 20:00,30,1305.25,1305.5,1304.25,1305.25,4114
20120301|2012-01-29 20:30,30,1305,1306,1304.5,1305.75,1662
20120301|2012-01-29 21:00,30,1305.75,1307.5,1305.5,1306.75,2541
20120301|2012-01-29 21:30,30,1306.75,1307,1306,1306.25,867
20120301|2012-01-29 22:00,30,1306.25,1306.5,1305.75,1306,907
20120301|2012-01-29 22:30,30,1305.75,1306,1304.25,1305.25,1958
20120301|2012-01-29 23:00,30,1305,1306.5,1305,1306,2324
20120301|2012-01-29 23:30,30,1306,1306.25,1304.5,1304.75,1551
20120301|2012-01-30 00:00,30,1304.75,1306.5,1304.25,1305.5,2494
20120301|2012-01-30 00:30,30,1305.75,1305.75,1304,1304.5,2633
20120301|2012-01-30 01:00,30,1304.5,1305.5,1304,1304.5,3020
20120301|2012-01-30 01:30,30,1304.5,1305.25,1304,1304.25,3010
20120301|2012-01-30 02:00,30,1304.25,1306.5,1303.5,1306.25,12263
20120301|2012-01-30 02:30,30,1306.25,1306.25,1303.5,1303.75,10151
20120301|2012-01-30 03:00,30,1303.75,1303.75,1302,1303.25,15999
20120301|2012-01-30 03:30,30,1303.25,1304,1302.5,1303.75,6566
20120301|2012-01-30 04:00,30,1303.75,1304.75,1302.25,1304.75,9742
20120301|2012-01-30 04:30,30,1304.75,1305.75,1304.25,1304.25,10491
20120301|2012-01-30 05:00,30,1304.5,1305,1303.5,1304.75,9038
20120301|2012-01-30 05:30,30,1304.75,1306,1303.75,1305.25,9316
20120301|2012-01-30 06:00,30,1305.25,1305.75,1303,1303.5,11657
20120301|2012-01-30 06:30,30,1303.5,1304.5,1302,1303.25,20494
20120301|2012-01-30 07:00,30,1303.5,1304.25,1302,1303,14316
20120301|2012-01-30 07:30,30,1303,1304.5,1299.5,1299.5,37963
20120301|2012-01-30 08:00,30,1299.5,1301.75,1299.25,1300.75,38486
20120301|2012-01-30 08:30,30,1300.75,1301.25,1297,1299.75,153711
20120301|2012-01-30 09:00,30,1299.75,1300,1296,1297.5,94307
20120301|2012-01-30 09:30,30,1297.25,1301.75,1297.25,1300.75,63976
20120301|2012-01-30 10:00,30,1300.75,1303.75,1300.75,1302.5,71584
20120301|2012-01-30 10:30,30,1302.75,1304.25,1301.75,1302.75,39939
20120301|2012-01-30 11:00,30,1302.75,1304.5,1302.5,1304,36809
20120301|2012-01-30 11:30,30,1304,1304.25,1302,1303.25,36554
20120301|2012-01-30 12:00,30,1303.5,1304.25,1301.5,1304,37630
20120301|2012-01-30 12:30,30,1304.25,1308,1303.75,1307,52286
20120301|2012-01-30 13:00,30,1307,1309.5,1306.25,1308.5,42762
20120301|2012-01-30 13:30,30,1308.5,1310,1307,1307.75,34109
20120301|2012-01-30 14:00,30,1307.75,1308.75,1306.5,1308.75,23648
20120301|2012-01-30 14:30,30,1308.75,1309.25,1305.75,1309,83502
20120301|2012-01-30 15:00,30,1309.25,1309.75,1308,1309,69608
20120301|2012-01-30 15:30,31,1309,1310,1308.5,1309.25,5092
20120301|2012-01-30 16:00,31,1309.25,1310,1308.75,1309.25,1265
20120301|2012-01-30 17:00,31,1309.25,1309.5,1308.75,1309,2769
20120301|2012-01-30 17:30,31,1309.25,1310.25,1308.75,1310,2633
20120301|2012-01-30 18:00,31,1310,1311.25,1309.25,1311,2983
20120301|2012-01-30 18:30,31,1310.75,1313,1310.75,1312.75,5504
20120301|2012-01-30 19:00,31,1312.75,1313,1312,1312.25,1779
20120301|2012-01-30 19:30,31,1312.5,1312.5,1311.25,1311.25,2588
20120301|2012-01-30 20:00,31,1311.25,1312.75,1311,1312.5,1792
20120301|2012-01-30 20:30,31,1312.5,1313.25,1312,1312.75,3559
20120301|2012-01-30 21:00,31,1312.75,1313.25,1312.25,1312.5,2004
20120301|2012-01-30 21:30,31,1312.5,1312.5,1312,1312.25,1301
20120301|2012-01-30 22:00,31,1312.25,1312.25,1311.5,1311.75,855
20120301|2012-01-30 22:30,31,1311.75,1312,1310.25,1310.75,2073
20120301|2012-01-30 23:00,31,1310.75,1311,1309.25,1309.25,3319
20120301|2012-01-30 23:30,31,1309,1311,1309,1311,2705
20120301|2012-01-31 00:00,31,1310.75,1312,1310.25,1311.75,2918
20120301|2012-01-31 00:30,31,1312,1312,1311,1311.5,1693
20120301|2012-01-31 01:00,31,1311.25,1313.75,1311,1312.75,5732
20120301|2012-01-31 01:30,31,1312.75,1313.25,1311.75,1311.75,3421
20120301|2012-01-31 02:00,31,1311.75,1314.75,1311.75,1314.5,19786
20120301|2012-01-31 02:30,31,1314.5,1314.75,1312.75,1313.75,11441
20120301|2012-01-31 03:00,31,1313.5,1316.75,1313.25,1314.5,18689
20120301|2012-01-31 03:30,31,1314.5,1316.25,1314.25,1315.75,8808
20120301|2012-01-31 04:00,31,1315.5,1316.5,1314.5,1315.75,7907
20120301|2012-01-31 04:30,31,1315.75,1317.25,1315.25,1317,8965
20120301|2012-01-31 05:00,31,1316.75,1317.5,1315.75,1316,11685
20120301|2012-01-31 05:30,31,1316.25,1317.25,1314.5,1315,9165
20120301|2012-01-31 06:00,31,1315,1315.5,1313.75,1314.75,11728
20120301|2012-01-31 06:30,31,1314.75,1316,1314.5,1314.75,12047
20120301|2012-01-31 07:00,31,1314.75,1315.75,1314,1315,19555
20120301|2012-01-31 07:30,31,1315,1315.25,1313.75,1314.75,27723
20120301|2012-01-31 08:00,31,1314.5,1316.25,1313.75,1315.75,35268
20120301|2012-01-31 08:30,31,1316,1317.5,1312,1312.25,192628
20120301|2012-01-31 09:00,31,1311.5,1312.25,1307.25,1310.5,120932
20120301|2012-01-31 09:30,31,1310.5,1310.75,1304.25,1305.5,107717
20120301|2012-01-31 10:00,31,1305.5,1306.5,1302.5,1303.75,94313
20120301|2012-01-31 10:30,31,1304,1305,1302.25,1304.25,57126
20120301|2012-01-31 11:00,31,1304.25,1306.25,1303.5,1305.25,42760
20120301|2012-01-31 11:30,31,1305.5,1306.75,1305,1305.75,27368
20120301|2012-01-31 12:00,31,1305.75,1308.25,1305.5,1308,24182
20120301|2012-01-31 12:30,31,1308,1308,1304.25,1305.25,25433
20120301|2012-01-31 13:00,31,1305,1309,1304.25,1308.5,34245
20120301|2012-01-31 13:30,31,1308.25,1308.75,1306.5,1308.25,27610
20120301|2012-01-31 14:00,31,1308.5,1309.75,1306.75,1309.25,57532
20120301|2012-01-31 14:30,31,1309.25,1309.75,1307,1308,116625
20120301|2012-01-31 15:00,31,1307.75,1308.5,1306.75,1308,98042
20120301|2012-01-31 15:30,1,1307.75,1308,1306,1306.25,6164
20120301|2012-01-31 16:00,1,1306.25,1307.25,1306.25,1307.25,2022
20120301|2012-01-31 17:00,1,1307.25,1308,1306.5,1306.75,4238
20120301|2012-01-31 17:30,1,1306.75,1307,1306,1306.5,2143
20120301|2012-01-31 18:00,1,1306.25,1307.75,1306,1306.5,3485
20120301|2012-01-31 18:30,1,1306.75,1307.75,1306.5,1307.75,2085
20120301|2012-01-31 19:00,1,1308,1311,1307.75,1309.5,10906
20120301|2012-01-31 19:30,1,1309.5,1310,1307.75,1309.25,3951
20120301|2012-01-31 20:00,1,1309.25,1310.25,1308.75,1308.75,3374
20120301|2012-01-31 20:30,1,1308.75,1309.25,1305.5,1305.75,5505
20120301|2012-01-31 21:00,1,1306,1307.75,1305.5,1307.75,3126
20120301|2012-01-31 21:30,1,1307.5,1307.75,1306.75,1306.75,1427
20120301|2012-01-31 22:00,1,1306.5,1307.75,1306.25,1306.75,1751
20120301|2012-01-31 22:30,1,1306.75,1307,1305.5,1306,1678
20120301|2012-01-31 23:00,1,1305.75,1306,1305.25,1305.5,1749
20120301|2012-01-31 23:30,1,1305.75,1306.5,1305.5,1306.25,1221
20120301|2012-02-01 00:00,1,1306.5,1306.75,1305.25,1305.5,1643
20120301|2012-02-01 00:30,1,1305.25,1306,1305,1305.25,2399
20120301|2012-02-01 01:00,1,1305,1305.5,1303.75,1305.25,5695
20120301|2012-02-01 01:30,1,1305.25,1307,1305.25,1306.75,4159
20120301|2012-02-01 02:00,1,1307,1309.75,1307,1309.5,15366
20120301|2012-02-01 02:30,1,1309.25,1313.75,1309,1313,23552
20120301|2012-02-01 03:00,1,1313,1316.5,1313,1316.5,24793
20120301|2012-02-01 03:30,1,1316.5,1318.75,1315,1318.5,24119
20120301|2012-02-01 04:00,1,1318.5,1318.75,1316.25,1316.75,11364
20120301|2012-02-01 04:30,1,1316.75,1318,1316.25,1317.75,7580
20120301|2012-02-01 05:00,1,1317.75,1318.25,1316.5,1316.5,8522
20120301|2012-02-01 05:30,1,1316.75,1318,1316.5,1316.75,9052
20120301|2012-02-01 06:00,1,1316.75,1317.5,1315.25,1317.25,15238
20120301|2012-02-01 06:30,1,1317.5,1320.25,1317.25,1317.75,36213
20120301|2012-02-01 07:00,1,1317.5,1317.75,1315.5,1316.75,38705
20120301|2012-02-01 07:30,1,1316.75,1317.25,1315.5,1316.5,19797
20120301|2012-02-01 08:00,1,1316.75,1318.5,1316.25,1318.5,33466
20120301|2012-02-01 08:30,1,1318.5,1320.75,1316.75,1318.25,122858
20120301|2012-02-01 09:00,1,1318.25,1323.5,1316.75,1322.5,130804
20120301|2012-02-01 09:30,1,1322.25,1323.25,1321.25,1323,53153
20120301|2012-02-01 10:00,1,1323,1323.5,1321,1322.5,64394
20120301|2012-02-01 10:30,1,1322.5,1324,1321.75,1322.5,60426
20120301|2012-02-01 11:00,1,1322.75,1325.5,1322.5,1324.75,50290
20120301|2012-02-01 11:30,1,1325,1325.5,1324,1324.5,29921
20120301|2012-02-01 12:00,1,1324.75,1327,1324.25,1325.75,36585
20120301|2012-02-01 12:30,1,1325.75,1327,1323.75,1324,46328
20120301|2012-02-01 13:00,1,1324,1325,1323.25,1324.75,27383
20120301|2012-02-01 13:30,1,1324.5,1325,1322.75,1324,43337
20120301|2012-02-01 14:00,1,1324,1325.75,1322,1322.25,60229
20120301|2012-02-01 14:30,1,1322.25,1323,1318.75,1320,137102
20120301|2012-02-01 15:00,1,1319.75,1320.75,1319.25,1320.25,82801
20120301|2012-02-01 15:30,2,1320.25,1321,1320,1320.5,6179
20120301|2012-02-01 16:00,2,1320.5,1321.5,1320.25,1321.5,1887
20120301|2012-02-01 17:00,2,1321.25,1322,1321,1321.75,2335
20120301|2012-02-01 17:30,2,1321.75,1321.75,1320.75,1321,2049
20120301|2012-02-01 18:00,2,1320.75,1324.25,1320.75,1323.75,5540
20120301|2012-02-01 18:30,2,1324,1324.75,1323,1323.25,4856
20120301|2012-02-01 19:00,2,1323.5,1324.75,1323,1323.75,4580
20120301|2012-02-01 19:30,2,1323.75,1324,1322.5,1323,2323
20120301|2012-02-01 20:00,2,1323,1323.25,1322.5,1322.75,1350
20120301|2012-02-01 20:30,2,1322.75,1323.25,1322.25,1322.5,1341
20120301|2012-02-01 21:00,2,1322.5,1323,1322.25,1322.5,965
20120301|2012-02-01 21:30,2,1322.75,1322.75,1322,1322.25,1054
20120301|2012-02-01 22:00,2,1322.25,1323,1322.25,1322.75,837
20120301|2012-02-01 22:30,2,1322.75,1323.25,1321,1321.25,1915
20120301|2012-02-01 23:00,2,1321.25,1322,1321.25,1321.5,1257
20120301|2012-02-01 23:30,2,1321.75,1323,1321.25,1322.5,1740
20120301|2012-02-02 00:00,2,1322.75,1324,1322.5,1324,2159
20120301|2012-02-02 00:30,2,1323.75,1324.25,1323.5,1323.75,1630
20120301|2012-02-02 01:00,2,1323.75,1324.75,1323,1323.75,4784
20120301|2012-02-02 01:30,2,1323.75,1324.25,1323.25,1323.75,4127
20120301|2012-02-02 02:00,2,1323.75,1325.25,1321,1321.25,17255
20120301|2012-02-02 02:30,2,1321.5,1323,1320,1320,9869
20120301|2012-02-02 03:00,2,1320.25,1320.5,1318.25,1319,14867
20120301|2012-02-02 03:30,2,1319,1320.25,1318.25,1319.5,16624
20120301|2012-02-02 04:00,2,1319.75,1321,1318.5,1319.25,9587
20120301|2012-02-02 04:30,2,1319.25,1322.75,1319,1320.25,20219
20120301|2012-02-02 05:00,2,1320.25,1321,1319,1320.5,8112
20120301|2012-02-02 05:30,2,1320.75,1321.75,1320,1320,7399
20120301|2012-02-02 06:00,2,1320,1320.5,1317.25,1319.25,26128
20120301|2012-02-02 06:30,2,1319,1319.25,1317,1318.25,17037
20120301|2012-02-02 07:00,2,1318.25,1319.5,1317.5,1319,14594
20120301|2012-02-02 07:30,2,1319,1321.75,1319,1321.25,35325
20120301|2012-02-02 08:00,2,1321.25,1323,1320.5,1322.75,37074
20120301|2012-02-02 08:30,2,1322.75,1323.5,1319.25,1321.5,94720
20120301|2012-02-02 09:00,2,1321.5,1324.25,1321.5,1322.5,72682
20120301|2012-02-02 09:30,2,1322.5,1326,1322.5,1324.25,59123
20120301|2012-02-02 10:00,2,1324.25,1325.5,1322.75,1323,48352
20120301|2012-02-02 10:30,2,1323,1323.25,1320.25,1321.5,55228
20120301|2012-02-02 11:00,2,1321.25,1322,1318.75,1320,50192
20120301|2012-02-02 11:30,2,1320,1320.75,1317.5,1320.5,40667
20120301|2012-02-02 12:00,2,1320.5,1321.25,1319.75,1319.75,20773
20120301|2012-02-02 12:30,2,1319.75,1322.5,1319.5,1322,19426
20120301|2012-02-02 13:00,2,1321.75,1322.5,1321.25,1322,16568
20120301|2012-02-02 13:30,2,1322,1323,1320.5,1321.75,26608
20120301|2012-02-02 14:00,2,1321.75,1322.75,1321.5,1322.25,22828
20120301|2012-02-02 14:30,2,1322,1324,1321.25,1322.25,66197
20120301|2012-02-02 15:00,2,1322.25,1324,1322,1322.75,70260
20120301|2012-02-02 15:30,3,1322.75,1323.25,1322.25,1323,3959
20120301|2012-02-02 16:00,3,1322.75,1323.25,1322.25,1322.25,1794
20120301|2012-02-02 17:00,3,1322.5,1323,1322.25,1322.25,1338
20120301|2012-02-02 17:30,3,1322.25,1323.25,1322.25,1322.5,1130
20120301|2012-02-02 18:00,3,1322.75,1323.25,1322,1322.75,2407
20120301|2012-02-02 18:30,3,1322.75,1323.75,1322.25,1323.5,2144
20120301|2012-02-02 19:00,3,1323.5,1323.5,1321,1321.25,4615
20120301|2012-02-02 19:30,3,1321.25,1322.5,1321,1322,1835
20120301|2012-02-02 20:00,3,1321.75,1322.25,1321.75,1322.25,814
20120301|2012-02-02 20:30,3,1322.25,1323,1321.5,1322,1386
20120301|2012-02-02 21:00,3,1322,1322.5,1321.75,1322,602
20120301|2012-02-02 21:30,3,1322,1322.25,1321.5,1322,213
20120301|2012-02-02 22:00,3,1322,1322,1321,1321.25,470
20120301|2012-02-02 22:30,3,1321,1321.75,1320,1320.75,2085
20120301|2012-02-02 23:00,3,1320.75,1322.25,1320.25,1322,1104
20120301|2012-02-02 23:30,3,1322.25,1323,1321.75,1323,1338
20120301|2012-02-03 00:00,3,1322.75,1323.75,1322.25,1323.25,1253
20120301|2012-02-03 00:30,3,1323.5,1323.75,1322.25,1322.5,1097
20120301|2012-02-03 01:00,3,1322.75,1322.75,1321.25,1321.75,2836
20120301|2012-02-03 01:30,3,1321.75,1322,1320.75,1321.25,3062
20120301|2012-02-03 02:00,3,1321.5,1322.5,1320.5,1320.75,10170
20120301|2012-02-03 02:30,3,1320.5,1322.75,1320.25,1321.75,7626
20120301|2012-02-03 03:00,3,1321.5,1324,1321.5,1323.25,10572
20120301|2012-02-03 03:30,3,1323.25,1325.25,1323,1325,12734
20120301|2012-02-03 04:00,3,1324.75,1325.75,1324.5,1325.5,7652
20120301|2012-02-03 04:30,3,1325.5,1326.25,1324.75,1325.5,5421
20120301|2012-02-03 05:00,3,1325.5,1326.25,1324.5,1325.5,6410
20120301|2012-02-03 05:30,3,1325.5,1325.75,1324.25,1325.25,11609
20120301|2012-02-03 06:00,3,1325.25,1326,1324.25,1324.75,13423
20120301|2012-02-03 06:30,3,1324.75,1325.25,1322.75,1323.25,17480
20120301|2012-02-03 07:00,3,1323,1324.5,1322,1323,23011
20120301|2012-02-03 07:30,3,1323,1336.75,1323,1334.75,189725
20120301|2012-02-03 08:00,3,1335,1336.25,1333.75,1335.5,72546
20120301|2012-02-03 08:30,3,1335.75,1336.25,1333.25,1336,95712
20120301|2012-02-03 09:00,3,1335.75,1339.5,1335.75,1337.75,122271
20120301|2012-02-03 09:30,3,1337.75,1339.75,1337.5,1338.25,69632
20120301|2012-02-03 10:00,3,1338,1339.75,1337,1339.25,74399
20120301|2012-02-03 10:30,3,1339.5,1339.75,1338,1338.25,47955
20120301|2012-02-03 11:00,3,1338.5,1340,1337.75,1339.75,36366
20120301|2012-02-03 11:30,3,1340,1341.25,1338.75,1340.25,51303
20120301|2012-02-03 12:00,3,1340.25,1340.5,1339.5,1340,14448
20120301|2012-02-03 12:30,3,1339.75,1340,1338.75,1339.25,22773
20120301|2012-02-03 13:00,3,1339.25,1340.75,1339,1340.25,22307
20120301|2012-02-03 13:30,3,1340.25,1341,1339.5,1340.75,19669
20120301|2012-02-03 14:00,3,1340.75,1340.75,1338.75,1339.75,33213
20120301|2012-02-03 14:30,3,1339.5,1342,1338.5,1341.25,110264
20120301|2012-02-03 15:00,3,1341,1341.75,1338.5,1339.5,106555
20120301|2012-02-05 17:00,6,1336.5,1337.25,1334.75,1336.25,7615
20120301|2012-02-05 17:30,6,1336,1337,1335.5,1336.75,1742
20120301|2012-02-05 18:00,6,1337,1337.5,1336.25,1337,2203
20120301|2012-02-05 18:30,6,1336.75,1337.25,1336.25,1336.5,1326
20120301|2012-02-05 19:00,6,1336.75,1337,1335,1335.5,4115
20120301|2012-02-05 19:30,6,1335.5,1335.75,1335,1335.25,1745
20120301|2012-02-05 20:00,6,1335.5,1335.75,1334.5,1334.75,2520
20120301|2012-02-05 20:30,6,1334.5,1335,1334,1334.5,2100
20120301|2012-02-05 21:00,6,1334.75,1335,1334,1334.5,2429
20120301|2012-02-05 21:30,6,1334.5,1335.75,1334.25,1335.5,1921
20120301|2012-02-05 22:00,6,1335.25,1335.75,1334.75,1335,1039
20120301|2012-02-05 22:30,6,1335.25,1335.5,1334.75,1335,1378
20120301|2012-02-05 23:00,6,1335,1335.75,1334.25,1334.5,1483
20120301|2012-02-05 23:30,6,1334.5,1335,1334.25,1334.75,1455
20120301|2012-02-06 00:00,6,1335,1335,1334,1334.25,1790
20120301|2012-02-06 00:30,6,1334.25,1334.75,1334,1334.5,1006
20120301|2012-02-06 01:00,6,1334.5,1335,1333.25,1334,5729
20120301|2012-02-06 01:30,6,1334,1336.25,1333.75,1335.75,5310
20120301|2012-02-06 02:00,6,1336,1336,1333.5,1334,14133
20120301|2012-02-06 02:30,6,1334,1334,1332,1332.5,13527
20120301|2012-02-06 03:00,6,1332.5,1332.5,1330.25,1331.5,18450
20120301|2012-02-06 03:30,6,1331.5,1333.5,1331.25,1332.25,10266
20120301|2012-02-06 04:00,6,1332,1333,1331.5,1333,6491
20120301|2012-02-06 04:30,6,1333,1334,1332.25,1333,6771
20120301|2012-02-06 05:00,6,1332.75,1334,1332.5,1334,6776
20120301|2012-02-06 05:30,6,1334,1334.75,1331.75,1333.5,14424
20120301|2012-02-06 06:00,6,1333.5,1336.5,1333.25,1335.75,16169
20120301|2012-02-06 06:30,6,1335.5,1336,1334.5,1335.5,15008
20120301|2012-02-06 07:00,6,1335.5,1335.75,1334,1334.5,15847
20120301|2012-02-06 07:30,6,1334.75,1335.5,1332.5,1332.5,24984
20120301|2012-02-06 08:00,6,1332.5,1335.75,1332.5,1335.5,26660
20120301|2012-02-06 08:30,6,1335.25,1338,1333.75,1336.5,85352
20120301|2012-02-06 09:00,6,1336.75,1338.5,1336.25,1336.25,54731
20120301|2012-02-06 09:30,6,1336.25,1337.25,1334.75,1337,49439
20120301|2012-02-06 10:00,6,1337,1339,1336.25,1338.25,56445
20120301|2012-02-06 10:30,6,1338.25,1339,1337.25,1338.5,31963
20120301|2012-02-06 11:00,6,1338.5,1339,1337,1337.5,31441
20120301|2012-02-06 11:30,6,1337.75,1339.75,1337.25,1339,35599
20120301|2012-02-06 12:00,6,1339,1339.5,1338.25,1338.5,15102
20120301|2012-02-06 12:30,6,1338.25,1339.25,1336.5,1337.5,21861
20120301|2012-02-06 13:00,6,1337.25,1338.75,1337.25,1338.25,15979
20120301|2012-02-06 13:30,6,1338,1339.25,1337.75,1338.25,15596
20120301|2012-02-06 14:00,6,1338.25,1339.75,1338.25,1338.75,24487
20120301|2012-02-06 14:30,6,1338.75,1340.5,1338.5,1340,49256
20120301|2012-02-06 15:00,6,1339.75,1340,1338.5,1339,57600
20120301|2012-02-06 15:30,7,1339,1340.5,1338.75,1340.25,4397
20120301|2012-02-06 16:00,7,1340.25,1340.5,1340,1340,1641
20120301|2012-02-06 17:00,7,1340,1341,1340,1340.25,3701
20120301|2012-02-06 17:30,7,1340.25,1340.5,1340,1340,906
20120301|2012-02-06 18:00,7,1340,1340.75,1339.25,1340.75,3623
20120301|2012-02-06 18:30,7,1340.5,1341,1340.25,1340.5,1002
20120301|2012-02-06 19:00,7,1340.75,1342.5,1340.25,1342,4817
20120301|2012-02-06 19:30,7,1342,1342,1341.25,1341.75,2536
20120301|2012-02-06 20:00,7,1341.5,1342,1340.5,1340.75,2627
20120301|2012-02-06 20:30,7,1340.75,1340.75,1339.5,1340,2645
20120301|2012-02-06 21:00,7,1340,1340.75,1339.25,1339.5,1348
20120301|2012-02-06 21:30,7,1340,1341,1338.75,1339.25,1903
20120301|2012-02-06 22:00,7,1339.25,1339.5,1338.5,1339,1419
20120301|2012-02-06 22:30,7,1338.75,1339.25,1338.5,1338.75,1196
20120301|2012-02-06 23:00,7,1338.75,1339.25,1338.5,1338.75,2119
20120301|2012-02-06 23:30,7,1338.75,1339,1338.25,1338.75,1603
20120301|2012-02-07 00:00,7,1339,1339,1338.25,1338.5,855
20120301|2012-02-07 00:30,7,1338.5,1338.75,1338,1338.25,1264
20120301|2012-02-07 01:00,7,1338.25,1340,1338,1340,2928
20120301|2012-02-07 01:30,7,1340,1342,1339.75,1341.75,8392
20120301|2012-02-07 02:00,7,1341.75,1342.5,1339.25,1339.5,15162
20120301|2012-02-07 02:30,7,1339.5,1340.75,1338.75,1339.25,11671
20120301|2012-02-07 03:00,7,1339.25,1339.25,1336.75,1338.25,15751
20120301|2012-02-07 03:30,7,1338,1339.25,1337.5,1339,7588
20120301|2012-02-07 04:00,7,1339,1339.5,1338,1338.25,6643
20120301|2012-02-07 04:30,7,1338.25,1339.25,1337.25,1338,7112
20120301|2012-02-07 05:00,7,1338,1338.25,1336.5,1337.25,11899
20120301|2012-02-07 05:30,7,1337.25,1337.5,1335.25,1335.25,15241
20120301|2012-02-07 06:00,7,1335.5,1335.5,1333.25,1334.5,21082
20120301|2012-02-07 06:30,7,1334.5,1335.75,1334,1334.5,18917
20120301|2012-02-07 07:00,7,1334.75,1336,1333.75,1335.25,17359
20120301|2012-02-07 07:30,7,1335.5,1338.25,1334.75,1336.25,59845
20120301|2012-02-07 08:00,7,1336.5,1337.75,1335.5,1337,29218
20120301|2012-02-07 08:30,7,1337.25,1338.5,1333,1334.75,103583
20120301|2012-02-07 09:00,7,1334.5,1337,1331.75,1335.75,76976
20120301|2012-02-07 09:30,7,1335.75,1341.25,1335.75,1341.25,63621
20120301|2012-02-07 10:00,7,1341.25,1343.75,1340.75,1343.75,64996
20120301|2012-02-07 10:30,7,1343.5,1343.75,1341.5,1342,59012
20120301|2012-02-07 11:00,7,1342.25,1343.5,1342,1342.5,28839
20120301|2012-02-07 11:30,7,1342.25,1343.5,1342,1343.25,10998
20120301|2012-02-07 12:00,7,1343.25,1344.5,1341.25,1342.75,44538
20120301|2012-02-07 12:30,7,1343,1344.25,1341.75,1343.5,22236
20120301|2012-02-07 13:00,7,1343.75,1344,1342,1342.5,18738
20120301|2012-02-07 13:30,7,1342.5,1343.5,1341,1341.5,23179
20120301|2012-02-07 14:00,7,1341.5,1345.5,1341.25,1345.25,39113
20120301|2012-02-07 14:30,7,1345,1345.75,1343,1343.25,68392
20120301|2012-02-07 15:00,7,1343.25,1345,1343,1344.75,59619
20120301|2012-02-07 15:30,8,1344.25,1344.5,1343.25,1344.25,4914
20120301|2012-02-07 16:00,8,1344.25,1344.5,1343.75,1343.75,1093
20120301|2012-02-07 17:00,8,1343.5,1344.25,1343.25,1343.25,3125
20120301|2012-02-07 17:30,8,1343.5,1343.5,1342.5,1343,2160
20120301|2012-02-07 18:00,8,1342.75,1343.75,1342.75,1343.5,2194
20120301|2012-02-07 18:30,8,1343.5,1343.75,1343.5,1343.75,999
20120301|2012-02-07 19:00,8,1343.75,1344,1343.5,1343.5,1099
20120301|2012-02-07 19:30,8,1343.5,1343.75,1343.25,1343.5,923
20120301|2012-02-07 20:00,8,1343.5,1344.25,1343.5,1344,1338
20120301|2012-02-07 20:30,8,1344.25,1344.25,1343.5,1344.25,1044
20120301|2012-02-07 21:00,8,1344.25,1344.5,1344,1344.25,491
20120301|2012-02-07 21:30,8,1344.5,1344.75,1344,1344.5,1917
20120301|2012-02-07 22:00,8,1344.5,1345,1344.5,1344.5,1033
20120301|2012-02-07 22:30,8,1344.75,1345,1344.5,1344.75,868
20120301|2012-02-07 23:00,8,1344.75,1345.75,1344.5,1345.5,4432
20120301|2012-02-07 23:30,8,1345.75,1346.5,1345,1346.25,3278
20120301|2012-02-08 00:00,8,1346.5,1347,1346,1347,3879
20120301|2012-02-08 00:30,8,1346.75,1347,1346.25,1346.75,1418
20120301|2012-02-08 01:00,8,1346.5,1347.75,1346.25,1347.25,7419
20120301|2012-02-08 01:30,8,1347.25,1347.75,1346.25,1346.75,4950
20120301|2012-02-08 02:00,8,1346.75,1348.25,1346.25,1346.75,17874
20120301|2012-02-08 02:30,8,1346.75,1347.25,1345.25,1347,10533
20120301|2012-02-08 03:00,8,1347,1347.75,1346.25,1346.75,8698
20120301|2012-02-08 03:30,8,1346.5,1347.25,1345.75,1346,9127
20120301|2012-02-08 04:00,8,1346,1346.25,1344,1344.5,10693
20120301|2012-02-08 04:30,8,1344.25,1345.75,1344,1345.25,6418
20120301|2012-02-08 05:00,8,1345.25,1345.75,1344,1344.5,6676
20120301|2012-02-08 05:30,8,1344.5,1346.5,1344.25,1345.75,9963
20120301|2012-02-08 06:00,8,1346,1346,1344.5,1345.25,7569
20120301|2012-02-08 06:30,8,1345.25,1346.5,1345,1345.75,7050
20120301|2012-02-08 07:00,8,1345.75,1346.5,1345.25,1346.5,10296
20120301|2012-02-08 07:30,8,1346.5,1346.5,1344.75,1344.75,11130
20120301|2012-02-08 08:00,8,1344.75,1345,1343.5,1344.25,22660
20120301|2012-02-08 08:30,8,1344.25,1347.25,1343,1346.75,90395
20120301|2012-02-08 09:00,8,1346.75,1347.5,1346,1346.75,46438
20120301|2012-02-08 09:30,8,1346.5,1347,1343.25,1344.5,68022
20120301|2012-02-08 10:00,8,1344.75,1345.5,1338.75,1340,106999
20120301|2012-02-08 10:30,8,1340,1341.5,1338.25,1341.25,57601
20120301|2012-02-08 11:00,8,1341.25,1342.25,1340.5,1342,67221
20120301|2012-02-08 11:30,8,1342.25,1343.75,1341.5,1343.75,38910
20120301|2012-02-08 12:00,8,1343.75,1344.25,1342.25,1344.25,38025
20120301|2012-02-08 12:30,8,1344.25,1344.5,1343,1343,26245
20120301|2012-02-08 13:00,8,1343,1345.5,1342.75,1344.5,36019
20120301|2012-02-08 13:30,8,1344.5,1347.25,1344.25,1346.25,47813
20120301|2012-02-08 14:00,8,1346.25,1346.75,1345.25,1346.25,27034
20120301|2012-02-08 14:30,8,1346,1347,1345.25,1347,58564
20120301|2012-02-08 15:00,8,1347,1347.5,1346.25,1347.25,55118
20120301|2012-02-08 15:30,9,1347,1347.25,1345.5,1346,6842
20120301|2012-02-08 16:00,9,1346,1346.25,1343.75,1344.25,5448
20120301|2012-02-08 17:00,9,1343.75,1344.25,1342.75,1344,8253
20120301|2012-02-08 17:30,9,1344,1344.75,1343.5,1344,3977
20120301|2012-02-08 18:00,9,1344,1344.5,1343.25,1343.5,3532
20120301|2012-02-08 18:30,9,1343.75,1344.25,1341.5,1342,6854
20120301|2012-02-08 19:00,9,1342.25,1343.25,1341.25,1342.25,5933
20120301|2012-02-08 19:30,9,1342.25,1342.5,1340.75,1342.5,6459
20120301|2012-02-08 20:00,9,1342.25,1344.5,1342.25,1343.5,4717
20120301|2012-02-08 20:30,9,1343.5,1345.5,1343,1345,3685
20120301|2012-02-08 21:00,9,1345,1345.25,1343.75,1343.75,1571
20120301|2012-02-08 21:30,9,1343.75,1345.25,1342.5,1343.25,2233
20120301|2012-02-08 22:00,9,1343.25,1344.5,1342.75,1344.5,771
20120301|2012-02-08 22:30,9,1344.5,1346,1344.25,1345.75,2019
20120301|2012-02-08 23:00,9,1345.75,1346.75,1345.75,1346.5,2547
20120301|2012-02-08 23:30,9,1346.5,1346.75,1345.25,1345.5,2334
20120301|2012-02-09 00:00,9,1345.75,1347.25,1345.5,1346.25,3352
20120301|2012-02-09 00:30,9,1346,1346.5,1345.5,1345.5,1252
20120301|2012-02-09 01:00,9,1345.5,1347.5,1345.5,1346.25,5797
20120301|2012-02-09 01:30,9,1346.25,1346.5,1344.25,1344.75,4919
20120301|2012-02-09 02:00,9,1345,1345.25,1342,1345,17578
20120301|2012-02-09 02:30,9,1345,1347.5,1344.75,1346.75,13477
20120301|2012-02-09 03:00,9,1346.5,1347.25,1345.75,1347,9755
20120301|2012-02-09 03:30,9,1347,1349.25,1345.75,1346,22964
20120301|2012-02-09 04:00,9,1346,1346.75,1344.75,1346,11994
20120301|2012-02-09 04:30,9,1346,1346.25,1343.75,1344.5,10235
20120301|2012-02-09 05:00,9,1344.5,1345.75,1344.25,1344.75,6405
20120301|2012-02-09 05:30,9,1344.5,1345.25,1343,1343.75,10232
20120301|2012-02-09 06:00,9,1343.75,1344.75,1343,1344.25,11293
20120301|2012-02-09 06:30,9,1344,1346,1343.75,1345.5,11463
20120301|2012-02-09 07:00,9,1345.5,1350.5,1344.75,1350.25,47803
20120301|2012-02-09 07:30,9,1350.25,1352.5,1346.25,1348.25,73584
20120301|2012-02-09 08:00,9,1348.5,1349.75,1347.25,1349.5,36067
20120301|2012-02-09 08:30,9,1349.5,1350.25,1346,1348.25,109686
20120301|2012-02-09 09:00,9,1348.5,1349.25,1341.25,1342.75,108416
20120301|2012-02-09 09:30,9,1342.5,1346,1341,1345.25,92890
20120301|2012-02-09 10:00,9,1345.25,1346.75,1344.5,1345.25,55098
20120301|2012-02-09 10:30,9,1345,1348.25,1343.5,1348.25,74887
20120301|2012-02-09 11:00,9,1348,1349.5,1347.75,1348,38514
20120301|2012-02-09 11:30,9,1347.75,1350,1347.5,1349.75,27592
20120301|2012-02-09 12:00,9,1349.5,1351.25,1348.5,1350.75,38582
20120301|2012-02-09 12:30,9,1350.75,1351.25,1349.25,1350.25,25765
20120301|2012-02-09 13:00,9,1350.25,1351,1349.5,1350.5,23380
20120301|2012-02-09 13:30,9,1350.5,1351.25,1349.5,1349.75,20670
20120301|2012-02-09 14:00,9,1349.5,1350.75,1348.5,1349.75,32378
20120301|2012-02-09 14:30,9,1349.5,1350,1348,1349,63347
20120301|2012-02-09 15:00,9,1348.75,1349.75,1348,1348.25,54521
20120301|2012-02-09 15:30,10,1348,1348.25,1347.25,1347.5,4774
20120301|2012-02-09 16:00,10,1347.75,1347.75,1346.5,1347.25,3423
20120301|2012-02-09 17:00,10,1346.75,1347.25,1346,1346.25,2810
20120301|2012-02-09 17:30,10,1346.25,1347,1346,1346.5,1436
20120301|2012-02-09 18:00,10,1346.75,1347,1346,1346.25,2016
20120301|2012-02-09 18:30,10,1346.25,1346.25,1345.5,1346.25,2276
20120301|2012-02-09 19:00,10,1346.25,1346.25,1344.5,1345,3861
20120301|2012-02-09 19:30,10,1345.25,1345.25,1344.25,1344.25,2425
20120301|2012-02-09 20:00,10,1344.25,1344.75,1344,1344.25,2023
20120301|2012-02-09 20:30,10,1344.25,1344.5,1343.5,1343.75,2796
20120301|2012-02-09 21:00,10,1343.75,1344.25,1343.25,1343.5,858
20120301|2012-02-09 21:30,10,1343.5,1343.5,1342.5,1343.25,3081
20120301|2012-02-09 22:00,10,1343.25,1343.5,1343,1343.25,844
20120301|2012-02-09 22:30,10,1343.25,1343.25,1342,1342.25,2242
20120301|2012-02-09 23:00,10,1342.25,1342.25,1341,1342,5361
20120301|2012-02-09 23:30,10,1342,1342.5,1341.5,1342.25,1917
20120301|2012-02-10 00:00,10,1342.25,1342.75,1341.5,1341.5,2471
20120301|2012-02-10 00:30,10,1341.75,1342,1341.5,1342,1508
20120301|2012-02-10 01:00,10,1341.75,1342.75,1341.25,1341.5,5263
20120301|2012-02-10 01:30,10,1341.75,1342,1340,1340.25,9144
20120301|2012-02-10 02:00,10,1340.25,1342,1339.5,1341.25,19918
20120301|2012-02-10 02:30,10,1341.5,1342,1339.25,1341.75,15048
20120301|2012-02-10 03:00,10,1341.75,1342.25,1340.75,1341.5,9754
20120301|2012-02-10 03:30,10,1341.75,1343,1341.25,1341.5,8150
20120301|2012-02-10 04:00,10,1341.5,1341.5,1339.25,1339.5,13130
20120301|2012-02-10 04:30,10,1339.5,1341.5,1339,1340.5,10999
20120301|2012-02-10 05:00,10,1340.5,1341,1340,1340.25,6517
20120301|2012-02-10 05:30,10,1340.25,1340.25,1339,1339.75,10114
20120301|2012-02-10 06:00,10,1339.5,1339.75,1334.75,1337.25,54825
20120301|2012-02-10 06:30,10,1337.25,1337.75,1335.75,1337,24631
20120301|2012-02-10 07:00,10,1337,1338.25,1335.25,1335.75,33676
20120301|2012-02-10 07:30,10,1335.75,1337,1334.25,1336.25,37886
20120301|2012-02-10 08:00,10,1336.25,1338,1335.5,1337,39008
20120301|2012-02-10 08:30,10,1337,1339,1335.25,1335.75,115880
20120301|2012-02-10 09:00,10,1335.75,1337,1333.75,1336.25,111921
20120301|2012-02-10 09:30,10,1336.25,1337.75,1335.25,1337.25,65646
20120301|2012-02-10 10:00,10,1337.5,1339,1337,1337,49898
20120301|2012-02-10 10:30,10,1337.25,1339.5,1336.5,1338.25,39656
20120301|2012-02-10 11:00,10,1338.25,1339.25,1337.5,1337.75,31671
20120301|2012-02-10 11:30,10,1337.75,1340,1337.5,1339.75,24670
20120301|2012-02-10 12:00,10,1339.75,1340,1337.5,1337.5,22262
20120301|2012-02-10 12:30,10,1337.5,1337.75,1335,1335.25,32740
20120301|2012-02-10 13:00,10,1335.25,1337,1335,1336.75,30495
20120301|2012-02-10 13:30,10,1336.75,1337.5,1336.25,1336.5,17691
20120301|2012-02-10 14:00,10,1336.5,1336.75,1334,1336.5,52975
20120301|2012-02-10 14:30,10,1336.5,1339.5,1335.5,1339,122260
20120301|2012-02-10 15:00,10,1339.25,1341.25,1339.25,1340.5,93529
20120301|2012-02-12 17:00,13,1347.25,1347.75,1344.5,1344.75,20065
20120301|2012-02-12 17:30,13,1344.75,1346.5,1344.5,1346.25,5443
20120301|2012-02-12 18:00,13,1346.25,1347,1345.5,1346.25,6462
20120301|2012-02-12 18:30,13,1346,1346.25,1342.75,1342.75,6995
20120301|2012-02-12 19:00,13,1342.75,1345.5,1342.75,1344.5,4821
20120301|2012-02-12 19:30,13,1344.5,1345.75,1343.75,1345.5,4387
20120301|2012-02-12 20:00,13,1345.5,1346.25,1345,1345.75,3673
20120301|2012-02-12 20:30,13,1345.75,1346.75,1345.75,1346.25,2336
20120301|2012-02-12 21:00,13,1346.25,1347.25,1345.75,1346.75,3695
20120301|2012-02-12 21:30,13,1346.75,1347.75,1346.75,1347.25,2469
20120301|2012-02-12 22:00,13,1347.25,1347.75,1346.75,1347.25,1306
20120301|2012-02-12 22:30,13,1347.5,1347.75,1346.75,1347.5,1271
20120301|2012-02-12 23:00,13,1347.25,1348,1347,1347.25,1483
20120301|2012-02-12 23:30,13,1347.25,1347.75,1346.5,1346.5,1235
20120301|2012-02-13 00:00,13,1346.5,1347,1346.25,1346.5,1227
20120301|2012-02-13 00:30,13,1346.5,1347,1346,1346,1690
20120301|2012-02-13 01:00,13,1345.75,1349,1345.5,1347.75,10571
20120301|2012-02-13 01:30,13,1348,1348,1346.75,1347,4175
20120301|2012-02-13 02:00,13,1347,1349,1346.75,1348.75,17818
20120301|2012-02-13 02:30,13,1348.5,1352.25,1348.5,1351.25,29958
20120301|2012-02-13 03:00,13,1351.25,1351.75,1348.25,1348.5,18821
20120301|2012-02-13 03:30,13,1348.5,1349.75,1347.75,1348.75,9235
20120301|2012-02-13 04:00,13,1348.75,1349.5,1347.25,1348.25,11678
20120301|2012-02-13 04:30,13,1348.25,1349.75,1348,1349.75,6104
20120301|2012-02-13 05:00,13,1349.5,1350,1348.75,1349.25,5568
20120301|2012-02-13 05:30,13,1349.5,1350,1348.75,1348.75,6702
20120301|2012-02-13 06:00,13,1349,1350.25,1348.75,1350,7678
20120301|2012-02-13 06:30,13,1350,1351,1349.5,1350.75,11447
20120301|2012-02-13 07:00,13,1350.75,1351,1349,1349.25,16399
20120301|2012-02-13 07:30,13,1349.25,1349.75,1348,1348.75,20263
20120301|2012-02-13 08:00,13,1348.75,1349.75,1348.25,1348.5,17043
20120301|2012-02-13 08:30,13,1348.75,1350,1345.75,1347,92483
20120301|2012-02-13 09:00,13,1347,1348.25,1344.25,1345.25,65404
20120301|2012-02-13 09:30,13,1345.25,1346,1342.75,1345.5,72309
20120301|2012-02-13 10:00,13,1345.75,1346.75,1345,1345.5,44319
20120301|2012-02-13 10:30,13,1345.75,1347.5,1345.25,1346.75,29090
20120301|2012-02-13 11:00,13,1346.75,1347.5,1346,1346,18415
20120301|2012-02-13 11:30,13,1346,1347.25,1344.75,1347,22621
20120301|2012-02-13 12:00,13,1347,1348.75,1347,1348.25,26639
20120301|2012-02-13 12:30,13,1348.25,1349.5,1347.75,1348.75,21295
20120301|2012-02-13 13:00,13,1348.5,1349.75,1348.25,1349.25,16876
20120301|2012-02-13 13:30,13,1349.25,1350.75,1349,1349.75,24393
20120301|2012-02-13 14:00,13,1349.5,1350,1348.5,1349.25,26587
20120301|2012-02-13 14:30,13,1349.25,1349.75,1347.5,1348.75,59458
20120301|2012-02-13 15:00,13,1348.75,1349.75,1348.25,1349.5,65668
20120301|2012-02-13 15:30,14,1349.25,1349.5,1348.75,1349,5652
20120301|2012-02-13 16:00,14,1349.25,1349.5,1349,1349.25,1958
20120301|2012-02-13 17:00,14,1348,1348,1345.75,1346.25,9408
20120301|2012-02-13 17:30,14,1346,1346.75,1345.25,1346,3230
20120301|2012-02-13 18:00,14,1346.25,1347.5,1345.75,1347,3561
20120301|2012-02-13 18:30,14,1347,1347.75,1346.75,1347.5,1502
20120301|2012-02-13 19:00,14,1347.75,1347.75,1346.75,1346.75,1591
20120301|2012-02-13 19:30,14,1346.75,1347,1345.5,1346,2428
20120301|2012-02-13 20:00,14,1345.75,1346,1344.75,1345.25,2974
20120301|2012-02-13 20:30,14,1345.25,1346.75,1345.25,1346.25,1328
20120301|2012-02-13 21:00,14,1346.25,1346.5,1345.25,1345.5,966
20120301|2012-02-13 21:30,14,1345.5,1346.75,1345.25,1346.75,1439
20120301|2012-02-13 22:00,14,1346.75,1347.75,1346.25,1347,2747
20120301|2012-02-13 22:30,14,1347.25,1347.5,1345.25,1345.25,2458
20120301|2012-02-13 23:00,14,1345.25,1345.75,1344.75,1345.25,3973
20120301|2012-02-13 23:30,14,1345.25,1345.75,1345,1345.25,1941
20120301|2012-02-14 00:00,14,1345.5,1345.75,1344.5,1344.5,2273
20120301|2012-02-14 00:30,14,1344.5,1345.25,1344.25,1345,1499
20120301|2012-02-14 01:00,14,1345,1345.25,1343.75,1344.25,5125
20120301|2012-02-14 01:30,14,1344.25,1346,1344.25,1345.75,3813
20120301|2012-02-14 02:00,14,1346,1346.75,1344,1344.75,14557
20120301|2012-02-14 02:30,14,1344.75,1347.25,1344.5,1345.25,11707
20120301|2012-02-14 03:00,14,1345.5,1347.25,1345,1345.25,9556
20120301|2012-02-14 03:30,14,1345.5,1346.75,1344.5,1346.75,9034
20120301|2012-02-14 04:00,14,1347,1351.5,1347,1351.5,22259
20120301|2012-02-14 04:30,14,1351.25,1352,1350,1350.75,13410
20120301|2012-02-14 05:00,14,1350.75,1350.75,1349.5,1349.75,6648
20120301|2012-02-14 05:30,14,1349.75,1351.25,1349.5,1350.75,6852
20120301|2012-02-14 06:00,14,1350.75,1351.5,1350,1350.25,12614
20120301|2012-02-14 06:30,14,1350.25,1350.5,1348.25,1349,13622
20120301|2012-02-14 07:00,14,1348.75,1349.25,1347.5,1349,18867
20120301|2012-02-14 07:30,14,1349,1350.25,1343.75,1345,58756
20120301|2012-02-14 08:00,14,1345,1345.75,1343,1345.25,36356
20120301|2012-02-14 08:30,14,1345.5,1346.75,1344.25,1344.5,75544
20120301|2012-02-14 09:00,14,1344.5,1345.25,1341.5,1344,94826
20120301|2012-02-14 09:30,14,1344,1344.75,1341,1342.5,58464
20120301|2012-02-14 10:00,14,1342.5,1344.75,1342,1344.25,61882
20120301|2012-02-14 10:30,14,1344.5,1346.5,1344.25,1344.75,55412
20120301|2012-02-14 11:00,14,1344.75,1345.5,1343.25,1343.75,31927
20120301|2012-02-14 11:30,14,1344,1344.5,1341.75,1342,23426
20120301|2012-02-14 12:00,14,1342.25,1342.25,1340.25,1341.25,45648
20120301|2012-02-14 12:30,14,1341.25,1343.5,1341.25,1342.5,31035
20120301|2012-02-14 13:00,14,1342.75,1343.25,1339,1339.25,42663
20120301|2012-02-14 13:30,14,1339.25,1340.75,1338,1340.25,38936
20120301|2012-02-14 14:00,14,1340.25,1342.25,1337.75,1338.5,53209
20120301|2012-02-14 14:30,14,1338.75,1348,1337.75,1347.5,174474
20120301|2012-02-14 15:00,14,1347.75,1348,1346.5,1347.75,72291
20120301|2012-02-14 15:30,15,1347.5,1347.75,1346.5,1347.5,7877
20120301|2012-02-14 16:00,15,1347.75,1348,1347,1347.5,2438
20120301|2012-02-14 17:00,15,1347.5,1347.75,1346.75,1347,2455
20120301|2012-02-14 17:30,15,1347.25,1347.75,1346.75,1347.75,2155
20120301|2012-02-14 18:00,15,1347.5,1348,1346.75,1347.5,5023
20120301|2012-02-14 18:30,15,1347.75,1347.75,1346.75,1347,1324
20120301|2012-02-14 19:00,15,1346.75,1347.5,1346.75,1347,1442
20120301|2012-02-14 19:30,15,1347.25,1347.25,1346.5,1347,1820
20120301|2012-02-14 20:00,15,1346.75,1350.25,1346.75,1350.25,6443
20120301|2012-02-14 20:30,15,1350.25,1357.5,1350,1355.75,24782
20120301|2012-02-14 21:00,15,1356,1356.75,1354.75,1355,6117
20120301|2012-02-14 21:30,15,1354.75,1355.5,1354.75,1355,1854
20120301|2012-02-14 22:00,15,1355,1355.75,1354.75,1355.5,2315
20120301|2012-02-14 22:30,15,1355.25,1356,1354.75,1356,2718
20120301|2012-02-14 23:00,15,1355.75,1356.5,1355.25,1355.5,4472
20120301|2012-02-14 23:30,15,1355.5,1357.25,1355.5,1357,4081
20120301|2012-02-15 00:00,15,1357,1357,1355,1355,3003
20120301|2012-02-15 00:30,15,1354.75,1355.25,1354.25,1355,2877
20120301|2012-02-15 01:00,15,1355,1355.75,1353.75,1354,9351
20120301|2012-02-15 01:30,15,1354.25,1354.25,1353,1353.25,6441
20120301|2012-02-15 02:00,15,1353.25,1355.5,1352.75,1353,22047
20120301|2012-02-15 02:30,15,1353.25,1355.25,1352.25,1354.75,18551
20120301|2012-02-15 03:00,15,1354.75,1356.5,1354.5,1355.25,15212
20120301|2012-02-15 03:30,15,1355.25,1356.5,1355,1355.75,8814
20120301|2012-02-15 04:00,15,1356,1357,1355.75,1356.75,11028
20120301|2012-02-15 04:30,15,1356.5,1356.75,1354.25,1355.5,11584
20120301|2012-02-15 05:00,15,1355.5,1356,1354.75,1355.75,7517
20120301|2012-02-15 05:30,15,1355.75,1356.75,1355.25,1355.25,10616
20120301|2012-02-15 06:00,15,1355.5,1357.25,1355,1357,19240
20120301|2012-02-15 06:30,15,1357.25,1358,1355.25,1355.5,32725
20120301|2012-02-15 07:00,15,1355.5,1356.25,1350.75,1354,72875
20120301|2012-02-15 07:30,15,1353.75,1354.5,1351.5,1352.25,42679
20120301|2012-02-15 08:00,15,1352.25,1354.5,1351.5,1352,38723
20120301|2012-02-15 08:30,15,1351.75,1352.5,1348,1350.75,137925
20120301|2012-02-15 09:00,15,1350.75,1351.75,1347.5,1349.75,92444
20120301|2012-02-15 09:30,15,1349.75,1352,1348.75,1349.5,57496
20120301|2012-02-15 10:00,15,1349.5,1351.75,1348.75,1351.75,70919
20120301|2012-02-15 10:30,15,1351.75,1353.75,1350.75,1353,42767
20120301|2012-02-15 11:00,15,1353,1353.25,1351.25,1351.5,30780
20120301|2012-02-15 11:30,15,1351.25,1351.75,1344.5,1345.5,95174
20120301|2012-02-15 12:00,15,1345.5,1346.25,1342.25,1345.75,83327
20120301|2012-02-15 12:30,15,1345.75,1346.5,1343.25,1346.25,36478
20120301|2012-02-15 13:00,15,1346.5,1347.5,1341,1344.75,87224
20120301|2012-02-15 13:30,15,1344.75,1345,1339.75,1339.75,57575
20120301|2012-02-15 14:00,15,1339.75,1341.25,1338,1339.75,75532
20120301|2012-02-15 14:30,15,1339.75,1343.25,1339,1341,113772
20120301|2012-02-15 15:00,15,1341,1343.5,1340.75,1342.25,84838
20120301|2012-02-15 15:30,16,1341.75,1342,1338.75,1339.25,10725
20120301|2012-02-15 16:00,16,1339.25,1340.25,1339,1339.75,3096
20120301|2012-02-15 17:00,16,1339,1339.5,1338,1339,4059
20120301|2012-02-15 17:30,16,1339,1339.25,1338.5,1339,2152
20120301|2012-02-15 18:00,16,1339,1339.25,1336.5,1336.75,7727
20120301|2012-02-15 18:30,16,1336.75,1338.5,1336.75,1338.25,5339
20120301|2012-02-15 19:00,16,1338.25,1338.5,1337,1337,3367
20120301|2012-02-15 19:30,16,1337,1337.5,1336.25,1337.5,5194
20120301|2012-02-15 20:00,16,1337.25,1337.5,1334.5,1335,10002
20120301|2012-02-15 20:30,16,1335,1335.5,1334.5,1335,3196
20120301|2012-02-15 21:00,16,1335,1335.25,1334.5,1335.25,1801
20120301|2012-02-15 21:30,16,1335.25,1336,1335,1335.5,2294
20120301|2012-02-15 22:00,16,1335.75,1336,1335.25,1335.75,912
20120301|2012-02-15 22:30,16,1335.75,1335.75,1334.75,1335,1021
20120301|2012-02-15 23:00,16,1335,1335.75,1334.75,1334.75,1613
20120301|2012-02-15 23:30,16,1335,1335.75,1334.75,1335.25,1517
20120301|2012-02-16 00:00,16,1335.75,1335.75,1334.5,1335.5,3353
20120301|2012-02-16 00:30,16,1335.75,1336,1334.5,1335,3759
20120301|2012-02-16 01:00,16,1334.75,1338,1334.25,1337.25,10542
20120301|2012-02-16 01:30,16,1337.25,1338.25,1336.5,1338,4980
20120301|2012-02-16 02:00,16,1337.75,1338.5,1334.25,1334.25,22764
20120301|2012-02-16 02:30,16,1334.5,1337.5,1334.25,1337,22562
20120301|2012-02-16 03:00,16,1337,1337.5,1335.75,1336.5,10309
20120301|2012-02-16 03:30,16,1336.5,1338.5,1336.25,1336.75,10290
20120301|2012-02-16 04:00,16,1336.75,1337.5,1336,1336.5,7120
20120301|2012-02-16 04:30,16,1336.5,1338.5,1335.75,1338,13289
20120301|2012-02-16 05:00,16,1338,1339.25,1337,1338.25,13947
20120301|2012-02-16 05:30,16,1338.25,1338.25,1336.75,1337.5,8359
20120301|2012-02-16 06:00,16,1337.5,1338.5,1336.5,1336.75,12611
20120301|2012-02-16 06:30,16,1337,1337,1334.5,1335.5,32335
20120301|2012-02-16 07:00,16,1335.75,1338.25,1335,1337.75,22915
20120301|2012-02-16 07:30,16,1338,1341.25,1338,1339.5,67306
20120301|2012-02-16 08:00,16,1339.5,1341.75,1339,1341,39213
20120301|2012-02-16 08:30,16,1341.25,1343.5,1338.5,1342.25,130774
20120301|2012-02-16 09:00,16,1342,1346.25,1341.5,1346,100306
20120301|2012-02-16 09:30,16,1346,1347,1344.25,1344.75,69555
20120301|2012-02-16 10:00,16,1344.5,1347.5,1344,1347,57933
20120301|2012-02-16 10:30,16,1346.75,1352.25,1346,1351.25,104391
20120301|2012-02-16 11:00,16,1351.25,1353.75,1350.75,1352,78701
20120301|2012-02-16 11:30,16,1352.25,1353,1351.25,1352.75,29385
20120301|2012-02-16 12:00,16,1353,1355.5,1352.5,1354.5,46612
20120301|2012-02-16 12:30,16,1354.25,1356.5,1354.25,1355,32322
20120301|2012-02-16 13:00,16,1355.25,1355.75,1354,1355.25,24133
20120301|2012-02-16 13:30,16,1355,1356.75,1354.75,1355.75,30250
20120301|2012-02-16 14:00,16,1355.75,1356.25,1353.75,1355.5,42629
20120301|2012-02-16 14:30,16,1355.25,1357.25,1354.75,1355.75,97182
20120301|2012-02-16 15:00,16,1355.5,1355.75,1354,1354.75,87762
20120301|2012-02-16 15:30,17,1354.75,1355,1354.5,1354.75,4463
20120301|2012-02-16 16:00,17,1355,1355.5,1354.75,1355.5,3406
20120301|2012-02-16 17:00,17,1355.25,1356,1355,1355,3300
20120301|2012-02-16 17:30,17,1355.25,1355.25,1354.5,1354.75,2148
20120301|2012-02-16 18:00,17,1354.75,1356,1354.5,1355.25,3895
20120301|2012-02-16 18:30,17,1355.25,1355.75,1355,1355.5,1236
20120301|2012-02-16 19:00,17,1355.5,1356.5,1355.5,1356.25,3387
20120301|2012-02-16 19:30,17,1356,1356.75,1355.5,1355.5,2338
20120301|2012-02-16 20:00,17,1355.75,1356.5,1355.5,1355.5,1570
20120301|2012-02-16 20:30,17,1355.5,1355.75,1354.75,1355.25,1902
20120301|2012-02-16 21:00,17,1355,1355.5,1354.25,1354.5,1378
20120301|2012-02-16 21:30,17,1354.25,1354.75,1354.25,1354.5,786
20120301|2012-02-16 22:00,17,1354.75,1355,1354.25,1354.25,1204
20120301|2012-02-16 22:30,17,1354.5,1354.5,1354,1354.25,1561
20120301|2012-02-16 23:00,17,1354.25,1354.75,1354,1354.75,1239
20120301|2012-02-16 23:30,17,1354.5,1355.25,1354.5,1354.5,1338
20120301|2012-02-17 00:00,17,1354.5,1354.75,1353.75,1353.75,2083
20120301|2012-02-17 00:30,17,1353.75,1354.5,1353.5,1354.5,1494
20120301|2012-02-17 01:00,17,1354.5,1355.25,1354.25,1355.25,4505
20120301|2012-02-17 01:30,17,1355.25,1356.25,1355,1355.5,4455
20120301|2012-02-17 02:00,17,1355.5,1356,1353.5,1353.75,14731
20120301|2012-02-17 02:30,17,1354,1354.25,1353,1353.5,11429
20120301|2012-02-17 03:00,17,1353.5,1354.75,1353.5,1353.75,6146
20120301|2012-02-17 03:30,17,1353.75,1356,1353.75,1355.5,13320
20120301|2012-02-17 04:00,17,1355.5,1356,1354.75,1355,6670
20120301|2012-02-17 04:30,17,1355,1355.5,1354.5,1355,6578
20120301|2012-02-17 05:00,17,1355,1355.5,1354,1355.5,8668
20120301|2012-02-17 05:30,17,1355.5,1355.75,1354.5,1355.75,7348
20120301|2012-02-17 06:00,17,1355.75,1358.75,1355.25,1358,25769
20120301|2012-02-17 06:30,17,1357.75,1358.25,1356.5,1357,13644
20120301|2012-02-17 07:00,17,1357,1357.5,1356,1356.75,17285
20120301|2012-02-17 07:30,17,1357,1358,1356.25,1356.75,18453
20120301|2012-02-17 08:00,17,1356.75,1360.75,1356.5,1360.5,58588
20120301|2012-02-17 08:30,17,1360.75,1361.25,1358,1359.25,122079
20120301|2012-02-17 09:00,17,1359.5,1359.75,1356.75,1358.25,66977
20120301|2012-02-17 09:30,17,1358,1358.75,1356.25,1357.25,47151
20120301|2012-02-17 10:00,17,1357,1357.25,1355,1356.25,65035
20120301|2012-02-17 10:30,17,1356.25,1357.5,1355.75,1356.75,32598
20120301|2012-02-17 11:00,17,1356.75,1357,1355.75,1356.75,16964
20120301|2012-02-17 11:30,17,1356.75,1357.25,1356.25,1356.75,19013
20120301|2012-02-17 12:00,17,1357,1358.25,1356.5,1358,18173
20120301|2012-02-17 12:30,17,1358,1358.5,1357.75,1358.25,12851
20120301|2012-02-17 13:00,17,1358.25,1358.75,1358,1358.75,13881
20120301|2012-02-17 13:30,17,1358.75,1359.25,1358.25,1359,19554
20120301|2012-02-17 14:00,17,1359,1360.75,1358.25,1360.5,30525
20120301|2012-02-17 14:30,17,1360.5,1360.75,1358.5,1359.25,89695
20120301|2012-02-17 15:00,17,1359.25,1360.25,1359,1360.25,66240
20120301|2012-02-19 17:00,21,1366.75,1369.5,1366.5,1368.25,18660
20120301|2012-02-19 17:30,21,1368.5,1368.75,1367.25,1368.25,5203
20120301|2012-02-19 18:00,21,1368.5,1368.75,1367.5,1368,5509
20120301|2012-02-19 18:30,21,1368.25,1368.75,1367.75,1368.25,2516
20120301|2012-02-19 19:00,21,1368,1368.25,1367.25,1367.75,2463
20120301|2012-02-19 19:30,21,1367.5,1368.25,1367,1367.5,1689
20120301|2012-02-19 20:00,21,1367.5,1368.5,1367.5,1368.25,1081
20120301|2012-02-19 20:30,21,1368,1368.25,1367.25,1367.25,1550
20120301|2012-02-19 21:00,21,1367.25,1368,1367,1368,1657
20120301|2012-02-19 21:30,21,1367.75,1368.25,1367.25,1367.5,1420
20120301|2012-02-19 22:00,21,1367.5,1367.75,1366.25,1366.25,1938
20120301|2012-02-19 22:30,21,1366.5,1367.25,1365.75,1367,2019
20120301|2012-02-19 23:00,21,1366.75,1368,1366.75,1367.5,1836
20120301|2012-02-19 23:30,21,1367.5,1367.75,1366.5,1366.75,1257
20120301|2012-02-20 00:00,21,1366.75,1367.25,1365.75,1366.25,2021
20120301|2012-02-20 00:30,21,1366.25,1366.25,1365.25,1365.75,2264
20120301|2012-02-20 01:00,21,1365.75,1365.75,1364.25,1364.75,4604
20120301|2012-02-20 01:30,21,1364.75,1365,1364,1364.25,2196
20120301|2012-02-20 02:00,21,1364.25,1364.75,1362.25,1362.75,15211
20120301|2012-02-20 02:30,21,1362.5,1363.75,1362.25,1363.5,8064
20120301|2012-02-20 03:00,21,1363.5,1366.5,1363.25,1366.25,11799
20120301|2012-02-20 03:30,21,1366.25,1366.75,1365,1365.25,8645
20120301|2012-02-20 04:00,21,1365.25,1366,1364.5,1365.25,9648
20120301|2012-02-20 04:30,21,1365.5,1367.5,1365.25,1367,8459
20120301|2012-02-20 05:00,21,1367,1367.75,1366.75,1367.25,7131
20120301|2012-02-20 05:30,21,1367.5,1368,1366.5,1366.5,5575
20120301|2012-02-20 06:00,21,1366.5,1366.75,1365.5,1366.25,4839
20120301|2012-02-20 06:30,21,1366,1367.5,1365.75,1367.25,3433
20120301|2012-02-20 07:00,21,1367.25,1367.75,1366.75,1367,4043
20120301|2012-02-20 07:30,21,1367,1367.25,1365.25,1366,3506
20120301|2012-02-20 08:00,21,1366,1366.25,1364.25,1364.25,4585
20120301|2012-02-20 08:30,21,1364.5,1365.25,1364,1364.75,11017
20120301|2012-02-20 09:00,21,1364.75,1366.25,1364.5,1366.25,5564
20120301|2012-02-20 09:30,21,1366,1367.25,1366,1367.25,8712
20120301|2012-02-20 10:00,21,1367.25,1367.5,1365.5,1366.5,9206
20120301|2012-02-20 17:00,21,1366,1366.25,1361.75,1362.25,10033
20120301|2012-02-20 17:30,21,1362.25,1363,1362,1362.5,2996
20120301|2012-02-20 18:00,21,1362.5,1363.75,1362.5,1363,3787
20120301|2012-02-20 18:30,21,1363,1365.25,1362.5,1364.75,4203
20120301|2012-02-20 19:00,21,1364.75,1365.75,1364.5,1364.75,3710
20120301|2012-02-20 19:30,21,1365,1365.25,1364.5,1364.75,2067
20120301|2012-02-20 20:00,21,1364.75,1365.25,1363.25,1364,2508
20120301|2012-02-20 20:30,21,1364,1366.5,1362.25,1364.75,10557
20120301|2012-02-20 21:00,21,1364.75,1367.5,1364.5,1366.75,8004
20120301|2012-02-20 21:30,21,1366.75,1366.75,1363.75,1364.25,5932
20120301|2012-02-20 22:00,21,1364.25,1365,1362.75,1364,3045
20120301|2012-02-20 22:30,21,1364,1365.25,1363.5,1365,2169
20120301|2012-02-20 23:00,21,1365,1366,1364.5,1365.75,2428
20120301|2012-02-20 23:30,21,1365.75,1366.75,1365,1366.25,2502
20120301|2012-02-21 00:00,21,1366,1367.5,1366,1367.25,3050
20120301|2012-02-21 00:30,21,1367.25,1367.75,1367,1367.5,1750
20120301|2012-02-21 01:00,21,1367.25,1367.5,1365,1365.25,6850
20120301|2012-02-21 01:30,21,1365.25,1366.5,1363.75,1366.5,5400
20120301|2012-02-21 02:00,21,1366.25,1366.5,1362.5,1364,16460
20120301|2012-02-21 02:30,21,1364.25,1365.75,1363.75,1365,10587
20120301|2012-02-21 03:00,21,1365,1367,1365,1365.5,13842
20120301|2012-02-21 03:30,21,1365.75,1366,1362.75,1363.5,15041
20120301|2012-02-21 04:00,21,1363.5,1364.25,1361.75,1363,19448
20120301|2012-02-21 04:30,21,1363,1364.25,1362,1362.25,9763
20120301|2012-02-21 05:00,21,1362.25,1362.75,1361,1362.25,14508
20120301|2012-02-21 05:30,21,1362.25,1362.75,1360.5,1361.5,12866
20120301|2012-02-21 06:00,21,1361.5,1362.75,1360.75,1361.5,18574
20120301|2012-02-21 06:30,21,1361.75,1363.5,1361.75,1361.75,11676
20120301|2012-02-21 07:00,21,1361.75,1362.5,1360.25,1362,18390
20120301|2012-02-21 07:30,21,1362,1363.25,1361.25,1363.25,15713
20120301|2012-02-21 08:00,21,1363.25,1364,1362.5,1362.75,19667
20120301|2012-02-21 08:30,21,1362.5,1363.5,1358.75,1359.5,93274
20120301|2012-02-21 09:00,21,1359.5,1361.5,1358.75,1361.25,52483
20120301|2012-02-21 09:30,21,1361,1364.75,1361,1364.5,69103
20120301|2012-02-21 10:00,21,1364.5,1365,1363.75,1364.5,31805
20120301|2012-02-21 10:30,21,1364.5,1364.75,1363,1363.5,32616
20120301|2012-02-21 11:00,21,1363.5,1365.75,1363.25,1364.25,45407
20120301|2012-02-21 11:30,21,1364,1364.5,1363.25,1363.5,13370
20120301|2012-02-21 12:00,21,1363.5,1364.5,1363,1364,14254
20120301|2012-02-21 12:30,21,1364,1364.5,1361.75,1362.25,28193
20120301|2012-02-21 13:00,21,1362.25,1362.75,1359.25,1360,39800
20120301|2012-02-21 13:30,21,1360.25,1360.25,1355.75,1357,51340
20120301|2012-02-21 14:00,21,1357,1358.5,1355.75,1357.25,41553
20120301|2012-02-21 14:30,21,1357,1360,1355.75,1360,75109
20120301|2012-02-21 15:00,21,1360.25,1360.5,1359,1360.25,64454
20120301|2012-02-21 15:30,22,1359.75,1361,1359,1360.75,7621
20120301|2012-02-21 16:00,22,1360.5,1360.75,1360,1360.5,1032
20120301|2012-02-21 17:00,22,1360.75,1360.75,1360.25,1360.75,874
20120301|2012-02-21 17:30,22,1360.75,1360.75,1359.5,1359.75,1635
20120301|2012-02-21 18:00,22,1359.75,1360,1359,1359.5,2227
20120301|2012-02-21 18:30,22,1359.25,1359.75,1359,1359.25,1967
20120301|2012-02-21 19:00,22,1359.25,1359.5,1358.25,1358.75,2419
20120301|2012-02-21 19:30,22,1358.5,1359.25,1358.25,1358.75,2941
20120301|2012-02-21 20:00,22,1358.75,1359.75,1358.5,1359.25,2409
20120301|2012-02-21 20:30,22,1359.5,1359.5,1358.5,1358.75,1827
20120301|2012-02-21 21:00,22,1358.75,1360.5,1358.5,1360.5,2084
20120301|2012-02-21 21:30,22,1360.25,1362.25,1360.25,1361.75,4085
20120301|2012-02-21 22:00,22,1361.75,1362.25,1361.25,1362,1871
20120301|2012-02-21 22:30,22,1362,1362.25,1361.25,1361.5,877
20120301|2012-02-21 23:00,22,1361.5,1361.75,1361.25,1361.5,813
20120301|2012-02-21 23:30,22,1361.5,1362.75,1361.5,1362.75,1673
20120301|2012-02-22 00:00,22,1362.5,1363,1362,1362.5,1755
20120301|2012-02-22 00:30,22,1362.5,1362.75,1362.25,1362.75,1083
20120301|2012-02-22 01:00,22,1363,1364,1362.5,1363.75,4014
20120301|2012-02-22 01:30,22,1363.75,1364,1363,1363.25,3128
20120301|2012-02-22 02:00,22,1363.25,1364,1362,1362,12310
20120301|2012-02-22 02:30,22,1362.25,1362.5,1360.5,1360.75,18267
20120301|2012-02-22 03:00,22,1360.75,1361,1358.75,1359.5,15546
20120301|2012-02-22 03:30,22,1359.75,1360.5,1358.25,1359.5,16872
20120301|2012-02-22 04:00,22,1359.25,1360,1358.5,1359.5,7724
20120301|2012-02-22 04:30,22,1359.25,1360,1358.5,1359,7427
20120301|2012-02-22 05:00,22,1359.25,1359.25,1357,1358.5,14011
20120301|2012-02-22 05:30,22,1358.5,1358.5,1356.75,1356.75,13568
20120301|2012-02-22 06:00,22,1356.75,1358.5,1356.5,1358,11918
20120301|2012-02-22 06:30,22,1358,1360,1357.75,1358.5,15405
20120301|2012-02-22 07:00,22,1358.5,1359,1356.5,1357.5,16455
20120301|2012-02-22 07:30,22,1357.5,1359,1356.75,1359,17103
20120301|2012-02-22 08:00,22,1359,1359.5,1357.5,1358,19851
20120301|2012-02-22 08:30,22,1357.75,1359.75,1357,1358.75,81492
20120301|2012-02-22 09:00,22,1358.75,1360.75,1355.75,1358,91600
20120301|2012-02-22 09:30,22,1358,1359.25,1356,1358.25,60896
20120301|2012-02-22 10:00,22,1358,1359.75,1356.5,1357.25,62839
20120301|2012-02-22 10:30,22,1357,1357.75,1353.5,1354.75,73173
20120301|2012-02-22 11:00,22,1354.75,1355.25,1353,1355,43796
20120301|2012-02-22 11:30,22,1355,1355.5,1354.25,1355.25,19295
20120301|2012-02-22 12:00,22,1355.25,1358.5,1354.75,1357.75,34812
20120301|2012-02-22 12:30,22,1358,1358.75,1356.75,1358,23763
20120301|2012-02-22 13:00,22,1358.25,1359,1357.5,1358,16944
20120301|2012-02-22 13:30,22,1358.25,1358.25,1355.75,1355.75,24046
20120301|2012-02-22 14:00,22,1355.75,1357.75,1355.25,1356.25,31652
20120301|2012-02-22 14:30,22,1356.25,1358,1354,1355.25,80340
20120301|2012-02-22 15:00,22,1355,1356.25,1354.75,1356,55836
20120301|2012-02-22 15:30,23,1356,1356.75,1355.5,1356.75,3740
20120301|2012-02-22 16:00,23,1356.75,1356.75,1354.75,1355.25,2319
20120301|2012-02-22 17:00,23,1355.25,1355.5,1354.75,1354.75,1612
20120301|2012-02-22 17:30,23,1355,1355.5,1354.5,1355.5,1206
20120301|2012-02-22 18:00,23,1355.5,1355.75,1354.75,1355,2635
20120301|2012-02-22 18:30,23,1355,1355.25,1353.25,1353.25,3711
20120301|2012-02-22 19:00,23,1353.5,1354.75,1353.25,1354.25,2794
20120301|2012-02-22 19:30,23,1354.25,1355.25,1354,1354.5,2118
20120301|2012-02-22 20:00,23,1354.5,1355,1354.25,1354.5,1561
20120301|2012-02-22 20:30,23,1354.5,1355.75,1354.25,1355.5,1386
20120301|2012-02-22 21:00,23,1355.5,1356.25,1355.25,1355.25,2287
20120301|2012-02-22 21:30,23,1355.25,1355.75,1354.75,1355,1267
20120301|2012-02-22 22:00,23,1355,1355.5,1354.75,1355.25,1037
20120301|2012-02-22 22:30,23,1355.5,1355.5,1354.75,1354.75,1220
20120301|2012-02-22 23:00,23,1355,1355.75,1354.75,1355.25,1839
20120301|2012-02-22 23:30,23,1355.25,1356,1355,1355,1006
20120301|2012-02-23 00:00,23,1355.25,1355.5,1355,1355,767
20120301|2012-02-23 00:30,23,1355.25,1356.5,1355,1356.5,1133
20120301|2012-02-23 01:00,23,1356.25,1357.25,1355.75,1357,4214
20120301|2012-02-23 01:30,23,1357,1357,1355.5,1355.75,2685
20120301|2012-02-23 02:00,23,1355.75,1359.5,1355.25,1359,21946
20120301|2012-02-23 02:30,23,1359,1360.75,1358.75,1360.5,16460
20120301|2012-02-23 03:00,23,1360.5,1362.25,1360,1361,23317
20120301|2012-02-23 03:30,23,1361,1362,1358.75,1359.5,18867
20120301|2012-02-23 04:00,23,1359.25,1360.25,1355.25,1356,29114
20120301|2012-02-23 04:30,23,1355.75,1357.75,1355.5,1356.5,12715
20120301|2012-02-23 05:00,23,1356.25,1357.75,1356.25,1357.5,8776
20120301|2012-02-23 05:30,23,1357.25,1357.75,1355.75,1356,8521
20120301|2012-02-23 06:00,23,1356.25,1357,1355,1356.75,13006
20120301|2012-02-23 06:30,23,1356.5,1357.25,1356,1356,11974
20120301|2012-02-23 07:00,23,1356.25,1358.75,1355.75,1358,19763
20120301|2012-02-23 07:30,23,1358.25,1358.75,1357,1357.75,25338
20120301|2012-02-23 08:00,23,1357.75,1358,1353.75,1354.75,44729
20120301|2012-02-23 08:30,23,1354.75,1355,1350.25,1351.75,107879
20120301|2012-02-23 09:00,23,1351.75,1355.5,1351.5,1354.75,74044
20120301|2012-02-23 09:30,23,1354.5,1359,1354.25,1358.5,83905
20120301|2012-02-23 10:00,23,1358.75,1360.5,1357.75,1359.75,78373
20120301|2012-02-23 10:30,23,1359.5,1360.25,1358.5,1359,29422
20120301|2012-02-23 11:00,23,1359,1360.25,1358.75,1360,24829
20120301|2012-02-23 11:30,23,1360,1360.75,1358.25,1359.25,35726
20120301|2012-02-23 12:00,23,1359.25,1359.5,1357.75,1358.25,24923
20120301|2012-02-23 12:30,23,1358.25,1359.5,1357.25,1359.25,35657
20120301|2012-02-23 13:00,23,1359.25,1359.5,1358,1359.25,19959
20120301|2012-02-23 13:30,23,1359.5,1360.5,1358.5,1359.5,26729
20120301|2012-02-23 14:00,23,1359.5,1362,1359,1361.5,37265
20120301|2012-02-23 14:30,23,1361.5,1362.75,1360.75,1361.75,79198
20120301|2012-02-23 15:00,23,1361.75,1363.75,1361.25,1363.25,91894
20120301|2012-02-23 15:30,24,1363,1363.25,1362.25,1363,5222
20120301|2012-02-23 16:00,24,1363,1364.5,1363,1364,3315
20120301|2012-02-23 17:00,24,1364.25,1365.5,1364,1365,4512
20120301|2012-02-23 17:30,24,1365,1365.75,1364.5,1365,3046
20120301|2012-02-23 18:00,24,1365,1365.5,1364.5,1364.75,2676
20120301|2012-02-23 18:30,24,1364.75,1365.75,1364.75,1365.75,1802
20120301|2012-02-23 19:00,24,1365.5,1367,1365.25,1366.5,5273
20120301|2012-02-23 19:30,24,1366.5,1366.5,1365.25,1365.75,3008
20120301|2012-02-23 20:00,24,1365.75,1366.25,1365.5,1366,1440
20120301|2012-02-23 20:30,24,1366,1366.5,1365.25,1365.25,979
20120301|2012-02-23 21:00,24,1365.5,1366.25,1365.25,1365.75,1225
20120301|2012-02-23 21:30,24,1366,1366.75,1365.5,1366.5,1741
20120301|2012-02-23 22:00,24,1366.5,1366.5,1365.75,1365.75,759
20120301|2012-02-23 22:30,24,1365.75,1366.25,1365.5,1365.5,814
20120301|2012-02-23 23:00,24,1365.5,1366,1365.5,1365.75,1360
20120301|2012-02-23 23:30,24,1365.75,1366.75,1365.25,1365.25,2281
20120301|2012-02-24 00:00,24,1365.5,1365.75,1364.75,1365,2579
20120301|2012-02-24 00:30,24,1365.25,1366.25,1365,1366,1308
20120301|2012-02-24 01:00,24,1366,1367,1365.75,1366.25,3586
20120301|2012-02-24 01:30,24,1366.25,1366.75,1365.5,1366.5,4139
20120301|2012-02-24 02:00,24,1366.5,1367,1364.25,1364.75,15515
20120301|2012-02-24 02:30,24,1364.5,1367.25,1363.75,1366.5,16725
20120301|2012-02-24 03:00,24,1366.5,1367,1365.5,1366,13391
20120301|2012-02-24 03:30,24,1366,1368,1365.5,1367.5,14337
20120301|2012-02-24 04:00,24,1367.5,1368.5,1366.5,1366.75,13842
20120301|2012-02-24 04:30,24,1366.75,1367.5,1366,1366.5,9081
20120301|2012-02-24 05:00,24,1366.25,1367.75,1366,1367.25,8406
20120301|2012-02-24 05:30,24,1367.25,1367.75,1366.25,1367,8333
20120301|2012-02-24 06:00,24,1367,1367.75,1366.5,1367,7470
20120301|2012-02-24 06:30,24,1366.75,1367.25,1365,1365.5,8749
20120301|2012-02-24 07:00,24,1365.5,1366.25,1364.25,1364.5,17287
20120301|2012-02-24 07:30,24,1364.5,1365.5,1364.25,1365.25,15350
20120301|2012-02-24 08:00,24,1365.25,1365.25,1364.25,1364.75,14945
20120301|2012-02-24 08:30,24,1364.5,1365.5,1362.5,1365.25,91773
20120301|2012-02-24 09:00,24,1365,1366.25,1363,1364,59258
20120301|2012-02-24 09:30,24,1364,1365,1363,1363.75,31553
20120301|2012-02-24 10:00,24,1363.75,1366,1363.5,1366,39840
20120301|2012-02-24 10:30,24,1365.75,1367,1365.25,1366.75,29990
20120301|2012-02-24 11:00,24,1367,1367,1366.25,1366.75,18889
20120301|2012-02-24 11:30,24,1366.5,1367,1366,1366.75,23664
20120301|2012-02-24 12:00,24,1366.5,1367.25,1365.5,1365.75,24082
20120301|2012-02-24 12:30,24,1365.5,1366,1364,1365.25,35525
20120301|2012-02-24 13:00,24,1365,1365.75,1363.25,1363.25,26284
20120301|2012-02-24 13:30,24,1363.25,1363.5,1361.5,1363,44173
20120301|2012-02-24 14:00,24,1363,1364,1362.75,1363.25,19556
20120301|2012-02-24 14:30,24,1363,1364.25,1362,1364.25,74948
20120301|2012-02-24 15:00,24,1364.25,1364.5,1362.75,1363,68189
20120301|2012-02-26 17:00,27,1363.25,1364.25,1363.25,1363.75,5799
20120301|2012-02-26 17:30,27,1363.75,1365,1363.5,1363.75,2110
20120301|2012-02-26 18:00,27,1364,1364.25,1362.25,1362.25,4655
20120301|2012-02-26 18:30,27,1362.25,1362.5,1361.25,1362,4304
20120301|2012-02-26 19:00,27,1361.75,1362.5,1361,1362.25,3054
20120301|2012-02-26 19:30,27,1362,1363.5,1362,1362.75,2030
20120301|2012-02-26 20:00,27,1362.75,1363,1361.75,1362.5,1492
20120301|2012-02-26 20:30,27,1362.5,1362.75,1361.75,1361.75,1515
20120301|2012-02-26 21:00,27,1361.75,1362,1361.25,1361.75,1203
20120301|2012-02-26 21:30,27,1362,1362.25,1361.5,1362.25,930
20120301|2012-02-26 22:00,27,1362,1362.75,1361.75,1361.75,811
20120301|2012-02-26 22:30,27,1361.75,1361.75,1361,1361.25,1229
20120301|2012-02-26 23:00,27,1361.25,1362.25,1361,1362,1683
20120301|2012-02-26 23:30,27,1362,1362,1360.75,1361,2305
20120301|2012-02-27 00:00,27,1361.25,1361.75,1360.5,1360.75,1611
20120301|2012-02-27 00:30,27,1360.75,1360.75,1359,1359.25,3130
20120301|2012-02-27 01:00,27,1359.25,1360.25,1358.75,1359.75,5895
20120301|2012-02-27 01:30,27,1359.5,1362,1359.5,1361,6575
20120301|2012-02-27 02:00,27,1361.25,1361.25,1358.75,1359.75,14934
20120301|2012-02-27 02:30,27,1360,1360,1355.5,1356.75,25401
20120301|2012-02-27 03:00,27,1356.75,1357.75,1355.75,1357.5,15982
20120301|2012-02-27 03:30,27,1357.5,1357.75,1356.25,1356.75,9426
20120301|2012-02-27 04:00,27,1356.75,1358,1356.5,1356.75,10182
20120301|2012-02-27 04:30,27,1357,1357.5,1355.5,1355.75,10507
20120301|2012-02-27 05:00,27,1355.75,1357,1355.25,1356,9170
20120301|2012-02-27 05:30,27,1356,1357.25,1355.75,1356.5,6691
20120301|2012-02-27 06:00,27,1356.25,1357.75,1356.25,1356.75,8560
20120301|2012-02-27 06:30,27,1357,1358,1356.5,1357.25,12869
20120301|2012-02-27 07:00,27,1357.5,1357.75,1356.5,1357,16210
20120301|2012-02-27 07:30,27,1357,1357.25,1356.25,1357,17093
20120301|2012-02-27 08:00,27,1357.25,1357.25,1355.25,1355.25,26441
20120301|2012-02-27 08:30,27,1355.25,1356.5,1353,1356,114945
20120301|2012-02-27 09:00,27,1356,1359.75,1355.75,1359.5,99652
20120301|2012-02-27 09:30,27,1359.5,1363.25,1358.5,1362,85748
20120301|2012-02-27 10:00,27,1362.25,1367.75,1362,1366.25,80781
20120301|2012-02-27 10:30,27,1366.5,1367,1364.75,1366.25,44465
20120301|2012-02-27 11:00,27,1366,1367.5,1365,1366,40885
20120301|2012-02-27 11:30,27,1366,1369.75,1365.25,1368,36736
20120301|2012-02-27 12:00,27,1368,1368.25,1366.75,1367,18052
20120301|2012-02-27 12:30,27,1366.75,1368,1366,1366.5,16984
20120301|2012-02-27 13:00,27,1366.5,1367.75,1366.25,1367,13942
20120301|2012-02-27 13:30,27,1366.75,1368.25,1366.5,1368,16956
20120301|2012-02-27 14:00,27,1368,1370.5,1366.5,1367.5,53154
20120301|2012-02-27 14:30,27,1367.75,1369,1366,1366.5,79242
20120301|2012-02-27 15:00,27,1366.25,1367.75,1366.25,1367.5,45532
20120301|2012-02-27 15:30,28,1367.25,1367.5,1365.5,1366.75,7240
20120301|2012-02-27 16:00,28,1367,1367.25,1366.5,1366.75,1734
20120301|2012-02-27 17:00,28,1367,1368,1366.5,1367.75,6306
20120301|2012-02-27 17:30,28,1367.75,1368,1367.25,1367.25,1495
20120301|2012-02-27 18:00,28,1367.25,1368.5,1367.25,1367.75,2599
20120301|2012-02-27 18:30,28,1368,1368,1366.5,1367,2475
20120301|2012-02-27 19:00,28,1367,1367.75,1366.5,1367.75,1438
20120301|2012-02-27 19:30,28,1367.75,1368.5,1367.5,1367.75,2095
20120301|2012-02-27 20:00,28,1368,1368.25,1367.5,1368,1226
20120301|2012-02-27 20:30,28,1367.75,1368,1367.25,1367.75,623
20120301|2012-02-27 21:00,28,1367.75,1367.75,1366.75,1366.75,924
20120301|2012-02-27 21:30,28,1367,1368,1367,1367.75,1294
20120301|2012-02-27 22:00,28,1367.5,1367.75,1366.5,1367.25,1686
20120301|2012-02-27 22:30,28,1367.5,1369.5,1367,1369,4873
20120301|2012-02-27 23:00,28,1369,1369.5,1368.5,1368.75,1900
20120301|2012-02-27 23:30,28,1368.75,1372.75,1368.75,1372,8465
20120301|2012-02-28 00:00,28,1372,1372.75,1371.5,1371.75,2834
20120301|2012-02-28 00:30,28,1372,1372.5,1371.25,1371.5,2702
20120301|2012-02-28 01:00,28,1371.5,1372,1370.25,1370.75,4389
20120301|2012-02-28 01:30,28,1370.5,1372,1370,1371.5,5406
20120301|2012-02-28 02:00,28,1371.75,1372.25,1370.25,1371.5,20218
20120301|2012-02-28 02:30,28,1371.75,1373.75,1371.5,1372.5,16372
20120301|2012-02-28 03:00,28,1372.5,1372.75,1371,1371.5,9938
20120301|2012-02-28 03:30,28,1371.5,1372.5,1371,1372,8406
20120301|2012-02-28 04:00,28,1372,1372.25,1370.75,1371,9997
20120301|2012-02-28 04:30,28,1371.25,1372.5,1370.75,1372.25,7842
20120301|2012-02-28 05:00,28,1372.5,1373,1371.5,1372.75,7176
20120301|2012-02-28 05:30,28,1372.75,1372.75,1371.25,1371.75,10818
20120301|2012-02-28 06:00,28,1371.75,1372.75,1371.25,1372.5,8248
20120301|2012-02-28 06:30,28,1372.5,1373.25,1372.25,1372.25,11114
20120301|2012-02-28 07:00,28,1372.25,1372.75,1371.25,1372,17732
20120301|2012-02-28 07:30,28,1372,1372,1366.25,1367.5,97700
20120301|2012-02-28 08:00,28,1367.25,1368.75,1366,1367.25,41820
20120301|2012-02-28 08:30,28,1367.25,1368.5,1364.5,1368.25,87795
20120301|2012-02-28 09:00,28,1369.5,1371,1365.75,1368.25,100106
20120301|2012-02-28 09:30,28,1368.25,1371.5,1368,1370,72496
20120301|2012-02-28 10:00,28,1370,1372,1369.25,1371,55016
20120301|2012-02-28 10:30,28,1371,1371.75,1369.5,1370.5,34379
20120301|2012-02-28 11:00,28,1370.5,1371.25,1369.5,1370,25054
20120301|2012-02-28 11:30,28,1370,1371.25,1369.5,1370.75,17917
20120301|2012-02-28 12:00,28,1371,1371.25,1370,1370.25,13762
20120301|2012-02-28 12:30,28,1370.5,1370.5,1366.25,1367,40973
20120301|2012-02-28 13:00,28,1367,1368,1366,1366.75,25738
20120301|2012-02-28 13:30,28,1366.5,1368.75,1366.25,1368,28455
20120301|2012-02-28 14:00,28,1368.25,1370.5,1367.5,1370.25,28782
20120301|2012-02-28 14:30,28,1370.5,1372,1369.5,1371,76750
20120301|2012-02-28 15:00,28,1371,1371.75,1370.25,1371.5,61026
20120301|2012-02-28 15:30,29,1371.25,1371.5,1370.25,1370.75,4875
20120301|2012-02-28 16:00,29,1370.5,1371.5,1370.25,1371,2177
20120301|2012-02-28 17:00,29,1370.75,1371.5,1370.75,1371.5,2590
20120301|2012-02-28 17:30,29,1371.5,1371.5,1371,1371.25,1358
20120301|2012-02-28 18:00,29,1371.5,1372,1370.5,1371.5,3257
20120301|2012-02-28 18:30,29,1371.5,1372.5,1371.5,1372,3144
20120301|2012-02-28 19:00,29,1372,1372.75,1371.75,1372.25,2321
20120301|2012-02-28 19:30,29,1372,1372.5,1371.25,1372,2306
20120301|2012-02-28 20:00,29,1371.75,1373.25,1371.75,1372.75,3164
20120301|2012-02-28 20:30,29,1372.75,1373.5,1372.5,1372.75,2166
20120301|2012-02-28 21:00,29,1372.75,1373,1372.25,1372.5,1188
20120301|2012-02-28 21:30,29,1372.5,1373,1372.25,1372.5,472
20120301|2012-02-28 22:00,29,1372.5,1373.25,1372.25,1372.75,1323
20120301|2012-02-28 22:30,29,1372.75,1373.25,1372.75,1373,765
20120301|2012-02-28 23:00,29,1373,1373.25,1371.75,1372.25,2826
20120301|2012-02-28 23:30,29,1372.25,1372.25,1370.5,1370.75,3750
20120301|2012-02-29 00:00,29,1370.75,1371.5,1370.5,1371,2279
20120301|2012-02-29 00:30,29,1371.25,1372.5,1370.5,1372.25,4019
20120301|2012-02-29 01:00,29,1372.25,1373.25,1371.5,1372.5,4826
20120301|2012-02-29 01:30,29,1372.25,1373.25,1372.25,1372.75,3507
20120301|2012-02-29 02:00,29,1372.5,1374.5,1371.75,1373.5,16237
20120301|2012-02-29 02:30,29,1373.5,1374.5,1372.5,1372.75,13058
20120301|2012-02-29 03:00,29,1372.75,1373.75,1371.75,1373,10752
20120301|2012-02-29 03:30,29,1373,1374,1372.5,1373.75,7767
20120301|2012-02-29 04:00,29,1373.75,1375.25,1371.25,1374.5,37933
20120301|2012-02-29 04:30,29,1374.75,1376.75,1371.5,1374.25,53494
20120301|2012-02-29 05:00,29,1374,1374.5,1371.5,1372.75,21012
20120301|2012-02-29 05:30,29,1372.5,1373.5,1371.25,1373.5,13725
20120301|2012-02-29 06:00,29,1373.25,1374.75,1373.25,1373.75,17498
20120301|2012-02-29 06:30,29,1374,1374,1372.25,1372.25,13902
20120301|2012-02-29 07:00,29,1372.5,1373.75,1371.75,1373,21624
20120301|2012-02-29 07:30,29,1373,1375.5,1372,1372,27177
20120301|2012-02-29 08:00,29,1372,1373.5,1372,1372.75,18675
20120301|2012-02-29 08:30,29,1373,1376.5,1372.5,1376.25,103888
20120301|2012-02-29 09:00,29,1376.25,1377.25,1372.25,1373.5,96219
20120301|2012-02-29 09:30,29,1373,1373.25,1363.75,1367.5,140256
20120301|2012-02-29 10:00,29,1367.75,1368.75,1363.5,1363.5,89558
20120301|2012-02-29 10:30,29,1363.75,1368.75,1363,1367.75,76527
20120301|2012-02-29 11:00,29,1368,1370.5,1366.75,1370.25,54620
20120301|2012-02-29 11:30,29,1370.25,1370.5,1367.75,1369,25981
20120301|2012-02-29 12:00,29,1369.25,1370.25,1367.5,1368.5,29269
20120301|2012-02-29 12:30,29,1368.5,1371.25,1367.75,1370.5,28933
20120301|2012-02-29 13:00,29,1370.5,1372,1369.25,1370.5,37782
20120301|2012-02-29 13:30,29,1370.5,1370.5,1367.75,1368,31234
20120301|2012-02-29 14:00,29,1368.25,1368.25,1365.5,1366.5,44608
20120301|2012-02-29 14:30,29,1366.25,1366.5,1362.25,1364,162814
20120301|2012-02-29 15:00,29,1363.75,1364,1356.75,1362.5,128598
20120301|2012-02-29 15:30,1,1362.25,1362.75,1359.25,1360.25,14333
20120301|2012-02-29 16:00,1,1360.5,1361.25,1358.75,1359.25,5857
20120301|2012-02-29 17:00,1,1359.75,1361.5,1359.75,1361.5,4566
20120301|2012-02-29 17:30,1,1361.5,1362.25,1360.75,1362,5490
20120301|2012-02-29 18:00,1,1362,1363.25,1359,1363,11299
20120301|2012-02-29 18:30,1,1362.75,1363.75,1362.5,1363.75,4046
20120301|2012-02-29 19:00,1,1363.5,1364.25,1362.75,1363.5,5654
20120301|2012-02-29 19:30,1,1363.25,1364,1362.75,1363.25,2394
20120301|2012-02-29 20:00,1,1363.25,1363.5,1362.5,1362.75,973
20120301|2012-02-29 20:30,1,1362.75,1363,1361.25,1361.5,2147
20120301|2012-02-29 21:00,1,1361.5,1362.75,1361,1362.5,1555
20120301|2012-02-29 21:30,1,1362.5,1363.5,1361.5,1361.75,3299
20120301|2012-02-29 22:00,1,1362,1362.5,1361.5,1362.25,1009
20120301|2012-02-29 22:30,1,1362.25,1363.25,1361.75,1363,1203
20120301|2012-02-29 23:00,1,1362.75,1362.75,1361.75,1362.25,2219
20120301|2012-02-29 23:30,1,1362.25,1362.5,1361,1361,1346
20120301|2012-03-01 00:00,1,1361.25,1362,1360,1361,2569
20120301|2012-03-01 00:30,1,1361,1361,1358.75,1360.25,6354
20120301|2012-03-01 01:00,1,1360,1362,1360,1360.25,5748
20120301|2012-03-01 01:30,1,1360.25,1361.75,1360.25,1361.25,4170
20120301|2012-03-01 02:00,1,1361,1362.75,1359,1362.5,28163
20120301|2012-03-01 02:30,1,1362.5,1364,1361.75,1363.75,16245
20120301|2012-03-01 03:00,1,1363.5,1365.5,1363.25,1365,17526
20120301|2012-03-01 03:30,1,1365,1366.5,1364.75,1365.75,13687
20120301|2012-03-01 04:00,1,1365.5,1366.75,1364.75,1366.5,12234
20120301|2012-03-01 04:30,1,1366.75,1366.75,1365,1365.75,7326
20120301|2012-03-01 05:00,1,1365.5,1366.75,1365.25,1366.5,10317
20120301|2012-03-01 05:30,1,1366.25,1368.5,1366,1367.75,23027
20120301|2012-03-01 06:00,1,1367.75,1368.5,1366.75,1367,16460
20120301|2012-03-01 06:30,1,1366.75,1368,1366,1367.5,24427
20120301|2012-03-01 07:00,1,1367.25,1369.25,1367.25,1368.75,31684
20120301|2012-03-01 07:30,1,1369,1369.25,1367.25,1368,33790
20120301|2012-03-01 08:00,1,1368.25,1369.25,1367.75,1368,28010
20120301|2012-03-01 08:30,1,1368.25,1373.5,1367.75,1373,129132
20120301|2012-03-01 09:00,1,1372.75,1373,1366.25,1371.25,134071
20120301|2012-03-01 09:30,1,1371,1371.5,1367.5,1369.75,70729
20120301|2012-03-01 10:00,1,1369.75,1371,1368.5,1371,71084
20120301|2012-03-01 10:30,1,1370.75,1372.75,1370,1372,58114
20120301|2012-03-01 11:00,1,1372,1373.75,1371.25,1372.75,27182
20120301|2012-03-01 11:30,1,1372.75,1373.5,1372,1372.75,21609
20120301|2012-03-01 12:00,1,1373,1374.75,1372,1374.75,31101
20120301|2012-03-01 12:30,1,1374.75,1375.25,1373.75,1374.25,20048
20120301|2012-03-01 13:00,1,1374.5,1375.25,1372.25,1372.75,29282
20120301|2012-03-01 13:30,1,1372.75,1373.25,1371.75,1373,25819
20120301|2012-03-01 14:00,1,1373,1373.75,1368,1371,72812
20120301|2012-03-01 14:30,1,1370.75,1373.75,1367.75,1372.25,111573
20120301|2012-03-01 15:00,1,1372.5,1374.75,1371.75,1374.5,82191
20120301|2012-03-01 15:30,2,1374.5,1377,1374.25,1375,11564
20120301|2012-03-01 16:00,2,1374.75,1376,1374.5,1375.75,3078
20120301|2012-03-01 17:00,2,1375.5,1376,1375.5,1375.75,4212
20120301|2012-03-01 17:30,2,1375.75,1376.75,1375.5,1376.75,3530
20120301|2012-03-01 18:00,2,1376.5,1377,1376,1376.5,5171
20120301|2012-03-01 18:30,2,1376.75,1377,1375.5,1376,2184
20120301|2012-03-01 19:00,2,1375.75,1376.25,1375.25,1375.25,2626
20120301|2012-03-01 19:30,2,1375.25,1376.25,1375,1375.5,2099
20120301|2012-03-01 20:00,2,1375.5,1375.75,1374.75,1375,1797
20120301|2012-03-01 20:30,2,1375,1375,1374.5,1374.75,831
20120301|2012-03-01 21:00,2,1374.75,1375.25,1374.5,1375,1220
20120301|2012-03-01 21:30,2,1375,1375.5,1374.75,1375.5,1605
20120301|2012-03-01 22:00,2,1375.25,1375.5,1374.25,1374.5,1914
20120301|2012-03-01 22:30,2,1374.5,1374.5,1374,1374.5,1493
20120301|2012-03-01 23:00,2,1374.25,1374.75,1374,1374.25,1310
20120301|2012-03-01 23:30,2,1374.5,1374.5,1373.75,1373.75,1099
20120301|2012-03-02 00:00,2,1374,1374.25,1373.25,1373.5,2401
20120301|2012-03-02 00:30,2,1373.5,1374.5,1373.25,1374.25,1630
20120301|2012-03-02 01:00,2,1374.25,1374.25,1372.75,1373.75,4883
20120301|2012-03-02 01:30,2,1373.75,1374,1372.75,1372.75,2517
20120301|2012-03-02 02:00,2,1372.75,1373.75,1371.75,1372.5,17804
20120301|2012-03-02 02:30,2,1372.5,1373,1371.25,1371.25,11904
20120301|2012-03-02 03:00,2,1371.5,1372.5,1371,1371.25,10353
20120301|2012-03-02 03:30,2,1371.25,1372,1371,1371,6756
20120301|2012-03-02 04:00,2,1371,1372.5,1371,1372,7913
20120301|2012-03-02 04:30,2,1372.25,1372.5,1371,1371.25,6333
20120301|2012-03-02 05:00,2,1371.5,1372,1371,1371.75,6470
20120301|2012-03-02 05:30,2,1371.5,1372.5,1371,1371.25,9072
20120301|2012-03-02 06:00,2,1371.5,1371.5,1369.25,1369.5,18717
20120301|2012-03-02 06:30,2,1369.5,1370,1368.25,1369.75,22691
20120301|2012-03-02 07:00,2,1369.75,1371.25,1369,1370.75,17592
20120301|2012-03-02 07:30,2,1370.75,1371.5,1369.75,1371.25,18173
20120301|2012-03-02 08:00,2,1371.5,1372.5,1370.5,1371.5,22192
20120301|2012-03-02 08:30,2,1371.75,1372.5,1369,1370,77343
20120301|2012-03-02 09:00,2,1369.75,1373.25,1369,1372.5,59873
20120301|2012-03-02 09:30,2,1372.5,1373,1370.25,1370.75,55151
20120301|2012-03-02 10:00,2,1370.5,1371.25,1369,1370.5,50621
20120301|2012-03-02 10:30,2,1370.25,1371.25,1367.25,1368.25,62543
20120301|2012-03-02 11:00,2,1368.5,1369,1366.25,1367.75,42175
20120301|2012-03-02 11:30,2,1367.5,1369,1367,1367.75,33174
20120301|2012-03-02 12:00,2,1368,1368.75,1365,1366,39553
20120301|2012-03-02 12:30,2,1366,1368,1366,1368,28209
20120301|2012-03-02 13:00,2,1367.75,1369,1367.25,1368,22160
20120301|2012-03-02 13:30,2,1368,1369,1367.25,1368.75,18745
20120301|2012-03-02 14:00,2,1369,1370,1368,1369.75,26550
20120301|2012-03-02 14:30,2,1369.75,1371,1367.5,1368.25,85972
20120301|2012-03-02 15:00,2,1368.5,1369.5,1368,1368.75,66243
20120301|2012-03-04 17:00,5,1367.25,1369.5,1367,1369.25,4818
20120301|2012-03-04 17:30,5,1369.25,1369.5,1367.75,1367.75,1682
20120301|2012-03-04 18:00,5,1367.75,1369,1367.5,1368.5,2277
20120301|2012-03-04 18:30,5,1368.75,1369,1367.75,1368.5,1691
20120301|2012-03-04 19:00,5,1368.5,1369.5,1368.5,1368.75,2875
20120301|2012-03-04 19:30,5,1369,1369.25,1368.25,1369,1357
20120301|2012-03-04 20:00,5,1368.75,1369,1367.25,1368,2424
20120301|2012-03-04 20:30,5,1368,1368,1365.75,1366.25,4213
20120301|2012-03-04 21:00,5,1366,1366.75,1365.5,1366.5,1629
20120301|2012-03-04 21:30,5,1366.5,1366.75,1365.25,1365.75,1912
20120301|2012-03-04 22:00,5,1365.75,1366.25,1365.25,1365.75,1534
20120301|2012-03-04 22:30,5,1366,1366.25,1365.5,1365.5,1054
20120301|2012-03-04 23:00,5,1365.25,1365.5,1364.25,1364.5,3502
20120301|2012-03-04 23:30,5,1364.5,1365.25,1364.25,1364.75,926
20120301|2012-03-05 00:00,5,1364.75,1365.5,1364.25,1365.5,1508
20120301|2012-03-05 00:30,5,1365.5,1366.25,1365,1365.25,2268
20120301|2012-03-05 01:00,5,1365.25,1365.25,1363.75,1364.25,4952
20120301|2012-03-05 01:30,5,1364.25,1365,1364,1364,2553
20120301|2012-03-05 02:00,5,1364,1366,1363.75,1364.5,16105
20120301|2012-03-05 02:30,5,1364.25,1365,1362,1362.25,16896
20120301|2012-03-05 03:00,5,1362,1362.25,1360.5,1361.25,24584
20120301|2012-03-05 03:30,5,1361.25,1362.5,1360.5,1362,12431
20120301|2012-03-05 04:00,5,1362,1363.25,1361.75,1363,10588
20120301|2012-03-05 04:30,5,1363,1363.5,1362.5,1362.75,6807
20120301|2012-03-05 05:00,5,1362.75,1363,1362,1363,5281
20120301|2012-03-05 05:30,5,1363,1363.5,1361.75,1362,7501
20120301|2012-03-05 06:00,5,1362,1363.5,1361.75,1363.5,7907
20120301|2012-03-05 06:30,5,1363.25,1364.5,1362.75,1364.5,11493
20120301|2012-03-05 07:00,5,1364.25,1366.75,1364.25,1366.75,29577
20120301|2012-03-05 07:30,5,1366.5,1366.75,1365.5,1365.75,15783
20120301|2012-03-05 08:00,5,1365.75,1366.75,1365.5,1366.25,20629
20120301|2012-03-05 08:30,5,1366,1366.5,1363.25,1364.75,79319
20120301|2012-03-05 09:00,5,1364.5,1367.25,1359.5,1360,119095
20120301|2012-03-05 09:30,5,1360.25,1362.5,1359.25,1361.25,67775
20120301|2012-03-05 10:00,5,1361.25,1362.5,1358,1360.5,76751
20120301|2012-03-05 10:30,5,1360.5,1361.25,1359,1360,51512
20120301|2012-03-05 11:00,5,1360,1361,1359.25,1360,19829
20120301|2012-03-05 11:30,5,1360.25,1360.75,1358.5,1359,23643
20120301|2012-03-05 12:00,5,1358.75,1361.25,1358.5,1360.75,23192
20120301|2012-03-05 12:30,5,1361,1361.25,1359,1359.75,22565
20120301|2012-03-05 13:00,5,1359.5,1362.25,1359.5,1361.75,24921
20120301|2012-03-05 13:30,5,1361.75,1363.75,1360.25,1363,32133
20120301|2012-03-05 14:00,5,1363.25,1364.75,1362.75,1364.25,37195
20120301|2012-03-05 14:30,5,1364.25,1364.75,1362.5,1363,70280
20120301|2012-03-05 15:00,5,1363,1364.5,1362.5,1364.25,60950
20120301|2012-03-05 15:30,6,1364,1364.25,1363,1363.25,4604
20120301|2012-03-05 16:00,6,1363.5,1363.5,1362.75,1362.75,1513
20120301|2012-03-05 17:00,6,1363.5,1364,1363,1363,2818
20120301|2012-03-05 17:30,6,1363.25,1364.75,1363,1364.75,2523
20120301|2012-03-05 18:00,6,1364.75,1365.75,1364,1364.75,4471
20120301|2012-03-05 18:30,6,1364.75,1365,1364.25,1364.5,1460
20120301|2012-03-05 19:00,6,1364.5,1364.75,1362.75,1363.5,4356
20120301|2012-03-05 19:30,6,1363.5,1363.5,1362,1363,4753
20120301|2012-03-05 20:00,6,1362.75,1363,1361.5,1362.25,3502
20120301|2012-03-05 20:30,6,1362,1362.5,1361.5,1362,1496
20120301|2012-03-05 21:00,6,1362,1362.25,1360.75,1361,2764
20120301|2012-03-05 21:30,6,1361.25,1361.75,1359.25,1360.75,6369
20120301|2012-03-05 22:00,6,1360.75,1360.75,1359.5,1359.75,3463
20120301|2012-03-05 22:30,6,1359.5,1360.25,1359,1359.75,2960
20120301|2012-03-05 23:00,6,1359.75,1361,1359.25,1360.25,4445
20120301|2012-03-05 23:30,6,1360,1361.75,1360,1361.75,2699
20120301|2012-03-06 00:00,6,1361.75,1362.25,1360.5,1361,2827
20120301|2012-03-06 00:30,6,1361,1361,1360.25,1360.5,1553
20120301|2012-03-06 01:00,6,1360.25,1360.75,1359.25,1359.75,4091
20120301|2012-03-06 01:30,6,1359.75,1360,1359,1359.75,4346
20120301|2012-03-06 02:00,6,1359.75,1359.75,1356.5,1357.25,30594
20120301|2012-03-06 02:30,6,1357,1358.75,1356.25,1356.75,23747
20120301|2012-03-06 03:00,6,1356.75,1357.5,1354.5,1354.75,28676
20120301|2012-03-06 03:30,6,1354.75,1355,1353,1354,40191
20120301|2012-03-06 04:00,6,1354,1355,1351.75,1352,35679
20120301|2012-03-06 04:30,6,1351.75,1353.75,1351.75,1353,19634
20120301|2012-03-06 05:00,6,1353.25,1354.25,1352.75,1354,12907
20120301|2012-03-06 05:30,6,1354,1354.25,1352,1352.75,16195
20120301|2012-03-06 06:00,6,1352.75,1354.5,1352.25,1354,17422
20120301|2012-03-06 06:30,6,1354,1354.75,1353,1353.5,23068
20120301|2012-03-06 07:00,6,1353.5,1354.25,1352.5,1353,22251
20120301|2012-03-06 07:30,6,1353,1354,1351.25,1352.25,39105
20120301|2012-03-06 08:00,6,1352,1352,1348.25,1348.5,99007
20120301|2012-03-06 08:30,6,1348.75,1349.5,1345.25,1346.25,162307
20120301|2012-03-06 09:00,6,1346,1347.5,1343,1344.75,106245
20120301|2012-03-06 09:30,6,1344.5,1346.75,1343,1344,84278
20120301|2012-03-06 10:00,6,1344,1346.5,1343.5,1346.5,82112
20120301|2012-03-06 10:30,6,1346.25,1346.25,1342.5,1343.5,81564
20120301|2012-03-06 11:00,6,1343.5,1344.25,1340.75,1341.25,65110
20120301|2012-03-06 11:30,6,1341,1343.25,1341,1342.25,36579
20120301|2012-03-06 12:00,6,1342.25,1343.25,1340.75,1341.25,43142
20120301|2012-03-06 12:30,6,1341.5,1342.75,1340.25,1341.5,38751
20120301|2012-03-06 13:00,6,1341.5,1343,1339.5,1340,49030
20120301|2012-03-06 13:30,6,1340,1341,1338.5,1339.25,49738
20120301|2012-03-06 14:00,6,1339.25,1341.75,1339.25,1341,41688
20120301|2012-03-06 14:30,6,1340.75,1343.75,1339.75,1342,114691
20120301|2012-03-06 15:00,6,1342.25,1342.75,1341,1341.5,89901
20120301|2012-03-06 15:30,7,1341.5,1343.25,1341.25,1342,7749
20120301|2012-03-06 16:00,7,1342.25,1342.5,1341.5,1342.25,2390
20120301|2012-03-06 17:00,7,1342.75,1343.5,1342.25,1343,4390
20120301|2012-03-06 17:30,7,1343.25,1345,1343,1344.75,8098
20120301|2012-03-06 18:00,7,1344.75,1345,1344,1345,4669
20120301|2012-03-06 18:30,7,1344.75,1345.25,1343.75,1344.75,5588
20120301|2012-03-06 19:00,7,1344.75,1346,1344.75,1345.75,5150
20120301|2012-03-06 19:30,7,1345.5,1346.25,1345.25,1345.5,4497
20120301|2012-03-06 20:00,7,1345.75,1346.25,1345.5,1345.75,2199
20120301|2012-03-06 20:30,7,1345.75,1347,1345.75,1346.5,4479
20120301|2012-03-06 21:00,7,1346.75,1347,1345.75,1346.5,1860
20120301|2012-03-06 21:30,7,1346.5,1346.5,1345.5,1345.75,1403
20120301|2012-03-06 22:00,7,1345.75,1345.75,1344.25,1345,2613
20120301|2012-03-06 22:30,7,1344.75,1345,1344.25,1344.5,1421
20120301|2012-03-06 23:00,7,1344.5,1344.75,1343.75,1344.5,4489
20120301|2012-03-06 23:30,7,1344.75,1345.25,1344,1345.25,1530
20120301|2012-03-07 00:00,7,1345.25,1346.25,1344.5,1346,2578
20120301|2012-03-07 00:30,7,1346.25,1346.25,1345.25,1345.5,2369
20120301|2012-03-07 01:00,7,1345.25,1347,1345,1346.25,5986
20120301|2012-03-07 01:30,7,1346.25,1347,1345.5,1346.75,6326
20120301|2012-03-07 02:00,7,1346.75,1348,1345.75,1346.25,30516
20120301|2012-03-07 02:30,7,1346.5,1347.25,1344.5,1346.25,21134
20120301|2012-03-07 03:00,7,1346.5,1347.75,1345.5,1347.25,17171
20120301|2012-03-07 03:30,7,1347.5,1348.25,1346.5,1347.25,14976
20120301|2012-03-07 04:00,7,1347.5,1349,1346.5,1348.5,15159
20120301|2012-03-07 04:30,7,1348.5,1349,1347.75,1348.75,12468
20120301|2012-03-07 05:00,7,1348.5,1348.5,1347.25,1347.75,10354
20120301|2012-03-07 05:30,7,1347.5,1348.5,1347.5,1348.25,7223
20120301|2012-03-07 06:00,7,1348,1348.25,1347,1347.75,15986
20120301|2012-03-07 06:30,7,1347.75,1348.25,1346.25,1347.5,21284
20120301|2012-03-07 07:00,7,1347.5,1348.5,1346.25,1347.75,38188
20120301|2012-03-07 07:30,7,1347.75,1349.25,1347.25,1348.75,27040
20120301|2012-03-07 08:00,7,1348.75,1349.25,1345.5,1345.75,36290
20120301|2012-03-07 08:30,7,1345.75,1347.5,1344.25,1346.75,115593
20120301|2012-03-07 09:00,7,1346.75,1347.5,1344.5,1345.5,58392
20120301|2012-03-07 09:30,7,1345.75,1347,1345,1346.5,52821
20120301|2012-03-07 10:00,7,1346.75,1351.75,1346.5,1350.75,110681
20120301|2012-03-07 10:30,7,1351,1351.75,1350.5,1351.25,49722
20120301|2012-03-07 11:00,7,1351.5,1352.25,1350,1351.25,40565
20120301|2012-03-07 11:30,7,1351.25,1352.5,1350.75,1352,23841
20120301|2012-03-07 12:00,7,1352,1352.25,1350.75,1351.5,23877
20120301|2012-03-07 12:30,7,1351.5,1351.75,1349.5,1351,31257
20120301|2012-03-07 13:00,7,1351,1353,1351,1352.5,33240
20120301|2012-03-07 13:30,7,1352.25,1352.75,1350.25,1352.5,33182
20120301|2012-03-07 14:00,7,1352.5,1353.5,1350.5,1352.5,34463
20120301|2012-03-07 14:30,7,1352.5,1354.25,1351.75,1352.25,82354
20120301|2012-03-07 15:00,7,1352.25,1353.25,1351.25,1353,63220
20120301|2012-03-07 15:30,8,1352.75,1352.75,1351.5,1351.75,5358
20120301|2012-03-07 16:00,8,1351.5,1352.5,1351.5,1351.75,2675
20120301|2012-03-07 17:00,8,1352.25,1352.5,1351.75,1352,2298
20120301|2012-03-07 17:30,8,1352,1352.25,1351.5,1351.75,1581
20120301|2012-03-07 18:00,8,1351.75,1352,1351,1351.25,1874
20120301|2012-03-07 18:30,8,1351.25,1352.25,1350.5,1351.75,4411
20120301|2012-03-07 19:00,8,1351.75,1352.25,1351.25,1351.5,1577
20120301|2012-03-07 19:30,8,1351.75,1352.5,1351.5,1352,2415
20120301|2012-03-07 20:00,8,1351.75,1352.5,1351.75,1352.25,1553
20120301|2012-03-07 20:30,8,1352,1352.75,1352,1352.75,2003
20120301|2012-03-07 21:00,8,1352.75,1353.75,1352.5,1353.75,5073
20120301|2012-03-07 21:30,8,1353.75,1355.75,1353.75,1354.75,5322
20120301|2012-03-07 22:00,8,1355,1355.25,1354.25,1354.25,1506
20120301|2012-03-07 22:30,8,1354.5,1355,1354.25,1354.75,1173
20120301|2012-03-07 23:00,8,1355,1355,1354,1354,1408
20120301|2012-03-07 23:30,8,1354,1354.75,1354,1354.25,1236
20120301|2012-03-08 00:00,8,1354.5,1354.75,1354,1354.75,1693
20120301|2012-03-08 00:30,8,1354.5,1354.5,1353.5,1354,1211
20120301|2012-03-08 01:00,8,1354,1355.75,1353.75,1355,6053
20120301|2012-03-08 01:30,8,1355,1356.5,1354.5,1356,8373
20120301|2012-03-08 02:00,8,1356,1357.25,1355.5,1357,18818
20120301|2012-03-08 02:30,8,1357,1357.75,1356.5,1357.75,10402
20120301|2012-03-08 03:00,8,1357.75,1362.5,1357,1361.25,41743
20120301|2012-03-08 03:30,8,1361.5,1363.25,1361.25,1361.75,17787
20120301|2012-03-08 04:00,8,1361.75,1363.75,1361.5,1362.75,14096
20120301|2012-03-08 04:30,8,1362.5,1364.5,1362.5,1363.75,16481
20120301|2012-03-08 05:00,8,1363.5,1365.75,1363.5,1364.5,20387
20120301|2012-03-08 05:30,8,1364.75,1365.5,1364,1365,9505
20120301|2012-03-08 06:00,8,1365,1365.75,1364,1364.5,20815
20120301|2012-03-08 06:30,8,1364.75,1364.75,1363,1363.75,22155
20120301|2012-03-08 07:00,8,1363.75,1364.5,1362.5,1363,22458
20120301|2012-03-08 07:30,8,1363,1364,1361,1361.25,37006
20120301|2012-03-08 08:00,8,1361.25,1362.25,1360,1360.25,37603
20120301|2012-03-08 08:30,8,1360.25,1362.75,1359.25,1360.25,89117
20120301|2012-03-08 09:00,8,1360,1360.75,1357.5,1358.5,51795
20120301|2012-03-08 09:30,8,1358.5,1361,1358.25,1361,49855
20120301|2012-03-08 10:00,8,1361,1363.25,1360.5,1362.25,56622
20120301|2012-03-08 10:30,8,1362.5,1363.25,1362,1363,32206
20120301|2012-03-08 11:00,8,1363,1364.75,1362.75,1364.25,33164
20120301|2012-03-08 11:30,8,1364,1365.5,1364,1365,23111
20120301|2012-03-08 12:00,8,1365,1365.25,1364,1364.5,17007
20120301|2012-03-08 12:30,8,1364.25,1365.25,1363.5,1364,13959
20120301|2012-03-08 13:00,8,1364,1364.5,1363,1363.75,24736
20120301|2012-03-08 13:30,8,1363.75,1367.75,1363,1367.25,36664
20120301|2012-03-08 14:00,8,1367.25,1368.5,1366.5,1367.25,29443
20120301|2012-03-08 14:30,8,1367.5,1367.75,1365,1365.5,58183
20120301|2012-03-08 15:00,8,1365.25,1367,1364.75,1366.25,56899
20120301|2012-03-08 15:30,9,1366.25,1366.25,1365.25,1365.5,6479
20120301|2012-03-08 16:00,9,1365.5,1366.25,1365.25,1366.25,1069
20120301|2012-03-08 17:00,9,1365.25,1366.25,1365.25,1366,2366
20120301|2012-03-08 17:30,9,1366,1366.25,1365.5,1365.75,626
20120301|2012-03-08 18:00,9,1365.75,1366,1365,1365.25,2372
20120301|2012-03-08 18:30,9,1365.5,1365.5,1363.75,1364.5,3088
20120301|2012-03-08 19:00,9,1364.25,1365,1363.75,1364.75,2146
20120301|2012-03-08 19:30,9,1364.75,1365.25,1363.75,1364.25,1301
20120301|2012-03-08 20:00,9,1364.5,1365.5,1364.5,1365,1641
20120301|2012-03-08 20:30,9,1365,1366,1364.75,1365.75,696
20120301|2012-03-08 21:00,9,1366,1366.25,1365.75,1366,652
20120301|2012-03-08 21:30,9,1366,1366.25,1365.75,1366.25,921
20120301|2012-03-08 22:00,9,1366.25,1367,1366,1366.5,1413
20120301|2012-03-08 22:30,9,1366.25,1367.5,1366.25,1367.25,1059
20120301|2012-03-08 23:00,9,1367.25,1368.5,1367,1368,2484
20120301|2012-03-08 23:30,9,1367.75,1368,1366.75,1367.25,1891
20120301|2012-03-09 00:00,9,1367,1367.5,1363.25,1364.5,6992
20120301|2012-03-09 00:30,9,1364.75,1365.25,1364.5,1365.25,1371
20120301|2012-03-09 01:00,9,1365,1366.25,1364.75,1365.5,3770
20120301|2012-03-09 01:30,9,1365.5,1366.5,1365.25,1365.25,3526
20120301|2012-03-09 02:00,9,1365.5,1367.75,1363.75,1366.75,11403
20120301|2012-03-09 02:30,9,1366.5,1367,1364.5,1365,5263
20120301|2012-03-09 03:00,9,1365,1366.25,1364.5,1365.75,4598
20120301|2012-03-09 03:30,9,1365.75,1366,1364.5,1365.25,5612
20120301|2012-03-09 04:00,9,1365,1365.5,1364,1364.75,3631
20120301|2012-03-09 04:30,9,1364.75,1365.5,1364.5,1364.5,2877
20120301|2012-03-09 05:00,9,1364.5,1365.25,1364,1365,3602
20120301|2012-03-09 05:30,9,1365.25,1366.25,1365,1365.75,2291
20120301|2012-03-09 06:00,9,1365.75,1366.5,1365.5,1365.75,6702
20120301|2012-03-09 06:30,9,1366,1366.25,1364.75,1365.75,5753
20120301|2012-03-09 07:00,9,1365.75,1368.5,1365.25,1368.25,11541
20120301|2012-03-09 07:30,9,1368,1372.5,1367,1369.75,62242
20120301|2012-03-09 08:00,9,1369.75,1369.75,1367.75,1368,19999
20120301|2012-03-09 08:30,9,1368.25,1370.5,1366.5,1367.5,41955
20120301|2012-03-09 09:00,9,1367.5,1372.5,1367.25,1372,33304
20120301|2012-03-09 09:30,9,1372.25,1374.5,1372,1373.75,30242
20120301|2012-03-09 10:00,9,1373.75,1374.25,1372.75,1372.75,18214
20120301|2012-03-09 10:30,9,1372.75,1374,1372,1373.5,13697
20120301|2012-03-09 11:00,9,1373.5,1374,1372.5,1373.25,7747
20120301|2012-03-09 11:30,9,1373.25,1373.75,1372.25,1373.25,8921
20120301|2012-03-09 12:00,9,1373,1374.25,1372.5,1372.75,7926
20120301|2012-03-09 12:30,9,1372.75,1374.25,1372.75,1373.75,4835
20120301|2012-03-09 13:00,9,1374,1374.25,1372.75,1373,5023
20120301|2012-03-09 13:30,9,1373,1374.25,1368.75,1370,24747
20120301|2012-03-09 14:00,9,1370,1371.5,1369.75,1370.75,12960
20120301|2012-03-09 14:30,9,1370.75,1371.5,1368.75,1371,30169
20120301|2012-03-09 15:00,9,1371,1373.25,1370.25,1372,28627
20120301|2012-03-11 17:00,12,1372.75,1372.75,1370,1371.75,1128
20120301|2012-03-11 17:30,12,1371.75,1371.75,1371,1371,161
20120301|2012-03-11 18:00,12,1371.25,1371.5,1371,1371,271
20120301|2012-03-11 18:30,12,1371.5,1372.25,1370.75,1372,601
20120301|2012-03-11 19:00,12,1372,1372,1370,1370.25,1838
20120301|2012-03-11 19:30,12,1370.25,1370.5,1369.5,1370,1352
20120301|2012-03-11 20:00,12,1370,1370.25,1369,1370,1385
20120301|2012-03-11 20:30,12,1370.25,1370.5,1369.25,1370,646
20120301|2012-03-11 21:00,12,1370,1370,1369,1369.25,1096
20120301|2012-03-11 21:30,12,1369.25,1369.5,1368.25,1369.25,2077
20120301|2012-03-11 22:00,12,1369.25,1369.75,1368.75,1369.25,624
20120301|2012-03-11 22:30,12,1369.5,1369.75,1368.25,1368.75,615
20120301|2012-03-11 23:00,12,1368.75,1369.25,1368,1368.75,432
20120301|2012-03-11 23:30,12,1369,1369,1368,1368,794
20120301|2012-03-12 00:00,12,1368,1368.25,1367.5,1367.75,974
20120301|2012-03-12 00:30,12,1368,1368,1366.5,1367.25,1902
20120301|2012-03-12 01:00,12,1367.25,1367.75,1366.5,1367.75,986
20120301|2012-03-12 01:30,12,1367.75,1368.75,1367.5,1368.75,661
20120301|2012-03-12 02:00,12,1368.5,1369.5,1368.25,1369.5,1661
20120301|2012-03-12 02:30,12,1369.5,1369.5,1369,1369.25,1020
20120301|2012-03-12 03:00,12,1369.5,1369.75,1367.25,1368.25,5086
20120301|2012-03-12 03:30,12,1368,1369.75,1367,1369.5,5612
20120301|2012-03-12 04:00,12,1369.75,1372.25,1369.25,1372,4170
20120301|2012-03-12 04:30,12,1372.25,1372.5,1371.5,1371.5,2822
20120301|2012-03-12 05:00,12,1371.75,1372.5,1371.25,1372,1540
20120301|2012-03-12 05:30,12,1371.75,1372.25,1370.75,1371,2262
20120301|2012-03-12 06:00,12,1371,1371.75,1370.5,1371.5,2659
20120301|2012-03-12 06:30,12,1371.5,1371.5,1370,1370.75,3429
20120301|2012-03-12 07:00,12,1370.75,1371,1368.25,1368.5,5959
20120301|2012-03-12 07:30,12,1368.25,1370,1368,1370,6436
20120301|2012-03-12 08:00,12,1370.25,1372,1369.75,1370.5,7197
20120301|2012-03-12 08:30,12,1370.75,1372.75,1369.25,1370.5,13110
20120301|2012-03-12 09:00,12,1370.25,1370.5,1368,1369.25,11584
20120301|2012-03-12 09:30,12,1369,1370,1367,1368.75,12109
20120301|2012-03-12 10:00,12,1368.75,1369.5,1367,1367.75,11770
20120301|2012-03-12 10:30,12,1368,1369.25,1367,1367,15468
20120301|2012-03-12 11:00,12,1367,1370,1366,1369,17088
20120301|2012-03-12 11:30,12,1369,1369.5,1367.75,1368.75,8040
20120301|2012-03-12 12:00,12,1369,1369.75,1368,1369.75,7096
20120301|2012-03-12 12:30,12,1369.5,1372,1369.25,1370.75,5940
20120301|2012-03-12 13:00,12,1370.5,1371.75,1370,1370.75,5402
20120301|2012-03-12 13:30,12,1370.75,1371.5,1370.25,1371.5,5182
20120301|2012-03-12 14:00,12,1371.5,1372,1370.5,1371.5,4701
20120301|2012-03-12 14:30,12,1371.5,1371.5,1369.75,1371,17289
20120301|2012-03-12 15:00,12,1371,1372.75,1370.5,1372.75,10393
20120301|2012-03-12 15:30,13,1372.5,1372.75,1371.5,1372.75,2110
20120301|2012-03-12 16:00,13,1372.5,1373.75,1372.5,1373.25,1213
20120301|2012-03-12 17:00,13,1373.25,1373.25,1372,1372.25,791
20120301|2012-03-12 17:30,13,1372.5,1373.5,1372.25,1373,203
20120301|2012-03-12 18:00,13,1373,1373.25,1372.75,1372.75,115
20120301|2012-03-12 18:30,13,1373,1373.5,1372.75,1373.25,439
20120301|2012-03-12 19:00,13,1373.25,1374,1373,1373.25,546
20120301|2012-03-12 19:30,13,1373.25,1375.25,1373,1374.75,1132
20120301|2012-03-12 20:00,13,1374.5,1375.75,1374,1374.5,2346
20120301|2012-03-12 20:30,13,1374.75,1376,1374.25,1375,1290
20120301|2012-03-12 21:00,13,1375.25,1385,1374.75,1379.25,2185
20120301|2012-03-12 21:30,13,1379.5,1379.5,1377.5,1378,1284
20120301|2012-03-12 22:00,13,1378.25,1378.75,1377.5,1378.5,398
20120301|2012-03-12 22:30,13,1378.25,1379.5,1378.25,1379.5,309
20120301|2012-03-12 23:00,13,1379.25,1379.75,1379,1379,507
20120301|2012-03-12 23:30,13,1379,1379.5,1379,1379,410
20120301|2012-03-13 00:00,13,1379,1379.25,1377.25,1378,1036
20120301|2012-03-13 00:30,13,1378,1379,1377.75,1378.25,436
20120301|2012-03-13 01:00,13,1378.25,1379.75,1378,1379.75,818
20120301|2012-03-13 01:30,13,1379.75,1379.75,1379.25,1379.25,530
20120301|2012-03-13 02:00,13,1379.25,1379.75,1378.25,1379,1333
20120301|2012-03-13 02:30,13,1378.75,1379,1377.5,1377.75,2507
20120301|2012-03-13 03:00,13,1378,1379,1377.25,1379,3789
20120301|2012-03-13 03:30,13,1379,1379.5,1377.75,1378,2641
20120301|2012-03-13 04:00,13,1378,1379.25,1378,1379.25,2267
20120301|2012-03-13 04:30,13,1379.25,1380.75,1379,1380.75,3212
20120301|2012-03-13 05:00,13,1381,1381.5,1380,1380.5,4574
20120301|2012-03-13 05:30,13,1380.75,1381.25,1380.25,1380.75,2848
20120301|2012-03-13 06:00,13,1380.75,1381,1379.75,1380,3544
20120301|2012-03-13 06:30,13,1380,1381,1379.5,1379.5,2787
20120301|2012-03-13 07:00,13,1379.5,1379.75,1379,1379.5,3851
20120301|2012-03-13 07:30,13,1379.5,1380.5,1377.75,1378,8461
20120301|2012-03-13 08:00,13,1378,1378.5,1377,1378.5,6853
20120301|2012-03-13 08:30,13,1378.25,1379.25,1376.25,1376.75,13873
20120301|2012-03-13 09:00,13,1376.75,1378,1376,1377.75,7058
20120301|2012-03-13 09:30,13,1377.75,1380.75,1377.75,1379.75,14986
20120301|2012-03-13 10:00,13,1380,1381.75,1380,1381.25,8257
20120301|2012-03-13 10:30,13,1381.25,1383.5,1381,1382.5,11433
20120301|2012-03-13 11:00,13,1382.5,1383.25,1382.25,1383,5543
20120301|2012-03-13 11:30,13,1383,1384.25,1382.25,1384.25,8056
20120301|2012-03-13 12:00,13,1384,1385,1383.75,1384,5095
20120301|2012-03-13 12:30,13,1384.25,1384.25,1383,1383.25,3362
20120301|2012-03-13 13:00,13,1383.25,1385.5,1382,1382.5,10393
20120301|2012-03-13 13:30,13,1382.75,1384.5,1381,1382.75,8376
20120301|2012-03-13 14:00,13,1382.75,1393.75,1382.75,1391,23909
20120301|2012-03-13 14:30,13,1391.25,1396.5,1390.75,1395.75,22465
20120301|2012-03-13 15:00,13,1395.75,1397,1395,1396.5,21074
20120301|2012-03-13 15:30,14,1396.5,1398.75,1391.75,1397.75,9720
20120301|2012-03-13 16:00,14,1397.5,1398.25,1396.25,1396.5,1289
20120301|2012-03-13 17:00,14,1396,1396.25,1395.5,1395.5,753
20120301|2012-03-13 17:30,14,1395.5,1397.5,1395.5,1397,105
20120301|2012-03-13 18:00,14,1397,1397,1395.75,1396,251
20120301|2012-03-13 18:30,14,1396,1396,1395.5,1395.5,379
20120301|2012-03-13 19:00,14,1395.75,1395.75,1393.25,1393.75,1703
20120301|2012-03-13 19:30,14,1393.75,1394.5,1393.75,1394.5,231
20120301|2012-03-13 20:00,14,1394.25,1394.75,1393.75,1394,504
20120301|2012-03-13 20:30,14,1394.25,1395.25,1393.5,1394.25,499
20120301|2012-03-13 21:00,14,1394.5,1394.5,1393.75,1394.5,274
20120301|2012-03-13 21:30,14,1394.5,1394.5,1394,1394.25,171
20120301|2012-03-13 22:00,14,1394,1396.5,1394,1396,689
20120301|2012-03-13 22:30,14,1396,1396.75,1395.75,1396.5,783
20120301|2012-03-13 23:00,14,1396.5,1396.5,1395.5,1395.75,414
20120301|2012-03-13 23:30,14,1395.75,1396.25,1395.25,1395.5,337
20120301|2012-03-14 00:00,14,1395.25,1395.5,1394.75,1395.25,235
20120301|2012-03-14 00:30,14,1395.25,1395.5,1393,1393,707
20120301|2012-03-14 01:00,14,1393.25,1394,1392.5,1393.25,1022
20120301|2012-03-14 01:30,14,1393.25,1394,1393,1393.75,1161
20120301|2012-03-14 02:00,14,1394,1395.5,1393.75,1394.5,1019
20120301|2012-03-14 02:30,14,1394.5,1395.75,1393.75,1395.25,2600
20120301|2012-03-14 03:00,14,1395.5,1395.5,1394,1394,3419
20120301|2012-03-14 03:30,14,1394,1395.5,1394,1395.25,2511
20120301|2012-03-14 04:00,14,1395.5,1397.25,1395.25,1397,2175
20120301|2012-03-14 04:30,14,1397,1397.25,1395.75,1397,2523
20120301|2012-03-14 05:00,14,1397,1397.75,1396.5,1397.25,2545
20120301|2012-03-14 05:30,14,1397.25,1399.25,1397.25,1398.75,4784
20120301|2012-03-14 06:00,14,1399,1399,1397.5,1397.75,1965
20120301|2012-03-14 06:30,14,1397.75,1397.75,1395.25,1395.25,3192
20120301|2012-03-14 07:00,14,1395.5,1396.5,1395,1395.75,3732
20120301|2012-03-14 07:30,14,1395.75,1396.25,1395,1396.25,4007
20120301|2012-03-14 08:00,14,1396.25,1397,1395.75,1396,4459
20120301|2012-03-14 08:30,14,1396,1398.5,1395.25,1398,7167
20120301|2012-03-14 09:00,14,1398.25,1399.75,1397.25,1398,8448
20120301|2012-03-14 09:30,14,1397.75,1398.5,1395.25,1395.5,6721
20120301|2012-03-14 10:00,14,1395.25,1395.75,1393.5,1394,7379
20120301|2012-03-14 10:30,14,1394,1394.75,1393,1394.25,5363
20120301|2012-03-14 11:00,14,1394.25,1395,1393.25,1393.75,4013
20120301|2012-03-14 11:30,14,1393.5,1396.25,1393.25,1395.75,5260
20120301|2012-03-14 12:00,14,1396,1398.25,1395.5,1398,2989
20120301|2012-03-14 12:30,14,1398,1398,1392,1392.5,7926
20120301|2012-03-14 13:00,14,1392.25,1393.5,1390.75,1392.25,6624
20120301|2012-03-14 13:30,14,1392.25,1393.5,1391,1393,3366
20120301|2012-03-14 14:00,14,1393,1393.25,1390,1393.25,4002
20120301|2012-03-14 14:30,14,1393,1394.5,1392.25,1394.25,4199
20120301|2012-03-14 15:00,14,1394.5,1394.5,1393.5,1394.25,6286
20120301|2012-03-14 15:30,15,1394,1394,1392,1392.5,708
20120301|2012-03-14 16:00,15,1392.25,1392.25,1390.5,1390.5,364
20120301|2012-03-14 17:00,15,1390.75,1392,1390.75,1392,138
20120301|2012-03-14 17:30,15,1392,1392.25,1391.25,1392,82
20120301|2012-03-14 18:00,15,1392,1392.5,1392,1392.25,87
20120301|2012-03-14 18:30,15,1392.5,1393,1392.25,1392.25,72
20120301|2012-03-14 19:00,15,1392.5,1394.25,1392.5,1394.25,237
20120301|2012-03-14 19:30,15,1394.25,1395,1394,1394.5,102
20120301|2012-03-14 20:00,15,1394.25,1395.5,1394,1395.5,219
20120301|2012-03-14 20:30,15,1395.5,1396.5,1394.75,1395,348
20120301|2012-03-14 21:00,15,1395,1395.75,1394,1395,296
20120301|2012-03-14 21:30,15,1395.25,1396.5,1395.25,1396.25,648
20120301|2012-03-14 22:00,15,1396,1396.5,1395.5,1396.25,202
20120301|2012-03-14 22:30,15,1396.25,1396.5,1396,1396.25,113
20120301|2012-03-14 23:00,15,1396.5,1396.5,1396,1396.25,43
20120301|2012-03-14 23:30,15,1396.5,1399,1396.5,1398,621
20120301|2012-03-15 00:00,15,1398,1398.25,1396.5,1397,195
20120301|2012-03-15 00:30,15,1396.5,1397,1394.75,1395,390
20120301|2012-03-15 01:00,15,1395.25,1396,1394.75,1395.5,214
20120301|2012-03-15 01:30,15,1395.75,1396.75,1395.5,1396.75,424
20120301|2012-03-15 02:00,15,1396.5,1397.75,1395.5,1397.5,1530
20120301|2012-03-15 02:30,15,1397.25,1397.75,1397,1397.25,369
20120301|2012-03-15 03:00,15,1397.25,1397.5,1395,1396.25,1936
20120301|2012-03-15 03:30,15,1396.25,1397.25,1395.5,1396.75,1533
20120301|2012-03-15 04:00,15,1396.75,1397.5,1396,1397.5,1198
20120301|2012-03-15 04:30,15,1397.5,1399.25,1397.25,1397.25,2343
20120301|2012-03-15 05:00,15,1397.25,1397.5,1395.5,1395.75,1302
20120301|2012-03-15 05:30,15,1395.75,1397,1395.75,1396,1108
20120301|2012-03-15 06:00,15,1396,1397,1396,1397,1151
20120301|2012-03-15 06:30,15,1397.25,1398.25,1397,1398,1797
20120301|2012-03-15 07:00,15,1398.25,1398.75,1397.25,1397.25,915
20120301|2012-03-15 07:30,15,1398.25,1398.5,1397.25,1397.75,4371
20120301|2012-03-15 08:00,15,1397.75,1397.75,1396.5,1396.5,1594
20120301|2012-03-15 08:30,15,1396.75,1396.75,1393,1395.75,10072
20120301|2012-03-15 09:00,15,1395.5,1398.25,1393.75,1397.25,5599
20120301|2012-03-15 09:30,15,1397.5,1399,1396.25,1396.75,4381
20120301|2012-03-15 10:00,15,1396.75,1398.25,1395.5,1397.5,3182
20120301|2012-03-15 10:30,15,1398,1398.5,1396,1398,2608
20120301|2012-03-15 11:00,15,1398,1402.25,1398,1401.75,7929
20120301|2012-03-15 11:30,15,1401.75,1402.75,1401,1401.5,3359
20120301|2012-03-15 12:00,15,1401.5,1402.25,1400,1400.25,2767
20120301|2012-03-15 12:30,15,1400.5,1401.25,1399.25,1400,2314
20120301|2012-03-15 13:00,15,1400,1401.75,1399,1401,1855
20120301|2012-03-15 13:30,15,1401,1402,1400.25,1401.75,1329
20120301|2012-03-15 14:00,15,1401.75,1402.5,1400.75,1402.25,2160
20120301|2012-03-15 14:30,15,1402.25,1403,1400.75,1402,10447
20120301|2012-03-15 15:00,15,1402,1402.75,1401.25,1401.25,6017
20120301|2012-03-15 15:30,16,1401.5,1401.75,1400.5,1401.25,604
20120301|2012-03-15 16:00,16,1401,1401.25,1400.75,1401,164
20120301|2012-03-15 17:00,16,1401,1402,1401,1401.5,652
20120301|2012-03-15 17:30,16,1401.25,1401.5,1400.5,1400.75,470
20120301|2012-03-15 18:00,16,1400.75,1401.25,1400.75,1401.25,118
20120301|2012-03-15 18:30,16,1401.5,1401.75,1401,1401,26
20120301|2012-03-15 19:00,16,1401,1401.25,1400.5,1400.5,214
20120301|2012-03-15 19:30,16,1400.25,1400.75,1400,1400.25,204
20120301|2012-03-15 20:00,16,1400.25,1401,1400,1401,122
20120301|2012-03-15 20:30,16,1401.25,1401.5,1400.75,1401.25,183
20120301|2012-03-15 21:00,16,1401.25,1401.75,1401.25,1401.25,88
20120301|2012-03-15 21:30,16,1401.5,1401.75,1401.25,1401.5,107
20120301|2012-03-15 22:00,16,1401.25,1401.25,1400.75,1401,134
20120301|2012-03-15 22:30,16,1400.75,1401.5,1400.75,1401,65
20120301|2012-03-15 23:00,16,1400.75,1401.75,1400.75,1401.25,298
20120301|2012-03-15 23:30,16,1401.25,1401.75,1401,1401.25,185
20120301|2012-03-16 00:00,16,1401.25,1401.5,1400.5,1401,313
20120301|2012-03-16 00:30,16,1401,1401,1400.25,1400.5,93
20120301|2012-03-16 01:00,16,1400.5,1401.5,1400.5,1401.5,78
20120301|2012-03-16 01:30,16,1401.25,1401.5,1401.25,1401.25,60
20120301|2012-03-16 02:00,16,1401.25,1401.25,1400.75,1401.25,230
20120301|2012-03-16 02:30,16,1401,1401.5,1401,1401.5,129
20120301|2012-03-16 03:00,16,1401.5,1402.5,1401,1402,449
20120301|2012-03-16 03:30,16,1402,1402.5,1401.75,1402,1085
20120301|2012-03-16 04:00,16,1401.75,1402.25,1401.5,1402,856
20120301|2012-03-16 04:30,16,1402,1402.25,1401.75,1402.25,1409
20120301|2012-03-16 05:00,16,1402.25,1403.5,1402,1403,410
20120301|2012-03-16 05:30,16,1403,1403,1402,1402.25,733
20120301|2012-03-16 06:00,16,1402.5,1403.5,1402.25,1403.5,974
20120301|2012-03-16 06:30,16,1403.75,1405.25,1403.75,1404.75,4295
20120301|2012-03-16 07:00,16,1404.75,1405,1404,1404.25,2392
20120301|2012-03-16 07:30,16,1404.5,1406.25,1404.25,1406,2097
20120301|2012-03-16 08:00,16,1405.75,1406.25,1404.5,1405.75,2739
20120601|2012-01-05 09:00,5,1256,1260.25,1255.5,1260.25,38
20120601|2012-01-05 09:30,5,1257.25,1258,1257.25,1258,2
20120601|2012-01-05 10:00,5,1259.25,1263,1258.25,1263,32
20120601|2012-01-05 10:30,5,1264.25,1265,1264.25,1264.5,11
20120601|2012-01-05 11:00,5,1263.25,1266,1263.25,1265.5,3
20120601|2012-01-05 11:30,5,1268.5,1268.5,1268.5,1268.5,5
20120601|2012-01-05 12:00,5,1269,1270,1268,1270,23
20120601|2012-01-05 12:30,5,1270.75,1272,1270.25,1270.75,20
20120601|2012-01-05 13:00,5,1270.5,1270.75,1269,1269,28
20120601|2012-01-05 13:30,5,1269.75,1269.75,1269.75,1269.75,1
20120601|2012-01-05 14:00,5,1269.75,1270,1268,1270,22
20120601|2012-01-05 14:30,5,1269,1271.5,1269,1270.5,82
20120601|2012-01-05 15:00,5,1270.75,1271.25,1267.5,1267.75,11
20120601|2012-01-05 15:30,6,1267.5,1267.5,1267.5,1267.5,1
20120601|2012-01-05 16:00,6,1266.5,1266.5,1266.5,1266.5,3
20120601|2012-01-05 17:30,6,1267.75,1267.75,1267.75,1267.75,2
20120601|2012-01-05 19:30,6,1265.5,1265.5,1265,1265,3
20120601|2012-01-05 22:00,6,1265,1265,1264.5,1264.5,2
20120601|2012-01-05 22:30,6,1262.75,1262.75,1262.75,1262.75,2
20120601|2012-01-05 23:00,6,1262.25,1262.25,1262.25,1262.25,1
20120601|2012-01-05 23:30,6,1262.75,1262.75,1262.75,1262.75,2
20120601|2012-01-06 00:30,6,1264.75,1264.75,1264.75,1264.75,7
20120601|2012-01-06 01:00,6,1266.75,1266.75,1266.75,1266.75,1
20120601|2012-01-06 01:30,6,1266.25,1266.25,1265.75,1265.75,3
20120601|2012-01-06 02:00,6,1267,1267,1267,1267,2
20120601|2012-01-06 02:30,6,1268.25,1268.25,1268,1268,2
20120601|2012-01-06 04:00,6,1269,1269,1269,1269,1
20120601|2012-01-06 05:00,6,1267,1267,1267,1267,1
20120601|2012-01-06 06:00,6,1270,1270.5,1269,1269,8
20120601|2012-01-06 06:30,6,1269.5,1269.75,1269.5,1269.75,7
20120601|2012-01-06 07:00,6,1270.5,1270.75,1269.75,1269.75,9
20120601|2012-01-06 07:30,6,1273.5,1276,1270.25,1270.75,99
20120601|2012-01-06 08:00,6,1270,1271.75,1270,1271.25,7
20120601|2012-01-06 08:30,6,1271.5,1271.5,1262.5,1264.25,106
20120601|2012-01-06 09:00,6,1263,1266.75,1263,1265.5,21
20120601|2012-01-06 09:30,6,1267,1269.25,1267,1267.25,28
20120601|2012-01-06 10:00,6,1269,1270.5,1269,1269,5
20120601|2012-01-06 10:30,6,1271.25,1271.25,1271.25,1271.25,1
20120601|2012-01-06 11:00,6,1269.5,1270.25,1269.25,1270.25,22
20120601|2012-01-06 11:30,6,1270,1270,1267,1268,48
20120601|2012-01-06 12:00,6,1268.25,1268.25,1267.75,1267.75,2
20120601|2012-01-06 12:30,6,1267.75,1270.75,1267.75,1270.25,5
20120601|2012-01-06 13:00,6,1269,1269,1269,1269,7
20120601|2012-01-06 13:30,6,1269.75,1270,1269.5,1269.5,41
20120601|2012-01-06 14:00,6,1269,1269,1268.5,1268.5,4
20120601|2012-01-06 14:30,6,1267.75,1268.75,1266.5,1266.75,10
20120601|2012-01-06 15:00,6,1268,1269,1268,1268.5,10
20120601|2012-01-08 17:30,9,1262.5,1262.5,1262.5,1262.5,1
20120601|2012-01-08 19:30,9,1263.25,1263.25,1263.25,1263.25,1
20120601|2012-01-08 20:00,9,1262.75,1262.75,1262.75,1262.75,1
20120601|2012-01-08 20:30,9,1264.25,1264.25,1264.25,1264.25,1
20120601|2012-01-08 21:30,9,1262.75,1262.75,1262.75,1262.75,1
20120601|2012-01-08 22:00,9,1263.5,1263.5,1263.5,1263.5,1
20120601|2012-01-08 22:30,9,1263,1263,1263,1263,1
20120601|2012-01-08 23:30,9,1262.75,1262.75,1262.75,1262.75,1
20120601|2012-01-09 01:00,9,1266,1266.25,1266,1266.25,4
20120601|2012-01-09 01:30,9,1267,1268,1267,1268,7
20120601|2012-01-09 02:00,9,1269,1270,1269,1270,2
20120601|2012-01-09 02:30,9,1270,1270.5,1270,1270.25,3
20120601|2012-01-09 03:00,9,1268.75,1268.75,1268.75,1268.75,1
20120601|2012-01-09 03:30,9,1268.75,1268.75,1268.75,1268.75,1
20120601|2012-01-09 05:00,9,1267,1267.75,1267,1267,4
20120601|2012-01-09 05:30,9,1269,1269,1269,1269,1
20120601|2012-01-09 06:00,9,1267.75,1269,1267.75,1269,4
20120601|2012-01-09 06:30,9,1269.75,1270.25,1269.75,1270.25,4
20120601|2012-01-09 07:00,9,1268.5,1272,1268.5,1270.5,45
20120601|2012-01-09 07:30,9,1270,1271,1268.5,1271,15
20120601|2012-01-09 08:00,9,1270.5,1271,1269.5,1269.5,6
20120601|2012-01-09 08:30,9,1270.25,1270.25,1267.25,1267.5,25
20120601|2012-01-09 09:00,9,1266.25,1271.25,1266,1271,44
20120601|2012-01-09 09:30,9,1271.5,1271.5,1266.5,1267.25,39
20120601|2012-01-09 10:00,9,1267,1267.25,1264.5,1266.5,24
20120601|2012-01-09 10:30,9,1265.5,1267.75,1265.5,1267.5,7
20120601|2012-01-09 11:00,9,1267,1268.5,1267,1268.5,9
20120601|2012-01-09 11:30,9,1269,1269,1268.25,1268.5,14
20120601|2012-01-09 12:00,9,1268.75,1269.5,1268.5,1269.5,16
20120601|2012-01-09 12:30,9,1269,1270,1268.5,1269.75,44
20120601|2012-01-09 13:00,9,1270,1270.5,1270,1270.25,12
20120601|2012-01-09 13:30,9,1270.75,1271.5,1269.5,1269.75,19
20120601|2012-01-09 14:00,9,1270.25,1270.75,1269.5,1270,31
20120601|2012-01-09 14:30,9,1269.75,1271.25,1269.75,1270.25,27
20120601|2012-01-09 15:00,9,1269.5,1269.75,1269.5,1269.75,6
20120601|2012-01-09 15:30,10,1270.25,1270.25,1269.25,1269.25,3
20120601|2012-01-09 16:00,10,1269.5,1269.5,1269.5,1269.5,2
20120601|2012-01-09 17:30,10,1271,1271,1271,1271,1
20120601|2012-01-09 18:00,10,1272.5,1273,1272.5,1273,4
20120601|2012-01-09 18:30,10,1271.75,1271.75,1271.75,1271.75,1
20120601|2012-01-09 19:00,10,1272,1272,1272,1272,2
20120601|2012-01-09 19:30,10,1273.5,1273.5,1273.5,1273.5,1
20120601|2012-01-09 21:00,10,1273.75,1274,1273.75,1274,4
20120601|2012-01-09 22:30,10,1274.75,1275.25,1274.75,1275,6
20120601|2012-01-09 23:00,10,1275.5,1275.5,1275.5,1275.5,1
20120601|2012-01-09 23:30,10,1276,1276,1276,1276,6
20120601|2012-01-10 02:00,10,1274.5,1278.5,1274.5,1278.5,5
20120601|2012-01-10 02:30,10,1278.25,1278.25,1277.5,1278,5
20120601|2012-01-10 03:00,10,1278,1279,1277.5,1279,6
20120601|2012-01-10 03:30,10,1280,1280.25,1280,1280.25,21
20120601|2012-01-10 04:00,10,1280.5,1281.75,1279.5,1281.75,16
20120601|2012-01-10 04:30,10,1281.25,1281.25,1281,1281,2
20120601|2012-01-10 05:00,10,1283.25,1283.25,1283.25,1283.25,10
20120601|2012-01-10 05:30,10,1281.5,1281.5,1281.5,1281.5,2
20120601|2012-01-10 06:00,10,1282,1282,1282,1282,1
20120601|2012-01-10 06:30,10,1281.5,1283,1281.5,1282.75,6
20120601|2012-01-10 07:00,10,1283.5,1284,1283,1283.75,9
20120601|2012-01-10 07:30,10,1283,1283.25,1283,1283.25,2
20120601|2012-01-10 08:00,10,1283.5,1283.5,1282.75,1283.5,9
20120601|2012-01-10 08:30,10,1284,1285.25,1281.5,1283,58
20120601|2012-01-10 09:00,10,1284,1286.5,1283.75,1284.25,36
20120601|2012-01-10 09:30,10,1283.75,1285,1283.25,1284.5,23
20120601|2012-01-10 10:00,10,1284,1285,1282.25,1284,35
20120601|2012-01-10 10:30,10,1284.5,1284.5,1282.75,1283.25,15
20120601|2012-01-10 11:00,10,1283.5,1283.5,1279.75,1279.75,17
20120601|2012-01-10 11:30,10,1280.5,1281,1280.5,1281,2
20120601|2012-01-10 12:00,10,1281,1281,1280,1280,2
20120601|2012-01-10 12:30,10,1281.5,1282,1281.25,1282,10
20120601|2012-01-10 13:00,10,1281.25,1282.75,1281.25,1282.25,11
20120601|2012-01-10 13:30,10,1282.5,1283.5,1282.5,1283,12
20120601|2012-01-10 14:00,10,1282.75,1282.75,1281.75,1281.75,6
20120601|2012-01-10 14:30,10,1281.25,1281.5,1280,1281.5,28
20120601|2012-01-10 15:00,10,1281.25,1281.25,1280,1280.75,12
20120601|2012-01-10 16:00,11,1279.5,1279.5,1278.75,1278.75,12
20120601|2012-01-10 19:00,11,1277.5,1277.5,1277.5,1277.5,1
20120601|2012-01-10 19:30,11,1277.5,1277.5,1277.5,1277.5,1
20120601|2012-01-10 20:00,11,1277,1277,1277,1277,1
20120601|2012-01-10 21:30,11,1277.25,1277.25,1277.25,1277.25,2
20120601|2012-01-10 22:00,11,1277.5,1277.75,1277.5,1277.75,3
20120601|2012-01-10 23:00,11,1277.25,1277.25,1277.25,1277.25,1
20120601|2012-01-10 23:30,11,1278,1278,1278,1278,3
20120601|2012-01-11 00:30,11,1279,1279,1279,1279,1
20120601|2012-01-11 01:00,11,1278.5,1278.5,1278.5,1278.5,1
20120601|2012-01-11 01:30,11,1279.25,1279.25,1279.25,1279.25,2
20120601|2012-01-11 02:00,11,1281,1281,1280.75,1280.75,2
20120601|2012-01-11 03:00,11,1281,1281,1281,1281,1
20120601|2012-01-11 04:00,11,1282,1282,1281.75,1281.75,13
20120601|2012-01-11 04:30,11,1281,1281,1281,1281,1
20120601|2012-01-11 05:00,11,1280.75,1280.75,1277.5,1277.5,10
20120601|2012-01-11 05:30,11,1277,1277,1276.75,1276.75,2
20120601|2012-01-11 06:00,11,1274.5,1274.5,1274.5,1274.5,1
20120601|2012-01-11 06:30,11,1277,1278.5,1275.25,1278.5,3
20120601|2012-01-11 07:00,11,1278.25,1278.25,1275.5,1275.5,4
20120601|2012-01-11 07:30,11,1277,1278,1277,1278,2
20120601|2012-01-11 08:00,11,1277,1277,1277,1277,3
20120601|2012-01-11 08:30,11,1278,1279.75,1276.25,1276.25,18
20120601|2012-01-11 09:00,11,1275.5,1279.25,1275,1279,10
20120601|2012-01-11 09:30,11,1279.25,1280.25,1279.25,1280,6
20120601|2012-01-11 10:00,11,1278.75,1278.75,1278.5,1278.5,2
20120601|2012-01-11 10:30,11,1278,1279.5,1278,1279.5,24
20120601|2012-01-11 11:30,11,1279.5,1279.5,1279.5,1279.5,1
20120601|2012-01-11 12:00,11,1280.5,1280.5,1280.5,1280.5,1
20120601|2012-01-11 12:30,11,1281.5,1282.25,1281.5,1282.25,22
20120601|2012-01-11 13:00,11,1280,1280.5,1278.5,1278.5,18
20120601|2012-01-11 13:30,11,1280,1281,1280,1281,2
20120601|2012-01-11 14:00,11,1281,1282,1281,1282,3
20120601|2012-01-11 14:30,11,1283,1283.25,1281.75,1281.75,16
20120601|2012-01-11 15:00,11,1282.5,1282.75,1282.5,1282.75,10
20120601|2012-01-11 17:30,12,1282.5,1282.5,1282.5,1282.5,1
20120601|2012-01-11 18:00,12,1281,1281,1281,1281,1
20120601|2012-01-11 19:30,12,1281.5,1281.5,1281.5,1281.5,1
20120601|2012-01-11 20:30,12,1281.5,1281.75,1281.5,1281.75,2
20120601|2012-01-11 21:30,12,1280.75,1280.75,1280.75,1280.75,1
20120601|2012-01-11 22:00,12,1280.75,1280.75,1280.75,1280.75,2
20120601|2012-01-11 22:30,12,1281,1281,1281,1281,1
20120601|2012-01-11 23:00,12,1281.5,1281.5,1281.5,1281.5,1
20120601|2012-01-11 23:30,12,1281.75,1281.75,1281.75,1281.75,1
20120601|2012-01-12 01:00,12,1281.75,1281.75,1281.75,1281.75,1
20120601|2012-01-12 03:00,12,1282,1282,1281.25,1281.75,3
20120601|2012-01-12 03:30,12,1283,1286,1283,1286,16
20120601|2012-01-12 04:00,12,1286,1288,1285.75,1287.5,18
20120601|2012-01-12 04:30,12,1287.75,1289,1287.75,1289,4
20120601|2012-01-12 05:00,12,1288.25,1288.25,1288.25,1288.25,1
20120601|2012-01-12 05:30,12,1288,1289.5,1287.5,1289.5,5
20120601|2012-01-12 06:00,12,1290,1290.5,1290,1290.5,23
20120601|2012-01-12 06:30,12,1290.25,1291.5,1290.25,1291.5,2
20120601|2012-01-12 07:00,12,1289.25,1289.25,1289.25,1289.25,1
20120601|2012-01-12 07:30,12,1285.25,1285.25,1284,1284,18
20120601|2012-01-12 08:00,12,1286,1286.5,1286,1286.5,4
20120601|2012-01-12 08:30,12,1285.5,1286.25,1282,1282.25,21
20120601|2012-01-12 09:00,12,1284,1284,1277.25,1279,17
20120601|2012-01-12 09:30,12,1278.25,1278.25,1276.5,1278,6
20120601|2012-01-12 10:00,12,1279,1279,1278.25,1278.25,2
20120601|2012-01-12 10:30,12,1279.25,1280.5,1279,1280.5,53
20120601|2012-01-12 11:00,12,1281.75,1281.75,1281.75,1281.75,1
20120601|2012-01-12 11:30,12,1282.25,1282.25,1282.25,1282.25,1
20120601|2012-01-12 12:00,12,1283.25,1284,1283,1283,6
20120601|2012-01-12 12:30,12,1281.25,1283,1281.25,1283,6
20120601|2012-01-12 13:00,12,1282.5,1282.5,1282.25,1282.25,3
20120601|2012-01-12 13:30,12,1284.25,1284.25,1284,1284.25,43
20120601|2012-01-12 14:00,12,1284.25,1284.25,1283.75,1283.75,2
20120601|2012-01-12 14:30,12,1284.25,1286,1284.25,1285.5,7
20120601|2012-01-12 15:00,12,1285.25,1286.25,1285.25,1286.25,23
20120601|2012-01-12 15:30,13,1286.25,1286.25,1286.25,1286.25,3
20120601|2012-01-12 16:00,13,1286,1286,1286,1286,2
20120601|2012-01-12 17:30,13,1286.25,1286.25,1286.25,1286.25,1
20120601|2012-01-12 18:00,13,1287,1287,1287,1287,1
20120601|2012-01-12 23:00,13,1286.5,1286.5,1286.5,1286.5,1
20120601|2012-01-12 23:30,13,1287,1287,1287,1287,1
20120601|2012-01-13 00:00,13,1288.25,1289,1288.25,1289,3
20120601|2012-01-13 00:30,13,1288.75,1288.75,1288.75,1288.75,1
20120601|2012-01-13 01:00,13,1288.75,1288.75,1288.25,1288.25,3
20120601|2012-01-13 01:30,13,1288.75,1288.75,1288,1288,6
20120601|2012-01-13 02:00,13,1288.25,1288.25,1288.25,1288.25,2
20120601|2012-01-13 02:30,13,1287.75,1287.75,1287.75,1287.75,4
20120601|2012-01-13 03:00,13,1286.5,1286.5,1286.5,1286.5,11
20120601|2012-01-13 03:30,13,1286.75,1286.75,1286.25,1286.25,6
20120601|2012-01-13 04:00,13,1287,1287.75,1284.25,1285,24
20120601|2012-01-13 04:30,13,1286.25,1286.25,1284,1284.75,5
20120601|2012-01-13 05:00,13,1285.25,1285.75,1285.25,1285.75,2
20120601|2012-01-13 05:30,13,1285,1285,1285,1285,4
20120601|2012-01-13 06:00,13,1285,1285,1283.25,1284.5,8
20120601|2012-01-13 06:30,13,1284.75,1284.75,1282.5,1282.5,9
20120601|2012-01-13 07:00,13,1282,1282.5,1282,1282.5,3
20120601|2012-01-13 07:30,13,1281.5,1281.5,1278.75,1279,16
20120601|2012-01-13 08:00,13,1277,1277,1275,1276.5,17
20120601|2012-01-13 08:30,13,1276,1277.25,1272.5,1275.5,78
20120601|2012-01-13 09:00,13,1274.5,1274.5,1267.75,1271,63
20120601|2012-01-13 09:30,13,1270.75,1272.5,1270,1272.5,15
20120601|2012-01-13 10:00,13,1274.25,1274.5,1274.25,1274.25,13
20120601|2012-01-13 10:30,13,1275.5,1275.75,1275,1275.25,4
20120601|2012-01-13 11:00,13,1274.5,1274.5,1272.75,1273.75,41
20120601|2012-01-13 11:30,13,1271.75,1273,1271.75,1273,5
20120601|2012-01-13 12:00,13,1272.5,1272.5,1271,1271,4
20120601|2012-01-13 13:00,13,1273.75,1274.5,1273.75,1274.5,14
20120601|2012-01-13 13:30,13,1275.5,1275.5,1275.25,1275.5,3
20120601|2012-01-13 14:00,13,1276,1278.5,1276,1277.75,6
20120601|2012-01-13 14:30,13,1278.75,1279.25,1277.25,1279.25,17
20120601|2012-01-13 15:00,13,1279.5,1283.25,1279.5,1283.25,25
20120601|2012-01-15 17:00,17,1279.25,1281.5,1279.25,1281.5,29
20120601|2012-01-15 17:30,17,1280.5,1280.5,1280.5,1280.5,1
20120601|2012-01-15 18:00,17,1279.5,1279.5,1278.25,1278.25,2
20120601|2012-01-15 18:30,17,1277.75,1278.5,1277.75,1278.5,6
20120601|2012-01-15 19:00,17,1277.5,1277.5,1277.5,1277.5,1
20120601|2012-01-15 19:30,17,1276.5,1276.5,1276.5,1276.5,2
20120601|2012-01-15 20:00,17,1276.75,1276.75,1276.75,1276.75,2
20120601|2012-01-15 23:00,17,1276.25,1276.75,1276.25,1276.75,2
20120601|2012-01-15 23:30,17,1276.5,1276.5,1276.5,1276.5,1
20120601|2012-01-16 01:00,17,1277.75,1278.75,1277.75,1278.75,6
20120601|2012-01-16 01:30,17,1278.25,1278.25,1278.25,1278.25,1
20120601|2012-01-16 02:00,17,1280,1280.25,1280,1280.25,3
20120601|2012-01-16 02:30,17,1279,1281.75,1279,1281.75,11
20120601|2012-01-16 03:00,17,1282,1282,1282,1282,1
20120601|2012-01-16 04:00,17,1277.5,1277.5,1277.5,1277.5,3
20120601|2012-01-16 04:30,17,1278.25,1280.5,1278.25,1280.5,4
20120601|2012-01-16 05:30,17,1281.5,1281.5,1281.5,1281.5,3
20120601|2012-01-16 06:00,17,1281.5,1281.75,1281.5,1281.75,3
20120601|2012-01-16 06:30,17,1280.25,1280.25,1280.25,1280.25,1
20120601|2012-01-16 08:30,17,1280.75,1282,1280.75,1282,3
20120601|2012-01-16 10:00,17,1285,1286,1285,1285.5,8
20120601|2012-01-16 17:00,17,1285,1285,1283.5,1283.5,11
20120601|2012-01-16 17:30,17,1283.5,1283.5,1283.5,1283.5,2
20120601|2012-01-16 18:00,17,1285.75,1285.75,1285.75,1285.75,1
20120601|2012-01-16 19:30,17,1286.5,1288,1286.5,1288,6
20120601|2012-01-16 20:00,17,1289,1289,1289,1289,5
20120601|2012-01-16 20:30,17,1288.25,1288.75,1288.25,1288.75,11
20120601|2012-01-16 21:00,17,1288.75,1290.75,1288.75,1290.75,18
20120601|2012-01-16 21:30,17,1291.25,1291.25,1291.25,1291.25,1
20120601|2012-01-16 22:00,17,1291.75,1291.75,1291.25,1291.25,2
20120601|2012-01-16 22:30,17,1290.75,1290.75,1290.75,1290.75,6
20120601|2012-01-16 23:00,17,1290.75,1291.25,1290.75,1291.25,6
20120601|2012-01-16 23:30,17,1291.75,1291.75,1291.75,1291.75,1
20120601|2012-01-17 00:00,17,1293,1293.25,1293,1293.25,6
20120601|2012-01-17 00:30,17,1292.75,1292.75,1292.5,1292.75,8
20120601|2012-01-17 01:00,17,1293.75,1294,1293.25,1293.25,7
20120601|2012-01-17 01:30,17,1294.25,1295,1294,1294.75,8
20120601|2012-01-17 02:00,17,1294.75,1294.75,1292.75,1293,6
20120601|2012-01-17 02:30,17,1292,1293.75,1292,1293.75,5
20120601|2012-01-17 03:00,17,1294,1294.75,1294,1294.75,5
20120601|2012-01-17 03:30,17,1295.5,1296.25,1295.5,1296.25,4
20120601|2012-01-17 04:00,17,1296.25,1296.25,1296.25,1296.25,2
20120601|2012-01-17 05:00,17,1294,1294.75,1294,1294.5,3
20120601|2012-01-17 05:30,17,1294,1294,1292.75,1293,13
20120601|2012-01-17 06:00,17,1293.25,1295,1293.25,1295,5
20120601|2012-01-17 06:30,17,1294.75,1295,1294.5,1294.75,4
20120601|2012-01-17 07:00,17,1294,1294.75,1294,1294,13
20120601|2012-01-17 07:30,17,1293.75,1293.75,1292,1292,159
20120601|2012-01-17 08:00,17,1291.75,1292,1291,1291.75,169
20120601|2012-01-17 08:30,17,1290.25,1292.75,1290,1292,41
20120601|2012-01-17 09:00,17,1288.5,1289,1288,1289,23
20120601|2012-01-17 09:30,17,1289.5,1289.5,1287.5,1287.5,7
20120601|2012-01-17 10:00,17,1289.5,1290.75,1289,1290.5,13
20120601|2012-01-17 10:30,17,1289.75,1289.75,1289.75,1289.75,2
20120601|2012-01-17 11:00,17,1291.25,1291.25,1290.5,1290.5,2
20120601|2012-01-17 11:30,17,1289,1289,1287.75,1287.75,4
20120601|2012-01-17 12:00,17,1289,1289,1289,1289,1
20120601|2012-01-17 13:30,17,1285.5,1285.5,1283.5,1284,4
20120601|2012-01-17 14:00,17,1283.25,1283.25,1281.5,1282.75,11
20120601|2012-01-17 14:30,17,1282.25,1283.5,1282.25,1283.5,38
20120601|2012-01-17 15:00,17,1283,1283.5,1283,1283.5,22
20120601|2012-01-17 15:30,18,1285.25,1285.25,1285.25,1285.25,4
20120601|2012-01-17 16:00,18,1285,1285,1285,1285,2
20120601|2012-01-17 18:00,18,1286,1286,1286,1286,1
20120601|2012-01-17 18:30,18,1284.75,1284.75,1284.75,1284.75,1
20120601|2012-01-17 19:00,18,1285.25,1285.25,1285.25,1285.25,2
20120601|2012-01-17 19:30,18,1284.75,1284.75,1284.75,1284.75,4
20120601|2012-01-17 20:00,18,1284.25,1284.25,1284,1284,2
20120601|2012-01-17 21:30,18,1286.5,1287,1286.25,1287,6
20120601|2012-01-17 22:00,18,1287.5,1287.5,1287.5,1287.5,1
20120601|2012-01-17 23:00,18,1287.25,1287.25,1287.25,1287.25,1
20120601|2012-01-17 23:30,18,1286.75,1287.25,1286.75,1287.25,4
20120601|2012-01-18 00:30,18,1285,1285,1285,1285,1
20120601|2012-01-18 01:30,18,1286.75,1286.75,1286.25,1286.75,5
20120601|2012-01-18 02:00,18,1286.75,1286.75,1282.75,1283.75,5
20120601|2012-01-18 02:30,18,1281.5,1282.25,1281.5,1282.25,3
20120601|2012-01-18 03:00,18,1284.25,1284.25,1284.25,1284.25,1
20120601|2012-01-18 03:30,18,1285,1286,1285,1286,3
20120601|2012-01-18 04:00,18,1290,1290.25,1290,1290.25,2
20120601|2012-01-18 04:30,18,1292,1292,1292,1292,1
20120601|2012-01-18 05:00,18,1287.75,1287.75,1287.5,1287.75,4
20120601|2012-01-18 05:30,18,1288,1288,1288,1288,1
20120601|2012-01-18 06:00,18,1285.25,1285.25,1285.25,1285.25,1
20120601|2012-01-18 06:30,18,1285.75,1287.25,1285.75,1287.25,3
20120601|2012-01-18 07:00,18,1286.75,1286.75,1286.75,1286.75,2
20120601|2012-01-18 07:30,18,1284.75,1284.75,1283.25,1283.25,5
20120601|2012-01-18 08:00,18,1283.25,1283.5,1281.5,1283.5,16
20120601|2012-01-18 08:30,18,1281.75,1288.75,1281.75,1287.75,38
20120601|2012-01-18 09:00,18,1289.5,1291,1289.25,1291,15
20120601|2012-01-18 09:30,18,1292.5,1292.5,1290.25,1290.5,34
20120601|2012-01-18 10:00,18,1292,1292,1292,1292,1
20120601|2012-01-18 10:30,18,1291.75,1291.75,1289.5,1289.75,12
20120601|2012-01-18 11:00,18,1291,1293.75,1291,1293.75,27
20120601|2012-01-18 11:30,18,1294.5,1295.25,1294,1295.25,9
20120601|2012-01-18 12:00,18,1293.5,1294,1293.5,1294,3
20120601|2012-01-18 12:30,18,1295.75,1295.75,1292.75,1292.75,12
20120601|2012-01-18 13:00,18,1294,1296.5,1294,1296.5,10
20120601|2012-01-18 13:30,18,1296,1296,1294.25,1295.5,11
20120601|2012-01-18 14:00,18,1297,1298.25,1296.5,1298.25,12
20120601|2012-01-18 14:30,18,1296.75,1297.5,1296.25,1297.5,16
20120601|2012-01-18 15:00,18,1298,1298,1296.25,1296.25,8
20120601|2012-01-18 15:30,19,1296.75,1296.75,1296.75,1296.75,26
20120601|2012-01-18 17:00,19,1297.75,1297.75,1297.75,1297.75,1
20120601|2012-01-18 18:30,19,1297.25,1297.25,1297.25,1297.25,2
20120601|2012-01-18 19:30,19,1296,1296.5,1296,1296.5,4
20120601|2012-01-18 20:30,19,1298,1301,1298,1298.75,24
20120601|2012-01-18 21:30,19,1299.25,1299.25,1298.75,1298.75,5
20120601|2012-01-18 22:00,19,1297,1297,1297,1297,1
20120601|2012-01-18 22:30,19,1296.75,1296.75,1296.75,1296.75,11
20120601|2012-01-18 23:00,19,1296.75,1296.75,1296.5,1296.75,6
20120601|2012-01-18 23:30,19,1297,1297,1296.75,1296.75,5
20120601|2012-01-19 00:30,19,1296.5,1296.5,1296.5,1296.5,3
20120601|2012-01-19 01:00,19,1296.25,1296.5,1296.25,1296.5,2
20120601|2012-01-19 01:30,19,1295.25,1295.25,1294.75,1295.25,5
20120601|2012-01-19 02:00,19,1294.75,1294.75,1294.75,1294.75,1
20120601|2012-01-19 02:30,19,1295.75,1296.5,1295.75,1296.5,4
20120601|2012-01-19 03:00,19,1296.75,1296.75,1294.5,1294.5,6
20120601|2012-01-19 03:30,19,1296,1296.5,1295.25,1295.25,3
20120601|2012-01-19 04:00,19,1295,1295.5,1294.5,1295.5,48
20120601|2012-01-19 04:30,19,1295.75,1297.75,1295.75,1297.5,4
20120601|2012-01-19 05:30,19,1298.5,1298.5,1298,1298,4
20120601|2012-01-19 06:00,19,1298.5,1300.5,1298.25,1300.5,57
20120601|2012-01-19 06:30,19,1300.75,1302.25,1300.75,1301.25,12
20120601|2012-01-19 07:00,19,1302.5,1302.5,1302.25,1302.25,4
20120601|2012-01-19 07:30,19,1302.75,1303.5,1301.25,1303.25,14
20120601|2012-01-19 08:00,19,1301.5,1301.5,1300.5,1301.25,23
20120601|2012-01-19 08:30,19,1302,1302,1299.75,1301,19
20120601|2012-01-19 09:00,19,1299.75,1301.5,1299.75,1301.5,2
20120601|2012-01-19 09:30,19,1302.25,1304.5,1302.25,1304.5,7
20120601|2012-01-19 10:00,19,1302.25,1304,1302.25,1304,5
20120601|2012-01-19 10:30,19,1304.5,1305,1304,1305,45
20120601|2012-01-19 11:00,19,1304.75,1304.75,1303.75,1303.75,38
20120601|2012-01-19 11:30,19,1303.75,1303.75,1302.75,1303.5,5
20120601|2012-01-19 12:00,19,1304.5,1304.5,1304.5,1304.5,1
20120601|2012-01-19 12:30,19,1305,1305,1304,1304,8
20120601|2012-01-19 13:00,19,1305,1305.5,1305,1305.5,3
20120601|2012-01-19 13:30,19,1304.5,1304.5,1302,1302,2
20120601|2012-01-19 14:00,19,1304.25,1304.75,1304.25,1304.75,2
20120601|2012-01-19 14:30,19,1304.5,1304.75,1304.5,1304.75,6
20120601|2012-01-19 15:00,19,1304.75,1305.25,1300.5,1305.25,17
20120601|2012-01-19 15:30,20,1305,1305,1305,1305,1
20120601|2012-01-19 23:00,20,1304.5,1304.5,1304.5,1304.5,1
20120601|2012-01-19 23:30,20,1304.75,1304.75,1304.5,1304.5,4
20120601|2012-01-20 00:30,20,1304.25,1304.25,1304.25,1304.25,2
20120601|2012-01-20 01:00,20,1305.25,1305.25,1305.25,1305.25,1
20120601|2012-01-20 01:30,20,1305.25,1305.25,1305.25,1305.25,1
20120601|2012-01-20 02:00,20,1304,1305,1303,1303,4
20120601|2012-01-20 02:30,20,1302.5,1302.5,1300.75,1300.75,5
20120601|2012-01-20 03:00,20,1302.25,1302.25,1302.25,1302.25,1
20120601|2012-01-20 03:30,20,1300.5,1300.5,1300.5,1300.5,1
20120601|2012-01-20 04:30,20,1303.75,1303.75,1303.5,1303.5,2
20120601|2012-01-20 05:00,20,1301.25,1302,1301.25,1302,3
20120601|2012-01-20 05:30,20,1301.5,1302.25,1301.5,1301.75,15
20120601|2012-01-20 07:00,20,1301.5,1301.5,1301.5,1301.5,3
20120601|2012-01-20 07:30,20,1300.5,1301.25,1300.5,1301.25,2
20120601|2012-01-20 08:00,20,1301.25,1302.75,1301.25,1302.25,3
20120601|2012-01-20 08:30,20,1303,1304,1302.5,1303.5,6
20120601|2012-01-20 09:00,20,1301.5,1303,1301.5,1303,12
20120601|2012-01-20 09:30,20,1302.5,1302.5,1301,1301,10
20120601|2012-01-20 10:00,20,1299.75,1299.75,1299.75,1299.75,2
20120601|2012-01-20 10:30,20,1299.25,1299.5,1299.25,1299.5,4
20120601|2012-01-20 11:00,20,1301.5,1301.75,1301.5,1301.75,22
20120601|2012-01-20 11:30,20,1302.25,1302.25,1302.25,1302.25,1
20120601|2012-01-20 12:30,20,1303.25,1303.25,1303.25,1303.25,1
20120601|2012-01-20 13:00,20,1302.25,1302.25,1301.25,1301.25,5
20120601|2012-01-20 13:30,20,1300.25,1301.25,1300.25,1301.25,3
20120601|2012-01-20 14:00,20,1302.25,1303,1302.25,1303,6
20120601|2012-01-20 14:30,20,1304.25,1305.5,1304.25,1305.5,10
20120601|2012-01-20 15:00,20,1305.5,1306,1304.75,1304.75,46
20120601|2012-01-22 17:00,23,1301.75,1302,1301.75,1302,3
20120601|2012-01-22 17:30,23,1301.25,1301.25,1301.25,1301.25,2
20120601|2012-01-22 19:30,23,1301.25,1301.25,1300,1300,2
20120601|2012-01-22 21:00,23,1301,1301,1301,1301,1
20120601|2012-01-22 22:00,23,1301.75,1301.75,1301.75,1301.75,5
20120601|2012-01-22 23:00,23,1301,1301.75,1301,1301.75,2
20120601|2012-01-22 23:30,23,1302,1302,1301.5,1301.5,2
20120601|2012-01-23 00:00,23,1301.5,1301.5,1301.5,1301.5,2
20120601|2012-01-23 02:00,23,1303.5,1303.5,1303.5,1303.5,1
20120601|2012-01-23 02:30,23,1304,1304,1304,1304,1
20120601|2012-01-23 03:00,23,1300.25,1300.25,1300.25,1300.25,1
20120601|2012-01-23 03:30,23,1301.5,1301.5,1301.5,1301.5,1
20120601|2012-01-23 04:00,23,1301.25,1301.75,1300.75,1300.75,4
20120601|2012-01-23 04:30,23,1302.25,1306,1302.25,1304.75,6
20120601|2012-01-23 05:00,23,1305.25,1308,1305.25,1307,19
20120601|2012-01-23 05:30,23,1308,1308.5,1307,1307,7
20120601|2012-01-23 07:00,23,1306.75,1306.75,1304.5,1304.5,4
20120601|2012-01-23 07:30,23,1304.5,1304.5,1304.5,1304.5,1
20120601|2012-01-23 08:00,23,1305,1305.25,1304.25,1305.25,5
20120601|2012-01-23 08:30,23,1305.25,1311,1305.25,1311,20
20120601|2012-01-23 09:00,23,1311.5,1312.5,1310.75,1310.75,55
20120601|2012-01-23 09:30,23,1309.75,1311,1309.75,1309.75,14
20120601|2012-01-23 10:00,23,1309.5,1309.5,1306,1306,5
20120601|2012-01-23 10:30,23,1307,1307,1304,1304,8
20120601|2012-01-23 11:00,23,1302.5,1302.5,1300.25,1301.5,7
20120601|2012-01-23 11:30,23,1302,1302,1302,1302,1
20120601|2012-01-23 12:00,23,1303,1303,1302.5,1302.5,4
20120601|2012-01-23 12:30,23,1304.75,1305,1304.75,1305,2
20120601|2012-01-23 13:00,23,1305.25,1305.25,1305.25,1305.25,1
20120601|2012-01-23 13:30,23,1303,1306,1303,1306,2
20120601|2012-01-23 14:00,23,1305.5,1306.5,1304.75,1306.5,6
20120601|2012-01-23 14:30,23,1307.25,1307.75,1306,1306,5
20120601|2012-01-23 15:00,23,1305.75,1305.75,1305,1305.5,14
20120601|2012-01-23 16:00,24,1304.5,1304.5,1304.5,1304.5,10
20120601|2012-01-23 18:00,24,1304.5,1304.5,1304.5,1304.5,1
20120601|2012-01-23 19:30,24,1301.75,1301.75,1301.5,1301.5,2
20120601|2012-01-23 20:00,24,1301.25,1301.25,1301.25,1301.25,1
20120601|2012-01-23 20:30,24,1301.5,1301.5,1301,1301,2
20120601|2012-01-23 21:00,24,1301,1301,1300.75,1300.75,3
20120601|2012-01-23 21:30,24,1300.75,1300.75,1299.5,1299.5,8
20120601|2012-01-23 22:00,24,1300.25,1301.5,1300.25,1301.5,3
20120601|2012-01-23 22:30,24,1301.5,1301.5,1301.5,1301.5,1
20120601|2012-01-23 23:30,24,1301.25,1301.25,1301.25,1301.25,2
20120601|2012-01-24 00:00,24,1301.5,1301.5,1301.5,1301.5,1
20120601|2012-01-24 01:30,24,1301.25,1301.25,1301.25,1301.25,2
20120601|2012-01-24 02:00,24,1301,1301,1298.5,1298.5,4
20120601|2012-01-24 02:30,24,1300.75,1300.75,1299.25,1299.5,12
20120601|2012-01-24 03:00,24,1301.25,1303.25,1301.25,1301.75,15
20120601|2012-01-24 04:00,24,1300,1300,1300,1300,100
20120601|2012-01-24 05:00,24,1298.5,1298.5,1297.75,1297.75,4
20120601|2012-01-24 05:30,24,1297,1297,1297,1297,4
20120601|2012-01-24 06:00,24,1297.75,1299,1297.75,1299,3
20120601|2012-01-24 06:30,24,1298.75,1298.75,1297.75,1298.25,12
20120601|2012-01-24 07:00,24,1299,1299.5,1299,1299.5,3
20120601|2012-01-24 07:30,24,1297.25,1297.75,1297.25,1297.75,11
20120601|2012-01-24 08:00,24,1297.5,1298,1297.5,1297.75,7
20120601|2012-01-24 08:30,24,1298.5,1298.75,1296,1297.25,12
20120601|2012-01-24 09:00,24,1298.25,1301,1298.25,1299.5,13
20120601|2012-01-24 09:30,24,1300.75,1302,1300.75,1302,3
20120601|2012-01-24 10:00,24,1301.5,1304,1301.5,1304,28
20120601|2012-01-24 10:30,24,1303.75,1303.75,1303.25,1303.25,2
20120601|2012-01-24 11:30,24,1303,1303,1303,1303,2
20120601|2012-01-24 12:00,24,1301.75,1301.75,1301.5,1301.5,4
20120601|2012-01-24 13:00,24,1303.5,1303.5,1303.25,1303.25,2
20120601|2012-01-24 13:30,24,1304,1304,1304,1304,2
20120601|2012-01-24 14:00,24,1305,1305,1304,1304.5,29
20120601|2012-01-24 14:30,24,1304.5,1304.5,1303.75,1304.5,8
20120601|2012-01-24 15:00,24,1305,1306,1305,1305.75,11
20120601|2012-01-24 15:30,25,1307.75,1310.5,1307.75,1309.25,22
20120601|2012-01-24 17:00,25,1309,1309,1308.5,1309,3
20120601|2012-01-24 18:30,25,1309,1310,1308.75,1309.75,5
20120601|2012-01-24 19:30,25,1308.75,1308.75,1308.75,1308.75,2
20120601|2012-01-24 20:00,25,1309,1309,1309,1309,1
20120601|2012-01-24 20:30,25,1310,1310,1309.75,1309.75,6
20120601|2012-01-24 21:00,25,1309,1309,1309,1309,3
20120601|2012-01-24 22:00,25,1309.25,1309.25,1309.25,1309.25,1
20120601|2012-01-24 23:30,25,1310,1310,1310,1310,15
20120601|2012-01-25 01:00,25,1309.25,1309.75,1309.25,1309.75,2
20120601|2012-01-25 01:30,25,1309,1309,1309,1309,1
20120601|2012-01-25 02:00,25,1308.75,1308.75,1308.75,1308.75,1
20120601|2012-01-25 02:30,25,1307.5,1307.5,1307,1307,11
20120601|2012-01-25 03:00,25,1307,1307,1305.75,1305.75,4
20120601|2012-01-25 03:30,25,1305.5,1305.5,1303,1304,7
20120601|2012-01-25 04:00,25,1303,1303.75,1302.25,1303.75,18
20120601|2012-01-25 04:30,25,1303,1303,1302,1302,3
20120601|2012-01-25 05:30,25,1301,1302.5,1301,1302.25,5
20120601|2012-01-25 06:00,25,1301.25,1301.25,1301.25,1301.25,1
20120601|2012-01-25 06:30,25,1301,1302,1300.5,1301.75,12
20120601|2012-01-25 07:00,25,1301.5,1303.25,1301.5,1303.25,5
20120601|2012-01-25 07:30,25,1302,1302,1302,1302,1
20120601|2012-01-25 08:00,25,1301.25,1302,1301.25,1302,17
20120601|2012-01-25 08:30,25,1302.5,1302.5,1298,1298.5,46
20120601|2012-01-25 09:00,25,1298.25,1302,1297.5,1301,28
20120601|2012-01-25 09:30,25,1300.75,1301.25,1299.5,1301.25,12
20120601|2012-01-25 10:00,25,1302.75,1304,1302,1304,10
20120601|2012-01-25 10:30,25,1302.25,1302.75,1302.25,1302.75,2
20120601|2012-01-25 11:00,25,1302.25,1302.25,1300.5,1301,33
20120601|2012-01-25 11:30,25,1301.5,1306.5,1301.5,1305.5,59
20120601|2012-01-25 12:00,25,1308,1312,1308,1311.75,17
20120601|2012-01-25 12:30,25,1312.75,1315,1312.75,1315,11
20120601|2012-01-25 13:00,25,1312.5,1312.5,1309.75,1309.75,85
20120601|2012-01-25 13:30,25,1311.25,1314,1310.5,1313,13
20120601|2012-01-25 14:00,25,1313,1315.75,1312,1315,52
20120601|2012-01-25 14:30,25,1315.75,1318.75,1315.75,1316.25,43
20120601|2012-01-25 15:00,25,1315.5,1316.25,1314.5,1314.5,27
20120601|2012-01-25 15:30,26,1314.5,1314.5,1314.5,1314.5,1
20120601|2012-01-25 16:00,26,1315,1315,1315,1315,2
20120601|2012-01-25 17:00,26,1314.5,1314.5,1314.5,1314.5,4
20120601|2012-01-25 17:30,26,1313.25,1313.25,1313.25,1313.25,2
20120601|2012-01-25 19:00,26,1313.5,1313.5,1313.5,1313.5,1
20120601|2012-01-25 22:00,26,1313.75,1313.75,1313.75,1313.75,1
20120601|2012-01-25 22:30,26,1313.75,1314.25,1313.75,1314.25,2
20120601|2012-01-25 23:30,26,1314,1314,1314,1314,1
20120601|2012-01-26 00:00,26,1313.5,1313.5,1313.5,1313.5,1
20120601|2012-01-26 00:30,26,1314,1314,1314,1314,20
20120601|2012-01-26 01:00,26,1314.25,1314.5,1313.75,1314.5,7
20120601|2012-01-26 01:30,26,1314.25,1314.25,1314.25,1314.25,1
20120601|2012-01-26 02:00,26,1311.5,1312,1311.5,1312,5
20120601|2012-01-26 02:30,26,1311.75,1311.75,1311,1311,2
20120601|2012-01-26 03:30,26,1313.25,1317.5,1313.25,1317.5,5
20120601|2012-01-26 04:00,26,1318,1319.25,1318,1318.5,16
20120601|2012-01-26 04:30,26,1318.5,1318.5,1318.5,1318.5,2
20120601|2012-01-26 05:00,26,1318.75,1318.75,1318.25,1318.25,3
20120601|2012-01-26 05:30,26,1317,1318.5,1316.75,1318.5,24
20120601|2012-01-26 06:00,26,1318.5,1318.5,1318.5,1318.5,3
20120601|2012-01-26 06:30,26,1319.25,1320,1319.25,1319.75,16
20120601|2012-01-26 07:00,26,1319,1320,1318.75,1318.75,10
20120601|2012-01-26 07:30,26,1319.75,1321.5,1319.75,1321.5,18
20120601|2012-01-26 08:00,26,1322,1322,1321,1321,56
20120601|2012-01-26 08:30,26,1321.75,1324,1319,1323.75,49
20120601|2012-01-26 09:00,26,1322.75,1322.75,1318.5,1318.5,22
20120601|2012-01-26 09:30,26,1316,1316,1313,1313,16
20120601|2012-01-26 10:00,26,1313,1315,1313,1315,27
20120601|2012-01-26 10:30,26,1315.25,1315.25,1315.25,1315.25,1
20120601|2012-01-26 11:00,26,1313,1313,1310.5,1311.75,18
20120601|2012-01-26 11:30,26,1312.5,1313.5,1312.5,1313.5,4
20120601|2012-01-26 12:30,26,1312.75,1312.75,1309,1311,26
20120601|2012-01-26 13:00,26,1310,1310.5,1307,1308.25,49
20120601|2012-01-26 13:30,26,1309,1309.25,1306.5,1307,8
20120601|2012-01-26 14:00,26,1307,1307,1305,1305,7
20120601|2012-01-26 14:30,26,1303.75,1308,1303.75,1308,15
20120601|2012-01-26 15:00,26,1309,1309,1309,1309,6
20120601|2012-01-26 15:30,27,1310.75,1310.75,1310.75,1310.75,3
20120601|2012-01-26 16:00,27,1310.25,1310.25,1310.25,1310.25,17
20120601|2012-01-26 17:00,27,1310,1310.75,1310,1310.75,4
20120601|2012-01-26 17:30,27,1310.75,1310.75,1310.75,1310.75,2
20120601|2012-01-26 18:00,27,1308,1308,1308,1308,1
20120601|2012-01-26 18:30,27,1307.5,1307.75,1307.5,1307.75,21
20120601|2012-01-26 19:00,27,1308.25,1308.25,1308.25,1308.25,1
20120601|2012-01-26 19:30,27,1308.5,1308.5,1308.5,1308.5,1
20120601|2012-01-26 20:00,27,1308,1308,1308,1308,1
20120601|2012-01-26 20:30,27,1309,1309,1309,1309,1
20120601|2012-01-26 21:30,27,1308.25,1308.25,1308.25,1308.25,1
20120601|2012-01-26 22:00,27,1307.25,1307.25,1306.75,1306.75,5
20120601|2012-01-26 22:30,27,1306.5,1306.5,1306,1306,4
20120601|2012-01-26 23:30,27,1306.5,1306.5,1306.5,1306.5,2
20120601|2012-01-27 00:30,27,1306.5,1308,1306.5,1308,28
20120601|2012-01-27 01:30,27,1305.5,1305.5,1305.5,1305.5,1
20120601|2012-01-27 02:00,27,1306.5,1308.25,1306.5,1308.25,8
20120601|2012-01-27 02:30,27,1309.75,1309.75,1309.75,1309.75,2
20120601|2012-01-27 03:00,27,1309.75,1309.75,1309.75,1309.75,2
20120601|2012-01-27 03:30,27,1311.25,1311.25,1311.25,1311.25,1
20120601|2012-01-27 04:00,27,1312,1312,1312,1312,2
20120601|2012-01-27 04:30,27,1311,1313.5,1311,1313.5,7
20120601|2012-01-27 05:00,27,1312.5,1312.5,1311.5,1311.75,5
20120601|2012-01-27 05:30,27,1310.75,1310.75,1310.75,1310.75,2
20120601|2012-01-27 06:00,27,1310.25,1310.25,1310.25,1310.25,1
20120601|2012-01-27 06:30,27,1310.75,1311.5,1310.75,1311.5,4
20120601|2012-01-27 07:00,27,1311.25,1311.25,1311.25,1311.25,4
20120601|2012-01-27 07:30,27,1309,1309,1302,1302.25,82
20120601|2012-01-27 08:00,27,1303,1303,1302.75,1302.75,4
20120601|2012-01-27 08:30,27,1301.75,1308,1301.75,1308,9
20120601|2012-01-27 09:00,27,1304.5,1306.5,1304.5,1306.5,23
20120601|2012-01-27 09:30,27,1304,1304,1303.25,1304,7
20120601|2012-01-27 10:00,27,1306,1306.25,1306,1306,24
20120601|2012-01-27 10:30,27,1303.25,1304.5,1302.5,1304.5,40
20120601|2012-01-27 11:00,27,1305,1305,1302,1303.75,4
20120601|2012-01-27 11:30,27,1304.25,1304.25,1303.75,1304,243
20120601|2012-01-27 12:00,27,1304.5,1304.5,1304.5,1304.5,1
20120601|2012-01-27 12:30,27,1306,1306.25,1306,1306.25,3
20120601|2012-01-27 13:00,27,1306,1306,1306,1306,1
20120601|2012-01-27 13:30,27,1306,1307,1306,1306.5,3
20120601|2012-01-27 14:00,27,1307.5,1310.75,1307,1310.75,31
20120601|2012-01-27 14:30,27,1309.5,1309.5,1307.25,1307.25,4
20120601|2012-01-27 15:00,27,1307.75,1311.25,1306.5,1306.5,9
20120601|2012-01-29 17:30,30,1307.75,1307.75,1306,1306,16
20120601|2012-01-29 18:00,30,1305,1305,1300.25,1301,86
20120601|2012-01-29 18:30,30,1302,1302,1302,1302,1
20120601|2012-01-29 19:00,30,1301,1301,1299.75,1299.75,11
20120601|2012-01-29 19:30,30,1299.5,1299.5,1298.25,1299,7
20120601|2012-01-29 21:00,30,1300.75,1300.75,1300.75,1300.75,1
20120601|2012-01-29 22:30,30,1299,1299,1299,1299,1
20120601|2012-01-29 23:00,30,1300,1300,1300,1300,2
20120601|2012-01-30 00:30,30,1298.5,1298.5,1298.5,1298.5,1
20120601|2012-01-30 01:30,30,1299.75,1299.75,1298.5,1298.5,3
20120601|2012-01-30 02:00,30,1299,1299.5,1298.25,1298.25,6
20120601|2012-01-30 03:00,30,1297.75,1297.75,1296.75,1296.75,44
20120601|2012-01-30 04:00,30,1298,1298,1297.5,1298,5
20120601|2012-01-30 04:30,30,1299,1300,1299,1300,4
20120601|2012-01-30 05:00,30,1298.75,1299.25,1298.75,1299.25,2
20120601|2012-01-30 05:30,30,1299.5,1299.5,1299.5,1299.5,1
20120601|2012-01-30 06:00,30,1299.75,1299.75,1299.75,1299.75,2
20120601|2012-01-30 07:00,30,1296.75,1297.5,1296.75,1297.5,4
20120601|2012-01-30 07:30,30,1298.25,1298.25,1293.75,1293.75,58
20120601|2012-01-30 08:00,30,1294.5,1296,1294.5,1295.25,7
20120601|2012-01-30 08:30,30,1293.75,1294.25,1291.25,1294.25,31
20120601|2012-01-30 09:00,30,1292,1292.75,1291.5,1292.75,203
20120601|2012-01-30 09:30,30,1292,1295.75,1292,1295.75,338
20120601|2012-01-30 10:00,30,1296.75,1297.25,1296.75,1297.25,10
20120601|2012-01-30 10:30,30,1297.25,1297.25,1297.25,1297.25,2
20120601|2012-01-30 11:00,30,1297,1297,1297,1297,5
20120601|2012-01-30 12:00,30,1298,1298,1296.25,1296.25,4
20120601|2012-01-30 12:30,30,1300,1302,1300,1301.75,25
20120601|2012-01-30 13:00,30,1302.5,1303.5,1302.5,1303,24
20120601|2012-01-30 13:30,30,1302.5,1304.25,1302.25,1304.25,6
20120601|2012-01-30 14:00,30,1301,1302.5,1301,1302.25,3
20120601|2012-01-30 14:30,30,1302.25,1303.5,1302.25,1303.5,10
20120601|2012-01-30 15:00,30,1302.75,1304,1302.75,1303.25,7
20120601|2012-01-30 15:30,31,1304,1304,1304,1304,1
20120601|2012-01-30 16:00,31,1303.5,1303.5,1303.5,1303.5,1
20120601|2012-01-30 17:00,31,1303.5,1303.5,1303.5,1303.5,15
20120601|2012-01-30 18:00,31,1303.5,1305.5,1303.5,1305.5,2
20120601|2012-01-30 18:30,31,1305.5,1307,1305.5,1307,6
20120601|2012-01-30 19:00,31,1306.75,1306.75,1306.75,1306.75,1
20120601|2012-01-30 19:30,31,1306.5,1306.5,1305.75,1305.75,8
20120601|2012-01-30 20:00,31,1305.5,1306,1305.5,1306,4
20120601|2012-01-30 20:30,31,1307.25,1307.25,1307.25,1307.25,2
20120601|2012-01-30 21:00,31,1307.5,1307.5,1307,1307,9
20120601|2012-01-30 21:30,31,1306.75,1306.75,1306.75,1306.75,2
20120601|2012-01-30 22:00,31,1306.25,1306.25,1306,1306,3
20120601|2012-01-30 22:30,31,1306,1306,1306,1306,1
20120601|2012-01-30 23:30,31,1304.5,1305.25,1304.25,1305.25,4
20120601|2012-01-31 00:30,31,1305.75,1305.75,1305.75,1305.75,1
20120601|2012-01-31 01:00,31,1306.5,1308.5,1306.5,1307.5,26
20120601|2012-01-31 01:30,31,1307.25,1307.25,1306.25,1306.25,5
20120601|2012-01-31 02:00,31,1307.5,1308.25,1307.5,1308.25,4
20120601|2012-01-31 02:30,31,1308,1308,1308,1308,1
20120601|2012-01-31 03:00,31,1307.75,1311.25,1307.75,1311.25,11
20120601|2012-01-31 04:30,31,1310.5,1311.5,1310.5,1311.5,40
20120601|2012-01-31 05:00,31,1311,1311.5,1311,1311,3
20120601|2012-01-31 06:00,31,1308.5,1308.5,1308.5,1308.5,1
20120601|2012-01-31 06:30,31,1310.25,1310.25,1310.25,1310.25,1
20120601|2012-01-31 07:00,31,1309,1309.5,1309,1309.5,9
20120601|2012-01-31 07:30,31,1309,1309.25,1308.5,1308.75,23
20120601|2012-01-31 08:00,31,1310,1310.5,1310,1310.25,9
20120601|2012-01-31 08:30,31,1310,1311.5,1306.75,1311.5,45
20120601|2012-01-31 09:00,31,1305.75,1305.75,1302.5,1305.5,43
20120601|2012-01-31 09:30,31,1304.5,1304.5,1299,1299.75,35
20120601|2012-01-31 10:00,31,1300.75,1300.75,1297.5,1298,33
20120601|2012-01-31 10:30,31,1298,1299.5,1296.5,1298,69
20120601|2012-01-31 11:00,31,1298.25,1300.25,1298.25,1300,35
20120601|2012-01-31 11:30,31,1301,1301,1300.5,1300.5,9
20120601|2012-01-31 12:00,31,1300,1302,1300,1302,13
20120601|2012-01-31 12:30,31,1302.5,1302.5,1300.25,1300.25,8
20120601|2012-01-31 13:00,31,1301.25,1302.75,1301.25,1302.25,10
20120601|2012-01-31 13:30,31,1302.5,1302.5,1302.5,1302.5,1
20120601|2012-01-31 14:00,31,1301.5,1304,1301.5,1303.25,6
20120601|2012-01-31 14:30,31,1302,1303,1302,1302.75,33
20120601|2012-01-31 15:00,31,1302.5,1302.5,1301.25,1302.25,23
20120601|2012-01-31 15:30,1,1301,1301,1300.5,1300.5,15
20120601|2012-01-31 16:00,1,1300.75,1300.75,1300.75,1300.75,1
20120601|2012-01-31 17:00,1,1301.5,1301.5,1301.5,1301.5,3
20120601|2012-01-31 19:00,1,1304,1305,1304,1305,5
20120601|2012-01-31 19:30,1,1302.25,1302.5,1302.25,1302.5,2
20120601|2012-01-31 20:30,1,1302,1302,1300.25,1300.25,6
20120601|2012-01-31 21:30,1,1301.25,1301.25,1301.25,1301.25,1
20120601|2012-01-31 23:00,1,1300.25,1300.25,1300.25,1300.25,1
20120601|2012-01-31 23:30,1,1300.5,1300.5,1300.5,1300.5,1
20120601|2012-02-01 01:00,1,1299,1299,1299,1299,1
20120601|2012-02-01 02:00,1,1302,1303.75,1301.5,1303.75,4
20120601|2012-02-01 02:30,1,1305,1308,1305,1307,4
20120601|2012-02-01 03:00,1,1308.5,1310.5,1308.5,1310.5,5
20120601|2012-02-01 03:30,1,1310.5,1313,1310.5,1313,16
20120601|2012-02-01 04:00,1,1311.75,1312.5,1311.75,1312.5,2
20120601|2012-02-01 05:30,1,1312,1312,1312,1312,20
20120601|2012-02-01 06:00,1,1310.75,1311,1309.5,1311,33
20120601|2012-02-01 06:30,1,1312.5,1314.5,1312.25,1312.25,9
20120601|2012-02-01 07:00,1,1311.75,1311.75,1310.5,1311.25,13
20120601|2012-02-01 07:30,1,1310,1311,1310,1311,5
20120601|2012-02-01 08:00,1,1312.5,1312.75,1311.25,1311.75,20
20120601|2012-02-01 08:30,1,1314,1314.75,1311,1313.5,26
20120601|2012-02-01 09:00,1,1313.25,1317,1311.5,1316.75,19
20120601|2012-02-01 09:30,1,1316,1316.5,1315.75,1316.5,5
20120601|2012-02-01 10:00,1,1317.75,1317.75,1315.5,1315.75,12
20120601|2012-02-01 10:30,1,1318,1318.5,1316.5,1317.5,10
20120601|2012-02-01 11:00,1,1317.5,1319.75,1317.5,1319,8
20120601|2012-02-01 11:30,1,1319,1319.75,1318.25,1318.75,7
20120601|2012-02-01 12:00,1,1319,1321,1319,1320.75,4
20120601|2012-02-01 12:30,1,1319.5,1320.5,1318,1318.25,17
20120601|2012-02-01 13:00,1,1317.75,1317.75,1317.75,1317.75,1
20120601|2012-02-01 13:30,1,1317.75,1319,1316.75,1318,8
20120601|2012-02-01 14:00,1,1319.5,1319.5,1319.5,1319.5,1
20120601|2012-02-01 14:30,1,1317,1317,1313.5,1314.25,13
20120601|2012-02-01 15:00,1,1314.25,1314.75,1313.75,1313.75,9
20120601|2012-02-01 15:30,2,1315.25,1315.5,1314.25,1315.5,5
20120601|2012-02-01 16:00,2,1315,1315,1315,1315,2
20120601|2012-02-01 17:30,2,1315.25,1315.25,1315.25,1315.25,1
20120601|2012-02-01 18:00,2,1317.75,1318,1317.75,1317.75,22
20120601|2012-02-01 20:30,2,1317.75,1317.75,1317.5,1317.5,4
20120601|2012-02-01 21:00,2,1317.5,1317.5,1317,1317,3
20120601|2012-02-01 22:00,2,1317,1317,1317,1317,1
20120601|2012-02-02 00:00,2,1318.25,1318.25,1318.25,1318.25,1
20120601|2012-02-02 00:30,2,1317.5,1317.5,1317.5,1317.5,1
20120601|2012-02-02 01:00,2,1318,1318.75,1318,1318.75,3
20120601|2012-02-02 01:30,2,1318.5,1318.5,1318.5,1318.5,1
20120601|2012-02-02 02:00,2,1318.5,1318.5,1315,1315,3
20120601|2012-02-02 02:30,2,1316,1316.5,1314.5,1314.5,6
20120601|2012-02-02 03:00,2,1314.25,1314.25,1313.25,1313.25,6
20120601|2012-02-02 03:30,2,1313.5,1313.5,1313,1313,14
20120601|2012-02-02 04:30,2,1315.25,1317,1315.25,1316.75,4
20120601|2012-02-02 06:00,2,1313,1313,1312,1312,6
20120601|2012-02-02 07:00,2,1312.25,1313,1312,1313,9
20120601|2012-02-02 07:30,2,1314.5,1316,1314.5,1316,2
20120601|2012-02-02 08:00,2,1314.75,1317.25,1314.75,1317.25,30
20120601|2012-02-02 08:30,2,1317.25,1317.5,1315.5,1316.25,9
20120601|2012-02-02 09:00,2,1316.25,1318.75,1316.25,1318.75,4
20120601|2012-02-02 09:30,2,1317.25,1319.75,1316.75,1318.75,23
20120601|2012-02-02 10:00,2,1318.5,1318.5,1317.75,1317.75,3
20120601|2012-02-02 10:30,2,1317,1317,1315,1315,3
20120601|2012-02-02 11:00,2,1314,1314.75,1313.75,1314.75,24
20120601|2012-02-02 11:30,2,1313,1314.75,1312.5,1314.75,10
20120601|2012-02-02 12:00,2,1314.75,1314.75,1314.25,1314.25,12
20120601|2012-02-02 12:30,2,1314.25,1316.5,1314.25,1316.5,41
20120601|2012-02-02 13:00,2,1315.75,1315.75,1315.75,1315.75,1
20120601|2012-02-02 13:30,2,1317,1317,1316,1316,2
20120601|2012-02-02 14:30,2,1316.5,1317.75,1316,1316,8
20120601|2012-02-02 15:00,2,1317,1317.75,1316.75,1316.75,17
20120601|2012-02-02 15:30,3,1317,1317,1317,1317,1
20120601|2012-02-02 18:00,3,1316.5,1317.25,1316.5,1317.25,6
20120601|2012-02-02 20:30,3,1316.25,1316.25,1316.25,1316.25,1
20120601|2012-02-02 21:30,3,1316.25,1316.25,1316.25,1316.25,2
20120601|2012-02-03 00:30,3,1316.5,1316.5,1316.5,1316.5,1
20120601|2012-02-03 01:00,3,1316,1316,1315.75,1315.75,2
20120601|2012-02-03 01:30,3,1315.75,1315.75,1315.75,1315.75,1
20120601|2012-02-03 02:30,3,1317,1317,1316,1316,3
20120601|2012-02-03 03:00,3,1318,1318,1318,1318,1
20120601|2012-02-03 03:30,3,1318.25,1319.25,1318.25,1319.25,3
20120601|2012-02-03 04:00,3,1320,1320,1319.25,1319.25,2
20120601|2012-02-03 04:30,3,1320,1320.5,1319.5,1319.5,13
20120601|2012-02-03 05:30,3,1320,1320,1318.75,1318.75,2
20120601|2012-02-03 06:00,3,1320.25,1320.25,1319.25,1319.25,2
20120601|2012-02-03 06:30,3,1319,1319.5,1317.25,1317.25,6
20120601|2012-02-03 07:00,3,1317.5,1317.5,1317.25,1317.25,3
20120601|2012-02-03 07:30,3,1326,1331,1326,1328.25,252
20120601|2012-02-03 08:00,3,1330,1330.25,1328.75,1330,20
20120601|2012-02-03 08:30,3,1330,1330,1328,1330,38
20120601|2012-02-03 09:00,3,1331.5,1333.5,1330.25,1331.75,52
20120601|2012-02-03 09:30,3,1332.5,1333.5,1332.5,1333.25,4
20120601|2012-02-03 10:00,3,1332,1334,1332,1334,16
20120601|2012-02-03 10:30,3,1333.75,1334,1333,1333.25,118
20120601|2012-02-03 11:00,3,1332.75,1334.5,1332.75,1334.5,16
20120601|2012-02-03 11:30,3,1333.5,1335.75,1333.5,1335.75,12
20120601|2012-02-03 12:00,3,1334.25,1334.25,1334,1334,6
20120601|2012-02-03 12:30,3,1333.5,1333.5,1333.5,1333.5,1
20120601|2012-02-03 13:00,3,1334.25,1334.5,1334.25,1334.5,2
20120601|2012-02-03 13:30,3,1334.25,1335,1334.25,1335,36
20120601|2012-02-03 14:00,3,1334.5,1334.75,1333.5,1333.5,4
20120601|2012-02-03 14:30,3,1333,1336.25,1333,1336.25,22
20120601|2012-02-03 15:00,3,1335.75,1336,1333.75,1333.75,27
20120601|2012-02-05 17:00,6,1330.5,1331,1330.25,1330.25,17
20120601|2012-02-05 17:30,6,1329.75,1329.75,1329.75,1329.75,1
20120601|2012-02-05 18:00,6,1331.25,1331.25,1331.25,1331.25,1
20120601|2012-02-05 18:30,6,1331,1331,1331,1331,10
20120601|2012-02-05 19:30,6,1330.25,1330.25,1330.25,1330.25,1
20120601|2012-02-05 20:30,6,1328.75,1328.75,1328.75,1328.75,1
20120601|2012-02-05 21:00,6,1328.5,1329,1328.5,1329,3
20120601|2012-02-05 21:30,6,1329,1329,1329,1329,50
20120601|2012-02-05 22:00,6,1329.25,1329.25,1329.25,1329.25,2
20120601|2012-02-05 23:00,6,1329,1329,1329,1329,1
20120601|2012-02-05 23:30,6,1328.75,1329.25,1328.75,1329.25,2
20120601|2012-02-06 00:00,6,1328,1328,1328,1328,4
20120601|2012-02-06 00:30,6,1328.75,1328.75,1328.75,1328.75,4
20120601|2012-02-06 01:00,6,1328.5,1328.5,1328,1328,2
20120601|2012-02-06 01:30,6,1330,1330,1330,1330,1
20120601|2012-02-06 02:00,6,1328.25,1328.25,1328,1328.25,3
20120601|2012-02-06 02:30,6,1328,1328,1326.75,1326.75,2
20120601|2012-02-06 03:00,6,1326.25,1326.25,1324.5,1325.5,9
20120601|2012-02-06 05:00,6,1327.5,1327.5,1326.5,1326.5,3
20120601|2012-02-06 05:30,6,1328.5,1328.5,1327,1328,57
20120601|2012-02-06 06:00,6,1329,1330.5,1329,1330.5,3
20120601|2012-02-06 06:30,6,1330,1330,1329.5,1329.5,4
20120601|2012-02-06 07:00,6,1329.5,1329.5,1329,1329,2
20120601|2012-02-06 07:30,6,1328.25,1328.25,1328.25,1328.25,1
20120601|2012-02-06 08:00,6,1327.25,1330,1327.25,1329.5,10
20120601|2012-02-06 08:30,6,1329.75,1332,1329.25,1331.5,42
20120601|2012-02-06 09:00,6,1332,1332.75,1330.5,1331,115
20120601|2012-02-06 09:30,6,1330,1330,1329.5,1329.5,28
20120601|2012-02-06 10:00,6,1331,1332.25,1331,1332,4
20120601|2012-02-06 10:30,6,1331.75,1333,1331.75,1333,4
20120601|2012-02-06 11:00,6,1332.5,1332.5,1332,1332,2
20120601|2012-02-06 11:30,6,1333.5,1333.5,1333.5,1333.5,1
20120601|2012-02-06 12:00,6,1333.25,1333.5,1333.25,1333.5,11
20120601|2012-02-06 12:30,6,1332.75,1333,1331.5,1331.5,38
20120601|2012-02-06 13:00,6,1332,1332.75,1332,1332.75,2
20120601|2012-02-06 14:00,6,1334,1334,1333.5,1333.5,4
20120601|2012-02-06 14:30,6,1333.25,1334.5,1333.25,1334.5,10
20120601|2012-02-06 15:00,6,1334.25,1334.5,1333,1333.5,21
20120601|2012-02-06 16:00,7,1334.5,1334.75,1334.5,1334.5,8
20120601|2012-02-06 17:00,7,1335,1335,1335,1335,1
20120601|2012-02-06 19:00,7,1336,1336.5,1336,1336.5,3
20120601|2012-02-06 19:30,7,1336,1336,1336,1336,1
20120601|2012-02-06 20:00,7,1335.75,1336,1335,1335,3
20120601|2012-02-06 20:30,7,1334,1334.5,1334,1334.5,4
20120601|2012-02-06 21:00,7,1335,1335,1335,1335,1
20120601|2012-02-06 22:00,7,1332.75,1332.75,1332.75,1332.75,1
20120601|2012-02-07 00:30,7,1332.5,1332.5,1332.5,1332.5,1
20120601|2012-02-07 01:00,7,1333.75,1334.25,1333.75,1334.25,6
20120601|2012-02-07 01:30,7,1334.5,1336.25,1334.5,1335.75,8
20120601|2012-02-07 02:00,7,1336.5,1336.5,1333.5,1334,74
20120601|2012-02-07 02:30,7,1333.5,1333.5,1333.5,1333.5,1
20120601|2012-02-07 03:00,7,1331.75,1331.75,1331.25,1331.25,3
20120601|2012-02-07 04:00,7,1333.5,1333.5,1333.5,1333.5,2
20120601|2012-02-07 04:30,7,1333,1333,1333,1333,1
20120601|2012-02-07 05:00,7,1331,1331,1330.75,1330.75,2
20120601|2012-02-07 05:30,7,1330.75,1330.75,1330,1330,3
20120601|2012-02-07 06:00,7,1328.75,1328.75,1328.25,1328.25,2
20120601|2012-02-07 06:30,7,1329.25,1329.75,1329,1329,16
20120601|2012-02-07 07:00,7,1328.5,1330.25,1328.5,1330.25,15
20120601|2012-02-07 07:30,7,1331,1331.5,1330.5,1331,20
20120601|2012-02-07 08:00,7,1330.5,1331.75,1330.25,1331.75,4
20120601|2012-02-07 08:30,7,1332,1332,1327.75,1329,11
20120601|2012-02-07 09:00,7,1327.75,1331,1327,1330.75,23
20120601|2012-02-07 09:30,7,1331.5,1335.75,1330.75,1335.25,25
20120601|2012-02-07 10:00,7,1335.25,1337.5,1335,1337.5,38
20120601|2012-02-07 10:30,7,1338.25,1338.25,1336.5,1336.5,38
20120601|2012-02-07 11:00,7,1337.25,1337.5,1337,1337.5,7
20120601|2012-02-07 11:30,7,1336.5,1337.75,1336.5,1337.5,68
20120601|2012-02-07 12:00,7,1338,1338.5,1335.75,1337,26
20120601|2012-02-07 12:30,7,1338,1338,1337.5,1338,7
20120601|2012-02-07 13:00,7,1338,1338,1336.75,1336.75,4
20120601|2012-02-07 13:30,7,1337,1338,1335.25,1335.25,8
20120601|2012-02-07 14:00,7,1335.75,1339.25,1335.75,1339.25,19
20120601|2012-02-07 14:30,7,1339,1340,1337.75,1338,51
20120601|2012-02-07 15:00,7,1338,1339,1338,1339,10
20120601|2012-02-07 15:30,8,1338.5,1338.5,1338.5,1338.5,1
20120601|2012-02-07 16:00,8,1338,1338,1338,1338,1
20120601|2012-02-07 17:00,8,1338,1338,1338,1338,2
20120601|2012-02-07 17:30,8,1337.25,1337.25,1337.25,1337.25,10
20120601|2012-02-07 18:00,8,1337.5,1337.5,1337.5,1337.5,1
20120601|2012-02-07 19:30,8,1337.5,1337.5,1337.5,1337.5,1
20120601|2012-02-07 20:00,8,1337.75,1337.75,1337.75,1337.75,1
20120601|2012-02-07 20:30,8,1338.5,1338.5,1338.5,1338.5,1
20120601|2012-02-07 22:30,8,1339.25,1339.25,1339.25,1339.25,25
20120601|2012-02-07 23:00,8,1339.25,1339.25,1339.25,1339.25,1
20120601|2012-02-07 23:30,8,1340.25,1340.75,1340.25,1340.75,5
20120601|2012-02-08 00:00,8,1340.75,1341.5,1340.75,1341.5,4
20120601|2012-02-08 00:30,8,1341.25,1341.25,1341.25,1341.25,4
20120601|2012-02-08 01:00,8,1341.25,1342.25,1341.25,1342,14
20120601|2012-02-08 01:30,8,1341,1341,1341,1341,10
20120601|2012-02-08 02:00,8,1341.5,1341.75,1340.75,1340.75,11
20120601|2012-02-08 02:30,8,1340.75,1341.5,1340,1341.5,10
20120601|2012-02-08 03:30,8,1340.25,1340.25,1340,1340,31
20120601|2012-02-08 04:00,8,1339,1339,1339,1339,2
20120601|2012-02-08 04:30,8,1339.25,1339.25,1339.25,1339.25,4
20120601|2012-02-08 05:30,8,1339.5,1340.75,1339,1340.5,57
20120601|2012-02-08 06:00,8,1340,1340,1340,1340,27
20120601|2012-02-08 06:30,8,1340.75,1340.75,1340.5,1340.5,3
20120601|2012-02-08 07:00,8,1340,1340.25,1339.75,1339.75,21
20120601|2012-02-08 07:30,8,1340.25,1340.25,1340,1340,4
20120601|2012-02-08 08:00,8,1338.5,1338.75,1338,1338,3
20120601|2012-02-08 08:30,8,1338.75,1341.5,1337.25,1341,49
20120601|2012-02-08 09:00,8,1341.5,1342,1340.5,1342,5
20120601|2012-02-08 09:30,8,1339.25,1339.25,1338.5,1338.75,6
20120601|2012-02-08 10:00,8,1338.75,1338.75,1333.75,1333.75,42
20120601|2012-02-08 10:30,8,1334,1335.25,1334,1335,7
20120601|2012-02-08 11:00,8,1335.75,1336.25,1335,1336.25,9
20120601|2012-02-08 11:30,8,1336.5,1337.25,1336.25,1337.25,5
20120601|2012-02-08 12:00,8,1338.25,1338.5,1336.75,1338.5,25
20120601|2012-02-08 12:30,8,1338,1338.25,1338,1338.25,3
20120601|2012-02-08 13:00,8,1337.75,1337.75,1337.75,1337.75,1
20120601|2012-02-08 13:30,8,1339,1341.75,1339,1341,22
20120601|2012-02-08 14:00,8,1340,1340,1340,1340,21
20120601|2012-02-08 14:30,8,1339.75,1340.5,1339.75,1340.5,7
20120601|2012-02-08 15:00,8,1340.75,1341.25,1340.75,1341,10
20120601|2012-02-08 15:30,9,1339.75,1339.75,1339.75,1339.75,1
20120601|2012-02-08 17:00,9,1337.5,1337.5,1337.5,1337.5,6
20120601|2012-02-08 17:30,9,1338,1339,1338,1339,7
20120601|2012-02-08 18:00,9,1338.75,1338.75,1337.25,1337.25,55
20120601|2012-02-08 18:30,9,1338.25,1338.25,1336.25,1336.25,3
20120601|2012-02-08 19:30,9,1335.5,1336.5,1335.25,1336.5,3
20120601|2012-02-08 20:00,9,1336.75,1337.75,1336.5,1337.75,4
20120601|2012-02-08 20:30,9,1337.75,1339,1337.75,1339,5
20120601|2012-02-08 21:30,9,1338,1338,1338,1338,1
20120601|2012-02-08 22:30,9,1339.75,1339.75,1339.75,1339.75,1
20120601|2012-02-09 00:00,9,1341,1341,1341,1341,1
20120601|2012-02-09 01:00,9,1341.5,1341.5,1341.5,1341.5,2
20120601|2012-02-09 01:30,9,1340.25,1340.25,1339.5,1339.5,5
20120601|2012-02-09 02:00,9,1337,1337,1337,1337,1
20120601|2012-02-09 02:30,9,1341.75,1342,1341.75,1341.75,4
20120601|2012-02-09 03:00,9,1340.5,1340.5,1340.5,1340.5,1
20120601|2012-02-09 03:30,9,1341.75,1343.25,1340.75,1340.75,11
20120601|2012-02-09 04:00,9,1340.5,1340.5,1340.5,1340.5,2
20120601|2012-02-09 04:30,9,1340.25,1340.25,1339.25,1339.25,2
20120601|2012-02-09 05:00,9,1340,1340,1340,1340,2
20120601|2012-02-09 06:00,9,1338,1338.5,1337.75,1337.75,4
20120601|2012-02-09 06:30,9,1338.5,1339.25,1338.5,1339.25,2
20120601|2012-02-09 07:00,9,1342.75,1344.75,1342.75,1343.75,15
20120601|2012-02-09 07:30,9,1346,1346,1341.25,1344.25,33
20120601|2012-02-09 08:00,9,1341.75,1344,1341.75,1344,13
20120601|2012-02-09 08:30,9,1344,1344,1340.5,1342.5,41
20120601|2012-02-09 09:00,9,1340.25,1341,1336.25,1336.25,21
20120601|2012-02-09 09:30,9,1336.75,1339,1335.5,1339,36
20120601|2012-02-09 10:00,9,1340.25,1340.25,1339.25,1339.25,16
20120601|2012-02-09 10:30,9,1338.25,1342,1338.25,1342,16
20120601|2012-02-09 11:00,9,1343.25,1343.75,1342.25,1342.25,11
20120601|2012-02-09 11:30,9,1344.25,1344.25,1343.25,1343.25,11
20120601|2012-02-09 12:00,9,1344.25,1345.5,1344,1345.5,6
20120601|2012-02-09 12:30,9,1344.75,1344.75,1344,1344,12
20120601|2012-02-09 13:00,9,1344.75,1344.75,1344.75,1344.75,1
20120601|2012-02-09 14:00,9,1344.5,1345,1342.5,1342.5,3
20120601|2012-02-09 14:30,9,1343.25,1343.5,1343,1343.25,11
20120601|2012-02-09 15:00,9,1343.5,1343.5,1342.25,1342.25,10
20120601|2012-02-09 17:30,10,1341,1341,1341,1341,1
20120601|2012-02-09 18:00,10,1341,1341,1341,1341,1
20120601|2012-02-09 19:00,10,1340,1340,1338.5,1338.5,17
20120601|2012-02-09 20:30,10,1338,1338,1338,1338,2
20120601|2012-02-09 22:00,10,1337.25,1337.75,1337.25,1337.75,4
20120601|2012-02-09 22:30,10,1336.75,1336.75,1336.75,1336.75,1
20120601|2012-02-09 23:00,10,1336.25,1336.25,1336.25,1336.25,2
20120601|2012-02-09 23:30,10,1337,1337,1336.5,1336.5,3
20120601|2012-02-10 00:00,10,1336.25,1336.25,1336,1336,8
20120601|2012-02-10 00:30,10,1336.5,1336.5,1336.5,1336.5,1
20120601|2012-02-10 01:00,10,1336,1337,1336,1337,7
20120601|2012-02-10 01:30,10,1335,1335,1335,1335,1
20120601|2012-02-10 02:00,10,1334.5,1334.5,1334,1334,3
20120601|2012-02-10 02:30,10,1335,1335,1335,1335,5
20120601|2012-02-10 03:00,10,1335.5,1335.5,1335.5,1335.5,10
20120601|2012-02-10 04:00,10,1333.5,1333.5,1333.5,1333.5,2
20120601|2012-02-10 04:30,10,1335.25,1335.25,1335.25,1335.25,1
20120601|2012-02-10 05:00,10,1335,1335,1335,1335,1
20120601|2012-02-10 06:00,10,1333,1333,1330,1330,10
20120601|2012-02-10 06:30,10,1332,1332,1330.25,1330.25,4
20120601|2012-02-10 07:00,10,1331,1331,1330,1330,3
20120601|2012-02-10 07:30,10,1330.75,1331,1329.75,1330.25,14
20120601|2012-02-10 08:00,10,1330.25,1332.25,1330,1331.5,21
20120601|2012-02-10 08:30,10,1331.25,1333,1329.25,1330,27
20120601|2012-02-10 09:00,10,1329.75,1331,1328.5,1330.75,25
20120601|2012-02-10 09:30,10,1330.5,1331.75,1330,1330,7
20120601|2012-02-10 10:00,10,1332.25,1333,1331.75,1332,58
20120601|2012-02-10 10:30,10,1331,1333.5,1331,1333.25,11
20120601|2012-02-10 11:00,10,1333,1333.25,1331.75,1331.75,6
20120601|2012-02-10 11:30,10,1332.5,1332.5,1332.5,1332.5,2
20120601|2012-02-10 12:00,10,1333,1333,1331.75,1331.75,4
20120601|2012-02-10 12:30,10,1331.25,1331.25,1329.25,1329.5,28
20120601|2012-02-10 13:00,10,1330,1331.25,1329.75,1330.75,10
20120601|2012-02-10 13:30,10,1331,1331.25,1331,1331,4
20120601|2012-02-10 14:00,10,1330.25,1330.75,1328,1330.75,33
20120601|2012-02-10 14:30,10,1331,1333.75,1330.25,1333.25,39
20120601|2012-02-10 15:00,10,1334.25,1335.25,1334.25,1335,27
20120601|2012-02-12 17:00,13,1340.25,1341.25,1339.25,1339.25,16
20120601|2012-02-12 17:30,13,1340,1340,1340,1340,1
20120601|2012-02-12 18:00,13,1341.5,1341.5,1340.25,1340.25,6
20120601|2012-02-12 18:30,13,1338.25,1338.75,1338.25,1338.75,6
20120601|2012-02-12 20:00,13,1339.25,1340.25,1339.25,1339.75,5
20120601|2012-02-12 20:30,13,1340.5,1340.5,1340.5,1340.5,2
20120601|2012-02-12 21:00,13,1341.5,1341.5,1341.5,1341.5,2
20120601|2012-02-12 21:30,13,1342,1342,1342,1342,3
20120601|2012-02-12 22:00,13,1341.25,1341.25,1341.25,1341.25,1
20120601|2012-02-12 23:00,13,1342,1342,1341.75,1341.75,7
20120601|2012-02-12 23:30,13,1341.25,1341.25,1341.25,1341.25,1
20120601|2012-02-13 00:30,13,1341,1341,1341,1341,6
20120601|2012-02-13 01:00,13,1341,1343.5,1341,1343.5,26
20120601|2012-02-13 01:30,13,1341.5,1342.25,1341.5,1342.25,2
20120601|2012-02-13 02:00,13,1342.25,1342.25,1342.25,1342.25,1
20120601|2012-02-13 02:30,13,1343.75,1346.25,1343.5,1345,32
20120601|2012-02-13 03:00,13,1345.75,1345.75,1344.75,1344.75,15
20120601|2012-02-13 03:30,13,1342,1343.5,1342,1343.5,7
20120601|2012-02-13 06:00,13,1343.25,1343.5,1343.25,1343.5,3
20120601|2012-02-13 06:30,13,1344,1344.25,1344,1344.25,3
20120601|2012-02-13 07:00,13,1344.75,1344.75,1343.5,1343.5,6
20120601|2012-02-13 07:30,13,1343.25,1343.25,1342.5,1342.5,7
20120601|2012-02-13 08:00,13,1343.25,1343.25,1343,1343,2
20120601|2012-02-13 08:30,13,1343,1343,1340.25,1341,15
20120601|2012-02-13 09:00,13,1341.5,1341.5,1339,1339.25,27
20120601|2012-02-13 09:30,13,1338.25,1339.75,1337.5,1339.75,7
20120601|2012-02-13 10:00,13,1340,1340.5,1339.5,1340,8
20120601|2012-02-13 10:30,13,1340,1341,1340,1340.75,7
20120601|2012-02-13 11:00,13,1341.5,1341.75,1340.25,1340.25,7
20120601|2012-02-13 11:30,13,1340,1341,1339.25,1341,10
20120601|2012-02-13 12:00,13,1342,1343,1342,1343,4
20120601|2012-02-13 12:30,13,1341.75,1343.25,1341.75,1343,12
20120601|2012-02-13 13:00,13,1343,1344,1343,1343.75,7
20120601|2012-02-13 13:30,13,1343.5,1344.75,1343.5,1343.5,12
20120601|2012-02-13 14:00,13,1343.5,1344,1343.25,1344,69
20120601|2012-02-13 14:30,13,1344,1344,1341.75,1343,60
20120601|2012-02-13 15:00,13,1343,1343.75,1343,1343.25,17
20120601|2012-02-13 15:30,14,1343,1343,1343,1343,5
20120601|2012-02-13 17:00,14,1341.5,1341.5,1340.25,1340.25,5
20120601|2012-02-13 17:30,14,1340.5,1340.5,1340.5,1340.5,1
20120601|2012-02-13 18:30,14,1341.5,1341.5,1341.5,1341.5,1
20120601|2012-02-13 19:30,14,1340.5,1341,1340.5,1341,22
20120601|2012-02-13 21:00,14,1340.5,1340.5,1340,1340,2
20120601|2012-02-13 21:30,14,1340.5,1340.5,1340.5,1340.5,1
20120601|2012-02-13 22:00,14,1340.75,1341.75,1340.75,1341.75,4
20120601|2012-02-13 22:30,14,1341.5,1341.5,1340,1340.25,4
20120601|2012-02-13 23:00,14,1339.25,1339.25,1339.25,1339.25,50
20120601|2012-02-14 00:00,14,1339.75,1339.75,1339.75,1339.75,2
20120601|2012-02-14 00:30,14,1338.75,1339.25,1338.25,1339.25,6
20120601|2012-02-14 02:00,14,1340.75,1340.75,1340.75,1340.75,1
20120601|2012-02-14 02:30,14,1341,1341.25,1341,1341.25,2
20120601|2012-02-14 03:00,14,1341,1341.75,1341,1341.75,2
20120601|2012-02-14 03:30,14,1340.75,1340.75,1340.5,1340.5,2
20120601|2012-02-14 04:00,14,1342.75,1345,1342.75,1345,13
20120601|2012-02-14 04:30,14,1346,1346,1344.5,1345.25,80
20120601|2012-02-14 05:00,14,1345.25,1345.25,1344,1344.25,80
20120601|2012-02-14 05:30,14,1345,1345,1345,1345,4
20120601|2012-02-14 07:00,14,1342.5,1342.5,1342,1342,3
20120601|2012-02-14 07:30,14,1341,1341,1338.5,1338.75,26
20120601|2012-02-14 08:00,14,1339.25,1339.25,1338,1338,2
20120601|2012-02-14 08:30,14,1339,1341.75,1339,1339.25,109
20120601|2012-02-14 09:00,14,1339,1339,1336.25,1338.5,13
20120601|2012-02-14 09:30,14,1337.75,1338.5,1336.5,1336.5,6
20120601|2012-02-14 10:00,14,1337.5,1338.5,1337.25,1338.5,12
20120601|2012-02-14 10:30,14,1339.75,1340.5,1338.75,1338.75,18
20120601|2012-02-14 11:00,14,1339,1339.5,1337.75,1337.75,53
20120601|2012-02-14 11:30,14,1337.5,1338.5,1335.75,1336.75,18
20120601|2012-02-14 12:00,14,1336.25,1336.25,1335,1335.5,42
20120601|2012-02-14 12:30,14,1336,1337.75,1336,1337.25,10
20120601|2012-02-14 13:00,14,1337.25,1337.25,1333.5,1333.75,21
20120601|2012-02-14 13:30,14,1333.75,1334.75,1332,1334.75,68
20120601|2012-02-14 14:00,14,1335.5,1336.25,1332.5,1333.25,32
20120601|2012-02-14 14:30,14,1332.5,1341.75,1332.5,1341.75,61
20120601|2012-02-14 15:00,14,1341.5,1341.75,1341.5,1341.75,53
20120601|2012-02-14 15:30,15,1341,1342,1341,1342,2
20120601|2012-02-14 17:00,15,1341,1341,1341,1341,1
20120601|2012-02-14 17:30,15,1341.5,1341.5,1341.5,1341.5,1
20120601|2012-02-14 18:00,15,1342,1342,1341.25,1342,17
20120601|2012-02-14 18:30,15,1341.25,1341.25,1341.25,1341.25,1
20120601|2012-02-14 19:00,15,1341,1341,1341,1341,1
20120601|2012-02-14 19:30,15,1340.75,1340.75,1340,1340,100
20120601|2012-02-14 20:00,15,1341.75,1344,1341.75,1344,7
20120601|2012-02-14 20:30,15,1344.75,1351.5,1344.75,1350,61
20120601|2012-02-14 21:00,15,1350,1350.75,1349.25,1349.25,4
20120601|2012-02-14 21:30,15,1349,1349,1348.25,1348.25,100
20120601|2012-02-14 22:00,15,1349.25,1349.25,1349.25,1349.25,1
20120601|2012-02-14 22:30,15,1348.75,1348.75,1348.75,1348.75,1
20120601|2012-02-14 23:30,15,1350.75,1351.5,1350.75,1351.5,6
20120601|2012-02-15 00:00,15,1350.25,1350.25,1349.25,1349.25,17
20120601|2012-02-15 00:30,15,1349.25,1349.5,1348.5,1349,20
20120601|2012-02-15 01:00,15,1349.75,1349.75,1348.5,1349.25,4
20120601|2012-02-15 01:30,15,1348,1348,1347.25,1347.25,6
20120601|2012-02-15 02:00,15,1347.75,1347.75,1347.75,1347.75,1
20120601|2012-02-15 02:30,15,1347,1347.75,1346.75,1347.75,16
20120601|2012-02-15 03:00,15,1349.5,1350.25,1349.5,1350,42
20120601|2012-02-15 03:30,15,1350,1350,1349.5,1349.5,2
20120601|2012-02-15 04:00,15,1350.25,1350.75,1350.25,1350.75,13
20120601|2012-02-15 04:30,15,1349.5,1349.75,1349,1349.75,4
20120601|2012-02-15 06:00,15,1349.5,1351.5,1349.5,1351,37
20120601|2012-02-15 06:30,15,1351.5,1351.75,1349.75,1349.75,30
20120601|2012-02-15 07:00,15,1349.5,1349.5,1344.75,1348,123
20120601|2012-02-15 07:30,15,1348.25,1348.25,1346,1346,27
20120601|2012-02-15 08:00,15,1348.5,1348.5,1346.25,1346.25,2
20120601|2012-02-15 08:30,15,1345.25,1346.25,1342.5,1344.75,225
20120601|2012-02-15 09:00,15,1345.5,1345.75,1342,1343.75,21
20120601|2012-02-15 09:30,15,1343.75,1346,1343.5,1345,33
20120601|2012-02-15 10:00,15,1343,1345.25,1343,1345,43
20120601|2012-02-15 10:30,15,1345.5,1347.75,1345.25,1347,28
20120601|2012-02-15 11:00,15,1346.25,1346.25,1346,1346,3
20120601|2012-02-15 11:30,15,1344,1345.25,1339,1339.75,21
20120601|2012-02-15 12:00,15,1338,1340.5,1336.5,1340.5,15
20120601|2012-02-15 12:30,15,1340.75,1340.75,1338.5,1340.5,6
20120601|2012-02-15 13:00,15,1341.5,1341.5,1336.25,1339.75,18
20120601|2012-02-15 13:30,15,1338.5,1338.5,1333.75,1333.75,20
20120601|2012-02-15 14:00,15,1334.5,1334.5,1333,1333,29
20120601|2012-02-15 14:30,15,1335,1336.75,1333.75,1334.5,15
20120601|2012-02-15 15:00,15,1335.5,1337.75,1335.5,1336.5,11
20120601|2012-02-15 17:00,16,1327.75,1333.25,1327.75,1333.25,2
20120601|2012-02-15 17:30,16,1333,1333,1333,1333,1
20120601|2012-02-15 18:00,16,1331.25,1331.25,1331.25,1331.25,5
20120601|2012-02-15 18:30,16,1331.25,1332.25,1331.25,1332.25,102
20120601|2012-02-15 19:00,16,1332.25,1332.25,1332,1332,2
20120601|2012-02-15 19:30,16,1330.75,1331.75,1330.75,1331.75,3
20120601|2012-02-15 20:00,16,1330.5,1330.5,1330,1330,105
20120601|2012-02-15 20:30,16,1329.25,1329.5,1328.75,1328.75,9
20120601|2012-02-15 21:30,16,1330,1330,1330,1330,100
20120601|2012-02-15 22:30,16,1329.75,1329.75,1329,1329,2
20120601|2012-02-15 23:00,16,1329.5,1329.5,1329.5,1329.5,1
20120601|2012-02-15 23:30,16,1330,1330,1330,1330,2
20120601|2012-02-16 00:00,16,1329.25,1329.25,1329.25,1329.25,4
20120601|2012-02-16 00:30,16,1329,1329,1329,1329,1
20120601|2012-02-16 01:00,16,1330.25,1331.5,1330.25,1331.5,11
20120601|2012-02-16 01:30,16,1332,1332.25,1331,1332.25,6
20120601|2012-02-16 02:00,16,1331,1332.5,1330.5,1330.5,15
20120601|2012-02-16 02:30,16,1329,1329,1329,1329,1
20120601|2012-02-16 03:00,16,1332,1332,1332,1332,1
20120601|2012-02-16 03:30,16,1332.5,1332.5,1331.5,1331.5,6
20120601|2012-02-16 04:00,16,1330.5,1331.5,1330.5,1331,15
20120601|2012-02-16 04:30,16,1330.5,1331.75,1330.25,1331.75,18
20120601|2012-02-16 05:00,16,1332.5,1333.25,1332.5,1333.25,2
20120601|2012-02-16 05:30,16,1332,1332,1332,1332,1
20120601|2012-02-16 06:00,16,1331.5,1331.5,1331.5,1331.5,2
20120601|2012-02-16 06:30,16,1330,1330.25,1329.25,1330.25,11
20120601|2012-02-16 07:00,16,1329.5,1331.75,1329.5,1331.75,3
20120601|2012-02-16 07:30,16,1333.5,1335.5,1332.75,1332.75,125
20120601|2012-02-16 08:00,16,1334.75,1334.75,1334,1334.25,15
20120601|2012-02-16 08:30,16,1335,1337,1333.75,1337,55
20120601|2012-02-16 09:00,16,1336.75,1340.25,1336.75,1339.5,45
20120601|2012-02-16 09:30,16,1339.75,1340.75,1339,1339,8
20120601|2012-02-16 10:00,16,1340,1341.25,1339,1341.25,12
20120601|2012-02-16 10:30,16,1341.5,1346.5,1340.5,1346.25,75
20120601|2012-02-16 11:00,16,1346,1347.75,1345,1345.5,219
20120601|2012-02-16 11:30,16,1346.25,1346.25,1346,1346,8
20120601|2012-02-16 12:00,16,1347,1349.75,1347,1349,16
20120601|2012-02-16 12:30,16,1349.5,1350.25,1349.25,1349.25,6
20120601|2012-02-16 13:00,16,1349.25,1349.5,1348.5,1349,7
20120601|2012-02-16 13:30,16,1349.75,1350.5,1349.75,1350,54
20120601|2012-02-16 14:00,16,1349.5,1350,1347.75,1347.75,5
20120601|2012-02-16 14:30,16,1349.75,1351.25,1349.5,1350,80
20120601|2012-02-16 15:00,16,1349.25,1349.5,1348.75,1349,13
20120601|2012-02-16 15:30,17,1348.75,1350.5,1348.75,1350.5,202
20120601|2012-02-16 16:00,17,1349,1349,1349,1349,1
20120601|2012-02-16 17:30,17,1349,1349,1349,1349,1
20120601|2012-02-16 18:00,17,1349.5,1349.5,1349.5,1349.5,1
20120601|2012-02-16 18:30,17,1349.75,1349.75,1349.75,1349.75,1
20120601|2012-02-16 19:00,17,1350.25,1350.25,1350.25,1350.25,4
20120601|2012-02-16 19:30,17,1350.5,1350.5,1350.5,1350.5,1
20120601|2012-02-16 20:00,17,1350,1350,1350,1350,2
20120601|2012-02-16 21:00,17,1349,1349,1349,1349,1
20120601|2012-02-16 22:30,17,1348.75,1348.75,1348.75,1348.75,1
20120601|2012-02-16 23:30,17,1349.25,1349.25,1349.25,1349.25,1
20120601|2012-02-17 01:00,17,1349.25,1349.25,1349,1349,2
20120601|2012-02-17 01:30,17,1350,1350,1350,1350,2
20120601|2012-02-17 02:00,17,1349.25,1349.25,1349.25,1349.25,2
20120601|2012-02-17 03:00,17,1349,1349,1348,1348.25,75
20120601|2012-02-17 03:30,17,1349.5,1350,1349.5,1349.75,165
20120601|2012-02-17 04:00,17,1349.75,1349.75,1349.75,1349.75,1
20120601|2012-02-17 04:30,17,1348.75,1348.75,1348.75,1348.75,1
20120601|2012-02-17 05:00,17,1348.75,1348.75,1348.75,1348.75,60
20120601|2012-02-17 06:00,17,1350,1353.25,1350,1352,39
20120601|2012-02-17 06:30,17,1352,1352.75,1351.25,1351.25,9
20120601|2012-02-17 07:00,17,1350.75,1351.25,1350.75,1351,10
20120601|2012-02-17 07:30,17,1352,1352,1351,1351,2
20120601|2012-02-17 08:00,17,1351.75,1355,1351.75,1354.5,25
20120601|2012-02-17 08:30,17,1354,1355.25,1352.5,1353.5,114
20120601|2012-02-17 09:00,17,1352.75,1353.25,1351,1353.25,48
20120601|2012-02-17 09:30,17,1352.5,1352.5,1350.5,1350.75,20
20120601|2012-02-17 10:00,17,1350.5,1350.5,1349,1350.25,36
20120601|2012-02-17 10:30,17,1350.25,1351.5,1350.25,1350.75,79
20120601|2012-02-17 11:00,17,1350.75,1351,1350.25,1350.75,106
20120601|2012-02-17 11:30,17,1350.5,1351,1350.5,1351,2
20120601|2012-02-17 12:00,17,1351.5,1352,1351.25,1352,9
20120601|2012-02-17 12:30,17,1352.5,1353,1352.5,1353,43
20120601|2012-02-17 13:00,17,1352.5,1352.5,1352.5,1352.5,1
20120601|2012-02-17 13:30,17,1353.5,1353.75,1353.25,1353.5,11
20120601|2012-02-17 14:00,17,1354.5,1355,1354.25,1354.25,8
20120601|2012-02-17 14:30,17,1353.5,1354,1353.5,1353.5,6
20120601|2012-02-17 15:00,17,1354,1355.5,1353.25,1355.5,12
20120601|2012-02-19 17:00,21,1360.25,1364,1360.25,1362.75,37
20120601|2012-02-19 17:30,21,1363,1363,1362.25,1362.25,8
20120601|2012-02-19 18:00,21,1362.25,1362.75,1362,1362,16
20120601|2012-02-19 18:30,21,1362.5,1363,1362.5,1363,5
20120601|2012-02-19 19:00,21,1362,1362,1361.5,1361.5,3
20120601|2012-02-19 19:30,21,1361.5,1361.5,1361.5,1361.5,2
20120601|2012-02-19 20:30,21,1362.75,1362.75,1362.75,1362.75,1
20120601|2012-02-19 21:00,21,1362,1362,1362,1362,1
20120601|2012-02-19 22:00,21,1361.25,1361.25,1361.25,1361.25,4
20120601|2012-02-19 23:00,21,1361.5,1361.5,1361.5,1361.5,1
20120601|2012-02-20 00:00,21,1360.5,1360.5,1360.5,1360.5,1
20120601|2012-02-20 00:30,21,1359.5,1360.25,1359.5,1360.25,5
20120601|2012-02-20 01:00,21,1359.5,1360,1358.75,1359,10
20120601|2012-02-20 01:30,21,1359.25,1359.25,1358.75,1358.75,2
20120601|2012-02-20 02:00,21,1358.25,1358.25,1356.5,1356.5,14
20120601|2012-02-20 02:30,21,1357.25,1358,1356.75,1356.75,4
20120601|2012-02-20 03:00,21,1360.5,1360.5,1360.5,1360.5,6
20120601|2012-02-20 03:30,21,1360.25,1361,1360,1360.25,28
20120601|2012-02-20 04:30,21,1360.75,1361.5,1360.75,1361.25,5
20120601|2012-02-20 05:00,21,1362,1362,1362,1362,1
20120601|2012-02-20 05:30,21,1362,1362,1361.5,1361.5,4
20120601|2012-02-20 06:00,21,1360.25,1360.25,1360.25,1360.25,1
20120601|2012-02-20 06:30,21,1360.5,1360.5,1360.5,1360.5,3
20120601|2012-02-20 07:00,21,1361.75,1361.75,1361.5,1361.5,5
20120601|2012-02-20 07:30,21,1361,1361,1360.5,1360.5,13
20120601|2012-02-20 08:00,21,1360.5,1360.5,1359,1359,4
20120601|2012-02-20 08:30,21,1358.75,1359,1358.75,1359,2
20120601|2012-02-20 09:00,21,1360,1360.5,1360,1360.5,6
20120601|2012-02-20 09:30,21,1361,1361.5,1361,1361,4
20120601|2012-02-20 10:00,21,1360.5,1361,1360.25,1361,10
20120601|2012-02-20 17:00,21,1358.5,1358.5,1358.25,1358.25,4
20120601|2012-02-20 17:30,21,1357.25,1357.25,1356.5,1356.5,3
20120601|2012-02-20 18:30,21,1359.25,1359.25,1359.25,1359.25,20
20120601|2012-02-20 19:00,21,1360,1360,1359.5,1359.5,3
20120601|2012-02-20 19:30,21,1359,1359,1359,1359,1
20120601|2012-02-20 20:00,21,1358,1358,1358,1358,1
20120601|2012-02-20 20:30,21,1357.25,1360,1357.25,1358.75,6
20120601|2012-02-20 21:00,21,1360.75,1360.75,1360.75,1360.75,1
20120601|2012-02-20 21:30,21,1360.25,1360.25,1359.25,1359.25,3
20120601|2012-02-20 22:00,21,1358.75,1358.75,1358.75,1358.75,5
20120601|2012-02-20 23:00,21,1360,1360,1360,1360,1
20120601|2012-02-21 00:00,21,1360.5,1361.5,1360.5,1361.5,4
20120601|2012-02-21 00:30,21,1362,1362,1361.5,1361.5,18
20120601|2012-02-21 01:00,21,1361.75,1361.75,1359.5,1359.5,14
20120601|2012-02-21 01:30,21,1359,1360.25,1359,1360.25,4
20120601|2012-02-21 02:00,21,1359.5,1359.5,1357,1358,8
20120601|2012-02-21 02:30,21,1358.75,1359.75,1358.75,1359,8
20120601|2012-02-21 03:00,21,1360.25,1360.75,1359.75,1359.75,6
20120601|2012-02-21 03:30,21,1359.5,1359.5,1359,1359,3
20120601|2012-02-21 04:00,21,1357.25,1357.25,1356.5,1356.5,4
20120601|2012-02-21 04:30,21,1357.5,1357.75,1357,1357,8
20120601|2012-02-21 05:00,21,1356.25,1356.25,1355.5,1355.5,6
20120601|2012-02-21 05:30,21,1355.25,1356,1355,1355.75,37
20120601|2012-02-21 06:00,21,1355.75,1355.75,1355.75,1355.75,25
20120601|2012-02-21 06:30,21,1356,1356.75,1356,1356.75,2
20120601|2012-02-21 07:00,21,1355.25,1356.25,1355,1356.25,7
20120601|2012-02-21 07:30,21,1356.5,1356.5,1356.5,1356.5,2
20120601|2012-02-21 08:00,21,1357.5,1357.75,1357.5,1357.75,3
20120601|2012-02-21 08:30,21,1356.75,1358,1353.75,1353.75,56
20120601|2012-02-21 09:00,21,1354.25,1355.25,1353.75,1355.25,22
20120601|2012-02-21 09:30,21,1356.25,1358.75,1356.25,1358.5,12
20120601|2012-02-21 10:00,21,1358.75,1359,1357.75,1359,15
20120601|2012-02-21 10:30,21,1358.25,1358.25,1357.25,1357.5,9
20120601|2012-02-21 11:00,21,1359.5,1360,1357.75,1358,10
20120601|2012-02-21 11:30,21,1358.25,1358.25,1357.75,1357.75,3
20120601|2012-02-21 12:00,21,1357.5,1358.5,1357.25,1358.25,58
20120601|2012-02-21 12:30,21,1358.5,1358.75,1356.25,1356.25,25
20120601|2012-02-21 13:00,21,1356.75,1356.75,1354,1354.5,70
20120601|2012-02-21 13:30,21,1354.5,1354.5,1350.25,1351.5,49
20120601|2012-02-21 14:00,21,1352,1352.5,1350.25,1350.25,18
20120601|2012-02-21 14:30,21,1351.25,1354.25,1350.75,1354.25,35
20120601|2012-02-21 15:00,21,1354.5,1355.5,1353.75,1355.5,54
20120601|2012-02-21 15:30,22,1353.75,1354,1353.75,1353.75,5
20120601|2012-02-21 18:00,22,1353.5,1353.5,1353.5,1353.5,1
20120601|2012-02-21 19:00,22,1353.5,1353.5,1353,1353,3
20120601|2012-02-21 19:30,22,1353.25,1353.5,1352.75,1352.75,6
20120601|2012-02-21 20:00,22,1353,1353.25,1353,1353.25,4
20120601|2012-02-21 21:00,22,1353.75,1353.75,1353.75,1353.75,2
20120601|2012-02-21 21:30,22,1355,1356.25,1355,1356.25,5
20120601|2012-02-21 22:00,22,1356,1356,1356,1356,2
20120601|2012-02-21 23:30,22,1356,1356.25,1356,1356.25,3
20120601|2012-02-22 00:00,22,1356.5,1357.25,1356.5,1357,7
20120601|2012-02-22 01:00,22,1357.25,1358,1357,1358,8
20120601|2012-02-22 01:30,22,1358.25,1358.25,1357.75,1357.75,3
20120601|2012-02-22 02:00,22,1358,1358,1357,1357.75,28
20120601|2012-02-22 02:30,22,1356.25,1356.25,1356.25,1356.25,1
20120601|2012-02-22 03:00,22,1354,1354,1354,1354,2
20120601|2012-02-22 03:30,22,1354.25,1354.5,1354.25,1354.5,2
20120601|2012-02-22 04:00,22,1353.5,1353.5,1353.5,1353.5,18
20120601|2012-02-22 04:30,22,1353,1353.5,1353,1353.25,26
20120601|2012-02-22 05:00,22,1352.5,1352.5,1352.25,1352.5,4
20120601|2012-02-22 05:30,22,1351.75,1351.75,1351.5,1351.75,4
20120601|2012-02-22 06:00,22,1351,1352.5,1351,1352.5,4
20120601|2012-02-22 07:00,22,1353.25,1353.25,1351,1351.5,13
20120601|2012-02-22 07:30,22,1351.5,1353,1351.5,1353,4
20120601|2012-02-22 08:00,22,1353.75,1353.75,1352.5,1352.5,13
20120601|2012-02-22 08:30,22,1352.5,1353.5,1351.75,1353.5,5
20120601|2012-02-22 09:00,22,1352.5,1353.75,1351,1352,22
20120601|2012-02-22 09:30,22,1351.5,1353.25,1351,1352.25,15
20120601|2012-02-22 10:00,22,1352,1352.25,1350.75,1351.5,111
20120601|2012-02-22 10:30,22,1351.5,1351.5,1348,1349,108
20120601|2012-02-22 11:00,22,1348.75,1349.25,1347.75,1349,36
20120601|2012-02-22 11:30,22,1348.5,1349.5,1348.5,1349.5,11
20120601|2012-02-22 12:00,22,1349.5,1352.5,1349.5,1352.5,41
20120601|2012-02-22 12:30,22,1351.5,1352.25,1351.25,1352.25,8
20120601|2012-02-22 13:00,22,1353.25,1353.5,1352.5,1352.5,6
20120601|2012-02-22 13:30,22,1352.75,1352.75,1350.5,1350.5,4
20120601|2012-02-22 14:00,22,1350,1351.5,1349.5,1350,26
20120601|2012-02-22 14:30,22,1350.5,1352,1348.75,1348.75,33
20120601|2012-02-22 15:00,22,1349.75,1350.25,1349.5,1349.75,10
20120601|2012-02-22 15:30,23,1349.75,1349.75,1349.75,1349.75,3
20120601|2012-02-22 17:00,23,1349.25,1349.25,1349,1349,3
20120601|2012-02-22 17:30,23,1350,1350,1350,1350,1
20120601|2012-02-22 18:00,23,1349,1349,1349,1349,16
20120601|2012-02-22 18:30,23,1348.5,1348.5,1347.75,1348.25,13
20120601|2012-02-22 19:00,23,1348,1348.25,1348,1348.25,4
20120601|2012-02-22 19:30,23,1349,1349,1349,1349,1
20120601|2012-02-22 22:30,23,1349.75,1349.75,1349.75,1349.75,1
20120601|2012-02-22 23:30,23,1350,1350,1350,1350,2
20120601|2012-02-23 00:30,23,1349,1349,1349,1349,2
20120601|2012-02-23 01:30,23,1351.25,1351.25,1350,1350.25,7
20120601|2012-02-23 02:00,23,1350,1352.75,1350,1352.75,4
20120601|2012-02-23 02:30,23,1353.5,1353.5,1353.5,1353.5,12
20120601|2012-02-23 03:00,23,1356,1356,1354.5,1354.75,55
20120601|2012-02-23 04:00,23,1353,1353,1350,1350.25,4
20120601|2012-02-23 04:30,23,1351,1351.5,1351,1351.5,23
20120601|2012-02-23 05:30,23,1350.5,1350.5,1350.5,1350.5,1
20120601|2012-02-23 06:00,23,1349.75,1349.75,1349.75,1349.75,5
20120601|2012-02-23 07:00,23,1350,1352,1350,1352,3
20120601|2012-02-23 07:30,23,1352.75,1352.75,1351.75,1351.75,22
20120601|2012-02-23 08:00,23,1352.25,1352.25,1348.25,1349.25,10
20120601|2012-02-23 08:30,23,1348.75,1348.75,1345.5,1346,59
20120601|2012-02-23 09:00,23,1346.25,1349.75,1346.25,1349.75,65
20120601|2012-02-23 09:30,23,1349.5,1353,1349.5,1353,12
20120601|2012-02-23 10:00,23,1353,1354.75,1352,1353.75,44
20120601|2012-02-23 10:30,23,1353.5,1354,1352.75,1352.75,28
20120601|2012-02-23 11:30,23,1353.75,1353.75,1353.25,1353.5,8
20120601|2012-02-23 12:00,23,1353.5,1353.5,1352,1353,34
20120601|2012-02-23 12:30,23,1352.25,1353.25,1352,1353.25,18
20120601|2012-02-23 13:00,23,1353.75,1353.75,1352.5,1353.75,9
20120601|2012-02-23 13:30,23,1353.25,1354.25,1352.75,1353.5,27
20120601|2012-02-23 14:00,23,1354.75,1356,1354.75,1355.5,8
20120601|2012-02-23 14:30,23,1356,1356.25,1355.25,1355.75,30
20120601|2012-02-23 15:00,23,1356.25,1357.5,1356.25,1356.75,12
20120601|2012-02-23 15:30,24,1357,1357,1357,1357,1
20120601|2012-02-23 16:00,24,1357.75,1358,1357.75,1358,5
20120601|2012-02-23 17:00,24,1358.5,1359.25,1358.25,1359.25,27
20120601|2012-02-23 18:00,24,1359.5,1359.5,1359,1359,2
20120601|2012-02-23 18:30,24,1359,1359.5,1359,1359.5,3
20120601|2012-02-23 19:00,24,1359.75,1360.5,1359.75,1360.5,2
20120601|2012-02-23 19:30,24,1360.5,1360.5,1360,1360,4
20120601|2012-02-23 20:00,24,1360.5,1360.5,1360.5,1360.5,1
20120601|2012-02-23 21:00,24,1359.5,1359.5,1359.5,1359.5,4
20120601|2012-02-23 22:30,24,1360,1360,1360,1360,1
20120601|2012-02-23 23:00,24,1360,1360,1360,1360,1
20120601|2012-02-23 23:30,24,1360.25,1360.25,1360.25,1360.25,1
20120601|2012-02-24 00:00,24,1359.25,1359.25,1358.5,1358.5,55
20120601|2012-02-24 00:30,24,1360.5,1360.5,1360.5,1360.5,1
20120601|2012-02-24 01:00,24,1360.5,1360.75,1360.5,1360.75,5
20120601|2012-02-24 02:00,24,1361,1361,1359,1359,13
20120601|2012-02-24 02:30,24,1359.5,1360.5,1359.5,1360.25,9
20120601|2012-02-24 03:30,24,1360.25,1362,1360.25,1362,10
20120601|2012-02-24 04:00,24,1362,1362.25,1361,1361,50
20120601|2012-02-24 04:30,24,1361,1361,1361,1361,2
20120601|2012-02-24 05:00,24,1362,1362,1361.75,1361.75,2
20120601|2012-02-24 05:30,24,1361.75,1361.75,1361.5,1361.75,8
20120601|2012-02-24 06:00,24,1360.75,1362,1360.75,1362,3
20120601|2012-02-24 06:30,24,1361,1361,1360,1360,7
20120601|2012-02-24 07:00,24,1359.75,1359.75,1359.25,1359.25,12
20120601|2012-02-24 07:30,24,1359.75,1359.75,1359,1359.5,7
20120601|2012-02-24 08:00,24,1359,1359.25,1359,1359.25,5
20120601|2012-02-24 08:30,24,1358.75,1359,1357.25,1358.5,38
20120601|2012-02-24 09:00,24,1359.25,1360,1357.5,1358,15
20120601|2012-02-24 09:30,24,1358,1359,1357.75,1358,26
20120601|2012-02-24 10:00,24,1358.75,1360,1358.75,1360,10
20120601|2012-02-24 10:30,24,1360,1361,1360,1361,5
20120601|2012-02-24 11:00,24,1361,1361.25,1360.5,1360.5,7
20120601|2012-02-24 11:30,24,1361,1361,1360.5,1360.5,7
20120601|2012-02-24 12:00,24,1361.5,1361.5,1360,1360,12
20120601|2012-02-24 12:30,24,1359.25,1359.25,1359,1359.25,6
20120601|2012-02-24 13:00,24,1359.5,1359.75,1357.75,1358,16
20120601|2012-02-24 13:30,24,1357.25,1357.25,1355.75,1356.75,84
20120601|2012-02-24 14:00,24,1357.5,1357.75,1357.25,1357.25,4
20120601|2012-02-24 14:30,24,1356.5,1358.25,1356.25,1358,23
20120601|2012-02-24 15:00,24,1358.5,1358.5,1357.75,1357.75,10
20120601|2012-02-26 17:00,27,1357.75,1357.75,1357.5,1357.5,4
20120601|2012-02-26 18:00,27,1358.5,1358.5,1357.25,1357.25,4
20120601|2012-02-26 18:30,27,1355.5,1356,1355.5,1355.75,21
20120601|2012-02-26 19:00,27,1355.25,1356.5,1355.25,1356.5,19
20120601|2012-02-26 19:30,27,1356.75,1357,1356.75,1356.75,6
20120601|2012-02-26 20:00,27,1357,1357,1357,1357,2
20120601|2012-02-26 20:30,27,1356.5,1356.75,1356.25,1356.25,4
20120601|2012-02-26 21:00,27,1355.5,1356.25,1355.5,1356.25,7
20120601|2012-02-26 21:30,27,1356.25,1356.25,1356,1356,4
20120601|2012-02-26 22:30,27,1355.25,1355.25,1355.25,1355.25,2
20120601|2012-02-26 23:00,27,1355.75,1355.75,1355.75,1355.75,3
20120601|2012-02-26 23:30,27,1355.75,1355.75,1355,1355,28
20120601|2012-02-27 00:00,27,1355.25,1355.25,1354.75,1354.75,19
20120601|2012-02-27 00:30,27,1354.5,1354.5,1353.5,1353.5,29
20120601|2012-02-27 01:00,27,1354.25,1354.25,1352.75,1354,19
20120601|2012-02-27 01:30,27,1354,1356.25,1354,1355.75,18
20120601|2012-02-27 02:00,27,1355.25,1355.25,1353.5,1353.75,24
20120601|2012-02-27 02:30,27,1352.5,1352.5,1350,1351.25,53
20120601|2012-02-27 03:00,27,1350.5,1351.5,1350.25,1351.5,21
20120601|2012-02-27 03:30,27,1351.25,1351.5,1350.5,1350.5,16
20120601|2012-02-27 04:00,27,1351.25,1352,1350.75,1351.25,5
20120601|2012-02-27 04:30,27,1350.75,1350.75,1350,1350,22
20120601|2012-02-27 05:00,27,1349.75,1350.75,1349.5,1350.75,14
20120601|2012-02-27 05:30,27,1350.75,1350.75,1350.5,1350.5,15
20120601|2012-02-27 06:00,27,1350.75,1351.75,1350.75,1351.5,35
20120601|2012-02-27 06:30,27,1351,1352,1350.75,1350.75,15
20120601|2012-02-27 07:00,27,1351.5,1351.5,1351.25,1351.25,5
20120601|2012-02-27 07:30,27,1351.5,1351.5,1350.5,1351.25,35
20120601|2012-02-27 08:00,27,1350.25,1351,1349.75,1349.75,8
20120601|2012-02-27 08:30,27,1350,1350.5,1347.25,1350.5,163
20120601|2012-02-27 09:00,27,1351.25,1353.75,1350.5,1353.25,88
20120601|2012-02-27 09:30,27,1353,1357.25,1353,1356.5,115
20120601|2012-02-27 10:00,27,1356.5,1361.75,1356.5,1360.25,21
20120601|2012-02-27 10:30,27,1360.25,1360.75,1358.75,1360.25,28
20120601|2012-02-27 11:00,27,1361,1361.5,1359.25,1359.25,14
20120601|2012-02-27 11:30,27,1360.25,1362,1360.25,1362,11
20120601|2012-02-27 12:00,27,1361.5,1362,1361,1362,40
20120601|2012-02-27 12:30,27,1360.75,1361.5,1360.25,1360.25,55
20120601|2012-02-27 13:00,27,1360.75,1361.25,1360.75,1360.75,4
20120601|2012-02-27 13:30,27,1361.25,1362.25,1361.25,1362.25,3
20120601|2012-02-27 14:00,27,1362.75,1364.5,1360.75,1361.75,31
20120601|2012-02-27 14:30,27,1362.75,1362.75,1360.5,1360.5,15
20120601|2012-02-27 15:00,27,1360.75,1361.75,1360.75,1361,41
20120601|2012-02-27 16:00,28,1360.75,1360.75,1360.75,1360.75,50
20120601|2012-02-27 17:00,28,1360.75,1361.5,1360.75,1361.5,2
20120601|2012-02-27 17:30,28,1361.5,1361.5,1361.5,1361.5,1
20120601|2012-02-27 18:00,28,1362,1362,1362,1362,3
20120601|2012-02-27 18:30,28,1362,1362,1361,1361,21
20120601|2012-02-27 20:00,28,1362.5,1362.5,1362.5,1362.5,6
20120601|2012-02-27 21:00,28,1361.25,1361.25,1361.25,1361.25,7
20120601|2012-02-27 21:30,28,1361.25,1361.25,1361.25,1361.25,3
20120601|2012-02-27 22:00,28,1362,1362,1362,1362,1
20120601|2012-02-27 22:30,28,1361.25,1362.25,1361.25,1362.25,2
20120601|2012-02-27 23:00,28,1363.25,1363.25,1363,1363,2
20120601|2012-02-27 23:30,28,1364.75,1366.75,1364.75,1366.5,31
20120601|2012-02-28 00:00,28,1366,1366.25,1366,1366.25,5
20120601|2012-02-28 00:30,28,1366,1366.5,1366,1366,11
20120601|2012-02-28 01:00,28,1365.75,1366,1364.5,1364.5,8
20120601|2012-02-28 01:30,28,1364.25,1366,1364.25,1366,13
20120601|2012-02-28 02:00,28,1364.75,1366.25,1364.75,1366.25,10
20120601|2012-02-28 02:30,28,1366,1367.75,1366,1367,96
20120601|2012-02-28 03:00,28,1365.75,1365.75,1365,1365,10
20120601|2012-02-28 03:30,28,1366.5,1366.5,1366.25,1366.25,4
20120601|2012-02-28 04:00,28,1366,1366,1365.5,1365.75,37
20120601|2012-02-28 04:30,28,1366,1366.5,1366,1366.5,2
20120601|2012-02-28 05:00,28,1365.5,1366.25,1365.5,1366.25,3
20120601|2012-02-28 05:30,28,1366.5,1366.75,1366,1366,6
20120601|2012-02-28 06:00,28,1366.25,1366.5,1366.25,1366.5,22
20120601|2012-02-28 06:30,28,1366.75,1367.25,1366.75,1367.25,8
20120601|2012-02-28 07:00,28,1365.75,1366.5,1365.5,1366,63
20120601|2012-02-28 07:30,28,1363,1363.5,1360.25,1361.5,107
20120601|2012-02-28 08:00,28,1360.75,1362.75,1360.5,1361.5,25
20120601|2012-02-28 08:30,28,1361.75,1362.5,1358.75,1362.5,132
20120601|2012-02-28 09:00,28,1365,1365,1360,1362.5,85
20120601|2012-02-28 09:30,28,1362.75,1365.5,1362.75,1364.5,46
20120601|2012-02-28 10:00,28,1364.75,1365.75,1364.25,1365,27
20120601|2012-02-28 10:30,28,1365.25,1365.25,1363.5,1365.25,7
20120601|2012-02-28 11:00,28,1365,1365,1363.75,1363.75,54
20120601|2012-02-28 11:30,28,1364.75,1365,1364,1365,10
20120601|2012-02-28 12:00,28,1365.25,1365.25,1364,1364.75,23
20120601|2012-02-28 12:30,28,1363.75,1364,1360.5,1361,31
20120601|2012-02-28 13:00,28,1361,1362,1361,1361,18
20120601|2012-02-28 13:30,28,1360.5,1362.5,1360.25,1362.25,74
20120601|2012-02-28 14:00,28,1362.5,1364.5,1362.5,1364,32
20120601|2012-02-28 14:30,28,1364.5,1365.5,1364,1364.75,32
20120601|2012-02-28 15:00,28,1365.5,1365.5,1364.75,1365.5,11
20120601|2012-02-28 15:30,29,1365,1365.5,1365,1365,3
20120601|2012-02-28 17:00,29,1365,1365,1365,1365,1
20120601|2012-02-28 17:30,29,1365.25,1365.25,1365.25,1365.25,2
20120601|2012-02-28 18:00,29,1366,1366,1366,1366,1
20120601|2012-02-28 18:30,29,1366.5,1366.5,1366,1366.5,7
20120601|2012-02-28 19:00,29,1366.25,1366.5,1366.25,1366.5,3
20120601|2012-02-28 19:30,29,1365.75,1365.75,1365.75,1365.75,1
20120601|2012-02-28 20:00,29,1366.5,1366.5,1366.5,1366.5,1
20120601|2012-02-28 20:30,29,1367.25,1367.5,1367,1367,6
20120601|2012-02-28 22:00,29,1367.25,1367.25,1367.25,1367.25,11
20120601|2012-02-28 23:30,29,1365.75,1365.75,1365,1365,15
20120601|2012-02-29 00:00,29,1365,1365,1364.75,1365,8
20120601|2012-02-29 00:30,29,1365.25,1365.5,1365,1365.5,7
20120601|2012-02-29 01:00,29,1366.75,1367.5,1366,1366,14
20120601|2012-02-29 01:30,29,1367,1367.5,1366.5,1367,34
20120601|2012-02-29 02:00,29,1366.5,1368.5,1366.5,1368.5,31
20120601|2012-02-29 02:30,29,1367.5,1368.75,1366.75,1366.75,19
20120601|2012-02-29 03:00,29,1367,1367.25,1366.25,1366.5,13
20120601|2012-02-29 03:30,29,1367.25,1367.25,1367.25,1367.25,5
20120601|2012-02-29 04:00,29,1367.5,1369.25,1366,1368.25,48
20120601|2012-02-29 04:30,29,1369.25,1370.75,1365.75,1367,72
20120601|2012-02-29 05:00,29,1367,1367,1366.25,1367,15
20120601|2012-02-29 05:30,29,1365.75,1367.5,1365.5,1367.25,6
20120601|2012-02-29 06:00,29,1367.75,1368.5,1367.75,1368.5,9
20120601|2012-02-29 06:30,29,1367.25,1367.75,1366.5,1366.5,12
20120601|2012-02-29 07:00,29,1366.5,1368,1366,1367.25,1390
20120601|2012-02-29 07:30,29,1368.5,1368.75,1366.75,1366.75,39
20120601|2012-02-29 08:00,29,1366.25,1367.25,1366.25,1367,43
20120601|2012-02-29 08:30,29,1367.25,1370.5,1367.25,1370,109
20120601|2012-02-29 09:00,29,1370.75,1371.25,1366.25,1367.75,140
20120601|2012-02-29 09:30,29,1366.5,1366.75,1358.5,1361,397
20120601|2012-02-29 10:00,29,1362.25,1362.75,1358,1358,334
20120601|2012-02-29 10:30,29,1357.75,1362.75,1357.5,1362.25,298
20120601|2012-02-29 11:00,29,1361.75,1364.5,1361.5,1364,97
20120601|2012-02-29 11:30,29,1364.25,1364.25,1362.5,1363,23
20120601|2012-02-29 12:00,29,1363.5,1364.5,1362.25,1363.25,23
20120601|2012-02-29 12:30,29,1362.25,1365.25,1362.25,1365,52
20120601|2012-02-29 13:00,29,1365,1366,1363.25,1364.25,258
20120601|2012-02-29 13:30,29,1364.5,1364.5,1362,1362,117
20120601|2012-02-29 14:00,29,1361.25,1362,1359.75,1360.5,55
20120601|2012-02-29 14:30,29,1359.25,1360.5,1356.25,1358,472
20120601|2012-02-29 15:00,29,1358,1358,1351.25,1356.75,1379
20120601|2012-02-29 15:30,1,1355.75,1355.75,1354,1354.5,11
20120601|2012-02-29 16:00,1,1354.25,1354.75,1353.25,1353.25,15
20120601|2012-02-29 17:00,1,1353.75,1354.75,1353.75,1354.75,8
20120601|2012-02-29 17:30,1,1355.25,1356.25,1355,1356.25,6
20120601|2012-02-29 18:00,1,1356,1357.25,1354,1357.25,54
20120601|2012-02-29 18:30,1,1356.5,1356.75,1356.5,1356.75,6
20120601|2012-02-29 19:00,1,1358.25,1358.25,1357.75,1357.75,7
20120601|2012-02-29 19:30,1,1357.25,1357.25,1357,1357,2
20120601|2012-02-29 20:00,1,1357.25,1357.25,1357.25,1357.25,1
20120601|2012-02-29 20:30,1,1356.25,1356.25,1355.5,1355.5,11
20120601|2012-02-29 21:00,1,1355.25,1356.75,1355.25,1356.75,3
20120601|2012-02-29 21:30,1,1357.25,1357.5,1357.25,1357.25,10
20120601|2012-02-29 22:00,1,1355.75,1355.75,1355.75,1355.75,1
20120601|2012-02-29 22:30,1,1356,1356.75,1356,1356.75,11
20120601|2012-02-29 23:00,1,1356,1356.5,1356,1356.5,18
20120601|2012-02-29 23:30,1,1356,1356,1356,1356,59
20120601|2012-03-01 00:00,1,1356.25,1356.25,1354.75,1355,7
20120601|2012-03-01 00:30,1,1354,1354.75,1352.75,1354.75,39
20120601|2012-03-01 01:00,1,1354.5,1356.25,1354.5,1354.75,43
20120601|2012-03-01 01:30,1,1355.25,1355.75,1354.5,1354.5,15
20120601|2012-03-01 02:00,1,1355.25,1356.5,1353.5,1356.25,8
20120601|2012-03-01 02:30,1,1357,1358,1356.5,1357.5,63
20120601|2012-03-01 03:00,1,1358.25,1359.75,1358.25,1359.5,31
20120601|2012-03-01 03:30,1,1360,1360.5,1359.25,1359.25,32
20120601|2012-03-01 04:00,1,1359.5,1360.5,1359.5,1360.5,17
20120601|2012-03-01 04:30,1,1360.5,1360.5,1359.25,1359.75,15
20120601|2012-03-01 05:00,1,1360.25,1360.75,1359.5,1360.75,111
20120601|2012-03-01 05:30,1,1360.5,1362.25,1360.5,1362.25,21
20120601|2012-03-01 06:00,1,1362,1362.5,1361,1361,16
20120601|2012-03-01 06:30,1,1361.25,1362,1360.25,1361.25,14
20120601|2012-03-01 07:00,1,1362.25,1363,1362,1363,54
20120601|2012-03-01 07:30,1,1362.75,1362.75,1361.75,1362.25,28
20120601|2012-03-01 08:00,1,1362,1363,1361.75,1362,83
20120601|2012-03-01 08:30,1,1362.25,1367.5,1362,1367.5,138
20120601|2012-03-01 09:00,1,1367,1367,1361,1365.25,317
20120601|2012-03-01 09:30,1,1364,1364.5,1361.75,1363.75,164
20120601|2012-03-01 10:00,1,1365,1365,1362.75,1364.5,28
20120601|2012-03-01 10:30,1,1364.25,1366.5,1364.25,1366.25,87
20120601|2012-03-01 11:00,1,1366,1367.75,1365.75,1367,145
20120601|2012-03-01 11:30,1,1366.75,1367.5,1366.25,1367.25,24
20120601|2012-03-01 12:00,1,1366.75,1369.25,1366,1369,140
20120601|2012-03-01 12:30,1,1369,1369,1368,1368.5,24
20120601|2012-03-01 13:00,1,1368.75,1369,1366.25,1367,65
20120601|2012-03-01 13:30,1,1367.25,1367.5,1366,1367.25,60
20120601|2012-03-01 14:00,1,1367.25,1368,1362.5,1365.25,363
20120601|2012-03-01 14:30,1,1364.25,1368,1362.75,1366.5,5501
20120601|2012-03-01 15:00,1,1366,1368.5,1366,1368.5,118
20120601|2012-03-01 15:30,2,1369,1370.5,1368.25,1369.25,130
20120601|2012-03-01 16:00,2,1368.5,1369.5,1368.5,1369.5,4
20120601|2012-03-01 17:00,2,1369.5,1370.25,1369.5,1370,10
20120601|2012-03-01 17:30,2,1369.75,1369.75,1369.75,1369.75,1
20120601|2012-03-01 18:00,2,1370.5,1370.75,1370.5,1370.75,9
20120601|2012-03-01 18:30,2,1369.5,1369.75,1369.5,1369.75,22
20120601|2012-03-01 19:00,2,1370,1370,1369.75,1370,6
20120601|2012-03-01 19:30,2,1369.5,1370.25,1369.25,1369.75,23
20120601|2012-03-01 20:00,2,1369.75,1369.75,1368.75,1369.25,4
20120601|2012-03-01 21:00,2,1368.75,1369,1368.75,1368.75,18
20120601|2012-03-01 21:30,2,1369.25,1369.25,1369,1369,5
20120601|2012-03-01 22:00,2,1369,1369,1368.75,1368.75,2
20120601|2012-03-01 22:30,2,1368.5,1368.5,1368.25,1368.5,5
20120601|2012-03-01 23:30,2,1368.25,1368.25,1368.25,1368.25,4
20120601|2012-03-02 00:00,2,1367.75,1367.75,1367.5,1367.5,24
20120601|2012-03-02 00:30,2,1368,1368.25,1368,1368.25,22
20120601|2012-03-02 01:00,2,1368,1368,1367,1367,66
20120601|2012-03-02 01:30,2,1368,1368,1367.25,1367.25,11
20120601|2012-03-02 02:00,2,1366.5,1366.75,1366.5,1366.75,7
20120601|2012-03-02 02:30,2,1366.5,1366.5,1365.5,1365.75,35
20120601|2012-03-02 03:00,2,1366,1366.5,1365.25,1365.75,4
20120601|2012-03-02 03:30,2,1365.25,1366,1365.25,1365.5,18
20120601|2012-03-02 04:00,2,1366,1366.5,1366,1366.5,11
20120601|2012-03-02 04:30,2,1366.25,1366.25,1365.25,1365.75,9
20120601|2012-03-02 05:00,2,1365.75,1365.75,1365.25,1365.25,31
20120601|2012-03-02 05:30,2,1366,1366,1366,1366,2
20120601|2012-03-02 06:00,2,1365,1365,1363.5,1363.5,48
20120601|2012-03-02 06:30,2,1363.5,1363.5,1362.5,1363.5,59
20120601|2012-03-02 07:00,2,1363.75,1365.25,1363.25,1365,38
20120601|2012-03-02 07:30,2,1364.5,1365.5,1364.25,1365.5,9
20120601|2012-03-02 08:00,2,1365.5,1366.5,1365,1365.75,41
20120601|2012-03-02 08:30,2,1365.75,1366.5,1363,1364,254
20120601|2012-03-02 09:00,2,1364,1367.25,1363.5,1366.75,296
20120601|2012-03-02 09:30,2,1366.75,1366.75,1364.75,1365.25,98
20120601|2012-03-02 10:00,2,1364.75,1365,1363.25,1364.75,492
20120601|2012-03-02 10:30,2,1365.25,1365.25,1361.5,1362.5,67
20120601|2012-03-02 11:00,2,1362.75,1363,1361,1361.5,94
20120601|2012-03-02 11:30,2,1361.25,1363,1361.25,1362.25,233
20120601|2012-03-02 12:00,2,1362,1362,1359.25,1360.5,80
20120601|2012-03-02 12:30,2,1361,1362,1360.5,1362,141
20120601|2012-03-02 13:00,2,1362.25,1363.25,1361.75,1362.75,26
20120601|2012-03-02 13:30,2,1361.75,1362.75,1361.5,1362.75,20
20120601|2012-03-02 14:00,2,1363.25,1364,1362.25,1363.5,36
20120601|2012-03-02 14:30,2,1364.75,1365.25,1362,1362.25,231
20120601|2012-03-02 15:00,2,1362,1363.25,1362,1362.75,198
20120601|2012-03-04 17:00,5,1361,1362.75,1361,1362.75,5
20120601|2012-03-04 17:30,5,1363,1363,1362,1362,4
20120601|2012-03-04 18:00,5,1362,1362,1362,1362,1
20120601|2012-03-04 18:30,5,1362.5,1362.5,1361.75,1361.75,26
20120601|2012-03-04 19:00,5,1363,1363.25,1362.75,1363,6
20120601|2012-03-04 19:30,5,1363,1363,1363,1363,5
20120601|2012-03-04 20:00,5,1362,1362,1361.5,1361.75,6
20120601|2012-03-04 20:30,5,1361.75,1361.75,1360.25,1360.25,34
20120601|2012-03-04 21:00,5,1360.25,1360.75,1360,1360.75,22
20120601|2012-03-04 21:30,5,1360,1360,1359.5,1359.5,20
20120601|2012-03-04 22:00,5,1359.75,1360,1359.75,1360,15
20120601|2012-03-04 22:30,5,1360.25,1360.25,1359.75,1359.75,6
20120601|2012-03-04 23:00,5,1359,1359,1358.5,1358.5,9
20120601|2012-03-04 23:30,5,1359,1359.25,1358.75,1358.75,14
20120601|2012-03-05 00:00,5,1358.75,1359.5,1358.5,1359.5,31
20120601|2012-03-05 00:30,5,1360,1360.25,1359.5,1359.75,33
20120601|2012-03-05 01:00,5,1359.25,1359.5,1358,1358.5,17
20120601|2012-03-05 01:30,5,1358.75,1358.75,1358.25,1358.25,51
20120601|2012-03-05 02:00,5,1358.25,1360,1358.25,1358.5,146
20120601|2012-03-05 02:30,5,1358,1358,1356.5,1356.5,89
20120601|2012-03-05 03:00,5,1356.25,1356.25,1354.75,1355,583
20120601|2012-03-05 03:30,5,1355.25,1356.5,1354.75,1356,62
20120601|2012-03-05 04:00,5,1356,1357,1356,1357,28
20120601|2012-03-05 04:30,5,1357.25,1357.5,1356.75,1356.75,20
20120601|2012-03-05 05:00,5,1356.75,1356.75,1356.5,1356.5,54
20120601|2012-03-05 05:30,5,1356.75,1357.25,1356.25,1356.25,10
20120601|2012-03-05 06:00,5,1356,1357.25,1355.75,1357.25,215
20120601|2012-03-05 06:30,5,1357.5,1358.5,1357.25,1358.5,34
20120601|2012-03-05 07:00,5,1359.5,1360.5,1359.25,1360.5,231
20120601|2012-03-05 07:30,5,1360.75,1361,1359.75,1359.75,90
20120601|2012-03-05 08:00,5,1359.75,1360.75,1359.75,1360.25,112
20120601|2012-03-05 08:30,5,1359.75,1360,1357.5,1358.75,532
20120601|2012-03-05 09:00,5,1357.75,1361,1353.5,1354.75,254
20120601|2012-03-05 09:30,5,1354,1356.25,1354,1355.25,408
20120601|2012-03-05 10:00,5,1355,1356.5,1352.5,1354.5,786
20120601|2012-03-05 10:30,5,1354.25,1355.25,1353.25,1354,912
20120601|2012-03-05 11:00,5,1354,1355,1353.5,1354,432
20120601|2012-03-05 11:30,5,1353.5,1354.5,1352.5,1352.75,107
20120601|2012-03-05 12:00,5,1352.75,1355.25,1352.75,1355.25,175
20120601|2012-03-05 12:30,5,1354.75,1355.25,1353.25,1353.75,39
20120601|2012-03-05 13:00,5,1354.25,1356,1353.75,1356,137
20120601|2012-03-05 13:30,5,1356.25,1357.5,1354.5,1357.25,448
20120601|2012-03-05 14:00,5,1357.5,1358.75,1357.25,1358.5,228
20120601|2012-03-05 14:30,5,1358.5,1358.75,1356.75,1357,488
20120601|2012-03-05 15:00,5,1356.75,1358.5,1356.75,1358.5,2000
20120601|2012-03-05 15:30,6,1357.75,1357.75,1357.5,1357.5,2
20120601|2012-03-05 17:00,6,1357.75,1358,1357.5,1357.5,6
20120601|2012-03-05 17:30,6,1357.5,1358.25,1357.5,1358.25,8
20120601|2012-03-05 18:00,6,1359,1359.5,1358.5,1358.5,15
20120601|2012-03-05 18:30,6,1358.5,1359.25,1358.5,1359,17
20120601|2012-03-05 19:00,6,1358.5,1358.5,1357,1357,17
20120601|2012-03-05 19:30,6,1357.25,1357.5,1356.75,1356.75,57
20120601|2012-03-05 20:00,6,1356.5,1356.75,1355.75,1356,38
20120601|2012-03-05 20:30,6,1356,1356,1355.75,1355.75,9
20120601|2012-03-05 21:00,6,1355.5,1355.75,1355,1355,16
20120601|2012-03-05 21:30,6,1355.75,1356,1353.75,1355,21
20120601|2012-03-05 22:00,6,1354,1354.5,1353.5,1353.5,9
20120601|2012-03-05 22:30,6,1354,1354.25,1354,1354.25,7
20120601|2012-03-05 23:00,6,1353.75,1354.75,1353.75,1354.25,13
20120601|2012-03-05 23:30,6,1355.5,1355.5,1355.5,1355.5,4
20120601|2012-03-06 00:00,6,1355.75,1356,1355,1355,24
20120601|2012-03-06 00:30,6,1354.5,1354.75,1354.5,1354.75,4
20120601|2012-03-06 01:00,6,1354.75,1354.75,1353.75,1354.5,14
20120601|2012-03-06 01:30,6,1353.5,1354,1353.25,1353.75,27
20120601|2012-03-06 02:00,6,1353.5,1353.5,1350.75,1351.5,176
20120601|2012-03-06 02:30,6,1351,1352.25,1350.75,1351.25,42
20120601|2012-03-06 03:00,6,1350.5,1351.5,1349,1349,134
20120601|2012-03-06 03:30,6,1348.75,1348.75,1347.25,1347.5,391
20120601|2012-03-06 04:00,6,1348.75,1349,1346,1346.5,620
20120601|2012-03-06 04:30,6,1346.5,1347.75,1346.5,1347,1221
20120601|2012-03-06 05:00,6,1347,1348,1347,1348,312
20120601|2012-03-06 05:30,6,1348,1348,1346.25,1346.75,379
20120601|2012-03-06 06:00,6,1347,1348.5,1346.5,1348.5,213
20120601|2012-03-06 06:30,6,1348.25,1348.75,1347.25,1347.75,415
20120601|2012-03-06 07:00,6,1347.5,1348.25,1346.75,1347,255
20120601|2012-03-06 07:30,6,1347,1348,1345.75,1346.25,470
20120601|2012-03-06 08:00,6,1346,1346,1342.5,1342.5,1308
20120601|2012-03-06 08:30,6,1342.75,1343.5,1339.5,1340.25,1766
20120601|2012-03-06 09:00,6,1339.75,1341.5,1337.25,1339,1441
20120601|2012-03-06 09:30,6,1338.75,1340.75,1337,1338.25,1253
20120601|2012-03-06 10:00,6,1338,1340.75,1337.75,1340.5,1303
20120601|2012-03-06 10:30,6,1340.5,1340.5,1336.75,1337,1016
20120601|2012-03-06 11:00,6,1337.75,1338.25,1335,1335.5,1540
20120601|2012-03-06 11:30,6,1335.5,1337.5,1335.5,1336,280
20120601|2012-03-06 12:00,6,1335.25,1337.25,1334.75,1335,916
20120601|2012-03-06 12:30,6,1335.5,1336.75,1334.75,1336,1412
20120601|2012-03-06 13:00,6,1336,1337,1333.75,1334.25,613
20120601|2012-03-06 13:30,6,1334.25,1335,1332.75,1333.5,1396
20120601|2012-03-06 14:00,6,1333.5,1335.75,1333.5,1335,444
20120601|2012-03-06 14:30,6,1335.25,1337.75,1333.75,1336.5,750
20120601|2012-03-06 15:00,6,1336,1337,1335.25,1335.25,673
20120601|2012-03-06 15:30,7,1336.75,1337,1336.5,1336.5,5
20120601|2012-03-06 16:00,7,1336.5,1336.5,1335.75,1336,12
20120601|2012-03-06 17:00,7,1336.75,1337.75,1336.75,1337.25,25
20120601|2012-03-06 17:30,7,1337.75,1339,1337.5,1339,111
20120601|2012-03-06 18:00,7,1338.75,1339,1338.25,1339,43
20120601|2012-03-06 18:30,7,1338.75,1339.25,1338.25,1339,62
20120601|2012-03-06 19:00,7,1339,1339.75,1339,1339.75,65
20120601|2012-03-06 19:30,7,1339.75,1340.25,1339.75,1339.75,148
20120601|2012-03-06 20:00,7,1340,1340.5,1339.75,1339.75,45
20120601|2012-03-06 20:30,7,1340,1341,1340,1340.75,57
20120601|2012-03-06 21:00,7,1340.25,1341,1340.25,1340.5,25
20120601|2012-03-06 21:30,7,1340.25,1340.5,1339.5,1339.75,26
20120601|2012-03-06 22:00,7,1339.25,1339.25,1338.5,1338.75,15
20120601|2012-03-06 22:30,7,1339,1339,1338.5,1338.5,34
20120601|2012-03-06 23:00,7,1338.5,1338.5,1338,1338.25,20
20120601|2012-03-06 23:30,7,1338.75,1339.25,1338.25,1339.25,66
20120601|2012-03-07 00:00,7,1338.75,1340,1338.75,1340,32
20120601|2012-03-07 00:30,7,1340.25,1340.5,1339.5,1339.5,74
20120601|2012-03-07 01:00,7,1339.75,1340.75,1339.75,1340.25,74
20120601|2012-03-07 01:30,7,1340.25,1341,1339.75,1340.75,79
20120601|2012-03-07 02:00,7,1340.75,1342.25,1340.25,1340.25,504
20120601|2012-03-07 02:30,7,1340.75,1341.25,1338.75,1340.5,108
20120601|2012-03-07 03:00,7,1340.5,1342,1340.25,1341.5,332
20120601|2012-03-07 03:30,7,1341.25,1342.25,1340.75,1341.25,155
20120601|2012-03-07 04:00,7,1341.25,1343,1340.75,1342.75,191
20120601|2012-03-07 04:30,7,1342.75,1343,1342,1342.75,153
20120601|2012-03-07 05:00,7,1342,1342.25,1341.5,1342,58
20120601|2012-03-07 05:30,7,1342,1342.5,1341.75,1341.75,253
20120601|2012-03-07 06:00,7,1342.25,1342.25,1341.5,1341.5,350
20120601|2012-03-07 06:30,7,1342,1342.25,1340.5,1341.5,655
20120601|2012-03-07 07:00,7,1341.75,1342.25,1340.25,1342,924
20120601|2012-03-07 07:30,7,1341.75,1343.25,1341.5,1342.75,829
20120601|2012-03-07 08:00,7,1342.75,1343.25,1339.75,1340,2036
20120601|2012-03-07 08:30,7,1340,1341.5,1338.25,1341,7314
20120601|2012-03-07 09:00,7,1341,1341.5,1338.75,1339.75,1184
20120601|2012-03-07 09:30,7,1340,1341.25,1339.25,1340.5,1468
20120601|2012-03-07 10:00,7,1340.75,1345.75,1340.75,1345,2536
20120601|2012-03-07 10:30,7,1345,1346,1344.75,1345.5,1128
20120601|2012-03-07 11:00,7,1345.75,1346.25,1344.25,1345.25,1995
20120601|2012-03-07 11:30,7,1345.5,1346.75,1345,1346.25,1049
20120601|2012-03-07 12:00,7,1346.25,1346.25,1345,1345.5,635
20120601|2012-03-07 12:30,7,1345.5,1346,1343.75,1345.25,1774
20120601|2012-03-07 13:00,7,1345.25,1347.25,1345.25,1346.5,1332
20120601|2012-03-07 13:30,7,1346.5,1347,1344.5,1346.5,797
20120601|2012-03-07 14:00,7,1346.75,1347.75,1344.75,1347,1092
20120601|2012-03-07 14:30,7,1347.25,1348.25,1345.75,1346.25,8459
20120601|2012-03-07 15:00,7,1346,1347.5,1345.5,1347.5,2168
20120601|2012-03-07 15:30,8,1347,1347,1345.75,1346.25,176
20120601|2012-03-07 16:00,8,1345.75,1346.5,1345.5,1346,81
20120601|2012-03-07 17:00,8,1346.5,1346.75,1346,1346,192
20120601|2012-03-07 17:30,8,1346.25,1346.25,1345.75,1345.75,43
20120601|2012-03-07 18:00,8,1346,1346,1345.25,1345.5,102
20120601|2012-03-07 18:30,8,1345.25,1346.5,1344.75,1346,302
20120601|2012-03-07 19:00,8,1346,1346,1345.5,1345.5,223
20120601|2012-03-07 19:30,8,1345.75,1346.5,1345.5,1346,136
20120601|2012-03-07 20:00,8,1346,1346.5,1345.75,1346.25,62
20120601|2012-03-07 20:30,8,1346.25,1347,1346,1346.75,106
20120601|2012-03-07 21:00,8,1346.75,1348,1346.75,1347.5,193
20120601|2012-03-07 21:30,8,1347.75,1350,1347.75,1349.25,715
20120601|2012-03-07 22:00,8,1349.25,1349.5,1348.75,1348.75,117
20120601|2012-03-07 22:30,8,1348.5,1349,1348.5,1349,109
20120601|2012-03-07 23:00,8,1349,1349.25,1348.25,1348.5,77
20120601|2012-03-07 23:30,8,1348.25,1348.75,1348.25,1348.25,223
20120601|2012-03-08 00:00,8,1348.5,1348.75,1348,1348.75,275
20120601|2012-03-08 00:30,8,1348.5,1348.5,1347.75,1348,48
20120601|2012-03-08 01:00,8,1348.25,1350,1348.25,1349,677
20120601|2012-03-08 01:30,8,1349.25,1350.5,1349,1350,1794
20120601|2012-03-08 02:00,8,1350.25,1351.25,1350,1351,2223
20120601|2012-03-08 02:30,8,1351,1351.75,1350.75,1351.75,2128
20120601|2012-03-08 03:00,8,1351.75,1356.5,1351.5,1355.75,4064
20120601|2012-03-08 03:30,8,1355.75,1357.25,1355.5,1356,3577
20120601|2012-03-08 04:00,8,1356.25,1357.75,1355.75,1357.25,1568
20120601|2012-03-08 04:30,8,1357,1358.75,1357,1357.75,1876
20120601|2012-03-08 05:00,8,1358,1359.75,1358,1358.75,4034
20120601|2012-03-08 05:30,8,1358.75,1359.75,1358.25,1359.5,1010
20120601|2012-03-08 06:00,8,1359.5,1360,1358.5,1359,2453
20120601|2012-03-08 06:30,8,1359,1359,1357.25,1357.75,2353
20120601|2012-03-08 07:00,8,1357.75,1358.5,1357,1357.5,2886
20120601|2012-03-08 07:30,8,1357.25,1358.25,1355.25,1355.25,7775
20120601|2012-03-08 08:00,8,1355.25,1356.5,1354.25,1354.5,8192
20120601|2012-03-08 08:30,8,1354.5,1357,1353.5,1354.25,38552
20120601|2012-03-08 09:00,8,1354.5,1355,1351.75,1352.75,26860
20120601|2012-03-08 09:30,8,1352.5,1355.25,1352.5,1355,18629
20120601|2012-03-08 10:00,8,1355,1357.5,1354.75,1356.5,22163
20120601|2012-03-08 10:30,8,1356.5,1357.5,1356.25,1357,17572
20120601|2012-03-08 11:00,8,1357.25,1358.75,1357,1358.5,11332
20120601|2012-03-08 11:30,8,1358.25,1359.75,1358.25,1359.25,13750
20120601|2012-03-08 12:00,8,1359.25,1359.25,1358.25,1358.5,8396
20120601|2012-03-08 12:30,8,1358.5,1359.25,1357.75,1358,8127
20120601|2012-03-08 13:00,8,1358,1358.5,1357.25,1358,9874
20120601|2012-03-08 13:30,8,1358,1361.75,1357.25,1361.5,14231
20120601|2012-03-08 14:00,8,1361.25,1362.5,1360.5,1361.25,17658
20120601|2012-03-08 14:30,8,1361.5,1361.75,1359.25,1359.75,32707
20120601|2012-03-08 15:00,8,1359.25,1361,1358.75,1360.5,26984
20120601|2012-03-08 15:30,9,1360.25,1360.5,1359.5,1359.5,4497
20120601|2012-03-08 16:00,9,1359.75,1360.25,1359.25,1360,1147
20120601|2012-03-08 17:00,9,1360,1360.5,1359.5,1360,1270
20120601|2012-03-08 17:30,9,1360,1360.25,1359.75,1360.25,364
20120601|2012-03-08 18:00,9,1360,1360,1359.25,1359.25,1095
20120601|2012-03-08 18:30,9,1359.25,1359.5,1358,1358.5,1911
20120601|2012-03-08 19:00,9,1358.25,1359,1358,1358.75,1087
20120601|2012-03-08 19:30,9,1359,1359.25,1358,1358.5,846
20120601|2012-03-08 20:00,9,1358.25,1359.5,1358.25,1359,984
20120601|2012-03-08 20:30,9,1359.25,1359.75,1358.75,1359.75,401
20120601|2012-03-08 21:00,9,1359.75,1360.25,1359.75,1360.25,445
20120601|2012-03-08 21:30,9,1360.25,1360.5,1359.75,1360.5,615
20120601|2012-03-08 22:00,9,1360.25,1361,1360,1360.75,743
20120601|2012-03-08 22:30,9,1360.75,1361.5,1360.5,1361.25,658
20120601|2012-03-08 23:00,9,1361.25,1362.5,1361.25,1362,1531
20120601|2012-03-08 23:30,9,1362,1362.25,1361,1361.5,1195
20120601|2012-03-09 00:00,9,1361.25,1361.5,1357.5,1358.75,4654
20120601|2012-03-09 00:30,9,1358.75,1359.5,1358.75,1359.25,924
20120601|2012-03-09 01:00,9,1359,1360.25,1359,1359.5,1857
20120601|2012-03-09 01:30,9,1359.5,1360.5,1359.5,1359.5,1445
20120601|2012-03-09 02:00,9,1359.5,1361.75,1358,1360.75,13600
20120601|2012-03-09 02:30,9,1360.75,1361,1358.75,1359,11568
20120601|2012-03-09 03:00,9,1359,1360.25,1358.75,1359.75,8772
20120601|2012-03-09 03:30,9,1359.75,1360,1358.5,1359.25,12085
20120601|2012-03-09 04:00,9,1359.25,1360,1358,1358.75,13027
20120601|2012-03-09 04:30,9,1358.75,1359.75,1358.5,1358.75,7705
20120601|2012-03-09 05:00,9,1358.75,1359.5,1358.25,1359.25,7415
20120601|2012-03-09 05:30,9,1359.5,1360.25,1359,1360,7222
20120601|2012-03-09 06:00,9,1360,1360.5,1359.5,1360,11580
20120601|2012-03-09 06:30,9,1360,1360.5,1359,1359.75,9656
20120601|2012-03-09 07:00,9,1359.75,1362.25,1359.5,1360.75,15251
20120601|2012-03-09 07:30,9,1362,1367,1361.25,1363.75,88968
20120601|2012-03-09 08:00,9,1363.75,1363.75,1361.75,1362.25,44773
20120601|2012-03-09 08:30,9,1362,1364.5,1360.5,1362,91814
20120601|2012-03-09 09:00,9,1361.75,1366.75,1361.5,1366.25,75135
20120601|2012-03-09 09:30,9,1366.25,1368.75,1366.25,1368,72258
20120601|2012-03-09 10:00,9,1368,1368.5,1366.75,1367,50436
20120601|2012-03-09 10:30,9,1367,1368.25,1366.25,1367.75,48379
20120601|2012-03-09 11:00,9,1368,1368.25,1366.5,1367.25,25584
20120601|2012-03-09 11:30,9,1367.25,1368,1366.5,1367.25,12835
20120601|2012-03-09 12:00,9,1367.25,1368.5,1366.75,1367,14980
20120601|2012-03-09 12:30,9,1367.25,1368.5,1367,1368,13293
20120601|2012-03-09 13:00,9,1368.25,1368.5,1367,1367,15879
20120601|2012-03-09 13:30,9,1367.25,1368.25,1362.75,1364.25,41320
20120601|2012-03-09 14:00,9,1364,1365.75,1363.75,1365,35280
20120601|2012-03-09 14:30,9,1364.75,1365.75,1363,1365.25,61663
20120601|2012-03-09 15:00,9,1365,1367.5,1364.5,1366.5,73939
20120601|2012-03-11 17:00,12,1366.75,1366.75,1365.25,1366.25,2643
20120601|2012-03-11 17:30,12,1366,1366.25,1365,1365.5,561
20120601|2012-03-11 18:00,12,1365.5,1365.75,1365.25,1365.5,429
20120601|2012-03-11 18:30,12,1365.25,1366.25,1365.25,1366.25,794
20120601|2012-03-11 19:00,12,1366.25,1366.25,1364.25,1364.75,2922
20120601|2012-03-11 19:30,12,1364.75,1364.75,1363.75,1364,1659
20120601|2012-03-11 20:00,12,1364,1364.25,1363.25,1364.25,1534
20120601|2012-03-11 20:30,12,1364.25,1364.5,1363.75,1364.5,1489
20120601|2012-03-11 21:00,12,1364.25,1364.25,1363,1363.25,2353
20120601|2012-03-11 21:30,12,1363.5,1363.75,1362.5,1363.25,4013
20120601|2012-03-11 22:00,12,1363.5,1363.75,1363,1363.5,703
20120601|2012-03-11 22:30,12,1363.25,1363.75,1362.5,1363,1678
20120601|2012-03-11 23:00,12,1363,1363.25,1362,1363,1465
20120601|2012-03-11 23:30,12,1363,1363.25,1362.25,1362.25,767
20120601|2012-03-12 00:00,12,1362.25,1362.5,1361.75,1362,1006
20120601|2012-03-12 00:30,12,1362.25,1362.25,1360.75,1361.5,2879
20120601|2012-03-12 01:00,12,1361.5,1361.75,1360.75,1361.75,1249
20120601|2012-03-12 01:30,12,1361.5,1363,1361.5,1362.75,1119
20120601|2012-03-12 02:00,12,1362.75,1363.5,1362.25,1363.5,2769
20120601|2012-03-12 02:30,12,1363.5,1363.75,1363,1363.25,1716
20120601|2012-03-12 03:00,12,1363.5,1363.75,1361.5,1362.5,16810
20120601|2012-03-12 03:30,12,1362.5,1364,1361,1363.75,20572
20120601|2012-03-12 04:00,12,1363.75,1366.5,1363.5,1366.25,15528
20120601|2012-03-12 04:30,12,1366.25,1366.75,1365.5,1365.75,12568
20120601|2012-03-12 05:00,12,1365.75,1366.75,1365.75,1366,8386
20120601|2012-03-12 05:30,12,1366.25,1366.25,1364.75,1365,10833
20120601|2012-03-12 06:00,12,1365.25,1366,1364.5,1365.5,9359
20120601|2012-03-12 06:30,12,1365.5,1365.75,1364.25,1364.75,30867
20120601|2012-03-12 07:00,12,1364.75,1365,1362.25,1362.75,21998
20120601|2012-03-12 07:30,12,1362.5,1364.25,1362.25,1364.25,27623
20120601|2012-03-12 08:00,12,1364.25,1366.25,1363.75,1365,31668
20120601|2012-03-12 08:30,12,1364.75,1367,1363.25,1364.5,81626
20120601|2012-03-12 09:00,12,1364.5,1364.75,1362,1363.25,61559
20120601|2012-03-12 09:30,12,1363.25,1364,1361,1363,48655
20120601|2012-03-12 10:00,12,1363,1363.75,1361,1362.25,42043
20120601|2012-03-12 10:30,12,1362,1363.5,1361,1361.25,45610
20120601|2012-03-12 11:00,12,1361.25,1364,1360.25,1363.25,43190
20120601|2012-03-12 11:30,12,1363,1363.75,1362,1363.25,26571
20120601|2012-03-12 12:00,12,1363.25,1364.25,1362.25,1363.75,14410
20120601|2012-03-12 12:30,12,1363.5,1366.25,1363.5,1364.75,28847
20120601|2012-03-12 13:00,12,1365,1366,1364.25,1365.25,18239
20120601|2012-03-12 13:30,12,1365.25,1365.75,1364.5,1365.75,13931
20120601|2012-03-12 14:00,12,1366,1366.25,1364.75,1365.5,18508
20120601|2012-03-12 14:30,12,1365.75,1365.75,1364,1365.25,55882
20120601|2012-03-12 15:00,12,1365.25,1367,1364.75,1366.5,48159
20120601|2012-03-12 15:30,13,1366.75,1367,1366,1366.5,4291
20120601|2012-03-12 16:00,13,1366.75,1367.75,1366.75,1367.5,2028
20120601|2012-03-12 17:00,13,1367.5,1367.75,1366.5,1366.5,1646
20120601|2012-03-12 17:30,13,1366.5,1367.5,1366.5,1367.25,864
20120601|2012-03-12 18:00,13,1367.25,1367.5,1367,1367,441
20120601|2012-03-12 18:30,13,1367,1367.75,1367,1367.5,1036
20120601|2012-03-12 19:00,13,1367.5,1368.5,1367.25,1367.5,3043
20120601|2012-03-12 19:30,13,1367.75,1369.25,1367.5,1368.75,3380
20120601|2012-03-12 20:00,13,1368.75,1369.75,1368.5,1369,3822
20120601|2012-03-12 20:30,13,1368.75,1370,1368.5,1369,2610
20120601|2012-03-12 21:00,13,1369.5,1375.25,1369,1373.5,7449
20120601|2012-03-12 21:30,13,1373.5,1373.75,1371.75,1372.25,3263
20120601|2012-03-12 22:00,13,1372.5,1373,1371.75,1372.75,1777
20120601|2012-03-12 22:30,13,1372.75,1373.75,1372.5,1373.5,1095
20120601|2012-03-12 23:00,13,1373.5,1374.25,1373.25,1373.5,1945
20120601|2012-03-12 23:30,13,1373.25,1374,1373.25,1373.5,1230
20120601|2012-03-13 00:00,13,1373.5,1373.75,1371.5,1372.25,4089
20120601|2012-03-13 00:30,13,1372.25,1373.25,1372,1372.75,1939
20120601|2012-03-13 01:00,13,1372.5,1374,1372.25,1374,2316
20120601|2012-03-13 01:30,13,1373.75,1374,1373.25,1373.5,1804
20120601|2012-03-13 02:00,13,1373.25,1373.75,1372.5,1373,4241
20120601|2012-03-13 02:30,13,1373.25,1373.5,1371.5,1372.25,6778
20120601|2012-03-13 03:00,13,1372.25,1373.25,1371.5,1373,18761
20120601|2012-03-13 03:30,13,1373.25,1373.75,1371.75,1372.25,18008
20120601|2012-03-13 04:00,13,1372.25,1373.5,1372.25,1373.5,10229
20120601|2012-03-13 04:30,13,1373.5,1375.5,1373,1375.25,12921
20120601|2012-03-13 05:00,13,1375.25,1375.75,1374.25,1375,19122
20120601|2012-03-13 05:30,13,1374.75,1375.5,1374.5,1375,11865
20120601|2012-03-13 06:00,13,1374.75,1375.25,1374,1374.25,21535
20120601|2012-03-13 06:30,13,1374.5,1375.25,1373.75,1373.75,15601
20120601|2012-03-13 07:00,13,1374,1374.25,1373.25,1373.75,17364
20120601|2012-03-13 07:30,13,1373.75,1375,1371.75,1372.25,36836
20120601|2012-03-13 08:00,13,1372.5,1372.75,1371,1372.5,35946
20120601|2012-03-13 08:30,13,1372.5,1373.5,1370.5,1371.25,92763
20120601|2012-03-13 09:00,13,1371.25,1372.5,1370.25,1371.75,52535
20120601|2012-03-13 09:30,13,1371.75,1374.75,1371.75,1374.5,63148
20120601|2012-03-13 10:00,13,1374.25,1376,1374.25,1375.5,61379
20120601|2012-03-13 10:30,13,1375.5,1378,1375.25,1377,84080
20120601|2012-03-13 11:00,13,1377,1377.5,1376.5,1377.5,38084
20120601|2012-03-13 11:30,13,1377.25,1378.75,1376.75,1378.5,48200
20120601|2012-03-13 12:00,13,1378.25,1379.5,1378,1378.75,39935
20120601|2012-03-13 12:30,13,1378.75,1378.75,1377.25,1377.75,21728
20120601|2012-03-13 13:00,13,1377.5,1380,1376.25,1377.25,66590
20120601|2012-03-13 13:30,13,1377,1379,1375.5,1377.25,55136
20120601|2012-03-13 14:00,13,1377.25,1388,1377,1385.5,132721
20120601|2012-03-13 14:30,13,1385.75,1391,1385,1390.5,149038
20120601|2012-03-13 15:00,13,1390.25,1391.25,1389.25,1390.5,107943
20120601|2012-03-13 15:30,14,1390.5,1393.25,1386.25,1392,45039
20120601|2012-03-13 16:00,14,1392.25,1392.75,1390.5,1390.75,6645
20120601|2012-03-13 17:00,14,1390.25,1391,1390,1390.25,5993
20120601|2012-03-13 17:30,14,1390.25,1391.75,1390,1391.5,2703
20120601|2012-03-13 18:00,14,1391.5,1391.5,1390.25,1390.5,1353
20120601|2012-03-13 18:30,14,1390.5,1390.75,1389.75,1390,1705
20120601|2012-03-13 19:00,14,1390,1390,1387.75,1388.25,8440
20120601|2012-03-13 19:30,14,1388.25,1389,1388.25,1388.5,2103
20120601|2012-03-13 20:00,14,1388.75,1389,1388.25,1388.25,1796
20120601|2012-03-13 20:30,14,1388.5,1389.75,1387.75,1388.75,3266
20120601|2012-03-13 21:00,14,1388.75,1389,1388.5,1388.75,1153
20120601|2012-03-13 21:30,14,1388.75,1389,1388.5,1389,800
20120601|2012-03-13 22:00,14,1388.75,1391,1388.75,1390.5,3170
20120601|2012-03-13 22:30,14,1390.5,1391.25,1390,1391,1518
20120601|2012-03-13 23:00,14,1391,1391,1390,1390.25,1402
20120601|2012-03-13 23:30,14,1390.25,1390.75,1389.5,1389.75,1242
20120601|2012-03-14 00:00,14,1389.75,1390,1389,1389.75,1810
20120601|2012-03-14 00:30,14,1389.75,1390,1387.5,1387.5,3301
20120601|2012-03-14 01:00,14,1387.75,1388.5,1386.75,1387.75,4850
20120601|2012-03-14 01:30,14,1388,1388.5,1387.5,1388.5,2614
20120601|2012-03-14 02:00,14,1388.25,1390,1388.25,1389.25,4183
20120601|2012-03-14 02:30,14,1389,1390,1388.25,1389.75,4472
20120601|2012-03-14 03:00,14,1390,1390,1388.25,1388.5,23401
20120601|2012-03-14 03:30,14,1388.25,1390,1388.25,1390,18138
20120601|2012-03-14 04:00,14,1390,1391.75,1389.5,1391.5,14359
20120601|2012-03-14 04:30,14,1391.5,1391.75,1390.25,1391.5,19122
20120601|2012-03-14 05:00,14,1391.25,1392.25,1391,1392,10037
20120601|2012-03-14 05:30,14,1391.75,1393.75,1391.75,1393.5,26280
20120601|2012-03-14 06:00,14,1393.5,1393.5,1391.75,1392,18768
20120601|2012-03-14 06:30,14,1392,1392.25,1389.5,1389.75,26682
20120601|2012-03-14 07:00,14,1389.75,1390.75,1389.25,1390.25,19620
20120601|2012-03-14 07:30,14,1390.25,1391,1389.5,1391,28086
20120601|2012-03-14 08:00,14,1391,1391.5,1390.25,1390.5,32738
20120601|2012-03-14 08:30,14,1390.5,1393,1389.5,1392.5,108562
20120601|2012-03-14 09:00,14,1392.5,1394.25,1391.5,1392.5,87091
20120601|2012-03-14 09:30,14,1392.5,1393,1389.25,1389.75,82791
20120601|2012-03-14 10:00,14,1389.5,1390.25,1387.75,1388.5,71495
20120601|2012-03-14 10:30,14,1388.5,1389.25,1387.5,1389,46554
20120601|2012-03-14 11:00,14,1388.75,1389.5,1387.75,1388,33164
20120601|2012-03-14 11:30,14,1388,1390.75,1387.75,1390.25,46494
20120601|2012-03-14 12:00,14,1390.5,1392.75,1389.75,1392.5,40934
20120601|2012-03-14 12:30,14,1392.5,1392.5,1386.25,1386.75,61700
20120601|2012-03-14 13:00,14,1386.5,1388,1385,1386.75,64232
20120601|2012-03-14 13:30,14,1386.75,1388,1385.5,1387.25,36351
20120601|2012-03-14 14:00,14,1387.25,1387.75,1384.25,1387.25,47875
20120601|2012-03-14 14:30,14,1387.5,1389.25,1386.75,1388.75,60393
20120601|2012-03-14 15:00,14,1389,1389,1388,1388.75,45964
20120601|2012-03-14 15:30,15,1388.25,1388.25,1386.5,1386.5,5688
20120601|2012-03-14 16:00,15,1386.75,1386.75,1384.75,1385,3695
20120601|2012-03-14 17:00,15,1385.25,1386.5,1384.75,1386.25,2851
20120601|2012-03-14 17:30,15,1386.5,1386.75,1385.75,1386.75,928
20120601|2012-03-14 18:00,15,1386.75,1387,1386.5,1387,1155
20120601|2012-03-14 18:30,15,1386.75,1387.5,1386.75,1387.25,2932
20120601|2012-03-14 19:00,15,1387.25,1388.75,1387,1388.5,5322
20120601|2012-03-14 19:30,15,1388.5,1389.5,1388.5,1389,2731
20120601|2012-03-14 20:00,15,1388.75,1390,1388.5,1390,3488
20120601|2012-03-14 20:30,15,1389.75,1391,1389.25,1389.5,3976
20120601|2012-03-14 21:00,15,1389.5,1390,1388.5,1389.25,3939
20120601|2012-03-14 21:30,15,1389.25,1390.75,1389.25,1390.5,1787
20120601|2012-03-14 22:00,15,1390.25,1390.75,1390,1390.75,1042
20120601|2012-03-14 22:30,15,1390.75,1391,1390.25,1391,1084
20120601|2012-03-14 23:00,15,1391,1391,1390.5,1391,533
20120601|2012-03-14 23:30,15,1391,1393.5,1390.75,1392.25,7435
20120601|2012-03-15 00:00,15,1392.25,1392.75,1391,1391.25,2059
20120601|2012-03-15 00:30,15,1391.25,1391.25,1389,1389.25,4844
20120601|2012-03-15 01:00,15,1389.25,1390.25,1389.25,1390,2031
20120601|2012-03-15 01:30,15,1390,1391.25,1390,1391.25,2949
20120601|2012-03-15 02:00,15,1391,1392.25,1389.75,1391.75,6803
20120601|2012-03-15 02:30,15,1391.75,1392.25,1391.25,1391.75,2758
20120601|2012-03-15 03:00,15,1391.75,1392,1389.75,1390.5,18375
20120601|2012-03-15 03:30,15,1390.75,1392,1390,1391.25,16527
20120601|2012-03-15 04:00,15,1391.25,1392,1390.25,1392,14485
20120601|2012-03-15 04:30,15,1392,1393.75,1391.5,1391.5,19746
20120601|2012-03-15 05:00,15,1391.75,1392,1389.75,1390,12676
20120601|2012-03-15 05:30,15,1390,1391.5,1390,1390.25,13645
20120601|2012-03-15 06:00,15,1390.25,1391.75,1390.25,1391.5,16594
20120601|2012-03-15 06:30,15,1391.75,1392.75,1391.25,1392.75,18369
20120601|2012-03-15 07:00,15,1392.5,1393.25,1391.75,1392.5,19735
20120601|2012-03-15 07:30,15,1392.5,1393.25,1391.5,1391.75,37523
20120601|2012-03-15 08:00,15,1392,1392.25,1390.75,1390.75,23630
20120601|2012-03-15 08:30,15,1391,1391.25,1387.25,1389.75,118208
20120601|2012-03-15 09:00,15,1389.75,1392.75,1388,1392,102073
20120601|2012-03-15 09:30,15,1392,1393.5,1390.75,1391,65148
20120601|2012-03-15 10:00,15,1391.25,1392.75,1389.75,1392.25,51573
20120601|2012-03-15 10:30,15,1392.25,1393,1390.25,1392.5,57204
20120601|2012-03-15 11:00,15,1392.75,1396.75,1392.25,1396,61352
20120601|2012-03-15 11:30,15,1395.75,1397,1395.5,1395.75,35449
20120601|2012-03-15 12:00,15,1395.75,1396.75,1394.5,1394.75,32633
20120601|2012-03-15 12:30,15,1395,1395.5,1393.75,1394.25,33782
20120601|2012-03-15 13:00,15,1394,1396.25,1393.25,1395.5,31544
20120601|2012-03-15 13:30,15,1395.5,1396.5,1394.5,1396,30868
20120601|2012-03-15 14:00,15,1395.75,1397,1395.25,1396.5,30884
20120601|2012-03-15 14:30,15,1396.5,1397.5,1395,1396.25,82616
20120601|2012-03-15 15:00,15,1396.25,1397,1395.5,1396,63026
20120601|2012-03-15 15:30,16,1395.75,1395.75,1394.5,1395.25,7124
20120601|2012-03-15 16:00,16,1395.25,1395.5,1394.75,1395.5,2208
20120601|2012-03-15 17:00,16,1395.5,1396,1395.25,1395.25,3034
20120601|2012-03-15 17:30,16,1395.5,1396,1394.5,1395,2698
20120601|2012-03-15 18:00,16,1394.75,1395.5,1394.5,1395.5,941
20120601|2012-03-15 18:30,16,1395.75,1395.75,1395.25,1395.25,770
20120601|2012-03-15 19:00,16,1395.25,1395.5,1394.5,1394.5,1917
20120601|2012-03-15 19:30,16,1394.5,1395,1394,1394.5,2976
20120601|2012-03-15 20:00,16,1394.5,1395.25,1394.25,1395.25,1517
20120601|2012-03-15 20:30,16,1395.25,1395.75,1395,1395.5,1189
20120601|2012-03-15 21:00,16,1395.5,1396,1395.25,1395.5,1420
20120601|2012-03-15 21:30,16,1395.5,1396,1395.5,1395.5,1145
20120601|2012-03-15 22:00,16,1395.75,1395.75,1395,1395,873
20120601|2012-03-15 22:30,16,1395,1395.5,1394.75,1394.75,1109
20120601|2012-03-15 23:00,16,1394.75,1395.75,1394.75,1395.5,925
20120601|2012-03-15 23:30,16,1395.25,1395.75,1395,1395.25,708
20120601|2012-03-16 00:00,16,1395.25,1395.75,1394.5,1395,2186
20120601|2012-03-16 00:30,16,1394.75,1395.25,1394.25,1394.5,1571
20120601|2012-03-16 01:00,16,1394.5,1395.5,1394.25,1395.25,1209
20120601|2012-03-16 01:30,16,1395.25,1395.5,1395.25,1395.25,819
20120601|2012-03-16 02:00,16,1395.5,1395.5,1394.75,1395.25,2611
20120601|2012-03-16 02:30,16,1395,1395.75,1395,1395.25,2060
20120601|2012-03-16 03:00,16,1395.25,1396.75,1395,1396.25,12706
20120601|2012-03-16 03:30,16,1396,1396.5,1395.5,1396,11128
20120601|2012-03-16 04:00,16,1396,1396.75,1395.5,1396,8739
20120601|2012-03-16 04:30,16,1396,1396.5,1395.75,1396.25,5934
20120601|2012-03-16 05:00,16,1396,1397.5,1396,1397,11061
20120601|2012-03-16 05:30,16,1397.25,1397.25,1396,1396.5,14927
20120601|2012-03-16 06:00,16,1396.5,1397.75,1396.25,1397.75,16020
20120601|2012-03-16 06:30,16,1397.75,1399.5,1397.75,1399.25,31297
20120601|2012-03-16 07:00,16,1399,1399.25,1398.25,1398.5,18173
20120601|2012-03-16 07:30,16,1398.5,1400.5,1398,1400,43352
20120601|2012-03-16 08:00,16,1400,1400,1398.5,1399.25,62929
20120601|2012-03-16 08:30,16,1399.25,1400.25,1396,1396.75,148913
20120601|2012-03-16 09:00,16,1397,1398,1395.5,1397,71370
20120601|2012-03-16 09:30,16,1397,1399.25,1396.5,1399,47400
20120601|2012-03-16 10:00,16,1399.25,1399.75,1397.25,1398,47623
20120601|2012-03-16 10:30,16,1397.75,1399.25,1397,1399,37024
20120601|2012-03-16 11:00,16,1399,1399.5,1398,1399.25,33407
20120601|2012-03-16 11:30,16,1399,1400.25,1398.25,1398.5,32529
20120601|2012-03-16 12:00,16,1398.5,1399,1398.25,1398.5,19905
20120601|2012-03-16 12:30,16,1398.75,1399.25,1398,1398.75,21084
20120601|2012-03-16 13:00,16,1399,1399.5,1398.75,1398.75,9321
20120601|2012-03-16 13:30,16,1398.75,1399.75,1398.75,1399,19045
20120601|2012-03-16 14:00,16,1399,1399.25,1396.5,1398,32984
20120601|2012-03-16 14:30,16,1398,1399.5,1397,1398.5,67529
20120601|2012-03-16 15:00,16,1398.25,1399.25,1397.25,1398.75,70461
20120601|2012-03-18 17:00,19,1397.25,1398.5,1397,1398,5061
20120601|2012-03-18 17:30,19,1398,1399,1397.75,1398,2041
20120601|2012-03-18 18:00,19,1397.75,1398.25,1397.5,1398,1193
20120601|2012-03-18 18:30,19,1398,1399.5,1397.75,1399.25,2618
20120601|2012-03-18 19:00,19,1399.5,1401.75,1399.25,1400.75,7241
20120601|2012-03-18 19:30,19,1400.5,1402.75,1400.5,1401.75,5045
20120601|2012-03-18 20:00,19,1401.75,1402.25,1401,1401.25,2400
20120601|2012-03-18 20:30,19,1401.25,1401.75,1400.5,1401.25,3019
20120601|2012-03-18 21:00,19,1401.25,1401.75,1400.75,1401,1669
20120601|2012-03-18 21:30,19,1401.25,1401.5,1400.25,1400.25,2258
20120601|2012-03-18 22:00,19,1400.5,1401.25,1400.25,1401,910
20120601|2012-03-18 22:30,19,1401.25,1402.5,1401.25,1402,2250
20120601|2012-03-18 23:00,19,1402,1402,1401,1401.5,1123
20120601|2012-03-18 23:30,19,1401.25,1402,1401.25,1401.5,1282
20120601|2012-03-19 00:00,19,1401.25,1401.5,1400.75,1401.25,834
20120601|2012-03-19 00:30,19,1401.25,1401.75,1401.25,1401.5,719
20120601|2012-03-19 01:00,19,1401.5,1401.5,1400.75,1401.25,1027
20120601|2012-03-19 01:30,19,1401.25,1401.25,1400.5,1400.75,1077
20120601|2012-03-19 02:00,19,1400.5,1400.75,1398.5,1398.75,4579
20120601|2012-03-19 02:30,19,1398.5,1398.75,1397.25,1397.5,4913
20120601|2012-03-19 03:00,19,1397.25,1397.5,1394.75,1395.25,18412
20120601|2012-03-19 03:30,19,1395,1395,1393.5,1394.5,19537
20120601|2012-03-19 04:00,19,1394.25,1395.75,1393.5,1395.5,11892
20120601|2012-03-19 04:30,19,1395.25,1396.5,1395.25,1395.75,8011
20120601|2012-03-19 05:00,19,1395.75,1396,1394.5,1395.25,7698
20120601|2012-03-19 05:30,19,1395.25,1396.25,1394.5,1395.75,10573
20120601|2012-03-19 06:00,19,1395.75,1397.25,1395.25,1397,10676
20120601|2012-03-19 06:30,19,1397.25,1397.5,1396,1396.5,13475
20120601|2012-03-19 07:00,19,1396.5,1397.25,1396,1397.25,15420
20120601|2012-03-19 07:30,19,1397.25,1397.5,1394.75,1395.75,35841
20120601|2012-03-19 08:00,19,1395.75,1397.75,1395.25,1397.5,18110
20120601|2012-03-19 08:30,19,1397.75,1401.5,1396.25,1401,87106
20120601|2012-03-19 09:00,19,1401,1401,1398.25,1399.75,56690
20120601|2012-03-19 09:30,19,1399.75,1401.5,1399.5,1401,42409
20120601|2012-03-19 10:00,19,1401,1401,1399,1400.5,43359
20120601|2012-03-19 10:30,19,1400.5,1404,1400,1403.75,68752
20120601|2012-03-19 11:00,19,1403.75,1404.75,1403.5,1404.5,43516
20120601|2012-03-19 11:30,19,1404.25,1406.5,1404,1405.5,52014
20120601|2012-03-19 12:00,19,1405.75,1407.75,1405.25,1407.5,39231
20120601|2012-03-19 12:30,19,1407.5,1408,1406.75,1407.25,38684
20120601|2012-03-19 13:00,19,1407.5,1408,1406.75,1407.5,26726
20120601|2012-03-19 13:30,19,1407.5,1407.5,1405.5,1406,35052
20120601|2012-03-19 14:00,19,1406,1406.75,1405,1405.25,47512
20120601|2012-03-19 14:30,19,1405.5,1406,1403,1403.75,87108
20120601|2012-03-19 15:00,19,1404,1404.25,1402.75,1404.25,74498
20120601|2012-03-19 15:30,20,1404,1404.75,1403.75,1404.25,5694
20120601|2012-03-19 16:00,20,1404.5,1405,1404.5,1404.75,1100
20120601|2012-03-19 17:00,20,1404.25,1404.5,1403.75,1404,2130
20120601|2012-03-19 17:30,20,1404,1404.25,1403.75,1404,1094
20120601|2012-03-19 18:00,20,1404,1404.25,1403.25,1404.25,1426
20120601|2012-03-19 18:30,20,1404.25,1404.25,1403.5,1403.75,743
20120601|2012-03-19 19:00,20,1403.75,1404.75,1403.5,1404.25,2215
20120601|2012-03-19 19:30,20,1404,1404.25,1403.75,1404,904
20120601|2012-03-19 20:00,20,1404,1404.75,1403.75,1404,1275
20120601|2012-03-19 20:30,20,1403.75,1403.75,1402.75,1403.5,2334
20120601|2012-03-19 21:00,20,1403.5,1403.5,1402,1402.5,3497
20120601|2012-03-19 21:30,20,1402.25,1402.75,1401.75,1402,2330
20120601|2012-03-19 22:00,20,1401.75,1402.75,1401.5,1402.5,3504
20120601|2012-03-19 22:30,20,1402.5,1403.25,1402.5,1402.75,1591
20120601|2012-03-19 23:00,20,1402.75,1403.5,1402.75,1403,763
20120601|2012-03-19 23:30,20,1403,1403.25,1402,1402,1536
20120601|2012-03-20 00:00,20,1402,1402.75,1401.75,1402,2019
20120601|2012-03-20 00:30,20,1402.25,1403.25,1402,1403.25,2007
20120601|2012-03-20 01:00,20,1403,1403.75,1402.75,1403.5,1222
20120601|2012-03-20 01:30,20,1403.5,1404,1403.25,1403.5,2096
20120601|2012-03-20 02:00,20,1403.25,1403.5,1401.75,1402.5,4305
20120601|2012-03-20 02:30,20,1402.5,1402.5,1401,1401,5503
20120601|2012-03-20 03:00,20,1401,1401.5,1399.75,1400.5,14386
20120601|2012-03-20 03:30,20,1400.25,1401.5,1399.25,1401.25,13918
20120601|2012-03-20 04:00,20,1401.25,1401.75,1397.25,1398.25,17589
20120601|2012-03-20 04:30,20,1398.25,1398.25,1395,1396.5,36520
20120601|2012-03-20 05:00,20,1396.25,1397,1395.5,1396,12457
20120601|2012-03-20 05:30,20,1396,1396.25,1395,1395.25,22148
20120601|2012-03-20 06:00,20,1395.5,1397,1395.25,1396.75,16075
20120601|2012-03-20 06:30,20,1396.75,1397.25,1395.75,1395.75,16701
20120601|2012-03-20 07:00,20,1395.75,1396,1394.25,1395.5,35134
20120601|2012-03-20 07:30,20,1395.5,1396.5,1395,1395.25,25282
20120601|2012-03-20 08:00,20,1395.25,1397,1395,1396,23841
20120601|2012-03-20 08:30,20,1395.75,1396.25,1391.75,1394.75,119993
20120601|2012-03-20 09:00,20,1395,1397,1394,1395.25,62252
20120601|2012-03-20 09:30,20,1395,1397.75,1394.5,1396.75,53172
20120601|2012-03-20 10:00,20,1396.5,1398,1396.25,1397.5,52242
20120601|2012-03-20 10:30,20,1397.5,1397.75,1394.75,1396.5,60699
20120601|2012-03-20 11:00,20,1396.25,1397.5,1396,1396.5,41274
20120601|2012-03-20 11:30,20,1396.75,1397.75,1396.25,1397.25,35503
20120601|2012-03-20 12:00,20,1397.25,1399.75,1397,1398.25,31993
20120601|2012-03-20 12:30,20,1398.5,1399.5,1397.5,1399.25,24231
20120601|2012-03-20 13:00,20,1399.5,1401,1398.25,1400.25,30600
20120601|2012-03-20 13:30,20,1400,1400.25,1399.25,1399.75,29936
20120601|2012-03-20 14:00,20,1399.75,1401.5,1399.75,1400.75,36486
20120601|2012-03-20 14:30,20,1400.5,1401.25,1398,1399.5,92740
20120601|2012-03-20 15:00,20,1399.75,1400.25,1398.75,1400,57529
20120601|2012-03-20 15:30,21,1400,1401.5,1399.75,1401,7179
20120601|2012-03-20 16:00,21,1400.75,1401,1400,1400.5,2194
20120601|2012-03-20 17:00,21,1400.25,1400.5,1399.5,1400,2173
20120601|2012-03-20 17:30,21,1400.25,1400.25,1399.75,1400,524
20120601|2012-03-20 18:00,21,1400,1400.25,1398.75,1399.75,3904
20120601|2012-03-20 18:30,21,1399.75,1400,1399.5,1400,1314
20120601|2012-03-20 19:00,21,1399.75,1402,1399.75,1402,4495
20120601|2012-03-20 19:30,21,1402,1404.5,1401.75,1404.25,7538
20120601|2012-03-20 20:00,21,1404.25,1405.5,1404,1404.75,6628
20120601|2012-03-20 20:30,21,1404.75,1405,1403.75,1404.25,4473
20120601|2012-03-20 21:00,21,1404.25,1405.25,1404,1405,3347
20120601|2012-03-20 21:30,21,1405,1405.5,1404.5,1404.75,3340
20120601|2012-03-20 22:00,21,1404.75,1405,1403.5,1403.75,2357
20120601|2012-03-20 22:30,21,1403.75,1404,1402.75,1403,2102
20120601|2012-03-20 23:00,21,1402.75,1403,1402.25,1402.75,1736
20120601|2012-03-20 23:30,21,1402.5,1403.5,1402.5,1403,1833
20120601|2012-03-21 00:00,21,1403.25,1403.5,1402.5,1403,2232
20120601|2012-03-21 00:30,21,1402.75,1403,1401.75,1402,2337
20120601|2012-03-21 01:00,21,1402,1402.5,1401.5,1402.25,2264
20120601|2012-03-21 01:30,21,1402.25,1402.75,1401.75,1402.5,1417
20120601|2012-03-21 02:00,21,1402.75,1403.75,1402.25,1402.25,3378
20120601|2012-03-21 02:30,21,1402.25,1403.75,1401.75,1403.5,4882
20120601|2012-03-21 03:00,21,1403.5,1405.25,1403.25,1405,18058
20120601|2012-03-21 03:30,21,1405,1405.75,1404.25,1404.75,9639
20120601|2012-03-21 04:00,21,1404.5,1404.75,1402,1402.5,19776
20120601|2012-03-21 04:30,21,1402.25,1404.75,1402,1403.5,12658
20120601|2012-03-21 05:00,21,1403.75,1404.25,1402.75,1403.75,10417
20120601|2012-03-21 05:30,21,1403.5,1403.75,1402.25,1403,9745
20120601|2012-03-21 06:00,21,1403,1403.25,1402,1402.5,11460
20120601|2012-03-21 06:30,21,1402.25,1403.5,1402.25,1403.5,12581
20120601|2012-03-21 07:00,21,1403.5,1403.75,1399.5,1400.5,30128
20120601|2012-03-21 07:30,21,1400.5,1401.25,1399.75,1400.5,22196
20120601|2012-03-21 08:00,21,1400.5,1401.25,1400,1400.75,21980
20120601|2012-03-21 08:30,21,1400.5,1401.75,1398,1398.75,96759
20120601|2012-03-21 09:00,21,1398.75,1399,1395.75,1398.5,92637
20120601|2012-03-21 09:30,21,1398.25,1399.75,1395.25,1395.5,79833
20120601|2012-03-21 10:00,21,1395.5,1397.25,1394.25,1396.5,52327
20120601|2012-03-21 10:30,21,1396.75,1399,1396.5,1397,42810
20120601|2012-03-21 11:00,21,1397.25,1400.5,1397,1400.25,50915
20120601|2012-03-21 11:30,21,1400,1401,1399.5,1400.5,24300
20120601|2012-03-21 12:00,21,1400.25,1400.5,1398.25,1399.25,20132
20120601|2012-03-21 12:30,21,1399,1399.5,1397.5,1398.75,24194
20120601|2012-03-21 13:00,21,1399,1400.25,1398.5,1399.5,25259
20120601|2012-03-21 13:30,21,1399.75,1401,1398.75,1399.75,25484
20120601|2012-03-21 14:00,21,1399.75,1401.75,1399.5,1401,30205
20120601|2012-03-21 14:30,21,1400.75,1401.5,1397.25,1397.25,80893
20120601|2012-03-21 15:00,21,1397.25,1398.25,1396,1397.75,77193
20120601|2012-03-21 15:30,22,1397.75,1398,1397,1397,5049
20120601|2012-03-21 16:00,22,1397,1397.25,1396.5,1396.75,1620
20120601|2012-03-21 17:00,22,1397,1398.5,1397,1398.5,2148
20120601|2012-03-21 17:30,22,1398.5,1398.5,1397.5,1398,1461
20120601|2012-03-21 18:00,22,1398,1398.25,1397.5,1398,996
20120601|2012-03-21 18:30,22,1398,1398.75,1397.75,1398.75,1167
20120601|2012-03-21 19:00,22,1398.75,1399.75,1398,1399.5,3523
20120601|2012-03-21 19:30,22,1399.5,1399.75,1399,1399.5,1121
20120601|2012-03-21 20:00,22,1399.5,1400.25,1399.25,1400,2506
20120601|2012-03-21 20:30,22,1399.75,1400.25,1398.75,1399.75,2221
20120601|2012-03-21 21:00,22,1400,1400.75,1399.75,1400.25,1508
20120601|2012-03-21 21:30,22,1400,1400,1393.75,1394.5,15726
20120601|2012-03-21 22:00,22,1394.25,1395.75,1394.25,1395.5,3746
20120601|2012-03-21 22:30,22,1395.5,1395.75,1394.5,1395.25,2344
20120601|2012-03-21 23:00,22,1395,1396,1394.75,1396,1254
20120601|2012-03-21 23:30,22,1395.75,1396.75,1395.75,1396.25,2419
20120601|2012-03-22 00:00,22,1396.25,1397.75,1395.75,1396.75,2798
20120601|2012-03-22 00:30,22,1397,1397.5,1396,1396.5,1525
20120601|2012-03-22 01:00,22,1396.5,1396.75,1396.25,1396.5,823
20120601|2012-03-22 01:30,22,1396.75,1396.75,1395.25,1396,1096
20120601|2012-03-22 02:00,22,1396.25,1398,1396,1396.75,3524
20120601|2012-03-22 02:30,22,1396.75,1397.25,1395.25,1395.5,3231
20120601|2012-03-22 03:00,22,1395.5,1396,1392.5,1393,19373
20120601|2012-03-22 03:30,22,1392.75,1393,1388.75,1390,50435
20120601|2012-03-22 04:00,22,1389.75,1390.75,1387.5,1388.25,29715
20120601|2012-03-22 04:30,22,1388.25,1389,1386.75,1388.75,18441
20120601|2012-03-22 05:00,22,1388.75,1390,1387.75,1388.5,13081
20120601|2012-03-22 05:30,22,1388.75,1389.5,1388.25,1389.5,10045
20120601|2012-03-22 06:00,22,1389.5,1390.25,1389.25,1389.25,16188
20120601|2012-03-22 06:30,22,1389.25,1389.75,1388,1388.5,18607
20120601|2012-03-22 07:00,22,1388.5,1390,1388.25,1389.75,24833
20120601|2012-03-22 07:30,22,1389.75,1391,1388.75,1390.25,38434
20120601|2012-03-22 08:00,22,1390.25,1390.75,1386.25,1387,49719
20120601|2012-03-22 08:30,22,1387,1390,1386.5,1388.5,101133
20120601|2012-03-22 09:00,22,1388.75,1390.75,1386.25,1387.75,70467
20120601|2012-03-22 09:30,22,1388,1388,1384,1384.5,73844
20120601|2012-03-22 10:00,22,1384.5,1386.25,1382.5,1385.75,70933
20120601|2012-03-22 10:30,22,1386,1387,1385.25,1386.5,35123
20120601|2012-03-22 11:00,22,1386.5,1388.25,1386.25,1387.5,44119
20120601|2012-03-22 11:30,22,1387.5,1389,1386.5,1389,38812
20120601|2012-03-22 12:00,22,1389,1389,1387,1388,17668
20120601|2012-03-22 12:30,22,1388.25,1389,1386.75,1387.5,17153
20120601|2012-03-22 13:00,22,1387.75,1387.75,1386,1387.75,25968
20120601|2012-03-22 13:30,22,1387.75,1388,1385.5,1385.75,20252
20120601|2012-03-22 14:00,22,1386,1386,1382.5,1385.25,50666
20120601|2012-03-22 14:30,22,1385.5,1389,1384.5,1387,114793
20120601|2012-03-22 15:00,22,1386.75,1389.25,1386.75,1389,73910
20120601|2012-03-22 15:30,23,1389,1389.75,1388.75,1389.75,5960
20120601|2012-03-22 16:00,23,1389.5,1390.25,1389.5,1389.75,4361
20120601|2012-03-22 17:00,23,1390,1390,1389,1390,1876
20120601|2012-03-22 17:30,23,1390,1390,1389,1389,1016
20120601|2012-03-22 18:00,23,1389.25,1389.5,1388.5,1389,1009
20120601|2012-03-22 18:30,23,1388.75,1390,1388.5,1389.75,1639
20120601|2012-03-22 19:00,23,1390,1390.75,1390,1390.5,2343
20120601|2012-03-22 19:30,23,1390.75,1390.75,1390,1390.5,1539
20120601|2012-03-22 20:00,23,1390.5,1390.5,1389.25,1389.5,1755
20120601|2012-03-22 20:30,23,1389.75,1390.25,1389.5,1390,1335
20120601|2012-03-22 21:00,23,1389.75,1390.75,1389.5,1390.75,1363
20120601|2012-03-22 21:30,23,1390.75,1390.75,1389.75,1390.25,978
20120601|2012-03-22 22:00,23,1390,1391,1390,1390.5,1731
20120601|2012-03-22 22:30,23,1390.5,1391.75,1390.5,1391.5,2566
20120601|2012-03-22 23:00,23,1391.5,1391.75,1390.75,1390.75,1337
20120601|2012-03-22 23:30,23,1390.75,1391.5,1390.75,1391,758
20120601|2012-03-23 00:00,23,1391,1391.5,1390.25,1390.75,1606
20120601|2012-03-23 00:30,23,1390.75,1390.75,1389.75,1389.75,1001
20120601|2012-03-23 01:00,23,1390,1390,1389.25,1389.75,1327
20120601|2012-03-23 01:30,23,1389.75,1390,1389.25,1389.75,1680
20120601|2012-03-23 02:00,23,1389.5,1393,1389.5,1392.75,6584
20120601|2012-03-23 02:30,23,1392.75,1393.25,1391.75,1392,5927
20120601|2012-03-23 03:00,23,1392.25,1393.75,1391,1393.25,17753
20120601|2012-03-23 03:30,23,1393.25,1395.25,1393,1394.25,22946
20120601|2012-03-23 04:00,23,1394.25,1395,1390.75,1391.25,17929
20120601|2012-03-23 04:30,23,1391.25,1391.75,1388.5,1390,20894
20120601|2012-03-23 05:00,23,1390,1390.5,1388.25,1389.75,10485
20120601|2012-03-23 05:30,23,1389.5,1389.75,1388,1389,14936
20120601|2012-03-23 06:00,23,1389,1390.25,1388.25,1388.5,17522
20120601|2012-03-23 06:30,23,1388.5,1388.75,1386,1386,20084
20120601|2012-03-23 07:00,23,1386,1388.25,1385.5,1388,28275
20120601|2012-03-23 07:30,23,1388,1389.25,1387.25,1388.75,20607
20120601|2012-03-23 08:00,23,1388.75,1389,1387.5,1388.25,25661
20120601|2012-03-23 08:30,23,1388.25,1389,1384.75,1386.25,81193
20120601|2012-03-23 09:00,23,1386.25,1386.25,1380.75,1383,115807
20120601|2012-03-23 09:30,23,1383,1387.5,1382.75,1386.75,62789
20120601|2012-03-23 10:00,23,1387,1389.25,1385.75,1389,44803
20120601|2012-03-23 10:30,23,1389.25,1391.25,1389,1390.5,66790
20120601|2012-03-23 11:00,23,1390.5,1391,1389,1389.5,35560
20120601|2012-03-23 11:30,23,1389.5,1392,1388.5,1391.25,49919
20120601|2012-03-23 12:00,23,1391,1392,1390.75,1391.75,24725
20120601|2012-03-23 12:30,23,1392,1393,1390.25,1390.75,33240
20120601|2012-03-23 13:00,23,1390.5,1392.5,1390.25,1392.25,17861
20120601|2012-03-23 13:30,23,1392.5,1393.25,1391.75,1392.25,23712
20120601|2012-03-23 14:00,23,1392.25,1392.5,1391,1392,18125
20120601|2012-03-23 14:30,23,1392,1393,1390.75,1392,88419
20120601|2012-03-23 15:00,23,1392,1394.5,1391.75,1394,70735
20120601|2012-03-25 17:00,26,1393.75,1398,1393.5,1397.5,5867
20120601|2012-03-25 17:30,26,1397.5,1397.75,1396.75,1397,3188
20120601|2012-03-25 18:00,26,1397,1397.25,1396.5,1397.25,1471
20120601|2012-03-25 18:30,26,1397,1398,1396.75,1397.75,2208
20120601|2012-03-25 19:00,26,1397.75,1397.75,1396.5,1396.75,1348
20120601|2012-03-25 19:30,26,1397,1397,1396,1396,1494
20120601|2012-03-25 20:00,26,1396.25,1396.25,1394.75,1395.25,3025
20120601|2012-03-25 20:30,26,1395.5,1396.25,1395,1395.75,1759
20120601|2012-03-25 21:00,26,1395.5,1396.25,1394.75,1395.25,1698
20120601|2012-03-25 21:30,26,1395.5,1396.5,1395.5,1396,1564
20120601|2012-03-25 22:00,26,1396,1397,1396,1397,969
20120601|2012-03-25 22:30,26,1397,1397,1396.5,1397,619
20120601|2012-03-25 23:00,26,1397,1397,1395.25,1395.25,1177
20120601|2012-03-25 23:30,26,1395.5,1396.25,1394.75,1394.75,1160
20120601|2012-03-26 00:00,26,1394.75,1395.5,1394.5,1395.25,2285
20120601|2012-03-26 00:30,26,1395.25,1395.75,1394.75,1395,1317
20120601|2012-03-26 01:00,26,1395,1395.75,1394.75,1395,2756
20120601|2012-03-26 01:30,26,1395,1397.75,1395,1396.75,5386
20120601|2012-03-26 02:00,26,1396.75,1397.5,1394.5,1395,15632
20120601|2012-03-26 02:30,26,1394.75,1394.75,1392.5,1393.5,21217
20120601|2012-03-26 03:00,26,1393.75,1396.5,1393.5,1394,20939
20120601|2012-03-26 03:30,26,1394,1394.5,1392.5,1394,12814
20120601|2012-03-26 04:00,26,1393.75,1394.5,1393,1393.75,7297
20120601|2012-03-26 04:30,26,1394,1396.5,1393.75,1396.25,10840
20120601|2012-03-26 05:00,26,1396.25,1398,1395.5,1397.75,11606
20120601|2012-03-26 05:30,26,1397.75,1398.75,1397.25,1397.25,13013
20120601|2012-03-26 06:00,26,1397.25,1399.75,1397.25,1397.75,18969
20120601|2012-03-26 06:30,26,1398,1399.5,1397.75,1398,13291
20120601|2012-03-26 07:00,26,1398,1403.75,1397.75,1403.25,60096
20120601|2012-03-26 07:30,26,1403.25,1403.75,1401.75,1402.25,23763
20120601|2012-03-26 08:00,26,1402.5,1403.5,1401.5,1401.75,31698
20120601|2012-03-26 08:30,26,1401.75,1403.75,1401.25,1403.5,102199
20120601|2012-03-26 09:00,26,1403.25,1406.75,1402.5,1405.5,98298
20120601|2012-03-26 09:30,26,1405.5,1405.75,1404.75,1405.5,40183
20120601|2012-03-26 10:00,26,1405.5,1405.75,1404.25,1404.75,62959
20120601|2012-03-26 10:30,26,1405,1405.75,1404.5,1404.75,51903
20120601|2012-03-26 11:00,26,1404.75,1405,1403.5,1403.75,34428
20120601|2012-03-26 11:30,26,1404,1404.25,1403.25,1403.75,39692
20120601|2012-03-26 12:00,26,1403.5,1405,1403.5,1404.5,14744
20120601|2012-03-26 12:30,26,1404.75,1406,1404.5,1405.5,20531
20120601|2012-03-26 13:00,26,1405.5,1407.75,1405.25,1407,34974
20120601|2012-03-26 13:30,26,1407,1409,1406.25,1408,44184
20120601|2012-03-26 14:00,26,1408,1410.25,1407.5,1409.25,66151
20120601|2012-03-26 14:30,26,1409.25,1411.25,1408,1411.25,155005
20120601|2012-03-26 15:00,26,1411.25,1415.5,1411,1415.25,161871
20120601|2012-03-26 15:30,27,1415,1415,1414,1414.75,8423
20120601|2012-03-26 16:00,27,1414.5,1416,1414.25,1415.5,6089
20120601|2012-03-26 17:00,27,1415,1415.5,1414.75,1415.25,3003
20120601|2012-03-26 17:30,27,1415.25,1416.25,1415.25,1415.75,2732
20120601|2012-03-26 18:00,27,1415.75,1416.25,1415.25,1416.25,1900
20120601|2012-03-26 18:30,27,1416.25,1416.25,1415.25,1415.5,1433
20120601|2012-03-26 19:00,27,1415.5,1416,1415.25,1415.5,1994
20120601|2012-03-26 19:30,27,1415.25,1415.75,1414.75,1415,2757
20120601|2012-03-26 20:00,27,1415,1416,1414.5,1415.75,2230
20120601|2012-03-26 20:30,27,1415.75,1416,1414.75,1415.5,1886
20120601|2012-03-26 21:00,27,1415.25,1416.75,1415,1415.75,3013
20120601|2012-03-26 21:30,27,1415.75,1416.5,1415.25,1415.25,1254
20120601|2012-03-26 22:00,27,1415.25,1415.5,1414.5,1414.5,1828
20120601|2012-03-26 22:30,27,1414.75,1415.25,1414.5,1415,1345
20120601|2012-03-26 23:00,27,1415,1415,1414.25,1414.5,1742
20120601|2012-03-26 23:30,27,1414.75,1416,1414.5,1415.5,2295
20120601|2012-03-27 00:00,27,1415.25,1416.25,1415,1415.75,3049
20120601|2012-03-27 00:30,27,1415.75,1416.25,1415.5,1416,2882
20120601|2012-03-27 01:00,27,1415.75,1417,1415.5,1416.5,5253
20120601|2012-03-27 01:30,27,1416.5,1416.5,1415.5,1415.75,3224
20120601|2012-03-27 02:00,27,1416,1416,1413.25,1414.75,19027
20120601|2012-03-27 02:30,27,1415,1416,1414.75,1416,8756
20120601|2012-03-27 03:00,27,1415.75,1419.5,1415.5,1418.5,26640
20120601|2012-03-27 03:30,27,1418.5,1418.75,1417.75,1418.25,7395
20120601|2012-03-27 04:00,27,1418.25,1419.75,1417,1417.25,10486
20120601|2012-03-27 04:30,27,1417,1417.75,1415.5,1415.75,10692
20120601|2012-03-27 05:00,27,1415.75,1416.5,1414.75,1416.25,11355
20120601|2012-03-27 05:30,27,1416.25,1416.5,1415.25,1416,6837
20120601|2012-03-27 06:00,27,1416,1416.25,1414.75,1415.5,14990
20120601|2012-03-27 06:30,27,1415.75,1416,1412.5,1412.75,18530
20120601|2012-03-27 07:00,27,1412.5,1413.75,1412,1413.5,23239
20120601|2012-03-27 07:30,27,1413.5,1415.25,1412.75,1414.25,28660
20120601|2012-03-27 08:00,27,1414.5,1414.75,1412.5,1413,28999
20120601|2012-03-27 08:30,27,1412.75,1414,1411.75,1413.5,106912
20120601|2012-03-27 09:00,27,1413.75,1413.75,1410.75,1412,97876
20120601|2012-03-27 09:30,27,1412,1413,1410,1410.25,70712
20120601|2012-03-27 10:00,27,1410.5,1412.25,1410,1411,55097
20120601|2012-03-27 10:30,27,1411.25,1412,1410.25,1411.75,51358
20120601|2012-03-27 11:00,27,1412,1413.25,1411.5,1411.75,31037
20120601|2012-03-27 11:30,27,1411.75,1412.25,1410.75,1412,26622
20120601|2012-03-27 12:00,27,1412,1412.5,1409.75,1410.75,29935
20120601|2012-03-27 12:30,27,1410.75,1411.75,1410,1411.75,17750
20120601|2012-03-27 13:00,27,1411.5,1413,1411,1412.5,27151
20120601|2012-03-27 13:30,27,1412.75,1412.75,1411,1412,30099
20120601|2012-03-27 14:00,27,1412,1412.75,1409,1409.5,39228
20120601|2012-03-27 14:30,27,1409.25,1410.25,1406.25,1407,117100
20120601|2012-03-27 15:00,27,1407.25,1407.75,1406,1406,75463
20120601|2012-03-27 15:30,28,1406.25,1406.75,1405.75,1406,5050
20120601|2012-03-27 16:00,28,1406,1406,1405,1405.25,1922
20120601|2012-03-27 17:00,28,1405.25,1405.75,1404.75,1405.25,2070
20120601|2012-03-27 17:30,28,1405.5,1406.75,1405,1406.75,1576
20120601|2012-03-27 18:00,28,1406.5,1407.5,1406.5,1407.25,2487
20120601|2012-03-27 18:30,28,1407.25,1407.75,1407,1407.5,1069
20120601|2012-03-27 19:00,28,1407.25,1408,1407.25,1408,2021
20120601|2012-03-27 19:30,28,1407.75,1408.75,1407.5,1408.5,3093
20120601|2012-03-27 20:00,28,1408.5,1409.25,1408.25,1408.75,2513
20120601|2012-03-27 20:30,28,1408.75,1409.25,1407.25,1408,2161
20120601|2012-03-27 21:00,28,1407.75,1408,1407.5,1408,1252
20120601|2012-03-27 21:30,28,1407.75,1408,1407.5,1407.5,945
20120601|2012-03-27 22:00,28,1407.75,1407.75,1407,1407,746
20120601|2012-03-27 22:30,28,1407.25,1407.75,1407,1407.75,1091
20120601|2012-03-27 23:00,28,1407.5,1408.5,1407.5,1408.25,1121
20120601|2012-03-27 23:30,28,1408.25,1408.5,1406.25,1406.5,3957
20120601|2012-03-28 00:00,28,1406.5,1408,1406.25,1407.75,1943
20120601|2012-03-28 00:30,28,1407.75,1408.25,1406.75,1407.5,1822
20120601|2012-03-28 01:00,28,1407.25,1407.5,1405.75,1406.5,4386
20120601|2012-03-28 01:30,28,1406.25,1407,1406,1406.25,4664
20120601|2012-03-28 02:00,28,1406,1408.75,1406,1407.5,16445
20120601|2012-03-28 02:30,28,1407.5,1411.75,1407,1410.75,22223
20120601|2012-03-28 03:00,28,1410.5,1412.25,1410.25,1410.75,11416
20120601|2012-03-28 03:30,28,1410.75,1411,1407.25,1407.5,16922
20120601|2012-03-28 04:00,28,1407.5,1408.75,1406.25,1408.75,13270
20120601|2012-03-28 04:30,28,1408.5,1409.25,1407.75,1408.25,6320
20120601|2012-03-28 05:00,28,1408.25,1409.75,1407.25,1409.75,7420
20120601|2012-03-28 05:30,28,1410,1410.25,1408.75,1409.5,6573
20120601|2012-03-28 06:00,28,1409.25,1410.75,1409,1410,12235
20120601|2012-03-28 06:30,28,1410,1410.75,1408.75,1409,17233
20120601|2012-03-28 07:00,28,1408.75,1410.25,1407.25,1409.75,24310
20120601|2012-03-28 07:30,28,1409.75,1409.75,1405,1405.25,44355
20120601|2012-03-28 08:00,28,1405.25,1407.25,1404.75,1406.5,33735
20120601|2012-03-28 08:30,28,1406.5,1408.75,1403.75,1405.75,135190
20120601|2012-03-28 09:00,28,1405.75,1407.75,1404.25,1405.5,74404
20120601|2012-03-28 09:30,28,1405.25,1405.5,1400.75,1402.5,110662
20120601|2012-03-28 10:00,28,1402.5,1403,1401,1401.5,79057
20120601|2012-03-28 10:30,28,1401.5,1401.75,1392.75,1395.5,173173
20120601|2012-03-28 11:00,28,1395.75,1397.75,1394.75,1397,96987
20120601|2012-03-28 11:30,28,1397,1397.5,1394.75,1396,40670
20120601|2012-03-28 12:00,28,1395.75,1397.25,1393.75,1395.25,38404
20120601|2012-03-28 12:30,28,1395.25,1396.5,1394,1395.25,35860
20120601|2012-03-28 13:00,28,1395.25,1395.5,1392,1393.75,53133
20120601|2012-03-28 13:30,28,1393.5,1397.5,1393.5,1397,48003
20120601|2012-03-28 14:00,28,1397,1398.5,1396,1397.5,51065
20120601|2012-03-28 14:30,28,1397.25,1401,1396.25,1400.5,128792
20120601|2012-03-28 15:00,28,1400.25,1401,1399.75,1400,61484
20120601|2012-03-28 15:30,29,1399.5,1400.5,1399.25,1399.5,4874
20120601|2012-03-28 16:00,29,1399.75,1400.75,1399.75,1400.5,1868
20120601|2012-03-28 17:00,29,1400.5,1401.25,1400.25,1400.5,1231
20120601|2012-03-28 17:30,29,1400.75,1401.5,1400.5,1400.75,1540
20120601|2012-03-28 18:00,29,1401,1401,1400,1400.25,1720
20120601|2012-03-28 18:30,29,1400,1401.5,1400,1401,1851
20120601|2012-03-28 19:00,29,1401.25,1401.75,1400.75,1400.75,2835
20120601|2012-03-28 19:30,29,1401,1401,1400,1400.5,2081
20120601|2012-03-28 20:00,29,1400.5,1400.5,1398.75,1399,2771
20120601|2012-03-28 20:30,29,1399.25,1399.25,1397.75,1398,3770
20120601|2012-03-28 21:00,29,1398,1398.75,1397.5,1398.5,2361
20120601|2012-03-28 21:30,29,1398.5,1399.5,1398,1398.75,1644
20120601|2012-03-28 22:00,29,1398.75,1400,1398.5,1399.75,1598
20120601|2012-03-28 22:30,29,1399.75,1400.75,1399.5,1400,2111
20120601|2012-03-28 23:00,29,1400.25,1400.25,1399.25,1400.25,1395
20120601|2012-03-28 23:30,29,1400.25,1400.75,1400,1400.25,1174
20120601|2012-03-29 00:00,29,1400.25,1400.5,1398.5,1398.75,1731
20120601|2012-03-29 00:30,29,1398.75,1399,1398.25,1398.75,1473
20120601|2012-03-29 01:00,29,1398.5,1400.25,1398.5,1400,1906
20120601|2012-03-29 01:30,29,1400,1400.75,1399.25,1400.25,4481
20120601|2012-03-29 02:00,29,1400,1403,1399.25,1401.75,25594
20120601|2012-03-29 02:30,29,1401.75,1404,1401,1403,18597
20120601|2012-03-29 03:00,29,1403,1403.25,1401.25,1401.75,13558
20120601|2012-03-29 03:30,29,1401.5,1401.5,1399.5,1400.25,11877
20120601|2012-03-29 04:00,29,1400.5,1400.75,1396.25,1398,21665
20120601|2012-03-29 04:30,29,1398,1398,1395.5,1395.5,24244
20120601|2012-03-29 05:00,29,1395.75,1396.75,1394.75,1396.5,14787
20120601|2012-03-29 05:30,29,1396.5,1396.5,1395.25,1396,13201
20120601|2012-03-29 06:00,29,1395.75,1397,1394.75,1396.75,22455
20120601|2012-03-29 06:30,29,1396.5,1397.5,1395.75,1397.25,21137
20120601|2012-03-29 07:00,29,1397,1397.5,1396,1396.5,16037
20120601|2012-03-29 07:30,29,1396.5,1396.5,1393.75,1395.75,42440
20120601|2012-03-29 08:00,29,1395.75,1396,1390.5,1392,57531
20120601|2012-03-29 08:30,29,1392,1394.25,1389,1391,151163
20120601|2012-03-29 09:00,29,1391,1393,1387.75,1388,122815
20120601|2012-03-29 09:30,29,1388.25,1390.25,1386.5,1390,86846
20120601|2012-03-29 10:00,29,1390,1391,1387.75,1387.75,106290
20120601|2012-03-29 10:30,29,1387.5,1389.25,1386.25,1387.75,86981
20120601|2012-03-29 11:00,29,1387.75,1389,1387.25,1387.75,55570
20120601|2012-03-29 11:30,29,1387.75,1391,1386.75,1390.5,65759
20120601|2012-03-29 12:00,29,1390.75,1390.75,1388.5,1389.5,38688
20120601|2012-03-29 12:30,29,1389.25,1390.5,1388.25,1389.25,33799
20120601|2012-03-29 13:00,29,1389.25,1393.75,1389,1393.25,63400
20120601|2012-03-29 13:30,29,1393.25,1394.25,1392,1392.75,42019
20120601|2012-03-29 14:00,29,1393,1397,1392,1395.5,69714
20120601|2012-03-29 14:30,29,1395.5,1399.75,1395.5,1397.5,133786
20120601|2012-03-29 15:00,29,1397.75,1398.5,1397.25,1398,69520
20120601|2012-03-29 15:30,30,1398,1398.75,1397.75,1398.75,6847
20120601|2012-03-29 16:00,30,1399,1399.5,1397.75,1397.75,3331
20120601|2012-03-29 17:00,30,1398,1398.25,1397.5,1397.5,2386
20120601|2012-03-29 17:30,30,1397.75,1398,1397.5,1397.75,960
20120601|2012-03-29 18:00,30,1397.75,1398,1396.75,1397,3238
20120601|2012-03-29 18:30,30,1397,1397.75,1396.75,1397.5,1090
20120601|2012-03-29 19:00,30,1397.75,1398.25,1397.25,1398,3172
20120601|2012-03-29 19:30,30,1398,1399.5,1397.25,1399,2266
20120601|2012-03-29 20:00,30,1399,1402.5,1398.75,1402,8785
20120601|2012-03-29 20:30,30,1402,1403,1401.75,1402,4425
20120601|2012-03-29 21:00,30,1402.25,1403.5,1402,1402.5,2443
20120601|2012-03-29 21:30,30,1402.5,1402.5,1401.5,1401.75,1470
20120601|2012-03-29 22:00,30,1402,1402.25,1401.5,1401.5,957
20120601|2012-03-29 22:30,30,1401.75,1401.75,1401,1401.5,911
20120601|2012-03-29 23:00,30,1401.5,1401.75,1400.75,1401,1587
20120601|2012-03-29 23:30,30,1401,1401.5,1400.75,1401.5,891
20120601|2012-03-30 00:00,30,1401.5,1402,1401,1402,2063
20120601|2012-03-30 00:30,30,1402,1402,1400.5,1401,1787
20120601|2012-03-30 01:00,30,1400.75,1403.25,1400.5,1402,6051
20120601|2012-03-30 01:30,30,1402,1403.25,1401.75,1402.25,3826
20120601|2012-03-30 02:00,30,1402.25,1404,1401.5,1403.5,18545
20120601|2012-03-30 02:30,30,1403.75,1404.25,1402.5,1403.25,12630
20120601|2012-03-30 03:00,30,1403,1403.25,1400.5,1401.75,12221
20120601|2012-03-30 03:30,30,1401.5,1403.75,1400.5,1403.25,9349
20120601|2012-03-30 04:00,30,1403.25,1403.75,1402,1403.5,6121
20120601|2012-03-30 04:30,30,1403.5,1406,1403.5,1405.75,17205
20120601|2012-03-30 05:00,30,1406,1406,1404.25,1404.25,7076
20120601|2012-03-30 05:30,30,1404.25,1405.25,1404,1404.75,12097
20120601|2012-03-30 06:00,30,1404.75,1405.5,1404.25,1405.25,9826
20120601|2012-03-30 06:30,30,1405.25,1406,1404.5,1405.25,11894
20120601|2012-03-30 07:00,30,1405.5,1406.25,1403.5,1403.75,23268
20120601|2012-03-30 07:30,30,1403.75,1404.75,1403,1404,21903
20120601|2012-03-30 08:00,30,1403.75,1405.25,1403.75,1404.75,18169
20120601|2012-03-30 08:30,30,1404.75,1405.25,1401.25,1401.25,144641
20120601|2012-03-30 09:00,30,1401.25,1402.75,1398.25,1399.25,97128
20120601|2012-03-30 09:30,30,1399.5,1400,1395.75,1398.5,95549
20120601|2012-03-30 10:00,30,1398.5,1403.5,1398.5,1403.25,98367
20120601|2012-03-30 10:30,30,1403,1404,1402,1403,69277
20120601|2012-03-30 11:00,30,1403,1403.5,1402,1403.25,47772
20120601|2012-03-30 11:30,30,1403,1404.75,1402.5,1403.25,56060
20120601|2012-03-30 12:00,30,1403,1404.5,1402.75,1404.25,34394
20120601|2012-03-30 12:30,30,1404.25,1404.75,1403.75,1404.25,21322
20120601|2012-03-30 13:00,30,1404.5,1405.5,1404,1404.25,37067
20120601|2012-03-30 13:30,30,1404.25,1406,1403.5,1403.75,41562
20120601|2012-03-30 14:00,30,1403.75,1404.75,1403,1403.75,32908
20120601|2012-03-30 14:30,30,1403.75,1405,1401.75,1402.75,188416
20120601|2012-03-30 15:00,30,1402.75,1404.75,1401.5,1403.75,124427
20120601|2012-04-01 17:00,2,1407.25,1410.25,1406.75,1409,15899
20120601|2012-04-01 17:30,2,1409.25,1410.25,1409,1410.25,3133
20120601|2012-04-01 18:00,2,1410.25,1410.25,1409.25,1409.5,2587
20120601|2012-04-01 18:30,2,1409.5,1409.75,1408.5,1408.5,2484
20120601|2012-04-01 19:00,2,1408.5,1409.25,1408.25,1409,4224
20120601|2012-04-01 19:30,2,1409,1409.5,1408.5,1408.5,2048
20120601|2012-04-01 20:00,2,1408.5,1409.25,1408.25,1409,3014
20120601|2012-04-01 20:30,2,1409.25,1409.25,1407.75,1408,3307
20120601|2012-04-01 21:00,2,1408,1408.5,1407.25,1408.25,2917
20120601|2012-04-01 21:30,2,1408.25,1408.5,1406.5,1407,3144
20120601|2012-04-01 22:00,2,1407,1407.25,1406.75,1407,2057
20120601|2012-04-01 22:30,2,1407,1408.75,1406.5,1408,3193
20120601|2012-04-01 23:00,2,1408,1408.25,1407,1408,1116
20120601|2012-04-01 23:30,2,1407.75,1407.75,1406.75,1407,874
20120601|2012-04-02 00:00,2,1407,1407.5,1406.5,1407,1683
20120601|2012-04-02 00:30,2,1407,1407.25,1406.25,1407,2505
20120601|2012-04-02 01:00,2,1407,1407,1406,1406,3781
20120601|2012-04-02 01:30,2,1406,1407.25,1406,1407,3798
20120601|2012-04-02 02:00,2,1407.25,1409.25,1406.25,1407,16158
20120601|2012-04-02 02:30,2,1407,1409,1406.75,1408.25,14914
20120601|2012-04-02 03:00,2,1408.25,1408.75,1406,1406,12774
20120601|2012-04-02 03:30,2,1406.25,1406.75,1400.5,1403,39381
20120601|2012-04-02 04:00,2,1403,1403.75,1401.5,1403,16518
20120601|2012-04-02 04:30,2,1403,1405,1402.75,1404.5,8907
20120601|2012-04-02 05:00,2,1404.5,1405,1403.25,1403.25,8651
20120601|2012-04-02 05:30,2,1403.25,1404.5,1402.25,1402.5,10654
20120601|2012-04-02 06:00,2,1402.25,1404,1402.25,1402.5,9060
20120601|2012-04-02 06:30,2,1402.5,1403.25,1400.75,1402.25,18087
20120601|2012-04-02 07:00,2,1402.25,1402.5,1400.25,1402.5,27406
20120601|2012-04-02 07:30,2,1402.25,1404,1402,1403.25,18828
20120601|2012-04-02 08:00,2,1403.25,1403.25,1401.25,1401.75,26914
20120601|2012-04-02 08:30,2,1401.75,1403.75,1399,1401.75,136793
20120601|2012-04-02 09:00,2,1402,1408.5,1401.75,1406.5,142744
20120601|2012-04-02 09:30,2,1406.5,1408,1405,1408,68249
20120601|2012-04-02 10:00,2,1408,1411.5,1406.75,1411,126306
20120601|2012-04-02 10:30,2,1411.25,1414.75,1410.75,1414.25,107882
20120601|2012-04-02 11:00,2,1414.25,1416.5,1414,1415,85294
20120601|2012-04-02 11:30,2,1415,1417,1414.75,1416,64063
20120601|2012-04-02 12:00,2,1416,1416.5,1415.25,1415.75,36191
20120601|2012-04-02 12:30,2,1415.5,1416.5,1415.5,1416.25,34010
20120601|2012-04-02 13:00,2,1416.25,1416.5,1414.75,1415.75,22917
20120601|2012-04-02 13:30,2,1416,1417.5,1415.75,1417.25,37707
20120601|2012-04-02 14:00,2,1417.5,1417.75,1415.75,1415.75,32947
20120601|2012-04-02 14:30,2,1416,1416.25,1412.25,1413.25,134622
20120601|2012-04-02 15:00,2,1413.5,1413.5,1412,1412.25,83198
20120601|2012-04-02 15:30,3,1412,1412.25,1410.75,1411.25,6649
20120601|2012-04-02 16:00,3,1411.5,1411.75,1411,1411,1601
20120601|2012-04-02 17:00,3,1411.25,1412,1411,1412,1378
20120601|2012-04-02 17:30,3,1411.75,1412.5,1411.75,1411.75,1625
20120601|2012-04-02 18:00,3,1411.75,1412.5,1411.5,1412.25,583
20120601|2012-04-02 18:30,3,1412,1412.25,1412,1412.25,614
20120601|2012-04-02 19:00,3,1412,1412.75,1411.25,1411.25,3317
20120601|2012-04-02 19:30,3,1411,1412.75,1411,1412.75,2692
20120601|2012-04-02 20:00,3,1412.5,1413.5,1412.5,1413,2926
20120601|2012-04-02 20:30,3,1413.25,1413.25,1411,1411.25,2071
20120601|2012-04-02 21:00,3,1411.5,1411.75,1411.25,1411.5,1270
20120601|2012-04-02 21:30,3,1411.5,1412,1411.25,1412,789
20120601|2012-04-02 22:00,3,1412,1412.5,1411.75,1412,1391
20120601|2012-04-02 22:30,3,1412.25,1412.5,1411.5,1412.25,1096
20120601|2012-04-02 23:00,3,1412.25,1412.5,1411.75,1412.25,973
20120601|2012-04-02 23:30,3,1412.25,1413,1411.25,1413,3063
20120601|2012-04-03 00:00,3,1412.75,1413.75,1412.75,1413.5,2747
20120601|2012-04-03 00:30,3,1413.25,1413.75,1413.25,1413.5,2135
20120601|2012-04-03 01:00,3,1413.75,1413.75,1412.25,1412.75,2236
20120601|2012-04-03 01:30,3,1412.5,1414,1412.5,1412.75,3167
20120601|2012-04-03 02:00,3,1412.5,1413,1411,1412.25,13952
20120601|2012-04-03 02:30,3,1412.25,1413.25,1411.5,1411.75,9518
20120601|2012-04-03 03:00,3,1412,1413.25,1410.75,1411.5,12507
20120601|2012-04-03 03:30,3,1411.5,1412.25,1409.75,1410.5,11651
20120601|2012-04-03 04:00,3,1410.5,1411.75,1409.5,1411.5,10909
20120601|2012-04-03 04:30,3,1411.25,1411.75,1409.5,1410,9769
20120601|2012-04-03 05:00,3,1410,1410.75,1409.25,1410.25,8293
20120601|2012-04-03 05:30,3,1410.5,1410.75,1409.25,1410.25,9843
20120601|2012-04-03 06:00,3,1410.25,1411,1408,1408.25,18220
20120601|2012-04-03 06:30,3,1408.25,1409.75,1407.75,1408.75,28122
20120601|2012-04-03 07:00,3,1408.75,1410.5,1408.5,1410,14784
20120601|2012-04-03 07:30,3,1410,1410.5,1408.25,1410.5,17324
20120601|2012-04-03 08:00,3,1410.5,1412.75,1409.75,1412,29578
20120601|2012-04-03 08:30,3,1412,1413.25,1409.75,1411.5,104941
20120601|2012-04-03 09:00,3,1411.5,1413.75,1409,1411.75,97141
20120601|2012-04-03 09:30,3,1411.75,1414.25,1411.5,1413,79198
20120601|2012-04-03 10:00,3,1413,1413,1409.25,1409.5,68046
20120601|2012-04-03 10:30,3,1409.75,1409.75,1407.25,1408.75,65758
20120601|2012-04-03 11:00,3,1408.75,1409,1405.25,1407.5,63311
20120601|2012-04-03 11:30,3,1407.5,1408.25,1406,1408.25,34610
20120601|2012-04-03 12:00,3,1408.25,1408.25,1406.75,1407.25,27350
20120601|2012-04-03 12:30,3,1407.25,1409.5,1406.75,1409,30631
20120601|2012-04-03 13:00,3,1409,1409,1400.75,1402.75,202280
20120601|2012-04-03 13:30,3,1402.75,1403.5,1399.5,1402.25,125516
20120601|2012-04-03 14:00,3,1402.25,1406.5,1402,1403,105670
20120601|2012-04-03 14:30,3,1403.25,1408.5,1402.75,1408.25,132536
20120601|2012-04-03 15:00,3,1408,1409,1407.5,1408.5,59745
20120601|2012-04-03 15:30,4,1409,1409,1407.75,1408,4836
20120601|2012-04-03 16:00,4,1407.75,1408.25,1407.5,1407.75,908
20120601|2012-04-03 17:00,4,1407.75,1408,1407.25,1407.25,1485
20120601|2012-04-03 17:30,4,1407.5,1407.5,1406.75,1407,830
20120601|2012-04-03 18:00,4,1407,1407.25,1406.75,1406.75,772
20120601|2012-04-03 18:30,4,1406.75,1407.5,1406.75,1406.75,1315
20120601|2012-04-03 19:00,4,1407,1407.25,1405.5,1406,6144
20120601|2012-04-03 19:30,4,1406,1406.5,1405.5,1406,2070
20120601|2012-04-03 20:00,4,1405.75,1406.25,1405.5,1406,1727
20120601|2012-04-03 20:30,4,1406,1406,1404.25,1404.75,5420
20120601|2012-04-03 21:00,4,1404.5,1404.75,1403,1403.25,4240
20120601|2012-04-03 21:30,4,1403.5,1404.5,1403,1404.25,1794
20120601|2012-04-03 22:00,4,1404.25,1404.25,1403.75,1404,900
20120601|2012-04-03 22:30,4,1404,1404.25,1403,1403.25,3039
20120601|2012-04-03 23:00,4,1403.25,1404.5,1403,1403.75,1886
20120601|2012-04-03 23:30,4,1403.75,1404.5,1403.25,1403.25,1934
20120601|2012-04-04 00:00,4,1403.5,1404,1402.5,1403,3285
20120601|2012-04-04 00:30,4,1403,1403.75,1402.75,1403.25,2076
20120601|2012-04-04 01:00,4,1403.25,1404,1402.5,1404,4579
20120601|2012-04-04 01:30,4,1404,1404.25,1403,1404,3013
20120601|2012-04-04 02:00,4,1404,1404.5,1402.25,1402.25,18758
20120601|2012-04-04 02:30,4,1402.5,1402.5,1400.5,1401,24811
20120601|2012-04-04 03:00,4,1401,1402.25,1399.75,1401.5,21618
20120601|2012-04-04 03:30,4,1401.5,1402,1397.5,1398.25,31376
20120601|2012-04-04 04:00,4,1398,1399,1396.75,1398.25,20092
20120601|2012-04-04 04:30,4,1398.5,1398.75,1397.25,1398.25,15725
20120601|2012-04-04 05:00,4,1398.25,1399,1396.5,1398.25,18291
20120601|2012-04-04 05:30,4,1398.25,1399.5,1397.25,1397.5,15453
20120601|2012-04-04 06:00,4,1397.5,1398,1395.5,1397,26952
20120601|2012-04-04 06:30,4,1397.25,1399.25,1397,1398,17077
20120601|2012-04-04 07:00,4,1398.25,1399.5,1397.25,1397.75,27478
20120601|2012-04-04 07:30,4,1397.75,1398.25,1395.5,1396.5,50731
20120601|2012-04-04 08:00,4,1396.75,1397.75,1395.75,1397.25,34043
20120601|2012-04-04 08:30,4,1397,1398.5,1395.25,1398,135769
20120601|2012-04-04 09:00,4,1398,1398,1392,1393.25,189273
20120601|2012-04-04 09:30,4,1393,1393.75,1389,1389.25,189680
20120601|2012-04-04 10:00,4,1389.25,1392.5,1389.25,1390.5,146704
20120601|2012-04-04 10:30,4,1390.75,1394,1390.5,1392.25,100522
20120601|2012-04-04 11:00,4,1392,1393.75,1391.5,1393,44149
20120601|2012-04-04 11:30,4,1392.75,1393,1391.25,1392,34262
20120601|2012-04-04 12:00,4,1391.75,1392,1389,1389.25,47525
20120601|2012-04-04 12:30,4,1389,1393,1388.5,1392.75,48027
20120601|2012-04-04 13:00,4,1392.5,1393,1390.5,1391.5,32074
20120601|2012-04-04 13:30,4,1391.5,1395.25,1391,1394,73627
20120601|2012-04-04 14:00,4,1394.25,1396,1393.25,1394.75,56908
20120601|2012-04-04 14:30,4,1395,1396.5,1393.5,1394,138641
20120601|2012-04-04 15:00,4,1394,1394.5,1393,1393.25,89057
20120601|2012-04-04 15:30,5,1393.25,1393.5,1392.25,1392.75,7625
20120601|2012-04-04 16:00,5,1392.5,1392.75,1391,1391.5,2813
20120601|2012-04-04 17:00,5,1391.5,1393.5,1391.5,1393.25,4176
20120601|2012-04-04 17:30,5,1393.25,1393.5,1392.75,1393,1386
20120601|2012-04-04 18:00,5,1393,1393.5,1392.75,1393.25,1025
20120601|2012-04-04 18:30,5,1393.5,1393.75,1393,1393,1522
20120601|2012-04-04 19:00,5,1393,1394,1392.5,1394,4661
20120601|2012-04-04 19:30,5,1394,1394.25,1393.5,1394,2481
20120601|2012-04-04 20:00,5,1394,1394.25,1393,1393,2846
20120601|2012-04-04 20:30,5,1393.25,1393.75,1390.75,1391.75,8102
20120601|2012-04-04 21:00,5,1391.75,1393.25,1391.25,1393,3126
20120601|2012-04-04 21:30,5,1393,1394.5,1392.75,1393.75,2979
20120601|2012-04-04 22:00,5,1393.75,1395,1393.75,1394.75,3284
20120601|2012-04-04 22:30,5,1394.75,1395.25,1394,1395,1954
20120601|2012-04-04 23:00,5,1395,1395.25,1394.5,1395,977
20120601|2012-04-04 23:30,5,1395,1396,1394.75,1395.75,953
20120601|2012-04-05 00:00,5,1395.5,1397,1395.5,1396.5,4832
20120601|2012-04-05 00:30,5,1396.25,1397,1396.25,1396.25,1429
20120601|2012-04-05 01:00,5,1396.5,1397.5,1396,1397.25,3308
20120601|2012-04-05 01:30,5,1397.5,1397.75,1396,1396,4815
20120601|2012-04-05 02:00,5,1396,1397.25,1395.25,1396.25,13806
20120601|2012-04-05 02:30,5,1396,1397.25,1394.75,1396.75,11302
20120601|2012-04-05 03:00,5,1396.75,1397,1393.75,1394,12232
20120601|2012-04-05 03:30,5,1393.75,1394.25,1389.5,1391.5,27844
20120601|2012-04-05 04:00,5,1391.5,1393,1389.25,1389.75,24464
20120601|2012-04-05 04:30,5,1389.75,1389.75,1385,1386,48423
20120601|2012-04-05 05:00,5,1386,1386.5,1384,1386.5,27327
20120601|2012-04-05 05:30,5,1386.25,1388.75,1386,1388.5,15360
20120601|2012-04-05 06:00,5,1388.25,1389,1387.25,1388.25,18015
20120601|2012-04-05 06:30,5,1388.25,1389,1386.5,1389,20345
20120601|2012-04-05 07:00,5,1388.75,1389,1385.25,1386,32002
20120601|2012-04-05 07:30,5,1385.75,1389.75,1385.5,1388.5,51542
20120601|2012-04-05 08:00,5,1388.5,1389.5,1387.5,1388.75,25812
20120601|2012-04-05 08:30,5,1388.75,1393.5,1387.5,1391.75,194712
20120601|2012-04-05 09:00,5,1391.5,1394.75,1391.5,1393,121172
20120601|2012-04-05 09:30,5,1393,1396.5,1391.75,1396.5,103252
20120601|2012-04-05 10:00,5,1396.25,1397.25,1395,1395.5,91822
20120601|2012-04-05 10:30,5,1395.25,1395.75,1393.5,1395,83108
20120601|2012-04-05 11:00,5,1395,1395.75,1393.5,1394.25,67122
20120601|2012-04-05 11:30,5,1394.25,1394.5,1392.5,1393,32289
20120601|2012-04-05 12:00,5,1393,1394.25,1392.75,1393.25,29728
20120601|2012-04-05 12:30,5,1393.25,1393.75,1389.5,1391,58827
20120601|2012-04-05 13:00,5,1391,1392.75,1390.5,1392,33275
20120601|2012-04-05 13:30,5,1392.25,1393.5,1391.25,1392.75,31852
20120601|2012-04-05 14:00,5,1393,1393.5,1391.75,1393.25,31921
20120601|2012-04-05 14:30,5,1393.5,1394.5,1392.5,1392.75,112301
20120601|2012-04-05 15:00,5,1393,1393,1390,1390.25,71817
20120601|2012-04-05 15:30,6,1390.5,1391.25,1389.5,1391.25,5266
20120601|2012-04-05 16:00,6,1391,1391.5,1390.75,1391.25,892
20120601|2012-04-05 17:00,6,1391,1391.5,1390.5,1391.25,1311
20120601|2012-04-05 17:30,6,1391.5,1391.75,1391.25,1391.25,676
20120601|2012-04-05 18:00,6,1391.5,1391.5,1390.5,1390.5,458
20120601|2012-04-05 18:30,6,1390.75,1391.75,1390.25,1391.5,825
20120601|2012-04-05 19:00,6,1391.5,1392,1390.75,1391.5,1624
20120601|2012-04-05 19:30,6,1391.5,1394.25,1391.5,1394.25,3220
20120601|2012-04-05 20:00,6,1394.25,1394.25,1392.75,1393.75,1387
20120601|2012-04-05 20:30,6,1393.75,1394,1392.75,1393,661
20120601|2012-04-05 21:00,6,1392.75,1393.25,1392.75,1393.25,207
20120601|2012-04-05 21:30,6,1393,1393.5,1393,1393.25,216
20120601|2012-04-05 22:00,6,1393.5,1393.5,1392,1392.25,891
20120601|2012-04-05 22:30,6,1392.25,1392.75,1392.25,1392.25,284
20120601|2012-04-05 23:00,6,1392.25,1392.75,1392,1392,322
20120601|2012-04-05 23:30,6,1392,1393.25,1392,1393,476
20120601|2012-04-06 00:00,6,1393,1394,1392.75,1393.75,677
20120601|2012-04-06 00:30,6,1393.75,1394,1392.75,1393,346
20120601|2012-04-06 01:00,6,1392.75,1393,1392,1392.75,790
20120601|2012-04-06 01:30,6,1392.5,1392.75,1392.25,1392.25,228
20120601|2012-04-06 02:00,6,1392.25,1393.25,1392.25,1393,218
20120601|2012-04-06 02:30,6,1393,1393,1392.5,1392.75,126
20120601|2012-04-06 03:00,6,1392.5,1393.25,1392.5,1393,264
20120601|2012-04-06 03:30,6,1393,1393.25,1392.5,1392.75,211
20120601|2012-04-06 04:00,6,1392.5,1392.75,1392.5,1392.5,61
20120601|2012-04-06 04:30,6,1392.5,1392.75,1392.25,1392.75,299
20120601|2012-04-06 05:00,6,1392.75,1393.75,1392.25,1393.75,537
20120601|2012-04-06 05:30,6,1393.75,1394,1392.5,1393,710
20120601|2012-04-06 06:00,6,1393.25,1393.5,1392.25,1392.75,620
20120601|2012-04-06 06:30,6,1392.75,1394.75,1392.5,1393.75,4405
20120601|2012-04-06 07:00,6,1393.75,1393.75,1392,1392.5,7532
20120601|2012-04-06 07:30,6,1392.25,1392.25,1372.75,1376,128521
20120601|2012-04-06 08:00,6,1375.75,1376.5,1372,1375,33224
20120601|2012-04-08 17:00,9,1375,1376,1372,1374,8790
20120601|2012-04-08 17:30,9,1373.75,1374.25,1373.25,1373.5,2114
20120601|2012-04-08 18:00,9,1373.75,1374.25,1372.5,1374.25,1817
20120601|2012-04-08 18:30,9,1374,1375.25,1373.75,1374.25,3506
20120601|2012-04-08 19:00,9,1374.5,1374.75,1373.5,1374,2691
20120601|2012-04-08 19:30,9,1374,1374.5,1373.25,1373.75,3336
20120601|2012-04-08 20:00,9,1373.5,1374.25,1371.75,1373.75,4740
20120601|2012-04-08 20:30,9,1373.75,1374.5,1373.5,1374.25,4248
20120601|2012-04-08 21:00,9,1374.25,1374.75,1374,1374.75,931
20120601|2012-04-08 21:30,9,1374.75,1375.25,1374.5,1375.25,723
20120601|2012-04-08 22:00,9,1375,1375,1374.5,1374.75,606
20120601|2012-04-08 22:30,9,1374.75,1375.25,1374.25,1375.25,889
20120601|2012-04-08 23:00,9,1375.25,1375.75,1374.5,1375,715
20120601|2012-04-08 23:30,9,1375,1375.25,1374.5,1375,523
20120601|2012-04-09 00:00,9,1375.25,1376,1375.25,1375.75,1090
20120601|2012-04-09 00:30,9,1376,1376.25,1375.5,1376,1098
20120601|2012-04-09 01:00,9,1376,1376.5,1375.5,1376.25,998
20120601|2012-04-09 01:30,9,1376,1376.5,1375.75,1375.75,752
20120601|2012-04-09 02:00,9,1375.75,1376,1374.5,1375,1365
20120601|2012-04-09 02:30,9,1375,1375.5,1374.75,1375.25,1016
20120601|2012-04-09 03:00,9,1375.5,1376.5,1375.25,1376,1410
20120601|2012-04-09 03:30,9,1375.5,1376,1375.25,1375.75,884
20120601|2012-04-09 04:00,9,1376,1378.25,1375.75,1377.5,4603
20120601|2012-04-09 04:30,9,1377.25,1377.75,1374.75,1375,3160
20120601|2012-04-09 05:00,9,1375.25,1375.75,1374.75,1375.5,1886
20120601|2012-04-09 05:30,9,1375.25,1375.5,1374.25,1375,3390
20120601|2012-04-09 06:00,9,1375,1376.75,1374.75,1376.5,4453
20120601|2012-04-09 06:30,9,1376.5,1377,1374.25,1375,7229
20120601|2012-04-09 07:00,9,1375,1375.5,1374.5,1374.75,9206
20120601|2012-04-09 07:30,9,1374.75,1375.75,1374.75,1375.75,6993
20120601|2012-04-09 08:00,9,1375.5,1376,1374.5,1375,25241
20120601|2012-04-09 08:30,9,1375.25,1377.5,1373.25,1374.25,146426
20120601|2012-04-09 09:00,9,1374.25,1378.75,1374.25,1377.75,105124
20120601|2012-04-09 09:30,9,1377.75,1378,1376,1377.75,70072
20120601|2012-04-09 10:00,9,1377.5,1377.75,1374,1374.25,57794
20120601|2012-04-09 10:30,9,1374.25,1376.5,1374.25,1376.25,29772
20120601|2012-04-09 11:00,9,1376.25,1377.75,1375.5,1377.5,32252
20120601|2012-04-09 11:30,9,1377.5,1380,1377.25,1379.25,51246
20120601|2012-04-09 12:00,9,1379.25,1380,1377.5,1377.75,38003
20120601|2012-04-09 12:30,9,1377.75,1381.5,1377.75,1381,39305
20120601|2012-04-09 13:00,9,1381.25,1381.5,1379.25,1380.75,34161
20120601|2012-04-09 13:30,9,1380.75,1382.75,1380.25,1381.5,41780
20120601|2012-04-09 14:00,9,1381.5,1382.5,1379.75,1379.75,32454
20120601|2012-04-09 14:30,9,1379.75,1380.25,1377,1377.25,141454
20120601|2012-04-09 15:00,9,1377.25,1377.5,1374.25,1374.5,100216
20120601|2012-04-09 15:30,10,1374.25,1375.5,1374.25,1375.25,9855
20120601|2012-04-09 16:00,10,1375.5,1375.5,1375,1375.25,1600
20120601|2012-04-09 17:00,10,1375.75,1376.75,1375.75,1376.5,2782
20120601|2012-04-09 17:30,10,1376.5,1376.5,1375.5,1376,785
20120601|2012-04-09 18:00,10,1376,1376.25,1375.25,1376,2479
20120601|2012-04-09 18:30,10,1376,1376.5,1375.75,1376,765
20120601|2012-04-09 19:00,10,1376,1376.5,1375.75,1376,2632
20120601|2012-04-09 19:30,10,1376,1377.25,1375.75,1377.25,2089
20120601|2012-04-09 20:00,10,1377,1377.5,1376.5,1377.5,3059
20120601|2012-04-09 20:30,10,1377.5,1379.25,1377.25,1378.5,5268
20120601|2012-04-09 21:00,10,1378.5,1379,1378.5,1378.5,1253
20120601|2012-04-09 21:30,10,1378.5,1379.25,1378,1379.25,1609
20120601|2012-04-09 22:00,10,1379.25,1379.5,1377.75,1378.5,3714
20120601|2012-04-09 22:30,10,1378.75,1379,1377.5,1378.5,2384
20120601|2012-04-09 23:00,10,1378.5,1378.75,1376.5,1376.75,1271
20120601|2012-04-09 23:30,10,1377,1377.5,1376.5,1377.25,1136
20120601|2012-04-10 00:00,10,1377.25,1378.25,1377.25,1377.5,1551
20120601|2012-04-10 00:30,10,1377.25,1378,1377,1377.75,2660
20120601|2012-04-10 01:00,10,1377.75,1379.25,1377.25,1379,5318
20120601|2012-04-10 01:30,10,1378.75,1379.75,1376.75,1376.75,6456
20120601|2012-04-10 02:00,10,1377,1379.75,1375,1375.75,20140
20120601|2012-04-10 02:30,10,1375.75,1377.25,1373.75,1377,18622
20120601|2012-04-10 03:00,10,1376.75,1379.5,1375.25,1379,17387
20120601|2012-04-10 03:30,10,1379,1380,1378,1378.75,14700
20120601|2012-04-10 04:00,10,1378.5,1380.75,1377.5,1380,12792
20120601|2012-04-10 04:30,10,1380.25,1380.5,1378.25,1379.25,9763
20120601|2012-04-10 05:00,10,1379.25,1379.25,1376.5,1378.25,12289
20120601|2012-04-10 05:30,10,1378,1379.25,1376.5,1376.75,10863
20120601|2012-04-10 06:00,10,1376.75,1377.25,1375.75,1376.25,9843
20120601|2012-04-10 06:30,10,1376.25,1377.25,1374.5,1377,24642
20120601|2012-04-10 07:00,10,1377,1377.5,1375.25,1376.5,22719
20120601|2012-04-10 07:30,10,1376.5,1377.25,1375,1375.5,24011
20120601|2012-04-10 08:00,10,1375.5,1375.75,1373.25,1374.5,43525
20120601|2012-04-10 08:30,10,1374.5,1378.5,1373.25,1376.5,174247
20120601|2012-04-10 09:00,10,1376.25,1377.25,1370.5,1372.75,191647
20120601|2012-04-10 09:30,10,1373,1373.5,1369.5,1370.25,122564
20120601|2012-04-10 10:00,10,1370,1371.5,1367.75,1369,170212
20120601|2012-04-10 10:30,10,1369,1369.5,1360.75,1363,244144
20120601|2012-04-10 11:00,10,1363,1363,1356.75,1359.75,192117
20120601|2012-04-10 11:30,10,1359.75,1360.75,1357.25,1359,100615
20120601|2012-04-10 12:00,10,1359,1359.75,1354.25,1356.5,112769
20120601|2012-04-10 12:30,10,1356.5,1359.25,1355.25,1357.75,73433
20120601|2012-04-10 13:00,10,1357.5,1358.5,1354.75,1356.75,72512
20120601|2012-04-10 13:30,10,1356.75,1357.5,1352.5,1355.5,116645
20120601|2012-04-10 14:00,10,1355.5,1356.25,1353,1354.5,103029
20120601|2012-04-10 14:30,10,1354.5,1358,1353.5,1353.5,221580
20120601|2012-04-10 15:00,10,1353.5,1358.75,1353.25,1356.75,144605
20120601|2012-04-10 15:30,11,1357.75,1359.5,1357.5,1359.25,10008
20120601|2012-04-10 16:00,11,1359.25,1360.5,1358.75,1360,4803
20120601|2012-04-10 17:00,11,1360,1360,1359,1359.5,2281
20120601|2012-04-10 17:30,11,1359.5,1359.75,1358.5,1359.25,1637
20120601|2012-04-10 18:00,11,1359,1360.75,1358.75,1360,3562
20120601|2012-04-10 18:30,11,1359.75,1360.5,1359.5,1360.25,2023
20120601|2012-04-10 19:00,11,1360,1361.75,1360,1360.75,5016
20120601|2012-04-10 19:30,11,1360.5,1361.25,1359.75,1360.75,3711
20120601|2012-04-10 20:00,11,1360.75,1361.5,1360.25,1361.5,2027
20120601|2012-04-10 20:30,11,1361.25,1361.75,1360.25,1360.5,3477
20120601|2012-04-10 21:00,11,1360.25,1361.75,1360.25,1361.75,1211
20120601|2012-04-10 21:30,11,1361.5,1362,1361.5,1361.5,652
20120601|2012-04-10 22:30,11,1361.75,1362.25,1361.25,1361.75,1156
20120601|2012-04-10 23:00,11,1361.75,1362,1360.75,1361.25,1567
20120601|2012-04-10 23:30,11,1361.25,1362.75,1361,1362.5,2799
20120601|2012-04-11 00:00,11,1362.5,1363.25,1362.25,1363,2566
20120601|2012-04-11 00:30,11,1362.75,1363,1362,1362.5,2211
20120601|2012-04-11 01:00,11,1362.5,1362.75,1361.25,1361.75,5835
20120601|2012-04-11 01:30,11,1361.75,1362.75,1361.5,1362.75,6634
20120601|2012-04-11 02:00,11,1362.75,1365.75,1362.5,1365.5,29316
20120601|2012-04-11 02:30,11,1365.25,1366,1359.75,1360.5,26786
20120601|2012-04-11 03:00,11,1360.5,1364.5,1359.25,1364.25,23980
20120601|2012-04-11 03:30,11,1364,1365.25,1362.5,1362.75,17939
20120601|2012-04-11 04:00,11,1362.75,1365.25,1362.75,1365,14716
20120601|2012-04-11 04:30,11,1365,1368.75,1363.5,1368.25,31935
20120601|2012-04-11 05:00,11,1368.25,1369,1367,1367.25,21914
20120601|2012-04-11 05:30,11,1367.25,1368.5,1366.75,1368.5,13801
20120601|2012-04-11 06:00,11,1368.5,1369.5,1367.25,1368.75,19023
20120601|2012-04-11 06:30,11,1368.75,1369,1366,1366.5,24268
20120601|2012-04-11 07:00,11,1366.5,1367.5,1365.75,1366.75,27976
20120601|2012-04-11 07:30,11,1366.75,1368.25,1365.75,1367.25,26853
20120601|2012-04-11 08:00,11,1367.5,1369,1366.5,1368.25,33467
20120601|2012-04-11 08:30,11,1368.25,1369.25,1365.25,1366.5,212271
20120601|2012-04-11 09:00,11,1366.5,1369.75,1366.25,1368.75,138258
20120601|2012-04-11 09:30,11,1369,1370.5,1367,1368.25,112401
20120601|2012-04-11 10:00,11,1368.25,1368.5,1365.75,1366.25,99761
20120601|2012-04-11 10:30,11,1366.25,1367.75,1364,1364.5,90284
20120601|2012-04-11 11:00,11,1364.25,1366.75,1364,1366.5,74733
20120601|2012-04-11 11:30,11,1366.5,1368.25,1365.75,1368,32259
20120601|2012-04-11 12:00,11,1368.25,1368.5,1366,1366.75,36336
20120601|2012-04-11 12:30,11,1366.75,1369.25,1365.75,1368.5,39762
20120601|2012-04-11 13:00,11,1368.5,1368.75,1366,1366.75,42254
20120601|2012-04-11 13:30,11,1367,1367,1364.5,1366,60379
20120601|2012-04-11 14:00,11,1365.75,1366.5,1362.75,1363.75,60133
20120601|2012-04-11 14:30,11,1364,1365.25,1362.5,1364.25,141922
20120601|2012-04-11 15:00,11,1364.5,1364.75,1363.5,1364.25,80814
20120601|2012-04-11 15:30,12,1364.25,1365.5,1364.25,1365.5,5613
20120601|2012-04-11 16:00,12,1365.25,1365.5,1365,1365.25,1590
20120601|2012-04-11 17:00,12,1365.25,1366,1365,1366,1360
20120601|2012-04-11 17:30,12,1366,1367.5,1366,1367,1833
20120601|2012-04-11 18:00,12,1367,1368,1366.75,1367.5,1518
20120601|2012-04-11 18:30,12,1367.5,1367.75,1365,1365.25,2853
20120601|2012-04-11 19:00,12,1365.25,1365.75,1364.5,1364.5,3174
20120601|2012-04-11 19:30,12,1364.5,1364.75,1363.25,1364,3574
20120601|2012-04-11 20:00,12,1364,1364.25,1363.25,1364,2025
20120601|2012-04-11 20:30,12,1363.75,1365.5,1363.75,1364.5,3999
20120601|2012-04-11 21:00,12,1364.5,1366.25,1364.5,1366.25,2769
20120601|2012-04-11 21:30,12,1366.25,1368.75,1365.5,1368.5,7838
20120601|2012-04-11 22:00,12,1368.5,1369,1367.25,1368,3426
20120601|2012-04-11 22:30,12,1368.25,1368.75,1367.75,1368.5,1074
20120601|2012-04-11 23:00,12,1368.5,1368.5,1367.5,1367.5,1349
20120601|2012-04-11 23:30,12,1367.75,1368,1366.25,1366.75,2384
20120601|2012-04-12 00:00,12,1366.75,1368.75,1366.25,1368,2850
20120601|2012-04-12 00:30,12,1368,1369.5,1368,1369,3145
20120601|2012-04-12 01:00,12,1369.25,1371.75,1368.75,1371.5,9467
20120601|2012-04-12 01:30,12,1371.5,1371.75,1370.25,1371.5,4522
20120601|2012-04-12 02:00,12,1371.5,1372.5,1370,1370.75,12913
20120601|2012-04-12 02:30,12,1370.5,1371,1366.5,1368.25,23924
20120601|2012-04-12 03:00,12,1368.25,1371.5,1368,1371.25,18175
20120601|2012-04-12 03:30,12,1371.25,1372.75,1369.5,1369.75,11890
20120601|2012-04-12 04:00,12,1369.75,1370.75,1365.5,1368,28148
20120601|2012-04-12 04:30,12,1367.75,1369,1366.75,1367,11856
20120601|2012-04-12 05:00,12,1367,1369.5,1366.25,1369.5,11264
20120601|2012-04-12 05:30,12,1369.5,1370.5,1369,1369.75,11087
20120601|2012-04-12 06:00,12,1369.75,1370.25,1369,1370,6889
20120601|2012-04-12 06:30,12,1370,1372,1369.75,1371,21432
20120601|2012-04-12 07:00,12,1370.75,1371.75,1368.5,1369.5,24814
20120601|2012-04-12 07:30,12,1369.25,1369.25,1363.5,1366,77492
20120601|2012-04-12 08:00,12,1365.75,1366.75,1365,1366.25,31064
20120601|2012-04-12 08:30,12,1366.5,1373.75,1365.5,1373.25,206817
20120601|2012-04-12 09:00,12,1373.25,1374.25,1371.5,1372.75,129953
20120601|2012-04-12 09:30,12,1372.75,1378.5,1372.75,1377.25,147733
20120601|2012-04-12 10:00,12,1377.25,1379.75,1377.25,1378.25,128363
20120601|2012-04-12 10:30,12,1378.5,1379.25,1377,1378.75,77656
20120601|2012-04-12 11:00,12,1379,1380.75,1378,1379.75,90954
20120601|2012-04-12 11:30,12,1379.5,1382.5,1379.5,1381.75,72752
20120601|2012-04-12 12:00,12,1381.75,1383,1380.75,1381.25,57210
20120601|2012-04-12 12:30,12,1381.25,1381.75,1379.5,1380,46791
20120601|2012-04-12 13:00,12,1380,1382,1380,1381.5,38187
20120601|2012-04-12 13:30,12,1381.5,1383.75,1380.75,1382.75,46186
20120601|2012-04-12 14:00,12,1382.5,1383,1381.5,1381.75,30036
20120601|2012-04-12 14:30,12,1381.75,1384.25,1381.25,1383.5,127975
20120601|2012-04-12 15:00,12,1383.5,1386.25,1382.25,1386,117308
20120601|2012-04-12 15:30,13,1385.75,1386,1384.75,1385,7121
20120601|2012-04-12 16:00,13,1385,1385.5,1383.5,1383.75,4651
20120601|2012-04-12 17:00,13,1384,1384.5,1383.75,1384.5,1271
20120601|2012-04-12 17:30,13,1384.75,1385.25,1383.5,1384.5,1999
20120601|2012-04-12 18:00,13,1384.25,1384.75,1383.5,1384,1218
20120601|2012-04-12 18:30,13,1384.25,1385.5,1384,1385.5,1514
20120601|2012-04-12 19:00,13,1385.5,1385.75,1384.25,1384.75,2764
20120601|2012-04-12 19:30,13,1384.75,1386.5,1384.5,1386.25,2690
20120601|2012-04-12 20:00,13,1386.25,1388.5,1385.75,1387.5,6738
20120601|2012-04-12 20:30,13,1387.25,1388,1385.25,1385.5,3634
20120601|2012-04-12 21:00,13,1385.5,1385.75,1381.75,1383.25,20215
20120601|2012-04-12 21:30,13,1383.25,1383.5,1382,1382.25,3844
20120601|2012-04-12 22:00,13,1382.5,1383.5,1382,1383.5,1976
20120601|2012-04-12 22:30,13,1383.75,1384,1381.75,1382,2829
20120601|2012-04-12 23:00,13,1382,1382.75,1381,1382,4042
20120601|2012-04-12 23:30,13,1381.75,1382.25,1381.25,1381.5,1759
20120601|2012-04-13 00:00,13,1381.5,1382.75,1381.5,1382.75,1096
20120601|2012-04-13 00:30,13,1383,1383.75,1382.75,1383.25,2654
20120601|2012-04-13 01:00,13,1383.25,1383.25,1381,1381.5,4876
20120601|2012-04-13 01:30,13,1381.25,1383,1380.75,1382.75,6373
20120601|2012-04-13 02:00,13,1383,1384.5,1380.75,1381.5,21070
20120601|2012-04-13 02:30,13,1381.25,1383.75,1380.75,1382,20068
20120601|2012-04-13 03:00,13,1381.75,1382,1378.75,1378.75,27219
20120601|2012-04-13 03:30,13,1378.5,1380.5,1378.25,1379.25,19826
20120601|2012-04-13 04:00,13,1379.25,1379.25,1377,1378.75,18492
20120601|2012-04-13 04:30,13,1378.75,1380.5,1378.5,1379.75,10496
20120601|2012-04-13 05:00,13,1380,1381.5,1379,1381,9897
20120601|2012-04-13 05:30,13,1381,1384.5,1380.5,1383.75,20487
20120601|2012-04-13 06:00,13,1383.75,1385.25,1382,1383.75,28922
20120601|2012-04-13 06:30,13,1383.75,1384.5,1379.25,1379.5,29012
20120601|2012-04-13 07:00,13,1379.5,1381,1378.25,1379,36482
20120601|2012-04-13 07:30,13,1378.75,1380.75,1377.25,1380.5,41907
20120601|2012-04-13 08:00,13,1380.5,1380.75,1378.25,1380,30046
20120601|2012-04-13 08:30,13,1380,1380,1373.75,1374.25,217160
20120601|2012-04-13 09:00,13,1374.25,1376,1370,1372,200265
20120601|2012-04-13 09:30,13,1371.75,1372.25,1368.25,1370.75,144383
20120601|2012-04-13 10:00,13,1370.5,1372,1369,1370.75,105092
20120601|2012-04-13 10:30,13,1370.5,1374.25,1370,1372.5,83149
20120601|2012-04-13 11:00,13,1372.5,1372.75,1370.5,1371,42133
20120601|2012-04-13 11:30,13,1371,1373.5,1371,1372.75,44158
20120601|2012-04-13 12:00,13,1372.75,1373.25,1371.5,1372.75,26185
20120601|2012-04-13 12:30,13,1372.75,1374.5,1371.5,1371.75,41211
20120601|2012-04-13 13:00,13,1371.5,1373.25,1370.5,1371.5,48574
20120601|2012-04-13 13:30,13,1371.5,1373,1371.25,1371.75,34230
20120601|2012-04-13 14:00,13,1371.75,1374,1371.25,1371.5,49238
20120601|2012-04-13 14:30,13,1371.25,1372.25,1364.75,1366,217941
20120601|2012-04-13 15:00,13,1366,1367.5,1363.75,1364.5,103767
20120601|2012-04-15 17:00,16,1366,1366.25,1362.25,1363.25,8583
20120601|2012-04-15 17:30,16,1363.25,1365,1363.25,1364.25,1882
20120601|2012-04-15 18:00,16,1364,1364.5,1363,1363,1119
20120601|2012-04-15 18:30,16,1363,1365,1362.25,1364.25,4963
20120601|2012-04-15 19:00,16,1364.25,1365.5,1364,1364.75,4111
20120601|2012-04-15 19:30,16,1364.75,1364.75,1360.5,1360.75,10817
20120601|2012-04-15 20:00,16,1360.75,1362.25,1360.5,1362,6400
20120601|2012-04-15 20:30,16,1361.75,1364,1361.5,1362.75,4248
20120601|2012-04-15 21:00,16,1362.75,1363.25,1361.25,1363,2164
20120601|2012-04-15 21:30,16,1363,1363,1361.75,1362.25,1026
20120601|2012-04-15 22:00,16,1362.25,1362.5,1361.75,1361.75,621
20120601|2012-04-15 22:30,16,1361.75,1362,1361,1361.5,1684
20120601|2012-04-15 23:00,16,1361.5,1362.75,1361.5,1362.75,1130
20120601|2012-04-15 23:30,16,1362.75,1363,1362,1362.25,1293
20120601|2012-04-16 00:00,16,1362.5,1363.75,1361.75,1363.25,2147
20120601|2012-04-16 00:30,16,1363.5,1364.5,1363.5,1364.5,2573
20120601|2012-04-16 01:00,16,1364.5,1365.5,1362.75,1363,6604
20120601|2012-04-16 01:30,16,1363,1363.5,1360.5,1363.5,8051
20120601|2012-04-16 02:00,16,1363.25,1366.75,1362.25,1366,20170
20120601|2012-04-16 02:30,16,1365.75,1367.75,1364,1365.25,20744
20120601|2012-04-16 03:00,16,1365.5,1366.5,1363,1363,21086
20120601|2012-04-16 03:30,16,1363,1368,1363,1368,16277
20120601|2012-04-16 04:00,16,1367.75,1368.25,1366.5,1368.25,6109
20120601|2012-04-16 04:30,16,1368,1370,1367.5,1369.75,13642
20120601|2012-04-16 05:00,16,1369.75,1371.25,1369.5,1370.75,12171
20120601|2012-04-16 05:30,16,1370.75,1371,1369,1369.5,9813
20120601|2012-04-16 06:00,16,1369.5,1370,1369.5,1369.75,4974
20120601|2012-04-16 06:30,16,1369.75,1370,1366,1366.5,25752
20120601|2012-04-16 07:00,16,1366.25,1368.25,1365.5,1367.25,33038
20120601|2012-04-16 07:30,16,1367,1373.25,1366.75,1372,78997
20120601|2012-04-16 08:00,16,1371.75,1374.25,1371.75,1373.25,39844
20120601|2012-04-16 08:30,16,1373.5,1375.25,1367,1367.75,212630
20120601|2012-04-16 09:00,16,1367.5,1368,1360.75,1364,258155
20120601|2012-04-16 09:30,16,1363.75,1367,1362.25,1365.25,150134
20120601|2012-04-16 10:00,16,1365.25,1367.25,1364.25,1365.25,81169
20120601|2012-04-16 10:30,16,1365.25,1365.5,1362.25,1362.5,118009
20120601|2012-04-16 11:00,16,1362.75,1366,1361.75,1363.75,78798
20120601|2012-04-16 11:30,16,1363.5,1367,1362,1366.25,55666
20120601|2012-04-16 12:00,16,1366.5,1367,1364.25,1365.5,44836
20120601|2012-04-16 12:30,16,1365.5,1371.75,1365,1370.5,89659
20120601|2012-04-16 13:00,16,1370.75,1371,1367.75,1368.25,48060
20120601|2012-04-16 13:30,16,1368.25,1370.5,1367.75,1368,43648
20120601|2012-04-16 14:00,16,1368.25,1368.5,1366,1367,48054
20120601|2012-04-16 14:30,16,1367,1368.5,1364.75,1365,114124
20120601|2012-04-16 15:00,16,1365,1365,1362.75,1363.75,61374
20120601|2012-04-16 15:30,17,1364.25,1365.75,1364,1364.75,8544
20120601|2012-04-16 16:00,17,1364.75,1365,1364,1364.25,941
20120601|2012-04-16 17:00,17,1364.25,1364.25,1363.75,1364.25,1395
20120601|2012-04-16 17:30,17,1364.25,1364.5,1364,1364.25,677
20120601|2012-04-16 18:00,17,1364.25,1364.75,1364,1364.5,1375
20120601|2012-04-16 18:30,17,1364.25,1364.75,1364,1364.5,690
20120601|2012-04-16 19:00,17,1364.75,1364.75,1363,1363.5,3624
20120601|2012-04-16 19:30,17,1363.5,1364.75,1363.5,1364.75,2521
20120601|2012-04-16 20:00,17,1364.5,1364.75,1363.5,1363.5,2014
20120601|2012-04-16 20:30,17,1363.5,1365,1363,1363.75,2183
20120601|2012-04-16 21:00,17,1364,1364,1362.25,1362.75,1846
20120601|2012-04-16 21:30,17,1362.75,1365.5,1362.5,1364.75,3927
20120601|2012-04-16 22:00,17,1365,1365,1363.5,1364,1931
20120601|2012-04-16 22:30,17,1364,1364,1363,1364,1308
20120601|2012-04-16 23:00,17,1364,1364,1362.75,1363.5,1106
20120601|2012-04-16 23:30,17,1363.5,1363.75,1363,1363.25,677
20120601|2012-04-17 00:00,17,1363.5,1363.5,1362.25,1362.25,1633
20120601|2012-04-17 00:30,17,1362.5,1363.25,1362.25,1363.25,1660
20120601|2012-04-17 01:00,17,1363.25,1363.25,1360.25,1360.75,6585
20120601|2012-04-17 01:30,17,1360.5,1361.75,1359.25,1361,7902
20120601|2012-04-17 02:00,17,1361.25,1366.5,1360.25,1365.75,19505
20120601|2012-04-17 02:30,17,1365.75,1368.5,1365.25,1367.5,16337
20120601|2012-04-17 03:00,17,1367.75,1368,1366.5,1367.75,9159
20120601|2012-04-17 03:30,17,1367.75,1370,1367.5,1369.5,18737
20120601|2012-04-17 04:00,17,1369.5,1371.75,1369.25,1370.25,16953
20120601|2012-04-17 04:30,17,1370.25,1372,1369.25,1369.75,13727
20120601|2012-04-17 05:00,17,1369.5,1370.75,1369,1370.5,6723
20120601|2012-04-17 05:30,17,1370.5,1373,1370.5,1371,15130
20120601|2012-04-17 06:00,17,1371.25,1373.5,1371,1373,16941
20120601|2012-04-17 06:30,17,1373,1373.5,1370.25,1371.25,22342
20120601|2012-04-17 07:00,17,1371,1372.5,1370.5,1371.5,15959
20120601|2012-04-17 07:30,17,1371.5,1373,1370,1372.5,35254
20120601|2012-04-17 08:00,17,1372.75,1374.75,1372.5,1373.5,54711
20120601|2012-04-17 08:30,17,1373.5,1376.5,1373,1374.25,212646
20120601|2012-04-17 09:00,17,1374.25,1379,1371.75,1378.25,184328
20120601|2012-04-17 09:30,17,1378.5,1381.75,1378,1380.75,116843
20120601|2012-04-17 10:00,17,1381,1384.5,1380.75,1383,163848
20120601|2012-04-17 10:30,17,1383,1383.75,1382.25,1383.25,61015
20120601|2012-04-17 11:00,17,1383.5,1386,1383.25,1385.75,78015
20120601|2012-04-17 11:30,17,1385.75,1387.25,1385.5,1386.25,75195
20120601|2012-04-17 12:00,17,1386.25,1386.75,1385.75,1386.75,31826
20120601|2012-04-17 12:30,17,1386.75,1387.75,1386,1386.75,40038
20120601|2012-04-17 13:00,17,1387,1388.25,1386.75,1388,37036
20120601|2012-04-17 13:30,17,1388,1388.75,1386.25,1387.5,53845
20120601|2012-04-17 14:00,17,1387.25,1388.75,1386.25,1388.25,45707
20120601|2012-04-17 14:30,17,1388.25,1388.5,1385.5,1385.75,140485
20120601|2012-04-17 15:00,17,1386,1386.5,1383.25,1383.75,117883
20120601|2012-04-17 15:30,18,1383.75,1384.25,1382.75,1383.5,9671
20120601|2012-04-17 16:00,18,1383.25,1384,1382.75,1383,3539
20120601|2012-04-17 17:00,18,1383,1384.25,1383,1384.25,1864
20120601|2012-04-17 17:30,18,1384.25,1384.25,1383.5,1383.75,836
20120601|2012-04-17 18:00,18,1383.5,1384.75,1383.5,1384.25,1313
20120601|2012-04-17 18:30,18,1384.5,1385,1384.25,1385,1788
20120601|2012-04-17 19:00,18,1384.75,1386.5,1384.75,1386.25,5487
20120601|2012-04-17 19:30,18,1386.25,1386.5,1385.75,1386,3029
20120601|2012-04-17 20:00,18,1386,1386.25,1384.75,1386,2330
20120601|2012-04-17 20:30,18,1386,1386,1384.75,1384.75,1182
20120601|2012-04-17 21:00,18,1384.75,1385.25,1384.25,1385,1717
20120601|2012-04-17 21:30,18,1385,1385.25,1384.5,1385,643
20120601|2012-04-17 22:00,18,1385,1386.5,1385,1386.25,2351
20120601|2012-04-17 22:30,18,1386.25,1386.75,1385.75,1386,1764
20120601|2012-04-17 23:00,18,1386,1386,1385.5,1385.5,696
20120601|2012-04-17 23:30,18,1385.5,1386.25,1385.25,1385.75,1029
20120601|2012-04-18 00:00,18,1386,1386,1385.25,1385.5,1896
20120601|2012-04-18 00:30,18,1385.75,1386.25,1385.25,1385.5,2015
20120601|2012-04-18 01:00,18,1385.75,1386.5,1384.25,1384.75,5629
20120601|2012-04-18 01:30,18,1384.75,1384.75,1384.25,1384.5,2191
20120601|2012-04-18 02:00,18,1384.5,1385.25,1382.25,1382.75,19567
20120601|2012-04-18 02:30,18,1382.75,1385.75,1382.25,1385.25,14228
20120601|2012-04-18 03:00,18,1385,1386.25,1383.75,1384.5,12804
20120601|2012-04-18 03:30,18,1384.75,1385.5,1382,1382,15452
20120601|2012-04-18 04:00,18,1382.25,1384.5,1381.75,1383.5,16602
20120601|2012-04-18 04:30,18,1383.5,1384,1382.25,1383.5,9900
20120601|2012-04-18 05:00,18,1383.5,1383.75,1381.75,1382,9640
20120601|2012-04-18 05:30,18,1382,1382.75,1380,1380.25,14977
20120601|2012-04-18 06:00,18,1380.25,1380.75,1378.75,1379.75,20967
20120601|2012-04-18 06:30,18,1379.5,1381,1378.25,1380.25,20715
20120601|2012-04-18 07:00,18,1380.5,1382,1379.75,1380.5,23595
20120601|2012-04-18 07:30,18,1380.5,1380.75,1377.75,1379.5,44628
20120601|2012-04-18 08:00,18,1379.5,1380.75,1379,1379.75,37685
20120601|2012-04-18 08:30,18,1379.75,1384,1378.75,1383.5,210078
20120601|2012-04-18 09:00,18,1383.75,1384.75,1381.75,1382.25,217543
20120601|2012-04-18 09:30,18,1382,1385.5,1381.25,1384.5,135748
20120601|2012-04-18 10:00,18,1384.5,1384.75,1379.75,1381,153992
20120601|2012-04-18 10:30,18,1381,1383.5,1379.25,1382.75,105646
20120601|2012-04-18 11:00,18,1382.75,1383,1380.75,1381,47039
20120601|2012-04-18 11:30,18,1381,1382.25,1380.75,1381.5,30848
20120601|2012-04-18 12:00,18,1381.5,1383,1381,1381,32034
20120601|2012-04-18 12:30,18,1381.25,1381.75,1378.5,1379.25,54175
20120601|2012-04-18 13:00,18,1379.25,1384,1378.75,1383,55232
20120601|2012-04-18 13:30,18,1383,1384,1382.75,1383.5,37314
20120601|2012-04-18 14:00,18,1383.75,1385.75,1381.75,1382.25,79836
20120601|2012-04-18 14:30,18,1382.25,1383.25,1380.25,1381.25,119039
20120601|2012-04-18 15:00,18,1381,1381.75,1378,1378.5,84340
20120601|2012-04-18 15:30,19,1378.75,1380,1378.5,1380,8080
20120601|2012-04-18 16:00,19,1380,1380.25,1379.25,1379.75,1745
20120601|2012-04-18 17:00,19,1380,1380,1379.25,1379.5,882
20120601|2012-04-18 17:30,19,1379.25,1380,1379,1379.75,731
20120601|2012-04-18 18:00,19,1379.75,1380.25,1379,1379,916
20120601|2012-04-18 18:30,19,1379.25,1380,1379,1379.5,2180
20120601|2012-04-18 19:00,19,1379.5,1381.5,1378.75,1380.5,4217
20120601|2012-04-18 19:30,19,1380.75,1382,1380.5,1381.75,2990
20120601|2012-04-18 20:00,19,1381.5,1382.75,1381.25,1381.5,3174
20120601|2012-04-18 20:30,19,1381.5,1381.75,1379.25,1380,5589
20120601|2012-04-18 21:00,19,1380,1381.25,1379.75,1380.75,1068
20120601|2012-04-18 21:30,19,1380.75,1381.5,1380.5,1381,1058
20120601|2012-04-18 22:00,19,1380.75,1381.25,1380.25,1380.5,1429
20120601|2012-04-18 22:30,19,1380.5,1381,1380.25,1380.75,610
20120601|2012-04-18 23:00,19,1380.75,1381,1379.5,1380,1286
20120601|2012-04-18 23:30,19,1380,1380.5,1379.5,1380.25,621
20120601|2012-04-19 00:00,19,1380.5,1381.5,1380.25,1381.25,1655
20120601|2012-04-19 00:30,19,1381,1381.5,1380.75,1381.5,1728
20120601|2012-04-19 01:00,19,1381.25,1382.5,1381,1382,3722
20120601|2012-04-19 01:30,19,1382,1384,1382,1383.5,5291
20120601|2012-04-19 02:00,19,1383.25,1387.25,1383.25,1386.25,23271
20120601|2012-04-19 02:30,19,1386.25,1387.25,1384,1386,12593
20120601|2012-04-19 03:00,19,1386,1388.25,1385,1386.75,13991
20120601|2012-04-19 03:30,19,1386.5,1390,1382.5,1385.25,48766
20120601|2012-04-19 04:00,19,1385,1386.25,1383,1385.5,15746
20120601|2012-04-19 04:30,19,1385.25,1388.25,1384,1388,14689
20120601|2012-04-19 05:00,19,1388,1388,1385.25,1385.5,11232
20120601|2012-04-19 05:30,19,1385.75,1386,1384.25,1385.25,7457
20120601|2012-04-19 06:00,19,1385.25,1386.75,1379.75,1380.75,37728
20120601|2012-04-19 06:30,19,1381,1382.25,1378.25,1381.75,53531
20120601|2012-04-19 07:00,19,1381.5,1384.75,1381.25,1383.5,35906
20120601|2012-04-19 07:30,19,1383.5,1383.5,1377,1378.75,88968
20120601|2012-04-19 08:00,19,1378.5,1381.25,1378,1381,43426
20120601|2012-04-19 08:30,19,1381.25,1384,1377.5,1382.5,208547
20120601|2012-04-19 09:00,19,1382.75,1382.75,1374.5,1378.5,293758
20120601|2012-04-19 09:30,19,1378.5,1386.5,1378.5,1384.25,200589
20120601|2012-04-19 10:00,19,1384.25,1386,1381,1381.25,145289
20120601|2012-04-19 10:30,19,1381,1383.25,1378.75,1381.75,106282
20120601|2012-04-19 11:00,19,1381.5,1382,1375.75,1376,138669
20120601|2012-04-19 11:30,19,1376,1377.75,1375,1376,86400
20120601|2012-04-19 12:00,19,1376,1377.75,1373,1375,81587
20120601|2012-04-19 12:30,19,1375,1376.75,1372,1372.25,55059
20120601|2012-04-19 13:00,19,1372.5,1373.75,1369.25,1369.5,90960
20120601|2012-04-19 13:30,19,1369.5,1370,1365.5,1369,138243
20120601|2012-04-19 14:00,19,1369.25,1371.75,1367.5,1371.25,84612
20120601|2012-04-19 14:30,19,1371.25,1374.5,1370.25,1372.5,138360
20120601|2012-04-19 15:00,19,1372.5,1374.5,1372,1372.5,90803
20120601|2012-04-19 15:30,20,1373.75,1374.5,1372,1374.25,7485
20120601|2012-04-19 16:00,20,1374,1374.5,1373,1373,2272
20120601|2012-04-19 17:00,20,1373.25,1373.75,1372.75,1373.25,1167
20120601|2012-04-19 17:30,20,1373.25,1373.75,1373,1373.5,645
20120601|2012-04-19 18:00,20,1373.25,1374.25,1373.25,1374,1006
20120601|2012-04-19 18:30,20,1374,1375.25,1374,1375.25,2432
20120601|2012-04-19 19:00,20,1375,1375.25,1373.25,1373.25,3184
20120601|2012-04-19 19:30,20,1373.25,1374.25,1373.25,1373.5,1702
20120601|2012-04-19 20:00,20,1373.75,1374,1372.75,1373,2566
20120601|2012-04-19 20:30,20,1373,1373.25,1371.5,1372.75,3029
20120601|2012-04-19 21:00,20,1372.5,1373,1371.5,1371.75,1634
20120601|2012-04-19 21:30,20,1371.75,1372.75,1371.25,1372,1922
20120601|2012-04-19 22:00,20,1371.75,1374.75,1371.75,1374.5,2741
20120601|2012-04-19 22:30,20,1374.5,1374.75,1373.75,1374.5,1280
20120601|2012-04-19 23:00,20,1374.25,1374.5,1373.5,1374.5,1085
20120601|2012-04-19 23:30,20,1374.5,1374.5,1373.5,1373.75,707
20120601|2012-04-20 00:00,20,1373.5,1373.75,1372.25,1373.75,2436
20120601|2012-04-20 00:30,20,1373.75,1375,1373.5,1373.75,2321
20120601|2012-04-20 01:00,20,1374,1376.25,1373.5,1376,4435
20120601|2012-04-20 01:30,20,1376,1376.5,1375,1375.25,3135
20120601|2012-04-20 02:00,20,1375,1375.5,1371.25,1374.75,24037
20120601|2012-04-20 02:30,20,1374.5,1377,1373.5,1375.25,16715
20120601|2012-04-20 03:00,20,1375,1377.5,1374.75,1376,14340
20120601|2012-04-20 03:30,20,1376,1377.25,1372,1373.25,22328
20120601|2012-04-20 04:00,20,1373.25,1374,1372,1373.75,12114
20120601|2012-04-20 04:30,20,1373.75,1377.25,1373.25,1376.75,15391
20120601|2012-04-20 05:00,20,1376.5,1379.75,1376.5,1378.75,25645
20120601|2012-04-20 05:30,20,1378.75,1380.75,1377.5,1379.5,17173
20120601|2012-04-20 06:00,20,1379.5,1379.75,1376.75,1377.5,18666
20120601|2012-04-20 06:30,20,1377.5,1379.25,1376.5,1378.25,21391
20120601|2012-04-20 07:00,20,1378,1380.75,1378,1379.25,31510
20120601|2012-04-20 07:30,20,1379.25,1380,1377.75,1378.5,30687
20120601|2012-04-20 08:00,20,1378.5,1379.75,1378,1378.25,45227
20120601|2012-04-20 08:30,20,1378.25,1380.25,1376.25,1380.25,281620
20120601|2012-04-20 09:00,20,1380,1381.25,1376.75,1380,131738
20120601|2012-04-20 09:30,20,1380.25,1383.25,1380,1381.75,165200
20120601|2012-04-20 10:00,20,1381.75,1382,1380.25,1381,103454
20120601|2012-04-20 10:30,20,1380.75,1382,1380.5,1381.75,73817
20120601|2012-04-20 11:00,20,1381.75,1383,1381.5,1382,46746
20120601|2012-04-20 11:30,20,1382.25,1382.5,1381,1381,39267
20120601|2012-04-20 12:00,20,1381,1381.75,1379,1379.5,35659
20120601|2012-04-20 12:30,20,1379.25,1379.5,1376.5,1377.5,61119
20120601|2012-04-20 13:00,20,1377.75,1379,1375.25,1378.5,63588
20120601|2012-04-20 13:30,20,1378.5,1378.5,1375.75,1376.5,41671
20120601|2012-04-20 14:00,20,1376.5,1376.75,1373.75,1375,75438
20120601|2012-04-20 14:30,20,1374.75,1376.5,1373.5,1374.25,115781
20120601|2012-04-20 15:00,20,1374,1375.5,1373.5,1375,86985
20120601|2012-04-22 17:00,23,1372.25,1374,1371.25,1373.75,7430
20120601|2012-04-22 17:30,23,1373.75,1374.25,1373.25,1373.25,1660
20120601|2012-04-22 18:00,23,1373,1373.25,1372,1372.75,2645
20120601|2012-04-22 18:30,23,1372.5,1373.25,1372.5,1372.75,997
20120601|2012-04-22 19:00,23,1372.5,1374.75,1372.5,1374.25,3600
20120601|2012-04-22 19:30,23,1374,1374.5,1371.5,1372,4888
20120601|2012-04-22 20:00,23,1372.25,1373.25,1372,1372,3638
20120601|2012-04-22 20:30,23,1372,1372.75,1370.5,1371.75,5805
20120601|2012-04-22 21:00,23,1371.75,1372,1371,1371.75,1832
20120601|2012-04-22 21:30,23,1372,1373.5,1371.75,1373,3036
20120601|2012-04-22 22:00,23,1373,1373.75,1372.75,1373,766
20120601|2012-04-22 22:30,23,1372.75,1373.25,1372.5,1372.75,626
20120601|2012-04-22 23:00,23,1372.75,1373,1372.5,1372.5,218
20120601|2012-04-22 23:30,23,1372.75,1373.25,1372.25,1373,459
20120601|2012-04-23 00:00,23,1373,1373.25,1372.25,1373,499
20120601|2012-04-23 00:30,23,1372.75,1373,1372,1372.5,761
20120601|2012-04-23 01:00,23,1372.5,1372.75,1370.75,1371.25,3960
20120601|2012-04-23 01:30,23,1371,1371.5,1369,1371,4463
20120601|2012-04-23 02:00,23,1371,1371,1366,1367,25693
20120601|2012-04-23 02:30,23,1367,1367.5,1364,1364.25,36148
20120601|2012-04-23 03:00,23,1364.25,1364.25,1361,1363.5,24061
20120601|2012-04-23 03:30,23,1363.75,1364.75,1362.25,1363,11790
20120601|2012-04-23 04:00,23,1362.75,1363,1360.25,1361.5,16115
20120601|2012-04-23 04:30,23,1361.25,1362.5,1360,1362,16001
20120601|2012-04-23 05:00,23,1361.75,1362.5,1360.75,1361.5,7956
20120601|2012-04-23 05:30,23,1361.25,1362.25,1360.5,1361.5,11471
20120601|2012-04-23 06:00,23,1361.5,1362,1360,1362,14855
20120601|2012-04-23 06:30,23,1361.75,1362.5,1359.5,1361.25,28886
20120601|2012-04-23 07:00,23,1361.25,1361.75,1359.75,1361.25,32000
20120601|2012-04-23 07:30,23,1361.25,1362.5,1361.25,1361.75,16715
20120601|2012-04-23 08:00,23,1361.5,1361.75,1360,1360.25,29993
20120601|2012-04-23 08:30,23,1360,1361.25,1355.75,1357.5,235308
20120601|2012-04-23 09:00,23,1357.75,1357.75,1354,1356.5,193211
20120601|2012-04-23 09:30,23,1356.5,1358.25,1354.75,1357,146893
20120601|2012-04-23 10:00,23,1356.75,1359,1356.25,1357.5,102982
20120601|2012-04-23 10:30,23,1357.5,1359.25,1357,1359,74701
20120601|2012-04-23 11:00,23,1359,1361,1358.5,1360.75,61875
20120601|2012-04-23 11:30,23,1360.75,1361.25,1358.25,1359.25,51035
20120601|2012-04-23 12:00,23,1359.25,1360.25,1358.5,1359.5,25588
20120601|2012-04-23 12:30,23,1359.5,1360.75,1358.5,1359.25,36791
20120601|2012-04-23 13:00,23,1359.5,1362.75,1357,1361.75,67626
20120601|2012-04-23 13:30,23,1362,1364,1360.25,1360.25,63304
20120601|2012-04-23 14:00,23,1360.25,1362.75,1360,1362.25,48482
20120601|2012-04-23 14:30,23,1362.5,1363.75,1361.75,1362.75,106006
20120601|2012-04-23 15:00,23,1362.5,1363.75,1362,1362.75,70376
20120601|2012-04-23 15:30,24,1363,1364.5,1362.75,1364.25,7760
20120601|2012-04-23 16:00,24,1364.25,1364.5,1363.5,1364.5,2271
20120601|2012-04-23 17:00,24,1364.25,1364.75,1364,1364.5,1668
20120601|2012-04-23 17:30,24,1364.5,1364.75,1363.75,1364,1469
20120601|2012-04-23 18:00,24,1364,1364.25,1363.75,1364,492
20120601|2012-04-23 18:30,24,1363.75,1363.75,1363,1363.5,2233
20120601|2012-04-23 19:00,24,1363.5,1365,1363.25,1365,2449
20120601|2012-04-23 19:30,24,1365,1366.25,1365,1365.5,4956
20120601|2012-04-23 20:00,24,1365.5,1365.75,1364.5,1364.75,1693
20120601|2012-04-23 20:30,24,1364.75,1366,1363.5,1366,3367
20120601|2012-04-23 21:00,24,1366,1367.5,1365.5,1367,5675
20120601|2012-04-23 21:30,24,1366.75,1367.5,1365,1365,3285
20120601|2012-04-23 22:00,24,1365,1365.25,1364,1364.75,3128
20120601|2012-04-23 22:30,24,1364.5,1364.75,1363.25,1364.25,1805
20120601|2012-04-23 23:00,24,1364.25,1365,1363.75,1365,1027
20120601|2012-04-23 23:30,24,1364.75,1365.75,1364.75,1365.5,1552
20120601|2012-04-24 00:00,24,1365.75,1365.75,1364.75,1365.75,1177
20120601|2012-04-24 00:30,24,1365.75,1366.5,1365.25,1365.75,2673
20120601|2012-04-24 01:00,24,1365.75,1367,1365.25,1366.25,5246
20120601|2012-04-24 01:30,24,1366.25,1367,1365.5,1366,4160
20120601|2012-04-24 02:00,24,1365.75,1367,1364,1366,16088
20120601|2012-04-24 02:30,24,1366,1367.25,1365,1366.25,11413
20120601|2012-04-24 03:00,24,1366.25,1369,1365.5,1368.5,17827
20120601|2012-04-24 03:30,24,1368.5,1368.5,1366.5,1366.75,8145
20120601|2012-04-24 04:00,24,1366.75,1369,1366.5,1368.25,8525
20120601|2012-04-24 04:30,24,1368,1369.25,1367.5,1367.75,8234
20120601|2012-04-24 05:00,24,1367.75,1368,1365.75,1367,12143
20120601|2012-04-24 05:30,24,1366.75,1367.75,1366.25,1366.75,5702
20120601|2012-04-24 06:00,24,1366.75,1368.25,1366.75,1367,8072
20120601|2012-04-24 06:30,24,1367,1368.25,1366.25,1367.5,18117
20120601|2012-04-24 07:00,24,1367.25,1368.25,1364.5,1365,24457
20120601|2012-04-24 07:30,24,1365,1365,1362,1362.25,39982
20120601|2012-04-24 08:00,24,1362.25,1364.25,1361,1363.75,38275
20120601|2012-04-24 08:30,24,1363.75,1366.75,1362.75,1364.5,188247
20120601|2012-04-24 09:00,24,1364.25,1370.75,1363.5,1368.5,147490
20120601|2012-04-24 09:30,24,1368.5,1370.75,1368,1370,71190
20120601|2012-04-24 10:00,24,1370,1371.25,1367.75,1370.5,102627
20120601|2012-04-24 10:30,24,1370.5,1370.75,1368,1368.75,60375
20120601|2012-04-24 11:00,24,1368.75,1369.75,1368,1369,26180
20120601|2012-04-24 11:30,24,1369.25,1369.5,1365.75,1366,46038
20120601|2012-04-24 12:00,24,1366,1367.5,1366,1366.5,27285
20120601|2012-04-24 12:30,24,1366.25,1368.25,1364.75,1364.75,32872
20120601|2012-04-24 13:00,24,1364.75,1365.5,1363.25,1364.75,42417
20120601|2012-04-24 13:30,24,1364.5,1367.5,1364.25,1367,45036
20120601|2012-04-24 14:00,24,1367,1368,1365.5,1366.5,39327
20120601|2012-04-24 14:30,24,1366.5,1368.5,1366,1368.25,95093
20120601|2012-04-24 15:00,24,1368.25,1370.75,1367.75,1370,66140
20120601|2012-04-24 15:30,25,1370.75,1377.25,1369.5,1376,44537
20120601|2012-04-24 16:00,25,1376,1376.25,1374.5,1374.5,6053
20120601|2012-04-24 17:00,25,1375,1376,1374.75,1375.75,2464
20120601|2012-04-24 17:30,25,1375.75,1376.25,1375,1375.25,1731
20120601|2012-04-24 18:00,25,1375.25,1375.75,1375,1375.25,1390
20120601|2012-04-24 18:30,25,1375.25,1376.25,1375,1376,2491
20120601|2012-04-24 19:00,25,1375.75,1376.25,1374,1374.5,3570
20120601|2012-04-24 19:30,25,1374.5,1374.75,1374.5,1374.75,592
20120601|2012-04-24 20:00,25,1374.5,1374.75,1373.5,1373.75,2575
20120601|2012-04-24 20:30,25,1373.75,1374.75,1373,1373.75,2860
20120601|2012-04-24 21:00,25,1373.5,1374.5,1373.5,1374.25,1497
20120601|2012-04-24 21:30,25,1374.25,1374.75,1374,1374.5,757
20120601|2012-04-24 22:00,25,1374.5,1375,1374.25,1374.75,820
20120601|2012-04-24 22:30,25,1374.5,1375.75,1374.5,1375.5,1405
20120601|2012-04-24 23:00,25,1375.5,1376,1375.25,1376,660
20120601|2012-04-24 23:30,25,1375.75,1376,1375.5,1375.5,607
20120601|2012-04-25 00:00,25,1375.5,1376,1375,1375,1031
20120601|2012-04-25 00:30,25,1375,1375.75,1373.75,1374.25,2544
20120601|2012-04-25 01:00,25,1374.5,1376,1373.75,1375.5,4363
20120601|2012-04-25 01:30,25,1375.5,1375.75,1374.5,1375.5,2941
20120601|2012-04-25 02:00,25,1375.75,1378.5,1375,1377.75,17624
20120601|2012-04-25 02:30,25,1378,1379,1377.25,1378,10691
20120601|2012-04-25 03:00,25,1378,1382,1378,1380.75,22322
20120601|2012-04-25 03:30,25,1381,1381.5,1378.5,1380.5,23364
20120601|2012-04-25 04:00,25,1380.5,1381,1379.25,1380,9800
20120601|2012-04-25 04:30,25,1380,1380.75,1378,1378.25,9348
20120601|2012-04-25 05:00,25,1378.25,1380,1378.25,1379.25,6074
20120601|2012-04-25 05:30,25,1379.25,1379.75,1378.75,1379.75,5191
20120601|2012-04-25 06:00,25,1379.5,1380.5,1379,1379.75,8867
20120601|2012-04-25 06:30,25,1379.75,1380.25,1378.5,1379,18958
20120601|2012-04-25 07:00,25,1379.25,1380,1378.5,1379.25,17466
20120601|2012-04-25 07:30,25,1379,1379,1376.25,1378.5,47383
20120601|2012-04-25 08:00,25,1378.5,1381.5,1378,1381.25,50932
20120601|2012-04-25 08:30,25,1381.25,1386.75,1380.5,1385.5,232513
20120601|2012-04-25 09:00,25,1385.25,1386,1382.25,1383.5,145131
20120601|2012-04-25 09:30,25,1383.25,1384,1382,1382.25,125622
20120601|2012-04-25 10:00,25,1382.25,1383.25,1380.5,1383,93593
20120601|2012-04-25 10:30,25,1383,1383.25,1381.25,1381.75,44376
20120601|2012-04-25 11:00,25,1381.75,1383,1381.25,1382.75,39631
20120601|2012-04-25 11:30,25,1382.5,1384,1380.25,1384,78275
20120601|2012-04-25 12:00,25,1384,1385.75,1383.5,1385,45155
20120601|2012-04-25 12:30,25,1385,1385.5,1383.75,1384,30939
20120601|2012-04-25 13:00,25,1384,1387.25,1381,1385.5,98912
20120601|2012-04-25 13:30,25,1385.25,1386.5,1382,1386.25,67226
20120601|2012-04-25 14:00,25,1386,1387.5,1384.25,1384.5,56968
20120601|2012-04-25 14:30,25,1384.5,1387.25,1384.25,1386.75,118401
20120601|2012-04-25 15:00,25,1387,1387.75,1386.25,1387.5,71664
20120601|2012-04-25 15:30,26,1387.25,1388,1386,1387.75,8779
20120601|2012-04-25 16:00,26,1387.75,1388,1387,1387.75,3146
20120601|2012-04-25 17:00,26,1387.75,1387.75,1387,1387.5,1844
20120601|2012-04-25 17:30,26,1387.75,1387.75,1387,1387,770
20120601|2012-04-25 18:00,26,1387,1387.75,1386.75,1387,1298
20120601|2012-04-25 18:30,26,1386.75,1387.75,1386.75,1387.25,1088
20120601|2012-04-25 19:00,26,1387.25,1387.25,1386.25,1386.75,2335
20120601|2012-04-25 19:30,26,1387,1387.75,1387,1387.75,1612
20120601|2012-04-25 20:00,26,1387.75,1388.75,1387.25,1388.5,4187
20120601|2012-04-25 20:30,26,1388.75,1389,1388,1388.5,2099
20120601|2012-04-25 21:00,26,1388.25,1388.75,1388,1388,1967
20120601|2012-04-25 21:30,26,1388,1389,1388,1389,1744
20120601|2012-04-25 22:00,26,1389,1389.5,1388,1388.5,3959
20120601|2012-04-25 22:30,26,1388.5,1389,1388,1388.75,1202
20120601|2012-04-25 23:00,26,1388.5,1388.75,1387.25,1387.75,1971
20120601|2012-04-25 23:30,26,1387.5,1388,1387.25,1387.25,1410
20120601|2012-04-26 00:00,26,1387.25,1387.5,1386.25,1386.75,3772
20120601|2012-04-26 00:30,26,1386.5,1387.75,1386.25,1387.5,2440
20120601|2012-04-26 01:00,26,1387.5,1389,1387.25,1388.75,4122
20120601|2012-04-26 01:30,26,1388.75,1389.5,1388.5,1389,3801
20120601|2012-04-26 02:00,26,1388.75,1392,1387,1391.75,26366
20120601|2012-04-26 02:30,26,1391.75,1392.25,1390.25,1391.25,17918
20120601|2012-04-26 03:00,26,1391.25,1392,1389.5,1390.5,12095
20120601|2012-04-26 03:30,26,1390.5,1391.75,1388.5,1388.5,14480
20120601|2012-04-26 04:00,26,1388.75,1389.75,1386.25,1386.75,16286
20120601|2012-04-26 04:30,26,1387,1387,1385.25,1386,13370
20120601|2012-04-26 05:00,26,1386,1386.5,1384.25,1384.75,12686
20120601|2012-04-26 05:30,26,1384.75,1385.75,1383.5,1385.75,14627
20120601|2012-04-26 06:00,26,1385.75,1386,1384.5,1385,12357
20120601|2012-04-26 06:30,26,1384.75,1387,1384.75,1386.5,16830
20120601|2012-04-26 07:00,26,1386.5,1387.5,1384,1384.5,33176
20120601|2012-04-26 07:30,26,1384.5,1384.5,1381,1383.5,82598
20120601|2012-04-26 08:00,26,1383.25,1384.25,1382.25,1384,41447
20120601|2012-04-26 08:30,26,1383.75,1386.75,1383,1386,146900
20120601|2012-04-26 09:00,26,1385.75,1389.25,1385.75,1386.75,127738
20120601|2012-04-26 09:30,26,1387,1388.75,1385.5,1386.25,123428
20120601|2012-04-26 10:00,26,1386.25,1389.25,1386,1389.25,80403
20120601|2012-04-26 10:30,26,1389.25,1389.75,1388.25,1388.5,65768
20120601|2012-04-26 11:00,26,1388.75,1389.5,1388,1388.75,49016
20120601|2012-04-26 11:30,26,1388.5,1389.25,1387.5,1389.25,22713
20120601|2012-04-26 12:00,26,1389.25,1391.75,1388.5,1391.5,41052
20120601|2012-04-26 12:30,26,1391.25,1394.75,1391.25,1394.5,64724
20120601|2012-04-26 13:00,26,1394.5,1397,1394.25,1396.5,59078
20120601|2012-04-26 13:30,26,1396.5,1397.25,1395.75,1396.5,39730
20120601|2012-04-26 14:00,26,1396.5,1398.25,1396,1397.25,50827
20120601|2012-04-26 14:30,26,1397.5,1397.5,1395,1396.25,124268
20120601|2012-04-26 15:00,26,1396.25,1397.5,1396,1397,64956
20120601|2012-04-26 15:30,27,1396.75,1399,1394.75,1395.25,15977
20120601|2012-04-26 16:00,27,1395.25,1395.25,1390.5,1391.25,19972
20120601|2012-04-26 17:00,27,1391,1391.5,1389.25,1389.75,16672
20120601|2012-04-26 17:30,27,1389.5,1390.75,1389.5,1390.5,5790
20120601|2012-04-26 18:00,27,1390.25,1391.5,1390.25,1391,1975
20120601|2012-04-26 18:30,27,1391,1391.25,1389.75,1390.5,3225
20120601|2012-04-26 19:00,27,1390.5,1392.75,1390,1392.75,6327
20120601|2012-04-26 19:30,27,1392.5,1393.25,1392.5,1393,3243
20120601|2012-04-26 20:00,27,1393,1393.75,1392.75,1392.75,4226
20120601|2012-04-26 20:30,27,1392.75,1393.25,1391.75,1392.5,2754
20120601|2012-04-26 21:00,27,1392.5,1392.75,1391,1391.25,2351
20120601|2012-04-26 21:30,27,1391.5,1392,1391.25,1391.5,1203
20120601|2012-04-26 22:00,27,1391.75,1392.5,1391,1391.25,1739
20120601|2012-04-26 22:30,27,1391.25,1393.5,1391.25,1392.75,3903
20120601|2012-04-26 23:00,27,1393,1393.5,1391,1391.5,2433
20120601|2012-04-26 23:30,27,1391.5,1391.75,1391,1391.5,1742
20120601|2012-04-27 00:00,27,1391.5,1391.75,1390.25,1391,3801
20120601|2012-04-27 00:30,27,1391.25,1391.75,1390.25,1390.5,2677
20120601|2012-04-27 01:00,27,1390.5,1390.75,1389,1390.75,10574
20120601|2012-04-27 01:30,27,1390.75,1391,1389,1390,5599
20120601|2012-04-27 02:00,27,1390,1390.25,1386.5,1389,30108
20120601|2012-04-27 02:30,27,1389.25,1394.25,1388.75,1394,26664
20120601|2012-04-27 03:00,27,1394.25,1394.5,1392.5,1393.5,14873
20120601|2012-04-27 03:30,27,1393.75,1394.75,1393,1394.25,15866
20120601|2012-04-27 04:00,27,1394.5,1396.75,1394.25,1396.75,29234
20120601|2012-04-27 04:30,27,1396.75,1397.5,1395,1395.25,13831
20120601|2012-04-27 05:00,27,1395.25,1396.25,1394.5,1396,10182
20120601|2012-04-27 05:30,27,1396,1397.5,1396,1397.25,12441
20120601|2012-04-27 06:00,27,1397.25,1398.5,1396.25,1397.25,15188
20120601|2012-04-27 06:30,27,1397,1400.25,1396,1399.25,34424
20120601|2012-04-27 07:00,27,1399.25,1401.75,1399,1400.5,34831
20120601|2012-04-27 07:30,27,1400.5,1401.5,1396.25,1400,95794
20120601|2012-04-27 08:00,27,1400,1403,1400,1400.75,50219
20120601|2012-04-27 08:30,27,1400.75,1401,1395.25,1397,143825
20120601|2012-04-27 09:00,27,1397,1397.25,1393,1395.5,105818
20120601|2012-04-27 09:30,27,1395.5,1398,1394,1397.5,111358
20120601|2012-04-27 10:00,27,1397.25,1399,1396.75,1397.5,79074
20120601|2012-04-27 10:30,27,1397.75,1398.75,1396.75,1398.25,65882
20120601|2012-04-27 11:00,27,1398.25,1399.25,1397.5,1398.75,46787
20120601|2012-04-27 11:30,27,1399,1399,1397.75,1399,40638
20120601|2012-04-27 12:00,27,1399,1400.5,1398.5,1400.25,31006
20120601|2012-04-27 12:30,27,1400.25,1402.75,1400.25,1401.5,48500
20120601|2012-04-27 13:00,27,1401.5,1401.75,1399.75,1400,19249
20120601|2012-04-27 13:30,27,1399.75,1400.75,1399,1400.25,20382
20120601|2012-04-27 14:00,27,1400.5,1401.5,1399.25,1400.25,28653
20120601|2012-04-27 14:30,27,1400.25,1400.75,1398.25,1399.25,116504
20120601|2012-04-27 15:00,27,1399,1399.5,1396.5,1399,78244
20120601|2012-04-29 17:00,30,1400.25,1402.5,1399.75,1402.25,5219
20120601|2012-04-29 17:30,30,1402.25,1402.25,1399.75,1400.25,1673
20120601|2012-04-29 18:00,30,1400,1400.75,1399.5,1400.5,892
20120601|2012-04-29 18:30,30,1400.5,1401.25,1400,1400.25,1447
20120601|2012-04-29 19:00,30,1400,1400.5,1398,1398.75,3436
20120601|2012-04-29 19:30,30,1398.75,1399.25,1398.25,1399,1404
20120601|2012-04-29 20:00,30,1399,1400,1398.5,1399.75,2071
20120601|2012-04-29 20:30,30,1400,1400.75,1399.25,1400.75,1899
20120601|2012-04-29 21:00,30,1400.5,1401,1399.5,1399.75,1858
20120601|2012-04-29 21:30,30,1399.75,1400.75,1399.5,1400.25,819
20120601|2012-04-29 22:00,30,1400,1400.75,1400,1400.5,274
20120601|2012-04-29 22:30,30,1400.5,1401,1400.25,1400.25,632
20120601|2012-04-29 23:00,30,1400.25,1400.5,1399.75,1400.25,895
20120601|2012-04-29 23:30,30,1400,1400.75,1400,1400.25,327
20120601|2012-04-30 00:00,30,1400,1401,1400,1400.5,522
20120601|2012-04-30 00:30,30,1400.5,1400.5,1399.75,1400.5,728
20120601|2012-04-30 01:00,30,1400.25,1402.5,1399.75,1402,4055
20120601|2012-04-30 01:30,30,1402,1402.25,1401.75,1402,1784
20120601|2012-04-30 02:00,30,1401.75,1402,1399,1400.5,13535
20120601|2012-04-30 02:30,30,1400.75,1401.25,1398.25,1398.5,13629
20120601|2012-04-30 03:00,30,1398.25,1399.75,1397,1398,17387
20120601|2012-04-30 03:30,30,1398.25,1399,1397.25,1398.5,8870
20120601|2012-04-30 04:00,30,1398.75,1399.25,1396.75,1397,10146
20120601|2012-04-30 04:30,30,1397.25,1398,1396.75,1397.25,7288
20120601|2012-04-30 05:00,30,1397.25,1397.25,1395.75,1397,8368
20120601|2012-04-30 05:30,30,1397,1397.75,1396.25,1397.25,6339
20120601|2012-04-30 06:00,30,1397.5,1397.75,1395.75,1396,8420
20120601|2012-04-30 06:30,30,1396,1397,1394.5,1395,14031
20120601|2012-04-30 07:00,30,1395,1395.5,1393.75,1395,29927
20120601|2012-04-30 07:30,30,1394.75,1396.5,1394.25,1396,26886
20120601|2012-04-30 08:00,30,1396.25,1396.5,1395,1396.25,19030
20120601|2012-04-30 08:30,30,1396.25,1397,1391.5,1392.25,190041
20120601|2012-04-30 09:00,30,1392,1395.5,1391.25,1393.5,98865
20120601|2012-04-30 09:30,30,1393.5,1393.75,1391,1392,120885
20120601|2012-04-30 10:00,30,1392.25,1393.5,1391.5,1393,72292
20120601|2012-04-30 10:30,30,1392.75,1393.5,1391.25,1393.25,39172
20120601|2012-04-30 11:00,30,1393,1393.25,1391.75,1392.5,28027
20120601|2012-04-30 11:30,30,1392.5,1393.75,1392,1392.75,29687
20120601|2012-04-30 12:00,30,1392.5,1393.5,1392,1392.25,29750
20120601|2012-04-30 12:30,30,1392.5,1392.75,1391.25,1392.25,32355
20120601|2012-04-30 13:00,30,1392.5,1392.75,1390.75,1390.75,40252
20120601|2012-04-30 13:30,30,1391,1391.75,1389.75,1391.25,41494
20120601|2012-04-30 14:00,30,1391.5,1392.25,1391,1391.75,24207
20120601|2012-04-30 14:30,30,1391.5,1394.25,1391.5,1393,107632
20120601|2012-04-30 15:00,30,1393,1394.5,1392,1394.25,92186
20120601|2012-04-30 15:30,1,1394.25,1395.5,1394.25,1395.25,6003
20120601|2012-04-30 16:00,1,1395.25,1395.75,1394.5,1395.75,2446
20120601|2012-04-30 17:00,1,1395.25,1395.5,1395,1395.25,1276
20120601|2012-04-30 17:30,1,1395.25,1395.75,1395,1395.25,684
20120601|2012-04-30 18:00,1,1395.25,1395.5,1395,1395.25,817
20120601|2012-04-30 18:30,1,1395,1395.5,1395,1395.25,787
20120601|2012-04-30 19:00,1,1395.25,1395.5,1394.25,1394.75,2877
20120601|2012-04-30 19:30,1,1394.75,1395.25,1394.25,1394.5,1877
20120601|2012-04-30 20:00,1,1394.5,1395.25,1394,1395.25,2460
20120601|2012-04-30 20:30,1,1395,1396.25,1395,1395.75,2184
20120601|2012-04-30 21:00,1,1395.75,1396,1395.5,1395.75,816
20120601|2012-04-30 21:30,1,1396,1396,1395.5,1395.5,639
20120601|2012-04-30 22:00,1,1395.5,1396,1395.5,1395.75,439
20120601|2012-04-30 22:30,1,1395.75,1395.75,1395,1395,1015
20120601|2012-04-30 23:00,1,1395,1395.75,1394.75,1395.5,1009
20120601|2012-04-30 23:30,1,1395.5,1396.75,1395,1396.25,2984
20120601|2012-05-01 00:00,1,1396.25,1396.5,1394.5,1394.75,2306
20120601|2012-05-01 00:30,1,1394.75,1395.25,1394,1394.5,2289
20120601|2012-05-01 01:00,1,1394.75,1395,1394,1394,1553
20120601|2012-05-01 01:30,1,1394.25,1394.75,1393.5,1394.75,1902
20120601|2012-05-01 02:00,1,1394.5,1395.25,1394,1394.25,2707
20120601|2012-05-01 02:30,1,1394.5,1394.75,1393.5,1394.25,1771
20120601|2012-05-01 03:00,1,1394.5,1395.25,1394.25,1394.25,2263
20120601|2012-05-01 03:30,1,1394.25,1395,1393.75,1394,1975
20120601|2012-05-01 04:00,1,1394.25,1394.25,1393,1393.25,2187
20120601|2012-05-01 04:30,1,1393,1393.5,1392,1392.5,2806
20120601|2012-05-01 05:00,1,1392.5,1392.5,1391.5,1392,3583
20120601|2012-05-01 05:30,1,1392,1394.25,1391.75,1394,4721
20120601|2012-05-01 06:00,1,1394.25,1395,1393.75,1395,2801
20120601|2012-05-01 06:30,1,1394.75,1396,1394.5,1394.75,6300
20120601|2012-05-01 07:00,1,1394.75,1395.25,1393.25,1393.5,8651
20120601|2012-05-01 07:30,1,1393.5,1394.5,1393.25,1394,4606
20120601|2012-05-01 08:00,1,1393.75,1394,1392.5,1392.75,15351
20120601|2012-05-01 08:30,1,1392.75,1395.5,1391.25,1392,120651
20120601|2012-05-01 09:00,1,1392,1406.5,1391.75,1406,263113
20120601|2012-05-01 09:30,1,1406.25,1407.75,1405.5,1406.75,89888
20120601|2012-05-01 10:00,1,1407,1408.5,1406.5,1408,39924
20120601|2012-05-01 10:30,1,1408,1411.5,1407.75,1410.5,68255
20120601|2012-05-01 11:00,1,1410.25,1410.75,1409.5,1409.75,30864
20120601|2012-05-01 11:30,1,1410,1410.5,1409.5,1409.75,16720
20120601|2012-05-01 12:00,1,1410,1410,1408.25,1409,32332
20120601|2012-05-01 12:30,1,1408.75,1409.25,1407.25,1408.5,30263
20120601|2012-05-01 13:00,1,1408.5,1409,1406.25,1408,44892
20120601|2012-05-01 13:30,1,1407.75,1408.75,1406.5,1407,38198
20120601|2012-05-01 14:00,1,1407,1407.75,1404.5,1405.25,51976
20120601|2012-05-01 14:30,1,1405.25,1405.5,1401,1402.5,147636
20120601|2012-05-01 15:00,1,1402.5,1402.75,1400,1400.5,93285
20120601|2012-05-01 15:30,2,1400.5,1401.5,1400.25,1401.25,7763
20120601|2012-05-01 16:00,2,1401.25,1401.5,1400,1400.75,3714
20120601|2012-05-01 17:00,2,1401,1401.75,1401,1401.5,2230
20120601|2012-05-01 17:30,2,1401.25,1401.75,1400.5,1401,2055
20120601|2012-05-01 18:00,2,1400.75,1401,1400.5,1401,469
20120601|2012-05-01 18:30,2,1401,1402,1400.75,1402,1887
20120601|2012-05-01 19:00,2,1401.75,1402,1401.25,1402,3191
20120601|2012-05-01 19:30,2,1402,1402,1401.25,1401.25,2240
20120601|2012-05-01 20:00,2,1401.5,1401.5,1400.5,1401,3468
20120601|2012-05-01 20:30,2,1401,1401.25,1400.5,1401,2617
20120601|2012-05-01 21:00,2,1400.75,1401,1400,1400.25,1976
20120601|2012-05-01 21:30,2,1400.5,1401.75,1400.25,1401.25,2486
20120601|2012-05-01 22:00,2,1401.5,1402.25,1401.25,1402,1064
20120601|2012-05-01 22:30,2,1402.25,1402.5,1402,1402.25,764
20120601|2012-05-01 23:00,2,1402,1402.75,1402,1402.25,1186
20120601|2012-05-01 23:30,2,1402.25,1402.75,1401.75,1402.5,803
20120601|2012-05-02 00:00,2,1402.5,1403.75,1402.5,1403.25,3041
20120601|2012-05-02 00:30,2,1403.25,1403.5,1402.25,1402.75,2211
20120601|2012-05-02 01:00,2,1403,1403.25,1402,1402.25,3168
20120601|2012-05-02 01:30,2,1402.5,1403.75,1402.5,1403.5,4852
20120601|2012-05-02 02:00,2,1403.5,1404.75,1402.25,1403.25,18727
20120601|2012-05-02 02:30,2,1403,1403.5,1399,1399.75,31650
20120601|2012-05-02 03:00,2,1399.75,1401.5,1399,1400.25,16717
20120601|2012-05-02 03:30,2,1400.5,1401.25,1399.25,1399.75,8934
20120601|2012-05-02 04:00,2,1399.75,1401.5,1399.25,1399.75,10290
20120601|2012-05-02 04:30,2,1399.75,1399.75,1397.75,1399,16074
20120601|2012-05-02 05:00,2,1399.25,1399.75,1398,1399.25,7266
20120601|2012-05-02 05:30,2,1399,1399.75,1396.5,1397,16326
20120601|2012-05-02 06:00,2,1397,1398,1396,1397.25,20175
20120601|2012-05-02 06:30,2,1397.5,1398,1396.5,1397,13773
20120601|2012-05-02 07:00,2,1397,1397.25,1392.25,1394,89566
20120601|2012-05-02 07:30,2,1394,1394.75,1392.5,1392.75,41376
20120601|2012-05-02 08:00,2,1393,1394.5,1392.5,1394.25,30291
20120601|2012-05-02 08:30,2,1394,1395.5,1392.5,1393.75,170338
20120601|2012-05-02 09:00,2,1394,1394.5,1390,1390.75,153109
20120601|2012-05-02 09:30,2,1390.5,1396,1389.25,1394.75,142438
20120601|2012-05-02 10:00,2,1394.75,1395.5,1393.5,1394.5,85507
20120601|2012-05-02 10:30,2,1394.5,1396,1394.25,1394.5,76666
20120601|2012-05-02 11:00,2,1394.5,1398,1393.75,1397.5,68373
20120601|2012-05-02 11:30,2,1397.5,1398.25,1396.5,1397,47707
20120601|2012-05-02 12:00,2,1397,1397.5,1394.75,1395,36078
20120601|2012-05-02 12:30,2,1395.25,1398,1395,1397.25,39103
20120601|2012-05-02 13:00,2,1397.5,1399.5,1396.75,1399.25,41456
20120601|2012-05-02 13:30,2,1399.25,1399.25,1397,1397.25,41223
20120601|2012-05-02 14:00,2,1397.25,1398,1395,1396.75,36487
20120601|2012-05-02 14:30,2,1396.5,1399.5,1395.75,1398,110092
20120601|2012-05-02 15:00,2,1398,1398.25,1397,1397.5,48737
20120601|2012-05-02 15:30,3,1397.5,1398,1396.75,1397.75,4459
20120601|2012-05-02 16:00,3,1397.75,1398.25,1397,1397.25,2311
20120601|2012-05-02 17:00,3,1397.25,1398,1397,1397.75,1661
20120601|2012-05-02 17:30,3,1397.75,1398.5,1397.75,1397.75,1006
20120601|2012-05-02 18:00,3,1397.75,1398.5,1397.75,1398.5,646
20120601|2012-05-02 18:30,3,1398.25,1398.5,1397.25,1397.5,1132
20120601|2012-05-02 19:00,3,1397.5,1397.75,1397.25,1397.5,1192
20120601|2012-05-02 19:30,3,1397.5,1397.75,1397,1397.25,1184
20120601|2012-05-02 20:00,3,1397.25,1397.5,1396,1396,3057
20120601|2012-05-02 20:30,3,1396,1397,1395.75,1396.25,2932
20120601|2012-05-02 21:00,3,1396.25,1396.5,1395.5,1396.5,2601
20120601|2012-05-02 21:30,3,1396.25,1397,1396.25,1396.75,923
20120601|2012-05-02 22:00,3,1396.5,1397,1396.25,1396.5,814
20120601|2012-05-02 22:30,3,1396.5,1397,1396.5,1397,462
20120601|2012-05-02 23:00,3,1396.75,1397.25,1396.75,1397,722
20120601|2012-05-02 23:30,3,1397,1397,1396.5,1396.5,454
20120601|2012-05-03 00:00,3,1396.5,1397.25,1396.5,1397.25,545
20120601|2012-05-03 00:30,3,1397,1397.75,1397,1397.5,1225
20120601|2012-05-03 01:00,3,1397.5,1398,1397,1397.25,1793
20120601|2012-05-03 01:30,3,1397.25,1397.75,1395.75,1396.75,3257
20120601|2012-05-03 02:00,3,1396.75,1400.25,1396.5,1398.5,16883
20120601|2012-05-03 02:30,3,1398.5,1399.75,1397.5,1399,11703
20120601|2012-05-03 03:00,3,1399,1399.75,1397.75,1398,8359
20120601|2012-05-03 03:30,3,1398,1398.5,1396,1397.25,11296
20120601|2012-05-03 04:00,3,1397.5,1398.75,1396.5,1398.25,9026
20120601|2012-05-03 04:30,3,1398,1399.25,1397,1399.25,7359
20120601|2012-05-03 05:00,3,1399,1400,1398.5,1400,7115
20120601|2012-05-03 05:30,3,1400,1401,1399.75,1400.25,6506
20120601|2012-05-03 06:00,3,1400.25,1401.25,1400.25,1400.75,5081
20120601|2012-05-03 06:30,3,1400.75,1401.75,1400.25,1401,19779
20120601|2012-05-03 07:00,3,1400.75,1401.25,1398.5,1399.5,18751
20120601|2012-05-03 07:30,3,1400,1402.75,1397.75,1399.25,91806
20120601|2012-05-03 08:00,3,1399,1399.75,1397.75,1398.25,37819
20120601|2012-05-03 08:30,3,1398.25,1399.25,1395.5,1397.5,146961
20120601|2012-05-03 09:00,3,1397.5,1397.5,1391,1393,193398
20120601|2012-05-03 09:30,3,1393.25,1396.75,1392.25,1396.5,109067
20120601|2012-05-03 10:00,3,1396.5,1397.5,1395.25,1396.25,98027
20120601|2012-05-03 10:30,3,1396.5,1397,1391,1392,105848
20120601|2012-05-03 11:00,3,1392,1392.75,1390.75,1392,79680
20120601|2012-05-03 11:30,3,1392,1393.25,1391.25,1391.25,28114
20120601|2012-05-03 12:00,3,1391.5,1392,1389.5,1391.5,44079
20120601|2012-05-03 12:30,3,1391.25,1391.5,1385.25,1386.75,99847
20120601|2012-05-03 13:00,3,1386.5,1387.5,1385.25,1386.5,45906
20120601|2012-05-03 13:30,3,1386.25,1387,1384.5,1386,38308
20120601|2012-05-03 14:00,3,1386,1389.5,1385.25,1388.25,56284
20120601|2012-05-03 14:30,3,1388.25,1389.5,1386.5,1387.75,133503
20120601|2012-05-03 15:00,3,1387.5,1387.75,1385,1386,82388
20120601|2012-05-03 15:30,4,1386.5,1387.25,1386,1387.25,4698
20120601|2012-05-03 16:00,4,1387,1387.25,1386,1386.25,3049
20120601|2012-05-03 17:00,4,1387,1387.5,1385.5,1386.25,3432
20120601|2012-05-03 17:30,4,1386.25,1386.75,1386,1386.75,300
20120601|2012-05-03 18:00,4,1386.75,1387.5,1386.5,1387.25,813
20120601|2012-05-03 18:30,4,1387.25,1387.5,1386.25,1386.5,924
20120601|2012-05-03 19:00,4,1386.5,1386.5,1385.5,1386,1667
20120601|2012-05-03 19:30,4,1386,1386,1384.75,1385.25,1306
20120601|2012-05-03 20:00,4,1385.5,1386,1385,1385.75,631
20120601|2012-05-03 20:30,4,1385.5,1387,1385.25,1386.5,1608
20120601|2012-05-03 21:00,4,1386.5,1387.25,1386.25,1386.5,640
20120601|2012-05-03 21:30,4,1386.5,1387,1385.75,1386.25,718
20120601|2012-05-03 22:00,4,1386.25,1386.75,1386,1386.25,343
20120601|2012-05-03 22:30,4,1386.5,1386.75,1386,1386,640
20120601|2012-05-03 23:00,4,1386,1386.5,1385.75,1386.25,627
20120601|2012-05-03 23:30,4,1386,1386.25,1385.25,1386,1111
20120601|2012-05-04 00:00,4,1386,1386.75,1385.75,1386.5,707
20120601|2012-05-04 00:30,4,1386.5,1387,1386,1386.25,1086
20120601|2012-05-04 01:00,4,1386.25,1387.5,1386,1387.25,1960
20120601|2012-05-04 01:30,4,1387.25,1388.5,1387.25,1388,4698
20120601|2012-05-04 02:00,4,1387.75,1389,1385.75,1387.75,19042
20120601|2012-05-04 02:30,4,1387.75,1388.5,1384.75,1386.5,10187
20120601|2012-05-04 03:00,4,1386.5,1387.25,1384.75,1385.25,12408
20120601|2012-05-04 03:30,4,1385,1385.5,1383,1384,14911
20120601|2012-05-04 04:00,4,1384,1385.75,1383.25,1384.75,8403
20120601|2012-05-04 04:30,4,1384.75,1385.75,1384,1384,6232
20120601|2012-05-04 05:00,4,1384,1386,1383.75,1385.5,7058
20120601|2012-05-04 05:30,4,1385.75,1388.5,1384.75,1388,13108
20120601|2012-05-04 06:00,4,1388.25,1388.75,1386.25,1386.75,13167
20120601|2012-05-04 06:30,4,1386.75,1386.75,1385,1385.5,17231
20120601|2012-05-04 07:00,4,1385.5,1387.25,1380,1384.25,33158
20120601|2012-05-04 07:30,4,1384.75,1389,1378.25,1382.25,172749
20120601|2012-05-04 08:00,4,1382.25,1383.25,1379.25,1379.5,56231
20120601|2012-05-04 08:30,4,1379.75,1381.25,1374.25,1375.5,207012
20120601|2012-05-04 09:00,4,1375.25,1375.75,1372,1373,149989
20120601|2012-05-04 09:30,4,1373,1373.5,1369.75,1372.75,143389
20120601|2012-05-04 10:00,4,1372.75,1373,1369.25,1370,131166
20120601|2012-05-04 10:30,4,1370,1370.25,1365.5,1366,118824
20120601|2012-05-04 11:00,4,1366,1368.5,1365.5,1366.25,64323
20120601|2012-05-04 11:30,4,1366.25,1366.5,1363.75,1366.5,66649
20120601|2012-05-04 12:00,4,1366.5,1367.5,1365.5,1366.75,48720
20120601|2012-05-04 12:30,4,1367,1368.5,1366.5,1368,48292
20120601|2012-05-04 13:00,4,1367.75,1368,1366.25,1367,33223
20120601|2012-05-04 13:30,4,1367,1367,1363.5,1366,73821
20120601|2012-05-04 14:00,4,1366,1367.75,1365.5,1365.75,44599
20120601|2012-05-04 14:30,4,1365.75,1368.5,1364.5,1364.5,169611
20120601|2012-05-04 15:00,4,1364.5,1365,1361.5,1362.25,121330
20120601|2012-05-06 17:00,7,1354,1354.5,1346.5,1347.75,11850
20120601|2012-05-06 17:30,7,1347.5,1349,1342.5,1349,16181
20120601|2012-05-06 18:00,7,1348.75,1349.75,1347.5,1348,5163
20120601|2012-05-06 18:30,7,1348.25,1350.75,1347.75,1349,6361
20120601|2012-05-06 19:00,7,1349,1351,1346.75,1349.5,12061
20120601|2012-05-06 19:30,7,1349.5,1351.5,1348.5,1349,5019
20120601|2012-05-06 20:00,7,1349,1349.5,1347.25,1347.5,3787
20120601|2012-05-06 20:30,7,1347.75,1349.25,1347.25,1347.5,7510
20120601|2012-05-06 21:00,7,1347.5,1347.75,1345.75,1347,6930
20120601|2012-05-06 21:30,7,1347.25,1348,1346.5,1348,3771
20120601|2012-05-06 22:00,7,1348,1349,1347.25,1348.75,2130
20120601|2012-05-06 22:30,7,1348.75,1349.25,1348.5,1348.75,2440
20120601|2012-05-06 23:00,7,1349,1349.5,1348.75,1349.25,1893
20120601|2012-05-06 23:30,7,1349,1349.75,1347.5,1349,2849
20120601|2012-05-07 00:00,7,1349.25,1349.75,1347.75,1348,2478
20120601|2012-05-07 00:30,7,1348.25,1348.75,1347,1347.75,4436
20120601|2012-05-07 01:00,7,1347.75,1349.25,1347.5,1349,8781
20120601|2012-05-07 01:30,7,1349,1350.25,1348.5,1349.75,6501
20120601|2012-05-07 02:00,7,1350,1352,1348.75,1350.75,19571
20120601|2012-05-07 02:30,7,1351,1352.5,1350.75,1351.75,9266
20120601|2012-05-07 03:00,7,1351.5,1353,1350.75,1352.5,9103
20120601|2012-05-07 03:30,7,1352.5,1353,1351,1352,8875
20120601|2012-05-07 04:00,7,1352,1353.25,1351,1353.25,8696
20120601|2012-05-07 04:30,7,1353.5,1355,1353,1354.75,11713
20120601|2012-05-07 05:00,7,1354.75,1355.75,1354.5,1355.5,12671
20120601|2012-05-07 05:30,7,1355.25,1357,1355,1355.5,13353
20120601|2012-05-07 06:00,7,1355.75,1358,1354.75,1357.5,18947
20120601|2012-05-07 06:30,7,1357.5,1358,1355.25,1356,25551
20120601|2012-05-07 07:00,7,1356,1359,1355.75,1357.75,25984
20120601|2012-05-07 07:30,7,1357.75,1359,1357,1358.25,24635
20120601|2012-05-07 08:00,7,1358.25,1360.5,1358,1359.75,40504
20120601|2012-05-07 08:30,7,1360,1366.25,1359.25,1363.75,195167
20120601|2012-05-07 09:00,7,1364,1366,1361,1361.25,125691
20120601|2012-05-07 09:30,7,1361,1363.5,1359.75,1362.75,102600
20120601|2012-05-07 10:00,7,1362.75,1365.75,1362.5,1364.25,81554
20120601|2012-05-07 10:30,7,1364,1365,1363,1364,58732
20120601|2012-05-07 11:00,7,1364,1365.75,1363.75,1365,54454
20120601|2012-05-07 11:30,7,1365.25,1368,1365.25,1366.75,68372
20120601|2012-05-07 12:00,7,1366.75,1369.75,1366.25,1367.25,45022
20120601|2012-05-07 12:30,7,1367,1370.25,1366.75,1369.25,49410
20120601|2012-05-07 13:00,7,1369.25,1370,1368,1368.5,27492
20120601|2012-05-07 13:30,7,1368.25,1369,1367.25,1368.75,26148
20120601|2012-05-07 14:00,7,1368.5,1369.25,1366.5,1367,35260
20120601|2012-05-07 14:30,7,1367,1368.5,1364.25,1365.5,111354
20120601|2012-05-07 15:00,7,1365.5,1366,1364,1365.75,64643
20120601|2012-05-07 15:30,8,1365.25,1367,1365.25,1366.5,5134
20120601|2012-05-07 16:00,8,1366.25,1367,1366,1366,1823
20120601|2012-05-07 17:00,8,1366,1366.5,1366,1366.5,1121
20120601|2012-05-07 17:30,8,1366.25,1367,1366.25,1366.5,1465
20120601|2012-05-07 18:00,8,1366.5,1366.5,1366,1366,721
20120601|2012-05-07 18:30,8,1366.25,1368,1366,1367.25,2561
20120601|2012-05-07 19:00,8,1367.5,1367.5,1364.5,1364.75,6402
20120601|2012-05-07 19:30,8,1365,1365.25,1364.25,1365.25,1643
20120601|2012-05-07 20:00,8,1365.25,1365.5,1364.75,1365.25,1535
20120601|2012-05-07 20:30,8,1365.25,1365.25,1363,1363.5,3966
20120601|2012-05-07 21:00,8,1363.5,1364,1363,1363.25,1393
20120601|2012-05-07 21:30,8,1363.25,1364.25,1363,1364,722
20120601|2012-05-07 22:00,8,1364,1364.25,1363,1363.5,1077
20120601|2012-05-07 22:30,8,1363.5,1364,1363.25,1363.75,697
20120601|2012-05-07 23:00,8,1364,1364.75,1363.75,1364.25,1067
20120601|2012-05-07 23:30,8,1364.5,1365.25,1364.25,1364.5,1208
20120601|2012-05-08 00:00,8,1364.75,1365.5,1364.5,1365.25,1526
20120601|2012-05-08 00:30,8,1365.5,1367,1365,1365.25,3668
20120601|2012-05-08 01:00,8,1365.25,1365.5,1363.25,1363.25,4290
20120601|2012-05-08 01:30,8,1363.25,1364,1362,1363,5262
20120601|2012-05-08 02:00,8,1362.75,1363,1361,1361,19061
20120601|2012-05-08 02:30,8,1361,1361.5,1359.5,1360,20699
20120601|2012-05-08 03:00,8,1360,1360.5,1357.5,1359.5,22366
20120601|2012-05-08 03:30,8,1359.5,1360.25,1356.5,1357.5,16942
20120601|2012-05-08 04:00,8,1357.5,1360,1357.25,1358.25,14525
20120601|2012-05-08 04:30,8,1358.5,1359,1357.25,1358.25,12629
20120601|2012-05-08 05:00,8,1358.5,1359.25,1357.75,1359,11826
20120601|2012-05-08 05:30,8,1359.25,1359.5,1357,1357.5,10073
20120601|2012-05-08 06:00,8,1357.5,1360,1357.25,1359.75,12985
20120601|2012-05-08 06:30,8,1359.75,1364,1359.5,1363.75,32828
20120601|2012-05-08 07:00,8,1364,1364.5,1358,1358.25,39477
20120601|2012-05-08 07:30,8,1358.25,1361.25,1356.75,1360.25,50802
20120601|2012-05-08 08:00,8,1360.25,1360.25,1357,1357.25,35137
20120601|2012-05-08 08:30,8,1357.25,1359.75,1354.5,1356.75,189835
20120601|2012-05-08 09:00,8,1357,1357.25,1350.75,1351.25,181053
20120601|2012-05-08 09:30,8,1351.25,1351.25,1346.75,1348.25,196828
20120601|2012-05-08 10:00,8,1348.25,1348.25,1343.75,1347.25,163075
20120601|2012-05-08 10:30,8,1347.25,1351.5,1345.75,1350.25,152741
20120601|2012-05-08 11:00,8,1350.25,1350.5,1346.5,1347,70147
20120601|2012-05-08 11:30,8,1347,1348.25,1346,1346.25,39802
20120601|2012-05-08 12:00,8,1346.25,1350.5,1346,1350.5,49942
20120601|2012-05-08 12:30,8,1350.25,1351.75,1349.25,1351,63317
20120601|2012-05-08 13:00,8,1351.25,1351.75,1349,1351.25,49210
20120601|2012-05-08 13:30,8,1351.5,1355.75,1351.25,1354.5,88891
20120601|2012-05-08 14:00,8,1354.75,1361.25,1353.5,1360,139920
20120601|2012-05-08 14:30,8,1360.25,1362.25,1358.25,1360,180204
20120601|2012-05-08 15:00,8,1360,1360.25,1358,1358.75,81898
20120601|2012-05-08 15:30,9,1359,1360.25,1358.75,1360,3914
20120601|2012-05-08 16:00,9,1360,1360.25,1359.5,1360,1186
20120601|2012-05-08 17:00,9,1359.5,1359.5,1359,1359,2368
20120601|2012-05-08 17:30,9,1359.25,1359.25,1357.75,1358,2331
20120601|2012-05-08 18:00,9,1358,1358.25,1356.25,1357.25,3375
20120601|2012-05-08 18:30,9,1357,1357.75,1356.75,1357.5,2646
20120601|2012-05-08 19:00,9,1357.5,1358.75,1357.5,1358.25,3866
20120601|2012-05-08 19:30,9,1358.25,1358.5,1356,1357,3892
20120601|2012-05-08 20:00,9,1357,1357.5,1354.25,1356,8044
20120601|2012-05-08 20:30,9,1356,1356.25,1353.75,1354.75,3285
20120601|2012-05-08 21:00,9,1354.5,1355,1354,1354.25,2233
20120601|2012-05-08 21:30,9,1354.5,1354.75,1352.5,1353.25,5589
20120601|2012-05-08 22:00,9,1353.25,1354.5,1352.75,1353.5,2879
20120601|2012-05-08 22:30,9,1353.25,1353.5,1350.25,1350.75,5602
20120601|2012-05-08 23:00,9,1350.75,1353.5,1350.5,1352.75,2273
20120601|2012-05-08 23:30,9,1352.5,1353.25,1351.75,1352,1312
20120601|2012-05-09 00:00,9,1352,1353.75,1351,1353.25,4063
20120601|2012-05-09 00:30,9,1353.5,1354.75,1353,1354.75,2680
20120601|2012-05-09 01:00,9,1354.75,1357,1354,1356.75,6071
20120601|2012-05-09 01:30,9,1356.5,1357,1354.25,1355,6087
20120601|2012-05-09 02:00,9,1355,1355.25,1350.25,1351.25,33764
20120601|2012-05-09 02:30,9,1351.25,1356,1350.5,1355,21278
20120601|2012-05-09 03:00,9,1355,1356.75,1350.75,1352,26742
20120601|2012-05-09 03:30,9,1352,1353.25,1348.25,1348.75,23342
20120601|2012-05-09 04:00,9,1349,1351.5,1348.5,1351,23075
20120601|2012-05-09 04:30,9,1351,1351.25,1349,1350,11961
20120601|2012-05-09 05:00,9,1350,1351.25,1349.5,1350.75,12467
20120601|2012-05-09 05:30,9,1351,1351.25,1345.75,1347.5,28010
20120601|2012-05-09 06:00,9,1347.5,1347.75,1345.25,1347.25,27543
20120601|2012-05-09 06:30,9,1347.25,1349.5,1346.25,1348.75,21597
20120601|2012-05-09 07:00,9,1349,1349.75,1345,1346.5,36743
20120601|2012-05-09 07:30,9,1346.25,1348,1344,1344.75,53452
20120601|2012-05-09 08:00,9,1344.75,1346.75,1343.25,1345.5,59164
20120601|2012-05-09 08:30,9,1345.75,1348.75,1343.75,1346.5,184930
20120601|2012-05-09 09:00,9,1346.25,1349.75,1339.25,1340,283350
20120601|2012-05-09 09:30,9,1340,1348,1339.75,1346.25,178380
20120601|2012-05-09 10:00,9,1346.25,1354.75,1344.75,1352.75,179733
20120601|2012-05-09 10:30,9,1352.75,1356.75,1351.5,1353.25,116277
20120601|2012-05-09 11:00,9,1353.25,1353.75,1351.25,1352,54367
20120601|2012-05-09 11:30,9,1352.25,1353,1348.5,1352.5,75233
20120601|2012-05-09 12:00,9,1352.5,1358,1352,1356,101257
20120601|2012-05-09 12:30,9,1355.75,1360.75,1355.5,1357.75,88258
20120601|2012-05-09 13:00,9,1357.75,1358.5,1354.25,1357.5,69259
20120601|2012-05-09 13:30,9,1357.5,1357.5,1353,1353.25,51668
20120601|2012-05-09 14:00,9,1353.5,1354.75,1351,1352.5,75242
20120601|2012-05-09 14:30,9,1352.5,1356.5,1350.75,1351.75,148484
20120601|2012-05-09 15:00,9,1351.75,1352.25,1349.25,1351,80766
20120601|2012-05-09 15:30,10,1351.25,1352,1347.75,1348,10590
20120601|2012-05-09 16:00,10,1348.25,1348.25,1345.75,1347.5,9740
20120601|2012-05-09 17:00,10,1347,1348.5,1347,1348,5821
20120601|2012-05-09 17:30,10,1348.25,1348.75,1348,1348.5,533
20120601|2012-05-09 18:00,10,1348.5,1349.75,1348.5,1349.25,1171
20120601|2012-05-09 18:30,10,1349.25,1349.75,1348.5,1349.5,1785
20120601|2012-05-09 19:00,10,1349.5,1349.75,1348.5,1348.75,2993
20120601|2012-05-09 19:30,10,1348.75,1351.75,1348.5,1351.5,3660
20120601|2012-05-09 20:00,10,1351.25,1351.5,1350.25,1350.75,3002
20120601|2012-05-09 20:30,10,1350.75,1354.5,1350.75,1353.75,7016
20120601|2012-05-09 21:00,10,1353.75,1357,1353.25,1355.25,8682
20120601|2012-05-09 21:30,10,1355.25,1355.5,1352.5,1353.5,5220
20120601|2012-05-09 22:00,10,1353.5,1354,1349.5,1350.75,6888
20120601|2012-05-09 22:30,10,1351,1352.25,1349.75,1352,2626
20120601|2012-05-09 23:00,10,1352,1353.75,1351.75,1353.25,2059
20120601|2012-05-09 23:30,10,1353,1354.75,1352.75,1354.5,1646
20120601|2012-05-10 00:00,10,1354.25,1354.75,1353,1354.25,2175
20120601|2012-05-10 00:30,10,1354.5,1355.25,1353.75,1354,4962
20120601|2012-05-10 01:00,10,1354.25,1355.5,1354,1355.25,5304
20120601|2012-05-10 01:30,10,1355.25,1358,1355,1358,8471
20120601|2012-05-10 02:00,10,1357.75,1358,1354.25,1356.75,19343
20120601|2012-05-10 02:30,10,1356.75,1357.25,1355,1355.75,12925
20120601|2012-05-10 03:00,10,1355.75,1356.25,1351,1352.25,19925
20120601|2012-05-10 03:30,10,1352.5,1355.25,1351.75,1351.75,13000
20120601|2012-05-10 04:00,10,1352,1353.5,1349,1349.25,19919
20120601|2012-05-10 04:30,10,1349.25,1351,1348,1350,17214
20120601|2012-05-10 05:00,10,1350,1351.75,1348.75,1351.75,12871
20120601|2012-05-10 05:30,10,1351.75,1354.75,1351.25,1354.5,15966
20120601|2012-05-10 06:00,10,1354.25,1354.5,1351.25,1354,21197
20120601|2012-05-10 06:30,10,1354,1359.5,1353.75,1359.5,41838
20120601|2012-05-10 07:00,10,1359.5,1360.5,1358,1360,45854
20120601|2012-05-10 07:30,10,1360,1363,1358.5,1360.25,65080
20120601|2012-05-10 08:00,10,1360.25,1363.75,1359.75,1361.25,44078
20120601|2012-05-10 08:30,10,1361.25,1363,1358.5,1360.5,166941
20120601|2012-05-10 09:00,10,1360.5,1362.5,1356.25,1357,139868
20120601|2012-05-10 09:30,10,1356.75,1359,1353.5,1355.5,105437
20120601|2012-05-10 10:00,10,1355.5,1357.5,1353.5,1357.25,81294
20120601|2012-05-10 10:30,10,1357.5,1359.75,1355.5,1356.5,83479
20120601|2012-05-10 11:00,10,1356.5,1358,1353.5,1357.25,73725
20120601|2012-05-10 11:30,10,1357.25,1361,1357,1360.25,61342
20120601|2012-05-10 12:00,10,1360.5,1361,1358.75,1360.5,47787
20120601|2012-05-10 12:30,10,1360.5,1362,1357.25,1358,52502
20120601|2012-05-10 13:00,10,1358,1359.5,1357.75,1359.25,31307
20120601|2012-05-10 13:30,10,1359.25,1359.25,1356.5,1357,30354
20120601|2012-05-10 14:00,10,1356.75,1358.25,1355.5,1357.25,46325
20120601|2012-05-10 14:30,10,1357,1357.5,1351.5,1354.5,165943
20120601|2012-05-10 15:00,10,1354.5,1358.5,1353.75,1357.25,87677
20120601|2012-05-10 15:30,11,1357.5,1358,1348.5,1351.25,37449
20120601|2012-05-10 16:00,11,1351.5,1351.5,1344,1346.5,28663
20120601|2012-05-10 17:00,11,1347,1348.75,1346.25,1348,11785
20120601|2012-05-10 17:30,11,1348,1349.25,1347.75,1348.75,3308
20120601|2012-05-10 18:00,11,1349,1349.75,1346.5,1348,8298
20120601|2012-05-10 18:30,11,1347.75,1348.5,1346,1347.75,7659
20120601|2012-05-10 19:00,11,1347.75,1349.75,1347,1349.25,4963
20120601|2012-05-10 19:30,11,1349,1351,1348.75,1350.5,3759
20120601|2012-05-10 20:00,11,1350.5,1351,1348.75,1349,6351
20120601|2012-05-10 20:30,11,1349,1349.75,1347.5,1348,4860
20120601|2012-05-10 21:00,11,1348,1350,1348,1348.5,2504
20120601|2012-05-10 21:30,11,1348.5,1349.75,1348.25,1349.5,1790
20120601|2012-05-10 22:00,11,1349.5,1349.75,1347.25,1347.25,3673
20120601|2012-05-10 22:30,11,1347.5,1347.75,1347.25,1347.5,1628
20120601|2012-05-10 23:00,11,1347.5,1347.5,1346.5,1347.5,1763
20120601|2012-05-10 23:30,11,1347.5,1348.5,1347.25,1348.5,1387
20120601|2012-05-11 00:00,11,1348.5,1350.25,1348,1349.5,2889
20120601|2012-05-11 00:30,11,1349.5,1349.5,1346.75,1347.75,6824
20120601|2012-05-11 01:00,11,1347.5,1348.5,1345.25,1348.25,8235
20120601|2012-05-11 01:30,11,1348.25,1350,1347.75,1350,6975
20120601|2012-05-11 02:00,11,1350,1350.5,1347.5,1348,21173
20120601|2012-05-11 02:30,11,1348,1349.25,1346.25,1348.75,14962
20120601|2012-05-11 03:00,11,1348.75,1350,1347.75,1350,12960
20120601|2012-05-11 03:30,11,1350,1353.75,1349.75,1351.75,20001
20120601|2012-05-11 04:00,11,1351.75,1352.5,1349.75,1350,10473
20120601|2012-05-11 04:30,11,1350,1350.75,1348.75,1350,12214
20120601|2012-05-11 05:00,11,1349.75,1352.75,1349.75,1351.5,12242
20120601|2012-05-11 05:30,11,1351.5,1351.5,1349.25,1349.25,11696
20120601|2012-05-11 06:00,11,1349.5,1351,1348,1350.25,16897
20120601|2012-05-11 06:30,11,1350.5,1352.25,1349.75,1351.25,22852
20120601|2012-05-11 07:00,11,1351.25,1351.5,1348,1349,31116
20120601|2012-05-11 07:30,11,1349.5,1349.75,1346,1347.5,48755
20120601|2012-05-11 08:00,11,1347.25,1348,1346,1346.25,27912
20120601|2012-05-11 08:30,11,1346,1353.5,1345.5,1351.25,195703
20120601|2012-05-11 09:00,11,1351.25,1358.25,1351.25,1356.75,185867
20120601|2012-05-11 09:30,11,1357,1361.75,1356.75,1359.25,128372
20120601|2012-05-11 10:00,11,1359,1362.5,1357.75,1361.5,85000
20120601|2012-05-11 10:30,11,1361.5,1363.25,1359,1360.25,76999
20120601|2012-05-11 11:00,11,1360.25,1360.75,1358.5,1359.25,36422
20120601|2012-05-11 11:30,11,1359.25,1360,1357.75,1358.5,34430
20120601|2012-05-11 12:00,11,1358.5,1358.5,1355.5,1356.5,52133
20120601|2012-05-11 12:30,11,1356.25,1358.5,1355.25,1356.25,48708
20120601|2012-05-11 13:00,11,1356.5,1357,1354.25,1355.75,44351
20120601|2012-05-11 13:30,11,1355.5,1355.75,1353.25,1354,45078
20120601|2012-05-11 14:00,11,1354.25,1355,1352,1353.5,57842
20120601|2012-05-11 14:30,11,1353.25,1353.75,1349.5,1350,146340
20120601|2012-05-11 15:00,11,1350.25,1350.75,1349,1350.25,85502
20120601|2012-05-13 17:00,14,1346,1347,1342,1344.5,18770
20120601|2012-05-13 17:30,14,1344.25,1345.25,1344,1344.25,2526
20120601|2012-05-13 18:00,14,1344.25,1345,1343.25,1345,2598
20120601|2012-05-13 18:30,14,1345,1346,1344,1346,2352
20120601|2012-05-13 19:00,14,1346,1349.25,1345.75,1348.75,9293
20120601|2012-05-13 19:30,14,1349,1350.75,1347.75,1350.25,8803
20120601|2012-05-13 20:00,14,1350.25,1351,1348.5,1348.75,3685
20120601|2012-05-13 20:30,14,1348.75,1349,1345.5,1345.75,4901
20120601|2012-05-13 21:00,14,1345.75,1347,1344.5,1345.5,4230
20120601|2012-05-13 21:30,14,1345.5,1346.75,1345.25,1346.25,2303
20120601|2012-05-13 22:00,14,1346.25,1347.5,1346,1347.5,1590
20120601|2012-05-13 22:30,14,1347.5,1348,1347,1347.75,1087
20120601|2012-05-13 23:00,14,1347.75,1348,1346.75,1347,925
20120601|2012-05-13 23:30,14,1347,1347.5,1346,1346,1080
20120601|2012-05-14 00:00,14,1346.25,1347.25,1345.5,1347,3001
20120601|2012-05-14 00:30,14,1346.75,1347.5,1345.5,1346.25,1965
20120601|2012-05-14 01:00,14,1346,1348,1344.75,1345,6210
20120601|2012-05-14 01:30,14,1345,1346.25,1344.5,1345,4341
20120601|2012-05-14 02:00,14,1345,1346,1341.75,1342,35188
20120601|2012-05-14 02:30,14,1342,1342.25,1340.5,1341.5,22523
20120601|2012-05-14 03:00,14,1341.5,1341.75,1336.75,1337.5,40788
20120601|2012-05-14 03:30,14,1337.5,1338,1336.5,1337.5,24521
20120601|2012-05-14 04:00,14,1337.25,1341,1336.75,1340,20822
20120601|2012-05-14 04:30,14,1340,1340,1338.25,1339,11588
20120601|2012-05-14 05:00,14,1339,1340.25,1337.25,1339.5,14864
20120601|2012-05-14 05:30,14,1339.5,1339.75,1336.75,1336.75,10987
20120601|2012-05-14 06:00,14,1336.75,1339.5,1335.75,1339.25,18114
20120601|2012-05-14 06:30,14,1339.25,1340.25,1338.25,1339.75,13429
20120601|2012-05-14 07:00,14,1339.75,1340.5,1338,1338.75,20860
20120601|2012-05-14 07:30,14,1338.5,1339,1336.75,1338.5,22342
20120601|2012-05-14 08:00,14,1338.5,1339,1337.25,1337.5,30702
20120601|2012-05-14 08:30,14,1337.5,1340.5,1334.5,1337.25,205852
20120601|2012-05-14 09:00,14,1337,1337.75,1333.25,1334,158321
20120601|2012-05-14 09:30,14,1334,1339.5,1333.5,1337.75,106610
20120601|2012-05-14 10:00,14,1337.75,1343.75,1336.75,1342,143976
20120601|2012-05-14 10:30,14,1342,1342.75,1339.75,1341,102820
20120601|2012-05-14 11:00,14,1341,1342.5,1340,1341.5,33605
20120601|2012-05-14 11:30,14,1341.5,1342.75,1340.75,1341.5,34059
20120601|2012-05-14 12:00,14,1341.75,1342.75,1339,1339.75,46548
20120601|2012-05-14 12:30,14,1340,1344.75,1339.5,1343.25,66318
20120601|2012-05-14 13:00,14,1343.5,1344.5,1341.5,1342.75,38349
20120601|2012-05-14 13:30,14,1342.75,1343.25,1337.75,1338.5,57699
20120601|2012-05-14 14:00,14,1338.5,1339.25,1336.5,1337.5,59914
20120601|2012-05-14 14:30,14,1337.25,1338.75,1335,1336,155273
20120601|2012-05-14 15:00,14,1336,1336,1333.5,1334.25,90645
20120601|2012-05-14 15:30,15,1334.5,1334.75,1332.25,1333.75,12315
20120601|2012-05-14 16:00,15,1333.75,1335.5,1333.75,1334.25,3598
20120601|2012-05-14 17:00,15,1334.5,1336.25,1334.25,1336.25,4017
20120601|2012-05-14 17:30,15,1336,1337,1335.5,1336.5,2046
20120601|2012-05-14 18:00,15,1336.5,1337.5,1336.5,1337.25,2261
20120601|2012-05-14 18:30,15,1337.5,1338,1336.5,1337.25,3352
20120601|2012-05-14 19:00,15,1337.25,1338.25,1337.25,1337.5,4573
20120601|2012-05-14 19:30,15,1337.75,1338.25,1336.75,1337,2845
20120601|2012-05-14 20:00,15,1337.25,1337.25,1335,1336,4395
20120601|2012-05-14 20:30,15,1336.25,1336.5,1334,1336.25,5697
20120601|2012-05-14 21:00,15,1336.5,1338,1336.25,1336.25,4347
20120601|2012-05-14 21:30,15,1336.25,1337.75,1335.75,1337.5,2873
20120601|2012-05-14 22:00,15,1337.5,1338.25,1337.25,1337.25,1456
20120601|2012-05-14 22:30,15,1337.25,1338,1336.5,1337.75,2765
20120601|2012-05-14 23:00,15,1337.5,1337.75,1336.75,1337.5,1009
20120601|2012-05-14 23:30,15,1337.5,1338.25,1337.25,1337.5,1324
20120601|2012-05-15 00:00,15,1337.5,1339.25,1337.5,1339,2898
20120601|2012-05-15 00:30,15,1339,1339.75,1338.5,1339.75,2872
20120601|2012-05-15 01:00,15,1339.75,1341.5,1339.5,1340.5,9278
20120601|2012-05-15 01:30,15,1340.25,1342,1339,1341.75,6396
20120601|2012-05-15 02:00,15,1341.5,1343.5,1341.25,1343.25,22608
20120601|2012-05-15 02:30,15,1343.25,1347,1341.75,1345.75,30368
20120601|2012-05-15 03:00,15,1345.75,1345.75,1341.5,1342.5,21026
20120601|2012-05-15 03:30,15,1342.25,1342.5,1339.5,1340.75,18010
20120601|2012-05-15 04:00,15,1340.75,1343.25,1340.25,1342.25,15089
20120601|2012-05-15 04:30,15,1342.25,1343,1340.25,1342.75,8733
20120601|2012-05-15 05:00,15,1342.75,1343.75,1342,1342.5,14498
20120601|2012-05-15 05:30,15,1342.5,1342.5,1340.5,1340.75,9897
20120601|2012-05-15 06:00,15,1340.75,1341.25,1339.5,1340.25,17657
20120601|2012-05-15 06:30,15,1340,1342,1339.5,1342,13841
20120601|2012-05-15 07:00,15,1342,1343,1340,1341.75,23248
20120601|2012-05-15 07:30,15,1341.75,1344.25,1336.75,1336.75,75038
20120601|2012-05-15 08:00,15,1337,1338,1330.5,1334.75,153851
20120601|2012-05-15 08:30,15,1334.75,1339.25,1333.5,1337,211915
20120601|2012-05-15 09:00,15,1337.25,1341.5,1335.25,1341,150419
20120601|2012-05-15 09:30,15,1341.25,1341.25,1337.25,1337.75,109889
20120601|2012-05-15 10:00,15,1337.75,1338.25,1332.75,1334.25,134113
20120601|2012-05-15 10:30,15,1334.5,1341.5,1334,1340.5,109157
20120601|2012-05-15 11:00,15,1340.5,1342.5,1339.5,1341.5,76268
20120601|2012-05-15 11:30,15,1341.25,1342,1337.75,1338.25,47144
20120601|2012-05-15 12:00,15,1338.25,1339.75,1338.25,1339,33895
20120601|2012-05-15 12:30,15,1339.25,1339.25,1333.5,1334.5,88193
20120601|2012-05-15 13:00,15,1334.5,1338.25,1334.25,1336.75,62730
20120601|2012-05-15 13:30,15,1336.75,1337.75,1333.25,1333.5,64416
20120601|2012-05-15 14:00,15,1333.5,1333.75,1325.5,1326,189749
20120601|2012-05-15 14:30,15,1326,1331.25,1326,1327.75,214126
20120601|2012-05-15 15:00,15,1327.75,1330,1327.5,1328.5,92311
20120601|2012-05-15 15:30,16,1328.75,1330.75,1328.5,1329.25,8553
20120601|2012-05-15 16:00,16,1329.5,1330.5,1329,1330.5,2282
20120601|2012-05-15 17:00,16,1330.5,1331.75,1330.25,1330.5,3734
20120601|2012-05-15 17:30,16,1330.25,1330.75,1329.5,1330.5,2641
20120601|2012-05-15 18:00,16,1330.5,1331.5,1330.5,1331,1437
20120601|2012-05-15 18:30,16,1331,1332,1330.5,1331.5,2743
20120601|2012-05-15 19:00,16,1331.25,1331.25,1329.5,1330.75,3999
20120601|2012-05-15 19:30,16,1330.75,1332.5,1330.25,1331,4211
20120601|2012-05-15 20:00,16,1330.75,1331.25,1329.5,1329.75,3103
20120601|2012-05-15 20:30,16,1329.75,1330.75,1329,1329.5,3131
20120601|2012-05-15 21:00,16,1329.75,1330,1328.25,1330,3720
20120601|2012-05-15 21:30,16,1330,1330,1329.25,1329.5,1539
20120601|2012-05-15 22:00,16,1329.25,1329.5,1327.5,1327.75,4014
20120601|2012-05-15 22:30,16,1327,1327.75,1326,1326.5,6810
20120601|2012-05-15 23:00,16,1326.5,1326.75,1325.25,1326,8137
20120601|2012-05-15 23:30,16,1326,1327,1325.75,1326,4067
20120601|2012-05-16 00:00,16,1326.25,1326.5,1325.5,1326.25,4126
20120601|2012-05-16 00:30,16,1326.25,1326.25,1324.25,1324.25,8738
20120601|2012-05-16 01:00,16,1324.5,1325.25,1321,1321.25,19500
20120601|2012-05-16 01:30,16,1321.5,1324.25,1321,1324,12990
20120601|2012-05-16 02:00,16,1323.75,1325.5,1321.5,1323,29375
20120601|2012-05-16 02:30,16,1323,1325.5,1320.75,1325.25,26748
20120601|2012-05-16 03:00,16,1325.5,1329,1325,1328.75,33428
20120601|2012-05-16 03:30,16,1328.75,1329.75,1325.5,1328,26554
20120601|2012-05-16 04:00,16,1328,1329.5,1326.25,1329.5,17637
20120601|2012-05-16 04:30,16,1329.5,1329.5,1325.5,1326.25,18070
20120601|2012-05-16 05:00,16,1326.25,1329.25,1324.5,1328.75,24059
20120601|2012-05-16 05:30,16,1328.75,1330.5,1327.5,1328.75,23456
20120601|2012-05-16 06:00,16,1328.5,1331.75,1327.25,1331,25584
20120601|2012-05-16 06:30,16,1330.75,1333,1329.75,1332.5,26195
20120601|2012-05-16 07:00,16,1332.25,1336.5,1332.25,1335.75,53805
20120601|2012-05-16 07:30,16,1335.75,1337,1333.25,1333.75,45021
20120601|2012-05-16 08:00,16,1333.75,1336.5,1333.5,1333.75,45817
20120601|2012-05-16 08:30,16,1334,1339,1331.5,1338,194567
20120601|2012-05-16 09:00,16,1337.75,1339.75,1335.75,1337.5,125263
20120601|2012-05-16 09:30,16,1337.5,1339,1333.75,1334.5,111071
20120601|2012-05-16 10:00,16,1334.5,1335.25,1329.5,1330.5,192880
20120601|2012-05-16 10:30,16,1330.75,1333.5,1329,1333.25,86295
20120601|2012-05-16 11:00,16,1333,1333.25,1329.25,1330.75,50870
20120601|2012-05-16 11:30,16,1330.75,1332.75,1329.5,1330,61839
20120601|2012-05-16 12:00,16,1329.75,1331,1328.5,1329,39812
20120601|2012-05-16 12:30,16,1329,1329,1325.25,1328.5,81024
20120601|2012-05-16 13:00,16,1328.5,1331.75,1324.5,1325.25,121497
20120601|2012-05-16 13:30,16,1325.5,1329.5,1323.25,1328,112833
20120601|2012-05-16 14:00,16,1328.25,1328.75,1323.5,1323.5,77291
20120601|2012-05-16 14:30,16,1323.5,1327,1322.25,1323,150206
20120601|2012-05-16 15:00,16,1323,1323.5,1322,1322.75,65659
20120601|2012-05-16 15:30,17,1323,1323.75,1321.75,1323.25,8890
20120601|2012-05-16 16:00,17,1323.25,1324,1321.75,1322,2008
20120601|2012-05-16 17:00,17,1321.25,1322.75,1320.75,1322.5,4643
20120601|2012-05-16 17:30,17,1322.5,1323.75,1322.25,1323.25,1264
20120601|2012-05-16 18:00,17,1323.25,1324,1323.25,1323.75,1144
20120601|2012-05-16 18:30,17,1323.75,1326,1323.75,1325.75,6346
20120601|2012-05-16 19:00,17,1325.75,1328.5,1325.5,1327.75,8489
20120601|2012-05-16 19:30,17,1327.75,1328.5,1326.5,1328.25,4618
20120601|2012-05-16 20:00,17,1328.25,1329,1327.5,1327.75,5639
20120601|2012-05-16 20:30,17,1328,1329,1326.75,1328,4007
20120601|2012-05-16 21:00,17,1328,1328,1326.25,1327.75,2671
20120601|2012-05-16 21:30,17,1327.75,1328,1326.75,1327.25,1683
20120601|2012-05-16 22:00,17,1327.25,1328.5,1327,1327.75,2075
20120601|2012-05-16 22:30,17,1327.75,1328.25,1327,1327.25,1916
20120601|2012-05-16 23:00,17,1327.25,1328.5,1327,1328,2343
20120601|2012-05-16 23:30,17,1328,1330,1328,1329.5,5899
20120601|2012-05-17 00:00,17,1329.5,1330.75,1329.25,1329.75,4105
20120601|2012-05-17 00:30,17,1329.75,1330.5,1329.25,1329.75,3850
20120601|2012-05-17 01:00,17,1329.5,1330.75,1329.5,1329.75,4271
20120601|2012-05-17 01:30,17,1329.75,1330,1327.5,1328.25,7409
20120601|2012-05-17 02:00,17,1328.25,1329,1325,1326.5,24903
20120601|2012-05-17 02:30,17,1326.5,1328.25,1325.25,1326.25,18194
20120601|2012-05-17 03:00,17,1326,1327,1324.5,1325.5,16964
20120601|2012-05-17 03:30,17,1325.5,1329.25,1325.25,1328.25,16947
20120601|2012-05-17 04:00,17,1328.25,1328.5,1324.5,1326.25,19391
20120601|2012-05-17 04:30,17,1326.5,1327.75,1325.25,1325.75,10737
20120601|2012-05-17 05:00,17,1325.75,1326.5,1323,1323.75,24134
20120601|2012-05-17 05:30,17,1323.75,1324.5,1322,1323.25,20744
20120601|2012-05-17 06:00,17,1323.25,1324,1320.25,1321.5,35641
20120601|2012-05-17 06:30,17,1321.5,1321.75,1316,1318.5,60422
20120601|2012-05-17 07:00,17,1318.5,1320.75,1318.5,1320.5,33778
20120601|2012-05-17 07:30,17,1320.25,1324.5,1318.25,1324.5,66366
20120601|2012-05-17 08:00,17,1324.25,1324.75,1322.75,1323,44018
20120601|2012-05-17 08:30,17,1323,1324.5,1317.25,1319.75,232032
20120601|2012-05-17 09:00,17,1320,1321.75,1312.5,1320,291966
20120601|2012-05-17 09:30,17,1320,1321.5,1316.75,1319.5,210486
20120601|2012-05-17 10:00,17,1319.25,1321,1315.75,1316.5,181285
20120601|2012-05-17 10:30,17,1316.5,1316.75,1313,1315.25,152349
20120601|2012-05-17 11:00,17,1315.25,1315.25,1308.75,1312.5,214309
20120601|2012-05-17 11:30,17,1312.5,1314.5,1311,1312.75,79060
20120601|2012-05-17 12:00,17,1312.75,1317.5,1312.5,1315.5,88235
20120601|2012-05-17 12:30,17,1315.75,1316,1311.75,1313.5,75211
20120601|2012-05-17 13:00,17,1313.5,1313.75,1310.5,1311.5,68372
20120601|2012-05-17 13:30,17,1311.75,1312.5,1309.5,1311,71990
20120601|2012-05-17 14:00,17,1311.25,1312.5,1308.25,1309.5,89191
20120601|2012-05-17 14:30,17,1309.75,1309.75,1302.5,1302.75,305231
20120601|2012-05-17 15:00,17,1302.75,1303.25,1300.5,1301.5,131123
20120601|2012-05-17 15:30,18,1302,1303.75,1299.75,1303,21680
20120601|2012-05-17 16:00,18,1303,1305,1302,1304.25,6062
20120601|2012-05-17 17:00,18,1304,1305,1302.25,1303,6264
20120601|2012-05-17 17:30,18,1303.25,1303.25,1301.25,1302.75,3207
20120601|2012-05-17 18:00,18,1303,1303.25,1302.5,1303,699
20120601|2012-05-17 18:30,18,1302.5,1305,1302.5,1304.25,4027
20120601|2012-05-17 19:00,18,1304.5,1304.5,1302.75,1303,6103
20120601|2012-05-17 19:30,18,1303,1304.5,1302.75,1302.75,3632
20120601|2012-05-17 20:00,18,1303,1303.5,1301.5,1302.75,6509
20120601|2012-05-17 20:30,18,1302.5,1303,1301.25,1302.75,4192
20120601|2012-05-17 21:00,18,1302.75,1304,1301.75,1302.75,2717
20120601|2012-05-17 21:30,18,1302.5,1302.75,1301.5,1302,2075
20120601|2012-05-17 22:00,18,1302,1303,1301.75,1301.75,2648
20120601|2012-05-17 22:30,18,1301.5,1302.25,1301.5,1301.75,2675
20120601|2012-05-17 23:00,18,1301.5,1301.75,1300,1300.75,4856
20120601|2012-05-17 23:30,18,1300.5,1301.75,1297.5,1297.75,9230
20120601|2012-05-18 00:00,18,1298,1298.25,1293.75,1294.25,14112
20120601|2012-05-18 00:30,18,1294.5,1296.25,1293.5,1296,9633
20120601|2012-05-18 01:00,18,1296,1299.5,1295.75,1298.75,14209
20120601|2012-05-18 01:30,18,1298.5,1299.5,1295.5,1298.75,11063
20120601|2012-05-18 02:00,18,1298.75,1304.25,1297.25,1304,36849
20120601|2012-05-18 02:30,18,1303.75,1304.75,1301.5,1302.75,27679
20120601|2012-05-18 03:00,18,1302.5,1305.75,1301.75,1305.5,22169
20120601|2012-05-18 03:30,18,1305.5,1306,1302.5,1303.25,18846
20120601|2012-05-18 04:00,18,1303.25,1304.25,1300.25,1302.25,15473
20120601|2012-05-18 04:30,18,1302.25,1307.25,1302,1306.5,25604
20120601|2012-05-18 05:00,18,1306.75,1307.5,1305.5,1306.75,18531
20120601|2012-05-18 05:30,18,1306.75,1308,1305.75,1306.5,16352
20120601|2012-05-18 06:00,18,1306.5,1309.75,1306.5,1309,36806
20120601|2012-05-18 06:30,18,1309,1309.25,1306.25,1307,23741
20120601|2012-05-18 07:00,18,1306.75,1308.25,1306.5,1307,27946
20120601|2012-05-18 07:30,18,1306.75,1309.25,1306.25,1306.75,38230
20120601|2012-05-18 08:00,18,1306.75,1308.75,1305.75,1308,65328
20120601|2012-05-18 08:30,18,1308,1308.75,1303.5,1304.75,247754
20120601|2012-05-18 09:00,18,1305,1306.5,1303,1305.25,153321
20120601|2012-05-18 09:30,18,1305.5,1310.5,1303.75,1308.5,151703
20120601|2012-05-18 10:00,18,1308.25,1309.25,1303.5,1303.75,171969
20120601|2012-05-18 10:30,18,1304,1305.25,1296.25,1299,312082
20120601|2012-05-18 11:00,18,1299,1303.75,1298.75,1303.25,127672
20120601|2012-05-18 11:30,18,1303,1305.75,1302.25,1302.75,88373
20120601|2012-05-18 12:00,18,1302.75,1304.25,1300.75,1301.75,58297
20120601|2012-05-18 12:30,18,1301.75,1302.25,1297.5,1297.75,66467
20120601|2012-05-18 13:00,18,1298,1298.75,1295,1297,91828
20120601|2012-05-18 13:30,18,1296.75,1297,1292.5,1294.25,116410
20120601|2012-05-18 14:00,18,1294.25,1298.5,1292.75,1293.5,169100
20120601|2012-05-18 14:30,18,1293.75,1294.5,1289.75,1292.5,203751
20120601|2012-05-18 15:00,18,1292.5,1292.75,1289.75,1290.5,119057
20120601|2012-05-20 17:00,21,1291.75,1293.5,1288.25,1289,14451
20120601|2012-05-20 17:30,21,1289,1289.5,1287.25,1288.25,6050
20120601|2012-05-20 18:00,21,1288.25,1293.25,1288,1293.25,5929
20120601|2012-05-20 18:30,21,1293.25,1295,1293,1294.5,7696
20120601|2012-05-20 19:00,21,1294.5,1297.5,1294,1296.25,10721
20120601|2012-05-20 19:30,21,1296.25,1297.75,1295.25,1295.25,5804
20120601|2012-05-20 20:00,21,1295.5,1297.25,1294.25,1296.75,5000
20120601|2012-05-20 20:30,21,1296.75,1299.25,1296.5,1299,10729
20120601|2012-05-20 21:00,21,1298.75,1299.25,1295.75,1296.25,4814
20120601|2012-05-20 21:30,21,1296.25,1297,1294.75,1297,3520
20120601|2012-05-20 22:00,21,1296.75,1297.5,1295.75,1297,1989
20120601|2012-05-20 22:30,21,1297,1297.75,1296.25,1297.5,1734
20120601|2012-05-20 23:00,21,1297.75,1297.75,1297,1297.25,873
20120601|2012-05-20 23:30,21,1297.25,1298,1296.25,1297,1997
20120601|2012-05-21 00:00,21,1297.5,1297.75,1296,1296.5,1676
20120601|2012-05-21 00:30,21,1296.25,1298,1296.25,1297.5,2129
20120601|2012-05-21 01:00,21,1297.5,1298.5,1296,1296,7373
20120601|2012-05-21 01:30,21,1296,1298,1294.25,1297.5,6171
20120601|2012-05-21 02:00,21,1297.25,1300.25,1294.5,1299.25,28939
20120601|2012-05-21 02:30,21,1299.5,1300.75,1297.75,1300.5,22327
20120601|2012-05-21 03:00,21,1300.5,1302.75,1300,1301.5,21864
20120601|2012-05-21 03:30,21,1301.5,1302.25,1299.5,1299.75,13597
20120601|2012-05-21 04:00,21,1299.5,1300.75,1298.75,1300,10608
20120601|2012-05-21 04:30,21,1300,1301,1297.5,1299,14569
20120601|2012-05-21 05:00,21,1298.75,1299.25,1297.75,1298.75,7776
20120601|2012-05-21 05:30,21,1298.75,1301,1298.5,1300.25,10748
20120601|2012-05-21 06:00,21,1300.5,1301.25,1298.5,1299.5,12630
20120601|2012-05-21 06:30,21,1299.75,1300.25,1297.75,1298.25,13485
20120601|2012-05-21 07:00,21,1298.25,1298.75,1295.75,1297.75,28315
20120601|2012-05-21 07:30,21,1297.75,1298.5,1295,1295.75,34834
20120601|2012-05-21 08:00,21,1295.75,1297.25,1294.25,1295.75,41118
20120601|2012-05-21 08:30,21,1296,1299.25,1293.75,1297.75,243096
20120601|2012-05-21 09:00,21,1297.75,1304,1296.75,1303.5,184691
20120601|2012-05-21 09:30,21,1303.25,1308.75,1303.25,1307.75,180190
20120601|2012-05-21 10:00,21,1307.75,1308,1304.5,1305.5,116085
20120601|2012-05-21 10:30,21,1305.5,1306.5,1304.25,1305,68599
20120601|2012-05-21 11:00,21,1304.75,1310,1304.25,1309.75,83378
20120601|2012-05-21 11:30,21,1309.75,1309.75,1306.5,1307.5,62226
20120601|2012-05-21 12:00,21,1307.5,1309.5,1307,1308.5,39654
20120601|2012-05-21 12:30,21,1308.5,1310.5,1307.75,1309,60254
20120601|2012-05-21 13:00,21,1309.25,1310.75,1306.75,1308,63617
20120601|2012-05-21 13:30,21,1307.75,1311.75,1307.75,1311,58410
20120601|2012-05-21 14:00,21,1311,1314.25,1310.75,1313,88315
20120601|2012-05-21 14:30,21,1313,1314.5,1311.5,1314,175695
20120601|2012-05-21 15:00,21,1314,1316,1313.75,1315.75,103376
20120601|2012-05-21 15:30,22,1315.25,1315.5,1313.5,1314.25,10922
20120601|2012-05-21 16:00,22,1314.25,1314.75,1313.75,1314.5,2647
20120601|2012-05-21 17:00,22,1314.25,1315.75,1314,1315,3518
20120601|2012-05-21 17:30,22,1315,1315,1314.5,1314.75,1002
20120601|2012-05-21 18:00,22,1314.75,1315.5,1314.5,1314.75,932
20120601|2012-05-21 18:30,22,1315,1315.5,1314.5,1315.5,3246
20120601|2012-05-21 19:00,22,1315.25,1315.5,1314,1315,3957
20120601|2012-05-21 19:30,22,1314.75,1315,1313.75,1314,1703
20120601|2012-05-21 20:00,22,1314,1314.25,1312.75,1313,4216
20120601|2012-05-21 20:30,22,1313,1314.5,1313,1314.25,2563
20120601|2012-05-21 21:00,22,1314.25,1315.5,1313,1314.75,2712
20120601|2012-05-21 21:30,22,1314.75,1315.25,1314.25,1314.75,992
20120601|2012-05-21 22:00,22,1314.75,1315,1314.5,1315,412
20120601|2012-05-21 22:30,22,1314.75,1314.75,1313.5,1314.25,1282
20120601|2012-05-21 23:00,22,1314,1315.75,1314,1315.5,1234
20120601|2012-05-21 23:30,22,1315.5,1315.75,1314.75,1315,1459
20120601|2012-05-22 00:00,22,1315,1317,1314.75,1316.5,2700
20120601|2012-05-22 00:30,22,1316.25,1318,1316.25,1317.25,4839
20120601|2012-05-22 01:00,22,1317.25,1317.5,1316,1317.5,4786
20120601|2012-05-22 01:30,22,1317.5,1318,1316.5,1317.25,5370
20120601|2012-05-22 02:00,22,1317.25,1318.5,1316.5,1317.5,20800
20120601|2012-05-22 02:30,22,1317.75,1319,1316.25,1317.75,19644
20120601|2012-05-22 03:00,22,1318,1318.75,1317,1317.5,12354
20120601|2012-05-22 03:30,22,1317.25,1318,1314.5,1315.75,21615
20120601|2012-05-22 04:00,22,1315.75,1316,1313,1314,25644
20120601|2012-05-22 04:30,22,1314.25,1315.75,1313,1314.25,15551
20120601|2012-05-22 05:00,22,1314,1314.5,1312.25,1313.75,11745
20120601|2012-05-22 05:30,22,1313.5,1314.5,1312.75,1314.25,10366
20120601|2012-05-22 06:00,22,1314.25,1319,1314,1318.75,28269
20120601|2012-05-22 06:30,22,1318.75,1320,1317.75,1319.5,29552
20120601|2012-05-22 07:00,22,1319.5,1320.25,1318.5,1319,26817
20120601|2012-05-22 07:30,22,1319,1319.25,1315.25,1316.25,46297
20120601|2012-05-22 08:00,22,1316,1317.75,1315.25,1317.25,40861
20120601|2012-05-22 08:30,22,1317.25,1319.5,1313.75,1316.75,197160
20120601|2012-05-22 09:00,22,1317,1324.75,1316.75,1323,193130
20120601|2012-05-22 09:30,22,1323,1326,1322.75,1325.75,178352
20120601|2012-05-22 10:00,22,1325.75,1326.5,1324,1325,162738
20120601|2012-05-22 10:30,22,1325.25,1325.5,1321.5,1322,132924
20120601|2012-05-22 11:00,22,1322,1322.25,1317.5,1321,166458
20120601|2012-05-22 11:30,22,1321,1322.5,1320.25,1321.25,54355
20120601|2012-05-22 12:00,22,1321.5,1323,1319.75,1320,46456
20120601|2012-05-22 12:30,22,1319.75,1321.5,1317.5,1319.5,64323
20120601|2012-05-22 13:00,22,1319.5,1323,1319.5,1321.5,56973
20120601|2012-05-22 13:30,22,1321.25,1322.5,1318.5,1320,64717
20120601|2012-05-22 14:00,22,1319.75,1320.75,1313.75,1313.75,110166
20120601|2012-05-22 14:30,22,1313.75,1315.25,1307.5,1315,324238
20120601|2012-05-22 15:00,22,1315,1317.75,1313.25,1315,89559
20120601|2012-05-22 15:30,23,1315.5,1316,1313.5,1314.5,11492
20120601|2012-05-22 16:00,23,1314.5,1314.75,1313.5,1313.75,1656
20120601|2012-05-22 17:00,23,1313.5,1314.25,1313,1313.75,3396
20120601|2012-05-22 17:30,23,1313.75,1313.75,1312.25,1312.5,2784
20120601|2012-05-22 18:00,23,1312.5,1312.75,1311.25,1311.75,2848
20120601|2012-05-22 18:30,23,1311.5,1311.75,1310.5,1311,4519
20120601|2012-05-22 19:00,23,1311.25,1311.5,1309,1310,6414
20120601|2012-05-22 19:30,23,1310,1310.5,1308.75,1309,3288
20120601|2012-05-22 20:00,23,1309.25,1310,1307.25,1308.75,9721
20120601|2012-05-22 20:30,23,1308.75,1312,1308.5,1312,5306
20120601|2012-05-22 21:00,23,1312.25,1312.75,1310,1310.25,3805
20120601|2012-05-22 21:30,23,1310.5,1311.5,1309,1309.75,2453
20120601|2012-05-22 22:00,23,1309.75,1309.75,1307,1308,4099
20120601|2012-05-22 22:30,23,1308.25,1309.25,1307.75,1308.75,2376
20120601|2012-05-22 23:00,23,1308.75,1309,1307.5,1307.5,2084
20120601|2012-05-22 23:30,23,1307.75,1309.75,1307.75,1308.75,2284
20120601|2012-05-23 00:00,23,1308.5,1309,1307,1307.25,2479
20120601|2012-05-23 00:30,23,1307,1308,1306.5,1308,3932
20120601|2012-05-23 01:00,23,1308,1309.25,1307.25,1308,7920
20120601|2012-05-23 01:30,23,1308,1311,1307.75,1310.25,7667
20120601|2012-05-23 02:00,23,1310.25,1313.25,1309,1313,27478
20120601|2012-05-23 02:30,23,1312.75,1313.25,1309,1310.25,15583
20120601|2012-05-23 03:00,23,1310.25,1311,1305.5,1306.5,27386
20120601|2012-05-23 03:30,23,1306.5,1308.25,1305.5,1307,24041
20120601|2012-05-23 04:00,23,1307.25,1307.25,1305,1305.25,23132
20120601|2012-05-23 04:30,23,1305.25,1306.5,1304.75,1304.75,13127
20120601|2012-05-23 05:00,23,1304.75,1306,1303.75,1305.25,16379
20120601|2012-05-23 05:30,23,1305,1306.25,1303.75,1305.75,13924
20120601|2012-05-23 06:00,23,1305.75,1306.5,1304.75,1306,17355
20120601|2012-05-23 06:30,23,1305.75,1307.75,1305,1307,17250
20120601|2012-05-23 07:00,23,1307,1307.25,1302.25,1304.75,42007
20120601|2012-05-23 07:30,23,1304.75,1309,1303.5,1308,39729
20120601|2012-05-23 08:00,23,1308.25,1309.5,1306.25,1306.75,47477
20120601|2012-05-23 08:30,23,1307,1309.5,1303.25,1307.75,185552
20120601|2012-05-23 09:00,23,1307.75,1310.5,1299.5,1302,218668
20120601|2012-05-23 09:30,23,1302,1302.25,1296,1298,189140
20120601|2012-05-23 10:00,23,1298,1301.5,1296.75,1299.25,122807
20120601|2012-05-23 10:30,23,1299.25,1301.25,1296.25,1297.25,108427
20120601|2012-05-23 11:00,23,1297.5,1297.75,1294,1295,85062
20120601|2012-05-23 11:30,23,1294.75,1299,1294.5,1297.25,71986
20120601|2012-05-23 12:00,23,1297.25,1301.5,1297,1301.25,66449
20120601|2012-05-23 12:30,23,1301.5,1304.25,1300.5,1303.5,96071
20120601|2012-05-23 13:00,23,1303.5,1304,1298.25,1298.25,74301
20120601|2012-05-23 13:30,23,1298.5,1307.25,1297.75,1306.75,110607
20120601|2012-05-23 14:00,23,1306.75,1311.75,1304.75,1310.25,138519
20120601|2012-05-23 14:30,23,1310.25,1319,1310,1317,227806
20120601|2012-05-23 15:00,23,1316.75,1317.5,1314.5,1316,76597
20120601|2012-05-23 15:30,24,1315.75,1316,1314,1314.25,8075
20120601|2012-05-23 16:00,24,1314.5,1316,1314.5,1315.75,1867
20120601|2012-05-23 17:00,24,1316,1316.25,1314.5,1315,2879
20120601|2012-05-23 17:30,24,1315,1316,1314.5,1315.5,1434
20120601|2012-05-23 18:00,24,1315.5,1316,1314.5,1315,2970
20120601|2012-05-23 18:30,24,1315,1315.25,1308.5,1309.25,18432
20120601|2012-05-23 19:00,24,1309.5,1314,1308.75,1314,9490
20120601|2012-05-23 19:30,24,1314,1314,1311,1312.25,3973
20120601|2012-05-23 20:00,24,1312.25,1313.75,1311.75,1313.25,4005
20120601|2012-05-23 20:30,24,1313.5,1315.25,1313.25,1314.75,3300
20120601|2012-05-23 21:00,24,1314.5,1314.75,1312,1312.75,2415
20120601|2012-05-23 21:30,24,1312.75,1316.25,1311.5,1314.75,9041
20120601|2012-05-23 22:00,24,1314.75,1315.25,1313.5,1313.75,2141
20120601|2012-05-23 22:30,24,1313.75,1314.25,1312.75,1313.25,2423
20120601|2012-05-23 23:00,24,1313,1313.75,1311.5,1311.75,1718
20120601|2012-05-23 23:30,24,1312,1312.5,1310.75,1311.25,2640
20120601|2012-05-24 00:00,24,1311.5,1314,1311.25,1313.75,2497
20120601|2012-05-24 00:30,24,1314,1315,1313.75,1314.5,2662
20120601|2012-05-24 01:00,24,1314.25,1314.25,1311,1312.75,5700
20120601|2012-05-24 01:30,24,1312.75,1316.25,1312.75,1314.75,6781
20120601|2012-05-24 02:00,24,1314.5,1314.75,1309.25,1309.5,25558
20120601|2012-05-24 02:30,24,1309.25,1310.75,1306.25,1307.5,37055
20120601|2012-05-24 03:00,24,1307.5,1311.75,1306,1311,32118
20120601|2012-05-24 03:30,24,1311,1314.5,1309.25,1313.5,21332
20120601|2012-05-24 04:00,24,1313.5,1316,1313.25,1316,23477
20120601|2012-05-24 04:30,24,1316,1320.75,1315,1319.75,27881
20120601|2012-05-24 05:00,24,1319.75,1323.5,1319.5,1323,28991
20120601|2012-05-24 05:30,24,1323,1323.5,1320.25,1321.75,21630
20120601|2012-05-24 06:00,24,1321.75,1322,1318.75,1320,22979
20120601|2012-05-24 06:30,24,1320,1321,1317.75,1318.5,16979
20120601|2012-05-24 07:00,24,1318.5,1319.5,1317,1318.5,32869
20120601|2012-05-24 07:30,24,1318.75,1322.5,1316.25,1322.25,72843
20120601|2012-05-24 08:00,24,1322,1323.25,1319.25,1320.75,52056
20120601|2012-05-24 08:30,24,1320.5,1321,1313.75,1315.75,193119
20120601|2012-05-24 09:00,24,1316,1318.75,1314.25,1318.25,150801
20120601|2012-05-24 09:30,24,1318.25,1322.75,1317.5,1319,128588
20120601|2012-05-24 10:00,24,1318.75,1322.5,1317.75,1320,86331
20120601|2012-05-24 10:30,24,1320,1320.25,1315.25,1316,79282
20120601|2012-05-24 11:00,24,1316,1316.5,1311.75,1312.75,107397
20120601|2012-05-24 11:30,24,1312.5,1314.75,1311.5,1313.5,52876
20120601|2012-05-24 12:00,24,1313.5,1316,1312,1312.5,64865
20120601|2012-05-24 12:30,24,1312.5,1313.75,1308.5,1309,81077
20120601|2012-05-24 13:00,24,1308.75,1312,1308.25,1312,70825
20120601|2012-05-24 13:30,24,1312,1313.75,1309,1310.25,69680
20120601|2012-05-24 14:00,24,1310.25,1317,1309.25,1315.5,102444
20120601|2012-05-24 14:30,24,1315.75,1319.25,1314.25,1319.25,132089
20120601|2012-05-24 15:00,24,1319.25,1323.5,1319,1323,81717
20120601|2012-05-24 15:30,25,1322.5,1324.5,1321.75,1323.75,10498
20120601|2012-05-24 16:00,25,1323.75,1324,1322.75,1322.75,2894
20120601|2012-05-24 17:00,25,1323,1323.25,1322,1322,2642
20120601|2012-05-24 17:30,25,1322.25,1322.75,1321,1321.25,3543
20120601|2012-05-24 18:00,25,1321.25,1321.5,1320.5,1320.75,2235
20120601|2012-05-24 18:30,25,1320.75,1322,1320.75,1321.75,1870
20120601|2012-05-24 19:00,25,1321.5,1324,1321.25,1323.5,4038
20120601|2012-05-24 19:30,25,1323.75,1324,1321.5,1321.75,2487
20120601|2012-05-24 20:00,25,1321.5,1323.25,1321.25,1321.75,3862
20120601|2012-05-24 20:30,25,1321.75,1322.5,1319.5,1320.25,5636
20120601|2012-05-24 21:00,25,1320.5,1321.75,1319.75,1320.5,3260
20120601|2012-05-24 21:30,25,1320.5,1320.75,1318.5,1318.75,5496
20120601|2012-05-24 22:00,25,1318.75,1318.75,1316.75,1317.5,6277
20120601|2012-05-24 22:30,25,1317.5,1318,1316.5,1317.5,2970
20120601|2012-05-24 23:00,25,1317.5,1320.25,1317,1319.75,4150
20120601|2012-05-24 23:30,25,1320,1320,1318,1318.75,950
20120601|2012-05-25 00:00,25,1318.75,1319.75,1318.25,1318.25,1519
20120601|2012-05-25 00:30,25,1318,1320,1318,1319.5,1767
20120601|2012-05-25 01:00,25,1319.5,1321.5,1318.75,1321.25,4961
20120601|2012-05-25 01:30,25,1321.25,1323.5,1320.75,1323.25,6813
20120601|2012-05-25 02:00,25,1323.25,1329.75,1322.5,1328.75,48548
20120601|2012-05-25 02:30,25,1329,1329.75,1326.25,1327.75,22637
20120601|2012-05-25 03:00,25,1327.5,1329.75,1326.75,1328,24018
20120601|2012-05-25 03:30,25,1328,1328.75,1325.5,1326,17258
20120601|2012-05-25 04:00,25,1326,1327.5,1325,1326,11495
20120601|2012-05-25 04:30,25,1326,1326.25,1324.25,1325.5,9818
20120601|2012-05-25 05:00,25,1325.5,1327.25,1325,1326.75,9089
20120601|2012-05-25 05:30,25,1326.75,1326.75,1321,1323,22025
20120601|2012-05-25 06:00,25,1322.75,1324.75,1322.25,1323.5,13341
20120601|2012-05-25 06:30,25,1323.5,1324.25,1322,1322.75,11155
20120601|2012-05-25 07:00,25,1322.75,1323.5,1318.5,1319,28818
20120601|2012-05-25 07:30,25,1319.25,1321,1318.25,1318.75,47964
20120601|2012-05-25 08:00,25,1318.5,1320.5,1318,1319,38793
20120601|2012-05-25 08:30,25,1319.25,1322.75,1318,1321.25,173563
20120601|2012-05-25 09:00,25,1321.5,1321.75,1316.75,1319.75,145271
20120601|2012-05-25 09:30,25,1319.75,1322.5,1317.25,1317.75,115593
20120601|2012-05-25 10:00,25,1317.75,1322,1317.75,1321.25,88111
20120601|2012-05-25 10:30,25,1321.25,1321.5,1318.25,1320.75,69143
20120601|2012-05-25 11:00,25,1320.5,1321,1317.25,1317.75,45797
20120601|2012-05-25 11:30,25,1317.5,1319.5,1317.25,1318.25,34064
20120601|2012-05-25 12:00,25,1318.5,1319.5,1317.5,1319.25,29740
20120601|2012-05-25 12:30,25,1319.25,1319.75,1318,1318.5,25193
20120601|2012-05-25 13:00,25,1318.5,1319,1315.25,1316.75,51213
20120601|2012-05-25 13:30,25,1316.5,1317.5,1314.25,1315.5,46452
20120601|2012-05-25 14:00,25,1315.5,1317,1312,1314,64955
20120601|2012-05-25 14:30,25,1313.75,1316.5,1313,1315.75,99105
20120601|2012-05-25 15:00,25,1315.75,1315.75,1313,1314.75,66524
20120601|2012-05-27 17:00,29,1322,1322.5,1320.25,1320.75,6345
20120601|2012-05-27 17:30,29,1320.75,1322,1320.75,1321.75,1407
20120601|2012-05-27 18:00,29,1321.75,1322.5,1321.5,1321.5,2117
20120601|2012-05-27 18:30,29,1321.25,1324,1321.25,1323.75,3443
20120601|2012-05-27 19:00,29,1323.75,1325.5,1322.75,1324.75,5621
20120601|2012-05-27 19:30,29,1324.75,1325.5,1324,1324.25,4080
20120601|2012-05-27 20:00,29,1324.5,1325.5,1324,1325.25,1980
20120601|2012-05-27 20:30,29,1325.25,1326.5,1325,1325.75,5051
20120601|2012-05-27 21:00,29,1325.75,1326,1325,1325,1100
20120601|2012-05-27 21:30,29,1325,1325.5,1324.25,1325.25,1609
20120601|2012-05-27 22:00,29,1325,1326.25,1324.75,1325.25,1062
20120601|2012-05-27 22:30,29,1325.5,1326,1325,1325.5,714
20120601|2012-05-27 23:00,29,1325.5,1326,1325.25,1325.5,813
20120601|2012-05-27 23:30,29,1325.5,1326,1325,1326,744
20120601|2012-05-28 00:00,29,1325.75,1327.5,1325.25,1327.25,1753
20120601|2012-05-28 00:30,29,1327,1328,1327,1327.25,2661
20120601|2012-05-28 01:00,29,1327,1328,1326.25,1326.5,4666
20120601|2012-05-28 01:30,29,1326.75,1327.75,1326,1326,2662
20120601|2012-05-28 02:00,29,1326,1328.5,1324.75,1324.75,10758
20120601|2012-05-28 02:30,29,1325,1327,1324.25,1324.75,8286
20120601|2012-05-28 03:00,29,1324.75,1325.25,1322.75,1324,5906
20120601|2012-05-28 03:30,29,1324,1324.75,1322.75,1324,5593
20120601|2012-05-28 04:00,29,1324,1325,1323.5,1324.5,3862
20120601|2012-05-28 04:30,29,1324.5,1327.5,1323.75,1327.25,8405
20120601|2012-05-28 05:00,29,1327,1328.25,1326,1326.5,5292
20120601|2012-05-28 05:30,29,1326.75,1326.75,1324,1324.75,5504
20120601|2012-05-28 06:00,29,1324.75,1325.5,1324.5,1325.25,2719
20120601|2012-05-28 06:30,29,1325.5,1325.5,1324,1324.25,2248
20120601|2012-05-28 07:00,29,1324.25,1324.25,1323.5,1323.75,2318
20120601|2012-05-28 07:30,29,1323.75,1324.75,1323.5,1324.25,2124
20120601|2012-05-28 08:00,29,1324.25,1324.5,1320.25,1321,8702
20120601|2012-05-28 08:30,29,1321.25,1324,1319.75,1324,14391
20120601|2012-05-28 09:00,29,1324,1324,1319.75,1321.25,8961
20120601|2012-05-28 09:30,29,1321,1323.25,1320.5,1323,5006
20120601|2012-05-28 10:00,29,1323,1323.25,1321,1321.5,4903
20120601|2012-05-28 17:00,29,1321,1322.75,1320.5,1322.5,2472
20120601|2012-05-28 17:30,29,1322.75,1323,1321.5,1321.5,1127
20120601|2012-05-28 18:00,29,1321.5,1322.25,1321,1321.25,798
20120601|2012-05-28 18:30,29,1321.25,1321.5,1319.25,1320,2874
20120601|2012-05-28 19:00,29,1320,1320,1317.5,1319,5527
20120601|2012-05-28 19:30,29,1319,1321,1318.75,1321,2508
20120601|2012-05-28 20:00,29,1321,1323,1320.25,1321.25,2703
20120601|2012-05-28 20:30,29,1321.5,1323.25,1320.5,1322.75,2658
20120601|2012-05-28 21:00,29,1322.75,1322.75,1321.25,1322.25,2275
20120601|2012-05-28 21:30,29,1322.25,1322.5,1321.75,1322.5,888
20120601|2012-05-28 22:00,29,1322.5,1324,1322,1323.75,1750
20120601|2012-05-28 22:30,29,1324,1325,1323.75,1324.5,3002
20120601|2012-05-28 23:00,29,1324.75,1325,1324,1324.75,2947
20120601|2012-05-28 23:30,29,1324.5,1325,1324,1325,1751
20120601|2012-05-29 00:00,29,1324.75,1326.75,1324.75,1326.5,2896
20120601|2012-05-29 00:30,29,1326.25,1327.25,1325.75,1326.75,2755
20120601|2012-05-29 01:00,29,1326.75,1327.25,1325.75,1326.75,4039
20120601|2012-05-29 01:30,29,1326.75,1327.5,1325.75,1326.75,3603
20120601|2012-05-29 02:00,29,1326.75,1328.5,1326,1326.75,19967
20120601|2012-05-29 02:30,29,1326.75,1329,1326.75,1328.75,15975
20120601|2012-05-29 03:00,29,1328.5,1328.75,1325,1325.75,18079
20120601|2012-05-29 03:30,29,1325.5,1326,1323.5,1324.25,19293
20120601|2012-05-29 04:00,29,1324.5,1325.75,1323.75,1325,10674
20120601|2012-05-29 04:30,29,1325,1325.25,1320.5,1321.75,24044
20120601|2012-05-29 05:00,29,1321.75,1323.5,1320.75,1323,14133
20120601|2012-05-29 05:30,29,1323.25,1324.25,1321,1324,14184
20120601|2012-05-29 06:00,29,1324,1324.5,1323,1323.25,11484
20120601|2012-05-29 06:30,29,1323.25,1324.75,1322.5,1323.75,14536
20120601|2012-05-29 07:00,29,1323.75,1324.25,1321.5,1324,23498
20120601|2012-05-29 07:30,29,1324,1324.5,1322,1323.5,28340
20120601|2012-05-29 08:00,29,1323.5,1326.5,1322.5,1325.75,45670
20120601|2012-05-29 08:30,29,1326,1329,1323.75,1327,203038
20120601|2012-05-29 09:00,29,1326,1332.5,1324.5,1331.75,216039
20120601|2012-05-29 09:30,29,1331.75,1333.75,1331,1332.25,121523
20120601|2012-05-29 10:00,29,1332,1332.25,1329.5,1331,98362
20120601|2012-05-29 10:30,29,1331,1331,1323.5,1324.75,217112
20120601|2012-05-29 11:00,29,1324.75,1325.5,1322,1323.75,140267
20120601|2012-05-29 11:30,29,1324,1325.75,1321.75,1323.5,86775
20120601|2012-05-29 12:00,29,1323.5,1324.75,1322.25,1322.5,50885
20120601|2012-05-29 12:30,29,1322.25,1325.75,1321.5,1325.25,54704
20120601|2012-05-29 13:00,29,1325.25,1326.75,1323.5,1325.5,66953
20120601|2012-05-29 13:30,29,1325.5,1327.75,1324.25,1327.25,44117
20120601|2012-05-29 14:00,29,1327.25,1328.75,1326,1328,47412
20120601|2012-05-29 14:30,29,1327.75,1332,1326.25,1331.5,175132
20120601|2012-05-29 15:00,29,1331.25,1334.25,1331,1333.5,100446
20120601|2012-05-29 15:30,30,1333.5,1334.25,1332.25,1332.75,9805
20120601|2012-05-29 16:00,30,1332.75,1332.75,1331.5,1331.75,5348
20120601|2012-05-29 17:00,30,1331.5,1332,1330.25,1330.5,6031
20120601|2012-05-29 17:30,30,1330.5,1330.75,1329.25,1330,4201
20120601|2012-05-29 18:00,30,1329.75,1330.5,1329.75,1329.75,1951
20120601|2012-05-29 18:30,30,1329.75,1330.25,1329,1329.75,3793
20120601|2012-05-29 19:00,30,1329.75,1330.5,1328.5,1329.5,4574
20120601|2012-05-29 19:30,30,1329.5,1329.75,1326,1326.5,9820
20120601|2012-05-29 20:00,30,1326.5,1327.5,1325.75,1326,5549
20120601|2012-05-29 20:30,30,1326,1327,1325.25,1326.5,4634
20120601|2012-05-29 21:00,30,1326.5,1326.75,1325.25,1325.5,3206
20120601|2012-05-29 21:30,30,1325.5,1326.25,1324.75,1325.5,2913
20120601|2012-05-29 22:00,30,1325.75,1327,1325.25,1327,1401
20120601|2012-05-29 22:30,30,1327,1327,1325.25,1325.75,2678
20120601|2012-05-29 23:00,30,1325.75,1327.5,1325.5,1327.25,1882
20120601|2012-05-29 23:30,30,1327.25,1327.75,1326.75,1327.25,2065
20120601|2012-05-30 00:00,30,1327.25,1327.5,1325.75,1326.25,862
20120601|2012-05-30 00:30,30,1326.25,1327.75,1326,1327,1968
20120601|2012-05-30 01:00,30,1327,1327.25,1325.5,1326.25,5927
20120601|2012-05-30 01:30,30,1326,1327.5,1325.75,1325.75,4264
20120601|2012-05-30 02:00,30,1325.75,1326,1323,1324.5,27954
20120601|2012-05-30 02:30,30,1324.25,1326,1322.75,1325.5,19180
20120601|2012-05-30 03:00,30,1325.5,1326,1323.25,1324.25,19375
20120601|2012-05-30 03:30,30,1324.25,1325.25,1323,1323.5,11778
20120601|2012-05-30 04:00,30,1323.5,1324,1320.75,1322.5,26738
20120601|2012-05-30 04:30,30,1322.5,1324.25,1321.75,1323.25,19500
20120601|2012-05-30 05:00,30,1323.25,1324,1320.25,1323.25,33297
20120601|2012-05-30 05:30,30,1323.25,1324,1319.25,1320,19583
20120601|2012-05-30 06:00,30,1319.75,1331,1319.75,1323.25,106345
20120601|2012-05-30 06:30,30,1323.25,1329,1322.75,1324,44523
20120601|2012-05-30 07:00,30,1324.25,1324.5,1321,1323.25,42186
20120601|2012-05-30 07:30,30,1323.25,1323.25,1321,1322.5,36241
20120601|2012-05-30 08:00,30,1322.5,1323,1319.5,1319.75,62786
20120601|2012-05-30 08:30,30,1320,1320.5,1314.5,1316,292133
20120601|2012-05-30 09:00,30,1316,1317.25,1313,1315.75,196624
20120601|2012-05-30 09:30,30,1315.75,1316.75,1312.25,1312.5,144474
20120601|2012-05-30 10:00,30,1312.5,1316.75,1311.75,1315.25,128223
20120601|2012-05-30 10:30,30,1315.25,1315.75,1313,1314,118253
20120601|2012-05-30 11:00,30,1314,1314.5,1309.5,1310.5,90435
20120601|2012-05-30 11:30,30,1310.5,1313.5,1310,1312.75,62284
20120601|2012-05-30 12:00,30,1312.75,1313.25,1310.5,1312.5,46850
20120601|2012-05-30 12:30,30,1312.5,1316,1312.5,1315.5,76820
20120601|2012-05-30 13:00,30,1315.5,1317.25,1313.25,1314.5,68523
20120601|2012-05-30 13:30,30,1314.25,1315.5,1312.75,1313.25,52336
20120601|2012-05-30 14:00,30,1313.25,1315.25,1308.75,1314.5,123852
20120601|2012-05-30 14:30,30,1314.5,1314.75,1311.5,1312.25,130140
20120601|2012-05-30 15:00,30,1312,1313.5,1308,1308.5,91072
20120601|2012-05-30 15:30,31,1309,1309.75,1307.75,1308,7243
20120601|2012-05-30 16:00,31,1308,1308.25,1307.25,1307.75,3523
20120601|2012-05-30 17:00,31,1307.5,1309,1306.5,1308.5,7527
20120601|2012-05-30 17:30,31,1308.75,1309.25,1307.75,1308.25,2077
20120601|2012-05-30 18:00,31,1308.5,1308.75,1307.75,1308,1532
20120601|2012-05-30 18:30,31,1308,1309.25,1307.75,1308.75,2350
20120601|2012-05-30 19:00,31,1308.75,1308.75,1305.25,1307,8661
20120601|2012-05-30 19:30,31,1306.75,1309.5,1306.75,1307.75,4075
20120601|2012-05-30 20:00,31,1307.75,1307.75,1306.25,1306.75,2684
20120601|2012-05-30 20:30,31,1306.75,1308.5,1306,1307.75,2445
20120601|2012-05-30 21:00,31,1307.75,1308,1306.25,1307.75,2248
20120601|2012-05-30 21:30,31,1307.75,1308,1306.5,1307.75,1180
20120601|2012-05-30 22:00,31,1308,1309.25,1307.5,1308.75,2900
20120601|2012-05-30 22:30,31,1308.75,1308.75,1306.5,1306.5,2180
20120601|2012-05-30 23:00,31,1306.75,1308.25,1306.5,1307.75,1756
20120601|2012-05-30 23:30,31,1308,1309,1307.75,1309,1746
20120601|2012-05-31 00:00,31,1308.75,1310.75,1308.75,1310.75,4164
20120601|2012-05-31 00:30,31,1310.5,1312,1310.25,1311.25,5037
20120601|2012-05-31 01:00,31,1311.5,1312.5,1310.5,1311.5,8602
20120601|2012-05-31 01:30,31,1311.75,1312.5,1310.5,1311,6327
20120601|2012-05-31 02:00,31,1310.75,1313.75,1310.5,1311.75,20826
20120601|2012-05-31 02:30,31,1311.5,1313,1309.5,1312.25,23905
20120601|2012-05-31 03:00,31,1312.25,1314.75,1311.5,1314,27358
20120601|2012-05-31 03:30,31,1314,1316.25,1313.75,1314.75,19076
20120601|2012-05-31 04:00,31,1314.75,1316,1314.25,1315,15967
20120601|2012-05-31 04:30,31,1315,1315.75,1314.25,1315,9438
20120601|2012-05-31 05:00,31,1314.75,1315.5,1313.5,1314,10607
20120601|2012-05-31 05:30,31,1314,1314.5,1312.25,1314.25,16473
20120601|2012-05-31 06:00,31,1314.25,1314.75,1312.75,1314,11865
20120601|2012-05-31 06:30,31,1314,1314.75,1312.5,1314.25,18750
20120601|2012-05-31 07:00,31,1314,1314.5,1310,1310.25,47531
20120601|2012-05-31 07:30,31,1310.25,1312,1308.25,1311.75,74230
20120601|2012-05-31 08:00,31,1311.75,1312,1310,1311.25,31300
20120601|2012-05-31 08:30,31,1311.25,1312.75,1302,1303.75,312739
20120601|2012-05-31 09:00,31,1303.75,1304.75,1299.75,1303.25,211903
20120601|2012-05-31 09:30,31,1303,1304.5,1298.75,1300.25,180480
20120601|2012-05-31 10:00,31,1300.25,1301,1297.25,1300.75,176746
20120601|2012-05-31 10:30,31,1300.75,1305.5,1300.25,1302.5,148188
20120601|2012-05-31 11:00,31,1302.5,1311.5,1301.75,1309.75,164280
20120601|2012-05-31 11:30,31,1309.75,1310.75,1307,1308.75,95182
20120601|2012-05-31 12:00,31,1308.75,1313.5,1308.5,1309.75,112795
20120601|2012-05-31 12:30,31,1310,1311.25,1306,1307.25,88159
20120601|2012-05-31 13:00,31,1307,1311.25,1306.5,1309,72287
20120601|2012-05-31 13:30,31,1308.75,1311.5,1308.25,1310.25,68631
20120601|2012-05-31 14:00,31,1310.5,1316.5,1308.5,1315.5,103011
20120601|2012-05-31 14:30,31,1315.75,1319,1308.75,1309.75,281645
20120601|2012-05-31 15:00,31,1309.75,1310,1305.75,1306,124333
20120601|2012-05-31 15:30,1,1306.25,1307,1305.5,1306.75,10306
20120601|2012-05-31 16:00,1,1306.75,1306.75,1305.5,1306.25,3111
20120601|2012-05-31 17:00,1,1306.25,1307.5,1305.75,1306.25,3746
20120601|2012-05-31 17:30,1,1306.25,1307,1306.25,1306.5,753
20120601|2012-05-31 18:00,1,1306.75,1307,1306.25,1306.25,612
20120601|2012-05-31 18:30,1,1306.5,1307.5,1306.25,1307.5,1210
20120601|2012-05-31 19:00,1,1307.25,1307.5,1306.25,1306.75,2831
20120601|2012-05-31 19:30,1,1306.75,1307,1301.5,1302,10053
20120601|2012-05-31 20:00,1,1301.75,1303.5,1299.5,1302.5,17339
20120601|2012-05-31 20:30,1,1302.75,1303.25,1300.75,1302.5,4981
20120601|2012-05-31 21:00,1,1302.25,1303.5,1301.5,1302.75,3042
20120601|2012-05-31 21:30,1,1302.75,1304,1302.25,1303.75,4484
20120601|2012-05-31 22:00,1,1303.75,1304,1302,1302.75,2820
20120601|2012-05-31 22:30,1,1302.5,1302.75,1300.5,1302,3549
20120601|2012-05-31 23:00,1,1302.25,1302.75,1301.25,1302.25,1388
20120601|2012-05-31 23:30,1,1302.5,1303.5,1302.25,1303.5,1347
20120601|2012-06-01 00:00,1,1303.25,1304,1302.75,1303.25,3137
20120601|2012-06-01 00:30,1,1303.25,1304,1302.75,1303.5,2417
20120601|2012-06-01 01:00,1,1303.5,1304.5,1302.25,1303,6781
20120601|2012-06-01 01:30,1,1303.25,1304.25,1302.5,1303.75,3857
20120601|2012-06-01 02:00,1,1304,1305,1300.75,1303.75,26514
20120601|2012-06-01 02:30,1,1304,1304.5,1302,1302.25,18671
20120601|2012-06-01 03:00,1,1302.25,1302.25,1298.75,1299,20559
20120601|2012-06-01 03:30,1,1299,1299.25,1295.5,1295.75,34371
20120601|2012-06-01 04:00,1,1295.75,1295.75,1292.25,1294.5,50254
20120601|2012-06-01 04:30,1,1294.5,1295,1292.25,1293.75,23579
20120601|2012-06-01 05:00,1,1293.75,1294,1291.5,1292.75,25584
20120601|2012-06-01 05:30,1,1292.75,1294.75,1292.5,1294.5,20588
20120601|2012-06-01 06:00,1,1294.25,1296.5,1293.25,1295.5,23319
20120601|2012-06-01 06:30,1,1295.25,1295.75,1293,1294,32320
20120601|2012-06-01 07:00,1,1294,1295.25,1291.5,1292.5,42421
20120601|2012-06-01 07:30,1,1292.5,1292.5,1280,1285.75,259137
20120601|2012-06-01 08:00,1,1285.75,1289,1283.5,1288.25,109486
20120601|2012-06-01 08:30,1,1288.25,1292.75,1285.25,1287,337693
20120601|2012-06-01 09:00,1,1287.25,1291.75,1284.5,1285.5,304801
20120601|2012-06-01 09:30,1,1285.75,1286.25,1283.5,1284,178242
20120601|2012-06-01 10:00,1,1284.25,1285,1281.25,1284,175639
20120601|2012-06-01 10:30,1,1284,1286,1282.5,1285.5,125091
20120601|2012-06-01 11:00,1,1285.5,1287.25,1282.25,1283.25,110685
20120601|2012-06-01 11:30,1,1283.25,1284.25,1281.5,1282.5,62498
20120601|2012-06-01 12:00,1,1282.5,1283.75,1280.5,1280.75,62003
20120601|2012-06-01 12:30,1,1280.75,1281.25,1278,1279.5,121883
20120601|2012-06-01 13:00,1,1279.25,1280.75,1276,1278.75,114544
20120601|2012-06-01 13:30,1,1278.75,1282.25,1277.5,1278,101958
20120601|2012-06-01 14:00,1,1278.25,1280.5,1276,1277.25,107705
20120601|2012-06-01 14:30,1,1277.25,1279,1275.5,1276,278109
20120601|2012-06-01 15:00,1,1276,1276.75,1273.5,1273.75,182805
20120601|2012-06-03 17:00,4,1275,1277.5,1268,1269.75,25503
20120601|2012-06-03 17:30,4,1270,1270.75,1265,1265.25,13268
20120601|2012-06-03 18:00,4,1265.25,1266.5,1262,1263.5,19290
20120601|2012-06-03 18:30,4,1263.25,1265.5,1263.25,1263.75,7805
20120601|2012-06-03 19:00,4,1264,1266,1263.5,1265.5,11919
20120601|2012-06-03 19:30,4,1265.5,1265.5,1263.5,1265,6491
20120601|2012-06-03 20:00,4,1265,1265.5,1263.75,1264,4722
20120601|2012-06-03 20:30,4,1264,1265.75,1264,1264.75,4702
20120601|2012-06-03 21:00,4,1264.75,1266,1264,1265.5,4004
20120601|2012-06-03 21:30,4,1265.75,1268,1264.75,1266.5,7730
20120601|2012-06-03 22:00,4,1266.5,1266.5,1264.5,1264.75,3698
20120601|2012-06-03 22:30,4,1264.75,1266.75,1264.5,1266,4642
20120601|2012-06-03 23:00,4,1266,1267,1264.75,1265.25,4088
20120601|2012-06-03 23:30,4,1265.25,1266.5,1264,1266,3047
20120601|2012-06-04 00:00,4,1266,1266.75,1265,1265.75,2640
20120601|2012-06-04 00:30,4,1265.75,1267.75,1265.5,1266.75,4512
20120601|2012-06-04 01:00,4,1267,1268.5,1266.5,1267,6292
20120601|2012-06-04 01:30,4,1267,1268,1265,1266.75,7889
20120601|2012-06-04 02:00,4,1266.75,1268.25,1265.5,1267.5,18218
20120601|2012-06-04 02:30,4,1267.75,1269.75,1267.75,1268.5,21611
20120601|2012-06-04 03:00,4,1268.5,1269.5,1267.25,1267.75,15555
20120601|2012-06-04 03:30,4,1268,1269.25,1267,1269,14149
20120601|2012-06-04 04:00,4,1268.75,1270.5,1268.5,1270.25,10724
20120601|2012-06-04 04:30,4,1270,1272,1269.5,1270.75,13313
20120601|2012-06-04 05:00,4,1271,1274.5,1270.5,1273.75,17436
20120601|2012-06-04 05:30,4,1274,1277,1273.25,1275.5,19589
20120601|2012-06-04 06:00,4,1275.5,1277.5,1275.25,1275.75,15715
20120601|2012-06-04 06:30,4,1275.75,1278.25,1275,1277.5,29351
20120601|2012-06-04 07:00,4,1277.5,1278.75,1276.25,1277.5,23604
20120601|2012-06-04 07:30,4,1277.5,1277.75,1275.5,1277.5,22941
20120601|2012-06-04 08:00,4,1277.25,1279.5,1277,1277.75,42117
20120601|2012-06-04 08:30,4,1277.75,1281.5,1272.5,1274,272940
20120601|2012-06-04 09:00,4,1274.25,1276.25,1269.5,1274.5,201469
20120601|2012-06-04 09:30,4,1274.5,1277,1272,1275.25,139352
20120601|2012-06-04 10:00,4,1275,1275.75,1271,1271.5,101455
20120601|2012-06-04 10:30,4,1271.25,1272.75,1270.25,1270.5,76897
20120601|2012-06-04 11:00,4,1270.5,1271.75,1265.75,1266.5,110159
20120601|2012-06-04 11:30,4,1266.5,1268.5,1265.75,1267.5,55218
20120601|2012-06-04 12:00,4,1267.75,1269.5,1265.25,1266.5,74286
20120601|2012-06-04 12:30,4,1266.75,1271,1266,1269.75,79062
20120601|2012-06-04 13:00,4,1269.75,1275.25,1268.5,1274.75,98761
20120601|2012-06-04 13:30,4,1275,1279.25,1273.5,1274.75,128275
20120601|2012-06-04 14:00,4,1275,1276.25,1271.25,1274.75,81552
20120601|2012-06-04 14:30,4,1274.75,1278.25,1271.25,1275.75,189013
20120601|2012-06-04 15:00,4,1276,1276.25,1270.75,1272.75,124159
20120601|2012-06-04 15:30,5,1273.25,1274.25,1272.5,1274,6848
20120601|2012-06-04 16:00,5,1274,1274.25,1272,1272.5,2400
20120601|2012-06-04 17:00,5,1272.75,1274,1272.5,1273.75,1932
20120601|2012-06-04 17:30,5,1273.5,1274.75,1273.5,1274.75,2135
20120601|2012-06-04 18:00,5,1274.5,1274.75,1273.75,1274,903
20120601|2012-06-04 18:30,5,1274.25,1275.25,1274,1275.25,2674
20120601|2012-06-04 19:00,5,1275.25,1277.75,1275,1277,8688
20120601|2012-06-04 19:30,5,1277.25,1278,1276.75,1276.75,2665
20120601|2012-06-04 20:00,5,1276.75,1278.75,1276.25,1278,3091
20120601|2012-06-04 20:30,5,1277.75,1279.75,1277.75,1279.25,6295
20120601|2012-06-04 21:00,5,1279,1279.5,1278.5,1279,2058
20120601|2012-06-04 21:30,5,1279,1279.5,1278.5,1279,1472
20120601|2012-06-04 22:00,5,1278.75,1279.25,1277,1277.5,2512
20120601|2012-06-04 22:30,5,1277.5,1277.75,1275.5,1277,2986
20120601|2012-06-04 23:00,5,1276.75,1277.25,1274.75,1275.5,2046
20120601|2012-06-04 23:30,5,1275.75,1278.5,1275.25,1278.25,5219
20120601|2012-06-05 00:00,5,1278,1279.75,1277.25,1278.5,3782
20120601|2012-06-05 00:30,5,1278.5,1279.25,1278.25,1279,2048
20120601|2012-06-05 01:00,5,1279.25,1280.5,1278.75,1279,7674
20120601|2012-06-05 01:30,5,1278.75,1279.5,1276.75,1277.75,5373
20120601|2012-06-05 02:00,5,1277.5,1278,1273.5,1273.75,17206
20120601|2012-06-05 02:30,5,1273.5,1275.75,1273,1274.75,12415
20120601|2012-06-05 03:00,5,1275,1276.75,1273,1273.25,15567
20120601|2012-06-05 03:30,5,1273,1273.5,1269.25,1269.75,22902
20120601|2012-06-05 04:00,5,1270,1272.25,1269.25,1271.25,12929
20120601|2012-06-05 04:30,5,1271.5,1272,1269.25,1269.75,11564
20120601|2012-06-05 05:00,5,1269.75,1271.5,1269.5,1271,7207
20120601|2012-06-05 05:30,5,1270.75,1271.25,1269.75,1270,7425
20120601|2012-06-05 06:00,5,1270,1270.25,1267.5,1269.25,21901
20120601|2012-06-05 06:30,5,1269.25,1272,1268.25,1271.25,19171
20120601|2012-06-05 07:00,5,1271.25,1273.5,1270.75,1272.5,26289
20120601|2012-06-05 07:30,5,1272.5,1275.5,1271.75,1272.75,41046
20120601|2012-06-05 08:00,5,1273,1275,1271.5,1272.25,42623
20120601|2012-06-05 08:30,5,1272.25,1278.75,1271.75,1278.25,193464
20120601|2012-06-05 09:00,5,1278.25,1284.5,1277.75,1282.5,224532
20120601|2012-06-05 09:30,5,1282.5,1283,1277.25,1279,128177
20120601|2012-06-05 10:00,5,1279,1282.25,1277.75,1280.25,91654
20120601|2012-06-05 10:30,5,1280.25,1281.75,1276.25,1276.5,118056
20120601|2012-06-05 11:00,5,1276.5,1279.75,1276.5,1279.25,62980
20120601|2012-06-05 11:30,5,1279.25,1283,1279,1280.25,91135
20120601|2012-06-05 12:00,5,1280.5,1280.75,1278.25,1280.5,44379
20120601|2012-06-05 12:30,5,1280.5,1284,1279.5,1282.5,66418
20120601|2012-06-05 13:00,5,1282.5,1284.75,1281.75,1284,79330
20120601|2012-06-05 13:30,5,1284,1284.75,1281.75,1284,61760
20120601|2012-06-05 14:00,5,1284,1285.75,1282.25,1283.75,80783
20120601|2012-06-05 14:30,5,1283.5,1286.75,1283,1284.25,173202
20120601|2012-06-05 15:00,5,1284,1286,1282,1285.5,84109
20120601|2012-06-05 15:30,6,1285.25,1285.5,1284.5,1284.75,4873
20120601|2012-06-05 16:00,6,1284.75,1285,1283.5,1285,4056
20120601|2012-06-05 17:00,6,1285,1285.25,1283.75,1283.75,2657
20120601|2012-06-05 17:30,6,1284,1285.25,1283,1285.25,2321
20120601|2012-06-05 18:00,6,1285.25,1286.5,1285.25,1286.5,3313
20120601|2012-06-05 18:30,6,1286.5,1290.5,1286,1287.75,14914
20120601|2012-06-05 19:00,6,1287.75,1288.5,1286.5,1286.5,3098
20120601|2012-06-05 19:30,6,1286.5,1289.5,1286.5,1288,6148
20120601|2012-06-05 20:00,6,1287.75,1289.75,1286.75,1288.5,9276
20120601|2012-06-05 20:30,6,1288.5,1290.25,1288.25,1289.75,7096
20120601|2012-06-05 21:00,6,1289.75,1291.5,1289.5,1291.5,7999
20120601|2012-06-05 21:30,6,1291.5,1292.25,1291.25,1291.75,5773
20120601|2012-06-05 22:00,6,1291.75,1293,1291.25,1293,4091
20120601|2012-06-05 22:30,6,1292.75,1296,1292.75,1294.25,10141
20120601|2012-06-05 23:00,6,1294.5,1295,1293.25,1293.75,3054
20120601|2012-06-05 23:30,6,1293.75,1295,1293,1294.5,2037
20120601|2012-06-06 00:00,6,1294.75,1295,1292.5,1292.75,2863
20120601|2012-06-06 00:30,6,1292.75,1293,1291.5,1292,3337
20120601|2012-06-06 01:00,6,1292.25,1292.5,1290.75,1291.5,7467
20120601|2012-06-06 01:30,6,1291.5,1292.5,1291,1292,5346
20120601|2012-06-06 02:00,6,1292.25,1293.25,1289.75,1291,19801
20120601|2012-06-06 02:30,6,1291,1297.25,1290.75,1296.5,31013
20120601|2012-06-06 03:00,6,1296.5,1298.25,1295.5,1297.75,25342
20120601|2012-06-06 03:30,6,1297.75,1300.25,1296.75,1298.75,29330
20120601|2012-06-06 04:00,6,1298.75,1299.25,1297.25,1298.5,16115
20120601|2012-06-06 04:30,6,1298.5,1299.25,1296.5,1296.75,11343
20120601|2012-06-06 05:00,6,1296.75,1299.5,1295.75,1299.25,21024
20120601|2012-06-06 05:30,6,1299,1300.25,1298.25,1299,19318
20120601|2012-06-06 06:00,6,1299,1300.75,1298.25,1299.75,23701
20120601|2012-06-06 06:30,6,1299.75,1300.5,1295.5,1297.5,52498
20120601|2012-06-06 07:00,6,1297.5,1297.5,1294.5,1296,35643
20120601|2012-06-06 07:30,6,1296,1298.25,1289.75,1291.25,140424
20120601|2012-06-06 08:00,6,1291,1294,1290.75,1293.5,74512
20120601|2012-06-06 08:30,6,1293.75,1302,1293.25,1300.75,263343
20120601|2012-06-06 09:00,6,1300.5,1303,1299.5,1300,169193
20120601|2012-06-06 09:30,6,1300,1304.5,1299.75,1304,159581
20120601|2012-06-06 10:00,6,1304,1308,1303.25,1307.5,189389
20120601|2012-06-06 10:30,6,1307.5,1308.75,1306,1307,117941
20120601|2012-06-06 11:00,6,1307.25,1309.25,1307,1308.5,132148
20120601|2012-06-06 11:30,6,1308.5,1310.75,1308,1309,91309
20120601|2012-06-06 12:00,6,1309,1309.5,1307,1308.5,71603
20120601|2012-06-06 12:30,6,1308.5,1309,1306.75,1307,42798
20120601|2012-06-06 13:00,6,1307,1308.5,1305,1307.5,94897
20120601|2012-06-06 13:30,6,1307.25,1309.5,1307,1308.5,70742
20120601|2012-06-06 14:00,6,1308.5,1309.75,1306.75,1307.75,73939
20120601|2012-06-06 14:30,6,1307.5,1314.5,1307,1314.5,273626
20120601|2012-06-06 15:00,6,1314.25,1315.75,1313.5,1315.75,141670
20120601|2012-06-06 15:30,7,1315.25,1316.25,1314.5,1315,10320
20120601|2012-06-06 16:00,7,1315,1316.25,1314.75,1316.25,2755
20120601|2012-06-06 17:00,7,1316,1317.25,1315.25,1317,4329
20120601|2012-06-06 17:30,7,1317,1318.25,1317,1317.25,3557
20120601|2012-06-06 18:00,7,1317.25,1317.5,1316.5,1316.5,1258
20120601|2012-06-06 18:30,7,1316.5,1317.5,1316,1317.25,2079
20120601|2012-06-06 19:00,7,1317.25,1319,1316.75,1318,9968
20120601|2012-06-06 19:30,7,1318.25,1319,1317,1317.5,5350
20120601|2012-06-06 20:00,7,1317.5,1318.25,1316.75,1317.25,4314
20120601|2012-06-06 20:30,7,1317.5,1320,1317.5,1319.5,7541
20120601|2012-06-06 21:00,7,1319.5,1320.75,1318.5,1320.25,6516
20120601|2012-06-06 21:30,7,1320.25,1320.5,1317.5,1318.25,5202
20120601|2012-06-06 22:00,7,1318.5,1319.5,1318,1319.5,2626
20120601|2012-06-06 22:30,7,1319.25,1320,1318.75,1319.25,2869
20120601|2012-06-06 23:00,7,1319.25,1319.75,1316.75,1316.75,3950
20120601|2012-06-06 23:30,7,1317,1318,1317,1317.5,2350
20120601|2012-06-07 00:00,7,1317.5,1318.5,1316.75,1318.25,2643
20120601|2012-06-07 00:30,7,1318.25,1318.75,1318,1318.25,2200
20120601|2012-06-07 01:00,7,1318.25,1318.5,1317,1317.5,6952
20120601|2012-06-07 01:30,7,1317.5,1317.75,1316.25,1316.75,5390
20120601|2012-06-07 02:00,7,1316.75,1319.25,1315.25,1318.5,25185
20120601|2012-06-07 02:30,7,1318.5,1320,1317.5,1318,18425
20120601|2012-06-07 03:00,7,1318,1319,1316.75,1318,12549
20120601|2012-06-07 03:30,7,1318,1319.25,1316,1319.25,21173
20120601|2012-06-07 04:00,7,1319.25,1320.75,1319,1319.75,21662
20120601|2012-06-07 04:30,7,1319.75,1320,1318.25,1319,12972
20120601|2012-06-07 05:00,7,1318.75,1319.25,1317.25,1317.75,11182
20120601|2012-06-07 05:30,7,1318,1320.25,1316,1320,20458
20120601|2012-06-07 06:00,7,1320.25,1328,1319.5,1326,103500
20120601|2012-06-07 06:30,7,1325.75,1326.75,1324,1326,36464
20120601|2012-06-07 07:00,7,1326,1327.5,1325,1325.75,31999
20120601|2012-06-07 07:30,7,1325.5,1326.25,1323.75,1324,46620
20120601|2012-06-07 08:00,7,1324.25,1329.5,1323.75,1329,77450
20120601|2012-06-07 08:30,7,1328.75,1329.5,1326.25,1327,200759
20120601|2012-06-07 09:00,7,1327,1328.25,1318.75,1323.25,266821
20120601|2012-06-07 09:30,7,1323.5,1323.75,1316.75,1319.25,152131
20120601|2012-06-07 10:00,7,1319.25,1321,1316.75,1318.5,121671
20120601|2012-06-07 10:30,7,1318.75,1322.5,1317.75,1320.75,94814
20120601|2012-06-07 11:00,7,1320.75,1323.75,1318.75,1322,100999
20120601|2012-06-07 11:30,7,1322,1322.5,1319.75,1321,49399
20120601|2012-06-07 12:00,7,1321,1325,1320.5,1324.5,52567
20120601|2012-06-07 12:30,7,1324.5,1325,1321.5,1321.75,42793
20120601|2012-06-07 13:00,7,1322,1323.5,1320.5,1323,36338
20120601|2012-06-07 13:30,7,1322.75,1323.5,1321.5,1322.75,26419
20120601|2012-06-07 14:00,7,1322.5,1322.75,1317.5,1318.5,89003
20120601|2012-06-07 14:30,7,1318.5,1319,1312,1314.5,176372
20120601|2012-06-07 15:00,7,1314.5,1316.75,1314.25,1316.25,59213
20120601|2012-06-07 15:30,8,1316.25,1317,1315.75,1316.75,4733
20120601|2012-06-07 16:00,8,1316.75,1318,1316,1316.25,3388
20120601|2012-06-07 17:00,8,1316.25,1317,1316,1316.5,1316
20120601|2012-06-07 17:30,8,1316.5,1317.5,1316.25,1317.25,1628
20120601|2012-06-07 18:00,8,1317.25,1317.75,1317.25,1317.5,1630
20120601|2012-06-07 18:30,8,1317.5,1317.75,1316.5,1316.75,1120
20120601|2012-06-07 19:00,8,1316.5,1316.75,1310.5,1310.5,9295
20120601|2012-06-07 19:30,8,1310.5,1311.75,1310,1310.75,3451
20120601|2012-06-07 20:00,8,1311,1312,1309.5,1311.5,4474
20120601|2012-06-07 20:30,8,1311.5,1311.75,1308.25,1308.25,5349
20120601|2012-06-07 21:00,8,1308.25,1309.75,1308,1308.25,3701
20120601|2012-06-07 21:30,8,1308.25,1311.5,1308,1310.75,2692
20120601|2012-06-07 22:00,8,1311,1311.25,1310.25,1311,1678
20120601|2012-06-07 22:30,8,1311,1312.5,1309.25,1309.25,2536
20120601|2012-06-07 23:00,8,1309.25,1310,1308.75,1309.75,2093
20120601|2012-06-07 23:30,8,1309.75,1311,1309.75,1310.75,696
20120601|2012-06-08 00:00,8,1311,1311,1309,1309.5,1322
20120601|2012-06-08 00:30,8,1309.75,1310,1307.75,1308.75,2391
20120601|2012-06-08 01:00,8,1309,1310.5,1307.5,1308.25,4367
20120601|2012-06-08 01:30,8,1308.5,1311.25,1308,1310,3658
20120601|2012-06-08 02:00,8,1310,1311.75,1306.5,1308.25,12189
20120601|2012-06-08 02:30,8,1308.25,1309.25,1307.25,1308.5,10251
20120601|2012-06-08 03:00,8,1308.5,1308.75,1305.5,1306.25,15211
20120601|2012-06-08 03:30,8,1306.25,1308.75,1305.75,1307.75,7530
20120601|2012-06-08 04:00,8,1307.75,1310.75,1307,1310.75,9587
20120601|2012-06-08 04:30,8,1310.5,1314.75,1310,1313,14080
20120601|2012-06-08 05:00,8,1313,1314.5,1310.75,1310.75,8902
20120601|2012-06-08 05:30,8,1310.75,1311,1307.5,1309,14164
20120601|2012-06-08 06:00,8,1309,1310.25,1308.25,1310,7329
20120601|2012-06-08 06:30,8,1310,1313,1310,1312,10807
20120601|2012-06-08 07:00,8,1312,1314.5,1309.25,1311.25,30848
20120601|2012-06-08 07:30,8,1311,1314,1310.75,1311.5,19658
20120601|2012-06-08 08:00,8,1311.5,1314.75,1311.25,1311.25,23268
20120601|2012-06-08 08:30,8,1311.25,1312.25,1307,1310.25,82104
20120601|2012-06-08 09:00,8,1310.25,1313.25,1309.25,1312.5,62671
20120601|2012-06-08 09:30,8,1312.25,1317.5,1311.75,1317,57324
20120601|2012-06-08 10:00,8,1317,1317.5,1314.25,1315.25,35263
20120601|2012-06-08 10:30,8,1315,1317,1314.5,1314.5,27220
20120601|2012-06-08 11:00,8,1314.5,1316.75,1314.5,1316.5,21670
20120601|2012-06-08 11:30,8,1316.75,1320.25,1316.5,1320,29253
20120601|2012-06-08 12:00,8,1320,1323,1319.75,1321.5,33209
20120601|2012-06-08 12:30,8,1321.5,1322.5,1320.25,1321,16683
20120601|2012-06-08 13:00,8,1321.25,1322,1320.5,1321.75,11554
20120601|2012-06-08 13:30,8,1321.75,1324,1321,1321.75,22932
20120601|2012-06-08 14:00,8,1321.75,1324,1321.5,1322.5,17539
20120601|2012-06-08 14:30,8,1322.5,1325.5,1321.5,1325,53428
20120601|2012-06-08 15:00,8,1325.25,1329.5,1324.25,1329.5,33379
20120601|2012-06-10 17:00,11,1342,1349,1342,1346,15712
20120601|2012-06-10 17:30,11,1346,1346,1344,1344.5,3370
20120601|2012-06-10 18:00,11,1344.5,1344.75,1343.25,1343.75,1442
20120601|2012-06-10 18:30,11,1343.5,1344.25,1341.75,1344.25,3527
20120601|2012-06-10 19:00,11,1344,1344.25,1341.25,1343.5,3184
20120601|2012-06-10 19:30,11,1343.75,1344.25,1342.75,1344,1364
20120601|2012-06-10 20:00,11,1344,1345,1344,1344.25,1432
20120601|2012-06-10 20:30,11,1344.25,1345.25,1344,1344.25,1708
20120601|2012-06-10 21:00,11,1344.25,1344.5,1342.5,1343,1066
20120601|2012-06-10 21:30,11,1343,1343.25,1342.5,1342.75,936
20120601|2012-06-10 22:00,11,1342.75,1343,1342.25,1342.5,1041
20120601|2012-06-10 22:30,11,1342.5,1343.5,1342.5,1342.75,1410
20120601|2012-06-10 23:00,11,1342.75,1343.25,1341.75,1343,1428
20120601|2012-06-10 23:30,11,1343,1344.5,1342.5,1344.25,1727
20120601|2012-06-11 00:00,11,1344.25,1345.5,1344,1344.75,2086
20120601|2012-06-11 00:30,11,1345,1345.5,1344.25,1345.25,1475
20120601|2012-06-11 01:00,11,1345.25,1346.75,1344,1344.5,6070
20120601|2012-06-11 01:30,11,1344.5,1345.25,1343,1343.5,3613
20120601|2012-06-11 02:00,11,1343.75,1343.75,1340.25,1340.5,7487
20120601|2012-06-11 02:30,11,1340.25,1342.75,1340,1341.25,8188
20120601|2012-06-11 03:00,11,1341,1344,1341,1342,7604
20120601|2012-06-11 03:30,11,1342.25,1342.25,1340.25,1340.5,4622
20120601|2012-06-11 04:00,11,1340.5,1342,1339.75,1340.75,2713
20120601|2012-06-11 04:30,11,1340.75,1340.75,1337.75,1338.25,6304
20120601|2012-06-11 05:00,11,1338.25,1339.25,1337.25,1338.25,4825
20120601|2012-06-11 05:30,11,1338.25,1339.5,1337.25,1337.5,3952
20120601|2012-06-11 06:00,11,1337.5,1337.75,1334,1334.5,7319
20120601|2012-06-11 06:30,11,1334.25,1335,1332.25,1334.25,9665
20120601|2012-06-11 07:00,11,1334.25,1335.25,1333,1333.25,9150
20120601|2012-06-11 07:30,11,1333.25,1336.25,1333,1335.25,7154
20120601|2012-06-11 08:00,11,1335.5,1336.5,1334.5,1335.75,8365
20120601|2012-06-11 08:30,11,1335.75,1336.75,1325.75,1326.75,57153
20120601|2012-06-11 09:00,11,1326.75,1329.25,1322.75,1324.5,57695
20120601|2012-06-11 09:30,11,1324.25,1326,1320.25,1321.5,32961
20120601|2012-06-11 10:00,11,1321.75,1322.5,1319.25,1321,28076
20120601|2012-06-11 10:30,11,1321,1324.25,1320.25,1323.25,20485
20120601|2012-06-11 11:00,11,1323,1324.5,1320.75,1321,15523
20120601|2012-06-11 11:30,11,1321.25,1323.5,1321,1323,8398
20120601|2012-06-11 12:00,11,1322.75,1325.75,1322.25,1324,10551
20120601|2012-06-11 12:30,11,1324.25,1324.25,1320.5,1321.5,11635
20120601|2012-06-11 13:00,11,1321.5,1321.5,1316.75,1317.75,14444
20120601|2012-06-11 13:30,11,1317.75,1319.75,1317,1318,10856
20120601|2012-06-11 14:00,11,1318,1318.5,1312.25,1313.25,16840
20120601|2012-06-11 14:30,11,1313.25,1316.5,1307,1309,36891
20120601|2012-06-11 15:00,11,1309,1310.75,1306.25,1307,23988
20120601|2012-06-11 15:30,12,1307.5,1308,1306,1306.75,2075
20120601|2012-06-11 16:00,12,1306.75,1307.5,1305.25,1307.5,674
20120601|2012-06-11 17:00,12,1307.5,1308,1303.75,1305.5,1252
20120601|2012-06-11 17:30,12,1306,1308.75,1305.75,1307.75,842
20120601|2012-06-11 18:00,12,1307.75,1308.25,1307,1307,342
20120601|2012-06-11 18:30,12,1307.25,1307.75,1305.5,1307.5,919
20120601|2012-06-11 19:00,12,1307.75,1307.75,1306.5,1307.5,1839
20120601|2012-06-11 19:30,12,1307.75,1309.75,1307.5,1309,1219
20120601|2012-06-11 20:00,12,1309.25,1309.5,1308.25,1309.5,772
20120601|2012-06-11 20:30,12,1309.5,1311.5,1309.25,1310.5,1232
20120601|2012-06-11 21:00,12,1310.75,1312,1310.5,1312,305
20120601|2012-06-11 21:30,12,1311.75,1312,1310.25,1310.75,511
20120601|2012-06-11 22:00,12,1311,1312.25,1310.25,1312.25,473
20120601|2012-06-11 22:30,12,1312.25,1313.5,1312,1313,789
20120601|2012-06-11 23:00,12,1313,1314,1312.75,1313.75,1188
20120601|2012-06-11 23:30,12,1313.5,1313.5,1312.25,1312.75,622
20120601|2012-06-12 00:00,12,1313,1313,1311,1312.5,701
20120601|2012-06-12 00:30,12,1312.5,1312.75,1311.75,1312.25,792
20120601|2012-06-12 01:00,12,1312.5,1313.25,1312.25,1313.25,1438
20120601|2012-06-12 01:30,12,1313.25,1313.75,1311.5,1312.25,2132
20120601|2012-06-12 02:00,12,1312.25,1315.25,1311.25,1313,6543
20120601|2012-06-12 02:30,12,1313,1315.5,1311.25,1312.5,4252
20120601|2012-06-12 03:00,12,1312.25,1312.25,1308.25,1311.25,4849
20120601|2012-06-12 03:30,12,1311.25,1315.5,1311,1315.25,5533
20120601|2012-06-12 04:00,12,1315.25,1315.75,1312,1312.5,2955
20120601|2012-06-12 04:30,12,1312.75,1314.5,1310.5,1313.25,2774
20120601|2012-06-12 05:00,12,1313.5,1315.75,1313.5,1314.25,2750
20120601|2012-06-12 05:30,12,1314.25,1315.5,1312.75,1313,2559
20120601|2012-06-12 06:00,12,1313.25,1313.5,1311,1311.5,2508
20120601|2012-06-12 06:30,12,1311.25,1312.75,1310.25,1310.75,2915
20120601|2012-06-12 07:00,12,1311,1313,1308.75,1312.25,5279
20120601|2012-06-12 07:30,12,1312.5,1313.25,1309.75,1311,5496
20120601|2012-06-12 08:00,12,1311,1315.25,1311,1312,9456
20120601|2012-06-12 08:30,12,1312.25,1314.25,1309,1311.75,26446
20120601|2012-06-12 09:00,12,1312,1315.5,1306.75,1308.5,26725
20120601|2012-06-12 09:30,12,1308.25,1312,1305.75,1310.5,17127
20120601|2012-06-12 10:00,12,1310.75,1320.5,1310.5,1319,19820
20120601|2012-06-12 10:30,12,1319,1319.75,1316,1316.5,8247
20120601|2012-06-12 11:00,12,1316.25,1318,1314.75,1315.75,6372
20120601|2012-06-12 11:30,12,1315.75,1317.25,1314,1314.5,6346
20120601|2012-06-12 12:00,12,1314.75,1318.75,1314,1316.25,5691
20120601|2012-06-12 12:30,12,1316.5,1318.75,1315.75,1316.25,7357
20120601|2012-06-12 13:00,12,1316.25,1317.5,1315,1316.25,4298
20120601|2012-06-12 13:30,12,1316.5,1320.25,1316.5,1318.5,4354
20120601|2012-06-12 14:00,12,1318.5,1321,1317.25,1320.75,4810
20120601|2012-06-12 14:30,12,1320.75,1324.25,1318.75,1323.5,18642
20120601|2012-06-12 15:00,12,1323.75,1327.25,1323.25,1327,13766
20120601|2012-06-12 15:30,13,1326.25,1326.25,1325,1325,1793
20120601|2012-06-12 16:00,13,1325.25,1325.75,1324.75,1325.25,583
20120601|2012-06-12 17:00,13,1324.75,1325.25,1324.25,1324.25,710
20120601|2012-06-12 17:30,13,1324.5,1325.25,1324.5,1325,67
20120601|2012-06-12 18:00,13,1325,1325.25,1324.25,1324.25,117
20120601|2012-06-12 18:30,13,1324.5,1325.75,1324.25,1324.5,181
20120601|2012-06-12 19:00,13,1324.5,1325,1323.5,1323.75,537
20120601|2012-06-12 19:30,13,1323.5,1323.75,1322.5,1323,768
20120601|2012-06-12 20:00,13,1322.75,1323.5,1322.5,1323.5,520
20120601|2012-06-12 20:30,13,1323.5,1324,1321.25,1322.5,732
20120601|2012-06-12 21:00,13,1322.5,1322.75,1321.25,1322.25,675
20120601|2012-06-12 21:30,13,1321.75,1323,1321.25,1323,343
20120601|2012-06-12 22:00,13,1323,1324.25,1323,1324.25,232
20120601|2012-06-12 22:30,13,1324.25,1324.5,1323.5,1324.5,301
20120601|2012-06-12 23:00,13,1324.25,1324.25,1323.25,1324,362
20120601|2012-06-12 23:30,13,1324,1324.25,1323.5,1324,207
20120601|2012-06-13 00:00,13,1324.25,1324.75,1324.25,1324.5,212
20120601|2012-06-13 00:30,13,1324.25,1324.5,1323.5,1323.75,266
20120601|2012-06-13 01:00,13,1323.75,1325.25,1323.5,1325,881
20120601|2012-06-13 01:30,13,1325.25,1325.75,1323.75,1324,677
20120601|2012-06-13 02:00,13,1323.75,1325.75,1322.5,1324.75,2975
20120601|2012-06-13 02:30,13,1325,1327.25,1323.75,1326,2009
20120601|2012-06-13 03:00,13,1326.25,1326.5,1323.75,1324,2704
20120601|2012-06-13 03:30,13,1324,1324.25,1321.75,1322.75,2017
20120601|2012-06-13 04:00,13,1322.75,1326.25,1322.5,1326,1263
20120601|2012-06-13 04:30,13,1325.75,1326,1321.75,1322.75,1589
20120601|2012-06-13 05:00,13,1323,1325.5,1322.5,1324.75,1406
20120601|2012-06-13 05:30,13,1325,1325.25,1322.75,1323,1093
20120601|2012-06-13 06:00,13,1323,1323.75,1321,1322,2275
20120601|2012-06-13 06:30,13,1322,1324,1321.75,1323.5,2372
20120601|2012-06-13 07:00,13,1323.75,1324,1320.5,1321.25,4370
20120601|2012-06-13 07:30,13,1320.75,1322.5,1316.25,1319.75,7665
20120601|2012-06-13 08:00,13,1320,1320,1318,1319.75,4690
20120601|2012-06-13 08:30,13,1319.5,1320.25,1315,1316.75,14499
20120601|2012-06-13 09:00,13,1316.5,1322.75,1316.5,1321.25,13370
20120601|2012-06-13 09:30,13,1321.25,1327.25,1321.25,1326,14690
20120601|2012-06-13 10:00,13,1326.25,1326.25,1322,1323.75,8297
20120601|2012-06-13 10:30,13,1323.75,1326,1321.75,1322.75,6276
20120601|2012-06-13 11:00,13,1322.75,1322.75,1320,1322.25,9903
20120601|2012-06-13 11:30,13,1322.25,1327.75,1322.25,1325.5,6826
20120601|2012-06-13 12:00,13,1325.25,1326.5,1323.75,1326.25,4194
20120601|2012-06-13 12:30,13,1326.25,1327,1321.75,1322.25,5837
20120601|2012-06-13 13:00,13,1322.25,1323,1320.5,1321.5,4586
20120601|2012-06-13 13:30,13,1321.5,1322,1317,1317.75,6247
20120601|2012-06-13 14:00,13,1317.25,1318.5,1311.25,1311.5,11539
20120601|2012-06-13 14:30,13,1311.5,1315.25,1310.25,1315,11325
20120601|2012-06-13 15:00,13,1315.25,1316.75,1314.75,1315.75,7756
20120601|2012-06-13 15:30,14,1315.75,1316.75,1311.75,1313.25,1656
20120601|2012-06-13 16:00,14,1313.25,1315.5,1313.25,1315,215
20120601|2012-06-13 17:00,14,1315,1316,1314,1315.75,183
20120601|2012-06-13 17:30,14,1315.75,1316,1315,1315.25,138
20120601|2012-06-13 18:00,14,1315.25,1315.5,1314,1315,128
20120601|2012-06-13 18:30,14,1315.25,1316,1314.5,1316,99
20120601|2012-06-13 19:00,14,1316,1317.5,1315.5,1316,305
20120601|2012-06-13 19:30,14,1315.75,1316.75,1314.75,1315.25,333
20120601|2012-06-13 20:00,14,1315.25,1317.25,1314.75,1316.75,226
20120601|2012-06-13 20:30,14,1316.5,1317.5,1316,1317.25,303
20120601|2012-06-13 21:00,14,1317.25,1317.25,1316.5,1316.75,76
20120601|2012-06-13 21:30,14,1316.75,1318.5,1316.75,1318.25,174
20120601|2012-06-13 22:00,14,1318.5,1322,1317.75,1321.25,895
20120601|2012-06-13 22:30,14,1321,1321.5,1320.25,1321.25,218
20120601|2012-06-13 23:00,14,1321,1321.75,1320.75,1321.5,205
20120601|2012-06-13 23:30,14,1321.5,1321.5,1321,1321.25,99
20120601|2012-06-14 00:00,14,1321.25,1321.5,1320.5,1321,249
20120601|2012-06-14 00:30,14,1321,1321.25,1319.5,1320.5,240
20120601|2012-06-14 01:00,14,1320.75,1321.25,1318.25,1318.75,1163
20120601|2012-06-14 01:30,14,1319.25,1320,1318,1318.75,800
20120601|2012-06-14 02:00,14,1319,1321,1316.75,1319.5,2353
20120601|2012-06-14 02:30,14,1319.25,1321.5,1318.25,1319,1965
20120601|2012-06-14 03:00,14,1319,1319,1315.75,1316.75,2585
20120601|2012-06-14 03:30,14,1316.75,1317.5,1314.25,1315.5,3449
20120601|2012-06-14 04:00,14,1315,1317,1314.25,1315.75,1260
20120601|2012-06-14 04:30,14,1315.5,1316.5,1313.75,1315.25,1327
20120601|2012-06-14 05:00,14,1315.25,1317.75,1314.25,1317.75,1776
20120601|2012-06-14 05:30,14,1317.5,1320,1317.25,1318,2707
20120601|2012-06-14 06:00,14,1318.25,1319,1317.25,1317.75,1198
20120601|2012-06-14 06:30,14,1317.75,1319,1314,1315.25,2645
20120601|2012-06-14 07:00,14,1315.25,1316.25,1314.5,1314.75,2708
20120601|2012-06-14 07:30,14,1314.75,1320.25,1312.25,1318.25,4872
20120601|2012-06-14 08:00,14,1318,1319.25,1317,1317.5,2812
20120601|2012-06-14 08:30,14,1317.75,1321.75,1314,1321.5,17167
20120601|2012-06-14 09:00,14,1321.75,1324,1321,1322.25,14530
20120601|2012-06-14 09:30,14,1322.25,1325,1320,1324.5,11900
20120601|2012-06-14 10:00,14,1324.25,1326.75,1323.5,1326.25,7828
20120601|2012-06-14 10:30,14,1326.5,1326.75,1324.25,1324.75,5592
20120601|2012-06-14 11:00,14,1324.75,1326.25,1324.25,1324.75,5920
20120601|2012-06-14 11:30,14,1324.75,1327,1323.75,1326.5,4365
20120601|2012-06-14 12:00,14,1326.5,1328,1324.25,1325,8226
20120601|2012-06-14 12:30,14,1325,1326.75,1324.25,1325.75,4655
20120601|2012-06-14 13:00,14,1325.75,1327,1323,1323.5,4815
20120601|2012-06-14 13:30,14,1323.5,1323.5,1321,1321.25,5475
20120601|2012-06-14 14:00,14,1321,1334.5,1320.75,1324.25,25192
20120601|2012-06-14 14:30,14,1324,1331.75,1323.75,1329.25,17624
20120601|2012-06-14 15:00,14,1329.25,1333.5,1328.75,1332.75,15030
20120601|2012-06-14 15:30,15,1332.25,1334.25,1332,1334.25,419
20120601|2012-06-14 16:00,15,1334,1334.5,1333,1333,711
20120601|2012-06-14 17:00,15,1333,1333,1332,1332,142
20120601|2012-06-14 17:30,15,1332,1333,1331.75,1332.75,141
20120601|2012-06-14 18:00,15,1332.5,1332.75,1332.5,1332.5,51
20120601|2012-06-14 18:30,15,1332.5,1332.5,1331.75,1332.25,437
20120601|2012-06-14 19:00,15,1332,1332.75,1331.5,1332.5,362
20120601|2012-06-14 19:30,15,1332.5,1332.5,1331.25,1331.75,155
20120601|2012-06-14 20:00,15,1332,1332.75,1331.5,1332.25,153
20120601|2012-06-14 20:30,15,1332.25,1334.25,1332.25,1333.75,271
20120601|2012-06-14 21:00,15,1334.25,1335.75,1334.25,1335.5,284
20120601|2012-06-14 21:30,15,1335.5,1335.5,1333.75,1334,108
20120601|2012-06-14 22:00,15,1333.75,1334.75,1333.5,1334.5,86
20120601|2012-06-14 22:30,15,1334.25,1335,1333.75,1334.5,82
20120601|2012-06-14 23:00,15,1334.5,1335,1334.25,1335,46
20120601|2012-06-14 23:30,15,1335.25,1335.5,1334.5,1335.25,383
20120601|2012-06-15 00:00,15,1335.25,1335.5,1333.5,1333.5,110
20120601|2012-06-15 00:30,15,1334,1334.25,1333.5,1334.25,240
20120601|2012-06-15 01:00,15,1334,1334.25,1333.25,1333.75,458
20120601|2012-06-15 01:30,15,1334.25,1335.75,1334,1334.25,756
20120601|2012-06-15 02:00,15,1334.25,1338.5,1333.25,1337.75,2476
20120601|2012-06-15 02:30,15,1337.75,1338.25,1336,1336.25,1386
20120601|2012-06-15 03:00,15,1336.5,1339,1336.25,1338.25,1128
20120601|2012-06-15 03:30,15,1337.75,1338.5,1337.5,1338,538
20120601|2012-06-15 04:00,15,1338,1339.75,1337.25,1338.75,841
20120601|2012-06-15 04:30,15,1339,1339.25,1337.25,1337.5,689
20120601|2012-06-15 05:00,15,1337.75,1337.75,1335,1336,881
20120601|2012-06-15 05:30,15,1336.25,1337.5,1335.5,1337.25,1050
20120601|2012-06-15 06:00,15,1337.5,1338.5,1337,1337.5,1219
20120601|2012-06-15 06:30,15,1337.5,1337.75,1335.75,1336,1399
20120601|2012-06-15 07:00,15,1336,1336,1334,1334,2141
20120601|2012-06-15 07:30,15,1333.75,1335.75,1333.5,1333.5,2147
20120601|2012-06-15 08:00,15,1333.75,1335.75,1332.75,1335.5,2439
20120901|2012-04-17 20:30,18,1378.75,1378.75,1378.25,1378.25,3
20120901|2012-04-17 21:30,18,1378.25,1378.25,1378.25,1378.25,7
20120901|2012-04-17 22:00,18,1380,1380,1380,1380,1
20120901|2012-04-18 00:00,18,1379,1379,1379,1379,1
20120901|2012-04-18 02:30,18,1376.5,1376.5,1376.5,1376.5,1
20120901|2012-04-18 03:00,18,1378.75,1378.75,1378.75,1378.75,1
20120901|2012-04-18 03:30,18,1376.5,1376.5,1376,1376,2
20120901|2012-04-18 04:00,18,1377.25,1377.25,1377.25,1377.25,50
20120901|2012-04-18 06:00,18,1373,1373.5,1373,1373.25,5
20120901|2012-04-18 07:30,18,1373.75,1374,1372,1372,52
20120901|2012-04-18 08:30,18,1374.5,1377.75,1374.5,1377.75,24
20120901|2012-04-18 09:00,18,1376.5,1378,1376.5,1378,7
20120901|2012-04-18 09:30,18,1379,1379,1378.5,1378.5,2
20120901|2012-04-18 10:00,18,1375.25,1375.25,1375.25,1375.25,1
20120901|2012-04-18 10:30,18,1373.75,1375.5,1373.25,1375.5,6
20120901|2012-04-18 11:00,18,1376,1376,1376,1376,3
20120901|2012-04-18 12:00,18,1376.75,1376.75,1375.25,1375.25,3
20120901|2012-04-18 12:30,18,1375.25,1375.25,1372.25,1372.25,5
20120901|2012-04-18 13:00,18,1375.75,1377.25,1375.75,1377.25,4
20120901|2012-04-18 13:30,18,1377.5,1377.5,1377.5,1377.5,1
20120901|2012-04-18 14:00,18,1379,1379,1376,1376,35
20120901|2012-04-18 14:30,18,1375.5,1375.5,1374.5,1375,51
20120901|2012-04-18 15:00,18,1374.75,1374.75,1372,1372,31
20120901|2012-04-18 17:00,19,1373.5,1373.5,1373.5,1373.5,9
20120901|2012-04-18 17:30,19,1373.5,1373.5,1373,1373,4
20120901|2012-04-18 18:00,19,1373.5,1373.5,1373.5,1373.5,1
20120901|2012-04-18 18:30,19,1373.25,1373.25,1373.25,1373.25,1
20120901|2012-04-18 19:00,19,1374,1374,1374,1374,2
20120901|2012-04-18 19:30,19,1374.5,1374.5,1374.5,1374.5,2
20120901|2012-04-18 20:00,19,1376,1376,1376,1376,1
20120901|2012-04-18 20:30,19,1375,1375,1373.75,1373.75,4
20120901|2012-04-18 21:00,19,1375,1375,1375,1375,1
20120901|2012-04-18 22:00,19,1374.25,1374.25,1374.25,1374.25,2
20120901|2012-04-19 01:00,19,1376,1376,1376,1376,5
20120901|2012-04-19 01:30,19,1376.5,1376.5,1376.5,1376.5,1
20120901|2012-04-19 02:00,19,1377.75,1380,1377.75,1380,13
20120901|2012-04-19 02:30,19,1380,1380,1380,1380,2
20120901|2012-04-19 03:00,19,1380.25,1381.5,1380.25,1381.5,3
20120901|2012-04-19 03:30,19,1380,1383,1376.25,1377.75,86
20120901|2012-04-19 04:00,19,1379.25,1379.25,1379,1379,2
20120901|2012-04-19 05:00,19,1379.75,1379.75,1379.75,1379.75,1
20120901|2012-04-19 05:30,19,1379,1379,1379,1379,1
20120901|2012-04-19 06:00,19,1373.75,1373.75,1373.5,1373.5,3
20120901|2012-04-19 06:30,19,1373.5,1375.5,1373.5,1375.5,31
20120901|2012-04-19 07:00,19,1376,1378.25,1376,1378.25,9
20120901|2012-04-19 07:30,19,1375,1375,1371.5,1372,63
20120901|2012-04-19 08:00,19,1373.75,1375.25,1373.75,1375.25,2
20120901|2012-04-19 08:30,19,1374.5,1377.75,1371.25,1376.5,17
20120901|2012-04-19 09:00,19,1375.5,1376,1368.75,1372.5,28
20120901|2012-04-19 09:30,19,1372.25,1379.75,1372.25,1378.25,11
20120901|2012-04-19 10:00,19,1377.5,1379,1375.5,1375.5,8
20120901|2012-04-19 10:30,19,1373.25,1377,1373,1377,7
20120901|2012-04-19 11:00,19,1373,1373,1369.5,1369.5,8
20120901|2012-04-19 11:30,19,1369,1369.25,1369,1369.25,2
20120901|2012-04-19 12:00,19,1369,1370.75,1367,1368.25,7
20120901|2012-04-19 12:30,19,1369.25,1369.5,1366.5,1366.5,6
20120901|2012-04-19 13:00,19,1365.75,1365.75,1364.25,1364.25,5
20120901|2012-04-19 13:30,19,1364,1364,1359.25,1362.75,11
20120901|2012-04-19 14:00,19,1364.25,1365.5,1361.5,1364.5,19
20120901|2012-04-19 14:30,19,1364.75,1368,1364.5,1366,24
20120901|2012-04-19 15:00,19,1367.25,1368.25,1365.75,1365.75,4
20120901|2012-04-19 18:00,20,1367.5,1367.5,1367.5,1367.5,2
20120901|2012-04-19 20:30,20,1366.25,1366.25,1366.25,1366.25,1
20120901|2012-04-19 22:00,20,1368,1368,1368,1368,1
20120901|2012-04-19 23:00,20,1367.25,1367.5,1367.25,1367.5,2
20120901|2012-04-20 01:00,20,1367.25,1367.25,1367.25,1367.25,4
20120901|2012-04-20 01:30,20,1368.75,1368.75,1368.75,1368.75,1
20120901|2012-04-20 02:00,20,1367.75,1367.75,1366,1366,4
20120901|2012-04-20 02:30,20,1370.5,1370.5,1370.5,1370.5,1
20120901|2012-04-20 03:00,20,1370.5,1371.25,1370.5,1371,101
20120901|2012-04-20 03:30,20,1367,1367,1366,1367,14
20120901|2012-04-20 05:00,20,1373,1373,1373,1373,1
20120901|2012-04-20 05:30,20,1373.5,1374,1373.5,1374,2
20120901|2012-04-20 06:00,20,1371,1371,1371,1371,1
20120901|2012-04-20 06:30,20,1372.75,1372.75,1372.75,1372.75,2
20120901|2012-04-20 07:00,20,1373,1374,1372.5,1372.5,14
20120901|2012-04-20 08:00,20,1372.5,1372.5,1372.5,1372.5,1
20120901|2012-04-20 08:30,20,1371.25,1373.75,1370.75,1373.5,21
20120901|2012-04-20 09:00,20,1374.25,1374.75,1371,1374.75,15
20120901|2012-04-20 09:30,20,1376.25,1376.5,1374.5,1375.75,117
20120901|2012-04-20 10:00,20,1375.5,1375.75,1374.75,1374.75,29
20120901|2012-04-20 10:30,20,1375,1375,1375,1375,1
20120901|2012-04-20 11:00,20,1376.25,1376.5,1376.25,1376.5,3
20120901|2012-04-20 11:30,20,1376,1376,1375.5,1375.5,3
20120901|2012-04-20 12:00,20,1373.75,1373.75,1373.25,1373.25,3
20120901|2012-04-20 12:30,20,1372.25,1372.25,1370.5,1370.75,5
20120901|2012-04-20 13:00,20,1370.75,1370.75,1369.75,1370.25,3
20120901|2012-04-20 13:30,20,1370.5,1370.5,1370.5,1370.5,1
20120901|2012-04-20 14:00,20,1368.75,1370.25,1367.5,1370.25,16
20120901|2012-04-20 14:30,20,1369,1369.5,1367.75,1367.75,8
20120901|2012-04-20 15:00,20,1368.5,1368.5,1368.5,1368.5,3
20120901|2012-04-22 17:30,23,1367,1367,1367,1367,1
20120901|2012-04-22 19:00,23,1367.25,1367.25,1367.25,1367.25,2
20120901|2012-04-22 19:30,23,1367.75,1367.75,1366.5,1366.5,4
20120901|2012-04-22 20:00,23,1366,1366,1366,1366,2
20120901|2012-04-22 20:30,23,1365,1366,1365,1366,4
20120901|2012-04-22 21:00,23,1365.75,1365.75,1365.75,1365.75,1
20120901|2012-04-22 22:00,23,1367.25,1367.25,1367.25,1367.25,2
20120901|2012-04-22 22:30,23,1366.5,1366.5,1366.5,1366.5,1
20120901|2012-04-23 01:00,23,1366.25,1366.25,1366.25,1366.25,3
20120901|2012-04-23 02:00,23,1362.5,1362.5,1360.25,1360.25,18
20120901|2012-04-23 02:30,23,1360,1361.25,1358,1358.5,29
20120901|2012-04-23 03:00,23,1357.5,1358.25,1355,1358.25,13
20120901|2012-04-23 03:30,23,1357.75,1357.75,1356,1356,3
20120901|2012-04-23 04:00,23,1355.5,1355.5,1354,1354,2
20120901|2012-04-23 04:30,23,1354.75,1354.75,1354.75,1354.75,6
20120901|2012-04-23 05:00,23,1356.25,1356.25,1355.5,1355.5,2
20120901|2012-04-23 05:30,23,1355.5,1355.5,1355.5,1355.5,2
20120901|2012-04-23 06:00,23,1355,1355,1355,1355,4
20120901|2012-04-23 06:30,23,1354.75,1355.25,1354.75,1355.25,3
20120901|2012-04-23 07:00,23,1355,1355,1354,1354.5,10
20120901|2012-04-23 07:30,23,1355.25,1356,1355.25,1356,5
20120901|2012-04-23 08:00,23,1354.75,1354.75,1354.5,1354.5,5
20120901|2012-04-23 08:30,23,1353,1354.25,1350,1351,29
20120901|2012-04-23 09:00,23,1349.25,1350.5,1348,1350.5,57
20120901|2012-04-23 09:30,23,1350.5,1351,1349,1350.75,7
20120901|2012-04-23 10:00,23,1351.75,1352,1351.5,1351.5,12
20120901|2012-04-23 10:30,23,1351.25,1352.75,1351.25,1352,55
20120901|2012-04-23 11:00,23,1353,1354,1353,1354,27
20120901|2012-04-23 12:00,23,1352.75,1352.75,1352.75,1352.75,24
20120901|2012-04-23 12:30,23,1354,1354,1354,1354,2
20120901|2012-04-23 13:00,23,1351.5,1354.75,1350.75,1354.75,3
20120901|2012-04-23 13:30,23,1356,1356.5,1354.25,1354.25,12
20120901|2012-04-23 14:00,23,1355.25,1355.25,1355.25,1355.25,1
20120901|2012-04-23 14:30,23,1356.25,1356.25,1356,1356,4
20120901|2012-04-23 15:00,23,1356.25,1357.25,1356.25,1356.5,8
20120901|2012-04-23 15:30,24,1357.75,1357.75,1357.75,1357.75,1
20120901|2012-04-23 17:30,24,1358.25,1358.25,1358.25,1358.25,1
20120901|2012-04-23 18:30,24,1357.25,1357.25,1357.25,1357.25,1
20120901|2012-04-23 19:00,24,1357.5,1358.25,1357.5,1358.25,3
20120901|2012-04-23 19:30,24,1359,1359.25,1359,1359.25,5
20120901|2012-04-23 21:00,24,1360,1361.25,1360,1361.25,7
20120901|2012-04-23 21:30,24,1358.5,1358.5,1358.5,1358.5,2
20120901|2012-04-24 00:00,24,1358.75,1358.75,1358.75,1358.75,2
20120901|2012-04-24 00:30,24,1360,1360,1360,1360,2
20120901|2012-04-24 01:00,24,1359.25,1360.75,1359.25,1360.75,6
20120901|2012-04-24 01:30,24,1360,1360,1359,1359,6
20120901|2012-04-24 02:00,24,1360.5,1360.5,1358.75,1359.75,16
20120901|2012-04-24 02:30,24,1359.5,1361,1359.5,1361,10
20120901|2012-04-24 03:00,24,1361,1362,1360.25,1362,14
20120901|2012-04-24 03:30,24,1362,1362,1361,1361,3
20120901|2012-04-24 04:30,24,1362.5,1362.5,1361.5,1361.75,10
20120901|2012-04-24 05:00,24,1360.5,1360.5,1359.25,1359.25,47
20120901|2012-04-24 05:30,24,1361.25,1361.25,1361.25,1361.25,1
20120901|2012-04-24 06:30,24,1361.25,1361.25,1360.5,1360.5,2
20120901|2012-04-24 07:00,24,1361.5,1361.5,1360.75,1360.75,5
20120901|2012-04-24 07:30,24,1358,1358,1356.75,1356.75,11
20120901|2012-04-24 08:00,24,1355,1356.5,1354.5,1356.25,6
20120901|2012-04-24 08:30,24,1358,1360.5,1356.75,1358,16
20120901|2012-04-24 09:00,24,1358.75,1363.75,1358.75,1361.5,9
20120901|2012-04-24 09:30,24,1363.5,1363.5,1361.75,1362.5,58
20120901|2012-04-24 10:00,24,1364,1364,1361.75,1361.75,3
20120901|2012-04-24 10:30,24,1364.25,1364.25,1361.75,1361.75,2
20120901|2012-04-24 11:00,24,1363,1363,1363,1363,1
20120901|2012-04-24 11:30,24,1363.25,1363.25,1359.5,1359.5,26
20120901|2012-04-24 12:00,24,1361,1361,1359.5,1359.75,35
20120901|2012-04-24 12:30,24,1361,1361,1358.5,1358.5,12
20120901|2012-04-24 13:00,24,1358,1358.75,1357.5,1357.5,31
20120901|2012-04-24 13:30,24,1358.25,1360,1358.25,1360,11
20120901|2012-04-24 14:00,24,1359.75,1361.5,1359.75,1361.25,10
20120901|2012-04-24 14:30,24,1360.75,1360.75,1360.75,1360.75,10
20120901|2012-04-24 15:00,24,1362.75,1364,1362.75,1364,5
20120901|2012-04-24 15:30,25,1365,1373,1364.5,1370,89
20120901|2012-04-24 16:00,25,1368.75,1370,1368.5,1370,15
20120901|2012-04-24 18:00,25,1368.75,1368.75,1368.75,1368.75,2
20120901|2012-04-24 18:30,25,1369.25,1369.25,1369.25,1369.25,1
20120901|2012-04-24 19:00,25,1368.5,1368.5,1368.5,1368.5,1
20120901|2012-04-24 20:00,25,1367.5,1367.5,1367.5,1367.5,1
20120901|2012-04-24 22:00,25,1368.5,1368.5,1368.5,1368.5,14
20120901|2012-04-25 00:30,25,1368,1368,1368,1368,2
20120901|2012-04-25 01:00,25,1367.5,1369.25,1367.5,1369.25,5
20120901|2012-04-25 01:30,25,1369,1369,1369,1369,6
20120901|2012-04-25 02:00,25,1370,1371.5,1370,1371,20
20120901|2012-04-25 02:30,25,1372,1372.5,1372,1372.25,21
20120901|2012-04-25 03:00,25,1372.25,1374.75,1372.25,1374.75,43
20120901|2012-04-25 03:30,25,1374,1374,1372.75,1372.75,19
20120901|2012-04-25 04:00,25,1374.5,1374.5,1373.5,1373.5,4
20120901|2012-04-25 05:30,25,1372.75,1373.25,1372.75,1373.25,7
20120901|2012-04-25 06:00,25,1374,1374.5,1374,1374,3
20120901|2012-04-25 06:30,25,1373,1373,1372.25,1372.5,3
20120901|2012-04-25 07:00,25,1372.75,1372.75,1372.75,1372.75,7
20120901|2012-04-25 07:30,25,1371.75,1372.25,1370.5,1372.25,11
20120901|2012-04-25 08:00,25,1372,1374.5,1372,1374.25,7
20120901|2012-04-25 08:30,25,1374.75,1380,1374.25,1378.5,28
20120901|2012-04-25 09:00,25,1379,1379,1376,1377.25,54
20120901|2012-04-25 09:30,25,1377,1377,1376,1376.25,6
20120901|2012-04-25 10:00,25,1375.75,1376.5,1374.25,1376.5,7
20120901|2012-04-25 10:30,25,1375.25,1375.25,1375.25,1375.25,1
20120901|2012-04-25 11:00,25,1375.5,1376,1375.25,1376,50
20120901|2012-04-25 11:30,25,1375,1377.25,1373.75,1377.25,12
20120901|2012-04-25 12:00,25,1378,1379,1378,1378.25,49
20120901|2012-04-25 12:30,25,1378,1378,1377.5,1377.5,26
20120901|2012-04-25 13:00,25,1376.5,1380,1376,1379.5,21
20120901|2012-04-25 13:30,25,1379.5,1379.5,1376.5,1378.75,20
20120901|2012-04-25 14:00,25,1381,1381,1378,1378,3
20120901|2012-04-25 14:30,25,1378.25,1380.75,1378.25,1380,7
20120901|2012-04-25 15:00,25,1380.75,1381,1380.75,1381,4
20120901|2012-04-25 15:30,26,1380,1381,1380,1381,2
20120901|2012-04-25 16:00,26,1381,1381,1381,1381,1
20120901|2012-04-25 17:00,26,1381.25,1381.25,1381.25,1381.25,1
20120901|2012-04-25 18:30,26,1381,1381.25,1381,1381.25,2
20120901|2012-04-25 19:00,26,1380.75,1380.75,1380.5,1380.5,3
20120901|2012-04-25 19:30,26,1381.25,1381.25,1381.25,1381.25,2
20120901|2012-04-25 20:00,26,1381.25,1382.25,1381.25,1382.25,4
20120901|2012-04-25 20:30,26,1382.25,1382.25,1382,1382,4
20120901|2012-04-25 21:00,26,1382,1382.25,1382,1382.25,5
20120901|2012-04-25 21:30,26,1382,1382,1382,1382,2
20120901|2012-04-25 22:00,26,1383,1383,1381.75,1381.75,5
20120901|2012-04-26 00:00,26,1381,1381,1380.25,1380.25,4
20120901|2012-04-26 00:30,26,1380.25,1380.25,1380.25,1380.25,2
20120901|2012-04-26 01:00,26,1381.25,1381.25,1381.25,1381.25,2
20120901|2012-04-26 01:30,26,1382.75,1382.75,1382.5,1382.5,8
20120901|2012-04-26 02:00,26,1382,1385.25,1381,1385,22
20120901|2012-04-26 02:30,26,1386,1386,1384,1384,21
20120901|2012-04-26 03:00,26,1384.25,1384.25,1383.25,1383.25,13
20120901|2012-04-26 03:30,26,1384.75,1385.25,1383,1383,19
20120901|2012-04-26 04:00,26,1381.25,1381.25,1381.25,1381.25,6
20120901|2012-04-26 04:30,26,1380.25,1380.25,1379,1379.75,5
20120901|2012-04-26 05:00,26,1378.5,1379.5,1378.5,1378.75,9
20120901|2012-04-26 05:30,26,1378.25,1379.25,1377.75,1379.25,20
20120901|2012-04-26 06:00,26,1379,1379.5,1379,1379.5,5
20120901|2012-04-26 06:30,26,1379.5,1380,1379.5,1379.5,8
20120901|2012-04-26 07:00,26,1378,1378,1378,1378,1
20120901|2012-04-26 07:30,26,1377,1377.5,1375,1376.75,22
20120901|2012-04-26 08:00,26,1376,1377.25,1376,1377.25,4
20120901|2012-04-26 08:30,26,1377,1380.25,1377,1379,35
20120901|2012-04-26 09:00,26,1380,1382.75,1380,1381,35
20120901|2012-04-26 09:30,26,1380.5,1382.25,1379.75,1379.75,5
20120901|2012-04-26 10:00,26,1380.5,1382,1380.5,1382,4
20120901|2012-04-26 10:30,26,1382.5,1382.5,1382,1382,4
20120901|2012-04-26 11:00,26,1382.5,1382.5,1382.5,1382.5,1
20120901|2012-04-26 11:30,26,1382.25,1382.25,1382,1382,5
20120901|2012-04-26 12:00,26,1382.25,1385.25,1382.25,1385.25,8
20120901|2012-04-26 12:30,26,1385.5,1388,1385.5,1388,11
20120901|2012-04-26 13:00,26,1388.75,1390.5,1388,1389.5,65
20120901|2012-04-26 13:30,26,1390,1390.75,1389.75,1390,8
20120901|2012-04-26 14:00,26,1390.25,1391.5,1390.25,1390.75,20
20120901|2012-04-26 14:30,26,1390.25,1390.5,1388.5,1390,17
20120901|2012-04-26 15:00,26,1390,1391,1390,1391,21
20120901|2012-04-26 15:30,27,1390,1392.75,1390,1390.5,40
20120901|2012-04-26 16:00,27,1388.25,1388.25,1385.75,1385.75,11
20120901|2012-04-26 17:00,27,1384.5,1384.5,1383,1383,3
20120901|2012-04-26 17:30,27,1383,1384,1383,1383.75,4
20120901|2012-04-26 18:00,27,1384.25,1384.25,1384,1384,2
20120901|2012-04-26 18:30,27,1385,1385,1384,1384,4
20120901|2012-04-26 19:00,27,1385.5,1385.5,1385.5,1385.5,1
20120901|2012-04-26 19:30,27,1386.5,1386.5,1386.5,1386.5,2
20120901|2012-04-26 20:00,27,1386.75,1386.75,1386.75,1386.75,1
20120901|2012-04-26 20:30,27,1386.25,1386.5,1385.75,1386.5,3
20120901|2012-04-26 21:00,27,1385.75,1385.75,1385.5,1385.5,4
20120901|2012-04-26 21:30,27,1385.25,1385.25,1385.25,1385.25,2
20120901|2012-04-26 22:00,27,1385.75,1386,1385,1385,7
20120901|2012-04-26 22:30,27,1385.25,1386.25,1385.25,1386.25,2
20120901|2012-04-26 23:00,27,1386.25,1386.25,1384.75,1385,6
20120901|2012-04-26 23:30,27,1384.75,1385.25,1384.75,1385.25,3
20120901|2012-04-27 00:00,27,1384.75,1384.75,1384.5,1384.5,3
20120901|2012-04-27 00:30,27,1385.25,1385.25,1384.75,1384.75,4
20120901|2012-04-27 01:00,27,1384.25,1384.25,1382.75,1384,12
20120901|2012-04-27 01:30,27,1382.5,1382.5,1382.5,1382.5,2
20120901|2012-04-27 02:00,27,1381,1383.25,1381,1383.25,21
20120901|2012-04-27 02:30,27,1384,1387.75,1384,1387.75,3
20120901|2012-04-27 03:00,27,1388,1388,1386.25,1387.25,5
20120901|2012-04-27 03:30,27,1387.25,1388.5,1387.25,1388.5,4
20120901|2012-04-27 04:00,27,1389,1389.75,1387.5,1389.5,12
20120901|2012-04-27 04:30,27,1390.25,1390.25,1389,1389.25,33
20120901|2012-04-27 05:00,27,1388.5,1389.5,1388.25,1389.5,20
20120901|2012-04-27 05:30,27,1390,1390.75,1390,1390.75,4
20120901|2012-04-27 06:00,27,1391.5,1392,1390.75,1390.75,7
20120901|2012-04-27 06:30,27,1390,1392.5,1390,1392.5,10
20120901|2012-04-27 07:00,27,1393,1395,1393,1394.25,16
20120901|2012-04-27 07:30,27,1393.75,1394.5,1391,1394.5,17
20120901|2012-04-27 08:00,27,1396,1396.25,1394.75,1395,15
20120901|2012-04-27 08:30,27,1394,1394,1389,1391.5,21
20120901|2012-04-27 09:00,27,1389.75,1389.75,1387,1388.75,10
20120901|2012-04-27 09:30,27,1389.25,1391,1389.25,1391,12
20120901|2012-04-27 10:00,27,1391,1392,1391,1391.5,10
20120901|2012-04-27 10:30,27,1391.25,1391.25,1391.25,1391.25,1
20120901|2012-04-27 11:00,27,1391.75,1391.75,1391.75,1391.75,1
20120901|2012-04-27 11:30,27,1391.75,1392,1391.75,1392,3
20120901|2012-04-27 12:00,27,1392.5,1393.5,1392.5,1392.75,48
20120901|2012-04-27 12:30,27,1393.75,1396.25,1393.75,1394.75,67
20120901|2012-04-27 13:00,27,1394.5,1395,1394.25,1395,3
20120901|2012-04-27 13:30,27,1393,1393,1393,1393,1
20120901|2012-04-27 14:00,27,1393.25,1395,1393.25,1394.25,10
20120901|2012-04-27 14:30,27,1393.25,1393.75,1392.25,1393.75,10
20120901|2012-04-27 15:00,27,1392.25,1392.25,1390.75,1392,15
20120901|2012-04-29 17:00,30,1394.75,1395.75,1394.75,1395.5,16
20120901|2012-04-29 17:30,30,1395.5,1395.5,1394.25,1394.25,4
20120901|2012-04-29 18:00,30,1394,1394,1393.75,1393.75,6
20120901|2012-04-29 19:00,30,1393.25,1393.25,1391.75,1391.75,3
20120901|2012-04-29 20:00,30,1392.75,1393.75,1392.75,1393.5,4
20120901|2012-04-29 21:30,30,1394.25,1394.25,1394,1394,2
20120901|2012-04-29 22:00,30,1394.5,1394.5,1394.5,1394.5,1
20120901|2012-04-29 23:30,30,1394.5,1394.5,1394,1394,4
20120901|2012-04-30 01:00,30,1394.75,1395.5,1394.75,1395.5,3
20120901|2012-04-30 02:30,30,1393.75,1394,1393.75,1394,12
20120901|2012-04-30 03:00,30,1391,1391.25,1391,1391.25,2
20120901|2012-04-30 04:00,30,1391,1391,1391,1391,2
20120901|2012-04-30 04:30,30,1391.75,1391.75,1391.75,1391.75,1
20120901|2012-04-30 05:00,30,1390,1390.5,1390,1390.5,2
20120901|2012-04-30 06:00,30,1390,1390,1390,1390,8
20120901|2012-04-30 07:00,30,1388.75,1388.75,1388.75,1388.75,1
20120901|2012-04-30 08:00,30,1390,1390,1389,1389.25,3
20120901|2012-04-30 08:30,30,1389.5,1389.5,1385.25,1385.25,24
20120901|2012-04-30 09:00,30,1386,1388.25,1386,1388.25,12
20120901|2012-04-30 09:30,30,1385.5,1386,1384.75,1385.75,7
20120901|2012-04-30 10:00,30,1386,1387,1386,1387,3
20120901|2012-04-30 10:30,30,1385,1386.25,1385,1386.25,3
20120901|2012-04-30 11:00,30,1386,1386,1386,1386,2
20120901|2012-04-30 11:30,30,1386,1387,1386,1387,9
20120901|2012-04-30 12:00,30,1387,1387,1386.25,1386.25,3
20120901|2012-04-30 12:30,30,1385,1386,1385,1385.5,5
20120901|2012-04-30 13:00,30,1385,1385,1385,1385,1
20120901|2012-04-30 13:30,30,1383.5,1384.5,1383.5,1384.5,5
20120901|2012-04-30 14:00,30,1385.25,1385.5,1385.25,1385.5,6
20120901|2012-04-30 14:30,30,1385.5,1387.5,1385.5,1386.75,10
20120901|2012-04-30 15:00,30,1386.5,1388,1386.5,1388,2
20120901|2012-04-30 16:00,1,1389,1389,1389,1389,1
20120901|2012-04-30 19:00,1,1388,1388,1388,1388,1
20120901|2012-04-30 19:30,1,1388.5,1388.5,1388.5,1388.5,1
20120901|2012-04-30 21:00,1,1389,1389,1389,1389,1
20120901|2012-04-30 23:30,1,1390,1390,1390,1390,1
20120901|2012-05-01 00:00,1,1388.75,1388.75,1388.75,1388.75,1
20120901|2012-05-01 01:00,1,1388,1388,1388,1388,1
20120901|2012-05-01 04:30,1,1386,1386,1386,1386,1
20120901|2012-05-01 06:30,1,1389,1389,1389,1389,1
20120901|2012-05-01 07:00,1,1387.25,1387.25,1387.25,1387.25,6
20120901|2012-05-01 08:00,1,1387,1387,1386.5,1386.5,2
20120901|2012-05-01 08:30,1,1387,1388.75,1385,1385,62
20120901|2012-05-01 09:00,1,1389,1400,1389,1400,131
20120901|2012-05-01 09:30,1,1400,1401,1399.25,1400.5,13
20120901|2012-05-01 10:00,1,1400.25,1401.75,1400.25,1401.75,20
20120901|2012-05-01 10:30,1,1402,1405,1401.25,1404,32
20120901|2012-05-01 11:00,1,1404,1404,1403.25,1403.75,8
20120901|2012-05-01 11:30,1,1403,1403.25,1403,1403.25,2
20120901|2012-05-01 12:00,1,1403,1403.75,1402,1402,8
20120901|2012-05-01 12:30,1,1402.75,1402.75,1401,1401,7
20120901|2012-05-01 13:00,1,1401,1401,1400,1400,3
20120901|2012-05-01 13:30,1,1402,1402,1400.75,1400.75,8
20120901|2012-05-01 14:00,1,1400,1400,1399,1399.5,12
20120901|2012-05-01 14:30,1,1399,1399,1395,1395,53
20120901|2012-05-01 15:00,1,1395.5,1395.5,1393.75,1393.75,30
20120901|2012-05-01 15:30,2,1394,1394.25,1394,1394.25,12
20120901|2012-05-01 16:00,2,1394,1394.5,1394,1394.5,5
20120901|2012-05-01 17:00,2,1395,1395,1395,1395,1
20120901|2012-05-01 17:30,2,1394.75,1394.75,1394.75,1394.75,1
20120901|2012-05-01 20:00,2,1394.75,1394.75,1394.75,1394.75,4
20120901|2012-05-01 20:30,2,1394.5,1394.75,1394.5,1394.75,16
20120901|2012-05-01 21:00,2,1394.5,1394.5,1394.5,1394.5,4
20120901|2012-05-01 21:30,2,1395,1395,1395,1395,4
20120901|2012-05-01 22:00,2,1395,1395.5,1395,1395.5,6
20120901|2012-05-01 23:00,2,1396,1396,1396,1396,1
20120901|2012-05-02 00:30,2,1396.75,1396.75,1396.75,1396.75,4
20120901|2012-05-02 01:30,2,1396.5,1396.5,1396.5,1396.5,1
20120901|2012-05-02 02:00,2,1397,1397.25,1396.75,1396.75,13
20120901|2012-05-02 02:30,2,1395.75,1395.75,1393,1393.75,20
20120901|2012-05-02 04:00,2,1393.75,1393.75,1393.75,1393.75,1
20120901|2012-05-02 05:00,2,1393.5,1393.5,1393.5,1393.5,1
20120901|2012-05-02 05:30,2,1392.25,1392.25,1390,1390,5
20120901|2012-05-02 06:00,2,1391.5,1391.5,1390.5,1390.5,19
20120901|2012-05-02 06:30,2,1390.75,1391,1390.75,1391,2
20120901|2012-05-02 07:00,2,1390.5,1390.5,1386,1387.5,51
20120901|2012-05-02 07:30,2,1387.75,1388,1386,1386,10
20120901|2012-05-02 08:00,2,1386.5,1388,1386.5,1388,3
20120901|2012-05-02 08:30,2,1387.5,1388.75,1387.25,1388.75,14
20120901|2012-05-02 09:00,2,1386.5,1386.5,1384,1384.75,21
20120901|2012-05-02 09:30,2,1383.75,1389.5,1383.5,1388.5,34
20120901|2012-05-02 10:00,2,1387.5,1388.25,1387.5,1387.75,3
20120901|2012-05-02 10:30,2,1388.25,1389.25,1387.75,1387.75,54
20120901|2012-05-02 11:00,2,1387.5,1391,1387.5,1391,20
20120901|2012-05-02 11:30,2,1390.75,1390.75,1390.75,1390.75,1
20120901|2012-05-02 12:00,2,1390.25,1390.25,1390.25,1390.25,1
20120901|2012-05-02 12:30,2,1389.25,1389.25,1389.25,1389.25,3
20120901|2012-05-02 13:00,2,1390.5,1393,1390.5,1393,10
20120901|2012-05-02 13:30,2,1392.75,1392.75,1391.75,1391.75,61
20120901|2012-05-02 14:00,2,1391.5,1391.5,1388.75,1390.25,9
20120901|2012-05-02 14:30,2,1389.75,1393,1389.75,1391.5,12
20120901|2012-05-02 15:00,2,1391.75,1391.75,1390.75,1391,6
20120901|2012-05-02 16:00,3,1391.25,1391.25,1391.25,1391.25,2
20120901|2012-05-02 17:00,3,1391,1391,1391,1391,1
20120901|2012-05-02 17:30,3,1391.5,1392,1391.5,1392,2
20120901|2012-05-02 19:00,3,1391.25,1391.25,1391.25,1391.25,2
20120901|2012-05-02 20:00,3,1390,1390,1390,1390,4
20120901|2012-05-02 20:30,3,1389.75,1390.5,1389.75,1390.5,8
20120901|2012-05-02 21:00,3,1389.25,1389.25,1389.25,1389.25,4
20120901|2012-05-03 00:30,3,1391.5,1391.5,1391.5,1391.5,1
20120901|2012-05-03 01:30,3,1391,1391.25,1390,1390,8
20120901|2012-05-03 02:00,3,1390.5,1394,1390.5,1393,18
20120901|2012-05-03 02:30,3,1392,1392,1391.25,1391.25,11
20120901|2012-05-03 03:00,3,1392.5,1392.75,1391.75,1391.75,24
20120901|2012-05-03 04:00,3,1391,1392,1391,1392,10
20120901|2012-05-03 04:30,3,1391.5,1393,1391,1392,5
20120901|2012-05-03 05:00,3,1393,1393.25,1392.75,1393.25,4
20120901|2012-05-03 05:30,3,1394,1394.5,1393.75,1393.75,25
20120901|2012-05-03 06:00,3,1394.5,1394.75,1394.25,1394.25,27
20120901|2012-05-03 06:30,3,1394.25,1394.25,1394.25,1394.25,10
20120901|2012-05-03 07:00,3,1393.25,1393.5,1392.5,1393.25,16
20120901|2012-05-03 07:30,3,1395.75,1395.75,1392,1392.25,26
20120901|2012-05-03 08:00,3,1393,1393,1392,1392,27
20120901|2012-05-03 08:30,3,1391.5,1392.25,1390,1390.5,98
20120901|2012-05-03 09:00,3,1389.75,1389.75,1384.75,1385.25,136
20120901|2012-05-03 09:30,3,1387,1390.25,1387,1390.25,90
20120901|2012-05-03 10:00,3,1389.5,1390,1389,1390,28
20120901|2012-05-03 10:30,3,1389,1389,1385,1386,8
20120901|2012-05-03 11:00,3,1385.5,1386,1384.75,1384.75,49
20120901|2012-05-03 11:30,3,1386.5,1387,1386.5,1387,4
20120901|2012-05-03 12:00,3,1385.25,1385.25,1383.25,1384.75,25
20120901|2012-05-03 12:30,3,1385,1385,1379,1380.5,47
20120901|2012-05-03 13:00,3,1379.75,1380,1379,1379,18
20120901|2012-05-03 13:30,3,1380.75,1380.75,1378.25,1380,7
20120901|2012-05-03 14:00,3,1380.5,1382.75,1380.5,1382.25,7
20120901|2012-05-03 14:30,3,1382.5,1382.5,1380.25,1381.25,22
20120901|2012-05-03 15:00,3,1381,1381,1379,1379.5,13
20120901|2012-05-03 16:00,4,1380.5,1380.5,1380.5,1380.5,2
20120901|2012-05-03 19:30,4,1378.5,1378.5,1378.5,1378.5,2
20120901|2012-05-03 20:30,4,1380.25,1380.25,1380.25,1380.25,1
20120901|2012-05-03 21:30,4,1380,1380,1380,1380,1
20120901|2012-05-03 22:00,4,1380,1380,1380,1380,1
20120901|2012-05-03 22:30,4,1379.75,1379.75,1379.75,1379.75,4
20120901|2012-05-04 00:00,4,1380,1380,1380,1380,1
20120901|2012-05-04 00:30,4,1380,1380,1380,1380,10
20120901|2012-05-04 01:00,4,1380,1380.5,1380,1380.5,29
20120901|2012-05-04 01:30,4,1381,1381.75,1381,1381.75,14
20120901|2012-05-04 02:00,4,1382.5,1382.5,1382.5,1382.5,1
20120901|2012-05-04 02:30,4,1379.5,1379.5,1379.5,1379.5,4
20120901|2012-05-04 03:30,4,1378,1378.75,1378,1378.75,3
20120901|2012-05-04 04:00,4,1376.5,1377.5,1376.5,1377.5,3
20120901|2012-05-04 04:30,4,1378.25,1378.25,1378.25,1378.25,2
20120901|2012-05-04 05:30,4,1380.75,1381.5,1380.75,1381.5,4
20120901|2012-05-04 06:00,4,1382,1382,1380,1380,12
20120901|2012-05-04 06:30,4,1380.25,1380.25,1379.25,1379.25,3
20120901|2012-05-04 07:00,4,1379.25,1385,1373,1373.5,124
20120901|2012-05-04 07:30,4,1373.5,1383,1372.75,1375.5,144
20120901|2012-05-04 08:00,4,1375.75,1376,1373,1373,165
20120901|2012-05-04 08:30,4,1373.5,1374,1367.75,1368.5,114
20120901|2012-05-04 09:00,4,1368.5,1369,1365.75,1367.25,210
20120901|2012-05-04 09:30,4,1366.5,1366.5,1364,1366.25,39
20120901|2012-05-04 10:00,4,1364.75,1364.75,1362.75,1363,13
20120901|2012-05-04 10:30,4,1362.75,1362.75,1359.5,1360,73
20120901|2012-05-04 11:00,4,1360,1362,1360,1360.25,6
20120901|2012-05-04 11:30,4,1359.5,1359.5,1358,1359.25,8
20120901|2012-05-04 12:00,4,1360.25,1360.25,1359,1359,3
20120901|2012-05-04 12:30,4,1361.5,1362,1360.75,1362,8
20120901|2012-05-04 13:00,4,1360.75,1361,1360.75,1361,2
20120901|2012-05-04 13:30,4,1359.25,1360.5,1357.5,1360.25,14
20120901|2012-05-04 14:00,4,1360,1361.25,1360,1361,5
20120901|2012-05-04 14:30,4,1360.75,1361.75,1359,1359,13
20120901|2012-05-04 15:00,4,1358,1358.25,1355.5,1355.5,58
20120901|2012-05-06 17:00,7,1348,1348,1341.75,1341.75,30
20120901|2012-05-06 17:30,7,1338,1342.25,1337.5,1342.25,10
20120901|2012-05-06 18:00,7,1342,1342,1342,1342,1
20120901|2012-05-06 18:30,7,1343.75,1343.75,1342.5,1342.5,53
20120901|2012-05-06 19:00,7,1342.5,1344.25,1341.25,1343.5,34
20120901|2012-05-06 19:30,7,1343.25,1343.75,1342.75,1342.75,14
20120901|2012-05-06 20:00,7,1342.5,1342.5,1341,1341,8
20120901|2012-05-06 20:30,7,1342.25,1342.5,1341.25,1341.25,21
20120901|2012-05-06 21:00,7,1341,1341,1339.5,1340.25,11
20120901|2012-05-06 21:30,7,1341,1341.5,1341,1341.5,8
20120901|2012-05-06 22:00,7,1341.5,1341.75,1340.75,1341.75,20
20120901|2012-05-06 23:00,7,1342.75,1342.75,1342.5,1342.5,3
20120901|2012-05-06 23:30,7,1342.5,1343,1341.25,1342.75,22
20120901|2012-05-07 00:00,7,1342.75,1343,1342.5,1342.5,8
20120901|2012-05-07 00:30,7,1342,1342,1341.25,1341.5,7
20120901|2012-05-07 01:00,7,1342.5,1342.5,1341.5,1341.75,15
20120901|2012-05-07 01:30,7,1343,1344.25,1343,1344.25,22
20120901|2012-05-07 02:00,7,1345,1345,1344,1345,12
20120901|2012-05-07 02:30,7,1345,1346,1345,1345.25,6
20120901|2012-05-07 03:00,7,1345,1346,1345,1346,17
20120901|2012-05-07 03:30,7,1344.75,1344.75,1344.75,1344.75,3
20120901|2012-05-07 04:00,7,1347.25,1347.5,1347.25,1347.5,2
20120901|2012-05-07 04:30,7,1347.75,1347.75,1347.75,1347.75,10
20120901|2012-05-07 05:00,7,1348,1348.5,1348,1348.5,10
20120901|2012-05-07 05:30,7,1349.5,1350.5,1349.5,1350.5,6
20120901|2012-05-07 06:00,7,1351.5,1351.5,1351.5,1351.5,1
20120901|2012-05-07 06:30,7,1350,1350.25,1350,1350,13
20120901|2012-05-07 07:00,7,1350,1352.75,1350,1351.75,16
20120901|2012-05-07 07:30,7,1350.5,1351.75,1350.5,1351.25,7
20120901|2012-05-07 08:00,7,1352,1354,1352,1353.5,32
20120901|2012-05-07 08:30,7,1353.25,1359.75,1353.25,1357.5,57
20120901|2012-05-07 09:00,7,1358.75,1359,1355.25,1355.25,12
20120901|2012-05-07 09:30,7,1355,1355,1353.5,1354.75,11
20120901|2012-05-07 10:00,7,1357.5,1359,1357.5,1357.75,18
20120901|2012-05-07 10:30,7,1358,1358.75,1356.75,1357.25,25
20120901|2012-05-07 11:00,7,1358,1358.25,1358,1358.25,3
20120901|2012-05-07 11:30,7,1359.5,1361.25,1359.5,1359.75,38
20120901|2012-05-07 12:00,7,1362,1362.5,1360.75,1360.75,8
20120901|2012-05-07 12:30,7,1361,1363.5,1361,1363.5,17
20120901|2012-05-07 13:00,7,1362.75,1363,1361.75,1361.75,12
20120901|2012-05-07 13:30,7,1361.75,1361.75,1361.75,1361.75,2
20120901|2012-05-07 14:00,7,1360.5,1361,1360.5,1361,8
20120901|2012-05-07 14:30,7,1361.25,1362,1358.5,1359.5,25
20120901|2012-05-07 15:00,7,1358.75,1358.75,1357.75,1357.75,7
20120901|2012-05-07 16:00,8,1359.5,1360.25,1359.5,1360.25,2
20120901|2012-05-07 17:00,8,1360,1360,1360,1360,1
20120901|2012-05-07 17:30,8,1360.25,1360.25,1360.25,1360.25,1
20120901|2012-05-07 18:30,8,1360.25,1360.25,1360.25,1360.25,1
20120901|2012-05-07 19:00,8,1359.5,1359.5,1359.5,1359.5,4
20120901|2012-05-07 20:30,8,1357.75,1357.75,1356.5,1357,14
20120901|2012-05-07 21:00,8,1357,1357,1357,1357,5
20120901|2012-05-07 22:30,8,1357,1357,1357,1357,1
20120901|2012-05-07 23:30,8,1358.25,1358.25,1358.25,1358.25,5
20120901|2012-05-08 00:00,8,1359.25,1359.25,1359.25,1359.25,1
20120901|2012-05-08 00:30,8,1360,1360.5,1360,1360.5,3
20120901|2012-05-08 01:00,8,1358.5,1358.5,1358.5,1358.5,1
20120901|2012-05-08 01:30,8,1356.5,1356.5,1355.5,1355.5,5
20120901|2012-05-08 02:00,8,1356.25,1356.25,1355,1355,21
20120901|2012-05-08 02:30,8,1354.25,1354.75,1353.5,1353.5,20
20120901|2012-05-08 03:00,8,1353,1353,1351.5,1353,23
20120901|2012-05-08 03:30,8,1353,1353,1350,1350.25,3
20120901|2012-05-08 04:00,8,1351.5,1353.25,1351.5,1352.25,4
20120901|2012-05-08 04:30,8,1352.5,1352.5,1351.75,1351.75,6
20120901|2012-05-08 05:00,8,1352.75,1352.75,1352.25,1352.25,3
20120901|2012-05-08 05:30,8,1351.25,1351.25,1350.5,1351,15
20120901|2012-05-08 06:00,8,1352,1353.25,1352,1353.25,7
20120901|2012-05-08 06:30,8,1354.5,1356,1354.5,1356,6
20120901|2012-05-08 07:00,8,1357.75,1357.75,1351.75,1351.75,11
20120901|2012-05-08 07:30,8,1351,1354.75,1351,1353.75,11
20120901|2012-05-08 08:00,8,1353,1353,1351,1351,16
20120901|2012-05-08 08:30,8,1351.25,1352.25,1348,1350.5,93
20120901|2012-05-08 09:00,8,1349.25,1349.5,1344.75,1344.75,94
20120901|2012-05-08 09:30,8,1344,1344,1341,1341.25,101
20120901|2012-05-08 10:00,8,1341.25,1341.25,1337.5,1341,59
20120901|2012-05-08 10:30,8,1341,1344.5,1341,1343.5,42
20120901|2012-05-08 11:00,8,1342.25,1342.5,1340.5,1340.5,8
20120901|2012-05-08 11:30,8,1340.5,1341,1339.75,1339.75,14
20120901|2012-05-08 12:00,8,1341.5,1343,1341.5,1343,7
20120901|2012-05-08 12:30,8,1344.25,1345.25,1344,1345.25,31
20120901|2012-05-08 13:00,8,1343,1344.5,1342.75,1344.5,421
20120901|2012-05-08 13:30,8,1345.5,1349.25,1345.25,1348.5,55
20120901|2012-05-08 14:00,8,1347,1354.75,1347,1354.75,81
20120901|2012-05-08 14:30,8,1353.75,1355.75,1352,1353.5,18
20120901|2012-05-08 15:00,8,1353.25,1353.5,1352,1352,19
20120901|2012-05-08 17:30,9,1351.5,1351.5,1351.5,1351.5,2
20120901|2012-05-08 18:00,9,1351,1351,1350.25,1350.25,4
20120901|2012-05-08 18:30,9,1350.75,1350.75,1350.75,1350.75,2
20120901|2012-05-08 19:00,9,1352,1352,1352,1352,1
20120901|2012-05-08 19:30,9,1350.25,1350.25,1350.25,1350.25,2
20120901|2012-05-08 20:00,9,1350.5,1350.5,1348.25,1349.25,9
20120901|2012-05-08 20:30,9,1349.75,1349.75,1347.75,1348,25
20120901|2012-05-08 21:00,9,1347.25,1348,1347.25,1348,6
20120901|2012-05-08 21:30,9,1348,1348,1346.25,1347,15
20120901|2012-05-08 22:00,9,1347,1348,1346.25,1346.25,10
20120901|2012-05-08 22:30,9,1346,1346,1345,1345,11
20120901|2012-05-08 23:00,9,1346,1346,1346,1346,3
20120901|2012-05-09 00:00,9,1345.25,1347.5,1345.25,1347.5,6
20120901|2012-05-09 01:30,9,1350.5,1350.5,1349.75,1349.75,4
20120901|2012-05-09 02:00,9,1348,1348,1344,1345.25,19
20120901|2012-05-09 02:30,9,1346.5,1348.25,1346.5,1348.25,2
20120901|2012-05-09 03:30,9,1344.25,1345.25,1343.25,1343.25,3
20120901|2012-05-09 04:00,9,1343.5,1343.5,1343.5,1343.5,1
20120901|2012-05-09 04:30,9,1344,1344,1343,1343.25,4
20120901|2012-05-09 05:30,9,1344.25,1344.25,1339.75,1341,19
20120901|2012-05-09 06:00,9,1340.25,1341.25,1339,1341.25,14
20120901|2012-05-09 06:30,9,1341,1341.25,1340.75,1341.25,8
20120901|2012-05-09 07:00,9,1342,1342,1339.75,1339.75,4
20120901|2012-05-09 07:30,9,1340,1340.5,1337.5,1337.75,32
20120901|2012-05-09 08:00,9,1338.25,1339.5,1337,1339.25,45
20120901|2012-05-09 08:30,9,1339,1342.5,1337.5,1340,71
20120901|2012-05-09 09:00,9,1341,1343,1333,1333,424
20120901|2012-05-09 09:30,9,1333.5,1341.25,1333.5,1341.25,243
20120901|2012-05-09 10:00,9,1339.5,1347.5,1339,1346.25,292
20120901|2012-05-09 10:30,9,1345.75,1350,1345.25,1347,86
20120901|2012-05-09 11:00,9,1346.75,1346.75,1345,1345.25,30
20120901|2012-05-09 11:30,9,1345.5,1346.5,1343,1346.5,32
20120901|2012-05-09 12:00,9,1347.25,1351.25,1346,1351,62
20120901|2012-05-09 12:30,9,1350.75,1353,1350.75,1352,17
20120901|2012-05-09 13:00,9,1350.75,1350.75,1348,1348.75,9
20120901|2012-05-09 13:30,9,1350.25,1350.25,1347.25,1347.25,52
20120901|2012-05-09 14:00,9,1346.5,1347.25,1345,1346.5,45
20120901|2012-05-09 14:30,9,1346.25,1349.75,1345,1345,61
20120901|2012-05-09 15:00,9,1345.25,1345.25,1343,1344.75,66
20120901|2012-05-09 15:30,10,1342.75,1342.75,1341.5,1341.5,11
20120901|2012-05-09 17:00,10,1341.5,1341.75,1341.5,1341.75,6
20120901|2012-05-09 18:30,10,1342.75,1342.75,1342.75,1342.75,1
20120901|2012-05-09 19:00,10,1343.5,1343.5,1342.5,1342.5,11
20120901|2012-05-09 19:30,10,1342.5,1342.75,1342.5,1342.75,7
20120901|2012-05-09 20:00,10,1344.5,1345,1344.5,1344.5,15
20120901|2012-05-09 20:30,10,1344.75,1347.25,1344.75,1347.25,14
20120901|2012-05-09 21:00,10,1347,1350,1347,1349,48
20120901|2012-05-09 21:30,10,1348.5,1348.5,1346.75,1346.75,17
20120901|2012-05-09 22:00,10,1345.25,1345.25,1344,1344,19
20120901|2012-05-09 22:30,10,1343.75,1345.75,1343.75,1345.75,2
20120901|2012-05-09 23:00,10,1345.75,1347,1345.75,1347,39
20120901|2012-05-09 23:30,10,1347.5,1347.75,1347.5,1347.75,2
20120901|2012-05-10 00:00,10,1347.25,1347.75,1347.25,1347.75,12
20120901|2012-05-10 00:30,10,1348.5,1348.75,1347.75,1347.75,27
20120901|2012-05-10 01:00,10,1347.75,1348.25,1347.75,1348.25,11
20120901|2012-05-10 01:30,10,1349,1351,1349,1351,16
20120901|2012-05-10 02:00,10,1349,1350,1348,1350,11
20120901|2012-05-10 02:30,10,1349.25,1349.25,1349,1349,12
20120901|2012-05-10 03:00,10,1348,1348,1345,1346.5,22
20120901|2012-05-10 03:30,10,1346.5,1348.75,1345.75,1345.75,14
20120901|2012-05-10 04:00,10,1346,1347.25,1343.5,1343.5,51
20120901|2012-05-10 04:30,10,1343,1344.5,1341.75,1343.5,7
20120901|2012-05-10 05:00,10,1342.5,1344,1342.5,1344,9
20120901|2012-05-10 05:30,10,1345.75,1348,1345,1347.5,12
20120901|2012-05-10 06:00,10,1347,1347.5,1345.5,1345.5,18
20120901|2012-05-10 06:30,10,1348.5,1352.5,1348.5,1352.5,37
20120901|2012-05-10 07:00,10,1353,1353.75,1352,1353.75,24
20120901|2012-05-10 07:30,10,1354.5,1356,1352.25,1353.75,177
20120901|2012-05-10 08:00,10,1354,1356.75,1354,1355,16
20120901|2012-05-10 08:30,10,1355.25,1356.5,1352.75,1355.75,28
20120901|2012-05-10 09:00,10,1354.25,1354.75,1350,1350,32
20120901|2012-05-10 09:30,10,1349.25,1351,1347.25,1348.25,32
20120901|2012-05-10 10:00,10,1349,1351,1347.5,1351,29
20120901|2012-05-10 10:30,10,1351.75,1352.25,1349.75,1349.75,18
20120901|2012-05-10 11:00,10,1348.75,1351.5,1348.5,1351.5,10
20120901|2012-05-10 11:30,10,1351.5,1354.5,1351.5,1354.5,35
20120901|2012-05-10 12:00,10,1353.75,1354,1352.5,1354,17
20120901|2012-05-10 12:30,10,1355.25,1355.25,1351,1351,42
20120901|2012-05-10 13:00,10,1352.75,1352.75,1352.75,1352.75,1
20120901|2012-05-10 13:30,10,1352.5,1352.5,1350.25,1351.5,10
20120901|2012-05-10 14:00,10,1349.25,1349.25,1349.25,1349.25,5
20120901|2012-05-10 14:30,10,1350,1350,1346.25,1348.5,28
20120901|2012-05-10 15:00,10,1348,1352,1347.5,1351,31
20120901|2012-05-10 15:30,11,1350.75,1351,1342.25,1342.5,53
20120901|2012-05-10 16:00,11,1344.75,1344.75,1338.25,1338.25,127
20120901|2012-05-10 17:00,11,1340.25,1341.25,1340.25,1341,8
20120901|2012-05-10 17:30,11,1342,1342.5,1342,1342.5,2
20120901|2012-05-10 18:00,11,1342.25,1343.25,1341.25,1343.25,8
20120901|2012-05-10 18:30,11,1341,1341.25,1340.5,1341.25,6
20120901|2012-05-10 19:00,11,1341,1342,1341,1342,3
20120901|2012-05-10 19:30,11,1342.75,1342.75,1342.75,1342.75,3
20120901|2012-05-10 20:00,11,1344,1344,1344,1344,2
20120901|2012-05-10 20:30,11,1343.25,1343.25,1342,1342,10
20120901|2012-05-10 21:00,11,1343,1343,1342,1342,11
20120901|2012-05-10 21:30,11,1343,1343,1342.5,1342.75,10
20120901|2012-05-10 22:00,11,1343.25,1343.25,1341.25,1341.25,27
20120901|2012-05-10 22:30,11,1341.25,1341.25,1341,1341,8
20120901|2012-05-10 23:00,11,1340.5,1340.5,1340,1340,3
20120901|2012-05-10 23:30,11,1341.25,1341.25,1341.25,1341.25,2
20120901|2012-05-11 00:00,11,1341.75,1342.5,1341.75,1342.5,3
20120901|2012-05-11 00:30,11,1342.5,1342.5,1340.5,1342,14
20120901|2012-05-11 01:00,11,1341.5,1341.5,1340,1340,5
20120901|2012-05-11 01:30,11,1342,1343.5,1341,1343.5,6
20120901|2012-05-11 02:00,11,1343,1344,1342,1342,19
20120901|2012-05-11 02:30,11,1341.25,1341.25,1340,1340,59
20120901|2012-05-11 03:00,11,1342.75,1343,1342,1343,5
20120901|2012-05-11 03:30,11,1343.75,1347.25,1343.75,1347.25,18
20120901|2012-05-11 04:00,11,1344.75,1345.75,1343.75,1343.75,4
20120901|2012-05-11 04:30,11,1344.25,1344.25,1344.25,1344.25,1
20120901|2012-05-11 05:00,11,1344.5,1346.25,1343.75,1345,4
20120901|2012-05-11 05:30,11,1344.5,1344.5,1344.5,1344.5,1
20120901|2012-05-11 06:00,11,1342.25,1343.75,1342,1343.75,45
20120901|2012-05-11 06:30,11,1344.25,1345.75,1344,1345.25,14
20120901|2012-05-11 07:00,11,1344.75,1344.75,1342,1342,18
20120901|2012-05-11 07:30,11,1342.75,1342.75,1340,1340,33
20120901|2012-05-11 08:00,11,1341,1341,1339.75,1339.75,7
20120901|2012-05-11 08:30,11,1339.75,1346.75,1339.25,1344.75,75
20120901|2012-05-11 09:00,11,1346.25,1351.5,1346.25,1350.75,54
20120901|2012-05-11 09:30,11,1352.5,1355.75,1352,1352.25,176
20120901|2012-05-11 10:00,11,1353,1355.75,1353,1355.75,27
20120901|2012-05-11 10:30,11,1355,1356,1353,1353.5,21
20120901|2012-05-11 11:00,11,1353.25,1353.5,1352.5,1353,13
20120901|2012-05-11 11:30,11,1352.5,1353,1352.5,1353,5
20120901|2012-05-11 12:00,11,1351.25,1351.75,1349.5,1349.5,24
20120901|2012-05-11 12:30,11,1350.5,1350.5,1349,1349.75,23
20120901|2012-05-11 13:00,11,1348.75,1349,1348.25,1349,13
20120901|2012-05-11 13:30,11,1347.75,1348.5,1347,1347,17
20120901|2012-05-11 14:00,11,1348,1348,1346,1346.75,17
20120901|2012-05-11 14:30,11,1346.75,1346.75,1343.5,1344,21
20120901|2012-05-11 15:00,11,1343.5,1344.25,1342.75,1344.25,12
20120901|2012-05-13 17:00,14,1339.75,1340,1336,1338.5,72
20120901|2012-05-13 17:30,14,1337.75,1337.75,1337.75,1337.75,2
20120901|2012-05-13 18:00,14,1337.25,1338.75,1337.25,1338.75,3
20120901|2012-05-13 18:30,14,1338,1339.75,1338,1339.75,10
20120901|2012-05-13 19:00,14,1340,1342.25,1340,1342.25,14
20120901|2012-05-13 19:30,14,1342.75,1344,1342.75,1344,8
20120901|2012-05-13 20:00,14,1344.25,1344.25,1344.25,1344.25,4
20120901|2012-05-13 20:30,14,1340.75,1340.75,1340,1340,3
20120901|2012-05-13 21:00,14,1339.75,1340.5,1338.5,1338.5,19
20120901|2012-05-13 21:30,14,1340,1340,1340,1340,5
20120901|2012-05-13 22:00,14,1340.75,1341,1340.5,1340.5,11
20120901|2012-05-13 22:30,14,1341,1341,1340.75,1340.75,6
20120901|2012-05-13 23:00,14,1341.25,1341.25,1341.25,1341.25,1
20120901|2012-05-13 23:30,14,1340.5,1341,1339.5,1339.5,10
20120901|2012-05-14 00:00,14,1339.5,1340.5,1339.5,1340.5,7
20120901|2012-05-14 00:30,14,1341,1341,1340,1340,6
20120901|2012-05-14 01:00,14,1340.25,1341.5,1340.25,1341.25,9
20120901|2012-05-14 01:30,14,1340,1340,1338.75,1338.75,2
20120901|2012-05-14 02:00,14,1337.5,1337.5,1335.75,1336,59
20120901|2012-05-14 02:30,14,1335,1335.25,1334,1335.25,9
20120901|2012-05-14 03:00,14,1334,1334,1330.25,1331.5,53
20120901|2012-05-14 03:30,14,1331.5,1331.5,1330,1330,4
20120901|2012-05-14 04:00,14,1331.75,1334,1331.75,1334,2
20120901|2012-05-14 04:30,14,1333,1333,1331.75,1333,133
20120901|2012-05-14 05:00,14,1332.25,1333.75,1331.5,1333.75,13
20120901|2012-05-14 05:30,14,1333,1333,1330.5,1330.5,26
20120901|2012-05-14 06:00,14,1330,1332.75,1329.5,1332.75,14
20120901|2012-05-14 06:30,14,1333.25,1333.25,1333.25,1333.25,2
20120901|2012-05-14 07:00,14,1333.25,1333.25,1332.25,1333,9
20120901|2012-05-14 07:30,14,1331.5,1332,1331.5,1332,14
20120901|2012-05-14 08:00,14,1331,1331.25,1331,1331,16
20120901|2012-05-14 08:30,14,1331,1333.75,1328.75,1331.25,77
20120901|2012-05-14 09:00,14,1330,1330,1327,1327.75,27
20120901|2012-05-14 09:30,14,1327.5,1332.75,1327.5,1332.25,110
20120901|2012-05-14 10:00,14,1331,1337.25,1331,1337.25,20
20120901|2012-05-14 10:30,14,1335.5,1335.5,1333.5,1334.75,35
20120901|2012-05-14 11:00,14,1334.5,1335.5,1334,1335.5,9
20120901|2012-05-14 11:30,14,1335.5,1335.5,1335.5,1335.5,1
20120901|2012-05-14 12:00,14,1335.5,1335.5,1332.75,1333,14
20120901|2012-05-14 12:30,14,1335,1338.25,1335,1337,22
20120901|2012-05-14 13:00,14,1337.25,1338,1335.5,1336,27
20120901|2012-05-14 13:30,14,1336.25,1336.25,1331.5,1331.5,21
20120901|2012-05-14 14:00,14,1332.25,1332.5,1330.25,1331,51
20120901|2012-05-14 14:30,14,1332,1332,1328.75,1328.75,43
20120901|2012-05-14 15:00,14,1329,1329.5,1327.25,1327.75,19
20120901|2012-05-14 15:30,15,1327.25,1327.5,1326.25,1327.5,23
20120901|2012-05-14 16:00,15,1327.5,1328,1327.5,1328,6
20120901|2012-05-14 17:00,15,1327.75,1329,1327.75,1329,3
20120901|2012-05-14 17:30,15,1329.75,1330.25,1329.5,1330.25,4
20120901|2012-05-14 18:30,15,1331.25,1331.5,1330,1330.5,15
20120901|2012-05-14 19:00,15,1331.5,1331.75,1331.25,1331.25,16
20120901|2012-05-14 19:30,15,1331.5,1331.5,1331,1331.25,4
20120901|2012-05-14 20:00,15,1329.5,1330,1329,1330,15
20120901|2012-05-14 20:30,15,1329.75,1330.25,1327.75,1330,23
20120901|2012-05-14 21:00,15,1331,1331.25,1330,1330,45
20120901|2012-05-14 21:30,15,1329.75,1331.25,1329.75,1331.25,14
20120901|2012-05-14 22:00,15,1331.5,1331.75,1331,1331,20
20120901|2012-05-14 22:30,15,1330.5,1331.25,1330.5,1331.25,14
20120901|2012-05-14 23:00,15,1331.25,1331.25,1331,1331,2
20120901|2012-05-15 00:00,15,1331.5,1332.5,1331.5,1332.25,6
20120901|2012-05-15 00:30,15,1332.75,1333,1332.5,1333,10
20120901|2012-05-15 01:00,15,1333.5,1335,1333,1334.25,13
20120901|2012-05-15 01:30,15,1333.25,1335.5,1333.25,1335.5,13
20120901|2012-05-15 02:00,15,1336,1337.25,1335.5,1336.75,27
20120901|2012-05-15 02:30,15,1335.75,1340,1335.75,1339.5,23
20120901|2012-05-15 03:00,15,1339,1339,1336,1336,24
20120901|2012-05-15 03:30,15,1336,1336,1333.25,1334,31
20120901|2012-05-15 04:00,15,1334.5,1336.25,1334.5,1335.5,20
20120901|2012-05-15 05:00,15,1337.25,1337.25,1336,1336,3
20120901|2012-05-15 05:30,15,1335,1335,1335,1335,1
20120901|2012-05-15 06:00,15,1333,1333,1333,1333,2
20120901|2012-05-15 06:30,15,1334.75,1335,1334.75,1335,2
20120901|2012-05-15 07:00,15,1335.5,1336.5,1334.75,1334.75,13
20120901|2012-05-15 07:30,15,1335.75,1337,1331,1331,72
20120901|2012-05-15 08:00,15,1331.25,1331.25,1324.25,1328,122
20120901|2012-05-15 08:30,15,1328.25,1332.25,1327.5,1331,229
20120901|2012-05-15 09:00,15,1331.25,1335,1329.25,1334.75,30
20120901|2012-05-15 09:30,15,1333.25,1333.5,1331.5,1331.5,8
20120901|2012-05-15 10:00,15,1330.75,1330.75,1326.5,1329,26
20120901|2012-05-15 10:30,15,1327.75,1335,1327.75,1333.75,101
20120901|2012-05-15 11:00,15,1333.5,1336,1333.5,1335,31
20120901|2012-05-15 11:30,15,1333.25,1333.25,1332,1332,4
20120901|2012-05-15 12:00,15,1332.25,1333.25,1332.25,1333.25,6
20120901|2012-05-15 12:30,15,1331.75,1331.75,1327,1328,73
20120901|2012-05-15 13:00,15,1328.5,1331.5,1328.5,1331,41
20120901|2012-05-15 13:30,15,1330.75,1331.25,1327,1327.25,21
20120901|2012-05-15 14:00,15,1326.25,1326.5,1319.5,1319.75,161
20120901|2012-05-15 14:30,15,1320,1324.75,1320,1322.25,134
20120901|2012-05-15 15:00,15,1321.5,1323.5,1321.25,1322.25,13
20120901|2012-05-15 15:30,16,1323,1323.75,1323,1323.75,2
20120901|2012-05-15 16:00,16,1323,1323,1323,1323,1
20120901|2012-05-15 17:00,16,1324.25,1324.25,1324.25,1324.25,1
20120901|2012-05-15 17:30,16,1324.25,1324.25,1324.25,1324.25,2
20120901|2012-05-15 18:00,16,1324,1324,1324,1324,1
20120901|2012-05-15 18:30,16,1325.25,1325.25,1325.25,1325.25,2
20120901|2012-05-15 19:00,16,1324,1324,1324,1324,2
20120901|2012-05-15 20:00,16,1324,1324,1323.5,1323.5,2
20120901|2012-05-15 20:30,16,1324,1324,1324,1324,1
20120901|2012-05-15 21:00,16,1322,1322,1322,1322,3
20120901|2012-05-15 21:30,16,1323.25,1323.25,1323.25,1323.25,1
20120901|2012-05-15 22:00,16,1322.75,1322.75,1321.25,1321.25,3
20120901|2012-05-15 22:30,16,1320.75,1320.75,1319.75,1319.75,6
20120901|2012-05-15 23:00,16,1319.75,1320,1319.5,1319.5,8
20120901|2012-05-15 23:30,16,1320,1320.25,1319.5,1319.5,8
20120901|2012-05-16 00:00,16,1319.75,1320.25,1319.25,1320,11
20120901|2012-05-16 00:30,16,1319.5,1319.5,1318,1318,11
20120901|2012-05-16 01:00,16,1318.25,1319,1314.75,1314.75,25
20120901|2012-05-16 01:30,16,1315.5,1317.5,1314.5,1316.25,29
20120901|2012-05-16 02:00,16,1318,1319,1315.5,1317,34
20120901|2012-05-16 02:30,16,1318,1318.5,1318,1318.5,4
20120901|2012-05-16 03:00,16,1320,1322.25,1320,1322.25,8
20120901|2012-05-16 03:30,16,1323,1323,1319.5,1319.5,3
20120901|2012-05-16 04:00,16,1321,1323,1321,1322,8
20120901|2012-05-16 04:30,16,1320,1320,1319.5,1319.75,4
20120901|2012-05-16 05:00,16,1322.25,1322.25,1322.25,1322.25,6
20120901|2012-05-16 05:30,16,1324,1324,1321.75,1322.25,55
20120901|2012-05-16 06:00,16,1322.25,1325.25,1322.25,1325.25,23
20120901|2012-05-16 06:30,16,1323.75,1326.25,1323.75,1326,23
20120901|2012-05-16 07:00,16,1327,1330,1327,1329.25,33
20120901|2012-05-16 07:30,16,1330.25,1330.25,1327,1327.25,58
20120901|2012-05-16 08:00,16,1328.5,1329.5,1327.5,1327.5,46
20120901|2012-05-16 08:30,16,1327.5,1332,1325.25,1331.5,125
20120901|2012-05-16 09:00,16,1332.75,1333.25,1329.5,1331.5,85
20120901|2012-05-16 09:30,16,1332.5,1332.5,1327.75,1327.75,28
20120901|2012-05-16 10:00,16,1328,1328.5,1323.25,1324,95
20120901|2012-05-16 10:30,16,1325.75,1327,1322.5,1326.5,58
20120901|2012-05-16 11:00,16,1325.75,1326,1323.75,1324.5,17
20120901|2012-05-16 11:30,16,1325.5,1326,1323.5,1323.5,19
20120901|2012-05-16 12:00,16,1322.75,1324,1322.25,1322.25,27
20120901|2012-05-16 12:30,16,1322.25,1322.5,1319,1322.5,80
20120901|2012-05-16 13:00,16,1322.5,1325,1318,1318.75,68
20120901|2012-05-16 13:30,16,1319,1323,1317.25,1322,142
20120901|2012-05-16 14:00,16,1321.5,1321.5,1317.5,1317.5,37
20120901|2012-05-16 14:30,16,1317.75,1320.25,1316,1316.5,86
20120901|2012-05-16 15:00,16,1316.75,1316.75,1315.5,1315.75,11
20120901|2012-05-16 16:00,17,1317.25,1317.25,1315.25,1315.25,3
20120901|2012-05-16 17:00,17,1314.75,1315.25,1314.75,1315.25,4
20120901|2012-05-16 17:30,17,1316.5,1317.5,1316.5,1317.5,2
20120901|2012-05-16 18:00,17,1317.25,1317.25,1317.25,1317.25,1
20120901|2012-05-16 18:30,17,1318.25,1319,1318.25,1319,4
20120901|2012-05-16 19:00,17,1319.5,1321,1319.5,1321,14
20120901|2012-05-16 19:30,17,1321.5,1321.5,1321.25,1321.25,5
20120901|2012-05-16 20:00,17,1322.5,1322.5,1321.75,1321.75,15
20120901|2012-05-16 20:30,17,1322.25,1322.25,1322,1322,8
20120901|2012-05-16 21:00,17,1320,1321.25,1319.75,1321.25,8
20120901|2012-05-16 21:30,17,1321.5,1321.5,1321.5,1321.5,1
20120901|2012-05-16 22:00,17,1320.75,1322,1320.75,1321.25,14
20120901|2012-05-16 22:30,17,1321.75,1321.75,1321.75,1321.75,4
20120901|2012-05-16 23:00,17,1321.5,1321.5,1321.5,1321.5,6
20120901|2012-05-16 23:30,17,1321.75,1323.5,1321.75,1323,9
20120901|2012-05-17 00:00,17,1323.75,1323.75,1323,1323.75,11
20120901|2012-05-17 00:30,17,1323.25,1323.25,1323,1323,7
20120901|2012-05-17 01:00,17,1323.5,1324.25,1323.25,1323.5,9
20120901|2012-05-17 01:30,17,1322.75,1322.75,1321.5,1322.5,11
20120901|2012-05-17 02:00,17,1321.5,1322.5,1319.25,1319.25,57
20120901|2012-05-17 02:30,17,1319.5,1321.75,1319.5,1320,58
20120901|2012-05-17 03:00,17,1319.5,1320,1318.5,1318.5,32
20120901|2012-05-17 03:30,17,1322,1322.75,1322,1322.25,22
20120901|2012-05-17 04:00,17,1318.5,1318.5,1318.5,1318.5,1
20120901|2012-05-17 05:00,17,1317.5,1317.5,1316.75,1316.75,11
20120901|2012-05-17 05:30,17,1316.75,1316.75,1316.5,1316.75,11
20120901|2012-05-17 06:00,17,1316.5,1317,1314,1314.75,20
20120901|2012-05-17 06:30,17,1315,1315,1309.75,1312.5,59
20120901|2012-05-17 07:00,17,1312.5,1314.25,1312.5,1314.25,7
20120901|2012-05-17 07:30,17,1312.75,1318,1312.75,1318,62
20120901|2012-05-17 08:00,17,1317,1318.5,1316.25,1317,24
20120901|2012-05-17 08:30,17,1316.5,1317.75,1311,1313,181
20120901|2012-05-17 09:00,17,1310.75,1315.25,1306.5,1314,236
20120901|2012-05-17 09:30,17,1311.5,1315,1310.5,1312.5,39
20120901|2012-05-17 10:00,17,1312,1314.5,1310,1310,138
20120901|2012-05-17 10:30,17,1309.25,1309.5,1306.75,1309,150
20120901|2012-05-17 11:00,17,1307.5,1307.5,1302.75,1306.25,210
20120901|2012-05-17 11:30,17,1305.75,1308,1305,1307,37
20120901|2012-05-17 12:00,17,1307.25,1311,1307.25,1309.75,59
20120901|2012-05-17 12:30,17,1308,1308.75,1305.5,1307.5,57
20120901|2012-05-17 13:00,17,1306,1307.25,1304.25,1307,32
20120901|2012-05-17 13:30,17,1304,1304.5,1303.25,1304.5,33
20120901|2012-05-17 14:00,17,1305.5,1306,1302,1303.5,85
20120901|2012-05-17 14:30,17,1302.25,1302.25,1296.5,1296.75,139
20120901|2012-05-17 15:00,17,1296.25,1296.75,1294.5,1294.5,116
20120901|2012-05-17 15:30,18,1295.75,1297.25,1295,1296.5,29
20120901|2012-05-17 16:00,18,1296,1298.25,1296,1298.25,10
20120901|2012-05-17 17:00,18,1298,1298,1296,1296,14
20120901|2012-05-17 17:30,18,1295.5,1296.5,1295.5,1296.5,11
20120901|2012-05-17 18:30,18,1297.75,1298.25,1297.75,1298.25,2
20120901|2012-05-17 19:00,18,1297,1298,1297,1298,8
20120901|2012-05-17 19:30,18,1296.25,1297.75,1296.25,1297.75,11
20120901|2012-05-17 20:00,18,1295,1296,1295,1295.75,9
20120901|2012-05-17 20:30,18,1295.5,1296.25,1295.5,1296.25,5
20120901|2012-05-17 21:00,18,1296.25,1296.25,1295.5,1296.25,7
20120901|2012-05-17 21:30,18,1295.75,1295.75,1295,1295.75,8
20120901|2012-05-17 22:00,18,1296.25,1296.25,1295.5,1295.75,4
20120901|2012-05-17 22:30,18,1295.5,1295.5,1295.25,1295.25,8
20120901|2012-05-17 23:00,18,1295,1295,1293.75,1294.25,7
20120901|2012-05-17 23:30,18,1294.5,1294.5,1291,1291,16
20120901|2012-05-18 00:00,18,1290.75,1291.25,1287,1287,18
20120901|2012-05-18 00:30,18,1288,1289.25,1287.75,1289.25,34
20120901|2012-05-18 01:00,18,1290.25,1293,1289.25,1292.25,14
20120901|2012-05-18 01:30,18,1290.25,1290.25,1290.25,1290.25,2
20120901|2012-05-18 02:00,18,1292.75,1297.75,1292.75,1297.75,19
20120901|2012-05-18 02:30,18,1297.5,1298,1295.75,1295.75,34
20120901|2012-05-18 03:00,18,1297,1298.75,1296.5,1297.5,8
20120901|2012-05-18 03:30,18,1299.5,1299.5,1296.75,1297,4
20120901|2012-05-18 04:00,18,1296.25,1296.25,1293.75,1294.25,6
20120901|2012-05-18 04:30,18,1297.75,1300,1297.75,1300,16
20120901|2012-05-18 05:00,18,1300.5,1301.25,1299.75,1301.25,83
20120901|2012-05-18 05:30,18,1301,1301,1300,1300.75,11
20120901|2012-05-18 06:00,18,1301.5,1303.25,1301.5,1303.25,34
20120901|2012-05-18 06:30,18,1302.5,1302.5,1301,1301,11
20120901|2012-05-18 07:00,18,1301,1301,1300.75,1300.75,4
20120901|2012-05-18 07:30,18,1302,1302.25,1300,1300.5,22
20120901|2012-05-18 08:00,18,1299.5,1302,1299.5,1301.75,36
20120901|2012-05-18 08:30,18,1301.75,1302.25,1297.25,1301,101
20120901|2012-05-18 09:00,18,1298,1300,1296.75,1299,88
20120901|2012-05-18 09:30,18,1298.5,1303.75,1298.25,1301.75,93
20120901|2012-05-18 10:00,18,1300.75,1302,1297.5,1297.5,42
20120901|2012-05-18 10:30,18,1297.25,1298.5,1290,1292.25,283
20120901|2012-05-18 11:00,18,1293.75,1297,1293.75,1297,57
20120901|2012-05-18 11:30,18,1297.5,1299.25,1296.25,1296.75,74
20120901|2012-05-18 12:00,18,1296.25,1297.5,1294.75,1295.25,55
20120901|2012-05-18 12:30,18,1294.75,1295,1291.25,1291.75,36
20120901|2012-05-18 13:00,18,1291.25,1292.25,1289.25,1289.5,61
20120901|2012-05-18 13:30,18,1290.25,1290.5,1286.75,1288.5,48
20120901|2012-05-18 14:00,18,1288,1292,1286.75,1287.75,120
20120901|2012-05-18 14:30,18,1286.75,1287.25,1283.25,1286.75,178
20120901|2012-05-18 15:00,18,1286,1286,1283.5,1284.25,197
20120901|2012-05-20 17:00,21,1284.75,1286,1282,1282,166
20120901|2012-05-20 17:30,21,1282.5,1282.75,1281.5,1282.75,7
20120901|2012-05-20 18:00,21,1282.25,1285.25,1282.25,1285.25,3
20120901|2012-05-20 18:30,21,1287.5,1288,1287,1287,5
20120901|2012-05-20 19:00,21,1289.5,1290.5,1289.25,1290.5,4
20120901|2012-05-20 19:30,21,1290.25,1290.25,1289.75,1289.75,9
20120901|2012-05-20 20:00,21,1289.5,1289.5,1288.75,1288.75,4
20120901|2012-05-20 20:30,21,1291.5,1291.5,1290.75,1290.75,3
20120901|2012-05-20 21:00,21,1291.75,1291.75,1289.75,1289.75,5
20120901|2012-05-20 21:30,21,1289.25,1289.25,1289.25,1289.25,1
20120901|2012-05-20 22:00,21,1290.5,1290.5,1290.5,1290.5,2
20120901|2012-05-20 22:30,21,1289.75,1290.75,1289.75,1290.75,3
20120901|2012-05-20 23:00,21,1291,1291,1291,1291,1
20120901|2012-05-20 23:30,21,1290.75,1290.75,1290.75,1290.75,1
20120901|2012-05-21 00:00,21,1290,1290,1290,1290,1
20120901|2012-05-21 00:30,21,1290.75,1291.75,1290.75,1291.75,24
20120901|2012-05-21 01:00,21,1291.25,1291.75,1290.25,1290.25,11
20120901|2012-05-21 01:30,21,1288,1290.5,1288,1290.5,3
20120901|2012-05-21 02:00,21,1288.5,1293.75,1288.5,1293.5,20
20120901|2012-05-21 02:30,21,1292.75,1294,1292.75,1293.75,7
20120901|2012-05-21 03:00,21,1294.25,1296.5,1294.25,1296.5,129
20120901|2012-05-21 03:30,21,1294.5,1294.5,1294,1294.5,3
20120901|2012-05-21 04:00,21,1293.75,1293.75,1293.75,1293.75,1
20120901|2012-05-21 04:30,21,1293.75,1293.75,1293.75,1293.75,1
20120901|2012-05-21 05:00,21,1291.75,1291.75,1291.5,1291.5,2
20120901|2012-05-21 05:30,21,1293,1294.5,1293,1294.25,23
20120901|2012-05-21 06:00,21,1294.25,1294.25,1292.5,1293.25,4
20120901|2012-05-21 06:30,21,1291.5,1291.5,1291.5,1291.5,1
20120901|2012-05-21 07:00,21,1291.25,1291.5,1289.5,1290.75,19
20120901|2012-05-21 07:30,21,1291.75,1291.75,1289.75,1290,5
20120901|2012-05-21 08:00,21,1288.5,1290.25,1288.5,1289.5,6
20120901|2012-05-21 08:30,21,1289.25,1291.5,1287.5,1291.25,127
20120901|2012-05-21 09:00,21,1291.25,1297,1290.5,1296.75,74
20120901|2012-05-21 09:30,21,1297,1302.25,1297,1301.5,63
20120901|2012-05-21 10:00,21,1301,1301.5,1298.25,1298.75,46
20120901|2012-05-21 10:30,21,1299.75,1299.75,1298.25,1298.25,46
20120901|2012-05-21 11:00,21,1298.25,1303.5,1298.25,1303.25,61
20120901|2012-05-21 11:30,21,1302.5,1303,1300.75,1301.25,118
20120901|2012-05-21 12:00,21,1301.25,1302.25,1300.75,1302.25,7
20120901|2012-05-21 12:30,21,1303.75,1303.75,1302.25,1302.25,4
20120901|2012-05-21 13:00,21,1301.25,1304.25,1301,1302,18
20120901|2012-05-21 13:30,21,1302,1305.25,1302,1304.5,50
20120901|2012-05-21 14:00,21,1304.75,1307.5,1304.75,1307,54
20120901|2012-05-21 14:30,21,1305.5,1308,1305.5,1307.25,257
20120901|2012-05-21 15:00,21,1308,1309.5,1307.5,1309.25,57
20120901|2012-05-21 15:30,22,1308.25,1308.25,1308,1308,10
20120901|2012-05-21 17:00,22,1308,1308,1308,1308,1
20120901|2012-05-21 17:30,22,1308.25,1308.75,1308.25,1308.75,2
20120901|2012-05-21 18:00,22,1308.75,1309,1308.75,1308.75,4
20120901|2012-05-21 18:30,22,1308.75,1308.75,1308.75,1308.75,1
20120901|2012-05-21 19:00,22,1308.5,1308.5,1308.5,1308.5,1
20120901|2012-05-21 20:00,22,1307,1307,1307,1307,2
20120901|2012-05-21 20:30,22,1307,1307.75,1307,1307.75,5
20120901|2012-05-21 21:00,22,1308,1308,1306.5,1306.5,6
20120901|2012-05-21 23:30,22,1308.75,1308.75,1308.75,1308.75,1
20120901|2012-05-22 00:00,22,1309.25,1310.25,1309.25,1309.75,9
20120901|2012-05-22 00:30,22,1310.5,1310.75,1310.5,1310.75,4
20120901|2012-05-22 01:00,22,1311,1311.25,1310,1310.5,22
20120901|2012-05-22 01:30,22,1311,1311.25,1310.5,1310.5,9
20120901|2012-05-22 02:00,22,1311,1312,1310.5,1310.5,27
20120901|2012-05-22 02:30,22,1310,1312.75,1310,1312.75,22
20120901|2012-05-22 03:00,22,1311,1311,1311,1311,4
20120901|2012-05-22 03:30,22,1311.25,1311.25,1308,1308.5,31
20120901|2012-05-22 04:00,22,1308,1308,1307,1307.75,37
20120901|2012-05-22 04:30,22,1306.5,1309,1306.5,1309,13
20120901|2012-05-22 05:00,22,1307.25,1307.25,1307.25,1307.25,1
20120901|2012-05-22 05:30,22,1307.25,1307.25,1307.25,1307.25,1
20120901|2012-05-22 06:00,22,1307.5,1312,1307.5,1311.75,8
20120901|2012-05-22 06:30,22,1313.5,1313.5,1313.5,1313.5,1
20120901|2012-05-22 07:00,22,1313.5,1313.5,1313.25,1313.25,8
20120901|2012-05-22 07:30,22,1311.5,1311.5,1309.25,1309.75,6
20120901|2012-05-22 08:00,22,1310,1311.25,1309.75,1310.5,16
20120901|2012-05-22 08:30,22,1311,1313,1307.5,1311.5,88
20120901|2012-05-22 09:00,22,1310.75,1318,1310.5,1316.5,130
20120901|2012-05-22 09:30,22,1317.25,1319.5,1317,1319,77
20120901|2012-05-22 10:00,22,1319.75,1320,1318,1319,78
20120901|2012-05-22 10:30,22,1317,1317.5,1315.5,1315.5,32
20120901|2012-05-22 11:00,22,1315.75,1315.75,1311.75,1314.25,152
20120901|2012-05-22 11:30,22,1314.25,1315.5,1314,1315.5,24
20120901|2012-05-22 12:00,22,1316,1316.5,1313.75,1315,15
20120901|2012-05-22 12:30,22,1313,1314,1311.5,1312,18
20120901|2012-05-22 13:00,22,1313.5,1316.5,1313.5,1315.25,31
20120901|2012-05-22 13:30,22,1315,1315,1312.5,1315,16
20120901|2012-05-22 14:00,22,1314,1314,1308,1308,74
20120901|2012-05-22 14:30,22,1307,1308.5,1301.5,1308.5,176
20120901|2012-05-22 15:00,22,1309.25,1311.25,1308,1308.75,72
20120901|2012-05-22 15:30,23,1308,1308,1307.5,1308,11
20120901|2012-05-22 16:00,23,1307.5,1307.5,1307.5,1307.5,1
20120901|2012-05-22 17:00,23,1306.75,1307,1306.75,1307,11
20120901|2012-05-22 17:30,23,1307,1307,1307,1307,3
20120901|2012-05-22 18:30,23,1305,1305,1304.25,1304.25,3
20120901|2012-05-22 19:00,23,1303.75,1303.75,1303.75,1303.75,1
20120901|2012-05-22 19:30,23,1303,1303,1303,1303,4
20120901|2012-05-22 20:00,23,1301,1301,1301,1301,4
20120901|2012-05-22 20:30,23,1303.75,1305.5,1303.25,1305.5,8
20120901|2012-05-22 21:00,23,1306,1306.25,1304.25,1304.25,6
20120901|2012-05-22 21:30,23,1305,1305,1305,1305,1
20120901|2012-05-22 22:00,23,1302,1302.25,1300.75,1302.25,5
20120901|2012-05-22 22:30,23,1302.25,1302.25,1302.25,1302.25,2
20120901|2012-05-22 23:30,23,1302,1302,1302,1302,10
20120901|2012-05-23 00:00,23,1300.75,1300.75,1300.75,1300.75,1
20120901|2012-05-23 00:30,23,1300.5,1301,1300.5,1300.75,4
20120901|2012-05-23 01:00,23,1302,1303,1301,1302.25,15
20120901|2012-05-23 01:30,23,1303.5,1304.5,1303.5,1304.5,12
20120901|2012-05-23 02:00,23,1302.5,1306.25,1302.5,1306.25,33
20120901|2012-05-23 02:30,23,1306.25,1306.25,1306,1306,6
20120901|2012-05-23 03:00,23,1303.25,1303.25,1299.25,1299.25,14
20120901|2012-05-23 03:30,23,1299.5,1301.25,1299.5,1301.25,14
20120901|2012-05-23 04:00,23,1300,1300,1298.75,1299,22
20120901|2012-05-23 04:30,23,1299.75,1299.75,1298.5,1298.5,12
20120901|2012-05-23 05:30,23,1298.25,1299.5,1298.25,1299.5,7
20120901|2012-05-23 06:00,23,1298.5,1298.5,1298.5,1298.5,2
20120901|2012-05-23 06:30,23,1299.5,1300.75,1299.5,1300.25,16
20120901|2012-05-23 07:00,23,1301,1301,1296.75,1298.5,29
20120901|2012-05-23 07:30,23,1298.5,1302,1297.75,1302,46
20120901|2012-05-23 08:00,23,1301.75,1303,1300.25,1300.25,116
20120901|2012-05-23 08:30,23,1299.25,1302.5,1297,1302.25,350
20120901|2012-05-23 09:00,23,1302.5,1303.75,1293.75,1295,245
20120901|2012-05-23 09:30,23,1294,1295.5,1290,1292,102
20120901|2012-05-23 10:00,23,1290.75,1295,1290.75,1294,67
20120901|2012-05-23 10:30,23,1292.75,1294.75,1290.5,1291,66
20120901|2012-05-23 11:00,23,1291.25,1291.25,1287.75,1288,86
20120901|2012-05-23 11:30,23,1288.5,1292,1288.5,1290.75,48
20120901|2012-05-23 12:00,23,1292,1295.25,1291.5,1295.25,41
20120901|2012-05-23 12:30,23,1295.25,1297.75,1294,1297,89
20120901|2012-05-23 13:00,23,1297.25,1297.25,1292.25,1292.25,111
20120901|2012-05-23 13:30,23,1292,1300.75,1292,1300.75,89
20120901|2012-05-23 14:00,23,1300.5,1305.25,1298.5,1304,122
20120901|2012-05-23 14:30,23,1305.75,1312.5,1305.75,1310.5,172
20120901|2012-05-23 15:00,23,1310.5,1310.75,1308.5,1309,41
20120901|2012-05-23 15:30,24,1308.25,1308.25,1308,1308,8
20120901|2012-05-23 16:00,24,1308.5,1309.5,1308.25,1309.5,13
20120901|2012-05-23 17:00,24,1309.25,1309.25,1309.25,1309.25,1
20120901|2012-05-23 17:30,24,1308.5,1308.5,1308.5,1308.5,1
20120901|2012-05-23 18:30,24,1307.25,1307.25,1302,1302,28
20120901|2012-05-23 19:00,24,1304,1306.75,1304,1306.75,7
20120901|2012-05-23 19:30,24,1307.5,1307.5,1306.5,1306.5,5
20120901|2012-05-23 20:00,24,1305.75,1305.75,1305.75,1305.75,2
20120901|2012-05-23 20:30,24,1309,1309,1307.75,1307.75,3
20120901|2012-05-23 21:00,24,1308.25,1308.25,1306,1306,5
20120901|2012-05-23 21:30,24,1309,1309.5,1309,1309.5,7
20120901|2012-05-23 22:00,24,1307.75,1308,1307.75,1308,96
20120901|2012-05-23 22:30,24,1306.5,1306.5,1306.25,1306.25,5
20120901|2012-05-23 23:00,24,1307.25,1307.25,1305.5,1305.5,4
20120901|2012-05-23 23:30,24,1305,1305,1305,1305,3
20120901|2012-05-24 00:00,24,1305,1306.75,1305,1306.75,16
20120901|2012-05-24 01:00,24,1308,1308,1305,1305,8
20120901|2012-05-24 01:30,24,1308.75,1309,1308,1308,20
20120901|2012-05-24 02:00,24,1307.25,1307.25,1303,1303,26
20120901|2012-05-24 02:30,24,1302,1303.5,1300.75,1300.75,117
20120901|2012-05-24 03:00,24,1300,1305,1300,1305,38
20120901|2012-05-24 03:30,24,1303.25,1308,1303.25,1308,132
20120901|2012-05-24 04:00,24,1307.5,1309.5,1307.5,1309.5,64
20120901|2012-05-24 04:30,24,1310,1313.75,1309,1313.75,88
20120901|2012-05-24 05:00,24,1314,1316.25,1314,1316.25,115
20120901|2012-05-24 05:30,24,1316,1316.5,1314.5,1316,80
20120901|2012-05-24 06:00,24,1314,1314.5,1312.75,1313.75,85
20120901|2012-05-24 06:30,24,1313.25,1314.25,1311.5,1311.5,12
20120901|2012-05-24 07:00,24,1312.25,1312.5,1310.75,1312.5,24
20120901|2012-05-24 07:30,24,1311,1315.75,1310.5,1315.75,70
20120901|2012-05-24 08:00,24,1316.25,1316.5,1313.5,1315,39
20120901|2012-05-24 08:30,24,1314.25,1314.25,1307.5,1309.25,91
20120901|2012-05-24 09:00,24,1310.75,1311.5,1308.5,1311.5,128
20120901|2012-05-24 09:30,24,1312,1316,1312,1312.25,118
20120901|2012-05-24 10:00,24,1312.25,1315.75,1312,1313.75,29
20120901|2012-05-24 10:30,24,1312.5,1312.5,1309.5,1310,64
20120901|2012-05-24 11:00,24,1309,1309,1305.25,1307,173
20120901|2012-05-24 11:30,24,1305.5,1308,1305,1307,62
20120901|2012-05-24 12:00,24,1306.75,1309.5,1305.75,1305.75,61
20120901|2012-05-24 12:30,24,1305.5,1306.25,1302,1302,74
20120901|2012-05-24 13:00,24,1301.75,1305.5,1301.75,1305.5,34
20120901|2012-05-24 13:30,24,1306.5,1307,1302.75,1304.75,30
20120901|2012-05-24 14:00,24,1306.25,1310.5,1303,1310,143
20120901|2012-05-24 14:30,24,1310.75,1312.25,1307.75,1312.25,41
20120901|2012-05-24 15:00,24,1313,1317,1313,1316.5,87
20120901|2012-05-24 15:30,25,1316,1318.25,1316,1318.25,2
20120901|2012-05-24 16:00,25,1316.75,1316.75,1316.75,1316.75,1
20120901|2012-05-24 17:30,25,1315.25,1315.25,1315.25,1315.25,2
20120901|2012-05-24 18:00,25,1315,1315,1314.25,1314.25,15
20120901|2012-05-24 19:00,25,1316,1316,1316,1316,2
20120901|2012-05-24 19:30,25,1317,1317.5,1316.25,1316.25,3
20120901|2012-05-24 20:00,25,1316.25,1316.25,1316.25,1316.25,2
20120901|2012-05-24 20:30,25,1314,1314,1313.5,1313.5,4
20120901|2012-05-24 21:00,25,1314.25,1314.25,1313.25,1313.25,4
20120901|2012-05-24 21:30,25,1313,1313,1312.25,1312.25,25
20120901|2012-05-24 22:00,25,1312.25,1312.25,1311,1311.75,30
20120901|2012-05-24 22:30,25,1310.75,1311.25,1310.25,1310.25,16
20120901|2012-05-24 23:00,25,1312.5,1313.5,1311.75,1313.5,14
20120901|2012-05-24 23:30,25,1313.5,1313.5,1312.25,1312.25,5
20120901|2012-05-25 00:00,25,1312.5,1312.5,1312.5,1312.5,1
20120901|2012-05-25 01:00,25,1314.25,1315,1314.25,1315,5
20120901|2012-05-25 01:30,25,1315,1316,1315,1316,4
20120901|2012-05-25 02:00,25,1316.25,1323.5,1316.25,1323.25,59
20120901|2012-05-25 02:30,25,1322.25,1322.25,1320,1321.75,11
20120901|2012-05-25 03:00,25,1321.5,1322.25,1320.25,1322.25,19
20120901|2012-05-25 03:30,25,1319.75,1319.75,1319.75,1319.75,6
20120901|2012-05-25 04:00,25,1319.25,1320.5,1319,1319,6
20120901|2012-05-25 04:30,25,1318.75,1318.75,1318.75,1318.75,2
20120901|2012-05-25 05:00,25,1319,1320.5,1319,1320,11
20120901|2012-05-25 05:30,25,1319.5,1319.5,1314.75,1315.5,12
20120901|2012-05-25 06:00,25,1316.5,1316.75,1316.5,1316.75,9
20120901|2012-05-25 06:30,25,1317.25,1317.25,1316.5,1316.5,8
20120901|2012-05-25 07:00,25,1315.75,1315.75,1312.75,1312.75,37
20120901|2012-05-25 07:30,25,1313,1314.5,1312,1312.5,41
20120901|2012-05-25 08:00,25,1312.5,1313.25,1311.5,1313,320
20120901|2012-05-25 08:30,25,1313.5,1316.25,1311.5,1316.25,313
20120901|2012-05-25 09:00,25,1315.25,1315.25,1310.75,1313,87
20120901|2012-05-25 09:30,25,1315,1315.75,1310.75,1312,146
20120901|2012-05-25 10:00,25,1312.75,1315,1312.75,1315,89
20120901|2012-05-25 10:30,25,1313.75,1315,1312.25,1314,76
20120901|2012-05-25 11:00,25,1314,1314,1312.75,1312.75,9
20120901|2012-05-25 11:30,25,1311.75,1312,1311.5,1312,28
20120901|2012-05-25 12:00,25,1311.25,1312.5,1311,1312.5,16
20120901|2012-05-25 12:30,25,1312.75,1313,1312.25,1312.25,4
20120901|2012-05-25 13:00,25,1312.25,1312.25,1309,1310.25,45
20120901|2012-05-25 13:30,25,1311,1311,1308.25,1309,39
20120901|2012-05-25 14:00,25,1310.25,1310.5,1305.5,1306.75,91
20120901|2012-05-25 14:30,25,1307,1310,1307,1309.25,77
20120901|2012-05-25 15:00,25,1309,1309,1306.75,1308.75,129
20120901|2012-05-27 17:00,29,1312.25,1315.25,1312.25,1314,148
20120901|2012-05-27 17:30,29,1315,1315,1315,1315,2
20120901|2012-05-27 18:00,29,1315.5,1315.5,1315.5,1315.5,2
20120901|2012-05-27 18:30,29,1315,1316.75,1315,1316.75,7
20120901|2012-05-27 19:00,29,1318.25,1318.25,1318.25,1318.25,2
20120901|2012-05-27 19:30,29,1319,1319,1318.5,1318.5,101
20120901|2012-05-27 20:30,29,1319,1319,1319,1319,1
20120901|2012-05-27 21:30,29,1318.5,1318.5,1318.25,1318.25,2
20120901|2012-05-27 22:00,29,1319,1319,1319,1319,1
20120901|2012-05-27 22:30,29,1319.25,1319.25,1318.75,1318.75,5
20120901|2012-05-27 23:00,29,1318.75,1318.75,1318.75,1318.75,1
20120901|2012-05-28 00:00,29,1319,1320.25,1319,1320.25,15
20120901|2012-05-28 00:30,29,1321,1321.5,1320.5,1320.5,9
20120901|2012-05-28 01:00,29,1320.25,1321.5,1320.25,1321.5,9
20120901|2012-05-28 01:30,29,1321,1321,1321,1321,1
20120901|2012-05-28 02:00,29,1321.75,1321.75,1318.5,1318.5,4
20120901|2012-05-28 02:30,29,1318.5,1319.5,1318.5,1319.5,7
20120901|2012-05-28 03:00,29,1317.75,1317.75,1316.75,1316.75,23
20120901|2012-05-28 03:30,29,1316.25,1316.25,1316.25,1316.25,18
20120901|2012-05-28 04:30,29,1318.5,1320.75,1318.5,1320.75,3
20120901|2012-05-28 05:00,29,1321,1321.5,1321,1321.5,4
20120901|2012-05-28 05:30,29,1317.75,1317.75,1317.75,1317.75,1
20120901|2012-05-28 07:00,29,1317,1317,1317,1317,1
20120901|2012-05-28 07:30,29,1317.5,1318,1317.5,1318,3
20120901|2012-05-28 08:00,29,1317,1317,1314,1314,32
20120901|2012-05-28 08:30,29,1315.75,1316.5,1315.75,1316.5,2
20120901|2012-05-28 09:00,29,1315,1315,1313.25,1314.75,29
20120901|2012-05-28 09:30,29,1314.5,1315.75,1314.5,1315.75,3
20120901|2012-05-28 10:00,29,1316.25,1316.5,1316.25,1316.5,5
20120901|2012-05-28 17:00,29,1314.75,1315.5,1314.5,1315.5,6
20120901|2012-05-28 17:30,29,1316.5,1316.5,1316.5,1316.5,3
20120901|2012-05-28 18:30,29,1314.5,1314.5,1313,1313,94
20120901|2012-05-28 19:00,29,1312.5,1312.75,1312,1312,113
20120901|2012-05-28 19:30,29,1313,1314,1312.5,1314,18
20120901|2012-05-28 20:00,29,1315.25,1316,1315.25,1316,4
20120901|2012-05-28 20:30,29,1314.5,1316.25,1314,1316,22
20120901|2012-05-28 21:00,29,1315.5,1315.75,1315,1315.5,11
20120901|2012-05-28 21:30,29,1315.5,1315.75,1315.5,1315.75,7
20120901|2012-05-28 22:00,29,1315.75,1317.25,1315.75,1317.25,11
20120901|2012-05-28 22:30,29,1317.75,1318.5,1317.75,1318.5,9
20120901|2012-05-28 23:00,29,1318.5,1318.5,1317.5,1318.25,13
20120901|2012-05-28 23:30,29,1318.25,1318.5,1317.75,1318.5,18
20120901|2012-05-29 00:00,29,1319.25,1320,1319.25,1320,4
20120901|2012-05-29 00:30,29,1320.5,1320.75,1319.75,1320.25,12
20120901|2012-05-29 01:00,29,1320.25,1320.5,1319.5,1320.25,33
20120901|2012-05-29 01:30,29,1320.5,1320.5,1320.5,1320.5,1
20120901|2012-05-29 02:00,29,1321.25,1321.75,1320,1321.5,26
20120901|2012-05-29 02:30,29,1322,1322.75,1322,1322.25,15
20120901|2012-05-29 03:00,29,1320.5,1320.5,1319.5,1320.25,5
20120901|2012-05-29 03:30,29,1318.5,1318.5,1317.5,1317.5,6
20120901|2012-05-29 04:00,29,1318.25,1318.25,1318.25,1318.25,6
20120901|2012-05-29 04:30,29,1317.5,1317.5,1314.25,1314.25,33
20120901|2012-05-29 05:00,29,1315,1317,1314.5,1317,10
20120901|2012-05-29 05:30,29,1317.25,1317.25,1316.75,1316.75,3
20120901|2012-05-29 06:00,29,1317.25,1317.75,1317,1317.75,6
20120901|2012-05-29 06:30,29,1317,1317.25,1317,1317.25,3
20120901|2012-05-29 07:00,29,1316.75,1316.75,1315.5,1315.75,10
20120901|2012-05-29 07:30,29,1317,1317.75,1316,1317,36
20120901|2012-05-29 08:00,29,1317.25,1320,1317.25,1319.25,24
20120901|2012-05-29 08:30,29,1319.75,1322.5,1317.5,1321.25,149
20120901|2012-05-29 09:00,29,1318.75,1325.75,1318.25,1324.75,133
20120901|2012-05-29 09:30,29,1325.5,1327,1324.75,1325.5,472
20120901|2012-05-29 10:00,29,1325.5,1325.5,1323.5,1324.5,37
20120901|2012-05-29 10:30,29,1323.75,1323.75,1317,1318.25,483
20120901|2012-05-29 11:00,29,1317.5,1317.75,1315.5,1316.25,159
20120901|2012-05-29 11:30,29,1317,1319.25,1315.5,1317.25,68
20120901|2012-05-29 12:00,29,1317.25,1317.75,1315.5,1315.5,19
20120901|2012-05-29 12:30,29,1315.5,1319,1315.5,1318.5,68
20120901|2012-05-29 13:00,29,1319,1320.25,1317.25,1319,70
20120901|2012-05-29 13:30,29,1318.75,1321,1317.5,1320.25,34
20120901|2012-05-29 14:00,29,1320,1322,1320,1321,25
20120901|2012-05-29 14:30,29,1321,1325.5,1321,1323.75,190
20120901|2012-05-29 15:00,29,1325,1327.75,1324.75,1327,84
20120901|2012-05-29 15:30,30,1327.5,1327.75,1326,1326,27
20120901|2012-05-29 16:00,30,1325.5,1325.5,1325,1325,23
20120901|2012-05-29 17:00,30,1325,1325.5,1324.75,1324.75,3
20120901|2012-05-29 17:30,30,1324,1324,1323,1323.25,44
20120901|2012-05-29 18:30,30,1323.25,1323.5,1322.75,1323,7
20120901|2012-05-29 19:00,30,1322.75,1323.25,1322.25,1322.75,33
20120901|2012-05-29 19:30,30,1322.75,1322.75,1320,1320,77
20120901|2012-05-29 20:00,30,1320.5,1320.5,1319.75,1319.75,26
20120901|2012-05-29 20:30,30,1319.25,1320.25,1319,1320,9
20120901|2012-05-29 21:00,30,1319.5,1320,1319,1319,10
20120901|2012-05-29 21:30,30,1319,1319,1318.25,1319,14
20120901|2012-05-29 22:00,30,1319.25,1320.5,1319.25,1320.5,7
20120901|2012-05-29 22:30,30,1320.25,1320.25,1320,1320,6
20120901|2012-05-30 00:00,30,1320.5,1320.5,1319.25,1319.5,19
20120901|2012-05-30 00:30,30,1319.5,1321.25,1319.5,1321,12
20120901|2012-05-30 01:00,30,1320.5,1320.5,1319,1319.75,21
20120901|2012-05-30 01:30,30,1319.5,1319.5,1319.5,1319.5,2
20120901|2012-05-30 02:00,30,1318.75,1319,1316.75,1318,32
20120901|2012-05-30 02:30,30,1317.75,1319.5,1317,1319.5,45
20120901|2012-05-30 03:00,30,1318.5,1319,1317,1318.25,22
20120901|2012-05-30 03:30,30,1318,1318,1318,1318,16
20120901|2012-05-30 04:00,30,1316.5,1316.5,1314.25,1315.75,33
20120901|2012-05-30 04:30,30,1315.75,1317.5,1315.25,1317,17
20120901|2012-05-30 05:00,30,1316.5,1317.5,1314,1316,19
20120901|2012-05-30 05:30,30,1316.75,1317.5,1313,1313.5,25
20120901|2012-05-30 06:00,30,1316.5,1323.5,1315.5,1317.25,101
20120901|2012-05-30 06:30,30,1316.75,1322.25,1316.75,1317.5,38
20120901|2012-05-30 07:00,30,1317.75,1317.75,1314.75,1315.75,15
20120901|2012-05-30 07:30,30,1315.5,1315.75,1314.75,1315.75,18
20120901|2012-05-30 08:00,30,1316,1316,1313,1313.75,265
20120901|2012-05-30 08:30,30,1313,1313.75,1308,1310.5,216
20120901|2012-05-30 09:00,30,1308.75,1310.25,1306.75,1309,267
20120901|2012-05-30 09:30,30,1309,1309,1306.25,1307,114
20120901|2012-05-30 10:00,30,1306,1309.5,1305.5,1308.5,163
20120901|2012-05-30 10:30,30,1307.25,1309,1306.5,1307.75,109
20120901|2012-05-30 11:00,30,1307,1307,1303.75,1304.25,130
20120901|2012-05-30 11:30,30,1304.5,1307,1303.75,1305.5,43
20120901|2012-05-30 12:00,30,1305.5,1305.75,1304.25,1305.5,82
20120901|2012-05-30 12:30,30,1307,1309.5,1307,1308,148
20120901|2012-05-30 13:00,30,1309,1310.5,1307,1307.75,131
20120901|2012-05-30 13:30,30,1307.5,1308.5,1306.25,1307,88
20120901|2012-05-30 14:00,30,1307.5,1308.75,1302.5,1307.75,484
20120901|2012-05-30 14:30,30,1307,1308,1305,1305,475
20120901|2012-05-30 15:00,30,1306,1306.75,1301.5,1301.5,623
20120901|2012-05-30 15:30,31,1302.5,1303.25,1301.5,1302,13
20120901|2012-05-30 16:00,31,1301.75,1301.75,1301,1301.25,9
20120901|2012-05-30 17:00,31,1300.75,1301.25,1300.5,1301.25,12
20120901|2012-05-30 17:30,31,1302.5,1302.5,1302,1302,2
20120901|2012-05-30 18:00,31,1301.5,1302,1301.5,1302,14
20120901|2012-05-30 18:30,31,1301.5,1302,1301.5,1302,4
20120901|2012-05-30 19:00,31,1301.5,1301.5,1299,1299.5,25
20120901|2012-05-30 19:30,31,1300.25,1302.75,1300.25,1301.5,23
20120901|2012-05-30 20:00,31,1300.75,1300.75,1300,1300,34
20120901|2012-05-30 20:30,31,1300,1301.75,1299.5,1301.25,18
20120901|2012-05-30 21:00,31,1300.75,1300.75,1300,1300.5,9
20120901|2012-05-30 21:30,31,1300.5,1300.75,1300.25,1300.5,9
20120901|2012-05-30 22:00,31,1301.25,1302.75,1301,1302.75,15
20120901|2012-05-30 22:30,31,1302,1302,1300.75,1300.75,7
20120901|2012-05-30 23:00,31,1300,1301.25,1300,1301.25,5
20120901|2012-05-30 23:30,31,1301,1302.5,1301,1302.25,27
20120901|2012-05-31 00:00,31,1302.5,1304,1302.5,1304,28
20120901|2012-05-31 00:30,31,1304,1305,1303.75,1305,11
20120901|2012-05-31 01:00,31,1305.5,1305.75,1304,1305,16
20120901|2012-05-31 01:30,31,1305.25,1305.5,1304.25,1304.25,92
20120901|2012-05-31 02:00,31,1304.25,1306.75,1304.25,1305.25,29
20120901|2012-05-31 02:30,31,1305.25,1306,1303.75,1304,124
20120901|2012-05-31 03:00,31,1307.5,1308,1307.25,1307.25,9
20120901|2012-05-31 03:30,31,1307.5,1309.5,1307.5,1308.5,115
20120901|2012-05-31 04:00,31,1309.5,1309.5,1308,1308,7
20120901|2012-05-31 04:30,31,1309,1309,1308.25,1308.25,3
20120901|2012-05-31 05:00,31,1308,1308.5,1307.5,1307.75,6
20120901|2012-05-31 05:30,31,1306,1306.75,1306,1306.75,10
20120901|2012-05-31 06:00,31,1307.25,1307.75,1306.75,1307.5,158
20120901|2012-05-31 06:30,31,1307,1308,1306.5,1308,23
20120901|2012-05-31 07:00,31,1307.5,1307.5,1304,1304,188
20120901|2012-05-31 07:30,31,1303.75,1305,1300.5,1304.5,179
20120901|2012-05-31 08:00,31,1305,1305.5,1304.25,1304.75,239
20120901|2012-05-31 08:30,31,1304.75,1306,1295.5,1297.5,895
20120901|2012-05-31 09:00,31,1297.25,1298,1293.75,1296.5,236
20120901|2012-05-31 09:30,31,1295.5,1297.25,1292.25,1294,340
20120901|2012-05-31 10:00,31,1293.75,1294,1291,1293.75,440
20120901|2012-05-31 10:30,31,1295,1298.5,1295,1296,420
20120901|2012-05-31 11:00,31,1296.75,1304.5,1296.75,1303.25,404
20120901|2012-05-31 11:30,31,1303.75,1303.75,1300.5,1302,90
20120901|2012-05-31 12:00,31,1303.75,1307,1303.25,1303.25,197
20120901|2012-05-31 12:30,31,1303.5,1303.5,1299.5,1300,144
20120901|2012-05-31 13:00,31,1300.75,1304.25,1300.75,1302.5,69
20120901|2012-05-31 13:30,31,1301.75,1305,1301.75,1304.25,144
20120901|2012-05-31 14:00,31,1303.5,1309.75,1302.25,1309.75,235
20120901|2012-05-31 14:30,31,1309,1312,1302.25,1302.5,800
20120901|2012-05-31 15:00,31,1302.75,1303,1299.25,1299.5,678
20120901|2012-05-31 15:30,1,1300.25,1300.75,1299,1300.5,29
20120901|2012-05-31 16:00,1,1300.25,1300.25,1299.5,1299.75,10
20120901|2012-05-31 17:00,1,1301,1301,1299.75,1299.75,6
20120901|2012-05-31 17:30,1,1300.5,1300.5,1300.5,1300.5,2
20120901|2012-05-31 18:00,1,1300.25,1300.25,1300.25,1300.25,1
20120901|2012-05-31 19:00,1,1300,1300.25,1300,1300.25,26
20120901|2012-05-31 19:30,1,1299.75,1299.75,1295.25,1295.25,25
20120901|2012-05-31 20:00,1,1295.25,1296.25,1293,1296.25,54
20120901|2012-05-31 20:30,1,1296,1296,1294.5,1295.75,47
20120901|2012-05-31 21:00,1,1296,1296.75,1295,1296.5,23
20120901|2012-05-31 21:30,1,1296.5,1297.25,1296.5,1297,68
20120901|2012-05-31 22:00,1,1297.25,1297.25,1296,1296,6
20120901|2012-05-31 22:30,1,1296,1296,1294,1295,62
20120901|2012-05-31 23:00,1,1295.75,1296,1294.75,1296,9
20120901|2012-05-31 23:30,1,1296,1296.5,1296,1296.5,4
20120901|2012-06-01 00:00,1,1297,1297.5,1296.75,1296.75,7
20120901|2012-06-01 00:30,1,1296.5,1297.25,1296.25,1297.25,59
20120901|2012-06-01 01:00,1,1297.75,1297.75,1296.5,1296.75,22
20120901|2012-06-01 01:30,1,1297,1297.5,1297,1297,36
20120901|2012-06-01 02:00,1,1297.5,1298,1294.5,1297,40
20120901|2012-06-01 02:30,1,1297.25,1297.25,1296,1296,15
20120901|2012-06-01 03:00,1,1296,1296,1292.25,1292.25,55
20120901|2012-06-01 03:30,1,1291.75,1292,1289.25,1289.25,51
20120901|2012-06-01 04:00,1,1288.75,1288.75,1285.75,1288,62
20120901|2012-06-01 04:30,1,1288.5,1288.5,1286,1286.5,12
20120901|2012-06-01 05:00,1,1286.5,1286.75,1285,1285.5,143
20120901|2012-06-01 05:30,1,1286,1288,1286,1287.5,62
20120901|2012-06-01 06:00,1,1287.5,1289.5,1287.5,1289,19
20120901|2012-06-01 06:30,1,1288,1288,1286.5,1287.25,57
20120901|2012-06-01 07:00,1,1286.5,1288.5,1285,1286,52
20120901|2012-06-01 07:30,1,1280.5,1280.5,1273.25,1279,2338
20120901|2012-06-01 08:00,1,1278.75,1282.25,1276.75,1281.5,644
20120901|2012-06-01 08:30,1,1281.5,1286,1278.5,1280.75,923
20120901|2012-06-01 09:00,1,1280.75,1285,1278,1278.75,1298
20120901|2012-06-01 09:30,1,1278.5,1279.5,1277,1277.5,244
20120901|2012-06-01 10:00,1,1277.5,1278.25,1274.75,1278,499
20120901|2012-06-01 10:30,1,1276.75,1279.25,1276.25,1278.75,643
20120901|2012-06-01 11:00,1,1278.5,1280.5,1275.75,1276,568
20120901|2012-06-01 11:30,1,1276.5,1277.5,1275.25,1276.25,220
20120901|2012-06-01 12:00,1,1276,1277,1274,1274,303
20120901|2012-06-01 12:30,1,1274.25,1274.75,1271.25,1272.5,846
20120901|2012-06-01 13:00,1,1272.5,1273.75,1269.75,1273.25,726
20120901|2012-06-01 13:30,1,1273.75,1275.25,1271,1271.25,757
20120901|2012-06-01 14:00,1,1271.5,1273.5,1269.75,1271,620
20120901|2012-06-01 14:30,1,1271.5,1272,1269,1269.75,970
20120901|2012-06-01 15:00,1,1269.75,1270.5,1267,1267.5,593
20120901|2012-06-03 17:00,4,1267.25,1269.75,1261.75,1263.25,116
20120901|2012-06-03 17:30,4,1263.25,1263.25,1258.5,1258.5,99
20120901|2012-06-03 18:00,4,1258.75,1259.5,1255.5,1256.5,201
20120901|2012-06-03 18:30,4,1256.75,1258.5,1256.75,1257,56
20120901|2012-06-03 19:00,4,1257.25,1259.25,1257.25,1259,321
20120901|2012-06-03 19:30,4,1258.5,1258.75,1257.25,1258,17
20120901|2012-06-03 20:00,4,1258,1258.75,1257,1257,283
20120901|2012-06-03 20:30,4,1258,1259,1257.5,1258.25,53
20120901|2012-06-03 21:00,4,1257.75,1259,1257.75,1259,19
20120901|2012-06-03 21:30,4,1258.75,1261,1258.25,1259.5,84
20120901|2012-06-03 22:00,4,1260,1260,1258,1258.25,38
20120901|2012-06-03 22:30,4,1258.75,1260,1258.25,1259.75,35
20120901|2012-06-03 23:00,4,1259.25,1260.25,1258.75,1258.75,22
20120901|2012-06-03 23:30,4,1257.75,1259.75,1257.5,1259.25,15
20120901|2012-06-04 00:00,4,1259.5,1260,1258.5,1259.25,32
20120901|2012-06-04 00:30,4,1260,1261,1259.25,1260,21
20120901|2012-06-04 01:00,4,1261,1261.5,1260,1260.5,50
20120901|2012-06-04 01:30,4,1260.25,1261,1258.75,1260.5,73
20120901|2012-06-04 02:00,4,1260,1261.25,1259.5,1260.75,119
20120901|2012-06-04 02:30,4,1261.75,1263,1261.5,1262.25,146
20120901|2012-06-04 03:00,4,1261,1262.75,1261,1261,6
20120901|2012-06-04 03:30,4,1262,1262.25,1260.75,1261.75,17
20120901|2012-06-04 04:00,4,1262.25,1263.75,1262.25,1263.25,39
20120901|2012-06-04 04:30,4,1263.25,1265,1263,1264.25,59
20120901|2012-06-04 05:00,4,1264,1267.75,1263.75,1267.25,205
20120901|2012-06-04 05:30,4,1266.75,1270,1266.75,1269,46
20120901|2012-06-04 06:00,4,1268.75,1270.5,1268.75,1269,45
20120901|2012-06-04 06:30,4,1268.75,1271.75,1268.5,1271,195
20120901|2012-06-04 07:00,4,1271,1271.75,1269.75,1271.25,58
20120901|2012-06-04 07:30,4,1270.5,1270.5,1268.75,1270.5,315
20120901|2012-06-04 08:00,4,1270.75,1272.75,1270.25,1272.25,383
20120901|2012-06-04 08:30,4,1271.75,1274.75,1266,1267.5,943
20120901|2012-06-04 09:00,4,1267.25,1269.5,1263,1267.75,572
20120901|2012-06-04 09:30,4,1266.5,1270,1266,1267.75,1265
20120901|2012-06-04 10:00,4,1268,1268.75,1264.5,1265.5,216
20120901|2012-06-04 10:30,4,1264.5,1266,1263.5,1264.25,398
20120901|2012-06-04 11:00,4,1263.75,1265,1259.5,1259.5,500
20120901|2012-06-04 11:30,4,1259.5,1261.75,1259.25,1260.25,175
20120901|2012-06-04 12:00,4,1261,1262.75,1258.75,1259.75,948
20120901|2012-06-04 12:30,4,1260.75,1264.25,1260.5,1263,1121
20120901|2012-06-04 13:00,4,1263.25,1268.75,1262.5,1268.25,723
20120901|2012-06-04 13:30,4,1268,1272.5,1267,1268.25,1174
20120901|2012-06-04 14:00,4,1268.75,1269.25,1265,1268,662
20120901|2012-06-04 14:30,4,1268,1271.5,1264.75,1269,2558
20120901|2012-06-04 15:00,4,1269,1269,1264,1266.5,976
20120901|2012-06-04 15:30,5,1266,1267.5,1266,1267.5,39
20120901|2012-06-04 16:00,5,1266.75,1266.75,1265.75,1266.5,12
20120901|2012-06-04 17:00,5,1266.25,1267,1266,1266.75,11
20120901|2012-06-04 18:00,5,1267.5,1267.5,1267.5,1267.5,5
20120901|2012-06-04 18:30,5,1268,1268,1268,1268,1
20120901|2012-06-04 19:00,5,1268.75,1271,1268.75,1270.25,14
20120901|2012-06-04 19:30,5,1270.5,1271,1270.5,1271,12
20120901|2012-06-04 20:00,5,1270,1271.5,1270,1271.25,38
20120901|2012-06-04 20:30,5,1271.5,1272.5,1271.25,1272.25,27
20120901|2012-06-04 21:00,5,1272.25,1272.25,1272.25,1272.25,3
20120901|2012-06-04 21:30,5,1272.5,1272.5,1272,1272.25,13
20120901|2012-06-04 22:00,5,1272.5,1272.5,1270.25,1271,23
20120901|2012-06-04 22:30,5,1270.75,1271,1269,1269,46
20120901|2012-06-04 23:00,5,1270,1270.25,1268.25,1268.25,17
20120901|2012-06-04 23:30,5,1269.5,1271.5,1269.5,1270.25,18
20120901|2012-06-05 00:00,5,1271,1272.5,1271,1271.5,28
20120901|2012-06-05 00:30,5,1271.75,1272.75,1271.75,1272.75,14
20120901|2012-06-05 01:00,5,1272.25,1273.75,1272.25,1272.5,77
20120901|2012-06-05 01:30,5,1272.25,1272.5,1270,1270.75,47
20120901|2012-06-05 02:00,5,1270,1271,1267,1267,104
20120901|2012-06-05 02:30,5,1266.75,1268.5,1266.5,1267.75,58
20120901|2012-06-05 03:00,5,1268.25,1269.75,1266.5,1267.25,102
20120901|2012-06-05 03:30,5,1266.25,1266.25,1262.75,1263.5,240
20120901|2012-06-05 04:00,5,1263.25,1265.5,1262.75,1265.5,97
20120901|2012-06-05 04:30,5,1264.75,1265,1262.75,1264.25,165
20120901|2012-06-05 05:00,5,1263.25,1264.75,1262.75,1264.75,127
20120901|2012-06-05 05:30,5,1263.75,1264.5,1263.25,1263.25,39
20120901|2012-06-05 06:00,5,1263.25,1263.5,1260.75,1262,146
20120901|2012-06-05 06:30,5,1262,1265,1262,1265,90
20120901|2012-06-05 07:00,5,1264.75,1266.75,1264,1265.75,260
20120901|2012-06-05 07:30,5,1265.5,1268.75,1265.25,1266,699
20120901|2012-06-05 08:00,5,1266,1268,1264.75,1265.75,273
20120901|2012-06-05 08:30,5,1266,1272,1265.25,1271.75,2048
20120901|2012-06-05 09:00,5,1272,1277.75,1272,1276,2576
20120901|2012-06-05 09:30,5,1276,1276.25,1270.75,1272.25,1419
20120901|2012-06-05 10:00,5,1272,1275.5,1271,1273.5,889
20120901|2012-06-05 10:30,5,1273.75,1275.25,1269.5,1269.75,1506
20120901|2012-06-05 11:00,5,1270,1273.25,1270,1272.5,1523
20120901|2012-06-05 11:30,5,1272.5,1276.25,1272.25,1273.75,1290
20120901|2012-06-05 12:00,5,1273.5,1274,1271.75,1273.75,448
20120901|2012-06-05 12:30,5,1273.75,1277.25,1273.25,1276.25,1610
20120901|2012-06-05 13:00,5,1276,1277.75,1275.25,1277.25,1347
20120901|2012-06-05 13:30,5,1277.25,1277.75,1275.25,1277,1802
20120901|2012-06-05 14:00,5,1277.25,1279,1275.5,1277.25,861
20120901|2012-06-05 14:30,5,1277,1280,1276.75,1277.25,3375
20120901|2012-06-05 15:00,5,1277.25,1279.5,1275.5,1279,1117
20120901|2012-06-05 15:30,6,1278.75,1278.75,1278,1278.5,13
20120901|2012-06-05 16:00,6,1277.75,1278.25,1277.5,1277.5,15
20120901|2012-06-05 17:00,6,1277.5,1277.5,1277.25,1277.25,4
20120901|2012-06-05 17:30,6,1277,1278.5,1276.5,1278.5,71
20120901|2012-06-05 18:00,6,1278.75,1279.75,1278.5,1279.5,37
20120901|2012-06-05 18:30,6,1279.5,1283.5,1279.5,1281,244
20120901|2012-06-05 19:00,6,1281.25,1281.75,1280.25,1280.25,102
20120901|2012-06-05 19:30,6,1280,1282.75,1280,1281.75,115
20120901|2012-06-05 20:00,6,1281.25,1282.75,1280.25,1281.25,227
20120901|2012-06-05 20:30,6,1282.5,1283.5,1282,1282.75,88
20120901|2012-06-05 21:00,6,1283,1285,1283,1284.75,90
20120901|2012-06-05 21:30,6,1284.75,1285.5,1284.5,1285,240
20120901|2012-06-05 22:00,6,1285,1286.25,1284.75,1286.25,95
20120901|2012-06-05 22:30,6,1286.5,1289.25,1286.5,1288,178
20120901|2012-06-05 23:00,6,1287.75,1288.25,1287,1287,11
20120901|2012-06-05 23:30,6,1287,1288.25,1286.5,1288.25,56
20120901|2012-06-06 00:00,6,1288,1288,1285.75,1286,145
20120901|2012-06-06 00:30,6,1286,1286.25,1284.75,1285.25,299
20120901|2012-06-06 01:00,6,1285.5,1285.75,1284.25,1284.75,327
20120901|2012-06-06 01:30,6,1285,1285.5,1284.25,1285.25,410
20120901|2012-06-06 02:00,6,1285.25,1286.5,1283.25,1284.25,375
20120901|2012-06-06 02:30,6,1284.5,1290.5,1284.25,1289.75,891
20120901|2012-06-06 03:00,6,1290.25,1291.5,1288.75,1291,732
20120901|2012-06-06 03:30,6,1291,1293.5,1290.25,1291.75,610
20120901|2012-06-06 04:00,6,1292.25,1292.5,1290.75,1292.5,311
20120901|2012-06-06 04:30,6,1292.25,1292.25,1290,1290.25,161
20120901|2012-06-06 05:00,6,1290,1292.75,1289,1292.25,400
20120901|2012-06-06 05:30,6,1292.5,1293.5,1291.75,1292.25,375
20120901|2012-06-06 06:00,6,1292.5,1294.25,1292,1292.5,234
20120901|2012-06-06 06:30,6,1293,1293.75,1288.75,1290.5,1171
20120901|2012-06-06 07:00,6,1290.5,1290.5,1287.75,1289.5,964
20120901|2012-06-06 07:30,6,1289.25,1291.25,1283.25,1284.5,3887
20120901|2012-06-06 08:00,6,1284,1287.5,1284,1287,1304
20120901|2012-06-06 08:30,6,1287.25,1295.25,1286.75,1293.75,4728
20120901|2012-06-06 09:00,6,1294,1296.25,1293,1293.5,2858
20120901|2012-06-06 09:30,6,1293.5,1297.5,1293.25,1297.25,2178
20120901|2012-06-06 10:00,6,1297.5,1301.25,1296.5,1301.25,4458
20120901|2012-06-06 10:30,6,1301,1301.75,1299.5,1300.5,2827
20120901|2012-06-06 11:00,6,1300.75,1302.75,1300.5,1302,2370
20120901|2012-06-06 11:30,6,1301.75,1304,1301.25,1302.5,1373
20120901|2012-06-06 12:00,6,1302.5,1302.75,1300.25,1301.5,1901
20120901|2012-06-06 12:30,6,1301.75,1302.25,1300,1300.25,2501
20120901|2012-06-06 13:00,6,1300.25,1302,1298.5,1301,2361
20120901|2012-06-06 13:30,6,1301,1302.75,1300.5,1301.75,1313
20120901|2012-06-06 14:00,6,1301.75,1303.25,1300,1301,1220
20120901|2012-06-06 14:30,6,1301.25,1308,1300.5,1307.75,7741
20120901|2012-06-06 15:00,6,1307.5,1309.25,1306.75,1309.25,5101
20120901|2012-06-06 15:30,7,1308.75,1309.5,1308,1308.25,515
20120901|2012-06-06 16:00,7,1308.5,1309.5,1308.5,1309.5,598
20120901|2012-06-06 17:00,7,1309.5,1310.75,1309,1310.5,461
20120901|2012-06-06 17:30,7,1310.5,1311.75,1310.25,1310.75,257
20120901|2012-06-06 18:00,7,1310.5,1310.75,1310,1310,41
20120901|2012-06-06 18:30,7,1310,1310.5,1309.5,1310.5,40
20120901|2012-06-06 19:00,7,1310.75,1312.25,1310.5,1311.75,286
20120901|2012-06-06 19:30,7,1311.5,1312.25,1310.5,1311,149
20120901|2012-06-06 20:00,7,1310.75,1311.25,1310.25,1310.75,348
20120901|2012-06-06 20:30,7,1311.25,1313.5,1311.25,1313,502
20120901|2012-06-06 21:00,7,1312.75,1314,1311.75,1313.5,181
20120901|2012-06-06 21:30,7,1313.5,1313.75,1311.25,1311.5,147
20120901|2012-06-06 22:00,7,1311.5,1312.75,1311.5,1312.75,102
20120901|2012-06-06 22:30,7,1312.5,1313.25,1312.25,1313,41
20120901|2012-06-06 23:00,7,1313,1313,1310,1310.25,219
20120901|2012-06-06 23:30,7,1310.25,1311.5,1310.25,1310.75,77
20120901|2012-06-07 00:00,7,1310.75,1311.75,1310.25,1311.75,159
20120901|2012-06-07 00:30,7,1311.75,1312.25,1311.25,1311.5,99
20120901|2012-06-07 01:00,7,1311.75,1311.75,1310.25,1311,210
20120901|2012-06-07 01:30,7,1310.75,1311,1309.5,1310.5,398
20120901|2012-06-07 02:00,7,1310,1312.5,1308.5,1311.75,1994
20120901|2012-06-07 02:30,7,1312,1313.5,1311,1311.25,1495
20120901|2012-06-07 03:00,7,1311.25,1312.25,1310,1311.5,1187
20120901|2012-06-07 03:30,7,1311.25,1312.5,1309.5,1312.5,1441
20120901|2012-06-07 04:00,7,1312.5,1314,1312.5,1313.25,1412
20120901|2012-06-07 04:30,7,1313.25,1313.25,1311.75,1312.5,818
20120901|2012-06-07 05:00,7,1312.25,1312.5,1310.75,1311.25,1143
20120901|2012-06-07 05:30,7,1311,1313.5,1309.5,1313.5,2059
20120901|2012-06-07 06:00,7,1313.5,1321.25,1313,1319.25,10810
20120901|2012-06-07 06:30,7,1319,1320.25,1317.5,1319.5,3039
20120901|2012-06-07 07:00,7,1319.5,1320.5,1318.5,1318.75,4023
20120901|2012-06-07 07:30,7,1319,1319.5,1317.25,1317.75,3652
20120901|2012-06-07 08:00,7,1317.5,1322.75,1317,1322.25,8374
20120901|2012-06-07 08:30,7,1322.25,1323,1319.75,1320.75,76894
20120901|2012-06-07 09:00,7,1320.5,1321.5,1312,1316.75,75447
20120901|2012-06-07 09:30,7,1316.75,1317.25,1310.25,1312.5,57211
20120901|2012-06-07 10:00,7,1312.5,1314.25,1310.25,1311.75,45864
20120901|2012-06-07 10:30,7,1312,1316,1311,1314,30229
20120901|2012-06-07 11:00,7,1314,1317.25,1312,1315,25135
20120901|2012-06-07 11:30,7,1315.25,1315.75,1313,1314.5,13793
20120901|2012-06-07 12:00,7,1314.25,1318.5,1314,1318,18688
20120901|2012-06-07 12:30,7,1317.75,1318.25,1314.75,1315.25,14813
20120901|2012-06-07 13:00,7,1315.25,1316.75,1313.75,1316.25,12500
20120901|2012-06-07 13:30,7,1316.25,1316.75,1314.75,1315.75,7827
20120901|2012-06-07 14:00,7,1316,1316,1311,1311.75,36198
20120901|2012-06-07 14:30,7,1311.75,1312.5,1305.25,1307.75,55663
20120901|2012-06-07 15:00,7,1307.5,1310,1307.5,1309.5,21901
20120901|2012-06-07 15:30,8,1309.5,1310.25,1309,1310.25,2259
20120901|2012-06-07 16:00,8,1310,1311.25,1309.5,1309.5,1719
20120901|2012-06-07 17:00,8,1309.75,1310.25,1309.25,1310.25,549
20120901|2012-06-07 17:30,8,1310,1311,1309.5,1310.5,709
20120901|2012-06-07 18:00,8,1310.75,1311,1310.5,1310.75,329
20120901|2012-06-07 18:30,8,1310.75,1311,1309.75,1310,353
20120901|2012-06-07 19:00,8,1309.75,1309.75,1303.75,1304,4093
20120901|2012-06-07 19:30,8,1303.75,1305.25,1303.25,1304.25,2816
20120901|2012-06-07 20:00,8,1304.5,1305.5,1302.75,1305,2874
20120901|2012-06-07 20:30,8,1305,1305,1301.5,1301.75,3018
20120901|2012-06-07 21:00,8,1301.75,1303.25,1301.25,1302,2492
20120901|2012-06-07 21:30,8,1301.75,1305,1301.25,1304,1379
20120901|2012-06-07 22:00,8,1304,1304.5,1303.75,1304.5,1044
20120901|2012-06-07 22:30,8,1304.5,1306,1302.5,1302.75,802
20120901|2012-06-07 23:00,8,1302.75,1303.5,1302,1303.25,631
20120901|2012-06-07 23:30,8,1303.25,1304.25,1303.25,1304.25,468
20120901|2012-06-08 00:00,8,1304,1304.25,1302.25,1302.75,530
20120901|2012-06-08 00:30,8,1303,1303.25,1301.25,1302.25,1535
20120901|2012-06-08 01:00,8,1302,1304,1300.75,1301.5,2187
20120901|2012-06-08 01:30,8,1301.5,1304.25,1301.25,1303.25,2279
20120901|2012-06-08 02:00,8,1303.5,1304.75,1300,1301.5,10564
20120901|2012-06-08 02:30,8,1301.5,1302.5,1300.75,1301.75,9996
20120901|2012-06-08 03:00,8,1301.75,1302,1298.75,1299.5,13137
20120901|2012-06-08 03:30,8,1299.25,1301.75,1299.25,1301,5951
20120901|2012-06-08 04:00,8,1301,1304.25,1300.25,1304,6923
20120901|2012-06-08 04:30,8,1303.75,1308.25,1303.25,1306.25,12495
20120901|2012-06-08 05:00,8,1306,1307.75,1304,1304.25,9156
20120901|2012-06-08 05:30,8,1304,1304,1300.5,1302,15558
20120901|2012-06-08 06:00,8,1302.25,1303.5,1301.5,1303.25,9154
20120901|2012-06-08 06:30,8,1303.5,1306.25,1303,1305.25,8618
20120901|2012-06-08 07:00,8,1305.25,1307.5,1302.5,1304.5,21178
20120901|2012-06-08 07:30,8,1304.5,1307.25,1304,1304.5,20898
20120901|2012-06-08 08:00,8,1304.75,1308,1304.5,1304.75,26270
20120901|2012-06-08 08:30,8,1304.5,1305.5,1300.25,1303.5,150009
20120901|2012-06-08 09:00,8,1303.75,1306.75,1302.5,1305.75,132914
20120901|2012-06-08 09:30,8,1305.5,1310.75,1305,1310.25,99212
20120901|2012-06-08 10:00,8,1310.5,1310.75,1307.5,1308.5,63762
20120901|2012-06-08 10:30,8,1308.5,1310.5,1308,1308,68810
20120901|2012-06-08 11:00,8,1308,1310.25,1307.75,1310,39603
20120901|2012-06-08 11:30,8,1310,1313.75,1310,1313.25,70363
20120901|2012-06-08 12:00,8,1313.25,1316.25,1313.25,1314.75,76514
20120901|2012-06-08 12:30,8,1314.75,1315.75,1313.5,1314.5,35678
20120901|2012-06-08 13:00,8,1314.5,1315.5,1313.75,1315,23659
20120901|2012-06-08 13:30,8,1315,1317.5,1314.25,1315.25,45061
20120901|2012-06-08 14:00,8,1315.25,1317.5,1314.75,1315.75,44537
20120901|2012-06-08 14:30,8,1316,1319,1314.75,1318.5,150979
20120901|2012-06-08 15:00,8,1318.5,1323,1317.75,1322.75,91040
20120901|2012-06-10 17:00,11,1337,1342,1335,1339,31344
20120901|2012-06-10 17:30,11,1339,1339.25,1337,1338,7883
20120901|2012-06-10 18:00,11,1337.75,1338.25,1336.25,1337,2795
20120901|2012-06-10 18:30,11,1337,1337.75,1335,1337.5,4255
20120901|2012-06-10 19:00,11,1337.5,1337.75,1334.25,1336.75,8765
20120901|2012-06-10 19:30,11,1336.75,1337.5,1335.75,1337.25,2292
20120901|2012-06-10 20:00,11,1337,1338,1337,1337.75,2079
20120901|2012-06-10 20:30,11,1337.75,1338.5,1337.5,1337.5,3592
20120901|2012-06-10 21:00,11,1337.5,1337.75,1336,1336.25,1799
20120901|2012-06-10 21:30,11,1336,1336.5,1335.75,1336,1542
20120901|2012-06-10 22:00,11,1336,1336.25,1335.5,1335.5,725
20120901|2012-06-10 22:30,11,1335.75,1336.5,1335.75,1336,1392
20120901|2012-06-10 23:00,11,1336.25,1336.5,1335.25,1336.25,1661
20120901|2012-06-10 23:30,11,1336.25,1337.75,1336,1337.25,1605
20120901|2012-06-11 00:00,11,1337.25,1338.5,1337.25,1338,1875
20120901|2012-06-11 00:30,11,1338.25,1338.5,1337.5,1338.5,948
20120901|2012-06-11 01:00,11,1338.5,1339.75,1337.25,1337.75,7642
20120901|2012-06-11 01:30,11,1337.75,1338.5,1336.5,1337,3441
20120901|2012-06-11 02:00,11,1337,1337.25,1333.5,1333.75,25005
20120901|2012-06-11 02:30,11,1333.75,1336,1333,1334.5,15952
20120901|2012-06-11 03:00,11,1334.5,1337.25,1334.25,1335.25,17163
20120901|2012-06-11 03:30,11,1335.5,1335.5,1333.25,1333.75,11344
20120901|2012-06-11 04:00,11,1333.75,1335,1333,1334,7574
20120901|2012-06-11 04:30,11,1333.75,1334,1331,1331.5,15717
20120901|2012-06-11 05:00,11,1331.75,1332.5,1330.5,1331.5,12162
20120901|2012-06-11 05:30,11,1331.5,1332.75,1330.5,1330.75,12792
20120901|2012-06-11 06:00,11,1330.5,1331.25,1327.25,1327.75,19718
20120901|2012-06-11 06:30,11,1327.75,1328.25,1325.5,1327.75,26736
20120901|2012-06-11 07:00,11,1327.5,1328.75,1326.25,1326.5,25866
20120901|2012-06-11 07:30,11,1326.5,1329.5,1326.25,1329,25965
20120901|2012-06-11 08:00,11,1328.75,1329.75,1327.75,1329,39150
20120901|2012-06-11 08:30,11,1329,1330,1319.25,1320,275152
20120901|2012-06-11 09:00,11,1320,1322.5,1316,1317.5,235450
20120901|2012-06-11 09:30,11,1317.75,1319.5,1313.5,1315,160010
20120901|2012-06-11 10:00,11,1314.75,1315.75,1312.5,1314.5,208720
20120901|2012-06-11 10:30,11,1314.5,1317.5,1313.5,1316.5,145560
20120901|2012-06-11 11:00,11,1316.5,1317.75,1314,1314.75,86880
20120901|2012-06-11 11:30,11,1314.75,1317,1314.5,1316.25,70078
20120901|2012-06-11 12:00,11,1316.5,1319.25,1315.5,1317.5,80971
20120901|2012-06-11 12:30,11,1317.5,1317.5,1314,1314.75,57023
20120901|2012-06-11 13:00,11,1314.5,1314.75,1310.25,1311.25,80932
20120901|2012-06-11 13:30,11,1311,1313.25,1310.5,1311.25,81577
20120901|2012-06-11 14:00,11,1311.5,1311.75,1305.5,1306.75,126812
20120901|2012-06-11 14:30,11,1306.75,1310,1300.5,1302.5,281716
20120901|2012-06-11 15:00,11,1302.5,1304.25,1299.75,1300.75,104330
20120901|2012-06-11 15:30,12,1301,1301.5,1299.25,1300.25,9507
20120901|2012-06-11 16:00,12,1300.25,1300.75,1298.5,1300.75,2870
20120901|2012-06-11 17:00,12,1301,1301.5,1297,1299.5,5323
20120901|2012-06-11 17:30,12,1299.5,1302.25,1299.25,1301,2967
20120901|2012-06-11 18:00,12,1301,1301.5,1300.5,1300.75,1004
20120901|2012-06-11 18:30,12,1300.75,1301,1298.75,1301,2833
20120901|2012-06-11 19:00,12,1301,1301.25,1299.75,1301,4142
20120901|2012-06-11 19:30,12,1301,1303.25,1300.75,1302.5,3210
20120901|2012-06-11 20:00,12,1302.5,1302.75,1301.5,1302.75,2315
20120901|2012-06-11 20:30,12,1302.75,1304.75,1302.5,1304,4165
20120901|2012-06-11 21:00,12,1304.25,1305.5,1303.75,1305.25,1985
20120901|2012-06-11 21:30,12,1305.25,1305.25,1303.5,1304.25,2067
20120901|2012-06-11 22:00,12,1304.25,1305.5,1303.5,1305.5,1394
20120901|2012-06-11 22:30,12,1305.5,1307,1305.25,1306.5,2455
20120901|2012-06-11 23:00,12,1306.25,1307.25,1306.25,1307,2538
20120901|2012-06-11 23:30,12,1307,1307,1305.5,1306.25,2135
20120901|2012-06-12 00:00,12,1306,1306.25,1304.25,1305.75,1800
20120901|2012-06-12 00:30,12,1305.75,1306,1305.25,1305.75,2083
20120901|2012-06-12 01:00,12,1306,1306.75,1305.5,1306.5,3797
20120901|2012-06-12 01:30,12,1306.5,1307.25,1304.75,1305.75,4049
20120901|2012-06-12 02:00,12,1305.75,1308.5,1304.75,1306.25,34630
20120901|2012-06-12 02:30,12,1306.25,1309,1304.75,1305.75,23886
20120901|2012-06-12 03:00,12,1305.5,1305.5,1301.5,1304.75,27498
20120901|2012-06-12 03:30,12,1304.75,1309,1304.25,1308.25,27272
20120901|2012-06-12 04:00,12,1308.5,1309.25,1305.25,1306,16839
20120901|2012-06-12 04:30,12,1306,1308,1303.75,1306.5,15580
20120901|2012-06-12 05:00,12,1306.75,1309,1306.75,1307.5,16831
20120901|2012-06-12 05:30,12,1307.75,1309,1306,1306.5,15538
20120901|2012-06-12 06:00,12,1306.25,1306.75,1304.5,1304.75,20601
20120901|2012-06-12 06:30,12,1304.5,1306,1303.75,1304.25,20692
20120901|2012-06-12 07:00,12,1304.25,1306.5,1302,1305.5,37158
20120901|2012-06-12 07:30,12,1305.5,1306.75,1303,1304.5,35569
20120901|2012-06-12 08:00,12,1304.5,1308.75,1304.5,1305.5,62588
20120901|2012-06-12 08:30,12,1305.25,1307.5,1302.25,1305.5,252935
20120901|2012-06-12 09:00,12,1305.5,1308.75,1300.25,1301.75,287142
20120901|2012-06-12 09:30,12,1301.75,1305.5,1299,1304,228311
20120901|2012-06-12 10:00,12,1303.75,1314,1303.75,1312.25,227527
20120901|2012-06-12 10:30,12,1312.5,1313.25,1309.25,1310,102913
20120901|2012-06-12 11:00,12,1310,1311.5,1308,1309.25,74369
20120901|2012-06-12 11:30,12,1309,1310.75,1307.25,1308,43585
20120901|2012-06-12 12:00,12,1308,1312.25,1307.25,1309.75,64217
20120901|2012-06-12 12:30,12,1309.75,1312.25,1309,1309.5,60218
20120901|2012-06-12 13:00,12,1309.5,1311,1308.25,1309.5,58550
20120901|2012-06-12 13:30,12,1309.5,1313.75,1309.5,1312,61888
20120901|2012-06-12 14:00,12,1311.75,1314.25,1310.5,1313.75,57071
20120901|2012-06-12 14:30,12,1313.75,1317.5,1312.25,1317,196422
20120901|2012-06-12 15:00,12,1317,1320.5,1316.75,1320.25,105170
20120901|2012-06-12 15:30,13,1319.75,1319.75,1318.25,1318.5,8420
20120901|2012-06-12 16:00,13,1318.5,1318.75,1318,1318.5,1497
20120901|2012-06-12 17:00,13,1318.5,1319,1317.75,1317.75,2646
20120901|2012-06-12 17:30,13,1317.75,1318.5,1317.75,1318.25,703
20120901|2012-06-12 18:00,13,1318.25,1318.5,1317.75,1317.75,802
20120901|2012-06-12 18:30,13,1318,1319,1317.75,1317.75,1914
20120901|2012-06-12 19:00,13,1318,1318.25,1316.75,1317,4136
20120901|2012-06-12 19:30,13,1316.75,1317.25,1316,1316.25,3052
20120901|2012-06-12 20:00,13,1316.5,1317,1315.5,1317,4885
20120901|2012-06-12 20:30,13,1317,1317.25,1314.75,1315.5,4321
20120901|2012-06-12 21:00,13,1315.5,1316,1314.5,1315.25,2620
20120901|2012-06-12 21:30,13,1315.5,1316.5,1314.5,1316.25,2110
20120901|2012-06-12 22:00,13,1316.5,1317.75,1316.25,1317.5,1863
20120901|2012-06-12 22:30,13,1317.5,1317.75,1316.75,1317.5,927
20120901|2012-06-12 23:00,13,1317.5,1317.5,1316.75,1317.25,906
20120901|2012-06-12 23:30,13,1317.5,1317.5,1317,1317.25,667
20120901|2012-06-13 00:00,13,1317.5,1318.25,1317.5,1317.75,1754
20120901|2012-06-13 00:30,13,1317.75,1318,1317,1317,1044
20120901|2012-06-13 01:00,13,1317.25,1318.75,1317,1318.5,3385
20120901|2012-06-13 01:30,13,1318.5,1319.25,1317.25,1317.25,3851
20120901|2012-06-13 02:00,13,1317,1319.25,1315.75,1318.25,19077
20120901|2012-06-13 02:30,13,1318.25,1320.75,1317,1319.5,15840
20120901|2012-06-13 03:00,13,1319.75,1319.75,1317.25,1317.5,19092
20120901|2012-06-13 03:30,13,1317.75,1317.75,1315,1316.25,14661
20120901|2012-06-13 04:00,13,1316.25,1319.75,1316,1319.25,13074
20120901|2012-06-13 04:30,13,1319.25,1319.5,1315.25,1316.25,19343
20120901|2012-06-13 05:00,13,1316.5,1319,1316,1318,11304
20120901|2012-06-13 05:30,13,1318.25,1318.5,1316,1316.5,7623
20120901|2012-06-13 06:00,13,1316.5,1317.25,1314.5,1315,13328
20120901|2012-06-13 06:30,13,1315,1317.5,1315,1317,24659
20120901|2012-06-13 07:00,13,1316.75,1317.5,1314.25,1314.5,31051
20120901|2012-06-13 07:30,13,1314.5,1315.75,1311.5,1313.25,61561
20120901|2012-06-13 08:00,13,1313.25,1313.5,1311.25,1313,46176
20120901|2012-06-13 08:30,13,1313,1313.75,1308.25,1310,214163
20120901|2012-06-13 09:00,13,1310.25,1316.25,1309.75,1314.75,173545
20120901|2012-06-13 09:30,13,1314.5,1320.75,1314.5,1319.5,187999
20120901|2012-06-13 10:00,13,1319.5,1319.75,1315.25,1317,158542
20120901|2012-06-13 10:30,13,1317,1319.25,1315.25,1316,101228
20120901|2012-06-13 11:00,13,1316,1316.25,1313.5,1315.5,105104
20120901|2012-06-13 11:30,13,1315.5,1321.25,1315.5,1318.75,113889
20120901|2012-06-13 12:00,13,1318.5,1320,1317,1319.5,67719
20120901|2012-06-13 12:30,13,1319.5,1320.5,1315,1315.5,65304
20120901|2012-06-13 13:00,13,1315.5,1316.5,1314,1315,53687
20120901|2012-06-13 13:30,13,1315,1315.5,1310.25,1310.75,98899
20120901|2012-06-13 14:00,13,1311,1311.75,1304.25,1305,160005
20120901|2012-06-13 14:30,13,1304.75,1308.75,1303.5,1308.5,215380
20120901|2012-06-13 15:00,13,1308.5,1310,1308,1309,84590
20120901|2012-06-13 15:30,14,1309,1310,1305.25,1306.5,17861
20120901|2012-06-13 16:00,14,1306.5,1308.75,1306.5,1308.25,3912
20120901|2012-06-13 17:00,14,1308.25,1309.5,1307.5,1309.25,3876
20120901|2012-06-13 17:30,14,1309,1309.75,1308.5,1308.75,1884
20120901|2012-06-13 18:00,14,1308.5,1309,1307.5,1308.5,1304
20120901|2012-06-13 18:30,14,1308.5,1309.25,1308,1309.25,1520
20120901|2012-06-13 19:00,14,1309.25,1310.75,1309,1309.25,2711
20120901|2012-06-13 19:30,14,1309.25,1310,1308.25,1309,1427
20120901|2012-06-13 20:00,14,1309,1310.5,1308,1310,2223
20120901|2012-06-13 20:30,14,1310.25,1310.75,1309.25,1310.5,3591
20120901|2012-06-13 21:00,14,1310.5,1310.75,1309.5,1310.25,1769
20120901|2012-06-13 21:30,14,1310,1312,1310,1311.75,2612
20120901|2012-06-13 22:00,14,1312,1315.75,1311.25,1314.5,7337
20120901|2012-06-13 22:30,14,1314.5,1314.75,1313.75,1314.5,2208
20120901|2012-06-13 23:00,14,1314.5,1315.25,1314,1315,1400
20120901|2012-06-13 23:30,14,1314.75,1315,1314.25,1314.5,946
20120901|2012-06-14 00:00,14,1314.75,1315,1314,1314.75,1081
20120901|2012-06-14 00:30,14,1314.75,1314.75,1312.75,1314.25,2362
20120901|2012-06-14 01:00,14,1314,1314.75,1311.75,1312,5668
20120901|2012-06-14 01:30,14,1312.25,1313.5,1311.5,1312.25,3672
20120901|2012-06-14 02:00,14,1312.5,1314.25,1310.25,1312.75,22484
20120901|2012-06-14 02:30,14,1312.5,1315,1311.25,1312,17303
20120901|2012-06-14 03:00,14,1312.25,1312.5,1309,1309.75,25966
20120901|2012-06-14 03:30,14,1310,1311,1307.5,1309,22105
20120901|2012-06-14 04:00,14,1309,1310.25,1307.5,1309.25,20203
20120901|2012-06-14 04:30,14,1309,1309.75,1307,1308.5,15628
20120901|2012-06-14 05:00,14,1308.5,1311,1307.75,1311,17275
20120901|2012-06-14 05:30,14,1311,1313.25,1310.5,1311.5,17819
20120901|2012-06-14 06:00,14,1311.5,1312.25,1310.25,1311,12141
20120901|2012-06-14 06:30,14,1311,1312,1307,1308.75,28646
20120901|2012-06-14 07:00,14,1308.75,1309.75,1307.75,1308.5,32434
20120901|2012-06-14 07:30,14,1308.25,1313.5,1305.5,1311.25,88345
20120901|2012-06-14 08:00,14,1311.5,1312.5,1310.25,1310.75,37908
20120901|2012-06-14 08:30,14,1311,1315,1307.25,1314.75,259117
20120901|2012-06-14 09:00,14,1314.75,1317.25,1314.25,1315.25,186713
20120901|2012-06-14 09:30,14,1315.25,1318.5,1313.25,1317.75,151245
20120901|2012-06-14 10:00,14,1317.75,1320,1316.75,1320,161682
20120901|2012-06-14 10:30,14,1320,1320.25,1317.75,1317.75,116279
20120901|2012-06-14 11:00,14,1317.75,1319.5,1317.5,1318,87791
20120901|2012-06-14 11:30,14,1317.75,1320.5,1317,1319.5,75193
20120901|2012-06-14 12:00,14,1319.75,1321.25,1317.5,1318.25,91514
20120901|2012-06-14 12:30,14,1318.25,1320,1317.75,1318.75,50165
20120901|2012-06-14 13:00,14,1318.75,1320.25,1316.5,1316.75,48701
20120901|2012-06-14 13:30,14,1316.75,1316.75,1314.25,1314.5,80088
20120901|2012-06-14 14:00,14,1314.25,1327.75,1314,1317.25,353090
20120901|2012-06-14 14:30,14,1317.5,1325,1316.75,1322.75,219483
20120901|2012-06-14 15:00,14,1322.75,1327,1322.25,1325.75,108135
20120901|2012-06-14 15:30,15,1325.25,1327.75,1325,1327.25,10972
20120901|2012-06-14 16:00,15,1327.25,1327.5,1326,1326.25,3589
20120901|2012-06-14 17:00,15,1326,1326.25,1325.25,1325.25,3260
20120901|2012-06-14 17:30,15,1325.25,1326.5,1325,1326,1951
20120901|2012-06-14 18:00,15,1326,1326,1325.25,1325.75,837
20120901|2012-06-14 18:30,15,1325.75,1326,1325.25,1325.5,1247
20120901|2012-06-14 19:00,15,1325.5,1326,1324.5,1325.75,3630
20120901|2012-06-14 19:30,15,1325.75,1325.75,1324.5,1325.25,3387
20120901|2012-06-14 20:00,15,1325.25,1326,1324.75,1325.5,1607
20120901|2012-06-14 20:30,15,1325.5,1327.5,1325.25,1327.25,2116
20120901|2012-06-14 21:00,15,1327,1329,1327,1328.75,3302
20120901|2012-06-14 21:30,15,1328.75,1328.75,1326.75,1327.25,1513
20120901|2012-06-14 22:00,15,1327,1328,1326.5,1327.5,857
20120901|2012-06-14 22:30,15,1327.25,1328.25,1327,1327.5,1023
20120901|2012-06-14 23:00,15,1327.5,1328.5,1327.5,1328.5,1004
20120901|2012-06-14 23:30,15,1328.5,1328.75,1327.75,1328.5,1269
20120901|2012-06-15 00:00,15,1328.25,1328.5,1326.5,1326.5,1811
20120901|2012-06-15 00:30,15,1327,1327.5,1326.5,1327,1952
20120901|2012-06-15 01:00,15,1327.25,1327.75,1326.25,1327.5,4426
20120901|2012-06-15 01:30,15,1327.5,1329,1327,1327.5,4886
20120901|2012-06-15 02:00,15,1327.25,1331.75,1326.25,1331,22930
20120901|2012-06-15 02:30,15,1331,1331.25,1329.25,1329.5,16234
20120901|2012-06-15 03:00,15,1329.75,1332.25,1329.25,1331.25,15162
20120901|2012-06-15 03:30,15,1331,1332,1330.5,1331,9275
20120901|2012-06-15 04:00,15,1331,1332.75,1330.25,1332,15194
20120901|2012-06-15 04:30,15,1331.75,1332.5,1330.5,1330.75,16729
20120901|2012-06-15 05:00,15,1330.75,1331,1328,1329.25,19237
20120901|2012-06-15 05:30,15,1329.25,1330.75,1328.5,1330.5,11344
20120901|2012-06-15 06:00,15,1330.5,1331.75,1329.75,1330.75,24289
20120901|2012-06-15 06:30,15,1330.75,1331.25,1328.75,1328.75,23786
20120901|2012-06-15 07:00,15,1328.75,1329,1326.75,1327.25,40155
20120901|2012-06-15 07:30,15,1326.75,1329,1326.25,1326.5,43179
20120901|2012-06-15 08:00,15,1326.75,1328.75,1325.5,1328.25,68622
20120901|2012-06-15 08:30,15,1328.25,1329.5,1325.5,1329.25,215058
20120901|2012-06-15 09:00,15,1329.25,1331,1327.25,1329,153831
20120901|2012-06-15 09:30,15,1328.75,1330.75,1327.5,1330,115354
20120901|2012-06-15 10:00,15,1329.75,1331,1328.75,1330.5,80408
20120901|2012-06-15 10:30,15,1330.75,1331.75,1329.5,1329.75,106930
20120901|2012-06-15 11:00,15,1329.75,1330.5,1328.5,1329.25,67175
20120901|2012-06-15 11:30,15,1329.25,1329.5,1327.5,1328.75,42476
20120901|2012-06-15 12:00,15,1329,1332,1328.75,1330.25,53079
20120901|2012-06-15 12:30,15,1330,1331.25,1329.5,1330.75,27492
20120901|2012-06-15 13:00,15,1330.75,1332.75,1330.5,1332,33285
20120901|2012-06-15 13:30,15,1332,1334.25,1331.5,1332,66648
20120901|2012-06-15 14:00,15,1331.75,1334,1331.5,1334,54146
20120901|2012-06-15 14:30,15,1333.75,1337,1333,1335.5,196394
20120901|2012-06-15 15:00,15,1335.25,1338.5,1334,1338.5,128909
20120901|2012-06-17 17:00,18,1345.25,1347.5,1343.25,1346.75,28910
20120901|2012-06-17 17:30,18,1346.75,1347.5,1339.75,1341.25,12277
20120901|2012-06-17 18:00,18,1341.5,1343.75,1341.25,1343.5,4736
20120901|2012-06-17 18:30,18,1343.25,1344.75,1342.75,1344,3614
20120901|2012-06-17 19:00,18,1343.75,1347,1343.75,1345.75,7019
20120901|2012-06-17 19:30,18,1345.5,1347,1345.25,1346.25,4647
20120901|2012-06-17 20:00,18,1346.25,1346.5,1343,1343,6838
20120901|2012-06-17 20:30,18,1343,1343.5,1341,1341.75,6760
20120901|2012-06-17 21:00,18,1341.75,1343.75,1341.75,1342.5,3601
20120901|2012-06-17 21:30,18,1342.5,1344,1342.25,1343,2165
20120901|2012-06-17 22:00,18,1343,1344.5,1342.75,1344.25,2380
20120901|2012-06-17 22:30,18,1344.25,1345.5,1343.75,1344.25,2547
20120901|2012-06-17 23:00,18,1344.25,1344.5,1342.25,1342.25,2896
20120901|2012-06-17 23:30,18,1342.25,1343.75,1342.25,1343.75,2756
20120901|2012-06-18 00:00,18,1343.5,1344,1342,1342,2857
20120901|2012-06-18 00:30,18,1342,1342.75,1341,1342,5518
20120901|2012-06-18 01:00,18,1342.25,1344.25,1341.75,1342,10923
20120901|2012-06-18 01:30,18,1341.75,1343.5,1341.25,1343,7358
20120901|2012-06-18 02:00,18,1343,1343.5,1340,1340.75,24270
20120901|2012-06-18 02:30,18,1340.75,1341.75,1338,1338.5,21704
20120901|2012-06-18 03:00,18,1338.5,1339.25,1330.75,1332.25,49741
20120901|2012-06-18 03:30,18,1332.25,1334.5,1330,1334,27575
20120901|2012-06-18 04:00,18,1334.25,1335.25,1332.25,1334.25,16683
20120901|2012-06-18 04:30,18,1334,1336.5,1333.75,1335.75,13069
20120901|2012-06-18 05:00,18,1335.75,1337.25,1335,1336.5,15631
20120901|2012-06-18 05:30,18,1336.25,1336.75,1333,1334.25,18951
20120901|2012-06-18 06:00,18,1334.5,1335.5,1332.75,1334.25,21633
20120901|2012-06-18 06:30,18,1334.5,1335,1332.25,1332.25,29719
20120901|2012-06-18 07:00,18,1332.25,1333.25,1330.25,1331,36937
20120901|2012-06-18 07:30,18,1331,1331.5,1328.75,1330,58990
20120901|2012-06-18 08:00,18,1330,1331.75,1329.5,1330,45691
20120901|2012-06-18 08:30,18,1330.25,1334.25,1327.25,1333,229797
20120901|2012-06-18 09:00,18,1333,1337.75,1331.75,1336.75,179602
20120901|2012-06-18 09:30,18,1337,1340,1335.25,1336.75,187352
20120901|2012-06-18 10:00,18,1336.5,1337,1332.75,1335.25,201335
20120901|2012-06-18 10:30,18,1335.25,1336.75,1333.5,1336,118163
20120901|2012-06-18 11:00,18,1336,1336.5,1334.25,1335.5,56136
20120901|2012-06-18 11:30,18,1335.25,1338,1334.25,1335.75,63889
20120901|2012-06-18 12:00,18,1335.75,1339,1335,1338.5,50366
20120901|2012-06-18 12:30,18,1338.25,1340,1337.75,1339.25,40532
20120901|2012-06-18 13:00,18,1339.25,1341.75,1338.25,1340.5,65219
20120901|2012-06-18 13:30,18,1340.5,1341.5,1338.25,1339,48503
20120901|2012-06-18 14:00,18,1338.75,1340.25,1335.75,1338.25,63064
20120901|2012-06-18 14:30,18,1338,1339.5,1336,1338.5,149425
20120901|2012-06-18 15:00,18,1338.5,1341.75,1338,1340.5,58588
20120901|2012-06-18 15:30,19,1340.75,1342.25,1340.25,1341.75,7433
20120901|2012-06-18 16:00,19,1341.5,1342,1340.5,1341,3622
20120901|2012-06-18 17:00,19,1341.25,1341.25,1340.25,1340.25,1497
20120901|2012-06-18 17:30,19,1340.25,1340.5,1339.75,1340.25,970
20120901|2012-06-18 18:00,19,1340.25,1341,1340,1340.75,976
20120901|2012-06-18 18:30,19,1341,1341.75,1340.5,1341.75,1608
20120901|2012-06-18 19:00,19,1341.5,1342,1340.5,1341.75,3127
20120901|2012-06-18 19:30,19,1341.5,1342.75,1341,1341.75,3533
20120901|2012-06-18 20:00,19,1341.5,1342,1340.25,1341,2541
20120901|2012-06-18 20:30,19,1340.75,1341.75,1339.75,1340,3418
20120901|2012-06-18 21:00,19,1340,1340.5,1339,1340.25,2451
20120901|2012-06-18 21:30,19,1340,1340,1339.25,1339.75,850
20120901|2012-06-18 22:00,19,1339.75,1340.75,1339.5,1340.25,1134
20120901|2012-06-18 22:30,19,1340.5,1340.75,1340,1340.25,680
20120901|2012-06-18 23:00,19,1340,1340.75,1339.5,1340.25,1171
20120901|2012-06-18 23:30,19,1340.5,1340.5,1339.5,1339.5,660
20120901|2012-06-19 00:00,19,1339.5,1340,1338.5,1339,2642
20120901|2012-06-19 00:30,19,1338.75,1339.25,1338.5,1339,1718
20120901|2012-06-19 01:00,19,1339,1340.5,1338.5,1339,4796
20120901|2012-06-19 01:30,19,1339.25,1340.25,1338.5,1338.75,3592
20120901|2012-06-19 02:00,19,1338.75,1341.75,1338.5,1339.5,22934
20120901|2012-06-19 02:30,19,1339.5,1342.25,1339,1339.5,17294
20120901|2012-06-19 03:00,19,1339.5,1340.25,1336.5,1338,28241
20120901|2012-06-19 03:30,19,1338.25,1342,1337.5,1341,13949
20120901|2012-06-19 04:00,19,1341,1343.25,1338.75,1342.25,26520
20120901|2012-06-19 04:30,19,1342.25,1343.75,1341.25,1342.75,12060
20120901|2012-06-19 05:00,19,1343,1344,1342.75,1343.25,10188
20120901|2012-06-19 05:30,19,1343,1343.5,1342.25,1342.5,7406
20120901|2012-06-19 06:00,19,1342.5,1344.5,1342.5,1343.5,18295
20120901|2012-06-19 06:30,19,1343.5,1345.75,1342.75,1344.75,18109
20120901|2012-06-19 07:00,19,1344.5,1345.5,1343.75,1345.25,20702
20120901|2012-06-19 07:30,19,1345,1345.5,1342.25,1343.75,25320
20120901|2012-06-19 08:00,19,1343.75,1346.75,1342.75,1345.25,43221
20120901|2012-06-19 08:30,19,1345.25,1348.75,1343.75,1348.5,181024
20120901|2012-06-19 09:00,19,1348.5,1351.75,1348,1350.75,187816
20120901|2012-06-19 09:30,19,1351,1352,1349.25,1351.25,136928
20120901|2012-06-19 10:00,19,1351.5,1352.75,1349.5,1350.75,147249
20120901|2012-06-19 10:30,19,1351,1353,1350.25,1352.75,77616
20120901|2012-06-19 11:00,19,1352.5,1353,1351.25,1352.25,52230
20120901|2012-06-19 11:30,19,1352.25,1353.5,1351.75,1353,39986
20120901|2012-06-19 12:00,19,1353.25,1355,1352.25,1355,62087
20120901|2012-06-19 12:30,19,1355,1357,1354.75,1355.5,82059
20120901|2012-06-19 13:00,19,1355.75,1355.75,1353.25,1353.75,47439
20120901|2012-06-19 13:30,19,1353.75,1354,1350.25,1353.25,108340
20120901|2012-06-19 14:00,19,1353.25,1355,1352,1352.75,67878
20120901|2012-06-19 14:30,19,1352.75,1353.5,1350.25,1351.5,138037
20120901|2012-06-19 15:00,19,1351.5,1352.5,1350,1350.25,78607
20120901|2012-06-19 15:30,20,1350,1350.75,1349,1350,6256
20120901|2012-06-19 16:00,20,1349.75,1350,1349,1349,1371
20120901|2012-06-19 17:00,20,1348.75,1349.75,1348.75,1349.5,1394
20120901|2012-06-19 17:30,20,1349.5,1350.25,1349.25,1350,1932
20120901|2012-06-19 18:00,20,1350,1350,1349.75,1349.75,404
20120901|2012-06-19 18:30,20,1350,1351,1349.75,1350,2530
20120901|2012-06-19 19:00,20,1350,1350.5,1348.25,1348.5,3264
20120901|2012-06-19 19:30,20,1348.75,1348.75,1346,1346.75,7782
20120901|2012-06-19 20:00,20,1346.75,1347.75,1346.5,1347.75,2449
20120901|2012-06-19 20:30,20,1347.75,1348,1347.25,1347.5,1631
20120901|2012-06-19 21:00,20,1347.75,1348,1347,1347.75,1453
20120901|2012-06-19 21:30,20,1347.5,1348.5,1347.25,1348,1103
20120901|2012-06-19 22:00,20,1348,1348,1347.25,1347.25,478
20120901|2012-06-19 22:30,20,1347.25,1348,1347.25,1347.75,945
20120901|2012-06-19 23:00,20,1347.75,1348.25,1347.75,1348,600
20120901|2012-06-19 23:30,20,1348.25,1348.25,1347.5,1348.25,1318
20120901|2012-06-20 00:00,20,1348,1349.75,1348,1349,1987
20120901|2012-06-20 00:30,20,1349,1349.5,1348.25,1348.25,1198
20120901|2012-06-20 01:00,20,1348.5,1349.75,1348.25,1349.5,4721
20120901|2012-06-20 01:30,20,1349.5,1349.75,1347.5,1349.5,6193
20120901|2012-06-20 02:00,20,1349.5,1349.75,1347.75,1348.25,19942
20120901|2012-06-20 02:30,20,1348.25,1349,1346.75,1347,13864
20120901|2012-06-20 03:00,20,1347,1349.75,1346.75,1349.25,16005
20120901|2012-06-20 03:30,20,1349.5,1351.75,1348.75,1351.5,19580
20120901|2012-06-20 04:00,20,1351.5,1352.75,1351,1351.25,11432
20120901|2012-06-20 04:30,20,1351.5,1352,1350.5,1351.25,8974
20120901|2012-06-20 05:00,20,1351.25,1351.5,1348.75,1349.5,9678
20120901|2012-06-20 05:30,20,1349.5,1351.5,1349.5,1351,6330
20120901|2012-06-20 06:00,20,1351,1353,1350.75,1352.5,11296
20120901|2012-06-20 06:30,20,1352.5,1354.5,1352.25,1353,23947
20120901|2012-06-20 07:00,20,1353.25,1353.75,1351.75,1352.75,17855
20120901|2012-06-20 07:30,20,1352.75,1353.25,1351.75,1352,19618
20120901|2012-06-20 08:00,20,1352,1353,1350.75,1351.25,24692
20120901|2012-06-20 08:30,20,1351.5,1353,1347.75,1349.75,150031
20120901|2012-06-20 09:00,20,1349.5,1351.75,1348,1350.5,118633
20120901|2012-06-20 09:30,20,1350.25,1350.75,1347.5,1348.25,94837
20120901|2012-06-20 10:00,20,1348.25,1350.25,1347.75,1349.75,99917
20120901|2012-06-20 10:30,20,1349.75,1350.25,1348,1348.25,88620
20120901|2012-06-20 11:00,20,1348,1348.5,1344.5,1346.25,93856
20120901|2012-06-20 11:30,20,1346.5,1349.5,1338.75,1348.75,397023
20120901|2012-06-20 12:00,20,1348.5,1355.5,1348.5,1351.5,225181
20120901|2012-06-20 12:30,20,1351.5,1352.25,1348.25,1351.25,80894
20120901|2012-06-20 13:00,20,1351,1352.75,1345.5,1347,140519
20120901|2012-06-20 13:30,20,1347,1349.25,1342,1344.75,168560
20120901|2012-06-20 14:00,20,1345,1345.5,1340.5,1345,139674
20120901|2012-06-20 14:30,20,1345,1349.5,1344,1349.5,164230
20120901|2012-06-20 15:00,20,1349,1352,1349,1350.5,89210
20120901|2012-06-20 15:30,21,1350.75,1352,1350.5,1351.5,6082
20120901|2012-06-20 16:00,21,1351.75,1351.75,1351,1351.75,1519
20120901|2012-06-20 17:00,21,1351.5,1351.75,1349,1349.25,6029
20120901|2012-06-20 17:30,21,1349,1350.25,1349,1349.75,816
20120901|2012-06-20 18:00,21,1349.75,1349.75,1349,1349.5,1206
20120901|2012-06-20 18:30,21,1349.5,1350.5,1349.25,1349.75,1072
20120901|2012-06-20 19:00,21,1349.5,1349.75,1348.25,1348.5,3057
20120901|2012-06-20 19:30,21,1348.5,1349.25,1348.25,1348.5,1878
20120901|2012-06-20 20:00,21,1348.5,1349.75,1348.5,1348.75,1763
20120901|2012-06-20 20:30,21,1348.75,1349,1347.75,1347.75,1568
20120901|2012-06-20 21:00,21,1348,1348,1346,1346.25,4580
20120901|2012-06-20 21:30,21,1346,1347,1345.25,1345.75,3150
20120901|2012-06-20 22:00,21,1345.75,1346.5,1345.25,1346.25,1711
20120901|2012-06-20 22:30,21,1346,1346.5,1345.75,1346,1197
20120901|2012-06-20 23:00,21,1346,1346.5,1344,1344.75,3830
20120901|2012-06-20 23:30,21,1344.75,1345.25,1343.75,1344,2497
20120901|2012-06-21 00:00,21,1344.25,1344.5,1343.25,1344.5,3270
20120901|2012-06-21 00:30,21,1344.5,1346,1344.25,1345,2253
20120901|2012-06-21 01:00,21,1345,1345.75,1344.5,1345.75,3301
20120901|2012-06-21 01:30,21,1345.5,1346,1344.25,1345.5,4181
20120901|2012-06-21 02:00,21,1345.75,1348.5,1345,1345.25,22377
20120901|2012-06-21 02:30,21,1345.25,1346.5,1343,1343.75,20072
20120901|2012-06-21 03:00,21,1343.75,1345.5,1343,1345.5,14357
20120901|2012-06-21 03:30,21,1345.5,1347,1344.75,1346.25,12442
20120901|2012-06-21 04:00,21,1346.5,1348.25,1345.25,1347.75,13733
20120901|2012-06-21 04:30,21,1347.75,1348.25,1347,1347.25,10828
20120901|2012-06-21 05:00,21,1347.25,1348,1346.5,1347.25,7677
20120901|2012-06-21 05:30,21,1347.5,1348,1346.5,1347,6472
20120901|2012-06-21 06:00,21,1347,1350.75,1346.75,1350.5,18895
20120901|2012-06-21 06:30,21,1350.75,1353.25,1350.5,1350.75,33446
20120901|2012-06-21 07:00,21,1350.75,1352.25,1349.25,1350.25,27702
20120901|2012-06-21 07:30,21,1350,1352.25,1348.75,1350,46187
20120901|2012-06-21 08:00,21,1350,1353,1348.5,1351,59422
20120901|2012-06-21 08:30,21,1351,1352.5,1347,1347.5,176548
20120901|2012-06-21 09:00,21,1347.75,1347.75,1341.75,1343,231869
20120901|2012-06-21 09:30,21,1343,1345.75,1342.25,1344,125052
20120901|2012-06-21 10:00,21,1344,1344.25,1336.5,1337.5,285487
20120901|2012-06-21 10:30,21,1337.5,1338,1334.5,1337.75,175986
20120901|2012-06-21 11:00,21,1337.75,1338,1328.5,1329.25,209825
20120901|2012-06-21 11:30,21,1329,1331.5,1328.75,1330.75,121752
20120901|2012-06-21 12:00,21,1331,1332,1328,1328.25,98671
20120901|2012-06-21 12:30,21,1328.25,1329.5,1325.75,1326.75,123963
20120901|2012-06-21 13:00,21,1326.75,1327.5,1322,1323.75,126523
20120901|2012-06-21 13:30,21,1323.5,1325.75,1322.75,1324.5,91498
20120901|2012-06-21 14:00,21,1324.5,1325.25,1319.5,1322.25,134818
20120901|2012-06-21 14:30,21,1322.25,1324,1317.5,1319,259562
20120901|2012-06-21 15:00,21,1318.75,1322,1317.75,1318.25,122026
20120901|2012-06-21 15:30,22,1318.5,1319.5,1318.25,1318.5,8238
20120901|2012-06-21 16:00,22,1318.5,1321.75,1318.25,1321.5,6679
20120901|2012-06-21 17:00,22,1321.75,1322.5,1321.5,1321.5,4992
20120901|2012-06-21 17:30,22,1321.5,1322,1321,1321.5,1859
20120901|2012-06-21 18:00,22,1321.25,1322.5,1321,1321.25,1543
20120901|2012-06-21 18:30,22,1321.25,1321.5,1320.5,1320.75,2207
20120901|2012-06-21 19:00,22,1320.75,1322,1320.25,1321.5,3926
20120901|2012-06-21 19:30,22,1321.5,1322,1320.75,1321,3144
20120901|2012-06-21 20:00,22,1320.75,1321.75,1320.25,1321.5,2319
20120901|2012-06-21 20:30,22,1321.25,1322.5,1320.5,1320.75,2772
20120901|2012-06-21 21:00,22,1320.75,1322.5,1320.75,1322,2886
20120901|2012-06-21 21:30,22,1322,1322.25,1320.75,1321.25,1802
20120901|2012-06-21 22:00,22,1321.25,1322,1320,1321.5,3059
20120901|2012-06-21 22:30,22,1321.25,1321.5,1320.5,1320.75,1175
20120901|2012-06-21 23:00,22,1320.75,1322.75,1320.75,1322.5,1721
20120901|2012-06-21 23:30,22,1322.25,1322.75,1321,1321.25,1711
20120901|2012-06-22 00:00,22,1321.25,1321.75,1320.5,1321,2758
20120901|2012-06-22 00:30,22,1321.25,1322.5,1321,1321.75,3143
20120901|2012-06-22 01:00,22,1321.75,1322.5,1320.5,1320.5,4226
20120901|2012-06-22 01:30,22,1320.5,1321.5,1319.25,1320.25,8489
20120901|2012-06-22 02:00,22,1320.25,1323,1318.25,1322.25,31929
20120901|2012-06-22 02:30,22,1322.25,1323.75,1321.25,1321.75,18962
20120901|2012-06-22 03:00,22,1321.75,1323,1321.25,1321.75,13456
20120901|2012-06-22 03:30,22,1322,1324.25,1321.25,1323.5,15257
20120901|2012-06-22 04:00,22,1323.25,1324.5,1323.25,1323.5,8137
20120901|2012-06-22 04:30,22,1323.5,1324.5,1322,1324.5,11399
20120901|2012-06-22 05:00,22,1324.5,1324.5,1323.25,1324.25,10220
20120901|2012-06-22 05:30,22,1324.25,1325,1323.75,1324.25,10790
20120901|2012-06-22 06:00,22,1324.25,1325,1319.75,1319.75,21735
20120901|2012-06-22 06:30,22,1319.5,1323,1318.5,1322,23432
20120901|2012-06-22 07:00,22,1322,1323.75,1321,1323,20812
20120901|2012-06-22 07:30,22,1323,1323.5,1321.75,1323,22053
20120901|2012-06-22 08:00,22,1323,1326.75,1322.75,1325.5,68946
20120901|2012-06-22 08:30,22,1325.5,1326.5,1322.25,1324.5,224521
20120901|2012-06-22 09:00,22,1324.75,1327.25,1322.5,1322.5,190253
20120901|2012-06-22 09:30,22,1322.75,1324,1320.5,1323.25,141145
20120901|2012-06-22 10:00,22,1323,1325.25,1322.25,1322.5,110583
20120901|2012-06-22 10:30,22,1322.5,1325.5,1322.25,1324.75,93333
20120901|2012-06-22 11:00,22,1324.5,1325,1322.25,1323.25,77507
20120901|2012-06-22 11:30,22,1323.5,1324.5,1322.5,1323.5,54002
20120901|2012-06-22 12:00,22,1323.5,1324.5,1322.25,1324,38748
20120901|2012-06-22 12:30,22,1324,1326,1323.75,1325.5,39024
20120901|2012-06-22 13:00,22,1325.5,1327,1325.25,1326,43385
20120901|2012-06-22 13:30,22,1326,1329.75,1325.75,1329.5,64507
20120901|2012-06-22 14:00,22,1329.5,1330.5,1327.5,1327.75,59754
20120901|2012-06-22 14:30,22,1328,1331.75,1327.25,1329,189796
20120901|2012-06-22 15:00,22,1328.75,1329.75,1325,1325.5,130945
20120901|2012-06-24 17:00,25,1325.5,1326.5,1322.75,1323,7377
20120901|2012-06-24 17:30,25,1323,1324,1322.75,1324,2020
20120901|2012-06-24 18:00,25,1324,1324.5,1323.5,1324,1998
20120901|2012-06-24 18:30,25,1323.75,1323.75,1322.75,1323,2478
20120901|2012-06-24 19:00,25,1323.25,1323.5,1320.25,1320.25,8026
20120901|2012-06-24 19:30,25,1320.25,1321,1319.5,1319.5,5461
20120901|2012-06-24 20:00,25,1319.75,1320.75,1319.25,1320.5,8134
20120901|2012-06-24 20:30,25,1320.25,1320.75,1319.5,1320.75,4756
20120901|2012-06-24 21:00,25,1320.75,1321,1319.75,1320.5,1928
20120901|2012-06-24 21:30,25,1320.5,1321,1319.5,1320,2661
20120901|2012-06-24 22:00,25,1320,1321,1319.75,1320.5,1759
20120901|2012-06-24 22:30,25,1320.5,1322,1320.5,1321.75,2388
20120901|2012-06-24 23:00,25,1321.75,1322,1321.25,1321.5,973
20120901|2012-06-24 23:30,25,1321.5,1321.75,1320.5,1321.25,1844
20120901|2012-06-25 00:00,25,1321.25,1321.5,1320.5,1321,1547
20120901|2012-06-25 00:30,25,1321,1322.5,1320,1321.25,3429
20120901|2012-06-25 01:00,25,1321.5,1322.25,1320.5,1321.75,3740
20120901|2012-06-25 01:30,25,1321.75,1322,1319.5,1319.75,8180
20120901|2012-06-25 02:00,25,1320,1320.5,1317.25,1317.25,35572
20120901|2012-06-25 02:30,25,1317.5,1319,1316.75,1317,26265
20120901|2012-06-25 03:00,25,1317,1318.5,1316.75,1318,11101
20120901|2012-06-25 03:30,25,1318,1318.25,1317,1317.75,13321
20120901|2012-06-25 04:00,25,1317.75,1318.5,1316.5,1317,12308
20120901|2012-06-25 04:30,25,1317,1317.5,1315.75,1316.5,14660
20120901|2012-06-25 05:00,25,1316.5,1317,1315.25,1316.5,18266
20120901|2012-06-25 05:30,25,1316.75,1317.5,1315.25,1317.5,10926
20120901|2012-06-25 06:00,25,1317.25,1317.5,1314.25,1314.75,20027
20120901|2012-06-25 06:30,25,1314.5,1316.25,1314,1316,17079
20120901|2012-06-25 07:00,25,1316,1317.25,1315.75,1316.25,20001
20120901|2012-06-25 07:30,25,1316,1316.25,1314.25,1314.75,24184
20120901|2012-06-25 08:00,25,1315,1316,1314.25,1314.75,27123
20120901|2012-06-25 08:30,25,1314.75,1315.5,1308.75,1311,230019
20120901|2012-06-25 09:00,25,1310.75,1312.75,1306.5,1306.75,212657
20120901|2012-06-25 09:30,25,1306.75,1309,1306,1307.75,143441
20120901|2012-06-25 10:00,25,1307.5,1308.25,1305.5,1306.5,103491
20120901|2012-06-25 10:30,25,1306.5,1307,1302.75,1303.25,115516
20120901|2012-06-25 11:00,25,1303.25,1306.25,1302.5,1305,71808
20120901|2012-06-25 11:30,25,1305,1306,1304.75,1304.75,32987
20120901|2012-06-25 12:00,25,1305,1306,1303.25,1305.75,48546
20120901|2012-06-25 12:30,25,1306,1308.25,1305.25,1307.25,50190
20120901|2012-06-25 13:00,25,1307.5,1309,1306.25,1306.75,54205
20120901|2012-06-25 13:30,25,1306.5,1306.75,1304.25,1304.75,57662
20120901|2012-06-25 14:00,25,1304.75,1310.25,1304.5,1309.25,77434
20120901|2012-06-25 14:30,25,1309.25,1310.25,1306.5,1307,181769
20120901|2012-06-25 15:00,25,1306.75,1307.5,1305.25,1306.75,85786
20120901|2012-06-25 15:30,26,1306.75,1307.5,1306.25,1307,5759
20120901|2012-06-25 16:00,26,1307,1307.25,1306.5,1306.75,2243
20120901|2012-06-25 17:00,26,1306.5,1306.75,1305.75,1306,2207
20120901|2012-06-25 17:30,26,1306.25,1307.5,1306,1307.25,1763
20120901|2012-06-25 18:00,26,1307.25,1308.75,1307,1308.25,2327
20120901|2012-06-25 18:30,26,1308.25,1308.5,1307.75,1308.5,863
20120901|2012-06-25 19:00,26,1308.5,1310.25,1308,1309.25,5246
20120901|2012-06-25 19:30,26,1309.25,1310.25,1308.75,1309,2718
20120901|2012-06-25 20:00,26,1309,1310.25,1308.75,1309.75,2725
20120901|2012-06-25 20:30,26,1309.75,1310.5,1309.25,1310.25,3506
20120901|2012-06-25 21:00,26,1310.25,1310.5,1309.75,1310.5,1554
20120901|2012-06-25 21:30,26,1310.5,1310.75,1308.75,1309,2278
20120901|2012-06-25 22:00,26,1309.25,1310,1308.75,1309.25,1538
20120901|2012-06-25 22:30,26,1309.25,1310.75,1308.25,1308.5,3869
20120901|2012-06-25 23:00,26,1308.5,1309,1307.75,1308,2135
20120901|2012-06-25 23:30,26,1308.25,1309,1307.5,1308.5,1783
20120901|2012-06-26 00:00,26,1308.5,1308.75,1308,1308.5,1145
20120901|2012-06-26 00:30,26,1308.75,1309.5,1308.5,1309.5,2000
20120901|2012-06-26 01:00,26,1309.25,1310.5,1309.25,1309.5,3360
20120901|2012-06-26 01:30,26,1309.5,1310,1308.25,1309.25,2617
20120901|2012-06-26 02:00,26,1309.25,1311.75,1308.5,1311.75,21407
20120901|2012-06-26 02:30,26,1311.75,1312.5,1311,1311.5,15094
20120901|2012-06-26 03:00,26,1311.5,1312.75,1310.25,1310.25,12849
20120901|2012-06-26 03:30,26,1310.5,1310.75,1308,1308,14945
20120901|2012-06-26 04:00,26,1308.25,1308.75,1306.5,1307.25,18796
20120901|2012-06-26 04:30,26,1307.5,1311.5,1307.25,1311.25,11815
20120901|2012-06-26 05:00,26,1311.25,1311.5,1310.25,1310.5,8497
20120901|2012-06-26 05:30,26,1310.75,1311,1309.5,1310.5,8087
20120901|2012-06-26 06:00,26,1310.5,1311.25,1309.5,1310,9791
20120901|2012-06-26 06:30,26,1310.25,1310.75,1306.75,1308.25,21608
20120901|2012-06-26 07:00,26,1308,1309,1306.5,1307,30773
20120901|2012-06-26 07:30,26,1306.75,1309.25,1306.75,1309,25422
20120901|2012-06-26 08:00,26,1308.75,1311.5,1308.25,1311,33687
20120901|2012-06-26 08:30,26,1311,1314,1309.75,1310.75,145305
20120901|2012-06-26 09:00,26,1310.75,1313.75,1307.5,1307.75,182332
20120901|2012-06-26 09:30,26,1307.75,1309.5,1305.5,1308,147870
20120901|2012-06-26 10:00,26,1308,1310.75,1303.25,1307,211007
20120901|2012-06-26 10:30,26,1307,1311.5,1306.75,1310,72282
20120901|2012-06-26 11:00,26,1310.25,1313,1310,1311.5,72261
20120901|2012-06-26 11:30,26,1311.25,1314.75,1311.25,1312.75,72525
20120901|2012-06-26 12:00,26,1312.75,1313.5,1312,1312.25,38503
20120901|2012-06-26 12:30,26,1312,1314,1310.5,1312.75,52290
20120901|2012-06-26 13:00,26,1313,1318,1312.75,1317.25,83237
20120901|2012-06-26 13:30,26,1317.25,1317.25,1312.5,1315.5,113473
20120901|2012-06-26 14:00,26,1315.25,1317.5,1314.5,1316,59165
20120901|2012-06-26 14:30,26,1315.75,1317.75,1313.5,1313.75,127086
20120901|2012-06-26 15:00,26,1314,1316,1313.25,1315.75,79621
20120901|2012-06-26 15:30,27,1315.75,1315.75,1315,1315.5,4860
20120901|2012-06-26 16:00,27,1315.5,1315.5,1315,1315.25,1713
20120901|2012-06-26 17:00,27,1315.25,1316.25,1315,1315.75,1595
20120901|2012-06-26 17:30,27,1315.5,1315.5,1314.5,1314.75,1000
20120901|2012-06-26 18:00,27,1314.5,1315,1314.5,1314.5,677
20120901|2012-06-26 18:30,27,1314.75,1314.75,1313.75,1314,1666
20120901|2012-06-26 19:00,27,1314,1314.25,1312.75,1313.5,3962
20120901|2012-06-26 19:30,27,1313.75,1313.75,1312.25,1313,3006
20120901|2012-06-26 20:00,27,1313,1313.25,1312,1312.75,2596
20120901|2012-06-26 20:30,27,1312.75,1314.75,1312.75,1314.25,2840
20120901|2012-06-26 21:00,27,1314.25,1314.75,1314.25,1314.75,1362
20120901|2012-06-26 21:30,27,1315,1315.5,1314.75,1315.25,1978
20120901|2012-06-26 22:00,27,1315,1316,1315,1315.25,1796
20120901|2012-06-26 22:30,27,1315.25,1316.5,1315,1315.5,1769
20120901|2012-06-26 23:00,27,1315.25,1315.75,1314.5,1315,1459
20120901|2012-06-26 23:30,27,1315,1316,1314.75,1316,1687
20120901|2012-06-27 00:00,27,1315.75,1316.25,1315.5,1315.75,962
20120901|2012-06-27 00:30,27,1315.75,1317,1315.5,1317,2084
20120901|2012-06-27 01:00,27,1316.75,1317,1315.5,1316.5,4153
20120901|2012-06-27 01:30,27,1316.5,1317,1315.25,1315.5,4444
20120901|2012-06-27 02:00,27,1315.75,1316.75,1313.75,1316.5,16334
20120901|2012-06-27 02:30,27,1316.25,1317.5,1315.25,1317,15034
20120901|2012-06-27 03:00,27,1317,1317,1313.25,1314,13542
20120901|2012-06-27 03:30,27,1314,1315.75,1313.5,1314.75,8016
20120901|2012-06-27 04:00,27,1315,1316,1314.5,1315.5,7992
20120901|2012-06-27 04:30,27,1315.5,1316,1314.5,1315.5,7841
20120901|2012-06-27 05:00,27,1315.5,1316.75,1315.25,1315.75,8658
20120901|2012-06-27 05:30,27,1316,1317.5,1315.25,1317,10492
20120901|2012-06-27 06:00,27,1316.75,1318.25,1316.5,1317,9383
20120901|2012-06-27 06:30,27,1317,1318.25,1316.75,1318,9991
20120901|2012-06-27 07:00,27,1318,1319.25,1316.25,1317,22746
20120901|2012-06-27 07:30,27,1316.75,1318.5,1315,1316,28251
20120901|2012-06-27 08:00,27,1316,1318.25,1315,1318.25,23187
20120901|2012-06-27 08:30,27,1318,1321.75,1317.25,1320,185147
20120901|2012-06-27 09:00,27,1320.25,1326,1319,1325.25,206731
20120901|2012-06-27 09:30,27,1325,1325.75,1322.25,1324,115406
20120901|2012-06-27 10:00,27,1324,1325,1321.25,1322.75,121680
20120901|2012-06-27 10:30,27,1322.75,1326.5,1322.75,1325.25,96552
20120901|2012-06-27 11:00,27,1325.25,1327.75,1325,1327,86864
20120901|2012-06-27 11:30,27,1327,1327.5,1325.75,1326.25,45272
20120901|2012-06-27 12:00,27,1326.5,1327.5,1324.75,1325,51828
20120901|2012-06-27 12:30,27,1325,1325,1323.5,1324.5,47178
20120901|2012-06-27 13:00,27,1324.5,1325,1322.5,1323,39642
20120901|2012-06-27 13:30,27,1323,1325,1322.75,1323.5,45927
20120901|2012-06-27 14:00,27,1323.5,1327.5,1323,1327,68807
20120901|2012-06-27 14:30,27,1327,1328.5,1324.5,1325.75,141926
20120901|2012-06-27 15:00,27,1326,1326.75,1325.25,1326.25,70037
20120901|2012-06-27 15:30,28,1325.75,1326.75,1325,1325.5,4389
20120901|2012-06-27 16:00,28,1325.5,1325.75,1324.5,1324.75,1162
20120901|2012-06-27 17:00,28,1324.75,1326.25,1324.75,1325.75,1844
20120901|2012-06-27 17:30,28,1325.5,1325.75,1324.75,1325,782
20120901|2012-06-27 18:00,28,1325,1325.25,1324.75,1324.75,397
20120901|2012-06-27 18:30,28,1325,1325,1324,1324.25,1409
20120901|2012-06-27 19:00,28,1324.25,1326.25,1323.75,1326,3991
20120901|2012-06-27 19:30,28,1326.25,1327,1326,1327,2946
20120901|2012-06-27 20:00,28,1326.75,1327.75,1326.75,1327.25,2754
20120901|2012-06-27 20:30,28,1327,1327.75,1325.5,1326,2743
20120901|2012-06-27 21:00,28,1326.25,1326.25,1325.25,1325.5,1674
20120901|2012-06-27 21:30,28,1325.5,1326,1324.5,1326,1504
20120901|2012-06-27 22:00,28,1326,1326.75,1324.5,1326.25,2836
20120901|2012-06-27 22:30,28,1326,1327.25,1325.5,1326.5,2017
20120901|2012-06-27 23:00,28,1326.5,1326.75,1325.5,1326,1063
20120901|2012-06-27 23:30,28,1326.25,1326.75,1326,1326.5,962
20120901|2012-06-28 00:00,28,1326.5,1326.75,1326.25,1326.5,1191
20120901|2012-06-28 00:30,28,1326.5,1327,1325.75,1326.75,2036
20120901|2012-06-28 01:00,28,1326.75,1327.5,1325.75,1327.5,4182
20120901|2012-06-28 01:30,28,1327.5,1327.5,1326,1326.25,3367
20120901|2012-06-28 02:00,28,1326.25,1327,1323.75,1324.25,18087
20120901|2012-06-28 02:30,28,1324.5,1325,1319.25,1320.5,34088
20120901|2012-06-28 03:00,28,1320.25,1320.5,1316.25,1317.5,32208
20120901|2012-06-28 03:30,28,1317.75,1319,1315.75,1318.25,18469
20120901|2012-06-28 04:00,28,1318.5,1320.25,1318,1318.75,14149
20120901|2012-06-28 04:30,28,1318.75,1319.25,1315.75,1316.75,19539
20120901|2012-06-28 05:00,28,1316.75,1320,1315.25,1319.5,22576
20120901|2012-06-28 05:30,28,1319.5,1320,1318.25,1319,11086
20120901|2012-06-28 06:00,28,1319.25,1325,1318.25,1321.5,49071
20120901|2012-06-28 06:30,28,1321.5,1322.75,1317.5,1318.5,42964
20120901|2012-06-28 07:00,28,1318.5,1319.25,1316.75,1317.25,29917
20120901|2012-06-28 07:30,28,1317.25,1319.75,1316.75,1317.75,23109
20120901|2012-06-28 08:00,28,1317.75,1319.5,1316,1316.75,51462
20120901|2012-06-28 08:30,28,1317,1318.25,1314.25,1317,186618
20120901|2012-06-28 09:00,28,1317,1318.75,1312.25,1314.5,271409
20120901|2012-06-28 09:30,28,1314.25,1314.5,1308,1309.75,233912
20120901|2012-06-28 10:00,28,1309.75,1312.75,1308,1312.5,127440
20120901|2012-06-28 10:30,28,1312.5,1314,1311.5,1312.25,86894
20120901|2012-06-28 11:00,28,1312.5,1313.75,1310.5,1311.75,56935
20120901|2012-06-28 11:30,28,1311.5,1312.75,1310.25,1312.25,49825
20120901|2012-06-28 12:00,28,1312.25,1313.25,1310.5,1311.75,60740
20120901|2012-06-28 12:30,28,1311.75,1311.75,1308.5,1311.25,70484
20120901|2012-06-28 13:00,28,1311.25,1311.75,1307,1308,66560
20120901|2012-06-28 13:30,28,1307.75,1310.25,1306.75,1310,53499
20120901|2012-06-28 14:00,28,1310,1313.75,1309.75,1313.75,81414
20120901|2012-06-28 14:30,28,1313.75,1324.25,1313.25,1322,366457
20120901|2012-06-28 15:00,28,1322.25,1324,1321.5,1323,91262
20120901|2012-06-28 15:30,29,1322,1322.25,1319.75,1320,10159
20120901|2012-06-28 16:00,29,1320.25,1321,1319.25,1321,3621
20120901|2012-06-28 17:00,29,1321,1321,1319.5,1320,2634
20120901|2012-06-28 17:30,29,1320,1320,1318,1319,4013
20120901|2012-06-28 18:00,29,1318.75,1318.75,1316,1316.25,6186
20120901|2012-06-28 18:30,29,1316.5,1318.5,1316.25,1317.75,3259
20120901|2012-06-28 19:00,29,1317.75,1318.5,1316.25,1318.5,3963
20120901|2012-06-28 19:30,29,1318.25,1319,1317.75,1318.25,2360
20120901|2012-06-28 20:00,29,1318.5,1320,1318.5,1318.75,2667
20120901|2012-06-28 20:30,29,1318.75,1321,1317.75,1320.5,3716
20120901|2012-06-28 21:00,29,1320.5,1322,1320,1321.75,3383
20120901|2012-06-28 21:30,29,1321.75,1336.5,1320,1334.75,27635
20120901|2012-06-28 22:00,29,1335,1338.75,1332,1336.25,28424
20120901|2012-06-28 22:30,29,1336,1342,1335.5,1337.5,15889
20120901|2012-06-28 23:00,29,1337.75,1338,1335.5,1336.5,6297
20120901|2012-06-28 23:30,29,1336.5,1338.75,1336,1336.75,7694
20120901|2012-06-29 00:00,29,1336.5,1337.5,1335.5,1337.25,4890
20120901|2012-06-29 00:30,29,1337.25,1340.5,1337,1340.25,10160
20120901|2012-06-29 01:00,29,1340.25,1341.5,1338,1338.5,18709
20120901|2012-06-29 01:30,29,1338.5,1343,1338,1342.25,21629
20120901|2012-06-29 02:00,29,1342.25,1343,1339.5,1341,41483
20120901|2012-06-29 02:30,29,1341,1342.5,1338.75,1339,34583
20120901|2012-06-29 03:00,29,1339,1341,1338.25,1339.25,22413
20120901|2012-06-29 03:30,29,1339,1339.25,1337,1338.75,20309
20120901|2012-06-29 04:00,29,1338.5,1339.5,1337,1337.75,13562
20120901|2012-06-29 04:30,29,1338,1340.75,1337.75,1339.25,16092
20120901|2012-06-29 05:00,29,1339.25,1339.75,1337.75,1338.75,13434
20120901|2012-06-29 05:30,29,1338.75,1340.75,1338,1340.75,19997
20120901|2012-06-29 06:00,29,1340.5,1343.25,1340.5,1342.5,24423
20120901|2012-06-29 06:30,29,1342.5,1343,1339.75,1341.25,37465
20120901|2012-06-29 07:00,29,1341.25,1345.5,1341,1344.75,50487
20120901|2012-06-29 07:30,29,1344.75,1349,1343.75,1347,89553
20120901|2012-06-29 08:00,29,1347,1347.5,1345.5,1346.25,43394
20120901|2012-06-29 08:30,29,1346.25,1347.5,1342.75,1345.25,249813
20120901|2012-06-29 09:00,29,1345.25,1350.5,1345,1349.25,209722
20120901|2012-06-29 09:30,29,1349.25,1349.5,1347,1348.25,133833
20120901|2012-06-29 10:00,29,1348.25,1349.25,1347,1348.75,133412
20120901|2012-06-29 10:30,29,1348.75,1350,1348,1348.75,93913
20120901|2012-06-29 11:00,29,1348.75,1349.25,1347.5,1348.25,49517
20120901|2012-06-29 11:30,29,1348.5,1349.5,1347.5,1349.5,46551
20120901|2012-06-29 12:00,29,1349.25,1351,1348.75,1350.5,60770
20120901|2012-06-29 12:30,29,1350.25,1351,1350,1350.5,35942
20120901|2012-06-29 13:00,29,1350.25,1353,1349.5,1352.25,57669
20120901|2012-06-29 13:30,29,1352.5,1353,1351.5,1352.75,59053
20120901|2012-06-29 14:00,29,1352.75,1352.75,1350.75,1351.25,62335
20120901|2012-06-29 14:30,29,1351.25,1357,1350,1356.75,383036
20120901|2012-06-29 15:00,29,1356.5,1359.5,1356,1358,221977
20120901|2012-07-01 17:00,2,1358.75,1359.75,1358,1358.5,7605
20120901|2012-07-01 17:30,2,1358.5,1359.25,1358.25,1359,3058
20120901|2012-07-01 18:00,2,1359,1360,1358.75,1359.5,3190
20120901|2012-07-01 18:30,2,1359.5,1359.5,1357.75,1358.25,2963
20120901|2012-07-01 19:00,2,1358,1358.5,1353.25,1354,9372
20120901|2012-07-01 19:30,2,1353.75,1355.25,1353.25,1354.75,5173
20120901|2012-07-01 20:00,2,1354.75,1354.75,1353.5,1354.25,2563
20120901|2012-07-01 20:30,2,1354,1354.5,1353.5,1354.25,2261
20120901|2012-07-01 21:00,2,1354,1354.5,1352.75,1353,2673
20120901|2012-07-01 21:30,2,1353,1354.25,1352.75,1354,1830
20120901|2012-07-01 22:00,2,1354.25,1355,1354,1354.5,1372
20120901|2012-07-01 22:30,2,1354.75,1355.5,1354.25,1354.75,1382
20120901|2012-07-01 23:00,2,1354.5,1354.75,1353.5,1353.75,1696
20120901|2012-07-01 23:30,2,1354,1354,1353.25,1353.5,678
20120901|2012-07-02 00:00,2,1353.5,1354.5,1353,1353.25,1459
20120901|2012-07-02 00:30,2,1353.25,1353.75,1352.5,1353.75,3863
20120901|2012-07-02 01:00,2,1354,1354.25,1353,1353.5,3483
20120901|2012-07-02 01:30,2,1353.5,1353.75,1353,1353.5,2140
20120901|2012-07-02 02:00,2,1353.75,1355.25,1352.5,1355,16338
20120901|2012-07-02 02:30,2,1355.25,1355.75,1353,1354.5,13307
20120901|2012-07-02 03:00,2,1354.5,1361.5,1354.25,1360,34109
20120901|2012-07-02 03:30,2,1359.75,1362.25,1359.75,1360.75,23113
20120901|2012-07-02 04:00,2,1360.75,1361.25,1359,1359.5,13797
20120901|2012-07-02 04:30,2,1359.5,1360.25,1357.25,1357.5,20396
20120901|2012-07-02 05:00,2,1357.5,1358.5,1357,1357.75,8438
20120901|2012-07-02 05:30,2,1357.5,1359,1357.5,1358.75,9129
20120901|2012-07-02 06:00,2,1358.5,1360.75,1358,1359.75,14835
20120901|2012-07-02 06:30,2,1359.5,1360.25,1357.75,1359.5,16151
20120901|2012-07-02 07:00,2,1359.5,1359.5,1355.5,1357,23544
20120901|2012-07-02 07:30,2,1357,1358.5,1356.25,1357.25,20688
20120901|2012-07-02 08:00,2,1357.5,1359.5,1357.25,1359.25,30938
20120901|2012-07-02 08:30,2,1359.25,1361,1357.5,1358,133821
20120901|2012-07-02 09:00,2,1358.25,1358.5,1349.75,1352.5,322050
20120901|2012-07-02 09:30,2,1352.5,1355,1350.25,1352,146171
20120901|2012-07-02 10:00,2,1352,1353,1349.5,1350.75,134837
20120901|2012-07-02 10:30,2,1351,1353.5,1350.75,1351.75,79329
20120901|2012-07-02 11:00,2,1352,1353.75,1351.5,1353,54223
20120901|2012-07-02 11:30,2,1353,1356.75,1352.75,1354.75,56438
20120901|2012-07-02 12:00,2,1355,1355.75,1354,1355.75,28651
20120901|2012-07-02 12:30,2,1355.5,1356.25,1354.25,1354.5,23700
20120901|2012-07-02 13:00,2,1354.5,1357.25,1353.25,1357,63921
20120901|2012-07-02 13:30,2,1357,1357.25,1355.25,1356,37295
20120901|2012-07-02 14:00,2,1356.25,1356.5,1354.25,1356,48118
20120901|2012-07-02 14:30,2,1356,1359.75,1355.5,1358.75,139246
20120901|2012-07-02 15:00,2,1359,1359.75,1357.25,1358,68507
20120901|2012-07-02 15:30,3,1358.25,1358.25,1356.75,1357,5738
20120901|2012-07-02 16:00,3,1357,1359.25,1356.5,1358.5,3345
20120901|2012-07-02 17:00,3,1358.5,1360,1358.25,1359.5,2989
20120901|2012-07-02 17:30,3,1359.5,1360.5,1358.5,1358.75,2021
20120901|2012-07-02 18:00,3,1358.75,1359,1357.5,1357.5,1867
20120901|2012-07-02 18:30,3,1357.5,1358,1357,1357.5,1760
20120901|2012-07-02 19:00,3,1357.5,1357.75,1356.5,1357.25,3991
20120901|2012-07-02 19:30,3,1357.5,1357.75,1356.5,1356.5,2237
20120901|2012-07-02 20:00,3,1356.75,1357.5,1356.25,1357,2218
20120901|2012-07-02 20:30,3,1357,1358.25,1356.75,1358.25,3064
20120901|2012-07-02 21:00,3,1358.25,1359.25,1358,1359.25,1528
20120901|2012-07-02 21:30,3,1359,1359.25,1358.5,1359,1608
20120901|2012-07-02 22:00,3,1359.25,1359.75,1358.25,1358.5,1008
20120901|2012-07-02 22:30,3,1358.75,1359.5,1358.5,1359.25,1686
20120901|2012-07-02 23:00,3,1359.25,1360.5,1359.25,1360.25,2682
20120901|2012-07-02 23:30,3,1360,1360.25,1359,1359.25,859
20120901|2012-07-03 00:00,3,1359.25,1359.25,1358.5,1358.75,1340
20120901|2012-07-03 00:30,3,1359,1359,1358,1358.5,2039
20120901|2012-07-03 01:00,3,1358.75,1359.75,1357.5,1357.75,5476
20120901|2012-07-03 01:30,3,1357.5,1357.75,1356.5,1357,4400
20120901|2012-07-03 02:00,3,1357,1358.25,1356,1358,19893
20120901|2012-07-03 02:30,3,1357.75,1358.25,1356.25,1357.25,15137
20120901|2012-07-03 03:00,3,1357.25,1358.25,1355.5,1355.75,10940
20120901|2012-07-03 03:30,3,1355.75,1358.75,1355.25,1356.75,16369
20120901|2012-07-03 04:00,3,1356.75,1358,1356.5,1356.75,8084
20120901|2012-07-03 04:30,3,1356.75,1359,1356.5,1358,9501
20120901|2012-07-03 05:00,3,1358,1358.5,1356.25,1356.5,10370
20120901|2012-07-03 05:30,3,1356.75,1357.25,1356.25,1357.25,6632
20120901|2012-07-03 06:00,3,1357,1358.75,1357,1358,6325
20120901|2012-07-03 06:30,3,1358,1359.5,1357.75,1358.5,10734
20120901|2012-07-03 07:00,3,1358.75,1359.5,1357.5,1358.25,12351
20120901|2012-07-03 07:30,3,1358.25,1359.5,1357.75,1359,15067
20120901|2012-07-03 08:00,3,1359,1359.25,1357.75,1359,15671
20120901|2012-07-03 08:30,3,1359,1363,1357.75,1362.25,129089
20120901|2012-07-03 09:00,3,1362.25,1364.75,1362.25,1363.75,137693
20120901|2012-07-03 09:30,3,1363.75,1366,1363.25,1365.5,100010
20120901|2012-07-03 10:00,3,1365.25,1369.25,1365.25,1369,104319
20120901|2012-07-03 10:30,3,1368.75,1369.5,1367.5,1367.75,88680
20120901|2012-07-03 11:00,3,1367.75,1368.5,1365.5,1366.25,68285
20120901|2012-07-03 11:30,3,1366.25,1368.75,1364,1368.25,116320
20120901|2012-07-03 12:00,3,1368.5,1369.25,1367.5,1368.75,58320
20120901|2012-07-03 15:30,5,1366.5,1369,1366.25,1368,3290
20120901|2012-07-03 16:00,5,1368,1368.75,1367.75,1368.5,317
20120901|2012-07-03 17:00,5,1368.75,1369.25,1368.5,1368.75,780
20120901|2012-07-03 17:30,5,1368.75,1368.75,1368,1368.25,254
20120901|2012-07-03 18:00,5,1368.25,1368.5,1368,1368.25,111
20120901|2012-07-03 18:30,5,1368.25,1368.75,1367.75,1368.25,1270
20120901|2012-07-03 19:00,5,1368,1368.75,1367.75,1368,1578
20120901|2012-07-03 19:30,5,1368.25,1368.25,1367.25,1368,1452
20120901|2012-07-03 20:00,5,1367.75,1369,1367.5,1368.75,1601
20120901|2012-07-03 20:30,5,1368.5,1369.5,1367.5,1367.75,2212
20120901|2012-07-03 21:00,5,1367.75,1368.25,1367.75,1368,638
20120901|2012-07-03 21:30,5,1367.75,1368.5,1367.5,1368.25,810
20120901|2012-07-03 22:00,5,1368.25,1368.5,1368,1368.25,325
20120901|2012-07-03 22:30,5,1368.5,1368.75,1368.25,1368.5,368
20120901|2012-07-03 23:00,5,1368.5,1369,1368.25,1368.75,457
20120901|2012-07-03 23:30,5,1368.75,1369.25,1368.5,1369,478
20120901|2012-07-04 00:00,5,1368.75,1370,1368.5,1369.5,1153
20120901|2012-07-04 00:30,5,1369.5,1369.75,1368,1368.75,1590
20120901|2012-07-04 01:00,5,1368.75,1368.75,1367.5,1367.75,2303
20120901|2012-07-04 01:30,5,1368,1368.25,1367.25,1367.25,1697
20120901|2012-07-04 02:00,5,1367.25,1368,1365.25,1366.25,11423
20120901|2012-07-04 02:30,5,1366.25,1366.5,1364.25,1364.75,8467
20120901|2012-07-04 03:00,5,1365,1365.5,1363.75,1364.25,4010
20120901|2012-07-04 03:30,5,1364,1367,1364,1366,6970
20120901|2012-07-04 04:00,5,1366.25,1367,1365.25,1366.5,4040
20120901|2012-07-04 04:30,5,1366.5,1367,1365.75,1366.5,3417
20120901|2012-07-04 05:00,5,1366.75,1367,1365.25,1365.5,4709
20120901|2012-07-04 05:30,5,1365.5,1367,1365.25,1366.25,5369
20120901|2012-07-04 06:00,5,1366.25,1366.25,1364.75,1366,6767
20120901|2012-07-04 06:30,5,1365.75,1366.75,1365.75,1366.25,2972
20120901|2012-07-04 07:00,5,1366.25,1366.25,1365,1365.75,3130
20120901|2012-07-04 07:30,5,1365.75,1366.5,1365.25,1365.5,2594
20120901|2012-07-04 08:00,5,1365.75,1366,1364.75,1365.25,3243
20120901|2012-07-04 08:30,5,1365.25,1367,1365,1367,6015
20120901|2012-07-04 09:00,5,1367,1367.5,1366.5,1367,3736
20120901|2012-07-04 09:30,5,1367,1367.25,1366,1366.5,4313
20120901|2012-07-04 10:00,5,1366.5,1368.5,1366.25,1368,6747
20120901|2012-07-04 17:00,5,1366,1366.5,1364.5,1365,3506
20120901|2012-07-04 17:30,5,1365,1365,1363.75,1364.5,1954
20120901|2012-07-04 18:00,5,1364.25,1365,1364.25,1364.5,568
20120901|2012-07-04 18:30,5,1364.75,1365.75,1364.25,1365.25,1028
20120901|2012-07-04 19:00,5,1365,1365.5,1364.5,1365,920
20120901|2012-07-04 19:30,5,1365,1365.25,1364.5,1365,1157
20120901|2012-07-04 20:00,5,1365.25,1365.5,1364,1364.5,1430
20120901|2012-07-04 20:30,5,1364.5,1365,1363,1363.25,2597
20120901|2012-07-04 21:00,5,1363.25,1363.75,1362.25,1362.5,3370
20120901|2012-07-04 21:30,5,1362.5,1362.75,1362,1362.5,2637
20120901|2012-07-04 22:00,5,1362.25,1363,1362.25,1362.5,1185
20120901|2012-07-04 22:30,5,1362.75,1363,1362,1362.25,1745
20120901|2012-07-04 23:00,5,1362.5,1364.5,1362.25,1363.5,1707
20120901|2012-07-04 23:30,5,1363.5,1364.25,1363.25,1363.75,513
20120901|2012-07-05 00:00,5,1363.75,1364.75,1363,1363.25,2265
20120901|2012-07-05 00:30,5,1363.25,1364.5,1363.25,1363.75,3431
20120901|2012-07-05 01:00,5,1363.75,1365.25,1363.75,1364.25,2748
20120901|2012-07-05 01:30,5,1364.5,1366.75,1364.25,1365.75,4877
20120901|2012-07-05 02:00,5,1365.75,1366,1364,1365.25,11483
20120901|2012-07-05 02:30,5,1365.25,1366,1364.25,1365.5,8629
20120901|2012-07-05 03:00,5,1365.5,1368,1365.25,1367.5,11906
20120901|2012-07-05 03:30,5,1367.5,1369.5,1367,1368.25,13734
20120901|2012-07-05 04:00,5,1368,1368.5,1367.5,1368.25,7895
20120901|2012-07-05 04:30,5,1368.25,1369,1367.5,1368.25,4774
20120901|2012-07-05 05:00,5,1368,1368.5,1367.5,1367.75,4981
20120901|2012-07-05 05:30,5,1367.75,1374.25,1367,1374.25,16990
20120901|2012-07-05 06:00,5,1374.25,1375,1368.75,1371.5,61523
20120901|2012-07-05 06:30,5,1371.25,1374.5,1365.25,1367.25,59035
20120901|2012-07-05 07:00,5,1367.25,1373,1366,1370.25,66936
20120901|2012-07-05 07:30,5,1370.25,1370.75,1361.75,1364.5,90627
20120901|2012-07-05 08:00,5,1364.5,1366.75,1362.25,1363.5,51924
20120901|2012-07-05 08:30,5,1363.5,1365,1359.5,1360.25,232135
20120901|2012-07-05 09:00,5,1360.25,1361.25,1357,1360,187962
20120901|2012-07-05 09:30,5,1360,1364,1359.75,1363,122414
20120901|2012-07-05 10:00,5,1363.25,1365.75,1363,1365.25,123017
20120901|2012-07-05 10:30,5,1365,1365.75,1363,1363.75,80090
20120901|2012-07-05 11:00,5,1364,1365.5,1363.25,1363.5,51189
20120901|2012-07-05 11:30,5,1363.5,1364.25,1362.25,1364,48166
20120901|2012-07-05 12:00,5,1364,1365.75,1363.75,1365,41969
20120901|2012-07-05 12:30,5,1365.25,1367.75,1364.25,1367.5,62657
20120901|2012-07-05 13:00,5,1367.5,1368.25,1366.5,1367.5,31943
20120901|2012-07-05 13:30,5,1367.5,1367.75,1364.75,1364.75,35863
20120901|2012-07-05 14:00,5,1365,1366,1363,1364.5,54106
20120901|2012-07-05 14:30,5,1364.5,1365.25,1361.5,1362.5,130262
20120901|2012-07-05 15:00,5,1362.5,1362.5,1359.75,1361.75,71730
20120901|2012-07-05 15:30,6,1361.5,1363.25,1361.5,1363,5824
20120901|2012-07-05 16:00,6,1362.75,1362.75,1362,1362.25,1139
20120901|2012-07-05 17:00,6,1362,1362.25,1361,1361.5,1258
20120901|2012-07-05 17:30,6,1361.5,1362.5,1361.25,1362,1161
20120901|2012-07-05 18:00,6,1362.25,1362.5,1362,1362.25,510
20120901|2012-07-05 18:30,6,1362.25,1363,1362,1363,837
20120901|2012-07-05 19:00,6,1362.75,1364,1362.5,1362.75,2956
20120901|2012-07-05 19:30,6,1362.75,1362.75,1361.25,1361.75,2901
20120901|2012-07-05 20:00,6,1361.5,1362,1360.75,1361,4142
20120901|2012-07-05 20:30,6,1361,1361.5,1359.25,1359.5,4390
20120901|2012-07-05 21:00,6,1359.5,1361.25,1359.25,1359.5,2041
20120901|2012-07-05 21:30,6,1359.5,1360.75,1359,1360.25,1476
20120901|2012-07-05 22:00,6,1360.25,1360.25,1358.75,1359,1419
20120901|2012-07-05 22:30,6,1359.25,1359.5,1358.5,1359.25,1051
20120901|2012-07-05 23:00,6,1359.25,1359.75,1358.75,1358.75,1011
20120901|2012-07-05 23:30,6,1359,1359,1357.5,1358.5,2675
20120901|2012-07-06 00:00,6,1358.5,1359.75,1358,1359.5,1790
20120901|2012-07-06 00:30,6,1359.5,1360.75,1358.5,1359.25,2222
20120901|2012-07-06 01:00,6,1359.25,1361,1359,1360.25,3469
20120901|2012-07-06 01:30,6,1360.25,1361,1359,1359.25,2365
20120901|2012-07-06 02:00,6,1359,1360.5,1358.25,1359.75,13419
20120901|2012-07-06 02:30,6,1359.75,1360.5,1358.5,1360,10326
20120901|2012-07-06 03:00,6,1360.25,1361,1359.75,1360.5,7326
20120901|2012-07-06 03:30,6,1360.5,1360.75,1359,1359.5,6530
20120901|2012-07-06 04:00,6,1359.75,1360,1358,1358.75,7909
20120901|2012-07-06 04:30,6,1359,1359.5,1358.25,1358.75,8120
20120901|2012-07-06 05:00,6,1358.75,1359.75,1358.5,1359.25,5714
20120901|2012-07-06 05:30,6,1359.5,1360.5,1358.75,1359.25,6085
20120901|2012-07-06 06:00,6,1359.25,1360.75,1357.5,1359.5,11571
20120901|2012-07-06 06:30,6,1359.75,1360,1358.5,1359,10065
20120901|2012-07-06 07:00,6,1358.75,1359.5,1356.5,1358.25,29332
20120901|2012-07-06 07:30,6,1358,1358,1349.5,1350.75,152339
20120901|2012-07-06 08:00,6,1350.75,1352.75,1348.25,1348.75,62820
20120901|2012-07-06 08:30,6,1348.75,1351.75,1347.5,1350,223751
20120901|2012-07-06 09:00,6,1349.75,1350.5,1346.5,1349,178719
20120901|2012-07-06 09:30,6,1349.25,1349.75,1346.25,1346.5,115519
20120901|2012-07-06 10:00,6,1346.5,1348.25,1344.75,1344.75,123151
20120901|2012-07-06 10:30,6,1345,1346.5,1344,1344.5,109846
20120901|2012-07-06 11:00,6,1344.75,1345.25,1343.25,1344.75,84989
20120901|2012-07-06 11:30,6,1344.5,1347.25,1344.25,1347.25,65587
20120901|2012-07-06 12:00,6,1347,1348,1345.5,1346,43448
20120901|2012-07-06 12:30,6,1345.75,1346,1343.75,1344.75,42359
20120901|2012-07-06 13:00,6,1344.5,1344.75,1342.25,1343.25,50926
20120901|2012-07-06 13:30,6,1343.25,1345.75,1343,1345,42916
20120901|2012-07-06 14:00,6,1345,1348.75,1344.5,1348.75,83646
20120901|2012-07-06 14:30,6,1348.75,1351,1347.5,1349.25,260731
20120901|2012-07-06 15:00,6,1349.25,1352.5,1348.75,1352.25,91983
20120901|2012-07-08 17:00,9,1349.25,1349.75,1348,1348,11329
20120901|2012-07-08 17:30,9,1348,1349,1348,1348.5,1342
20120901|2012-07-08 18:00,9,1348.5,1348.5,1348,1348.25,831
20120901|2012-07-08 18:30,9,1348,1348.75,1347.75,1348,2859
20120901|2012-07-08 19:00,9,1348,1348.75,1347.75,1348.25,2692
20120901|2012-07-08 19:30,9,1348.5,1349,1347.5,1348.5,3105
20120901|2012-07-08 20:00,9,1348.25,1348.5,1347.5,1347.75,2060
20120901|2012-07-08 20:30,9,1347.75,1350,1347.25,1349.5,3825
20120901|2012-07-08 21:00,9,1349.75,1350.25,1348.75,1348.75,2395
20120901|2012-07-08 21:30,9,1349,1349.75,1348.75,1349.5,1390
20120901|2012-07-08 22:00,9,1349.25,1349.25,1347,1347.5,2956
20120901|2012-07-08 22:30,9,1347.5,1348.25,1346.75,1348.25,1929
20120901|2012-07-08 23:00,9,1348.25,1348.5,1348,1348.25,903
20120901|2012-07-08 23:30,9,1348.25,1348.5,1347.75,1348.25,2467
20120901|2012-07-09 00:00,9,1348.25,1348.5,1347.25,1348.25,2094
20120901|2012-07-09 00:30,9,1348.25,1348.25,1347.5,1347.75,2254
20120901|2012-07-09 01:00,9,1347.75,1348,1346.25,1346.75,4045
20120901|2012-07-09 01:30,9,1347,1347.75,1346,1346.25,4885
20120901|2012-07-09 02:00,9,1346.5,1348.5,1345.75,1347.5,14944
20120901|2012-07-09 02:30,9,1347.5,1348,1344.25,1345,17783
20120901|2012-07-09 03:00,9,1344.75,1345.75,1344.5,1344.75,13544
20120901|2012-07-09 03:30,9,1344.75,1345.5,1343.5,1343.75,13823
20120901|2012-07-09 04:00,9,1343.75,1345,1343,1343.75,10495
20120901|2012-07-09 04:30,9,1343.75,1346.25,1343.75,1345.5,7307
20120901|2012-07-09 05:00,9,1345.25,1347.25,1344.75,1347,9999
20120901|2012-07-09 05:30,9,1347,1347.5,1346.25,1346.75,6594
20120901|2012-07-09 06:00,9,1346.75,1347,1345.25,1346,10305
20120901|2012-07-09 06:30,9,1346,1347.25,1345,1345.25,9068
20120901|2012-07-09 07:00,9,1345.5,1348.5,1345.25,1347.5,15685
20120901|2012-07-09 07:30,9,1347.5,1348.5,1346.5,1347.5,22971
20120901|2012-07-09 08:00,9,1347.25,1347.75,1345.75,1347.75,23774
20120901|2012-07-09 08:30,9,1347.75,1349.5,1343.25,1344.5,177198
20120901|2012-07-09 09:00,9,1344.25,1345.5,1341.75,1343.25,144571
20120901|2012-07-09 09:30,9,1343,1347,1341.75,1346,103583
20120901|2012-07-09 10:00,9,1346,1346.25,1343.75,1344.5,96500
20120901|2012-07-09 10:30,9,1344.5,1345,1341,1341.25,92105
20120901|2012-07-09 11:00,9,1341.25,1344.5,1341,1343.5,96565
20120901|2012-07-09 11:30,9,1343.75,1344.5,1342.25,1342.75,58104
20120901|2012-07-09 12:00,9,1342.5,1346,1342.5,1345.5,41107
20120901|2012-07-09 12:30,9,1345.5,1347.5,1345.25,1346.25,49452
20120901|2012-07-09 13:00,9,1346.25,1346.5,1343.75,1344,46674
20120901|2012-07-09 13:30,9,1344,1344.75,1342.25,1343.5,42313
20120901|2012-07-09 14:00,9,1343.5,1346.25,1343.25,1345.75,50516
20120901|2012-07-09 14:30,9,1345.75,1348.5,1344.75,1347.25,135986
20120901|2012-07-09 15:00,9,1347.25,1349.75,1347.25,1349.5,66324
20120901|2012-07-09 15:30,10,1349,1349,1346.75,1347,9915
20120901|2012-07-09 16:00,10,1347,1347.75,1346.5,1346.75,1799
20120901|2012-07-09 17:00,10,1347,1347.25,1345.75,1346.5,2139
20120901|2012-07-09 17:30,10,1346.75,1347.25,1346.5,1347,473
20120901|2012-07-09 18:00,10,1347.25,1347.75,1347,1347.25,830
20120901|2012-07-09 18:30,10,1347.25,1347.75,1346.5,1347.75,2233
20120901|2012-07-09 19:00,10,1347.5,1348,1346.75,1347,3639
20120901|2012-07-09 19:30,10,1347,1347.75,1346.25,1346.75,2169
20120901|2012-07-09 20:00,10,1346.5,1347.25,1346,1346.5,1595
20120901|2012-07-09 20:30,10,1346.5,1347.25,1346.25,1346.5,1894
20120901|2012-07-09 21:00,10,1346.75,1347.5,1344.75,1345,4427
20120901|2012-07-09 21:30,10,1345,1345.5,1343.75,1343.75,3200
20120901|2012-07-09 22:00,10,1343.75,1344.25,1343,1343.75,2664
20120901|2012-07-09 22:30,10,1344,1344.25,1343,1343.75,1347
20120901|2012-07-09 23:00,10,1343.5,1344,1343.25,1343.75,665
20120901|2012-07-09 23:30,10,1343.75,1344,1343.5,1343.5,638
20120901|2012-07-10 00:00,10,1343.5,1344,1343.25,1343.5,1383
20120901|2012-07-10 00:30,10,1343.5,1345,1343.5,1344.75,2450
20120901|2012-07-10 01:00,10,1344.75,1345,1343.5,1344.5,3137
20120901|2012-07-10 01:30,10,1344.5,1347.25,1344.25,1346.75,5736
20120901|2012-07-10 02:00,10,1346.5,1346.75,1343.75,1344.5,14098
20120901|2012-07-10 02:30,10,1344.5,1345.25,1343.5,1344.25,7113
20120901|2012-07-10 03:00,10,1344,1345.25,1343,1345,10691
20120901|2012-07-10 03:30,10,1345.25,1353,1345.25,1351,37052
20120901|2012-07-10 04:00,10,1351,1353.5,1350.75,1352.5,12192
20120901|2012-07-10 04:30,10,1352.75,1354.5,1352.5,1353.75,14216
20120901|2012-07-10 05:00,10,1353.5,1354.75,1352.75,1354.75,7145
20120901|2012-07-10 05:30,10,1354.5,1355.25,1354,1354.5,8538
20120901|2012-07-10 06:00,10,1354.25,1354.5,1352.5,1352.75,9067
20120901|2012-07-10 06:30,10,1352.75,1354,1352.25,1353.25,9276
20120901|2012-07-10 07:00,10,1353.5,1353.5,1348.5,1349.5,30479
20120901|2012-07-10 07:30,10,1349.5,1353.5,1349.25,1353.5,29158
20120901|2012-07-10 08:00,10,1353.5,1354.75,1352.25,1354.25,26256
20120901|2012-07-10 08:30,10,1354,1356.5,1352.5,1352.75,149691
20120901|2012-07-10 09:00,10,1353,1354.25,1347.25,1349.5,174756
20120901|2012-07-10 09:30,10,1349.5,1350.25,1344,1345.75,153492
20120901|2012-07-10 10:00,10,1345.75,1345.75,1342.25,1344.75,208328
20120901|2012-07-10 10:30,10,1344.5,1346,1344,1345.75,81045
20120901|2012-07-10 11:00,10,1345.5,1346.5,1343.75,1344.25,51535
20120901|2012-07-10 11:30,10,1344.25,1346.5,1343.75,1344.5,32495
20120901|2012-07-10 12:00,10,1344.75,1345.75,1342.5,1343.25,52230
20120901|2012-07-10 12:30,10,1343.25,1343.25,1339.5,1340.75,88114
20120901|2012-07-10 13:00,10,1340.5,1341.5,1335,1336.25,127285
20120901|2012-07-10 13:30,10,1336,1336.5,1333,1333.5,132452
20120901|2012-07-10 14:00,10,1333.5,1337,1332,1332.25,114206
20120901|2012-07-10 14:30,10,1332,1337.5,1330.5,1335.5,237821
20120901|2012-07-10 15:00,10,1335.5,1336,1334.25,1335.5,78986
20120901|2012-07-10 15:30,11,1335,1336.5,1334.75,1336,6118
20120901|2012-07-10 16:00,11,1336.25,1336.25,1335.25,1335.25,2193
20120901|2012-07-10 17:00,11,1335.25,1335.75,1334.75,1335.25,2233
20120901|2012-07-10 17:30,11,1335.25,1335.5,1334.75,1335.25,347
20120901|2012-07-10 18:00,11,1335.25,1335.5,1334.75,1335.25,519
20120901|2012-07-10 18:30,11,1335.25,1335.5,1334.75,1335.5,1342
20120901|2012-07-10 19:00,11,1335.5,1336,1334.5,1334.5,3009
20120901|2012-07-10 19:30,11,1334.75,1334.75,1333.25,1333.5,3003
20120901|2012-07-10 20:00,11,1333.75,1334.5,1333.5,1334.25,2890
20120901|2012-07-10 20:30,11,1334.5,1336,1334,1335.75,2884
20120901|2012-07-10 21:00,11,1335.75,1337,1335,1336.75,3405
20120901|2012-07-10 21:30,11,1336.75,1337.5,1336,1336.25,2154
20120901|2012-07-10 22:00,11,1336.25,1336.75,1334.75,1334.75,1996
20120901|2012-07-10 22:30,11,1334.75,1335.5,1333.75,1335,3165
20120901|2012-07-10 23:00,11,1335,1336.25,1335,1336,1262
20120901|2012-07-10 23:30,11,1336,1336.25,1335.25,1336,1106
20120901|2012-07-11 00:00,11,1336,1336.75,1336,1336.75,1796
20120901|2012-07-11 00:30,11,1336.75,1337.25,1336.25,1337.25,2183
20120901|2012-07-11 01:00,11,1337.25,1337.5,1336.25,1336.75,2496
20120901|2012-07-11 01:30,11,1337,1337.5,1336.25,1336.25,3250
20120901|2012-07-11 02:00,11,1336.25,1338,1334.75,1337.75,16116
20120901|2012-07-11 02:30,11,1337.75,1339,1336.5,1336.75,10817
20120901|2012-07-11 03:00,11,1336.75,1337,1335.5,1336.75,8817
20120901|2012-07-11 03:30,11,1336.75,1340,1336.25,1339.5,13620
20120901|2012-07-11 04:00,11,1339.75,1339.75,1338.25,1339,10386
20120901|2012-07-11 04:30,11,1338.75,1339.25,1338,1338.25,6945
20120901|2012-07-11 05:00,11,1338.25,1338.75,1337.5,1338.5,4856
20120901|2012-07-11 05:30,11,1338.75,1341.5,1338.75,1341,19554
20120901|2012-07-11 06:00,11,1340.75,1342.5,1340,1340.25,14334
20120901|2012-07-11 06:30,11,1340.5,1340.75,1338.25,1338.75,14673
20120901|2012-07-11 07:00,11,1338.75,1339,1336.5,1337,22487
20120901|2012-07-11 07:30,11,1336.75,1339,1336.75,1337,19017
20120901|2012-07-11 08:00,11,1337,1338.25,1335.25,1336,25912
20120901|2012-07-11 08:30,11,1336,1339.25,1333.75,1337.5,171942
20120901|2012-07-11 09:00,11,1337.25,1340,1336,1336.75,125809
20120901|2012-07-11 09:30,11,1336.5,1337.5,1333.25,1333.25,116894
20120901|2012-07-11 10:00,11,1333.25,1337,1333,1334.75,134634
20120901|2012-07-11 10:30,11,1335,1337.25,1334.5,1336.75,75420
20120901|2012-07-11 11:00,11,1336.5,1339,1336.25,1336.5,87764
20120901|2012-07-11 11:30,11,1336.75,1338.75,1336.5,1338.25,58232
20120901|2012-07-11 12:00,11,1338.25,1338.5,1335,1336.25,54590
20120901|2012-07-11 12:30,11,1336.25,1338,1335.25,1337.5,40238
20120901|2012-07-11 13:00,11,1337.25,1339,1328.75,1329.75,218380
20120901|2012-07-11 13:30,11,1330,1332.5,1327.75,1330.25,116047
20120901|2012-07-11 14:00,11,1330.25,1333.75,1330.25,1331.5,116764
20120901|2012-07-11 14:30,11,1331.5,1339.5,1330.75,1336,221521
20120901|2012-07-11 15:00,11,1335.75,1337,1335.25,1336.75,57291
20120901|2012-07-11 15:30,12,1336.5,1338.5,1336.5,1337.75,5012
20120901|2012-07-11 16:00,12,1338,1339.5,1337.75,1339.25,2430
20120901|2012-07-11 17:00,12,1339.25,1339.25,1337.5,1337.5,2406
20120901|2012-07-11 17:30,12,1337.75,1338.25,1337.5,1338.25,699
20120901|2012-07-11 18:00,12,1338.25,1338.25,1338,1338,536
20120901|2012-07-11 18:30,12,1338.25,1339,1337.75,1338.5,1449
20120901|2012-07-11 19:00,12,1338.5,1338.5,1337.5,1337.5,1733
20120901|2012-07-11 19:30,12,1337.75,1338,1336.75,1337.5,1569
20120901|2012-07-11 20:00,12,1337.5,1338,1336.25,1336.5,2743
20120901|2012-07-11 20:30,12,1336.5,1336.5,1334,1334,9187
20120901|2012-07-11 21:00,12,1334.25,1335,1333.75,1334.5,5243
20120901|2012-07-11 21:30,12,1334.5,1335.5,1334.25,1334.75,3188
20120901|2012-07-11 22:00,12,1334.75,1335.25,1334.5,1335,1184
20120901|2012-07-11 22:30,12,1335,1336,1334.25,1335.25,3006
20120901|2012-07-11 23:00,12,1335.25,1335.25,1332.25,1333,5646
20120901|2012-07-11 23:30,12,1332.75,1333.25,1332.25,1332.5,1890
20120901|2012-07-12 00:00,12,1332.5,1333.25,1331.25,1333,3794
20120901|2012-07-12 00:30,12,1333,1333.25,1330.75,1331,4759
20120901|2012-07-12 01:00,12,1331,1331.75,1330.25,1331.25,6182
20120901|2012-07-12 01:30,12,1331.25,1331.75,1329.25,1329.5,5850
20120901|2012-07-12 02:00,12,1329.25,1329.75,1326,1326.25,24070
20120901|2012-07-12 02:30,12,1326.25,1329,1325.75,1328,20204
20120901|2012-07-12 03:00,12,1327.75,1333,1327.75,1331,23485
20120901|2012-07-12 03:30,12,1331.25,1331.75,1328,1328.75,12352
20120901|2012-07-12 04:00,12,1328.5,1329.75,1328,1329,9474
20120901|2012-07-12 04:30,12,1329,1330.5,1328.5,1329.25,9374
20120901|2012-07-12 05:00,12,1329.25,1329.5,1326.5,1326.75,12272
20120901|2012-07-12 05:30,12,1326.75,1327,1324,1325.25,26842
20120901|2012-07-12 06:00,12,1325.25,1326.25,1324.25,1325.75,14527
20120901|2012-07-12 06:30,12,1325.75,1326.75,1324.75,1326.5,21055
20120901|2012-07-12 07:00,12,1326.5,1328,1326,1327.25,21190
20120901|2012-07-12 07:30,12,1327.75,1329.75,1325.5,1327,45480
20120901|2012-07-12 08:00,12,1326.75,1328,1325.75,1327.75,23561
20120901|2012-07-12 08:30,12,1327.75,1328,1321.5,1323.5,202867
20120901|2012-07-12 09:00,12,1323.5,1324.25,1320.5,1322.5,145125
20120901|2012-07-12 09:30,12,1322.25,1323.5,1319.75,1323,118372
20120901|2012-07-12 10:00,12,1322.75,1325.75,1322.25,1325,105412
20120901|2012-07-12 10:30,12,1325,1329,1323.75,1328,112547
20120901|2012-07-12 11:00,12,1328,1328.75,1326.5,1327.25,58354
20120901|2012-07-12 11:30,12,1327.25,1328.75,1326,1328,45994
20120901|2012-07-12 12:00,12,1328,1332.75,1327,1330.5,102353
20120901|2012-07-12 12:30,12,1330.25,1334.25,1329.75,1330.25,83459
20120901|2012-07-12 13:00,12,1330,1333,1328.75,1331.25,98905
20120901|2012-07-12 13:30,12,1331.25,1333,1330.5,1332,52765
20120901|2012-07-12 14:00,12,1332,1335,1331,1332.75,92525
20120901|2012-07-12 14:30,12,1332.75,1334.75,1328.75,1329.75,206037
20120901|2012-07-12 15:00,12,1330,1331,1328,1328.75,80683
20120901|2012-07-12 15:30,13,1329.25,1330.5,1329,1330.5,5211
20120901|2012-07-12 16:00,13,1330.5,1330.5,1329.5,1330.25,1542
20120901|2012-07-12 17:00,13,1330.25,1331.5,1330.25,1331,3923
20120901|2012-07-12 17:30,13,1331,1331.75,1330.75,1331,1026
20120901|2012-07-12 18:00,13,1331,1331.25,1330,1330,1045
20120901|2012-07-12 18:30,13,1330.25,1330.5,1328.75,1329.25,2918
20120901|2012-07-12 19:00,13,1329.5,1331.5,1329,1330.5,4848
20120901|2012-07-12 19:30,13,1330.75,1331.5,1329.25,1329.75,3261
20120901|2012-07-12 20:00,13,1329.5,1331.75,1329.5,1331.25,3277
20120901|2012-07-12 20:30,13,1331.25,1332.5,1330.25,1331.5,4896
20120901|2012-07-12 21:00,13,1331.5,1335,1330.5,1331.75,11291
20120901|2012-07-12 21:30,13,1331.75,1333.25,1331.25,1332.75,3028
20120901|2012-07-12 22:00,13,1332.75,1334.25,1332.75,1334,2312
20120901|2012-07-12 22:30,13,1334,1334.75,1334,1334,2716
20120901|2012-07-12 23:00,13,1334,1334.75,1333.5,1333.5,1975
20120901|2012-07-12 23:30,13,1333.75,1334,1332.75,1333.75,1204
20120901|2012-07-13 00:00,13,1333.75,1334.75,1333.25,1334.75,1643
20120901|2012-07-13 00:30,13,1334.25,1334.5,1333.25,1333.25,1624
20120901|2012-07-13 01:00,13,1333.25,1333.75,1331.75,1333.25,3241
20120901|2012-07-13 01:30,13,1333.25,1333.5,1332,1332.75,2129
20120901|2012-07-13 02:00,13,1332.75,1333.25,1330.5,1331.75,13674
20120901|2012-07-13 02:30,13,1332,1333.5,1331.75,1332.5,12015
20120901|2012-07-13 03:00,13,1332.5,1332.75,1330.75,1331.25,9711
20120901|2012-07-13 03:30,13,1331.25,1333,1331,1332.5,7818
20120901|2012-07-13 04:00,13,1332.25,1335,1332.25,1333.5,11636
20120901|2012-07-13 04:30,13,1333.5,1334.75,1333,1334.5,6138
20120901|2012-07-13 05:00,13,1334.75,1335,1333.5,1334.75,6126
20120901|2012-07-13 05:30,13,1334.75,1336.75,1334.75,1335,25705
20120901|2012-07-13 06:00,13,1335.25,1335.5,1331.75,1333,24186
20120901|2012-07-13 06:30,13,1332.75,1334.25,1332.25,1332.75,11126
20120901|2012-07-13 07:00,13,1332.5,1333,1331.5,1332.75,13970
20120901|2012-07-13 07:30,13,1332.75,1334,1331.5,1332.25,20338
20120901|2012-07-13 08:00,13,1332.25,1332.5,1330.5,1332.5,28373
20120901|2012-07-13 08:30,13,1332.25,1342.75,1332,1342.25,289666
20120901|2012-07-13 09:00,13,1342.5,1347.75,1341.75,1344.25,209627
20120901|2012-07-13 09:30,13,1344.5,1346.75,1344.25,1346,135082
20120901|2012-07-13 10:00,13,1345.75,1346.5,1344.25,1345.75,113842
20120901|2012-07-13 10:30,13,1345.75,1349,1345.5,1348.25,84953
20120901|2012-07-13 11:00,13,1348,1349.75,1347.5,1348,63432
20120901|2012-07-13 11:30,13,1348,1348.75,1347.75,1348.5,21800
20120901|2012-07-13 12:00,13,1348.5,1349.25,1347.75,1348.25,31727
20120901|2012-07-13 12:30,13,1348.25,1349.75,1347.5,1348.75,26452
20120901|2012-07-13 13:00,13,1348.5,1349.25,1347.75,1348.5,28166
20120901|2012-07-13 13:30,13,1348.5,1349.5,1348.25,1349.5,27802
20120901|2012-07-13 14:00,13,1349.5,1353.25,1349.25,1351.25,93527
20120901|2012-07-13 14:30,13,1351,1353,1349.75,1351,188466
20120901|2012-07-13 15:00,13,1351,1352.75,1350.75,1352.25,99828
20120901|2012-07-15 17:00,16,1351.25,1351.75,1350.5,1350.75,3728
20120901|2012-07-15 17:30,16,1350.5,1350.75,1349.5,1349.75,2540
20120901|2012-07-15 18:00,16,1349.75,1350.25,1349.5,1350,789
20120901|2012-07-15 18:30,16,1349.75,1350.5,1349.75,1350.5,1096
20120901|2012-07-15 19:00,16,1350.25,1350.25,1349,1349.5,2288
20120901|2012-07-15 19:30,16,1349.5,1349.75,1348.75,1349,2104
20120901|2012-07-15 20:00,16,1348.75,1349.5,1348.5,1348.75,1988
20120901|2012-07-15 20:30,16,1348.5,1349,1348.25,1348.25,1664
20120901|2012-07-15 21:00,16,1348.25,1348.75,1347.75,1348.25,2037
20120901|2012-07-15 21:30,16,1348.25,1349,1348.25,1349,1531
20120901|2012-07-15 22:00,16,1348.75,1349.25,1348.5,1348.75,743
20120901|2012-07-15 22:30,16,1349,1349.25,1348.75,1349,922
20120901|2012-07-15 23:00,16,1349.25,1349.25,1348.5,1348.5,1268
20120901|2012-07-15 23:30,16,1348.5,1348.75,1348.25,1348.5,705
20120901|2012-07-16 00:00,16,1348.75,1349.25,1348,1349,1568
20120901|2012-07-16 00:30,16,1349,1349,1348,1349,1281
20120901|2012-07-16 01:00,16,1349,1349.5,1347.75,1348,2791
20120901|2012-07-16 01:30,16,1348,1348.75,1347.5,1348,2889
20120901|2012-07-16 02:00,16,1347.75,1349,1346.5,1348.25,11029
20120901|2012-07-16 02:30,16,1348.5,1348.5,1346.75,1348,8734
20120901|2012-07-16 03:00,16,1348.25,1349.5,1348,1349.5,6364
20120901|2012-07-16 03:30,16,1349.25,1349.5,1347.25,1347.5,5136
20120901|2012-07-16 04:00,16,1347.5,1349,1347.25,1348,4676
20120901|2012-07-16 04:30,16,1348,1348,1346.75,1347.75,3570
20120901|2012-07-16 05:00,16,1347.5,1349.25,1347.5,1348.75,3368
20120901|2012-07-16 05:30,16,1349,1349.75,1348.25,1348.25,4177
20120901|2012-07-16 06:00,16,1348.25,1349,1347.75,1348.25,6557
20120901|2012-07-16 06:30,16,1348,1349,1347.75,1348.25,7082
20120901|2012-07-16 07:00,16,1348.25,1348.75,1346.75,1347.5,19055
20120901|2012-07-16 07:30,16,1347.75,1348.5,1346,1348,45723
20120901|2012-07-16 08:00,16,1348.25,1349.5,1347.5,1348.5,25617
20120901|2012-07-16 08:30,16,1348.25,1349.5,1344,1344.25,164843
20120901|2012-07-16 09:00,16,1344.25,1347.25,1343,1347.25,126541
20120901|2012-07-16 09:30,16,1347.25,1350,1346.75,1348,131417
20120901|2012-07-16 10:00,16,1347.75,1352.5,1347.25,1350.75,143099
20120901|2012-07-16 10:30,16,1350.75,1351,1348.75,1349.5,76251
20120901|2012-07-16 11:00,16,1349.5,1350.75,1346.75,1347.5,72171
20120901|2012-07-16 11:30,16,1347.5,1348.5,1345.75,1348,83851
20120901|2012-07-16 12:00,16,1348,1349.25,1346.5,1348.5,65870
20120901|2012-07-16 12:30,16,1348.5,1350.25,1347.75,1349,51374
20120901|2012-07-16 13:00,16,1349,1351.75,1348.75,1351,67019
20120901|2012-07-16 13:30,16,1351.25,1351.5,1348.75,1349.5,63068
20120901|2012-07-16 14:00,16,1349.75,1350.75,1348.75,1349.25,55058
20120901|2012-07-16 14:30,16,1349.5,1349.75,1346.25,1348.25,153281
20120901|2012-07-16 15:00,16,1348.25,1348.75,1347,1347.25,54141
20120901|2012-07-16 15:30,17,1347.25,1347.5,1346.5,1347.25,4475
20120901|2012-07-16 16:00,17,1347.25,1347.5,1346.5,1346.75,1005
20120901|2012-07-16 17:00,17,1346.75,1347.25,1346.5,1347.25,1672
20120901|2012-07-16 17:30,17,1347,1347,1346,1346.5,1099
20120901|2012-07-16 18:00,17,1346.5,1347,1346.25,1346.75,650
20120901|2012-07-16 18:30,17,1347,1347,1346.5,1346.75,760
20120901|2012-07-16 19:00,17,1347,1348,1346.75,1348,2700
20120901|2012-07-16 19:30,17,1348,1348.5,1347.5,1348,2454
20120901|2012-07-16 20:00,17,1348.25,1353.5,1347.5,1353.25,9274
20120901|2012-07-16 20:30,17,1353.25,1353.75,1351.25,1351.5,7230
20120901|2012-07-16 21:00,17,1351.75,1353,1351.75,1352.5,1927
20120901|2012-07-16 21:30,17,1352.5,1353.25,1352,1352,2396
20120901|2012-07-16 22:00,17,1352,1352.75,1352,1352.75,1172
20120901|2012-07-16 22:30,17,1353,1354.5,1352.5,1354,6102
20120901|2012-07-16 23:00,17,1354,1354,1353.5,1353.75,967
20120901|2012-07-16 23:30,17,1353.5,1355,1353.5,1354.5,2092
20120901|2012-07-17 00:00,17,1354.5,1355,1353.25,1353.75,1891
20120901|2012-07-17 00:30,17,1353.5,1353.75,1352.5,1353.75,2149
20120901|2012-07-17 01:00,17,1353.5,1353.75,1352.75,1353.5,2588
20120901|2012-07-17 01:30,17,1353.25,1355,1353.25,1354.25,3174
20120901|2012-07-17 02:00,17,1354.5,1354.5,1353,1354.5,8667
20120901|2012-07-17 02:30,17,1354.5,1355,1353,1353,11764
20120901|2012-07-17 03:00,17,1353,1354.75,1353,1353.75,9077
20120901|2012-07-17 03:30,17,1353.75,1354.5,1353,1353,5944
20120901|2012-07-17 04:00,17,1353,1354.5,1352.25,1352.75,9876
20120901|2012-07-17 04:30,17,1352.75,1353.25,1352.25,1352.25,6841
20120901|2012-07-17 05:00,17,1352.25,1352.5,1351.5,1352.25,6512
20120901|2012-07-17 05:30,17,1352.25,1352.75,1351.5,1351.5,4353
20120901|2012-07-17 06:00,17,1351.75,1353.5,1351.5,1352.75,9629
20120901|2012-07-17 06:30,17,1353,1354.5,1352.25,1353.75,14616
20120901|2012-07-17 07:00,17,1353.75,1354.25,1351.25,1352,16269
20120901|2012-07-17 07:30,17,1351.75,1353.5,1351.75,1353,11237
20120901|2012-07-17 08:00,17,1352.75,1354,1352.25,1353.75,18880
20120901|2012-07-17 08:30,17,1353.5,1356.5,1350,1351.5,166442
20120901|2012-07-17 09:00,17,1351.5,1352,1344.5,1347,281303
20120901|2012-07-17 09:30,17,1346.75,1347,1339.25,1342.25,279965
20120901|2012-07-17 10:00,17,1342.5,1346.5,1341.75,1344.75,129149
20120901|2012-07-17 10:30,17,1344.5,1351.75,1344.25,1351.5,138682
20120901|2012-07-17 11:00,17,1351.75,1355.25,1351.75,1354.25,99835
20120901|2012-07-17 11:30,17,1354.25,1356,1353,1353.25,78082
20120901|2012-07-17 12:00,17,1353.25,1358.25,1353,1357.5,81302
20120901|2012-07-17 12:30,17,1357.5,1359.5,1357.25,1357.5,67436
20120901|2012-07-17 13:00,17,1357.25,1359.25,1357.25,1358.75,44628
20120901|2012-07-17 13:30,17,1358.75,1360.5,1357.5,1359.25,55426
20120901|2012-07-17 14:00,17,1359.25,1359.5,1356.5,1356.75,53175
20120901|2012-07-17 14:30,17,1356.75,1359.5,1355.25,1358,151227
20120901|2012-07-17 15:00,17,1358,1358.75,1356.25,1358.25,81351
20120901|2012-07-17 15:30,18,1358.5,1359.25,1357.25,1358,6144
20120901|2012-07-17 16:00,18,1357.75,1358.25,1357.5,1357.75,1567
20120901|2012-07-17 17:00,18,1357.75,1357.75,1357,1357.25,2608
20120901|2012-07-17 17:30,18,1357.5,1357.75,1357.25,1357.5,190
20120901|2012-07-17 18:00,18,1357.5,1358,1357.5,1357.75,371
20120901|2012-07-17 18:30,18,1357.75,1358.25,1357.75,1358,2217
20120901|2012-07-17 19:00,18,1357.75,1359,1357.25,1358,2681
20120901|2012-07-17 19:30,18,1358,1358.5,1357,1357.25,2473
20120901|2012-07-17 20:00,18,1357.25,1357.75,1356,1356.25,2896
20120901|2012-07-17 20:30,18,1356.25,1357.25,1355.75,1356.5,2340
20120901|2012-07-17 21:00,18,1356.5,1356.75,1355.25,1355.75,3644
20120901|2012-07-17 21:30,18,1355.5,1356.75,1355.25,1356.75,2270
20120901|2012-07-17 22:00,18,1356.5,1357,1355.5,1356.5,2168
20120901|2012-07-17 22:30,18,1356.25,1356.5,1355,1355.25,1966
20120901|2012-07-17 23:00,18,1355.25,1356,1355,1355.75,942
20120901|2012-07-17 23:30,18,1355.75,1356.25,1355.5,1356.25,968
20120901|2012-07-18 00:00,18,1356.25,1356.25,1353.5,1354,5262
20120901|2012-07-18 00:30,18,1353.75,1354,1353,1353.25,4087
20120901|2012-07-18 01:00,18,1353.25,1354.5,1353.25,1354.5,3988
20120901|2012-07-18 01:30,18,1354.25,1355,1353.75,1354.75,2932
20120901|2012-07-18 02:00,18,1354.75,1355.75,1353.75,1354.25,11126
20120901|2012-07-18 02:30,18,1354.5,1355.25,1353.75,1354.25,6996
20120901|2012-07-18 03:00,18,1354.5,1355.5,1353.75,1355,6924
20120901|2012-07-18 03:30,18,1355,1357.25,1354.5,1356.5,8636
20120901|2012-07-18 04:00,18,1356.5,1356.75,1354,1355.5,10610
20120901|2012-07-18 04:30,18,1355.25,1355.25,1353.25,1353.5,12585
20120901|2012-07-18 05:00,18,1353.5,1354.75,1352.75,1354.25,10837
20120901|2012-07-18 05:30,18,1354.5,1355,1354,1354,8550
20120901|2012-07-18 06:00,18,1354,1354.5,1353,1354.5,12099
20120901|2012-07-18 06:30,18,1354.5,1355,1353.5,1354.25,7187
20120901|2012-07-18 07:00,18,1354.25,1355.5,1353.75,1355.25,14163
20120901|2012-07-18 07:30,18,1355.25,1355.75,1352.5,1353.5,27608
20120901|2012-07-18 08:00,18,1353.5,1354.5,1352.5,1354.5,27595
20120901|2012-07-18 08:30,18,1354.25,1363.5,1353.5,1362,253218
20120901|2012-07-18 09:00,18,1361.75,1365.25,1361.75,1362.75,145880
20120901|2012-07-18 09:30,18,1363,1366.75,1361.5,1366.25,177074
20120901|2012-07-18 10:00,18,1366.5,1366.75,1364.5,1365,104706
20120901|2012-07-18 10:30,18,1365,1367.5,1364.75,1366.5,86726
20120901|2012-07-18 11:00,18,1366.75,1370.5,1366.5,1369.25,118654
20120901|2012-07-18 11:30,18,1369.5,1370.25,1368.75,1369.25,46073
20120901|2012-07-18 12:00,18,1369.5,1369.75,1368.75,1369.5,22786
20120901|2012-07-18 12:30,18,1369.5,1369.5,1366.25,1367.5,94772
20120901|2012-07-18 13:00,18,1367.25,1368.75,1366.75,1368.25,52895
20120901|2012-07-18 13:30,18,1368.25,1368.25,1363.5,1365.25,91309
20120901|2012-07-18 14:00,18,1365.25,1368.75,1365,1367.25,71990
20120901|2012-07-18 14:30,18,1367.5,1368.75,1366,1367.75,156902
20120901|2012-07-18 15:00,18,1367.5,1368.25,1366,1367.25,86061
20120901|2012-07-18 15:30,19,1367.25,1370.5,1367.25,1370,9437
20120901|2012-07-18 16:00,19,1370,1372,1370,1371.5,7215
20120901|2012-07-18 17:00,19,1371.75,1371.75,1369.5,1370,2869
20120901|2012-07-18 17:30,19,1369.75,1370,1369.5,1369.75,783
20120901|2012-07-18 18:00,19,1369.75,1369.75,1369,1369.5,1185
20120901|2012-07-18 18:30,19,1369.25,1369.75,1369,1369.5,1061
20120901|2012-07-18 19:00,19,1369.75,1371,1369.75,1370.5,3569
20120901|2012-07-18 19:30,19,1370.5,1371.25,1370.25,1371,2600
20120901|2012-07-18 20:00,19,1370.75,1371.25,1369.75,1370,3049
20120901|2012-07-18 20:30,19,1370,1371.25,1369.75,1371,2847
20120901|2012-07-18 21:00,19,1370.75,1371.5,1370.5,1371,1745
20120901|2012-07-18 21:30,19,1371,1372,1371,1371.75,2645
20120901|2012-07-18 22:00,19,1371.5,1372,1371,1371.25,1241
20120901|2012-07-18 22:30,19,1371.25,1371.75,1371,1371.5,1127
20120901|2012-07-18 23:00,19,1371.5,1372,1370.75,1370.75,913
20120901|2012-07-18 23:30,19,1371,1371.5,1371,1371.25,579
20120901|2012-07-19 00:00,19,1371,1371.5,1370.5,1371,1573
20120901|2012-07-19 00:30,19,1371,1371.75,1370.5,1370.75,1509
20120901|2012-07-19 01:00,19,1370.5,1371.5,1370.25,1370.5,4372
20120901|2012-07-19 01:30,19,1370.5,1371.5,1370,1371,3553
20120901|2012-07-19 02:00,19,1370.75,1372,1370.25,1370.5,15463
20120901|2012-07-19 02:30,19,1370.5,1371.5,1370,1370.25,8582
20120901|2012-07-19 03:00,19,1370.25,1371.5,1370.25,1370.75,9783
20120901|2012-07-19 03:30,19,1370.75,1371,1368.5,1369.25,9480
20120901|2012-07-19 04:00,19,1369.25,1370.75,1368.75,1370.25,6933
20120901|2012-07-19 04:30,19,1370.5,1371.5,1370,1371,5672
20120901|2012-07-19 05:00,19,1371,1373.25,1371,1372.75,15795
20120901|2012-07-19 05:30,19,1372.75,1375,1372.5,1372.5,22734
20120901|2012-07-19 06:00,19,1372.5,1373.25,1371.25,1371.75,11781
20120901|2012-07-19 06:30,19,1371.75,1373.75,1371.75,1373.25,13590
20120901|2012-07-19 07:00,19,1373.25,1375.5,1373,1374.5,27415
20120901|2012-07-19 07:30,19,1374.5,1374.75,1371.75,1372.25,37370
20120901|2012-07-19 08:00,19,1372.25,1372.75,1370.25,1370.5,29108
20120901|2012-07-19 08:30,19,1370.5,1373.75,1369.5,1373.25,155478
20120901|2012-07-19 09:00,19,1373.25,1373.25,1366,1369,239216
20120901|2012-07-19 09:30,19,1369,1371.5,1367,1370.5,132636
20120901|2012-07-19 10:00,19,1370.5,1372.5,1370.5,1371.5,111345
20120901|2012-07-19 10:30,19,1371.5,1373,1370.25,1371.75,88180
20120901|2012-07-19 11:00,19,1371.75,1376,1371.75,1374.75,78842
20120901|2012-07-19 11:30,19,1374.5,1375,1370.75,1371,70947
20120901|2012-07-19 12:00,19,1371,1373.75,1371,1372.25,55968
20120901|2012-07-19 12:30,19,1372,1372.5,1367.25,1368.75,89681
20120901|2012-07-19 13:00,19,1369,1371,1368.5,1369.75,60313
20120901|2012-07-19 13:30,19,1370,1372.5,1369,1371.5,54082
20120901|2012-07-19 14:00,19,1371.5,1372.25,1369.5,1371,62464
20120901|2012-07-19 14:30,19,1370.75,1373.5,1370.25,1371.25,137838
20120901|2012-07-19 15:00,19,1371.25,1372.5,1369.75,1372.25,69249
20120901|2012-07-19 15:30,20,1371.5,1372,1370.5,1371.5,5223
20120901|2012-07-19 16:00,20,1371.5,1371.75,1371.25,1371.5,702
20120901|2012-07-19 17:00,20,1371.5,1372,1371,1371.5,1316
20120901|2012-07-19 17:30,20,1371.5,1372,1371,1371.5,546
20120901|2012-07-19 18:00,20,1371.25,1371.5,1370.75,1371,379
20120901|2012-07-19 18:30,20,1371,1371.5,1370.5,1370.75,596
20120901|2012-07-19 19:00,20,1370.75,1371,1368,1368.5,4585
20120901|2012-07-19 19:30,20,1368.5,1368.75,1368,1368.75,1461
20120901|2012-07-19 20:00,20,1368.5,1369,1368.25,1368.25,1500
20120901|2012-07-19 20:30,20,1368.25,1369.75,1368,1369.5,2105
20120901|2012-07-19 21:00,20,1369.5,1369.75,1368.75,1369,1124
20120901|2012-07-19 21:30,20,1369,1369.25,1368,1368.75,2142
20120901|2012-07-19 22:00,20,1368.75,1369.25,1368,1368.25,1794
20120901|2012-07-19 22:30,20,1368,1368.25,1367.5,1368,1903
20120901|2012-07-19 23:00,20,1368,1368.5,1367.75,1368,828
20120901|2012-07-19 23:30,20,1368,1368,1367.5,1367.75,965
20120901|2012-07-20 00:00,20,1367.75,1368,1367,1367,2097
20120901|2012-07-20 00:30,20,1367.25,1367.25,1366.5,1366.75,2179
20120901|2012-07-20 01:00,20,1366.75,1368,1366.5,1367.5,2750
20120901|2012-07-20 01:30,20,1367.5,1368,1366.75,1367.5,2591
20120901|2012-07-20 02:00,20,1367.75,1369.75,1367,1367.75,14392
20120901|2012-07-20 02:30,20,1367.75,1369.75,1367.5,1369.5,9644
20120901|2012-07-20 03:00,20,1369.25,1369.75,1368.75,1369.25,6544
20120901|2012-07-20 03:30,20,1369,1370.25,1368,1370.25,5146
20120901|2012-07-20 04:00,20,1370,1370.5,1368.75,1369.5,7384
20120901|2012-07-20 04:30,20,1369.25,1370.5,1368.25,1368.5,7081
20120901|2012-07-20 05:00,20,1368.25,1368.25,1365.5,1367.25,19434
20120901|2012-07-20 05:30,20,1367.25,1367.25,1365.5,1366.75,11780
20120901|2012-07-20 06:00,20,1366.5,1367.25,1366.25,1366.5,6726
20120901|2012-07-20 06:30,20,1366.5,1366.75,1362.5,1363.5,43086
20120901|2012-07-20 07:00,20,1363.5,1364.5,1362.25,1363,31138
20120901|2012-07-20 07:30,20,1362.75,1363.5,1361.75,1363.5,33678
20120901|2012-07-20 08:00,20,1363.5,1364.5,1362,1363.5,66059
20120901|2012-07-20 08:30,20,1363.5,1365,1361.25,1363.25,221714
20120901|2012-07-20 09:00,20,1363.25,1365.5,1362.5,1364,138311
20120901|2012-07-20 09:30,20,1363.75,1364.25,1360.5,1363.75,142046
20120901|2012-07-20 10:00,20,1363.75,1365.25,1361.5,1363.5,151434
20120901|2012-07-20 10:30,20,1363.5,1363.75,1360.5,1362,101162
20120901|2012-07-20 11:00,20,1362.25,1362.25,1358.75,1359.5,95792
20120901|2012-07-20 11:30,20,1359.5,1360.75,1357.25,1360.5,92088
20120901|2012-07-20 12:00,20,1360.5,1361,1357,1358,72280
20120901|2012-07-20 12:30,20,1358,1359.75,1358,1359.25,42092
20120901|2012-07-20 13:00,20,1359.5,1360.75,1358.5,1358.75,43433
20120901|2012-07-20 13:30,20,1358.5,1359,1357.5,1358,36786
20120901|2012-07-20 14:00,20,1358,1359.75,1358,1359,48620
20120901|2012-07-20 14:30,20,1358.75,1359.75,1357,1358.75,173042
20120901|2012-07-20 15:00,20,1358.75,1359.5,1357.5,1358.75,81767
20120901|2012-07-22 17:00,23,1355.5,1356.5,1354.75,1356.25,8755
20120901|2012-07-22 17:30,23,1356.5,1356.75,1354,1355.25,2932
20120901|2012-07-22 18:00,23,1355.25,1355.25,1354,1354,1115
20120901|2012-07-22 18:30,23,1354,1354.25,1352.25,1353,4239
20120901|2012-07-22 19:00,23,1352.75,1354.25,1351.5,1353.25,7394
20120901|2012-07-22 19:30,23,1353,1354,1352.25,1353.25,3362
20120901|2012-07-22 20:00,23,1353.25,1353.5,1352,1353.25,5629
20120901|2012-07-22 20:30,23,1353.5,1354,1353,1353.25,2997
20120901|2012-07-22 21:00,23,1353.25,1353.25,1351.5,1352,4279
20120901|2012-07-22 21:30,23,1352,1353,1351,1352,5163
20120901|2012-07-22 22:00,23,1352,1352.25,1350.75,1351.25,2926
20120901|2012-07-22 22:30,23,1351.25,1351.75,1350.5,1350.75,2368
20120901|2012-07-22 23:00,23,1350.75,1351.5,1350.5,1350.5,2123
20120901|2012-07-22 23:30,23,1350.5,1351.25,1350.5,1350.75,1976
20120901|2012-07-23 00:00,23,1350.5,1351.75,1350.5,1351.75,1951
20120901|2012-07-23 00:30,23,1351.5,1352.25,1350.25,1350.25,4438
20120901|2012-07-23 01:00,23,1350.25,1351,1349.25,1350.25,9411
20120901|2012-07-23 01:30,23,1350,1350.5,1349,1349.75,6264
20120901|2012-07-23 02:00,23,1349.75,1351,1347.5,1347.75,26156
20120901|2012-07-23 02:30,23,1347.75,1348,1346.25,1347.5,17378
20120901|2012-07-23 03:00,23,1347.25,1348.75,1346,1346.5,20526
20120901|2012-07-23 03:30,23,1346.5,1347.25,1345.75,1346.75,13660
20120901|2012-07-23 04:00,23,1346.75,1347.25,1342.75,1344,23386
20120901|2012-07-23 04:30,23,1343.75,1344.5,1342.25,1343,14028
20120901|2012-07-23 05:00,23,1343.25,1345,1341.25,1344.25,18319
20120901|2012-07-23 05:30,23,1344,1345.25,1343.5,1344.5,13228
20120901|2012-07-23 06:00,23,1344.5,1345.25,1342.25,1342.75,14304
20120901|2012-07-23 06:30,23,1342.75,1345.5,1342.5,1343.25,22403
20120901|2012-07-23 07:00,23,1343.25,1343.5,1340.75,1341.75,32104
20120901|2012-07-23 07:30,23,1341.75,1342.75,1337.5,1339.5,80971
20120901|2012-07-23 08:00,23,1339.5,1340.75,1337.75,1338.5,47387
20120901|2012-07-23 08:30,23,1338.5,1338.75,1332,1334.5,282478
20120901|2012-07-23 09:00,23,1334.5,1335.25,1332.25,1334.5,156664
20120901|2012-07-23 09:30,23,1334.5,1339,1333.75,1338,176974
20120901|2012-07-23 10:00,23,1337.75,1340.5,1337.5,1339.75,177078
20120901|2012-07-23 10:30,23,1340,1340.75,1336.75,1339.75,121612
20120901|2012-07-23 11:00,23,1339.5,1340.25,1337.25,1338.25,55456
20120901|2012-07-23 11:30,23,1338.25,1342.75,1337,1341.75,79901
20120901|2012-07-23 12:00,23,1342,1342.5,1340.75,1341.75,49325
20120901|2012-07-23 12:30,23,1341.75,1343.5,1341.75,1342.75,50997
20120901|2012-07-23 13:00,23,1343,1344.75,1342.25,1343,61414
20120901|2012-07-23 13:30,23,1342.75,1344,1342,1342.5,44225
20120901|2012-07-23 14:00,23,1342.5,1348,1340.75,1348,102833
20120901|2012-07-23 14:30,23,1348,1348.5,1345,1345,145464
20120901|2012-07-23 15:00,23,1345,1345.25,1343.25,1343.5,79108
20120901|2012-07-23 15:30,24,1343.75,1344,1340,1340.5,11059
20120901|2012-07-23 16:00,24,1340.5,1341.25,1338.25,1338.5,5855
20120901|2012-07-23 17:00,24,1337.25,1339.5,1337,1339,11254
20120901|2012-07-23 17:30,24,1339.25,1340.25,1338.75,1340,2313
20120901|2012-07-23 18:00,24,1340,1340.5,1339.5,1340.5,1404
20120901|2012-07-23 18:30,24,1340.75,1341.25,1340.25,1341,1706
20120901|2012-07-23 19:00,24,1341,1344,1341,1343,7895
20120901|2012-07-23 19:30,24,1342.75,1343.75,1341.5,1342.25,3314
20120901|2012-07-23 20:00,24,1342,1343,1341.75,1342.75,2019
20120901|2012-07-23 20:30,24,1342.5,1343.5,1342.5,1343.5,1839
20120901|2012-07-23 21:00,24,1343.5,1343.5,1342.5,1342.5,874
20120901|2012-07-23 21:30,24,1342.75,1344.75,1342,1343,7344
20120901|2012-07-23 22:00,24,1343,1343.25,1341.75,1342.25,1246
20120901|2012-07-23 22:30,24,1342.25,1344,1341,1344,2475
20120901|2012-07-23 23:00,24,1344,1344.75,1343.75,1344.25,1450
20120901|2012-07-23 23:30,24,1344.5,1344.75,1343.75,1343.75,1222
20120901|2012-07-24 00:00,24,1344,1344.75,1343,1343.25,2546
20120901|2012-07-24 00:30,24,1343,1345.75,1343,1345.25,3294
20120901|2012-07-24 01:00,24,1345.25,1345.5,1342.5,1342.75,5053
20120901|2012-07-24 01:30,24,1342.75,1343.75,1341.5,1342.75,4914
20120901|2012-07-24 02:00,24,1342.5,1344.5,1340,1340.75,30356
20120901|2012-07-24 02:30,24,1340.75,1342,1338,1340.25,20645
20120901|2012-07-24 03:00,24,1340.25,1343,1340,1342.75,16081
20120901|2012-07-24 03:30,24,1342.75,1344.25,1341.75,1343.25,13491
20120901|2012-07-24 04:00,24,1343.25,1344.25,1341.75,1342.5,10918
20120901|2012-07-24 04:30,24,1342.5,1343.75,1342,1342.5,7125
20120901|2012-07-24 05:00,24,1342.5,1343.75,1339.25,1340,12955
20120901|2012-07-24 05:30,24,1340.25,1341.5,1338.75,1340.25,22631
20120901|2012-07-24 06:00,24,1340.25,1343,1340,1341.5,24451
20120901|2012-07-24 06:30,24,1341.5,1341.5,1339.25,1340.5,18744
20120901|2012-07-24 07:00,24,1340.5,1342,1339.5,1341.5,13584
20120901|2012-07-24 07:30,24,1341.5,1342.75,1340,1342.25,28777
20120901|2012-07-24 08:00,24,1342.5,1346.5,1342.25,1345.5,55924
20120901|2012-07-24 08:30,24,1345.5,1346,1340,1340.25,148747
20120901|2012-07-24 09:00,24,1340.25,1342,1335.25,1336.5,174350
20120901|2012-07-24 09:30,24,1336.5,1338.75,1334.75,1336.75,112481
20120901|2012-07-24 10:00,24,1336.75,1339.75,1335.5,1337.75,145157
20120901|2012-07-24 10:30,24,1337.75,1338.5,1332.25,1332.75,149833
20120901|2012-07-24 11:00,24,1332.75,1333,1326,1328,174314
20120901|2012-07-24 11:30,24,1328,1331.25,1327.5,1331,84895
20120901|2012-07-24 12:00,24,1331,1331.5,1328,1328.5,44350
20120901|2012-07-24 12:30,24,1328.75,1330.5,1327.25,1329.25,59632
20120901|2012-07-24 13:00,24,1329.25,1329.5,1324.5,1324.75,89817
20120901|2012-07-24 13:30,24,1324.75,1327.75,1323.75,1326.75,69320
20120901|2012-07-24 14:00,24,1326.75,1330.5,1324.25,1330.5,104398
20120901|2012-07-24 14:30,24,1330.25,1335,1328,1333.5,239736
20120901|2012-07-24 15:00,24,1333.5,1334,1328.75,1329.75,78271
20120901|2012-07-24 15:30,25,1331,1331.25,1321.25,1322.25,39522
20120901|2012-07-24 16:00,25,1322.25,1324.25,1321.75,1324,3959
20120901|2012-07-24 17:00,25,1323.75,1323.75,1323,1323.75,2813
20120901|2012-07-24 17:30,25,1323.5,1323.75,1322.25,1322.75,2111
20120901|2012-07-24 18:00,25,1323,1323.75,1322.75,1323.25,934
20120901|2012-07-24 18:30,25,1323,1324.25,1323,1323.5,1924
20120901|2012-07-24 19:00,25,1323.75,1323.75,1322,1322.5,3185
20120901|2012-07-24 19:30,25,1322.25,1322.75,1321.5,1321.75,2444
20120901|2012-07-24 20:00,25,1321.5,1323.5,1321.25,1321.75,3762
20120901|2012-07-24 20:30,25,1321.75,1324.5,1321.5,1324.5,4983
20120901|2012-07-24 21:00,25,1324.5,1326.75,1324.25,1326.25,5409
20120901|2012-07-24 21:30,25,1326.25,1327,1325.25,1325.75,2791
20120901|2012-07-24 22:00,25,1325.75,1326.75,1325.5,1326.5,1229
20120901|2012-07-24 22:30,25,1326.5,1328,1326.5,1326.75,4454
20120901|2012-07-24 23:00,25,1326.75,1327.75,1326.75,1327.5,2085
20120901|2012-07-24 23:30,25,1327.5,1327.75,1327,1327.5,1784
20120901|2012-07-25 00:00,25,1327.25,1327.75,1325.5,1326.25,4221
20120901|2012-07-25 00:30,25,1326.5,1326.5,1324.75,1325.5,3809
20120901|2012-07-25 01:00,25,1325.5,1327.25,1325.5,1326.5,4650
20120901|2012-07-25 01:30,25,1326.75,1327.5,1325,1325.5,4452
20120901|2012-07-25 02:00,25,1325.5,1331.75,1325.25,1328.75,47542
20120901|2012-07-25 02:30,25,1328.75,1330,1327.5,1328.75,18375
20120901|2012-07-25 03:00,25,1328.75,1332.5,1327.75,1331.75,25434
20120901|2012-07-25 03:30,25,1331.5,1332.5,1330,1331.5,18161
20120901|2012-07-25 04:00,25,1331.25,1332.75,1330.5,1332.5,12110
20120901|2012-07-25 04:30,25,1332.5,1334.5,1332,1334,18554
20120901|2012-07-25 05:00,25,1334,1334.25,1333,1333,9248
20120901|2012-07-25 05:30,25,1333.25,1336.5,1333,1335.25,20674
20120901|2012-07-25 06:00,25,1335,1336.25,1334.25,1334.75,14877
20120901|2012-07-25 06:30,25,1334.5,1336.75,1334.5,1335.75,21358
20120901|2012-07-25 07:00,25,1335.75,1338,1334,1337.25,35193
20120901|2012-07-25 07:30,25,1337.25,1340,1337.25,1337.75,38404
20120901|2012-07-25 08:00,25,1337.75,1338.5,1335.75,1335.75,37871
20120901|2012-07-25 08:30,25,1336,1339.5,1332.75,1334.75,180980
20120901|2012-07-25 09:00,25,1334.75,1334.75,1330.5,1332.25,186650
20120901|2012-07-25 09:30,25,1332.25,1332.75,1326.25,1327.25,171413
20120901|2012-07-25 10:00,25,1327.25,1331.25,1327,1329.75,146040
20120901|2012-07-25 10:30,25,1329.75,1331.75,1329,1330.25,80258
20120901|2012-07-25 11:00,25,1330.25,1332.25,1329.25,1330,50205
20120901|2012-07-25 11:30,25,1330,1333.5,1329.75,1331.75,45580
20120901|2012-07-25 12:00,25,1332,1336.25,1332,1335.75,50866
20120901|2012-07-25 12:30,25,1335.75,1339,1335,1337.75,78092
20120901|2012-07-25 13:00,25,1337.5,1338.5,1335.75,1338,45048
20120901|2012-07-25 13:30,25,1338,1339,1337,1337.25,52132
20120901|2012-07-25 14:00,25,1337,1337.5,1332,1333.75,82940
20120901|2012-07-25 14:30,25,1333.5,1333.75,1330.5,1333.25,131682
20120901|2012-07-25 15:00,25,1333.5,1335.5,1333.25,1334.75,60457
20120901|2012-07-25 15:30,26,1334.75,1334.75,1333.5,1334.75,5965
20120901|2012-07-25 16:00,26,1334.75,1335.25,1334,1335.25,1331
20120901|2012-07-25 17:00,26,1335.5,1335.5,1334,1334.75,1379
20120901|2012-07-25 17:30,26,1334.75,1335,1334.25,1334.5,399
20120901|2012-07-25 18:00,26,1334.25,1334.5,1334,1334.5,319
20120901|2012-07-25 18:30,26,1334.25,1334.5,1333.5,1333.75,1316
20120901|2012-07-25 19:00,26,1333.75,1334.25,1331.75,1332,4048
20120901|2012-07-25 19:30,26,1332.25,1333.5,1331.25,1333.5,2623
20120901|2012-07-25 20:00,26,1333.5,1335.25,1333,1334.5,4279
20120901|2012-07-25 20:30,26,1334.25,1334.75,1332.75,1334.25,3186
20120901|2012-07-25 21:00,26,1334,1335,1333.25,1333.75,1523
20120901|2012-07-25 21:30,26,1333.75,1334.75,1333.5,1334,2068
20120901|2012-07-25 22:00,26,1334,1334.5,1332.75,1333.5,1418
20120901|2012-07-25 22:30,26,1333.5,1334,1332.25,1332.5,1267
20120901|2012-07-25 23:00,26,1332.75,1333.75,1332.5,1333.25,1016
20120901|2012-07-25 23:30,26,1333.25,1334.25,1333,1334,1122
20120901|2012-07-26 00:00,26,1334,1335.25,1334,1334.75,3133
20120901|2012-07-26 00:30,26,1334.75,1334.75,1333.25,1334.5,2009
20120901|2012-07-26 01:00,26,1334.5,1336.25,1333.75,1336.25,4829
20120901|2012-07-26 01:30,26,1336.25,1336.5,1334.25,1336,5421
20120901|2012-07-26 02:00,26,1336,1336,1333,1334.5,19731
20120901|2012-07-26 02:30,26,1334.25,1336,1334,1334.5,12788
20120901|2012-07-26 03:00,26,1334.5,1335.25,1331.25,1332.25,13291
20120901|2012-07-26 03:30,26,1332.25,1333.75,1329.75,1330.5,16487
20120901|2012-07-26 04:00,26,1330.5,1330.5,1327.75,1329.75,17769
20120901|2012-07-26 04:30,26,1329.5,1331,1329,1329.25,10998
20120901|2012-07-26 05:00,26,1329.25,1341.75,1329,1338.5,67971
20120901|2012-07-26 05:30,26,1338.5,1344.75,1338.25,1343.5,51114
20120901|2012-07-26 06:00,26,1343.5,1354.5,1343.5,1348.75,105099
20120901|2012-07-26 06:30,26,1348.5,1351.25,1347.5,1349.5,37664
20120901|2012-07-26 07:00,26,1349.5,1351.25,1349,1350,46924
20120901|2012-07-26 07:30,26,1350,1354,1349.75,1351.75,68713
20120901|2012-07-26 08:00,26,1351.75,1353.25,1350,1352.75,35024
20120901|2012-07-26 08:30,26,1352.75,1356.75,1352.5,1353.75,286910
20120901|2012-07-26 09:00,26,1353.75,1357,1352,1354.25,221667
20120901|2012-07-26 09:30,26,1354.5,1356,1349.25,1351.25,190137
20120901|2012-07-26 10:00,26,1351.25,1351.5,1347.5,1349.75,151422
20120901|2012-07-26 10:30,26,1349.75,1350.75,1346.75,1348,97569
20120901|2012-07-26 11:00,26,1347.75,1350.5,1346.5,1349.75,58656
20120901|2012-07-26 11:30,26,1350,1351.75,1348.5,1351.25,44541
20120901|2012-07-26 12:00,26,1351.5,1354.25,1350.75,1353.5,60245
20120901|2012-07-26 12:30,26,1353.5,1354.75,1351.5,1351.75,54785
20120901|2012-07-26 13:00,26,1352,1353.5,1351.25,1353,51143
20120901|2012-07-26 13:30,26,1352.75,1355.25,1351.5,1354.25,58286
20120901|2012-07-26 14:00,26,1354,1355.75,1353.25,1355.5,48701
20120901|2012-07-26 14:30,26,1355.25,1358.75,1354.5,1355,219271
20120901|2012-07-26 15:00,26,1355.25,1357.5,1353.5,1355.25,104793
20120901|2012-07-26 15:30,27,1354.75,1355.75,1354,1355,8804
20120901|2012-07-26 16:00,27,1354.75,1356.75,1354.75,1356.25,1716
20120901|2012-07-26 17:00,27,1356,1356,1354.25,1355.5,2454
20120901|2012-07-26 17:30,27,1355.5,1356,1355.25,1355.5,627
20120901|2012-07-26 18:00,27,1355.25,1355.5,1354.25,1354.5,1137
20120901|2012-07-26 18:30,27,1354.75,1355,1354.25,1354.75,756
20120901|2012-07-26 19:00,27,1354.75,1354.75,1353.75,1353.75,2175
20120901|2012-07-26 19:30,27,1353.75,1355,1353.25,1354,2203
20120901|2012-07-26 20:00,27,1354,1354.5,1353.75,1354.25,1198
20120901|2012-07-26 20:30,27,1354.5,1355.5,1354.5,1355,2182
20120901|2012-07-26 21:00,27,1355.25,1358,1355,1357,3281
20120901|2012-07-26 21:30,27,1356.75,1358.25,1356.75,1358,1973
20120901|2012-07-26 22:00,27,1358,1358.25,1357,1358.25,2122
20120901|2012-07-26 22:30,27,1358.25,1359,1357.75,1358.25,2277
20120901|2012-07-26 23:00,27,1358,1358.25,1357.75,1358,390
20120901|2012-07-26 23:30,27,1358,1358.5,1357.75,1358.25,684
20120901|2012-07-27 00:00,27,1358,1358.25,1357,1357.75,1476
20120901|2012-07-27 00:30,27,1358,1362,1357.75,1360.75,8014
20120901|2012-07-27 01:00,27,1360.75,1361,1359.5,1360.25,6174
20120901|2012-07-27 01:30,27,1360.5,1362.25,1360,1360.5,7652
20120901|2012-07-27 02:00,27,1360.75,1361.5,1358.5,1359.5,19711
20120901|2012-07-27 02:30,27,1359.5,1359.75,1356.5,1357.25,15232
20120901|2012-07-27 03:00,27,1357.25,1357.75,1355.25,1356.25,12153
20120901|2012-07-27 03:30,27,1356.5,1357,1353.75,1354.25,21428
20120901|2012-07-27 04:00,27,1354.25,1355.5,1352.75,1353.75,21487
20120901|2012-07-27 04:30,27,1353.75,1359.5,1353.25,1355.75,35474
20120901|2012-07-27 05:00,27,1356,1358.75,1355.25,1358.5,13789
20120901|2012-07-27 05:30,27,1358.5,1360,1357,1359.75,17045
20120901|2012-07-27 06:00,27,1359.75,1361.75,1359.5,1359.5,24774
20120901|2012-07-27 06:30,27,1359.25,1360.75,1358.25,1358.5,15386
20120901|2012-07-27 07:00,27,1358.5,1362.75,1358.25,1361.25,31436
20120901|2012-07-27 07:30,27,1361.5,1364.5,1358.75,1361.5,76847
20120901|2012-07-27 08:00,27,1361.25,1365,1361,1362.75,69003
20120901|2012-07-27 08:30,27,1363,1365.75,1360.5,1365.5,188092
20120901|2012-07-27 09:00,27,1365.5,1367.5,1364.25,1365,171322
20120901|2012-07-27 09:30,27,1365,1370.25,1364.25,1369.5,158228
20120901|2012-07-27 10:00,27,1369.75,1371.25,1369.25,1370,172668
20120901|2012-07-27 10:30,27,1370,1371.5,1369.5,1370.5,84125
20120901|2012-07-27 11:00,27,1370.5,1372,1369.75,1371.75,45113
20120901|2012-07-27 11:30,27,1372,1373.25,1371.75,1372.25,51273
20120901|2012-07-27 12:00,27,1372.25,1379.25,1371.75,1379,127244
20120901|2012-07-27 12:30,27,1379,1384.25,1378.75,1380.75,272559
20120901|2012-07-27 13:00,27,1380.75,1382,1378,1379,140585
20120901|2012-07-27 13:30,27,1379,1382,1378,1381.25,79214
20120901|2012-07-27 14:00,27,1381.25,1384,1380.75,1383.75,94511
20120901|2012-07-27 14:30,27,1383.75,1385,1379.75,1381,274512
20120901|2012-07-27 15:00,27,1381,1383,1380.75,1382.5,98620
20120901|2012-07-29 17:00,30,1379.25,1381.5,1379.25,1379.75,6845
20120901|2012-07-29 17:30,30,1380,1380,1379.25,1379.75,1634
20120901|2012-07-29 18:00,30,1380,1381,1379.5,1380.25,1836
20120901|2012-07-29 18:30,30,1380.25,1380.5,1378.75,1378.75,2240
20120901|2012-07-29 19:00,30,1378.75,1379,1377,1377.5,6591
20120901|2012-07-29 19:30,30,1377.75,1378.25,1377.25,1377.5,3055
20120901|2012-07-29 20:00,30,1377.5,1378.25,1377.25,1378,2423
20120901|2012-07-29 20:30,30,1378,1378.5,1377.5,1377.5,1411
20120901|2012-07-29 21:00,30,1377.75,1377.75,1376.75,1377.5,2134
20120901|2012-07-29 21:30,30,1377.75,1379.25,1377.5,1378.75,2383
20120901|2012-07-29 22:00,30,1378.5,1380.25,1378.25,1379.75,2084
20120901|2012-07-29 22:30,30,1380,1380.5,1378.75,1379.5,2115
20120901|2012-07-29 23:00,30,1379.5,1379.5,1378.75,1379,1173
20120901|2012-07-29 23:30,30,1379.25,1379.25,1377.25,1377.75,2041
20120901|2012-07-30 00:00,30,1377.75,1378.25,1377.5,1378.25,1161
20120901|2012-07-30 00:30,30,1378.25,1378.75,1377.5,1378.5,1886
20120901|2012-07-30 01:00,30,1378.75,1379,1377.75,1377.75,3714
20120901|2012-07-30 01:30,30,1377.75,1378.75,1377,1377.25,3636
20120901|2012-07-30 02:00,30,1377,1378.75,1376.25,1378,26085
20120901|2012-07-30 02:30,30,1378.25,1378.75,1376.5,1378,15788
20120901|2012-07-30 03:00,30,1378,1378.25,1376,1376.5,10958
20120901|2012-07-30 03:30,30,1376.5,1377.25,1375.75,1376.75,9161
20120901|2012-07-30 04:00,30,1376.75,1378.25,1376.25,1378,13420
20120901|2012-07-30 04:30,30,1378,1380.75,1377.5,1379.5,16424
20120901|2012-07-30 05:00,30,1379.5,1380.5,1378.5,1379,8453
20120901|2012-07-30 05:30,30,1379,1380,1378,1379,9486
20120901|2012-07-30 06:00,30,1379,1380,1378.5,1379.5,8381
20120901|2012-07-30 06:30,30,1379.25,1379.75,1378.25,1378.75,14110
20120901|2012-07-30 07:00,30,1379,1380,1377.75,1377.75,13604
20120901|2012-07-30 07:30,30,1377.5,1379,1377,1379,25082
20120901|2012-07-30 08:00,30,1379,1380,1378.5,1379.25,27319
20120901|2012-07-30 08:30,30,1379.25,1384,1379,1383.75,171494
20120901|2012-07-30 09:00,30,1383.75,1387.5,1382.5,1386.25,159272
20120901|2012-07-30 09:30,30,1386.25,1386.25,1380.75,1381.25,133403
20120901|2012-07-30 10:00,30,1381.25,1383.75,1378.5,1379,132550
20120901|2012-07-30 10:30,30,1379.25,1379.5,1376.75,1378.75,97388
20120901|2012-07-30 11:00,30,1378.75,1379,1376.5,1378.5,52532
20120901|2012-07-30 11:30,30,1378.25,1380.75,1377.5,1379.25,52331
20120901|2012-07-30 12:00,30,1379.5,1380.75,1378,1379.75,35564
20120901|2012-07-30 12:30,30,1379.75,1381.75,1378,1378.5,36108
20120901|2012-07-30 13:00,30,1378.5,1380.25,1377.25,1379.25,42684
20120901|2012-07-30 13:30,30,1379.25,1381.75,1379.25,1380.75,37568
20120901|2012-07-30 14:00,30,1380.75,1381.25,1377.5,1380.75,47788
20120901|2012-07-30 14:30,30,1380.75,1382,1378.75,1381,118313
20120901|2012-07-30 15:00,30,1381,1381.5,1380.25,1380.5,63869
20120901|2012-07-30 15:30,31,1380,1380.5,1379,1380.25,7123
20120901|2012-07-30 16:00,31,1380.5,1380.75,1380.25,1380.25,686
20120901|2012-07-30 17:00,31,1380.5,1380.75,1380.25,1380.25,665
20120901|2012-07-30 17:30,31,1380.25,1381.75,1380.25,1381.5,1684
20120901|2012-07-30 18:00,31,1381.25,1381.5,1380.5,1380.5,316
20120901|2012-07-30 18:30,31,1380.5,1380.75,1379.25,1379.75,1469
20120901|2012-07-30 19:00,31,1379.5,1380,1378.5,1379.5,2731
20120901|2012-07-30 19:30,31,1379.25,1379.75,1378,1378.75,3616
20120901|2012-07-30 20:00,31,1378.75,1379.75,1378.5,1379.75,2307
20120901|2012-07-30 20:30,31,1379.75,1382.75,1379,1381.75,4984
20120901|2012-07-30 21:00,31,1381.75,1384.25,1381.75,1383.25,5439
20120901|2012-07-30 21:30,31,1383.5,1385,1382.75,1384.75,3318
20120901|2012-07-30 22:00,31,1384.75,1385,1383,1383.25,1714
20120901|2012-07-30 22:30,31,1383.25,1385,1383.25,1384.25,2027
20120901|2012-07-30 23:00,31,1384.25,1384.5,1383.75,1383.75,833
20120901|2012-07-30 23:30,31,1383.75,1384.75,1383.25,1384.75,2447
20120901|2012-07-31 00:00,31,1384.75,1386.5,1384.25,1386.5,4834
20120901|2012-07-31 00:30,31,1386.25,1386.5,1384.75,1385.25,3506
20120901|2012-07-31 01:00,31,1385.25,1385.75,1382.5,1383,5327
20120901|2012-07-31 01:30,31,1383,1383.25,1382.25,1382.75,2652
20120901|2012-07-31 02:00,31,1383,1383.25,1381,1382.25,19795
20120901|2012-07-31 02:30,31,1382.25,1384.75,1382,1382.25,11230
20120901|2012-07-31 03:00,31,1382,1383.75,1381.25,1382.5,14285
20120901|2012-07-31 03:30,31,1382.5,1384.75,1382.25,1383,15650
20120901|2012-07-31 04:00,31,1383.25,1385,1382.5,1383.5,13034
20120901|2012-07-31 04:30,31,1383.5,1385,1383.25,1385,8308
20120901|2012-07-31 05:00,31,1385,1386,1383.25,1383.5,12289
20120901|2012-07-31 05:30,31,1383.5,1384,1382.5,1383,8759
20120901|2012-07-31 06:00,31,1383,1384,1382,1382.5,9294
20120901|2012-07-31 06:30,31,1382.25,1383.5,1381.75,1383.25,10265
20120901|2012-07-31 07:00,31,1383,1383.25,1381.5,1382,14309
20120901|2012-07-31 07:30,31,1382,1383.5,1380.5,1381.5,33945
20120901|2012-07-31 08:00,31,1381.5,1382.5,1377.75,1379,66229
20120901|2012-07-31 08:30,31,1379.25,1382.5,1377.75,1379.75,173205
20120901|2012-07-31 09:00,31,1379.75,1381.75,1376.5,1380,183140
20120901|2012-07-31 09:30,31,1380,1381.75,1378,1380.25,142732
20120901|2012-07-31 10:00,31,1380.25,1383,1379,1381.75,138494
20120901|2012-07-31 10:30,31,1381.75,1382,1379.75,1380.5,71283
20120901|2012-07-31 11:00,31,1380.5,1380.75,1375.5,1377.25,88441
20120901|2012-07-31 11:30,31,1377,1377.5,1375.25,1375.75,37271
20120901|2012-07-31 12:00,31,1375.75,1378.25,1375,1378,55963
20120901|2012-07-31 12:30,31,1378.25,1378.25,1376.25,1376.25,31711
20120901|2012-07-31 13:00,31,1376.25,1380.5,1376,1380,67744
20120901|2012-07-31 13:30,31,1380,1380.5,1377.25,1377.25,49245
20120901|2012-07-31 14:00,31,1377.5,1378.25,1376.25,1378.25,45144
20120901|2012-07-31 14:30,31,1378.25,1378.5,1373.5,1373.75,194608
20120901|2012-07-31 15:00,31,1373.5,1374.25,1371,1372,136122
20120901|2012-07-31 15:30,1,1372,1373,1371.75,1373,6950
20120901|2012-07-31 16:00,1,1372.75,1373.25,1372,1372.75,1879
20120901|2012-07-31 17:00,1,1373,1373,1371.75,1372,2253
20120901|2012-07-31 17:30,1,1372,1372.5,1371.75,1372.25,831
20120901|2012-07-31 18:00,1,1372.5,1372.75,1372,1372.5,991
20120901|2012-07-31 18:30,1,1372.5,1372.75,1372,1372.5,1288
20120901|2012-07-31 19:00,1,1372.5,1372.75,1371,1371.25,4768
20120901|2012-07-31 19:30,1,1371.5,1372.25,1371.25,1371.5,4136
20120901|2012-07-31 20:00,1,1371.5,1371.5,1370.25,1370.75,4688
20120901|2012-07-31 20:30,1,1371,1371.25,1370.5,1371,1956
20120901|2012-07-31 21:00,1,1370.75,1371.75,1370.25,1370.25,4582
20120901|2012-07-31 21:30,1,1370.5,1373,1370.25,1372,3060
20120901|2012-07-31 22:00,1,1372,1373.5,1371.75,1373.5,2763
20120901|2012-07-31 22:30,1,1373.5,1374,1372.5,1373.75,1839
20120901|2012-07-31 23:00,1,1373.75,1374,1373,1373,1934
20120901|2012-07-31 23:30,1,1373,1373.75,1373,1373.5,1033
20120901|2012-08-01 00:00,1,1373.5,1374,1373.25,1373.75,833
20120901|2012-08-01 00:30,1,1373.75,1374.5,1373.75,1374.5,2860
20120901|2012-08-01 01:00,1,1374.25,1375,1374.25,1374.75,3836
20120901|2012-08-01 01:30,1,1375,1375,1373.75,1374.25,2940
20120901|2012-08-01 02:00,1,1374.5,1377.5,1374.25,1377,18484
20120901|2012-08-01 02:30,1,1377,1378.75,1376.75,1378.25,12392
20120901|2012-08-01 03:00,1,1378,1379.5,1377.5,1377.5,10163
20120901|2012-08-01 03:30,1,1377.5,1378,1374.5,1377.75,22668
20120901|2012-08-01 04:00,1,1377.5,1379.25,1377.25,1378.5,12482
20120901|2012-08-01 04:30,1,1378.5,1379.25,1377.75,1379,5719
20120901|2012-08-01 05:00,1,1379.25,1380.25,1378.75,1380.25,6903
20120901|2012-08-01 05:30,1,1380,1380.5,1378,1378.25,9291
20120901|2012-08-01 06:00,1,1378.25,1378.75,1377,1377.75,14431
20120901|2012-08-01 06:30,1,1377.5,1379,1377,1378.25,10866
20120901|2012-08-01 07:00,1,1378.25,1379.75,1376.75,1379.75,22880
20120901|2012-08-01 07:30,1,1379.75,1380,1378.25,1379.5,20554
20120901|2012-08-01 08:00,1,1379.5,1381.5,1379.5,1381,40509
20120901|2012-08-01 08:30,1,1381,1381.25,1376.75,1377.75,125836
20120901|2012-08-01 09:00,1,1377.5,1379.25,1373.75,1376,152844
20120901|2012-08-01 09:30,1,1376,1379.75,1375.25,1378.75,112270
20120901|2012-08-01 10:00,1,1378.75,1379.25,1376,1377.5,87482
20120901|2012-08-01 10:30,1,1377.5,1378.5,1376.5,1377.75,55833
20120901|2012-08-01 11:00,1,1377.75,1379.25,1377.25,1378.5,36210
20120901|2012-08-01 11:30,1,1378.75,1379.25,1377.75,1378.75,27796
20120901|2012-08-01 12:00,1,1378.75,1380,1377.75,1378.25,47268
20120901|2012-08-01 12:30,1,1378,1379,1375.5,1375.75,37047
20120901|2012-08-01 13:00,1,1376,1376.75,1367.75,1375.25,302274
20120901|2012-08-01 13:30,1,1375.25,1375.75,1370.25,1373.5,148330
20120901|2012-08-01 14:00,1,1373.75,1377.5,1372.25,1376.5,100458
20120901|2012-08-01 14:30,1,1376.75,1377,1370,1370.25,170342
20120901|2012-08-01 15:00,1,1370.25,1371.75,1369.5,1370.75,80207
20120901|2012-08-01 15:30,2,1370,1370.75,1369.25,1369.75,6140
20120901|2012-08-01 16:00,2,1370,1370.25,1368.5,1370,2915
20120901|2012-08-01 17:00,2,1369.75,1371.75,1369.75,1371.25,2461
20120901|2012-08-01 17:30,2,1371.25,1372.5,1371.25,1372,1432
20120901|2012-08-01 18:00,2,1372,1372.75,1371.25,1372.75,1361
20120901|2012-08-01 18:30,2,1372.75,1372.75,1372,1372.5,599
20120901|2012-08-01 19:00,2,1372.25,1372.5,1369.5,1370,3917
20120901|2012-08-01 19:30,2,1370.25,1370.5,1369.25,1370.5,2569
20120901|2012-08-01 20:00,2,1370.5,1372.25,1370.25,1370.5,3820
20120901|2012-08-01 20:30,2,1370.5,1372.25,1370.5,1371.25,3382
20120901|2012-08-01 21:00,2,1371.25,1372.75,1370.75,1372.5,2501
20120901|2012-08-01 21:30,2,1372.75,1373.75,1372.5,1373.25,4132
20120901|2012-08-01 22:00,2,1373.25,1373.5,1373,1373.5,1026
20120901|2012-08-01 22:30,2,1373.5,1373.5,1372.75,1372.75,1117
20120901|2012-08-01 23:00,2,1373,1373.5,1372.25,1373.25,1081
20120901|2012-08-01 23:30,2,1373,1374.5,1373,1374.25,2163
20120901|2012-08-02 00:00,2,1374.25,1374.25,1373.25,1373.5,1333
20120901|2012-08-02 00:30,2,1373.75,1374,1372.5,1373.25,1604
20120901|2012-08-02 01:00,2,1373.25,1374.25,1372,1372,5022
20120901|2012-08-02 01:30,2,1372.25,1372.75,1371.5,1372.5,2455
20120901|2012-08-02 02:00,2,1372.75,1373.5,1371.5,1373.25,17668
20120901|2012-08-02 02:30,2,1373,1373.5,1372,1372.25,7149
20120901|2012-08-02 03:00,2,1372.5,1372.75,1370.75,1371.75,11750
20120901|2012-08-02 03:30,2,1371.75,1373.75,1371.75,1373.5,9894
20120901|2012-08-02 04:00,2,1373.25,1375,1372.75,1374,12536
20120901|2012-08-02 04:30,2,1374,1377,1374,1376.5,16862
20120901|2012-08-02 05:00,2,1376.75,1377,1375.25,1375.5,10010
20120901|2012-08-02 05:30,2,1375.5,1376.5,1374.25,1375.25,7866
20120901|2012-08-02 06:00,2,1375.5,1377.25,1374,1375,18810
20120901|2012-08-02 06:30,2,1374.75,1376.5,1372.5,1375.75,41134
20120901|2012-08-02 07:00,2,1375.75,1378.75,1375,1377.25,38988
20120901|2012-08-02 07:30,2,1377.25,1383,1357.75,1359.5,442244
20120901|2012-08-02 08:00,2,1359.75,1361.75,1356,1359.25,152877
20120901|2012-08-02 08:30,2,1359.5,1364.75,1356,1364.25,336296
20120901|2012-08-02 09:00,2,1364.25,1369.5,1361.25,1369,217070
20120901|2012-08-02 09:30,2,1369,1369.25,1361.75,1362.25,205559
20120901|2012-08-02 10:00,2,1362.5,1364,1357.25,1359.75,227809
20120901|2012-08-02 10:30,2,1360,1360.25,1352.75,1355.25,183206
20120901|2012-08-02 11:00,2,1355,1356.25,1353.75,1354,83768
20120901|2012-08-02 11:30,2,1353.75,1354.5,1349.25,1354.25,124658
20120901|2012-08-02 12:00,2,1354.25,1355.25,1352.5,1353.75,50688
20120901|2012-08-02 12:30,2,1353.75,1354.5,1352,1352.25,50263
20120901|2012-08-02 13:00,2,1352,1354.5,1351.25,1353.5,47367
20120901|2012-08-02 13:30,2,1353.75,1358,1353.25,1355.25,86413
20120901|2012-08-02 14:00,2,1355.25,1358.5,1355.25,1356.75,55884
20120901|2012-08-02 14:30,2,1356.5,1361.5,1356.25,1360.25,151169
20120901|2012-08-02 15:00,2,1360.5,1362.25,1359.5,1362.25,84743
20120901|2012-08-02 15:30,3,1362.25,1362.5,1360.75,1361.5,7234
20120901|2012-08-02 16:00,3,1361.5,1361.75,1360.5,1361.75,1964
20120901|2012-08-02 17:00,3,1361.25,1361.5,1360.5,1360.75,2013
20120901|2012-08-02 17:30,3,1360.75,1361.75,1360.5,1361.75,844
20120901|2012-08-02 18:00,3,1361.75,1361.75,1360.75,1361,484
20120901|2012-08-02 18:30,3,1361,1361.25,1360.75,1361,666
20120901|2012-08-02 19:00,3,1361,1361,1360,1360.25,2043
20120901|2012-08-02 19:30,3,1360.25,1361.75,1360.25,1361.25,1738
20120901|2012-08-02 20:00,3,1361.25,1363.25,1361.25,1363,3802
20120901|2012-08-02 20:30,3,1363.25,1363.5,1362,1362.25,2666
20120901|2012-08-02 21:00,3,1362,1362.5,1360.5,1361,2038
20120901|2012-08-02 21:30,3,1361.25,1362.25,1361,1362.25,2318
20120901|2012-08-02 22:00,3,1362.25,1363,1361.75,1363,1664
20120901|2012-08-02 22:30,3,1363,1363.25,1362.5,1362.5,1548
20120901|2012-08-02 23:00,3,1362.5,1362.5,1361.25,1361.75,1308
20120901|2012-08-02 23:30,3,1361.75,1362.5,1361.75,1362.25,463
20120901|2012-08-03 00:00,3,1362.25,1363.5,1361.75,1362.75,1470
20120901|2012-08-03 00:30,3,1362.75,1363.25,1361.75,1362,1879
20120901|2012-08-03 01:00,3,1362,1365,1362,1364.5,5859
20120901|2012-08-03 01:30,3,1364.75,1365.25,1363.5,1365,4582
20120901|2012-08-03 02:00,3,1365.25,1367.25,1363.75,1367,27829
20120901|2012-08-03 02:30,3,1367.25,1368.5,1367,1368.5,18829
20120901|2012-08-03 03:00,3,1368.25,1371.5,1368.25,1370.25,31551
20120901|2012-08-03 03:30,3,1370,1371,1368.5,1370.25,17494
20120901|2012-08-03 04:00,3,1370,1373.5,1369.5,1372.5,17915
20120901|2012-08-03 04:30,3,1372.75,1373.25,1370.25,1370.25,17419
20120901|2012-08-03 05:00,3,1370.5,1372,1370,1371.75,17227
20120901|2012-08-03 05:30,3,1371.75,1374.75,1371.5,1374.5,25897
20120901|2012-08-03 06:00,3,1374.5,1376.75,1374,1374.5,33049
20120901|2012-08-03 06:30,3,1374.5,1374.75,1373,1373.25,20809
20120901|2012-08-03 07:00,3,1373.25,1376,1372.5,1373.5,37852
20120901|2012-08-03 07:30,3,1375.25,1380,1375.25,1377.75,117387
20120901|2012-08-03 08:00,3,1378,1381.5,1377.75,1379.75,79053
20120901|2012-08-03 08:30,3,1379.5,1384.5,1378.75,1384,267790
20120901|2012-08-03 09:00,3,1384.25,1388.25,1384,1388,185754
20120901|2012-08-03 09:30,3,1387.75,1388.25,1385,1386.5,110885
20120901|2012-08-03 10:00,3,1386.25,1389,1385.75,1387.5,126778
20120901|2012-08-03 10:30,3,1387.5,1389.75,1387.5,1389.5,127914
20120901|2012-08-03 11:00,3,1389.5,1390.5,1388.5,1390,51744
20120901|2012-08-03 11:30,3,1390,1390.25,1388.25,1388.25,31259
20120901|2012-08-03 12:00,3,1388.25,1389.5,1388,1388.5,23313
20120901|2012-08-03 12:30,3,1388.25,1389,1387.5,1388.5,28509
20120901|2012-08-03 13:00,3,1388.75,1389.75,1388.5,1389,30386
20120901|2012-08-03 13:30,3,1389.25,1389.25,1387.5,1388.5,31721
20120901|2012-08-03 14:00,3,1388.5,1389.5,1387,1387.25,47988
20120901|2012-08-03 14:30,3,1387.25,1387.75,1384.5,1387.25,208099
20120901|2012-08-03 15:00,3,1387.25,1389.75,1386.25,1389.5,109956
20120901|2012-08-05 17:00,6,1390.25,1393.25,1388.75,1389.5,5549
20120901|2012-08-05 17:30,6,1389.75,1389.75,1388.25,1388.25,1731
20120901|2012-08-05 18:00,6,1388.25,1389.25,1388,1389.25,763
20120901|2012-08-05 18:30,6,1389.25,1391,1388.75,1390.5,3964
20120901|2012-08-05 19:00,6,1390.25,1390.75,1389.5,1390.5,2646
20120901|2012-08-05 19:30,6,1390.5,1391.75,1390,1391.5,3440
20120901|2012-08-05 20:00,6,1391.5,1391.75,1389.75,1390,2771
20120901|2012-08-05 20:30,6,1390.25,1390.5,1389.5,1389.75,2477
20120901|2012-08-05 21:00,6,1389.75,1390.25,1388.75,1389.25,2921
20120901|2012-08-05 21:30,6,1389.5,1390,1389,1389.5,1358
20120901|2012-08-05 22:00,6,1389.5,1389.75,1389,1389,608
20120901|2012-08-05 22:30,6,1389.25,1389.5,1388.75,1389,1179
20120901|2012-08-05 23:00,6,1389,1389.5,1388.75,1389.25,502
20120901|2012-08-05 23:30,6,1389.25,1390,1389,1389.75,1308
20120901|2012-08-06 00:00,6,1389.75,1390.5,1389.25,1390.25,2108
20120901|2012-08-06 00:30,6,1390.25,1390.25,1388.75,1389,2050
20120901|2012-08-06 01:00,6,1388.75,1390.75,1388.75,1389,2946
20120901|2012-08-06 01:30,6,1389,1389.5,1388.25,1388.75,2585
20120901|2012-08-06 02:00,6,1388.5,1389.25,1387.75,1388.75,14105
20120901|2012-08-06 02:30,6,1388.75,1388.75,1387.5,1388.25,10004
20120901|2012-08-06 03:00,6,1388.25,1390,1387.25,1390,14289
20120901|2012-08-06 03:30,6,1389.75,1392.25,1389.25,1390.75,16973
20120901|2012-08-06 04:00,6,1391,1392,1390.75,1391.25,10097
20120901|2012-08-06 04:30,6,1391.25,1391.75,1390.25,1391.5,8052
20120901|2012-08-06 05:00,6,1391.5,1392,1391,1391,5089
20120901|2012-08-06 05:30,6,1391.25,1391.75,1391,1391.5,5334
20120901|2012-08-06 06:00,6,1391.25,1392.25,1391,1392,8548
20120901|2012-08-06 06:30,6,1392,1393,1391.75,1392.5,8443
20120901|2012-08-06 07:00,6,1392.5,1392.75,1391.25,1391.75,14224
20120901|2012-08-06 07:30,6,1391.75,1392,1391,1391.75,13912
20120901|2012-08-06 08:00,6,1391.5,1392.25,1391,1391.25,22447
20120901|2012-08-06 08:30,6,1391.25,1395.5,1389.75,1393.75,167845
20120901|2012-08-06 09:00,6,1393.5,1395.25,1392.75,1394.5,109043
20120901|2012-08-06 09:30,6,1394.5,1395.75,1393.75,1394.25,121812
20120901|2012-08-06 10:00,6,1394,1395,1392.75,1392.75,87619
20120901|2012-08-06 10:30,6,1392.75,1394.5,1392.25,1393.75,57585
20120901|2012-08-06 11:00,6,1394,1394,1392.75,1393.5,28108
20120901|2012-08-06 11:30,6,1393.25,1395.75,1393.25,1395.25,29112
20120901|2012-08-06 12:00,6,1395.25,1395.75,1394.75,1395,17147
20120901|2012-08-06 12:30,6,1395.25,1395.5,1393.25,1393.75,32180
20120901|2012-08-06 13:00,6,1394,1394.75,1393.75,1394.75,20344
20120901|2012-08-06 13:30,6,1394.75,1395.25,1394.25,1394.5,23014
20120901|2012-08-06 14:00,6,1394.5,1395.25,1393.75,1394.5,35435
20120901|2012-08-06 14:30,6,1394.25,1394.75,1389.5,1390.25,151737
20120901|2012-08-06 15:00,6,1390.25,1391,1389.5,1390.25,64066
20120901|2012-08-06 15:30,7,1390,1390.75,1388.75,1389.25,6019
20120901|2012-08-06 16:00,7,1389.25,1389.5,1388.5,1388.5,2203
20120901|2012-08-06 17:00,7,1389,1389.75,1389,1389.5,1573
20120901|2012-08-06 17:30,7,1389.75,1389.75,1389.25,1389.5,269
20120901|2012-08-06 18:00,7,1389.5,1389.75,1389.5,1389.5,349
20120901|2012-08-06 18:30,7,1389.5,1389.75,1389,1389,1027
20120901|2012-08-06 19:00,7,1389,1389.25,1388,1388.5,2013
20120901|2012-08-06 19:30,7,1388.5,1388.75,1388,1388.5,1423
20120901|2012-08-06 20:00,7,1388.25,1388.75,1387.5,1388.5,2827
20120901|2012-08-06 20:30,7,1388.75,1390.5,1388.25,1390.25,2714
20120901|2012-08-06 21:00,7,1390,1390.75,1390,1390.25,876
20120901|2012-08-06 21:30,7,1390.5,1391,1390.25,1390.75,909
20120901|2012-08-06 22:00,7,1390.75,1391,1390,1390.5,927
20120901|2012-08-06 22:30,7,1390.5,1391.25,1389.75,1391.25,1812
20120901|2012-08-06 23:00,7,1391,1391.25,1390.75,1391,783
20120901|2012-08-06 23:30,7,1391,1391.5,1390.25,1390.75,1606
20120901|2012-08-07 00:00,7,1390.5,1391,1390,1390,1535
20120901|2012-08-07 00:30,7,1390,1390.75,1389.5,1390.25,2851
20120901|2012-08-07 01:00,7,1390.25,1390.75,1389.25,1390.25,3429
20120901|2012-08-07 01:30,7,1390.5,1391.25,1390,1390.75,2802
20120901|2012-08-07 02:00,7,1390.75,1393,1390,1393,23436
20120901|2012-08-07 02:30,7,1393,1396,1393,1395.5,27630
20120901|2012-08-07 03:00,7,1395.75,1395.75,1393.75,1394,16336
20120901|2012-08-07 03:30,7,1394.25,1394.75,1392.5,1393,14245
20120901|2012-08-07 04:00,7,1393.25,1394,1392.5,1393,9329
20120901|2012-08-07 04:30,7,1393,1393.25,1391.25,1391.75,12862
20120901|2012-08-07 05:00,7,1391.5,1394.5,1390.5,1394,13515
20120901|2012-08-07 05:30,7,1394,1394.5,1393.25,1394,9621
20120901|2012-08-07 06:00,7,1394,1395,1393.5,1394.75,13973
20120901|2012-08-07 06:30,7,1394.5,1395.75,1394.25,1394.75,13463
20120901|2012-08-07 07:00,7,1394.5,1395.75,1394.25,1395.75,13695
20120901|2012-08-07 07:30,7,1395.75,1397.75,1395.25,1395.25,28774
20120901|2012-08-07 08:00,7,1395.5,1396.25,1394.75,1395.5,21350
20120901|2012-08-07 08:30,7,1395.75,1398.75,1395.5,1398.25,144218
20120901|2012-08-07 09:00,7,1398.5,1400.5,1397.25,1399.5,148486
20120901|2012-08-07 09:30,7,1399.75,1400.25,1398.5,1399.25,128462
20120901|2012-08-07 10:00,7,1399.25,1399.75,1397.25,1399.25,111104
20120901|2012-08-07 10:30,7,1399.25,1402.5,1399,1402.25,123161
20120901|2012-08-07 11:00,7,1402.25,1402.5,1401.25,1401.75,50646
20120901|2012-08-07 11:30,7,1401.75,1403.25,1401.75,1402.25,54168
20120901|2012-08-07 12:00,7,1402.25,1402.5,1401.5,1402.5,28655
20120901|2012-08-07 12:30,7,1402.5,1402.75,1401.5,1402,23846
20120901|2012-08-07 13:00,7,1401.75,1402,1399.75,1400,40505
20120901|2012-08-07 13:30,7,1400,1401,1399.5,1400,26669
20120901|2012-08-07 14:00,7,1400,1400.25,1397.75,1399,78556
20120901|2012-08-07 14:30,7,1399,1399.75,1396.5,1397,146407
20120901|2012-08-07 15:00,7,1397,1398.25,1396.5,1396.75,59994
20120901|2012-08-07 15:30,8,1396.5,1397.25,1395.75,1397,7853
20120901|2012-08-07 16:00,8,1397.25,1397.5,1395.75,1395.75,2142
20120901|2012-08-07 17:00,8,1396,1397,1396,1396.5,1110
20120901|2012-08-07 17:30,8,1396.5,1397.25,1396.5,1396.75,712
20120901|2012-08-07 18:00,8,1396.75,1397.25,1396.5,1396.5,687
20120901|2012-08-07 18:30,8,1396.5,1396.75,1395.5,1396,1823
20120901|2012-08-07 19:00,8,1395.75,1396,1394.25,1394.5,5869
20120901|2012-08-07 19:30,8,1394.75,1395.25,1394.25,1395,2891
20120901|2012-08-07 20:00,8,1395,1395.75,1394.75,1395.75,2554
20120901|2012-08-07 20:30,8,1395.75,1396.5,1395,1395.75,2330
20120901|2012-08-07 21:00,8,1396,1396.5,1395.5,1395.5,1265
20120901|2012-08-07 21:30,8,1395.75,1396,1395.5,1395.5,582
20120901|2012-08-07 22:00,8,1395.5,1396,1395,1395,941
20120901|2012-08-07 22:30,8,1395,1395.5,1394.5,1395,2418
20120901|2012-08-07 23:00,8,1395,1395.75,1395,1395.5,1065
20120901|2012-08-07 23:30,8,1395.75,1395.75,1394.5,1394.75,1806
20120901|2012-08-08 00:00,8,1394.75,1395.25,1394.25,1395,1572
20120901|2012-08-08 00:30,8,1395.25,1395.5,1394.5,1395.25,2039
20120901|2012-08-08 01:00,8,1395.5,1396,1394.25,1395,3646
20120901|2012-08-08 01:30,8,1395.25,1395.25,1393.5,1394,4843
20120901|2012-08-08 02:00,8,1394,1395.25,1392.75,1393,16053
20120901|2012-08-08 02:30,8,1393.25,1394.5,1393,1394,8446
20120901|2012-08-08 03:00,8,1394.25,1395.5,1393.25,1394,11755
20120901|2012-08-08 03:30,8,1394,1394.5,1393,1393.5,9126
20120901|2012-08-08 04:00,8,1393.5,1394,1392.75,1393.5,8064
20120901|2012-08-08 04:30,8,1393.5,1393.75,1392,1392.75,11955
20120901|2012-08-08 05:00,8,1393,1394.25,1392,1393.75,11423
20120901|2012-08-08 05:30,8,1394,1395.75,1393.25,1393.25,13802
20120901|2012-08-08 06:00,8,1393.25,1394,1392.75,1393.5,9333
20120901|2012-08-08 06:30,8,1393.5,1394.25,1392.75,1392.75,10663
20120901|2012-08-08 07:00,8,1393,1393.25,1391,1391.5,24432
20120901|2012-08-08 07:30,8,1391.75,1392.75,1390.5,1391.25,22902
20120901|2012-08-08 08:00,8,1391.25,1392.75,1391,1392.5,27420
20120901|2012-08-08 08:30,8,1392.5,1395.75,1392,1394.5,127249
20120901|2012-08-08 09:00,8,1394.25,1396.25,1393.75,1395.25,98369
20120901|2012-08-08 09:30,8,1395.25,1396,1393.5,1395.25,94920
20120901|2012-08-08 10:00,8,1395.5,1399.75,1395,1399.5,137742
20120901|2012-08-08 10:30,8,1399.5,1400.25,1398.5,1398.5,66001
20120901|2012-08-08 11:00,8,1398.75,1399.75,1398.25,1398.5,28860
20120901|2012-08-08 11:30,8,1398.5,1399,1396.25,1398,52144
20120901|2012-08-08 12:00,8,1398.25,1399.75,1397.75,1398.5,40016
20120901|2012-08-08 12:30,8,1398.5,1399.25,1397.25,1398,21411
20120901|2012-08-08 13:00,8,1398,1398.25,1395.5,1396.75,50003
20120901|2012-08-08 13:30,8,1396.75,1397.75,1396,1396.5,49587
20120901|2012-08-08 14:00,8,1396.75,1399.25,1396.5,1398.5,62759
20120901|2012-08-08 14:30,8,1398.5,1399.5,1397.25,1398.75,81113
20120901|2012-08-08 15:00,8,1398.75,1399.5,1398,1398.75,55731
20120901|2012-08-08 15:30,9,1398.5,1398.5,1397.25,1397.75,4255
20120901|2012-08-08 16:00,9,1397.75,1397.75,1397,1397.25,1165
20120901|2012-08-08 17:00,9,1397.5,1398,1397.25,1397.5,858
20120901|2012-08-08 17:30,9,1397.5,1398,1397.25,1397.5,599
20120901|2012-08-08 18:00,9,1397.5,1397.5,1397,1397.25,289
20120901|2012-08-08 18:30,9,1397.25,1397.5,1397,1397,629
20120901|2012-08-08 19:00,9,1397,1397.75,1396.5,1396.75,2100
20120901|2012-08-08 19:30,9,1396.75,1397,1396.5,1396.75,973
20120901|2012-08-08 20:00,9,1396.75,1398,1396.5,1397.75,2563
20120901|2012-08-08 20:30,9,1397.75,1400.5,1397.75,1400.5,6191
20120901|2012-08-08 21:00,9,1400.25,1401.5,1400,1400.25,3836
20120901|2012-08-08 21:30,9,1400.25,1401.75,1400,1401,3321
20120901|2012-08-08 22:00,9,1401,1402,1400.75,1401.5,2448
20120901|2012-08-08 22:30,9,1401.5,1402,1401,1402,2292
20120901|2012-08-08 23:00,9,1402,1402.5,1401.25,1402,3103
20120901|2012-08-08 23:30,9,1402.25,1403,1402,1402.75,2106
20120901|2012-08-09 00:00,9,1402.75,1403.75,1402.75,1403.25,4404
20120901|2012-08-09 00:30,9,1403.25,1403.25,1401,1401.75,5303
20120901|2012-08-09 01:00,9,1401.75,1403.25,1401.25,1402.25,4111
20120901|2012-08-09 01:30,9,1402.5,1403.75,1402.25,1402.5,4717
20120901|2012-08-09 02:00,9,1402.5,1402.75,1400,1400.5,15666
20120901|2012-08-09 02:30,9,1400.5,1401,1399,1399.5,9746
20120901|2012-08-09 03:00,9,1399.25,1399.75,1398,1398.5,12213
20120901|2012-08-09 03:30,9,1398.5,1399,1396.75,1398.25,10402
20120901|2012-08-09 04:00,9,1398.5,1400,1397.75,1399.75,7014
20120901|2012-08-09 04:30,9,1399.75,1400.75,1399,1400.25,7164
20120901|2012-08-09 05:00,9,1400.5,1400.5,1397.5,1398,13431
20120901|2012-08-09 05:30,9,1398,1398,1396,1396.75,10270
20120901|2012-08-09 06:00,9,1396.75,1398,1395.25,1396.25,12544
20120901|2012-08-09 06:30,9,1396,1396.25,1393.75,1396,19592
20120901|2012-08-09 07:00,9,1396,1397.25,1394.75,1397,21812
20120901|2012-08-09 07:30,9,1397.25,1398,1395.75,1397,25888
20120901|2012-08-09 08:00,9,1397,1397.25,1395.25,1396.75,20491
20120901|2012-08-09 08:30,9,1396.5,1401.5,1396.25,1398.5,140245
20120901|2012-08-09 09:00,9,1398.25,1402.25,1398.25,1400,82418
20120901|2012-08-09 09:30,9,1400.25,1402.75,1399.75,1402,84157
20120901|2012-08-09 10:00,9,1401.75,1402.25,1399.5,1400,88266
20120901|2012-08-09 10:30,9,1400,1400.75,1395.25,1396.5,107877
20120901|2012-08-09 11:00,9,1396.5,1398,1395.75,1397.25,54225
20120901|2012-08-09 11:30,9,1397,1400.5,1396.75,1400.5,42288
20120901|2012-08-09 12:00,9,1400.5,1401,1399,1399.75,47476
20120901|2012-08-09 12:30,9,1399.5,1400.25,1399,1399.25,18503
20120901|2012-08-09 13:00,9,1399.5,1400.25,1399,1400,17990
20120901|2012-08-09 13:30,9,1400,1401.75,1400,1400.75,29465
20120901|2012-08-09 14:00,9,1400.75,1401.25,1399.25,1400.5,35149
20120901|2012-08-09 14:30,9,1400.25,1401,1398.25,1399.75,95741
20120901|2012-08-09 15:00,9,1399.75,1401,1399.5,1400.5,49849
20120901|2012-08-09 15:30,10,1400.25,1400.75,1399.75,1400.25,4452
20120901|2012-08-09 16:00,10,1400.25,1400.25,1399,1399.25,2100
20120901|2012-08-09 17:00,10,1399.25,1399.75,1399.25,1399.75,981
20120901|2012-08-09 17:30,10,1399.75,1400.75,1399.25,1400.5,1109
20120901|2012-08-09 18:00,10,1400.5,1400.75,1399,1399.25,954
20120901|2012-08-09 18:30,10,1399,1399.25,1398.5,1399,1266
20120901|2012-08-09 19:00,10,1398.75,1399,1397,1397.25,4004
20120901|2012-08-09 19:30,10,1397.25,1398.5,1396.75,1397.5,3260
20120901|2012-08-09 20:00,10,1397.5,1397.5,1396.5,1396.5,2662
20120901|2012-08-09 20:30,10,1396.75,1397.25,1396.25,1396.5,1839
20120901|2012-08-09 21:00,10,1396.5,1396.75,1395.5,1396,3152
20120901|2012-08-09 21:30,10,1396.25,1396.75,1396,1396.5,1067
20120901|2012-08-09 22:00,10,1396.5,1396.5,1394.25,1394.75,7331
20120901|2012-08-09 22:30,10,1394.75,1395.75,1394.5,1395.5,1322
20120901|2012-08-09 23:00,10,1395.5,1396,1395,1395.25,919
20120901|2012-08-09 23:30,10,1395.25,1395.5,1394.75,1395,999
20120901|2012-08-10 00:00,10,1395,1395.25,1394.5,1394.75,2651
20120901|2012-08-10 00:30,10,1395,1395.5,1394.5,1394.75,1747
20120901|2012-08-10 01:00,10,1394.75,1396.25,1394.75,1396,3503
20120901|2012-08-10 01:30,10,1396.25,1396.25,1394.5,1394.75,3339
20120901|2012-08-10 02:00,10,1394.75,1395.5,1393,1393.25,16113
20120901|2012-08-10 02:30,10,1393.25,1395,1393,1394.5,9292
20120901|2012-08-10 03:00,10,1394.75,1397.5,1394.5,1396.75,11656
20120901|2012-08-10 03:30,10,1396.75,1397.25,1396,1397.25,5020
20120901|2012-08-10 04:00,10,1397,1397.25,1396,1396.25,4494
20120901|2012-08-10 04:30,10,1396.25,1396.75,1395,1396,8226
20120901|2012-08-10 05:00,10,1395.75,1396.5,1395.25,1395.75,3781
20120901|2012-08-10 05:30,10,1396,1396,1394,1394.5,11068
20120901|2012-08-10 06:00,10,1394.5,1395,1393.5,1394.5,10692
20120901|2012-08-10 06:30,10,1394.5,1394.75,1393.75,1394,5131
20120901|2012-08-10 07:00,10,1394,1395.25,1394,1395,9441
20120901|2012-08-10 07:30,10,1395,1395.75,1393.5,1395.25,19775
20120901|2012-08-10 08:00,10,1395.5,1396,1394.25,1394.5,21406
20120901|2012-08-10 08:30,10,1394.5,1395.5,1392,1394.25,140357
20120901|2012-08-10 09:00,10,1394.25,1398,1393.25,1396.75,134232
20120901|2012-08-10 09:30,10,1396.75,1399,1396.5,1398,119279
20120901|2012-08-10 10:00,10,1398,1398.25,1393.5,1397.25,128037
20120901|2012-08-10 10:30,10,1397,1398.5,1395.75,1398,69646
20120901|2012-08-10 11:00,10,1397.75,1398.25,1396.75,1398,22906
20120901|2012-08-10 11:30,10,1398,1398.25,1396.5,1397,25319
20120901|2012-08-10 12:00,10,1397,1397.25,1395.5,1396.75,26303
20120901|2012-08-10 12:30,10,1396.75,1398.5,1396.5,1398,30036
20120901|2012-08-10 13:00,10,1398,1398.5,1396.75,1398,23638
20120901|2012-08-10 13:30,10,1398,1399,1397.5,1398.25,23765
20120901|2012-08-10 14:00,10,1398.25,1400.25,1398,1400,61747
20120901|2012-08-10 14:30,10,1400.25,1402.75,1399,1402.5,139612
20120901|2012-08-10 15:00,10,1402.25,1402.75,1401.5,1402,62790
20120901|2012-08-12 17:00,13,1400.5,1401.75,1400.25,1401,2927
20120901|2012-08-12 17:30,13,1401,1402.25,1401,1402,854
20120901|2012-08-12 18:00,13,1401.75,1401.75,1400.75,1401,746
20120901|2012-08-12 18:30,13,1400.75,1401.5,1400,1400.25,1273
20120901|2012-08-12 19:00,13,1400.25,1400.25,1398.75,1399.25,3272
20120901|2012-08-12 19:30,13,1399.25,1399.25,1398.25,1399,3028
20120901|2012-08-12 20:00,13,1399,1399,1397.75,1398,3189
20120901|2012-08-12 20:30,13,1398,1399.5,1397.75,1399,3026
20120901|2012-08-12 21:00,13,1399.25,1399.75,1398.75,1399.5,1265
20120901|2012-08-12 21:30,13,1399.5,1400,1399,1399,1406
20120901|2012-08-12 22:00,13,1399.25,1399.25,1398.25,1398.75,1326
20120901|2012-08-12 22:30,13,1398.5,1399,1398,1398,774
20120901|2012-08-12 23:00,13,1398,1398.75,1398,1398.5,832
20120901|2012-08-12 23:30,13,1398.5,1398.75,1397.75,1398.25,756
20120901|2012-08-13 00:00,13,1398.25,1398.75,1398,1398.25,1157
20120901|2012-08-13 00:30,13,1398.5,1398.5,1397.75,1397.75,1020
20120901|2012-08-13 01:00,13,1397.75,1398,1396.75,1397.25,4130
20120901|2012-08-13 01:30,13,1397.25,1398.5,1397,1398.5,2390
20120901|2012-08-13 02:00,13,1398.25,1399.75,1397.75,1398.5,10691
20120901|2012-08-13 02:30,13,1398.5,1399,1397,1398,9322
20120901|2012-08-13 03:00,13,1398,1398.75,1397.5,1398.25,6742
20120901|2012-08-13 03:30,13,1398.25,1399.75,1398,1399.25,6413
20120901|2012-08-13 04:00,13,1399.5,1401.75,1399.5,1401.25,14763
20120901|2012-08-13 04:30,13,1401.25,1401.5,1400,1400.25,5003
20120901|2012-08-13 05:00,13,1400.25,1402,1399.75,1401.75,9352
20120901|2012-08-13 05:30,13,1402,1402.5,1401.25,1402.25,6120
20120901|2012-08-13 06:00,13,1402.5,1404,1402.25,1402.75,13092
20120901|2012-08-13 06:30,13,1403,1403.25,1401.75,1402.25,11257
20120901|2012-08-13 07:00,13,1402.25,1402.5,1400.5,1401.25,11691
20120901|2012-08-13 07:30,13,1401.25,1402,1400.5,1401,12144
20120901|2012-08-13 08:00,13,1400.75,1401.25,1399,1399.5,21829
20120901|2012-08-13 08:30,13,1399.75,1402.25,1398.5,1400.75,115122
20120901|2012-08-13 09:00,13,1401,1401.75,1396.25,1397.75,108325
20120901|2012-08-13 09:30,13,1397.75,1397.75,1395.75,1395.75,117157
20120901|2012-08-13 10:00,13,1396,1397,1394.25,1395.75,118386
20120901|2012-08-13 10:30,13,1396,1397,1395.5,1396.25,53213
20120901|2012-08-13 11:00,13,1396.5,1397,1394.75,1395.5,69256
20120901|2012-08-13 11:30,13,1395.5,1398,1395,1397.75,50353
20120901|2012-08-13 12:00,13,1397.75,1398.25,1396.5,1397,37243
20120901|2012-08-13 12:30,13,1397,1398.75,1396.25,1397.75,33196
20120901|2012-08-13 13:00,13,1398,1400.75,1397.25,1400,54595
20120901|2012-08-13 13:30,13,1400,1402,1399.5,1400.75,39978
20120901|2012-08-13 14:00,13,1400.75,1401.5,1399.25,1399.25,27096
20120901|2012-08-13 14:30,13,1399.5,1401.75,1399,1401.75,101057
20120901|2012-08-13 15:00,13,1401.25,1403,1401.25,1402.5,62069
20120901|2012-08-13 15:30,14,1402,1402.5,1401.75,1402,4091
20120901|2012-08-13 16:00,14,1402,1403,1401.75,1402.75,1601
20120901|2012-08-13 17:00,14,1402.75,1402.75,1401.75,1401.75,1553
20120901|2012-08-13 17:30,14,1401.75,1402,1401.25,1401.5,869
20120901|2012-08-13 18:00,14,1401.5,1402.25,1401.5,1402,1072
20120901|2012-08-13 18:30,14,1402,1402.25,1401.25,1401.5,866
20120901|2012-08-13 19:00,14,1401.25,1402,1401.25,1401.75,1863
20120901|2012-08-13 19:30,14,1401.75,1402.75,1401.5,1402.5,1564
20120901|2012-08-13 20:00,14,1402.5,1407.25,1402.5,1404.75,14902
20120901|2012-08-13 20:30,14,1404.5,1405.25,1404.25,1404.75,1900
20120901|2012-08-13 21:00,14,1404.75,1405,1403.75,1404,2289
20120901|2012-08-13 21:30,14,1403.75,1404.75,1403.5,1404.5,1595
20120901|2012-08-13 22:00,14,1404.5,1404.75,1404,1404.5,662
20120901|2012-08-13 22:30,14,1404.25,1404.25,1403.5,1403.75,1255
20120901|2012-08-13 23:00,14,1403.75,1404.25,1403.25,1403.25,811
20120901|2012-08-13 23:30,14,1403.5,1404.25,1403,1404,1239
20120901|2012-08-14 00:00,14,1404,1404.75,1403.5,1404,1053
20120901|2012-08-14 00:30,14,1403.75,1405.25,1403.75,1405.25,1598
20120901|2012-08-14 01:00,14,1405.25,1406.25,1404.5,1405.75,4532
20120901|2012-08-14 01:30,14,1406,1406.25,1404.75,1404.75,2722
20120901|2012-08-14 02:00,14,1405,1406.75,1404.75,1406.5,12017
20120901|2012-08-14 02:30,14,1406.25,1407.75,1405.75,1407.25,11771
20120901|2012-08-14 03:00,14,1407.25,1407.75,1406.25,1406.75,6643
20120901|2012-08-14 03:30,14,1406.75,1407,1405.25,1405.75,8691
20120901|2012-08-14 04:00,14,1405.75,1407,1405.25,1406.75,10905
20120901|2012-08-14 04:30,14,1406.75,1407,1405,1405.5,5566
20120901|2012-08-14 05:00,14,1405.5,1406.25,1404.5,1406,7245
20120901|2012-08-14 05:30,14,1406,1406.25,1404.75,1405,6938
20120901|2012-08-14 06:00,14,1405,1405.5,1403.75,1404.5,7416
20120901|2012-08-14 06:30,14,1404.5,1405.5,1404.25,1405.5,10840
20120901|2012-08-14 07:00,14,1405.5,1406.5,1405,1406,16802
20120901|2012-08-14 07:30,14,1406.25,1409.5,1405,1406.75,75099
20120901|2012-08-14 08:00,14,1407,1408,1406.25,1407,26133
20120901|2012-08-14 08:30,14,1406.75,1407.75,1402.25,1404,170244
20120901|2012-08-14 09:00,14,1404,1405.75,1402.75,1403.75,139975
20120901|2012-08-14 09:30,14,1403.75,1405.25,1402,1404.75,148783
20120901|2012-08-14 10:00,14,1404.5,1405.5,1404,1405.25,81790
20120901|2012-08-14 10:30,14,1405,1407,1405,1406,63835
20120901|2012-08-14 11:00,14,1406,1406.5,1404.75,1405.75,39597
20120901|2012-08-14 11:30,14,1405.75,1406.5,1402.75,1404,56552
20120901|2012-08-14 12:00,14,1404,1404.5,1402.25,1403,30564
20120901|2012-08-14 12:30,14,1402.75,1404.25,1402.75,1403.75,25862
20120901|2012-08-14 13:00,14,1403.75,1404.25,1402.5,1403.5,26242
20120901|2012-08-14 13:30,14,1403.5,1404.5,1402.5,1404.5,28697
20120901|2012-08-14 14:00,14,1404.5,1404.5,1401.5,1402.25,61238
20120901|2012-08-14 14:30,14,1402.5,1402.5,1397.25,1401.25,186585
20120901|2012-08-14 15:00,14,1401.5,1402.75,1401,1401.25,67501
20120901|2012-08-14 15:30,15,1401.25,1401.5,1399.75,1400.75,5876
20120901|2012-08-14 16:00,15,1400.75,1400.75,1400.25,1400.75,968
20120901|2012-08-14 17:00,15,1400.25,1400.75,1400,1400.5,1516
20120901|2012-08-14 17:30,15,1400.25,1400.25,1399.75,1400,431
20120901|2012-08-14 18:00,15,1400,1400,1399.5,1399.75,965
20120901|2012-08-14 18:30,15,1400,1400.25,1399.75,1400.25,738
20120901|2012-08-14 19:00,15,1400.25,1400.75,1399.75,1399.75,1413
20120901|2012-08-14 19:30,15,1399.75,1399.75,1398.5,1398.5,2257
20120901|2012-08-14 20:00,15,1398.5,1398.75,1397.75,1398,2225
20120901|2012-08-14 20:30,15,1398,1398.25,1397.5,1398,2191
20120901|2012-08-14 21:00,15,1398.25,1398.75,1398,1398,2176
20120901|2012-08-14 21:30,15,1398,1399,1398,1398.75,1080
20120901|2012-08-14 22:00,15,1398.75,1398.75,1398.25,1398.25,611
20120901|2012-08-14 22:30,15,1398.5,1398.75,1397.75,1398,1438
20120901|2012-08-14 23:00,15,1398,1398.5,1397.75,1398.25,633
20120901|2012-08-14 23:30,15,1398.25,1398.25,1397.75,1398.25,759
20120901|2012-08-15 00:00,15,1398,1398.25,1397.5,1398,949
20120901|2012-08-15 00:30,15,1398.25,1399,1397.5,1398.75,2052
20120901|2012-08-15 01:00,15,1398.75,1400.25,1398.5,1400,3742
20120901|2012-08-15 01:30,15,1400,1400.75,1399.5,1399.5,3768
20120901|2012-08-15 02:00,15,1399.5,1400,1398.5,1399,10156
20120901|2012-08-15 02:30,15,1399,1399.25,1397.25,1398,8770
20120901|2012-08-15 03:00,15,1398,1399.75,1397,1399.25,15047
20120901|2012-08-15 03:30,15,1399.5,1400,1398.75,1399.5,8756
20120901|2012-08-15 04:00,15,1399.5,1400.5,1399.25,1399.75,5057
20120901|2012-08-15 04:30,15,1399.5,1400,1398.25,1399,5041
20120901|2012-08-15 05:00,15,1399,1399.5,1397.75,1399.25,8668
20120901|2012-08-15 05:30,15,1399,1399.25,1398.5,1398.75,6954
20120901|2012-08-15 06:00,15,1398.75,1399.75,1398.5,1398.5,11005
20120901|2012-08-15 06:30,15,1398.25,1399,1398,1398.5,10304
20120901|2012-08-15 07:00,15,1398.5,1399.75,1398,1398.5,13740
20120901|2012-08-15 07:30,15,1398.5,1400.5,1397.5,1398.75,30748
20120901|2012-08-15 08:00,15,1398.75,1400.25,1398.5,1400.25,19716
20120901|2012-08-15 08:30,15,1400.25,1404.75,1399.25,1403.75,134775
20120901|2012-08-15 09:00,15,1403.75,1404.75,1402.5,1403.25,81537
20120901|2012-08-15 09:30,15,1403.25,1404,1400.75,1402.5,138258
20120901|2012-08-15 10:00,15,1402.5,1404,1401.5,1402,81298
20120901|2012-08-15 10:30,15,1402,1403.5,1401.75,1403.5,55412
20120901|2012-08-15 11:00,15,1403.5,1404.25,1402.75,1404,25073
20120901|2012-08-15 11:30,15,1403.75,1404.25,1403,1403.25,26392
20120901|2012-08-15 12:00,15,1403.5,1403.5,1402.25,1402.5,16860
20120901|2012-08-15 12:30,15,1402.25,1403,1401.75,1402,20563
20120901|2012-08-15 13:00,15,1401.75,1403.25,1401.5,1403,30249
20120901|2012-08-15 13:30,15,1403.25,1405.75,1402.25,1404.75,64653
20120901|2012-08-15 14:00,15,1404.5,1405,1402.75,1403.5,43457
20120901|2012-08-15 14:30,15,1403.25,1404,1402.25,1403,95853
20120901|2012-08-15 15:00,15,1403,1404.5,1402.75,1403.25,63314
20120901|2012-08-15 15:30,16,1403.5,1404.75,1403.25,1404.5,4470
20120901|2012-08-15 16:00,16,1404.5,1404.5,1403.5,1404,2574
20120901|2012-08-15 17:00,16,1403.75,1404.25,1403.25,1404.25,968
20120901|2012-08-15 17:30,16,1404.25,1404.25,1403.75,1403.75,325
20120901|2012-08-15 18:00,16,1404,1404.25,1403.75,1403.75,260
20120901|2012-08-15 18:30,16,1403.75,1404,1403.5,1404,337
20120901|2012-08-15 19:00,16,1403.75,1405.25,1403.5,1405,1906
20120901|2012-08-15 19:30,16,1405,1405.5,1404.5,1405,1716
20120901|2012-08-15 20:00,16,1404.75,1405.25,1403.75,1403.75,1665
20120901|2012-08-15 20:30,16,1404,1405.5,1403.75,1405,3345
20120901|2012-08-15 21:00,16,1405,1406.75,1404.75,1405.75,5275
20120901|2012-08-15 21:30,16,1405.75,1406.75,1405.25,1405.25,2087
20120901|2012-08-15 22:00,16,1405.5,1405.75,1405.25,1405.5,881
20120901|2012-08-15 22:30,16,1405.5,1406,1404.75,1405.75,2594
20120901|2012-08-15 23:00,16,1406,1406.75,1405.25,1406,3230
20120901|2012-08-15 23:30,16,1406,1406.5,1405.75,1405.75,1357
20120901|2012-08-16 00:00,16,1405.75,1407.25,1405.5,1406.75,2635
20120901|2012-08-16 00:30,16,1406.75,1407.75,1406.25,1407.5,2761
20120901|2012-08-16 01:00,16,1407.25,1407.5,1405.25,1405.5,5171
20120901|2012-08-16 01:30,16,1405.75,1405.75,1404,1404.75,3138
20120901|2012-08-16 02:00,16,1404.5,1405,1403,1403.75,11087
20120901|2012-08-16 02:30,16,1403.5,1404,1403,1403.5,8897
20120901|2012-08-16 03:00,16,1403.5,1404.5,1403.25,1404.5,7845
20120901|2012-08-16 03:30,16,1404.5,1405.5,1404,1404.5,7601
20120901|2012-08-16 04:00,16,1404.25,1405,1404,1404.75,5487
20120901|2012-08-16 04:30,16,1404.75,1405,1404,1404.75,4648
20120901|2012-08-16 05:00,16,1404.5,1404.75,1403.75,1403.75,4026
20120901|2012-08-16 05:30,16,1404,1405.25,1403.5,1405.25,6037
20120901|2012-08-16 06:00,16,1405.25,1406.5,1405,1405.75,12557
20120901|2012-08-16 06:30,16,1405.75,1406.25,1405.25,1405.5,8096
20120901|2012-08-16 07:00,16,1405.5,1407.25,1405.5,1407,14692
20120901|2012-08-16 07:30,16,1406.75,1407.75,1405.25,1406,30336
20120901|2012-08-16 08:00,16,1406,1406.25,1405.25,1405.25,17595
20120901|2012-08-16 08:30,16,1405.25,1406.75,1402.75,1403.5,124012
20120901|2012-08-16 09:00,16,1403.5,1405,1401.75,1404.5,112944
20120901|2012-08-16 09:30,16,1404.5,1408,1404.5,1407.25,139768
20120901|2012-08-16 10:00,16,1407.25,1408.75,1406.5,1408.25,123893
20120901|2012-08-16 10:30,16,1408.25,1411.5,1407.75,1410.75,123908
20120901|2012-08-16 11:00,16,1411,1411.75,1410,1411,50673
20120901|2012-08-16 11:30,16,1411,1412.25,1410,1411.75,40078
20120901|2012-08-16 12:00,16,1411.75,1413,1411.5,1412.25,40748
20120901|2012-08-16 12:30,16,1412.25,1412.75,1411.25,1412,44791
20120901|2012-08-16 13:00,16,1412.25,1413.5,1411.75,1413.25,67995
20120901|2012-08-16 13:30,16,1413,1415.5,1413,1414,96035
20120901|2012-08-16 14:00,16,1414,1415.5,1413,1415.25,62566
20120901|2012-08-16 14:30,16,1415,1415.25,1412,1413.75,140147
20120901|2012-08-16 15:00,16,1413.75,1414,1412.5,1413.75,77004
20120901|2012-08-16 15:30,17,1413.75,1415,1413.5,1414,8837
20120901|2012-08-16 16:00,17,1414,1414.25,1413.75,1414,1177
20120901|2012-08-16 17:00,17,1413.5,1414,1413.5,1413.5,1054
20120901|2012-08-16 17:30,17,1413.5,1414,1413.5,1413.75,667
20120901|2012-08-16 18:00,17,1413.75,1414,1413.5,1414,657
20120901|2012-08-16 18:30,17,1413.75,1414,1413.25,1413.75,1128
20120901|2012-08-16 19:00,17,1413.75,1413.75,1412.5,1412.75,3176
20120901|2012-08-16 19:30,17,1412.75,1412.75,1412,1412,2016
20120901|2012-08-16 20:00,17,1412.25,1413.5,1412,1413,2971
20120901|2012-08-16 20:30,17,1413,1414,1412,1412.25,2619
20120901|2012-08-16 21:00,17,1412.25,1413,1412,1412.25,1413
20120901|2012-08-16 21:30,17,1412.25,1413.25,1412,1412.5,1859
20120901|2012-08-16 22:00,17,1412.5,1412.75,1412,1412.25,913
20120901|2012-08-16 22:30,17,1412.25,1412.75,1412,1412.5,1105
20120901|2012-08-16 23:00,17,1412.25,1412.5,1412,1412.25,985
20120901|2012-08-16 23:30,17,1412.25,1412.75,1411.75,1412,2390
20120901|2012-08-17 00:00,17,1412.25,1412.75,1412,1412.5,1059
20120901|2012-08-17 00:30,17,1412.75,1412.75,1411.75,1411.75,1966
20120901|2012-08-17 01:00,17,1412,1413.5,1411.75,1413,3083
20120901|2012-08-17 01:30,17,1413,1413.75,1412.75,1413.5,3338
20120901|2012-08-17 02:00,17,1413.5,1414,1411.5,1412.75,16392
20120901|2012-08-17 02:30,17,1412.75,1413.5,1411.5,1411.75,14501
20120901|2012-08-17 03:00,17,1411.5,1412.5,1411.25,1411.75,7392
20120901|2012-08-17 03:30,17,1412,1413,1411.25,1412.25,9510
20120901|2012-08-17 04:00,17,1412.5,1413,1412.5,1412.75,6843
20120901|2012-08-17 04:30,17,1413,1413.75,1412.25,1412.25,11947
20120901|2012-08-17 05:00,17,1412.25,1412.75,1411.75,1412.5,6620
20120901|2012-08-17 05:30,17,1412.5,1412.75,1411,1412,6408
20120901|2012-08-17 06:00,17,1412,1412.25,1411,1411.75,8845
20120901|2012-08-17 06:30,17,1411.5,1412.5,1410.75,1411.5,17706
20120901|2012-08-17 07:00,17,1411.5,1412.75,1411,1412,17780
20120901|2012-08-17 07:30,17,1411.75,1412.5,1411.5,1412.25,12183
20120901|2012-08-17 08:00,17,1412.5,1416.5,1412.25,1416,57372
20120901|2012-08-17 08:30,17,1416.25,1416.5,1412.75,1415,157238
20120901|2012-08-17 09:00,17,1415,1415.5,1413,1413.25,94425
20120901|2012-08-17 09:30,17,1413.25,1414.25,1412.25,1413.25,66874
20120901|2012-08-17 10:00,17,1413.25,1414,1412.25,1413.25,80473
20120901|2012-08-17 10:30,17,1413.5,1415.25,1412.75,1415,56868
20120901|2012-08-17 11:00,17,1415,1415,1414,1414.25,37871
20120901|2012-08-17 11:30,17,1414.25,1414.5,1412.5,1413,41235
20120901|2012-08-17 12:00,17,1413.25,1414,1413,1413.5,23326
20120901|2012-08-17 12:30,17,1413.5,1414.5,1413.25,1413.75,19965
20120901|2012-08-17 13:00,17,1413.75,1414.75,1413.25,1414.5,26541
20120901|2012-08-17 13:30,17,1414.25,1415,1414,1414.75,18577
20120901|2012-08-17 14:00,17,1414.75,1415.5,1414,1414.5,41987
20120901|2012-08-17 14:30,17,1414.5,1416.75,1413.25,1415.5,126541
20120901|2012-08-17 15:00,17,1415.25,1416.75,1414.75,1415.5,80340
20120901|2012-08-19 17:00,20,1415,1417.5,1414.75,1416.5,7354
20120901|2012-08-19 17:30,20,1416.5,1416.5,1415,1415.25,2292
20120901|2012-08-19 18:00,20,1415.25,1415.5,1415,1415.5,1050
20120901|2012-08-19 18:30,20,1415.5,1416,1415.25,1415.25,1412
20120901|2012-08-19 19:00,20,1415,1415.5,1414.5,1415.25,2735
20120901|2012-08-19 19:30,20,1415.25,1416,1415,1415.75,1601
20120901|2012-08-19 20:00,20,1415.5,1416,1414.5,1414.75,3343
20120901|2012-08-19 20:30,20,1415,1415.5,1414.5,1414.75,1747
20120901|2012-08-19 21:00,20,1414.75,1415,1413.75,1414.5,2288
20120901|2012-08-19 21:30,20,1414.5,1415,1414.25,1414.75,883
20120901|2012-08-19 22:00,20,1414.75,1415.5,1414.75,1415.25,1081
20120901|2012-08-19 22:30,20,1415,1415.25,1414.5,1414.75,926
20120901|2012-08-19 23:00,20,1414.75,1415,1414.5,1415,554
20120901|2012-08-19 23:30,20,1415,1415.25,1414.5,1414.75,824
20120901|2012-08-20 00:00,20,1414.75,1415,1414.25,1414.75,1144
20120901|2012-08-20 00:30,20,1414.75,1415.25,1414.75,1415,954
20120901|2012-08-20 01:00,20,1415,1416,1414.75,1415.5,2246
20120901|2012-08-20 01:30,20,1415.75,1416.25,1415.25,1416,3559
20120901|2012-08-20 02:00,20,1415.75,1417,1415,1415.5,14862
20120901|2012-08-20 02:30,20,1415.5,1416.25,1415.25,1416.25,6168
20120901|2012-08-20 03:00,20,1416,1416.75,1415.75,1416.25,7921
20120901|2012-08-20 03:30,20,1416.25,1417,1415.75,1416.75,8628
20120901|2012-08-20 04:00,20,1416.75,1418,1416.5,1417.5,11074
20120901|2012-08-20 04:30,20,1417.25,1417.75,1416.75,1417.5,11004
20120901|2012-08-20 05:00,20,1417.5,1417.5,1415.5,1417,13838
20120901|2012-08-20 05:30,20,1417,1417,1416,1416.25,6016
20120901|2012-08-20 06:00,20,1416.25,1416.5,1414.5,1414.75,14649
20120901|2012-08-20 06:30,20,1414.5,1415,1413.25,1414,21011
20120901|2012-08-20 07:00,20,1414,1414.75,1413.5,1414,10692
20120901|2012-08-20 07:30,20,1414,1414.25,1413.25,1413.25,19088
20120901|2012-08-20 08:00,20,1413.25,1414,1412,1413.5,20977
20120901|2012-08-20 08:30,20,1413.25,1415,1411,1412,144802
20120901|2012-08-20 09:00,20,1412,1412.5,1409.5,1410.75,124157
20120901|2012-08-20 09:30,20,1411,1412.5,1409.75,1412,101050
20120901|2012-08-20 10:00,20,1412.25,1413,1411.25,1411.25,83862
20120901|2012-08-20 10:30,20,1411.25,1414.25,1411,1413.25,73444
20120901|2012-08-20 11:00,20,1413.25,1414.75,1413,1414,35021
20120901|2012-08-20 11:30,20,1414,1414,1412.75,1413.25,29565
20120901|2012-08-20 12:00,20,1413,1414,1413,1413.5,15377
20120901|2012-08-20 12:30,20,1413.25,1413.5,1412.25,1413.5,27574
20120901|2012-08-20 13:00,20,1413.5,1415,1412.5,1414.75,33826
20120901|2012-08-20 13:30,20,1414.5,1415.75,1413.75,1414.5,37187
20120901|2012-08-20 14:00,20,1414.5,1415,1413.5,1415,25278
20120901|2012-08-20 14:30,20,1415,1416,1414.25,1415.5,89424
20120901|2012-08-20 15:00,20,1415.5,1416.25,1414.25,1414.75,51710
20120901|2012-08-20 15:30,21,1414.75,1415.25,1414.5,1415,4514
20120901|2012-08-20 16:00,21,1415,1416,1415,1415.5,2311
20120901|2012-08-20 17:00,21,1415.25,1416,1415.25,1415.5,1528
20120901|2012-08-20 17:30,21,1415.5,1416,1415.25,1415.5,700
20120901|2012-08-20 18:00,21,1415.5,1415.5,1415,1415,326
20120901|2012-08-20 18:30,21,1415,1415.5,1415,1415.25,451
20120901|2012-08-20 19:00,21,1415.25,1415.5,1414.75,1415,1250
20120901|2012-08-20 19:30,21,1414.75,1415,1414.5,1414.75,1355
20120901|2012-08-20 20:00,21,1414.5,1414.75,1414,1414.25,2320
20120901|2012-08-20 20:30,21,1414.25,1415,1413.75,1414.75,2686
20120901|2012-08-20 21:00,21,1415,1415.75,1415,1415.5,1591
20120901|2012-08-20 21:30,21,1415.5,1415.5,1415.25,1415.25,437
20120901|2012-08-20 22:00,21,1415.25,1415.75,1415,1415,1437
20120901|2012-08-20 22:30,21,1415,1415.25,1414.5,1414.75,1500
20120901|2012-08-20 23:00,21,1414.75,1415.5,1414.5,1415.5,2052
20120901|2012-08-20 23:30,21,1415.5,1415.75,1415,1415.25,910
20120901|2012-08-21 00:00,21,1415.25,1415.75,1415,1415.25,854
20120901|2012-08-21 00:30,21,1415,1415.5,1414.5,1414.75,1531
20120901|2012-08-21 01:00,21,1414.5,1415.75,1414.25,1415.25,3149
20120901|2012-08-21 01:30,21,1415.5,1416,1415.25,1415.5,1428
20120901|2012-08-21 02:00,21,1415.5,1418.75,1415,1418.5,20117
20120901|2012-08-21 02:30,21,1418.5,1419.25,1417.75,1417.75,17213
20120901|2012-08-21 03:00,21,1417.75,1419.25,1417.75,1418.25,7438
20120901|2012-08-21 03:30,21,1418.25,1418.5,1417,1417.5,9080
20120901|2012-08-21 04:00,21,1417.5,1418.25,1417.25,1417.5,4773
20120901|2012-08-21 04:30,21,1417.5,1418,1416.75,1416.75,5973
20120901|2012-08-21 05:00,21,1416.75,1418,1416.75,1417.5,6072
20120901|2012-08-21 05:30,21,1417.5,1418.25,1417.25,1417.75,6017
20120901|2012-08-21 06:00,21,1417.75,1417.75,1417,1417.25,9759
20120901|2012-08-21 06:30,21,1417.25,1418.5,1417.25,1418,9108
20120901|2012-08-21 07:00,21,1418.25,1418.5,1417,1417.5,14902
20120901|2012-08-21 07:30,21,1417.5,1420,1417.5,1419.75,32836
20120901|2012-08-21 08:00,21,1419.75,1419.75,1418.5,1419,21960
20120901|2012-08-21 08:30,21,1419,1421.25,1418.25,1421,143478
20120901|2012-08-21 09:00,21,1421,1423.25,1421,1423,129775
20120901|2012-08-21 09:30,21,1423.25,1424.75,1422.5,1422.75,171836
20120901|2012-08-21 10:00,21,1422.75,1423.5,1419.5,1420.25,182283
20120901|2012-08-21 10:30,21,1420,1420.5,1417.5,1418,105479
20120901|2012-08-21 11:00,21,1418,1419,1416.75,1417.75,90749
20120901|2012-08-21 11:30,21,1417.75,1418.5,1416,1417,45458
20120901|2012-08-21 12:00,21,1416.75,1417.25,1415.25,1415.25,52196
20120901|2012-08-21 12:30,21,1415.25,1415.75,1412.5,1414.25,63193
20120901|2012-08-21 13:00,21,1414.5,1415.25,1413,1413.5,49305
20120901|2012-08-21 13:30,21,1413.5,1414.25,1411.25,1412.5,71677
20120901|2012-08-21 14:00,21,1412.5,1412.5,1408,1409.25,134695
20120901|2012-08-21 14:30,21,1409.25,1411.75,1409,1411.5,132215
20120901|2012-08-21 15:00,21,1411.5,1412.75,1410.25,1412.5,89512
20120901|2012-08-21 15:30,22,1412.75,1413.5,1411.75,1412,6685
20120901|2012-08-21 16:00,22,1412,1412.25,1411.25,1412,2288
20120901|2012-08-21 17:00,22,1412,1412.25,1410.5,1411,4102
20120901|2012-08-21 17:30,22,1411,1411.5,1410.5,1410.75,1330
20120901|2012-08-21 18:00,22,1410.75,1411.25,1410.5,1411,290
20120901|2012-08-21 18:30,22,1411,1411.25,1410.25,1410.75,1457
20120901|2012-08-21 19:00,22,1410.75,1410.75,1408.5,1408.75,6157
20120901|2012-08-21 19:30,22,1408.75,1409.25,1408,1408.75,3665
20120901|2012-08-21 20:00,22,1408.75,1409.25,1408.25,1408.5,2779
20120901|2012-08-21 20:30,22,1408.75,1409,1406.5,1407,9884
20120901|2012-08-21 21:00,22,1407,1407.5,1406.5,1407,4027
20120901|2012-08-21 21:30,22,1407.25,1408.75,1406.75,1408.25,2578
20120901|2012-08-21 22:00,22,1408.25,1408.5,1406.75,1407.25,3960
20120901|2012-08-21 22:30,22,1407.5,1408.25,1406.5,1408,2805
20120901|2012-08-21 23:00,22,1408.25,1408.75,1408,1408.25,1607
20120901|2012-08-21 23:30,22,1408.25,1409.25,1408.25,1409,1122
20120901|2012-08-22 00:00,22,1409.25,1409.25,1408.25,1408.5,1278
20120901|2012-08-22 00:30,22,1408.75,1409.25,1408.25,1408.75,1427
20120901|2012-08-22 01:00,22,1409,1409.75,1408.25,1408.75,3755
20120901|2012-08-22 01:30,22,1409,1410,1408.5,1410,3084
20120901|2012-08-22 02:00,22,1410,1410,1407.5,1408.75,17962
20120901|2012-08-22 02:30,22,1408.5,1409,1407.5,1408.5,13709
20120901|2012-08-22 03:00,22,1408.5,1410,1407.75,1409.5,12793
20120901|2012-08-22 03:30,22,1409.25,1411.5,1409.25,1410.5,9842
20120901|2012-08-22 04:00,22,1410.5,1410.75,1409,1409.75,7847
20120901|2012-08-22 04:30,22,1409.75,1410,1408.75,1409.75,4881
20120901|2012-08-22 05:00,22,1409.75,1410.5,1408.75,1410.5,5578
20120901|2012-08-22 05:30,22,1410.25,1411,1408,1408.5,9873
20120901|2012-08-22 06:00,22,1408.25,1408.5,1407.75,1408,11199
20120901|2012-08-22 06:30,22,1407.75,1409,1407.75,1408.75,10445
20120901|2012-08-22 07:00,22,1408.75,1409.75,1408.75,1409.5,10481
20120901|2012-08-22 07:30,22,1409.5,1410.5,1407,1408.5,29592
20120901|2012-08-22 08:00,22,1408.5,1409.25,1407,1407.75,24818
20120901|2012-08-22 08:30,22,1407.75,1411,1406,1409.75,182277
20120901|2012-08-22 09:00,22,1409.75,1410.75,1408.25,1410.5,109544
20120901|2012-08-22 09:30,22,1410.5,1411.25,1406.75,1407,149562
20120901|2012-08-22 10:00,22,1406.75,1408.75,1405.5,1406.5,136518
20120901|2012-08-22 10:30,22,1406.75,1408,1405.5,1408,65868
20120901|2012-08-22 11:00,22,1407.75,1408.25,1406,1407,36989
20120901|2012-08-22 11:30,22,1406.75,1407,1404.25,1404.75,61125
20120901|2012-08-22 12:00,22,1404.75,1407,1404.5,1406.5,28594
20120901|2012-08-22 12:30,22,1406.75,1407.75,1405.5,1406.25,29660
20120901|2012-08-22 13:00,22,1406,1411.5,1406,1408.5,185700
20120901|2012-08-22 13:30,22,1408.5,1413.75,1407.75,1413.25,112370
20120901|2012-08-22 14:00,22,1413.25,1414.25,1410.75,1411.75,86313
20120901|2012-08-22 14:30,22,1411.75,1413.25,1410.75,1411.75,135289
20120901|2012-08-22 15:00,22,1411.75,1413,1411.5,1412.5,61283
20120901|2012-08-22 15:30,23,1412.25,1412.5,1411.25,1412.25,6024
20120901|2012-08-22 16:00,23,1412.25,1412.75,1411.75,1412,2434
20120901|2012-08-22 17:00,23,1412,1412.5,1411.25,1412.5,1622
20120901|2012-08-22 17:30,23,1412.5,1412.5,1411.5,1412.25,1860
20120901|2012-08-22 18:00,23,1412.25,1412.75,1411.5,1412,941
20120901|2012-08-22 18:30,23,1411.75,1413.25,1411.75,1413,1280
20120901|2012-08-22 19:00,23,1413,1413.25,1411.75,1412.25,2542
20120901|2012-08-22 19:30,23,1412.25,1414.5,1412.25,1414.25,5132
20120901|2012-08-22 20:00,23,1414.25,1416.75,1414,1416.5,7850
20120901|2012-08-22 20:30,23,1416.5,1417.25,1416.25,1417,5710
20120901|2012-08-22 21:00,23,1417,1417.25,1416,1416,3538
20120901|2012-08-22 21:30,23,1416,1416,1414.5,1415.75,9316
20120901|2012-08-22 22:00,23,1415.75,1417.5,1415.5,1417,2565
20120901|2012-08-22 22:30,23,1417,1417.5,1416.5,1417.25,2923
20120901|2012-08-22 23:00,23,1417,1417.5,1416.25,1416.75,1312
20120901|2012-08-22 23:30,23,1416.5,1417.25,1416.25,1416.25,1036
20120901|2012-08-23 00:00,23,1416.25,1416.75,1416,1416.25,1149
20120901|2012-08-23 00:30,23,1416,1417.25,1416,1416.75,3183
20120901|2012-08-23 01:00,23,1417,1417,1415.25,1415.25,4283
20120901|2012-08-23 01:30,23,1415.5,1417,1415.25,1416.5,3580
20120901|2012-08-23 02:00,23,1416.75,1418,1416,1416.75,16868
20120901|2012-08-23 02:30,23,1416.5,1417.25,1415.25,1415.25,13785
20120901|2012-08-23 03:00,23,1415.25,1416,1413,1413.75,16617
20120901|2012-08-23 03:30,23,1413.75,1415,1413.25,1414.75,16543
20120901|2012-08-23 04:00,23,1414.75,1417,1414.75,1416.25,13037
20120901|2012-08-23 04:30,23,1416,1417,1415.75,1416.75,8310
20120901|2012-08-23 05:00,23,1416.5,1416.75,1415.5,1416,5257
20120901|2012-08-23 05:30,23,1416.25,1416.25,1415,1415.75,5969
20120901|2012-08-23 06:00,23,1415.5,1415.75,1413,1414.25,20634
20120901|2012-08-23 06:30,23,1414.25,1414.75,1410.5,1411.25,21335
20120901|2012-08-23 07:00,23,1411.5,1412.25,1410.25,1411.5,23889
20120901|2012-08-23 07:30,23,1411,1411.5,1407.5,1408,45412
20120901|2012-08-23 08:00,23,1408,1409.25,1407.5,1408.5,20341
20120901|2012-08-23 08:30,23,1408.25,1408.5,1402.75,1403.75,185400
20120901|2012-08-23 09:00,23,1403.5,1405.25,1401.5,1404.25,151824
20120901|2012-08-23 09:30,23,1404,1406.75,1403.25,1405.25,141460
20120901|2012-08-23 10:00,23,1405.25,1407,1403.25,1406.25,97615
20120901|2012-08-23 10:30,23,1406.5,1406.75,1403.75,1404.75,66039
20120901|2012-08-23 11:00,23,1404.75,1405.25,1401.5,1403,88217
20120901|2012-08-23 11:30,23,1402.75,1404.25,1401.5,1402,41749
20120901|2012-08-23 12:00,23,1401.75,1402,1398,1398.75,81504
20120901|2012-08-23 12:30,23,1399,1400.75,1398.5,1400,41518
20120901|2012-08-23 13:00,23,1400,1400.75,1399.5,1400,27386
20120901|2012-08-23 13:30,23,1400,1402.75,1399.5,1401,43819
20120901|2012-08-23 14:00,23,1401.25,1403,1399.75,1401.25,75968
20120901|2012-08-23 14:30,23,1401.25,1402.25,1399,1400.75,138447
20120901|2012-08-23 15:00,23,1400.5,1401,1399.5,1400,68654
20120901|2012-08-23 15:30,24,1399.75,1400.75,1399.25,1400.25,10166
20120901|2012-08-23 16:00,24,1400.25,1401.25,1400,1401,1392
20120901|2012-08-23 17:00,24,1401.25,1401.75,1401,1401.25,1678
20120901|2012-08-23 17:30,24,1401.5,1401.75,1401,1401.25,1104
20120901|2012-08-23 18:00,24,1401.25,1402,1401.25,1401.25,796
20120901|2012-08-23 18:30,24,1401.25,1401.75,1401,1401.25,1087
20120901|2012-08-23 19:00,24,1401.25,1402,1401,1401,2892
20120901|2012-08-23 19:30,24,1401.25,1401.25,1400,1400.5,2301
20120901|2012-08-23 20:00,24,1400.5,1401.5,1400,1400.75,2889
20120901|2012-08-23 20:30,24,1401,1401.5,1400.25,1400.5,2236
20120901|2012-08-23 21:00,24,1400.5,1401.75,1400.5,1401.5,1279
20120901|2012-08-23 21:30,24,1401.5,1401.75,1401,1401.25,1018
20120901|2012-08-23 22:00,24,1401.25,1401.25,1400.25,1400.75,1143
20120901|2012-08-23 22:30,24,1400.5,1401,1400,1401,1046
20120901|2012-08-23 23:00,24,1400.75,1401.25,1400.5,1401,820
20120901|2012-08-23 23:30,24,1401,1401,1400,1400.5,1540
20120901|2012-08-24 00:00,24,1400.5,1401.5,1400.25,1401.25,1856
20120901|2012-08-24 00:30,24,1401.25,1402.25,1401,1402,1554
20120901|2012-08-24 01:00,24,1402,1402.5,1400.75,1402,6510
20120901|2012-08-24 01:30,24,1401.75,1402,1400.25,1401,5199
20120901|2012-08-24 02:00,24,1401,1401.5,1398.25,1399,22332
20120901|2012-08-24 02:30,24,1398.75,1399.5,1398.25,1398.75,10465
20120901|2012-08-24 03:00,24,1399,1399.75,1398,1398.75,8122
20120901|2012-08-24 03:30,24,1398.75,1400.75,1398.25,1400,8747
20120901|2012-08-24 04:00,24,1400.25,1401,1399.5,1399.5,5068
20120901|2012-08-24 04:30,24,1399.75,1400.25,1399.5,1399.75,5071
20120901|2012-08-24 05:00,24,1399.75,1400.25,1398.75,1399.5,6396
20120901|2012-08-24 05:30,24,1399.5,1399.5,1398.25,1398.75,5082
20120901|2012-08-24 06:00,24,1398.75,1399.5,1396.25,1396.75,15579
20120901|2012-08-24 06:30,24,1396.5,1397.75,1396.25,1397.5,10909
20120901|2012-08-24 07:00,24,1397.75,1399.75,1397,1399,16668
20120901|2012-08-24 07:30,24,1399,1399.5,1395.25,1396,50463
20120901|2012-08-24 08:00,24,1395.75,1398,1395.75,1396.75,33368
20120901|2012-08-24 08:30,24,1396.5,1398.5,1395.5,1396.25,111385
20120901|2012-08-24 09:00,24,1396.25,1399.5,1395.75,1398.25,92332
20120901|2012-08-24 09:30,24,1398.25,1403.25,1398.25,1402,171391
20120901|2012-08-24 10:00,24,1402.25,1408,1402,1406.75,252215
20120901|2012-08-24 10:30,24,1406.75,1408,1405.25,1405.5,102704
20120901|2012-08-24 11:00,24,1405.5,1407.75,1405.25,1407.5,53335
20120901|2012-08-24 11:30,24,1407.25,1408.5,1407,1408.25,50658
20120901|2012-08-24 12:00,24,1408,1408.25,1407,1407.75,31159
20120901|2012-08-24 12:30,24,1407.5,1411,1407.5,1409.5,65137
20120901|2012-08-24 13:00,24,1409.75,1409.75,1408.25,1409,23113
20120901|2012-08-24 13:30,24,1409,1409,1407,1407.75,31072
20120901|2012-08-24 14:00,24,1407.75,1409.5,1406.75,1409.25,45862
20120901|2012-08-24 14:30,24,1409,1412,1407.5,1408.75,164709
20120901|2012-08-24 15:00,24,1409,1410.75,1408.75,1410.5,69210
20120901|2012-08-26 17:00,27,1410,1413,1409.75,1411.75,6565
20120901|2012-08-26 17:30,27,1412,1412.5,1411.75,1412.25,774
20120901|2012-08-26 18:00,27,1412.25,1413.25,1412.25,1412.25,1419
20120901|2012-08-26 18:30,27,1412.5,1412.75,1410.5,1410.75,2584
20120901|2012-08-26 19:00,27,1410.75,1411.5,1410.25,1411.25,3067
20120901|2012-08-26 19:30,27,1411.25,1412.5,1410.75,1412.25,2340
20120901|2012-08-26 20:00,27,1412,1412.75,1410.5,1411.5,3871
20120901|2012-08-26 20:30,27,1411.5,1412,1410.75,1411,3691
20120901|2012-08-26 21:00,27,1411.25,1411.5,1410.25,1411,2128
20120901|2012-08-26 21:30,27,1410.75,1412,1410.5,1411.75,1620
20120901|2012-08-26 22:00,27,1411.75,1411.75,1411,1411,1141
20120901|2012-08-26 22:30,27,1411.25,1412,1411,1411.75,1182
20120901|2012-08-26 23:00,27,1411.5,1412.25,1411,1411.25,962
20120901|2012-08-26 23:30,27,1411.25,1411.75,1411,1411.25,743
20120901|2012-08-27 00:00,27,1411.25,1411.5,1410.25,1410.5,1414
20120901|2012-08-27 00:30,27,1410.75,1411,1409.75,1410,1753
20120901|2012-08-27 01:00,27,1410,1410.25,1409.25,1409.25,2636
20120901|2012-08-27 01:30,27,1409.25,1409.75,1409,1409.5,2984
20120901|2012-08-27 02:00,27,1409.5,1411.25,1408.75,1410.5,8952
20120901|2012-08-27 02:30,27,1410.75,1411,1409.5,1410.5,5930
20120901|2012-08-27 03:00,27,1410.5,1412.5,1410.25,1411.75,6360
20120901|2012-08-27 03:30,27,1412,1412,1411.5,1411.75,2531
20120901|2012-08-27 04:00,27,1411.75,1411.75,1409.75,1410.5,5124
20120901|2012-08-27 04:30,27,1410.5,1411.75,1410.5,1410.5,2822
20120901|2012-08-27 05:00,27,1410.5,1413.5,1410.5,1413,9007
20120901|2012-08-27 05:30,27,1413,1414,1412.75,1413.5,5072
20120901|2012-08-27 06:00,27,1413.5,1413.75,1412.5,1413.5,5463
20120901|2012-08-27 06:30,27,1413.5,1414.25,1413,1413.25,12634
20120901|2012-08-27 07:00,27,1413.25,1416,1413.25,1414.75,23853
20120901|2012-08-27 07:30,27,1414.75,1415,1412.75,1413,18653
20120901|2012-08-27 08:00,27,1413.25,1413.75,1412.25,1412.75,13379
20120901|2012-08-27 08:30,27,1412.5,1412.75,1408,1408,120767
20120901|2012-08-27 09:00,27,1408,1409.75,1407.25,1409.25,76975
20120901|2012-08-27 09:30,27,1409,1409.5,1407.5,1409,55508
20120901|2012-08-27 10:00,27,1408.75,1413.75,1408.5,1413.75,113024
20120901|2012-08-27 10:30,27,1413.75,1414.5,1412.25,1412.75,50934
20120901|2012-08-27 11:00,27,1412.75,1413.75,1411.75,1412.25,24215
20120901|2012-08-27 11:30,27,1412,1412.75,1411.75,1412.5,15817
20120901|2012-08-27 12:00,27,1412.25,1413.5,1412,1413,15822
20120901|2012-08-27 12:30,27,1413.25,1413.25,1410.75,1411.25,23173
20120901|2012-08-27 13:00,27,1411.5,1411.75,1410,1411.75,17985
20120901|2012-08-27 13:30,27,1411.75,1412.75,1411.25,1411.75,18254
20120901|2012-08-27 14:00,27,1411.75,1412,1409,1409.75,36796
20120901|2012-08-27 14:30,27,1410,1410.25,1407,1408.75,127060
20120901|2012-08-27 15:00,27,1409,1409,1408,1408,47504
20120901|2012-08-27 15:30,28,1408.25,1408.5,1407.5,1408,2950
20120901|2012-08-27 16:00,28,1408,1408.75,1408,1408.5,778
20120901|2012-08-27 17:00,28,1408.5,1408.75,1408.25,1408.75,913
20120901|2012-08-27 17:30,28,1408.5,1408.75,1408.5,1408.5,170
20120901|2012-08-27 18:00,28,1408.75,1408.75,1408.5,1408.75,147
20120901|2012-08-27 18:30,28,1408.5,1409.5,1408.25,1409,1128
20120901|2012-08-27 19:00,28,1409,1409.25,1408.25,1408.5,1296
20120901|2012-08-27 19:30,28,1408.75,1408.75,1406.5,1406.5,3692
20120901|2012-08-27 20:00,28,1406.75,1407,1406,1407,2863
20120901|2012-08-27 20:30,28,1406.75,1407.25,1406,1406.5,2419
20120901|2012-08-27 21:00,28,1406.5,1406.75,1404.75,1404.75,3978
20120901|2012-08-27 21:30,28,1404.75,1405.25,1404.25,1404.5,2479
20120901|2012-08-27 22:00,28,1404.5,1405.5,1404.5,1405,1656
20120901|2012-08-27 22:30,28,1405,1405.25,1404.25,1405,1507
20120901|2012-08-27 23:00,28,1405,1405.75,1404.75,1405.5,839
20120901|2012-08-27 23:30,28,1405.5,1405.75,1405,1405.25,1084
20120901|2012-08-28 00:00,28,1405.25,1406,1405.25,1405.75,1223
20120901|2012-08-28 00:30,28,1405.5,1408.5,1405.5,1408.25,5668
20120901|2012-08-28 01:00,28,1408.5,1408.5,1407,1407.75,3625
20120901|2012-08-28 01:30,28,1407.75,1408.5,1407.5,1408,1946
20120901|2012-08-28 02:00,28,1408.25,1408.25,1406,1406.5,13734
20120901|2012-08-28 02:30,28,1406.5,1410,1405.75,1409.75,13515
20120901|2012-08-28 03:00,28,1409.5,1410,1407.25,1408,8229
20120901|2012-08-28 03:30,28,1408.25,1409.5,1408,1409,9090
20120901|2012-08-28 04:00,28,1409,1411,1409,1411,11405
20120901|2012-08-28 04:30,28,1411,1411,1409.25,1409.25,8879
20120901|2012-08-28 05:00,28,1409.25,1410.5,1409.25,1410,4713
20120901|2012-08-28 05:30,28,1410,1410,1408.75,1409,3523
20120901|2012-08-28 06:00,28,1409,1409,1407.75,1408.5,10143
20120901|2012-08-28 06:30,28,1408.5,1408.75,1407.5,1407.5,9454
20120901|2012-08-28 07:00,28,1407.75,1408.5,1406,1406.25,16876
20120901|2012-08-28 07:30,28,1406.5,1406.5,1404.25,1404.75,22383
20120901|2012-08-28 08:00,28,1405,1407.25,1404.25,1405.5,42725
20120901|2012-08-28 08:30,28,1405.25,1409.25,1404,1404.5,153928
20120901|2012-08-28 09:00,28,1404.25,1411.25,1403.25,1410.5,167607
20120901|2012-08-28 09:30,28,1410.5,1412,1407.5,1408.25,108063
20120901|2012-08-28 10:00,28,1408,1408.75,1406.5,1408.25,82901
20120901|2012-08-28 10:30,28,1408.25,1409.75,1407,1409.75,68200
20120901|2012-08-28 11:00,28,1409.5,1411.25,1409.5,1410.25,63356
20120901|2012-08-28 11:30,28,1410.25,1411,1409.25,1410.75,23188
20120901|2012-08-28 12:00,28,1410.75,1411,1408.25,1408.5,23532
20120901|2012-08-28 12:30,28,1408.5,1409.5,1407.5,1408,17701
20120901|2012-08-28 13:00,28,1408,1410.75,1408,1410.25,26441
20120901|2012-08-28 13:30,28,1410.25,1411,1408.5,1409.25,25052
20120901|2012-08-28 14:00,28,1409.25,1411.75,1408.25,1408.5,58209
20120901|2012-08-28 14:30,28,1408.75,1409.5,1406.75,1407.75,81451
20120901|2012-08-28 15:00,28,1407.75,1408,1407,1407.75,51213
20120901|2012-08-28 15:30,29,1407.25,1407.75,1407,1407.25,4800
20120901|2012-08-28 16:00,29,1407.5,1409,1407.25,1408.75,2735
20120901|2012-08-28 17:00,29,1408,1409.5,1407.75,1409.25,2470
20120901|2012-08-28 17:30,29,1409.25,1409.5,1409,1409,450
20120901|2012-08-28 18:00,29,1409.25,1409.5,1408.75,1409,326
20120901|2012-08-28 18:30,29,1409,1409,1408.75,1409,217
20120901|2012-08-28 19:00,29,1409,1409,1408.25,1408.5,1287
20120901|2012-08-28 19:30,29,1408.5,1409.25,1408.5,1408.5,1069
20120901|2012-08-28 20:00,29,1408.75,1409.25,1408.25,1409,999
20120901|2012-08-28 20:30,29,1409,1409,1407.5,1408.5,1297
20120901|2012-08-28 21:00,29,1408.5,1409.25,1408.25,1409,833
20120901|2012-08-28 21:30,29,1409.25,1409.25,1408.5,1409,748
20120901|2012-08-28 22:00,29,1409,1409,1408.25,1408.25,728
20120901|2012-08-28 22:30,29,1408.5,1409,1408,1409,893
20120901|2012-08-28 23:00,29,1409,1409,1408.5,1408.75,472
20120901|2012-08-28 23:30,29,1409,1409.5,1408.75,1409.25,356
20120901|2012-08-29 00:00,29,1409.5,1409.5,1409,1409,723
20120901|2012-08-29 00:30,29,1409.25,1409.5,1408.75,1408.75,812
20120901|2012-08-29 01:00,29,1409,1409.75,1408.5,1409.5,1925
20120901|2012-08-29 01:30,29,1409.75,1410,1409,1409.5,1090
20120901|2012-08-29 02:00,29,1409.5,1409.5,1406.75,1407.5,10530
20120901|2012-08-29 02:30,29,1407.25,1408,1405.5,1406.25,12661
20120901|2012-08-29 03:00,29,1406.25,1407.25,1405.75,1407.25,6685
20120901|2012-08-29 03:30,29,1407,1407.5,1405.25,1405.75,8976
20120901|2012-08-29 04:00,29,1405.75,1407,1405.25,1406.75,8650
20120901|2012-08-29 04:30,29,1406.75,1407,1405.75,1406,4091
20120901|2012-08-29 05:00,29,1406,1407.75,1406,1407.25,6503
20120901|2012-08-29 05:30,29,1407.5,1407.5,1406.75,1407.5,2921
20120901|2012-08-29 06:00,29,1407.5,1408.25,1406.75,1407.25,5967
20120901|2012-08-29 06:30,29,1407.25,1407.5,1406.25,1407,10103
20120901|2012-08-29 07:00,29,1407,1409,1406.75,1408.5,12470
20120901|2012-08-29 07:30,29,1408.5,1410.75,1407.75,1410,33005
20120901|2012-08-29 08:00,29,1410,1410.25,1408.75,1408.75,14633
20120901|2012-08-29 08:30,29,1408.75,1410.5,1407,1407.25,102286
20120901|2012-08-29 09:00,29,1407.5,1410,1406.75,1409,85164
20120901|2012-08-29 09:30,29,1409.25,1409.5,1404.75,1405.5,80251
20120901|2012-08-29 10:00,29,1405.75,1406.75,1405.25,1406.5,67484
20120901|2012-08-29 10:30,29,1406.5,1409.5,1406.25,1408.75,81632
20120901|2012-08-29 11:00,29,1408.75,1409.25,1408,1409,16203
20120901|2012-08-29 11:30,29,1409,1410,1408.25,1409.5,21324
20120901|2012-08-29 12:00,29,1409.25,1411.5,1409.25,1411,36993
20120901|2012-08-29 12:30,29,1411,1412.5,1410.5,1411.75,46363
20120901|2012-08-29 13:00,29,1411.5,1412,1410.5,1411.75,24666
20120901|2012-08-29 13:30,29,1411.75,1411.75,1409.75,1410,28996
20120901|2012-08-29 14:00,29,1410,1411,1409,1410.75,23879
20120901|2012-08-29 14:30,29,1410.5,1411,1408.25,1408.5,83702
20120901|2012-08-29 15:00,29,1408.5,1409.25,1407,1407.5,61688
20120901|2012-08-29 15:30,30,1407,1407.25,1406.25,1407,6321
20120901|2012-08-29 16:00,30,1407,1407.5,1406.75,1407.25,1731
20120901|2012-08-29 17:00,30,1407,1407.75,1407,1407.5,2253
20120901|2012-08-29 17:30,30,1407.25,1407.5,1406.5,1406.75,781
20120901|2012-08-29 18:00,30,1406.75,1407,1406.25,1407,717
20120901|2012-08-29 18:30,30,1407,1407,1406.5,1406.75,531
20120901|2012-08-29 19:00,30,1406.75,1407,1405,1405,3116
20120901|2012-08-29 19:30,30,1405.25,1405.5,1403.25,1403.25,5868
20120901|2012-08-29 20:00,30,1403.25,1404.5,1403.25,1404,2950
20120901|2012-08-29 20:30,30,1404,1404,1402.5,1403,4084
20120901|2012-08-29 21:00,30,1403,1403.5,1402.25,1403.25,3780
20120901|2012-08-29 21:30,30,1403,1403.25,1402.5,1402.5,2081
20120901|2012-08-29 22:00,30,1402.5,1402.75,1401.75,1402,2374
20120901|2012-08-29 22:30,30,1402,1402.25,1401.25,1401.75,2347
20120901|2012-08-29 23:00,30,1402,1402.5,1401.5,1402.25,1819
20120901|2012-08-29 23:30,30,1402.25,1402.75,1401.75,1401.75,1578
20120901|2012-08-30 00:00,30,1401.75,1403.25,1401.75,1403,2653
20120901|2012-08-30 00:30,30,1403,1404.5,1402.75,1404,3407
20120901|2012-08-30 01:00,30,1404,1404.25,1402.5,1403.25,4828
20120901|2012-08-30 01:30,30,1403.25,1403.75,1402.5,1403,2495
20120901|2012-08-30 02:00,30,1403.25,1404,1402.5,1404,11126
20120901|2012-08-30 02:30,30,1403.75,1404.75,1403.75,1404.5,7776
20120901|2012-08-30 03:00,30,1404.25,1404.5,1403,1403.5,6086
20120901|2012-08-30 03:30,30,1403.5,1403.75,1402.5,1403,4331
20120901|2012-08-30 04:00,30,1403,1404.25,1403,1403.75,7284
20120901|2012-08-30 04:30,30,1403.75,1403.75,1403,1403.5,3917
20120901|2012-08-30 05:00,30,1403.5,1404,1401,1401.75,8979
20120901|2012-08-30 05:30,30,1401.75,1402.25,1401.25,1401.75,5724
20120901|2012-08-30 06:00,30,1401.75,1402.75,1401,1402,9479
20120901|2012-08-30 06:30,30,1402.25,1402.5,1401.5,1402,8218
20120901|2012-08-30 07:00,30,1402,1403.75,1401.5,1403.75,11333
20120901|2012-08-30 07:30,30,1403.75,1403.75,1401.25,1401.5,18625
20120901|2012-08-30 08:00,30,1401.5,1402.75,1401.25,1402.5,20638
20120901|2012-08-30 08:30,30,1402.25,1402.75,1399.75,1400.75,134603
20120901|2012-08-30 09:00,30,1400.75,1401.75,1397,1398,138682
20120901|2012-08-30 09:30,30,1397.75,1398.5,1395.25,1397,126227
20120901|2012-08-30 10:00,30,1397.25,1399.75,1396.75,1399.75,105279
20120901|2012-08-30 10:30,30,1399.75,1400,1398,1398.25,55547
20120901|2012-08-30 11:00,30,1398.25,1398.5,1397,1397.25,25375
20120901|2012-08-30 11:30,30,1397.5,1399.25,1397.25,1399.25,34646
20120901|2012-08-30 12:00,30,1399.25,1399.25,1397,1398,32519
20120901|2012-08-30 12:30,30,1398,1399,1397.75,1399,23694
20120901|2012-08-30 13:00,30,1399,1400.5,1398.5,1399.25,33794
20120901|2012-08-30 13:30,30,1399,1400.75,1398.5,1400.25,31130
20120901|2012-08-30 14:00,30,1400.5,1401.25,1400,1400.75,33067
20120901|2012-08-30 14:30,30,1401,1402.5,1397.75,1398.25,142827
20120901|2012-08-30 15:00,30,1398.5,1398.5,1396.25,1396.75,70804
20120901|2012-08-30 15:30,31,1397,1397.25,1395.75,1396.25,7343
20120901|2012-08-30 16:00,31,1396.5,1397,1396.25,1396.25,1163
20120901|2012-08-30 17:00,31,1396.75,1397,1396.25,1396.25,1801
20120901|2012-08-30 17:30,31,1396.5,1396.5,1395.5,1396,1237
20120901|2012-08-30 18:00,31,1396,1396.5,1395.75,1396,717
20120901|2012-08-30 18:30,31,1396,1396.5,1395.5,1396.25,1294
20120901|2012-08-30 19:00,31,1396.25,1398.5,1396,1398,4124
20120901|2012-08-30 19:30,31,1398,1398.5,1397.5,1398.25,3342
20120901|2012-08-30 20:00,31,1398.25,1398.5,1397.5,1398.25,2131
20120901|2012-08-30 20:30,31,1398.5,1398.75,1397.75,1398,1615
20120901|2012-08-30 21:00,31,1398,1398.25,1397,1398,2487
20120901|2012-08-30 21:30,31,1397.75,1398,1397,1397.5,1000
20120901|2012-08-30 22:00,31,1397.5,1398.5,1396.75,1398.25,1948
20120901|2012-08-30 22:30,31,1398.25,1398.5,1398,1398,754
20120901|2012-08-30 23:00,31,1398.25,1398.75,1398,1398.5,1270
20120901|2012-08-30 23:30,31,1398.5,1398.75,1397.25,1397.5,1707
20120901|2012-08-31 00:00,31,1397.25,1397.75,1396.5,1397,2248
20120901|2012-08-31 00:30,31,1397.25,1398,1397,1398,1417
20120901|2012-08-31 01:00,31,1398,1398,1397,1397.5,3335
20120901|2012-08-31 01:30,31,1397.5,1399.25,1397.25,1398.75,3332
20120901|2012-08-31 02:00,31,1398.5,1400,1397.25,1399,9577
20120901|2012-08-31 02:30,31,1399.25,1400,1399,1399.5,7544
20120901|2012-08-31 03:00,31,1399.75,1401.5,1399.75,1401,15007
20120901|2012-08-31 03:30,31,1401.25,1401.5,1400.25,1401.5,5940
20120901|2012-08-31 04:00,31,1401.25,1401.75,1401,1401.25,5019
20120901|2012-08-31 04:30,31,1401.5,1402.75,1401.5,1402.25,11056
20120901|2012-08-31 05:00,31,1402,1403.5,1401.75,1403.25,10802
20120901|2012-08-31 05:30,31,1403.25,1406.25,1403,1405,25550
20120901|2012-08-31 06:00,31,1405.25,1406.25,1404.75,1405.25,15654
20120901|2012-08-31 06:30,31,1405.25,1406.5,1405.25,1405.75,11327
20120901|2012-08-31 07:00,31,1405.75,1407.5,1405,1407,23781
20120901|2012-08-31 07:30,31,1407,1412.25,1406.75,1409,54560
20120901|2012-08-31 08:00,31,1409.25,1409.5,1405.75,1406.5,36496
20120901|2012-08-31 08:30,31,1406.5,1409.5,1405.75,1406,123201
20120901|2012-08-31 09:00,31,1405.75,1408,1397,1405.25,442648
20120901|2012-08-31 09:30,31,1405,1410.25,1403.75,1409.5,200013
20120901|2012-08-31 10:00,31,1409.5,1411.75,1408.75,1408.75,133192
20120901|2012-08-31 10:30,31,1408.75,1409.75,1408,1408,64414
20120901|2012-08-31 11:00,31,1408.25,1408.75,1402,1403.25,123609
20120901|2012-08-31 11:30,31,1403.25,1404.75,1401.75,1404.25,48369
20120901|2012-08-31 12:00,31,1404.25,1405,1400.5,1401.25,64590
20120901|2012-08-31 12:30,31,1401.5,1405,1401.25,1403.75,32320
20120901|2012-08-31 13:00,31,1404,1407.75,1403.5,1407.25,61102
20120901|2012-08-31 13:30,31,1407.5,1408,1405.75,1406.5,37337
20120901|2012-08-31 14:00,31,1406.5,1406.5,1402.75,1404,60968
20120901|2012-08-31 14:30,31,1404,1408.25,1402.75,1405,177256
20120901|2012-08-31 15:00,31,1405,1406.5,1403,1404.75,121579
20120901|2012-09-02 17:00,4,1406.25,1406.25,1401.75,1403.25,5172
20120901|2012-09-02 17:30,4,1403.25,1405.5,1403,1405,2343
20120901|2012-09-02 18:00,4,1405,1405,1403,1403.5,933
20120901|2012-09-02 18:30,4,1403.5,1403.5,1400.5,1400.5,3083
20120901|2012-09-02 19:00,4,1400.75,1400.75,1397,1397.25,7282
20120901|2012-09-02 19:30,4,1397.25,1398,1396.75,1397.25,4297
20120901|2012-09-02 20:00,4,1397.25,1399,1396.75,1398.75,3657
20120901|2012-09-02 20:30,4,1398.5,1400.5,1397.5,1400.25,4346
20120901|2012-09-02 21:00,4,1400.25,1400.5,1399.75,1400.25,1548
20120901|2012-09-02 21:30,4,1400.25,1403,1400,1402.5,4336
20120901|2012-09-02 22:00,4,1402.5,1403.25,1402.25,1403,2339
20120901|2012-09-02 22:30,4,1403,1403.5,1402.5,1403,1541
20120901|2012-09-02 23:00,4,1403,1404,1402.5,1403.25,1150
20120901|2012-09-02 23:30,4,1403.25,1404.25,1403.25,1404,1021
20120901|2012-09-03 00:00,4,1404,1404.5,1403,1403,1515
20120901|2012-09-03 00:30,4,1402.75,1403.25,1401.25,1401.75,1650
20120901|2012-09-03 01:00,4,1402,1402.75,1401.75,1402.5,2843
20120901|2012-09-03 01:30,4,1402.5,1402.75,1401.5,1402,2438
20120901|2012-09-03 02:00,4,1402,1406,1401.25,1405.5,14262
20120901|2012-09-03 02:30,4,1405.5,1408,1405,1406.25,12019
20120901|2012-09-03 03:00,4,1406.25,1407,1405.75,1405.75,7552
20120901|2012-09-03 03:30,4,1406,1406,1404.5,1405.25,8909
20120901|2012-09-03 04:00,4,1405.25,1405.5,1404,1404.5,5256
20120901|2012-09-03 04:30,4,1404.5,1406.25,1404.25,1405.5,5177
20120901|2012-09-03 05:00,4,1405.5,1407,1405,1406.5,5579
20120901|2012-09-03 05:30,4,1406.5,1406.75,1405.75,1405.75,3328
20120901|2012-09-03 06:00,4,1405.75,1406,1404.5,1405.75,3750
20120901|2012-09-03 06:30,4,1405.5,1405.75,1405.25,1405.75,1832
20120901|2012-09-03 07:00,4,1405.5,1406.75,1405,1406.75,4220
20120901|2012-09-03 07:30,4,1406.75,1407.5,1406.5,1407,4056
20120901|2012-09-03 08:00,4,1407,1407.25,1406,1406.25,4052
20120901|2012-09-03 08:30,4,1406.5,1407.75,1405.25,1405.5,8825
20120901|2012-09-03 09:00,4,1405.5,1406.75,1405.5,1406.5,3077
20120901|2012-09-03 09:30,4,1406.75,1406.75,1405.75,1406,4932
20120901|2012-09-03 10:00,4,1406,1409.5,1406,1408.5,12104
20120901|2012-09-03 17:00,4,1408.75,1408.75,1406.5,1407,2766
20120901|2012-09-03 17:30,4,1406.75,1407,1406.5,1406.5,1011
20120901|2012-09-03 18:00,4,1406.5,1407,1406.5,1407,151
20120901|2012-09-03 18:30,4,1407,1407.25,1406.25,1406.25,1871
20120901|2012-09-03 19:00,4,1406.25,1406.5,1404.75,1405.75,4465
20120901|2012-09-03 19:30,4,1405.75,1406.5,1405.25,1406.5,2051
20120901|2012-09-03 20:00,4,1406.5,1407.5,1406.25,1406.5,2935
20120901|2012-09-03 20:30,4,1406.75,1408.75,1406.5,1407.75,3209
20120901|2012-09-03 21:00,4,1407.75,1409.25,1407.25,1407.75,2837
20120901|2012-09-03 21:30,4,1408,1408.25,1407.5,1407.75,1190
20120901|2012-09-03 22:00,4,1407.5,1408,1407.5,1407.75,710
20120901|2012-09-03 22:30,4,1407.5,1408,1406.5,1407,1286
20120901|2012-09-03 23:00,4,1407,1407.5,1406,1406.25,986
20120901|2012-09-03 23:30,4,1406.25,1407.75,1406.25,1407,2054
20120901|2012-09-04 00:00,4,1407,1407.5,1406.75,1407.5,1233
20120901|2012-09-04 00:30,4,1407.5,1408,1406.75,1407,3081
20120901|2012-09-04 01:00,4,1407,1408.5,1407,1407.75,3921
20120901|2012-09-04 01:30,4,1408,1409,1407.5,1408.5,3252
20120901|2012-09-04 02:00,4,1408.5,1408.5,1406.25,1407.5,13254
20120901|2012-09-04 02:30,4,1407.5,1408.25,1407,1407.5,6066
20120901|2012-09-04 03:00,4,1407.5,1408.5,1406.5,1406.75,7836
20120901|2012-09-04 03:30,4,1407,1407.25,1405.75,1406,8890
20120901|2012-09-04 04:00,4,1406,1406.5,1405.5,1406.25,7094
20120901|2012-09-04 04:30,4,1406,1407.25,1405.75,1407,5088
20120901|2012-09-04 05:00,4,1407.25,1407.25,1405.75,1406,8451
20120901|2012-09-04 05:30,4,1406,1406.25,1402.5,1403,16515
20120901|2012-09-04 06:00,4,1403.25,1404.5,1402.75,1404,12448
20120901|2012-09-04 06:30,4,1403.75,1405.75,1403.5,1405.25,9346
20120901|2012-09-04 07:00,4,1405.25,1405.75,1403.75,1404,12025
20120901|2012-09-04 07:30,4,1403.75,1405,1403.5,1403.75,10565
20120901|2012-09-04 08:00,4,1403.75,1405.25,1402.75,1403.75,24250
20120901|2012-09-04 08:30,4,1403.75,1405.25,1401.75,1403.25,123025
20120901|2012-09-04 09:00,4,1403,1403.75,1397.25,1397.5,197482
20120901|2012-09-04 09:30,4,1397.5,1398.75,1394.5,1395.75,182321
20120901|2012-09-04 10:00,4,1395.75,1398,1395,1397.5,90396
20120901|2012-09-04 10:30,4,1397.5,1398.5,1396.5,1397.5,52304
20120901|2012-09-04 11:00,4,1397.75,1398,1396.25,1396.75,30967
20120901|2012-09-04 11:30,4,1396.75,1398.5,1396.5,1398.25,31521
20120901|2012-09-04 12:00,4,1398.25,1399.5,1398,1399.25,32628
20120901|2012-09-04 12:30,4,1399.5,1399.75,1397.75,1398.75,25173
20120901|2012-09-04 13:00,4,1398.75,1403,1398,1403,67050
20120901|2012-09-04 13:30,4,1403,1408.25,1402.75,1405.75,144194
20120901|2012-09-04 14:00,4,1406,1407.25,1405.25,1407,61370
20120901|2012-09-04 14:30,4,1407,1407.25,1402.75,1403,125537
20120901|2012-09-04 15:00,4,1402.75,1406.5,1402,1406,88600
20120901|2012-09-04 15:30,5,1406.25,1406.5,1403.75,1404,9542
20120901|2012-09-04 16:00,5,1404,1406,1403.75,1404,6356
20120901|2012-09-04 17:00,5,1404,1405.5,1403.5,1405,4029
20120901|2012-09-04 17:30,5,1405.25,1405.25,1404.5,1404.5,1039
20120901|2012-09-04 18:00,5,1404.5,1404.75,1403.75,1404,1612
20120901|2012-09-04 18:30,5,1404.25,1404.5,1403.25,1403.5,1840
20120901|2012-09-04 19:00,5,1403.5,1403.5,1402.5,1403,3500
20120901|2012-09-04 19:30,5,1402.75,1404.25,1402.75,1404,2479
20120901|2012-09-04 20:00,5,1404.25,1404.5,1403.25,1403.75,2845
20120901|2012-09-04 20:30,5,1403.5,1404,1402.75,1403.25,3044
20120901|2012-09-04 21:00,5,1403.5,1404,1402.25,1402.5,2851
20120901|2012-09-04 21:30,5,1402.5,1404,1402.25,1404,1342
20120901|2012-09-04 22:00,5,1403.75,1404,1402.75,1403.75,1445
20120901|2012-09-04 22:30,5,1403.75,1403.75,1402.5,1402.75,1711
20120901|2012-09-04 23:00,5,1403,1403,1401.5,1401.5,2687
20120901|2012-09-04 23:30,5,1401.5,1401.75,1400.75,1401.5,2553
20120901|2012-09-05 00:00,5,1401.5,1401.75,1400.25,1400.75,2692
20120901|2012-09-05 00:30,5,1400.75,1401.5,1400.25,1401,2024
20120901|2012-09-05 01:00,5,1401,1401.25,1400,1400.25,3117
20120901|2012-09-05 01:30,5,1400.5,1402,1400.25,1400.5,5767
20120901|2012-09-05 02:00,5,1400.75,1402.25,1400.25,1401,11819
20120901|2012-09-05 02:30,5,1400.75,1401,1399,1399.75,10384
20120901|2012-09-05 03:00,5,1399.5,1399.5,1397.25,1397.5,16216
20120901|2012-09-05 03:30,5,1397.5,1398.5,1397.5,1398.25,9315
20120901|2012-09-05 04:00,5,1398.5,1400.75,1398.25,1400.25,11524
20120901|2012-09-05 04:30,5,1400.5,1404,1400.25,1404,20894
20120901|2012-09-05 05:00,5,1404,1404.25,1402.75,1403.25,10318
20120901|2012-09-05 05:30,5,1403.5,1403.5,1402.75,1403.5,5417
20120901|2012-09-05 06:00,5,1403.5,1403.75,1400.5,1402,21162
20120901|2012-09-05 06:30,5,1401.75,1403,1400.75,1401,16754
20120901|2012-09-05 07:00,5,1401,1406.25,1400.25,1402.25,81649
20120901|2012-09-05 07:30,5,1402,1406.25,1402,1405.5,42454
20120901|2012-09-05 08:00,5,1405.25,1406.5,1403.5,1404.25,29260
20120901|2012-09-05 08:30,5,1404.25,1405.5,1399.75,1402.75,158722
20120901|2012-09-05 09:00,5,1402.75,1407,1401.75,1406.75,199019
20120901|2012-09-05 09:30,5,1406.75,1408.25,1402.25,1402.5,143856
20120901|2012-09-05 10:00,5,1402.25,1405.5,1401.25,1405.25,84058
20120901|2012-09-05 10:30,5,1405.25,1406.75,1404.25,1405,56730
20120901|2012-09-05 11:00,5,1405,1406,1404.5,1405.5,22237
20120901|2012-09-05 11:30,5,1405.5,1406,1404.75,1405.25,21509
20120901|2012-09-05 12:00,5,1405.25,1405.5,1404.25,1404.5,22376
20120901|2012-09-05 12:30,5,1404.25,1404.5,1400,1401.75,76723
20120901|2012-09-05 13:00,5,1401.75,1402.75,1400.75,1402.5,32250
20120901|2012-09-05 13:30,5,1402.25,1404,1402,1403,34647
20120901|2012-09-05 14:00,5,1403.25,1403.5,1401.25,1402.5,45531
20120901|2012-09-05 14:30,5,1402.75,1404,1401.25,1402.5,82304
20120901|2012-09-05 15:00,5,1402.25,1404,1402,1403.75,44735
20120901|2012-09-05 15:30,6,1403.5,1405.5,1403.5,1405,8013
20120901|2012-09-05 16:00,6,1405,1405.25,1404,1404.25,1003
20120901|2012-09-05 17:00,6,1404.5,1404.75,1404,1404.25,1218
20120901|2012-09-05 17:30,6,1404.25,1405.25,1403.75,1404,2191
20120901|2012-09-05 18:00,6,1403.75,1404,1403.25,1403.75,1461
20120901|2012-09-05 18:30,6,1403.75,1404.5,1403.5,1404.25,559
20120901|2012-09-05 19:00,6,1404.5,1405,1403.25,1404.5,3398
20120901|2012-09-05 19:30,6,1404.5,1405.75,1404.5,1405.5,3029
20120901|2012-09-05 20:00,6,1405.75,1406.5,1405.25,1405.5,3913
20120901|2012-09-05 20:30,6,1405.75,1407.75,1404.75,1407.25,6450
20120901|2012-09-05 21:00,6,1407.5,1409,1407.25,1407.75,6051
20120901|2012-09-05 21:30,6,1408,1408,1407.25,1407.5,1267
20120901|2012-09-05 22:00,6,1407.5,1407.5,1406,1406.25,1397
20120901|2012-09-05 22:30,6,1406.5,1407.25,1406.5,1407,894
20120901|2012-09-05 23:00,6,1407,1407.25,1406.25,1406.5,594
20120901|2012-09-05 23:30,6,1406.25,1406.75,1406,1406.5,448
20120901|2012-09-06 00:00,6,1406.75,1407.25,1406.25,1407.25,884
20120901|2012-09-06 00:30,6,1407.25,1407.75,1407,1407.25,1658
20120901|2012-09-06 01:00,6,1407.5,1407.75,1406.75,1407.5,2921
20120901|2012-09-06 01:30,6,1407.25,1408,1407,1408,2302
20120901|2012-09-06 02:00,6,1408,1408.75,1406.5,1408,18447
20120901|2012-09-06 02:30,6,1408,1411.5,1408,1411.25,25680
20120901|2012-09-06 03:00,6,1411.25,1413,1411,1412.75,22462
20120901|2012-09-06 03:30,6,1412.75,1413,1412,1412.75,11990
20120901|2012-09-06 04:00,6,1412.5,1413.25,1412,1412.25,8263
20120901|2012-09-06 04:30,6,1412,1412.25,1410.75,1411.25,9110
20120901|2012-09-06 05:00,6,1411.25,1412,1411,1411.75,6417
20120901|2012-09-06 05:30,6,1411.5,1412.75,1411,1411.5,8687
20120901|2012-09-06 06:00,6,1411.5,1412,1410.5,1410.75,10153
20120901|2012-09-06 06:30,6,1410.5,1411.5,1407.75,1411.25,29861
20120901|2012-09-06 07:00,6,1411.25,1412.75,1410,1412.25,35628
20120901|2012-09-06 07:30,6,1412.25,1414,1407.25,1409.75,138798
20120901|2012-09-06 08:00,6,1409.75,1412.5,1409.5,1411,61080
20120901|2012-09-06 08:30,6,1411,1419.25,1410.75,1418.75,268266
20120901|2012-09-06 09:00,6,1418.75,1424,1418.75,1423.5,194446
20120901|2012-09-06 09:30,6,1423.25,1429,1423.25,1428.25,208283
20120901|2012-09-06 10:00,6,1428.25,1429,1426.25,1427.5,129210
20120901|2012-09-06 10:30,6,1427.5,1430.25,1427.25,1429.25,96810
20120901|2012-09-06 11:00,6,1429.25,1430.75,1428.5,1429.25,72524
20120901|2012-09-06 11:30,6,1429.5,1430.75,1429.25,1429.75,42054
20120901|2012-09-06 12:00,6,1429.75,1430,1428.75,1429.25,37046
20120901|2012-09-06 12:30,6,1429.25,1430.5,1428.75,1430,41510
20120901|2012-09-06 13:00,6,1429.75,1430.25,1428.25,1429.5,50802
20120901|2012-09-06 13:30,6,1429.5,1430.75,1428.75,1429.5,45270
20120901|2012-09-06 14:00,6,1429.5,1429.5,1427.5,1428.5,58421
20120901|2012-09-06 14:30,6,1428.25,1431.25,1428.25,1431,156833
20120901|2012-09-06 15:00,6,1431,1432.25,1430.25,1430.75,96687
20120901|2012-09-06 15:30,7,1431,1432.5,1431,1432.25,9817
20120901|2012-09-06 16:00,7,1432.25,1433,1432.25,1432.5,2624
20120901|2012-09-06 17:00,7,1432,1432,1431.25,1431.5,2394
20120901|2012-09-06 17:30,7,1431.5,1432,1430.75,1431,2998
20120901|2012-09-06 18:00,7,1431,1431.75,1430.75,1431.5,807
20120901|2012-09-06 18:30,7,1431.25,1431.75,1431,1431.75,2081
20120901|2012-09-06 19:00,7,1431.75,1432,1431,1431.25,3528
20120901|2012-09-06 19:30,7,1431,1432,1430.75,1431.75,1530
20120901|2012-09-06 20:00,7,1431.75,1432,1431,1431.25,2339
20120901|2012-09-06 20:30,7,1431.25,1431.5,1430.5,1431.5,2836
20120901|2012-09-06 21:00,7,1431.5,1432.5,1431.25,1432,1656
20120901|2012-09-06 21:30,7,1432.25,1432.5,1431.25,1431.75,2012
20120901|2012-09-06 22:00,7,1431.75,1432.25,1431,1432,2842
20120901|2012-09-06 22:30,7,1432.25,1432.75,1431.5,1431.75,2126
20120901|2012-09-06 23:00,7,1432,1432.5,1431.25,1432,2153
20120901|2012-09-06 23:30,7,1432,1432.25,1431.75,1432,1566
20120901|2012-09-07 00:00,7,1432,1432.25,1431.5,1432.25,2596
20120901|2012-09-07 00:30,7,1432.25,1432.25,1431.25,1431.75,1874
20120901|2012-09-07 01:00,7,1432,1434,1431.75,1433.5,8643
20120901|2012-09-07 01:30,7,1433.5,1433.75,1432.5,1432.75,3826
20120901|2012-09-07 02:00,7,1432.75,1435.5,1432.25,1435.25,24488
20120901|2012-09-07 02:30,7,1435,1436.75,1434.75,1434.75,28992
20120901|2012-09-07 03:00,7,1434.5,1435.5,1434.25,1435.25,13578
20120901|2012-09-07 03:30,7,1435.25,1436,1434.75,1435,13128
20120901|2012-09-07 04:00,7,1435,1435.75,1434.25,1435.75,9972
20120901|2012-09-07 04:30,7,1435.75,1436.25,1435.25,1436,7639
20120901|2012-09-07 05:00,7,1436,1437,1435.75,1436,12094
20120901|2012-09-07 05:30,7,1436.25,1436.75,1435.75,1436,9254
20120901|2012-09-07 06:00,7,1435.75,1436.25,1435.25,1436.25,17061
20120901|2012-09-07 06:30,7,1436,1437.5,1436,1437,24327
20120901|2012-09-07 07:00,7,1437,1437.25,1435,1436.5,45342
20120901|2012-09-07 07:30,7,1437,1437.75,1431.25,1433.75,155533
20120901|2012-09-07 08:00,7,1433.75,1435,1433.25,1433.75,49244
20120901|2012-09-07 08:30,7,1433.5,1436.75,1432.25,1434.25,214658
20120901|2012-09-07 09:00,7,1434,1436.25,1432.75,1435,100032
20120901|2012-09-07 09:30,7,1435,1436.5,1433.5,1435.25,97867
20120901|2012-09-07 10:00,7,1435.25,1435.5,1433.5,1435.25,82846
20120901|2012-09-07 10:30,7,1435.25,1436,1434,1435,48605
20120901|2012-09-07 11:00,7,1435.25,1435.75,1434.25,1434.5,34349
20120901|2012-09-07 11:30,7,1434.5,1436.25,1434.25,1436,29485
20120901|2012-09-07 12:00,7,1436,1436.25,1434.75,1435.75,44753
20120901|2012-09-07 12:30,7,1436,1436,1434.5,1434.5,25025
20120901|2012-09-07 13:00,7,1434.75,1436,1434.5,1435.5,34542
20120901|2012-09-07 13:30,7,1435.75,1436.75,1435.5,1435.75,26912
20120901|2012-09-07 14:00,7,1435.5,1436,1434.5,1435.25,39629
20120901|2012-09-07 14:30,7,1435.25,1437,1434.75,1437,88501
20120901|2012-09-07 15:00,7,1436.75,1438.75,1436.75,1438.25,80644
20120901|2012-09-09 17:00,10,1436.75,1437.25,1436.25,1437,4403
20120901|2012-09-09 17:30,10,1437.25,1437.25,1436.75,1436.75,423
20120901|2012-09-09 18:00,10,1436.75,1437.25,1436.5,1436.75,503
20120901|2012-09-09 18:30,10,1436.5,1436.75,1435.5,1436.25,2374
20120901|2012-09-09 19:00,10,1436,1436.25,1435.25,1435.5,2794
20120901|2012-09-09 19:30,10,1435.5,1435.5,1434.5,1434.5,3989
20120901|2012-09-09 20:00,10,1434.5,1435,1434.25,1435,3007
20120901|2012-09-09 20:30,10,1435,1435,1434.25,1434.5,3298
20120901|2012-09-09 21:00,10,1434.75,1435,1434.25,1434.5,1915
20120901|2012-09-09 21:30,10,1434.5,1434.75,1434,1434.25,1947
20120901|2012-09-09 22:00,10,1434.5,1434.5,1433,1433.5,5372
20120901|2012-09-09 22:30,10,1433.75,1433.75,1433,1433.25,1528
20120901|2012-09-09 23:00,10,1433.25,1433.75,1433,1433.75,1328
20120901|2012-09-09 23:30,10,1433.5,1433.75,1433,1433.25,745
20120901|2012-09-10 00:00,10,1433.25,1434,1433,1433.75,1124
20120901|2012-09-10 00:30,10,1433.75,1434,1433,1433,1535
20120901|2012-09-10 01:00,10,1433.25,1434,1433,1433.5,2347
20120901|2012-09-10 01:30,10,1433.75,1434,1433,1433.75,2704
20120901|2012-09-10 02:00,10,1433.75,1435.75,1433.25,1434.75,16703
20120901|2012-09-10 02:30,10,1435,1435.25,1433.5,1433.75,11333
20120901|2012-09-10 03:00,10,1433.75,1434.75,1433.25,1434.75,7673
20120901|2012-09-10 03:30,10,1434.75,1435.25,1434.25,1435.25,6640
20120901|2012-09-10 04:00,10,1435.25,1435.25,1434.5,1435,3427
20120901|2012-09-10 04:30,10,1435.25,1436,1435,1435.25,6242
20120901|2012-09-10 05:00,10,1435.25,1436,1435,1435.75,5321
20120901|2012-09-10 05:30,10,1435.5,1436,1435.25,1435.75,4259
20120901|2012-09-10 06:00,10,1435.75,1435.75,1434.5,1434.75,5807
20120901|2012-09-10 06:30,10,1434.75,1435.75,1434.75,1435.75,8308
20120901|2012-09-10 07:00,10,1435.75,1435.75,1434.25,1434.75,14225
20120901|2012-09-10 07:30,10,1434.75,1435.25,1434,1434.25,15260
20120901|2012-09-10 08:00,10,1434,1435.75,1434,1435.5,20899
20120901|2012-09-10 08:30,10,1435.5,1436.5,1433.5,1435.75,126068
20120901|2012-09-10 09:00,10,1435.5,1438,1435,1437.25,87553
20120901|2012-09-10 09:30,10,1437.25,1437.75,1435.5,1436,70329
20120901|2012-09-10 10:00,10,1436,1437.5,1435.25,1436.75,56129
20120901|2012-09-10 10:30,10,1437,1437.25,1436.25,1436.5,27327
20120901|2012-09-10 11:00,10,1436.25,1437,1435.25,1435.5,33282
20120901|2012-09-10 11:30,10,1435.25,1436,1434.75,1436,26700
20120901|2012-09-10 12:00,10,1436,1437,1435.5,1436.75,17513
20120901|2012-09-10 12:30,10,1436.75,1437,1434,1434,37900
20120901|2012-09-10 13:00,10,1434,1435.25,1434,1434.5,29025
20120901|2012-09-10 13:30,10,1434.75,1435.25,1432.75,1432.75,54563
20120901|2012-09-10 14:00,10,1433,1433.5,1430.75,1432,70522
20120901|2012-09-10 14:30,10,1432,1432.25,1428.25,1428.75,138500
20120901|2012-09-10 15:00,10,1428.75,1429,1425.75,1426.25,65764
20120901|2012-09-10 15:30,11,1425.5,1426,1424.25,1424.5,16840
20120901|2012-09-10 16:00,11,1424.5,1425.75,1424.5,1425.5,2387
20120901|2012-09-10 17:00,11,1425.75,1426.25,1425.25,1426,2999
20120901|2012-09-10 17:30,11,1426.25,1426.25,1425.75,1426,1488
20120901|2012-09-10 18:00,11,1426,1426.75,1426,1426.5,1556
20120901|2012-09-10 18:30,11,1426.75,1426.75,1425.75,1426,934
20120901|2012-09-10 19:00,11,1426,1426.25,1425,1425.5,2245
20120901|2012-09-10 19:30,11,1425.5,1426.5,1425.25,1426.5,1620
20120901|2012-09-10 20:00,11,1426.25,1426.5,1424,1425,6168
20120901|2012-09-10 20:30,11,1425,1425.25,1424.5,1425,2448
20120901|2012-09-10 21:00,11,1424.75,1425,1423.75,1424.25,5557
20120901|2012-09-10 21:30,11,1424.25,1424.5,1423.25,1423.25,4176
20120901|2012-09-10 22:00,11,1423.25,1423.5,1422,1422.5,6137
20120901|2012-09-10 22:30,11,1422.5,1422.5,1421.5,1422.25,3457
20120901|2012-09-10 23:00,11,1422.5,1423.25,1422.25,1422.25,2713
20120901|2012-09-10 23:30,11,1422.5,1422.5,1421.75,1422,1331
20120901|2012-09-11 00:00,11,1422.25,1422.5,1421.75,1422.5,2388
20120901|2012-09-11 00:30,11,1422.5,1424,1422.25,1423.75,3553
20120901|2012-09-11 01:00,11,1424,1424.75,1423.75,1424.25,6648
20120901|2012-09-11 01:30,11,1424.5,1429.25,1424.25,1428.75,19537
20120901|2012-09-11 02:00,11,1428.75,1431.25,1428.5,1430.75,30618
20120901|2012-09-11 02:30,11,1430.75,1431.25,1428.5,1429.5,15878
20120901|2012-09-11 03:00,11,1429.5,1430,1428,1429,9701
20120901|2012-09-11 03:30,11,1429,1430.5,1428,1429.5,10981
20120901|2012-09-11 04:00,11,1429.5,1430.75,1428.25,1430,9493
20120901|2012-09-11 04:30,11,1430.25,1430.25,1428.75,1430,10388
20120901|2012-09-11 05:00,11,1429.75,1430,1428.25,1428.25,6895
20120901|2012-09-11 05:30,11,1428.25,1430.25,1428,1429.75,11416
20120901|2012-09-11 06:00,11,1430,1432.25,1429.75,1432,19154
20120901|2012-09-11 06:30,11,1431.75,1432.25,1430.75,1430.75,15145
20120901|2012-09-11 07:00,11,1430.75,1432.5,1430.5,1431,18104
20120901|2012-09-11 07:30,11,1431,1431.75,1429.25,1430.5,35349
20120901|2012-09-11 08:00,11,1430.5,1432.5,1429.5,1429.5,35567
20120901|2012-09-11 08:30,11,1429.5,1434.5,1429,1433.5,158219
20120901|2012-09-11 09:00,11,1433.75,1434.25,1432.5,1433,78011
20120901|2012-09-11 09:30,11,1433.25,1435.25,1432.75,1434.75,90353
20120901|2012-09-11 10:00,11,1434.75,1437.5,1434.5,1437.25,87774
20120901|2012-09-11 10:30,11,1437,1437.5,1434.5,1435,56323
20120901|2012-09-11 11:00,11,1435.25,1435.5,1433.5,1435,42187
20120901|2012-09-11 11:30,11,1434.75,1435.25,1433.5,1434.75,30511
20120901|2012-09-11 12:00,11,1434.75,1435.75,1433.75,1435,44675
20120901|2012-09-11 12:30,11,1435.25,1436.5,1434.75,1435.25,36501
20120901|2012-09-11 13:00,11,1435.25,1435.75,1434,1435.25,34223
20120901|2012-09-11 13:30,11,1435.25,1435.75,1432.25,1433.25,45751
20120901|2012-09-11 14:00,11,1433,1433.75,1431.5,1432,51740
20120901|2012-09-11 14:30,11,1432,1434,1431.5,1432.25,81525
20120901|2012-09-11 15:00,11,1432.25,1432.75,1430.25,1430.5,60459
20120901|2012-09-11 15:30,12,1430.5,1430.75,1429.75,1430.25,4832
20120901|2012-09-11 16:00,12,1430,1430.25,1429.5,1429.75,2626
20120901|2012-09-11 17:00,12,1430,1430.25,1428.5,1428.75,3680
20120901|2012-09-11 17:30,12,1429,1429,1428.75,1429,540
20120901|2012-09-11 18:00,12,1429,1429.5,1428.5,1429.25,1103
20120901|2012-09-11 18:30,12,1429.25,1430,1429,1429.75,1251
20120901|2012-09-11 19:00,12,1429.75,1430,1429,1430,2000
20120901|2012-09-11 19:30,12,1430,1432.5,1429.75,1431.25,5141
20120901|2012-09-11 20:00,12,1431.25,1433,1431,1432.25,4083
20120901|2012-09-11 20:30,12,1432.5,1433,1432,1432,2384
20120901|2012-09-11 21:00,12,1432.25,1433.75,1432,1433.5,2495
20120901|2012-09-11 21:30,12,1433.5,1433.75,1432.75,1433,1424
20120901|2012-09-11 22:00,12,1433,1433.25,1432,1432,1442
20120901|2012-09-11 22:30,12,1432.25,1433,1432,1432.25,1826
20120901|2012-09-11 23:00,12,1432.25,1433.25,1431.75,1432.75,1129
20120901|2012-09-11 23:30,12,1433,1434.25,1432.75,1434,2863
20120901|2012-09-12 00:00,12,1434.25,1434.25,1433.25,1433.75,1422
20120901|2012-09-12 00:30,12,1433.75,1434,1432.5,1432.75,2694
20120901|2012-09-12 01:00,12,1433,1434.25,1432.75,1433.75,3586
20120901|2012-09-12 01:30,12,1433.5,1435,1433.5,1434.5,4182
20120901|2012-09-12 02:00,12,1434.5,1435,1432.5,1433,16993
20120901|2012-09-12 02:30,12,1433,1434.5,1432,1434,11648
20120901|2012-09-12 03:00,12,1434.25,1439.75,1431,1437.5,109033
20120901|2012-09-12 03:30,12,1437.75,1439.75,1436,1437.5,35996
20120901|2012-09-12 04:00,12,1437.5,1438.25,1436.75,1438.25,18209
20120901|2012-09-12 04:30,12,1438.25,1439.25,1437.5,1438.75,14950
20120901|2012-09-12 05:00,12,1438.75,1439,1437.25,1437.5,9586
20120901|2012-09-12 05:30,12,1437.5,1438,1436.25,1436.5,7187
20120901|2012-09-12 06:00,12,1436.5,1437.75,1436.5,1437.5,11286
20120901|2012-09-12 06:30,12,1437.75,1438,1434.75,1435.75,22623
20120901|2012-09-12 07:00,12,1435.75,1436.75,1434.5,1436.25,19628
20120901|2012-09-12 07:30,12,1436.25,1436.75,1435,1436,17246
20120901|2012-09-12 08:00,12,1436,1437.5,1435,1437.25,32732
20120901|2012-09-12 08:30,12,1437.25,1439,1436.75,1437.25,126805
20120901|2012-09-12 09:00,12,1437.25,1438.5,1435.5,1435.5,110673
20120901|2012-09-12 09:30,12,1435.5,1436,1433,1435.25,151122
20120901|2012-09-12 10:00,12,1435.5,1437.75,1435.25,1436.75,83315
20120901|2012-09-12 10:30,12,1436.75,1438,1436,1436.25,54802
20120901|2012-09-12 11:00,12,1436.5,1437,1435,1436.5,40633
20120901|2012-09-12 11:30,12,1436.25,1437,1436,1437,27520
20120901|2012-09-12 12:00,12,1436.75,1439,1436.25,1437,85133
20120901|2012-09-12 12:30,12,1437,1438.25,1436.5,1437.25,50753
20120901|2012-09-12 13:00,12,1437,1437.75,1435.5,1436.5,49245
20120901|2012-09-12 13:30,12,1436.5,1437.25,1434.5,1435.25,54148
20120901|2012-09-12 14:00,12,1435,1435.25,1432.5,1435.25,71778
20120901|2012-09-12 14:30,12,1435,1437,1434.25,1436.75,79739
20120901|2012-09-12 15:00,12,1437,1440.25,1436.75,1438.5,84693
20120901|2012-09-12 15:30,13,1438.25,1438.75,1437.5,1438,7018
20120901|2012-09-12 16:00,13,1438,1439.25,1438,1438.5,1848
20120901|2012-09-12 17:00,13,1438.5,1439.25,1438.5,1439,1697
20120901|2012-09-12 17:30,13,1439,1439.5,1438.75,1439.25,898
20120901|2012-09-12 18:00,13,1439.25,1439.25,1438.75,1438.75,286
20120901|2012-09-12 18:30,13,1438.75,1439,1438.25,1438.25,1128
20120901|2012-09-12 19:00,13,1438.25,1438.5,1437.75,1437.75,2732
20120901|2012-09-12 19:30,13,1437.75,1438.5,1437.5,1438,1410
20120901|2012-09-12 20:00,13,1438,1438.25,1437.5,1438,1534
20120901|2012-09-12 20:30,13,1438.25,1439,1438,1439,1042
20120901|2012-09-12 21:00,13,1439,1439.5,1438.5,1439.25,1326
20120901|2012-09-12 21:30,13,1439.25,1439.25,1437.75,1437.75,906
20120901|2012-09-12 22:00,13,1438,1438.25,1437.5,1438,1036
20120901|2012-09-12 22:30,13,1437.75,1438.25,1437.5,1437.75,794
20120901|2012-09-12 23:00,13,1438,1438.5,1437.5,1438.25,1015
20120901|2012-09-12 23:30,13,1438,1438.25,1437.75,1437.75,309
20120901|2012-09-13 00:00,13,1437.75,1438,1437,1437.25,1124
20120901|2012-09-13 00:30,13,1437,1437.75,1436.75,1436.75,2635
20120901|2012-09-13 01:00,13,1437,1438,1436.75,1437.5,2062
20120901|2012-09-13 01:30,13,1437.75,1438.25,1437,1437.25,2640
20120901|2012-09-13 02:00,13,1437.25,1437.75,1436.5,1437.25,8156
20120901|2012-09-13 02:30,13,1437.25,1437.5,1435,1435.75,13500
20120901|2012-09-13 03:00,13,1435.5,1437.5,1435,1437,11964
20120901|2012-09-13 03:30,13,1437,1437,1435.75,1436,7403
20120901|2012-09-13 04:00,13,1436,1437,1435.75,1436.25,7551
20120901|2012-09-13 04:30,13,1436.5,1437.5,1436,1436.25,8843
20120901|2012-09-13 05:00,13,1436.25,1437.25,1436.25,1437.25,3291
20120901|2012-09-13 05:30,13,1437.25,1437.25,1436,1437,7839
20120901|2012-09-13 06:00,13,1437,1438,1436.75,1438,5927
20120901|2012-09-13 06:30,13,1437.75,1438.25,1436.75,1436.75,9772
20120901|2012-09-13 07:00,13,1436.75,1437.5,1436.5,1437,13545
20120901|2012-09-13 07:30,13,1436.75,1438.25,1436,1438.25,26090
20120901|2012-09-13 08:00,13,1438,1438.25,1436.75,1437.25,20393
20120901|2012-09-13 08:30,13,1437.25,1437.5,1435,1436.5,109417
20120901|2012-09-13 09:00,13,1436.25,1438,1435.75,1436,83314
20120901|2012-09-13 09:30,13,1436,1437.5,1435.75,1437.25,47503
20120901|2012-09-13 10:00,13,1437.25,1439.75,1437.25,1439.25,62733
20120901|2012-09-13 10:30,13,1439.25,1440,1437.75,1437.75,55980
20120901|2012-09-13 11:00,13,1437.75,1438.75,1436,1437.5,60497
20120901|2012-09-13 11:30,13,1437.25,1449,1436,1448,416433
20120901|2012-09-13 12:00,13,1448,1453.25,1447,1452.75,188308
20120901|2012-09-13 12:30,13,1452.75,1455.75,1452.75,1454.25,117802
20120901|2012-09-13 13:00,13,1454.25,1464.25,1453.5,1462.75,166478
20120901|2012-09-13 13:30,13,1462.5,1462.75,1458,1459,158126
20120901|2012-09-13 14:00,13,1458.75,1460.75,1457.5,1459,105318
20120901|2012-09-13 14:30,13,1459,1462.25,1457.75,1460.25,138373
20120901|2012-09-13 15:00,13,1460.25,1460.75,1456.5,1457.5,82740
20120901|2012-09-13 15:30,14,1456.5,1457.5,1456.5,1457,4450
20120901|2012-09-13 16:00,14,1457.25,1458,1457,1458,3186
20120901|2012-09-13 17:00,14,1458,1458.75,1457.75,1458.5,3552
20120901|2012-09-13 17:30,14,1458.5,1459.5,1458.25,1459.25,953
20120901|2012-09-13 18:00,14,1459.25,1460,1459,1459.75,2062
20120901|2012-09-13 18:30,14,1459.75,1460,1459,1459.25,1155
20120901|2012-09-13 19:00,14,1459.25,1460,1459,1459.5,2604
20120901|2012-09-13 19:30,14,1459.5,1460.5,1459,1460.5,3682
20120901|2012-09-13 20:00,14,1460.5,1461.25,1460.25,1460.5,2868
20120901|2012-09-13 20:30,14,1460.5,1461,1460,1460.25,1525
20120901|2012-09-13 21:00,14,1460.25,1460.5,1459.5,1460,2207
20120901|2012-09-13 21:30,14,1460,1460.75,1459.75,1460.25,1116
20120901|2012-09-13 22:00,14,1460.5,1460.75,1460,1460.5,1311
20120901|2012-09-13 22:30,14,1460.25,1461.5,1460.25,1461,1171
20120901|2012-09-13 23:00,14,1461,1461.75,1460.75,1461.5,1878
20120901|2012-09-13 23:30,14,1461.5,1462.25,1461.5,1461.75,1300
20120901|2012-09-14 00:00,14,1462,1463,1461.5,1461.75,2668
20120901|2012-09-14 00:30,14,1461.5,1462.25,1460,1460.5,4891
20120901|2012-09-14 01:00,14,1460.5,1461,1459.5,1460.75,7376
20120901|2012-09-14 01:30,14,1460.5,1462,1459.5,1460.25,10668
20120901|2012-09-14 02:00,14,1460.25,1461,1459,1459.5,15408
20120901|2012-09-14 02:30,14,1459.75,1462,1459.5,1462,8947
20120901|2012-09-14 03:00,14,1462,1462.5,1459.75,1460.25,13205
20120901|2012-09-14 03:30,14,1460.25,1461.75,1460.25,1461.25,7621
20120901|2012-09-14 04:00,14,1461.25,1463,1461,1462.75,5739
20120901|2012-09-14 04:30,14,1462.75,1464,1462.25,1463.5,7556
20120901|2012-09-14 05:00,14,1463.5,1464.75,1462.75,1464.25,8457
20120901|2012-09-14 05:30,14,1464,1465,1463.75,1464.75,6494
20120901|2012-09-14 06:00,14,1464.75,1465.25,1464,1464.5,13192
20120901|2012-09-14 06:30,14,1464.5,1464.75,1462.75,1463,10039
20120901|2012-09-14 07:00,14,1463.25,1464.25,1462.25,1463.75,18152
20120901|2012-09-14 07:30,14,1463.5,1465,1460.25,1461.25,22379
20120901|2012-09-14 08:00,14,1461.25,1462.5,1460.5,1462.25,23004
20120901|2012-09-14 08:30,14,1462.5,1470.5,1462,1467.25,91917
20120901|2012-09-14 09:00,14,1467.25,1474.75,1467.25,1472.25,74455
20120901|2012-09-14 09:30,14,1472.5,1472.5,1467.25,1468.5,42879
20120901|2012-09-14 10:00,14,1468.5,1469.5,1466.5,1469,37085
20120901|2012-09-14 10:30,14,1469,1469.5,1465.25,1466.25,31798
20120901|2012-09-14 11:00,14,1466.5,1470.25,1466,1469.5,23350
20120901|2012-09-14 11:30,14,1469.75,1469.75,1467.5,1467.75,10499
20120901|2012-09-14 12:00,14,1467.75,1468,1463,1463.5,20984
20120901|2012-09-14 12:30,14,1463.5,1466.5,1463.25,1466,18698
20120901|2012-09-14 13:00,14,1466.25,1467,1464.75,1466,11422
20120901|2012-09-14 13:30,14,1466,1467.5,1464.5,1466.75,14013
20120901|2012-09-14 14:00,14,1466.75,1467,1461.5,1463.25,25005
20120901|2012-09-14 14:30,14,1463.25,1466.25,1461.25,1466,74379
20120901|2012-09-14 15:00,14,1466,1467.25,1465.25,1466,35972
20120901|2012-09-16 17:00,17,1465.75,1465.75,1464.5,1464.75,608
20120901|2012-09-16 17:30,17,1464.5,1464.75,1464,1464.25,233
20120901|2012-09-16 18:00,17,1464.25,1464.5,1463,1463.5,1096
20120901|2012-09-16 18:30,17,1463.5,1463.5,1462,1462.25,898
20120901|2012-09-16 19:00,17,1462.75,1463.25,1461.5,1461.5,2384
20120901|2012-09-16 19:30,17,1461.5,1463,1461.5,1462.5,1041
20120901|2012-09-16 20:00,17,1462.75,1462.75,1461.5,1461.75,1699
20120901|2012-09-16 20:30,17,1461.75,1462,1460.75,1461.25,2087
20120901|2012-09-16 21:00,17,1461.25,1462.25,1461,1461,489
20120901|2012-09-16 21:30,17,1461.25,1461.75,1461,1461.25,675
20120901|2012-09-16 22:00,17,1461.25,1461.5,1461,1461.25,773
20120901|2012-09-16 22:30,17,1461.5,1462,1461,1461.75,433
20120901|2012-09-16 23:00,17,1462,1462.25,1461.5,1461.5,390
20120901|2012-09-16 23:30,17,1461.5,1462,1461.5,1461.75,164
20120901|2012-09-17 00:00,17,1461.75,1462.5,1461.75,1462.5,222
20120901|2012-09-17 00:30,17,1462.5,1462.75,1462.25,1462.5,520
20120901|2012-09-17 01:00,17,1462.5,1462.75,1461.5,1461.5,1022
20120901|2012-09-17 01:30,17,1461.75,1461.75,1460.75,1461,2419
20120901|2012-09-17 02:00,17,1461.25,1463.25,1461,1462.25,2987
20120901|2012-09-17 02:30,17,1462.25,1463.25,1461.25,1463.25,2995
20120901|2012-09-17 03:00,17,1463,1463.25,1462.5,1462.75,2752
20120901|2012-09-17 03:30,17,1463,1464,1462.5,1464,3437
20120901|2012-09-17 04:00,17,1464,1464,1462,1462.5,2131
20120901|2012-09-17 04:30,17,1462.5,1463.75,1462,1463.25,1749
20120901|2012-09-17 05:00,17,1463.25,1463.5,1462.5,1463.5,611
20120901|2012-09-17 05:30,17,1463.25,1463.75,1463,1463.75,824
20120901|2012-09-17 06:00,17,1463.75,1463.75,1461.75,1462,1592
20120901|2012-09-17 06:30,17,1461.75,1462.25,1461,1461.75,3398
20120901|2012-09-17 07:00,17,1461.5,1462.5,1461,1462.5,5329
20120901|2012-09-17 07:30,17,1462.25,1464.5,1461,1463.75,5040
20120901|2012-09-17 08:00,17,1463.75,1464.25,1462.75,1462.75,4461
20120901|2012-09-17 08:30,17,1462.75,1465.75,1461.5,1462.5,23241
20120901|2012-09-17 09:00,17,1462.75,1464.5,1461.75,1464.25,18645
20120901|2012-09-17 09:30,17,1464.25,1465,1462.25,1463.25,15287
20120901|2012-09-17 10:00,17,1463.25,1464.5,1462.5,1462.75,16154
20120901|2012-09-17 10:30,17,1463,1464.25,1462.5,1462.75,10207
20120901|2012-09-17 11:00,17,1463,1463.75,1462.5,1463.5,5410
20120901|2012-09-17 11:30,17,1463.5,1463.5,1462.5,1462.75,5298
20120901|2012-09-17 12:00,17,1462.5,1463.25,1462,1462.5,5996
20120901|2012-09-17 12:30,17,1462.5,1462.75,1461,1461.75,8527
20120901|2012-09-17 13:00,17,1461.5,1462.25,1459.25,1460.25,13643
20120901|2012-09-17 13:30,17,1460.25,1461,1458.75,1459.75,7282
20120901|2012-09-17 14:00,17,1459.75,1460.25,1457.5,1458,12704
20120901|2012-09-17 14:30,17,1458,1461.5,1457.5,1461.25,25366
20120901|2012-09-17 15:00,17,1461.5,1461.75,1460.25,1460.75,12123
20120901|2012-09-17 15:30,18,1460.5,1461.25,1460.25,1461,1614
20120901|2012-09-17 16:00,18,1461,1461.5,1460.25,1460.5,465
20120901|2012-09-17 17:00,18,1460.75,1461.25,1460.5,1461.25,94
20120901|2012-09-17 17:30,18,1461.25,1461.5,1461,1461.25,51
20120901|2012-09-17 18:00,18,1461.25,1461.75,1461.25,1461.25,68
20120901|2012-09-17 18:30,18,1461.25,1461.5,1460.75,1461.25,236
20120901|2012-09-17 19:00,18,1461.25,1461.5,1460.75,1461,345
20120901|2012-09-17 19:30,18,1461.25,1461.25,1459.75,1459.75,315
20120901|2012-09-17 20:00,18,1459.5,1460.25,1459.5,1460,490
20120901|2012-09-17 20:30,18,1460,1461.25,1459.25,1461.25,621
20120901|2012-09-17 21:00,18,1461.5,1462.5,1461.5,1462.25,878
20120901|2012-09-17 21:30,18,1462,1462.25,1461.5,1461.75,302
20120901|2012-09-17 22:00,18,1461.75,1462.5,1461.25,1462.5,249
20120901|2012-09-17 22:30,18,1462.25,1462.5,1461.75,1462,276
20120901|2012-09-17 23:00,18,1462,1463.25,1461.75,1462.75,1089
20120901|2012-09-17 23:30,18,1462.75,1463,1462.5,1462.75,127
20120901|2012-09-18 00:00,18,1462.5,1462.75,1461.25,1461.5,293
20120901|2012-09-18 00:30,18,1461.5,1462.25,1461,1461.25,175
20120901|2012-09-18 01:00,18,1461.5,1461.75,1459.5,1459.5,680
20120901|2012-09-18 01:30,18,1459.75,1460.75,1459.5,1460.25,975
20120901|2012-09-18 02:00,18,1460,1460.75,1458.25,1459.25,2274
20120901|2012-09-18 02:30,18,1459,1459.25,1457.75,1458.25,3012
20120901|2012-09-18 03:00,18,1458,1458.5,1455.75,1457,5120
20120901|2012-09-18 03:30,18,1456.75,1458.25,1456.5,1458,2094
20120901|2012-09-18 04:00,18,1458,1458.5,1456.75,1457.5,1570
20120901|2012-09-18 04:30,18,1457.5,1457.5,1455.75,1456.25,2572
20120901|2012-09-18 05:00,18,1456.5,1457,1456,1456.75,1639
20120901|2012-09-18 05:30,18,1456.75,1458.25,1456.5,1458,2490
20120901|2012-09-18 06:00,18,1458,1459.75,1457.5,1459.75,2322
20120901|2012-09-18 06:30,18,1459.75,1459.75,1458.5,1459.5,2189
20120901|2012-09-18 07:00,18,1459.5,1459.75,1457.75,1458.25,1755
20120901|2012-09-18 07:30,18,1458,1461.25,1458,1460,5127
20120901|2012-09-18 08:00,18,1460,1460.5,1458.5,1458.5,3431
20120901|2012-09-18 08:30,18,1458.5,1459.25,1456,1458.5,15782
20120901|2012-09-18 09:00,18,1459,1459.75,1457.25,1458.75,10335
20120901|2012-09-18 09:30,18,1458.5,1460.25,1458,1460,12076
20120901|2012-09-18 10:00,18,1460.25,1462,1459.5,1461,10650
20120901|2012-09-18 10:30,18,1461,1461.25,1458.5,1459.25,5953
20120901|2012-09-18 11:00,18,1459.25,1459.5,1456.5,1456.75,15884
20120901|2012-09-18 11:30,18,1457,1459,1456.5,1458.25,5269
20120901|2012-09-18 12:00,18,1458.25,1459.25,1456.25,1458,5577
20120901|2012-09-18 12:30,18,1458.25,1458.25,1456.75,1457,3504
20120901|2012-09-18 13:00,18,1457,1458.25,1456.5,1457.75,3624
20120901|2012-09-18 13:30,18,1457.75,1458.25,1456.75,1457.75,3126
20120901|2012-09-18 14:00,18,1457.5,1459,1457.25,1458.25,4542
20120901|2012-09-18 14:30,18,1458.25,1460,1457.75,1459.75,8646
20120901|2012-09-18 15:00,18,1459.75,1460,1459,1459.25,7340
20120901|2012-09-18 15:30,19,1460,1461.25,1459.75,1461,971
20120901|2012-09-18 16:00,19,1461.25,1461.5,1461,1461,181
20120901|2012-09-18 17:00,19,1461,1461.25,1460.75,1461,339
20120901|2012-09-18 17:30,19,1460.75,1461,1460.75,1460.75,25
20120901|2012-09-18 18:00,19,1461,1461,1460.75,1461,18
20120901|2012-09-18 18:30,19,1460.75,1461,1460.75,1461,460
20120901|2012-09-18 19:00,19,1460.75,1461.25,1460,1460,284
20120901|2012-09-18 19:30,19,1460,1461,1459.75,1460.75,284
20120901|2012-09-18 20:00,19,1460.75,1460.75,1459.75,1460.25,253
20120901|2012-09-18 20:30,19,1460.5,1461,1460.25,1460.25,359
20120901|2012-09-18 21:00,19,1460.5,1461,1460.25,1460.75,244
20120901|2012-09-18 21:30,19,1461,1461,1460.5,1460.5,252
20120901|2012-09-18 22:00,19,1460.5,1463,1460.5,1462.75,766
20120901|2012-09-18 22:30,19,1462.75,1464.5,1462.75,1463.25,1089
20120901|2012-09-18 23:00,19,1463.5,1465.25,1463.25,1465,1282
20120901|2012-09-18 23:30,19,1465,1465.25,1464.25,1464.75,443
20120901|2012-09-19 00:00,19,1465,1465.5,1464.75,1464.75,285
20120901|2012-09-19 00:30,19,1464.5,1465.25,1463.75,1465.25,964
20120901|2012-09-19 01:00,19,1465,1465.5,1463.75,1464,1026
20120901|2012-09-19 01:30,19,1464,1464.75,1463.5,1463.75,1067
20120901|2012-09-19 02:00,19,1464,1465.25,1463.25,1464.75,1374
20120901|2012-09-19 02:30,19,1465,1465.5,1463.25,1463.25,1537
20120901|2012-09-19 03:00,19,1463.5,1464.25,1462.75,1463,1670
20120901|2012-09-19 03:30,19,1463,1463.25,1460,1461,2066
20120901|2012-09-19 04:00,19,1460.75,1462,1460.75,1462,1105
20120901|2012-09-19 04:30,19,1462,1462,1460.75,1461,1955
20120901|2012-09-19 05:00,19,1460.75,1461.75,1460.75,1461.5,694
20120901|2012-09-19 05:30,19,1461.25,1461.75,1460.75,1461.5,1344
20120901|2012-09-19 06:00,19,1461.25,1461.25,1460,1461,1084
20120901|2012-09-19 06:30,19,1461,1461.25,1460.25,1460.5,1735
20120901|2012-09-19 07:00,19,1460.5,1462,1459.75,1461.75,5380
20120901|2012-09-19 07:30,19,1461.75,1462.25,1460.75,1462,2001
20120901|2012-09-19 08:00,19,1461.75,1462.5,1461.25,1461.5,2475
20120901|2012-09-19 08:30,19,1461.5,1461.5,1457.75,1458.5,14567
20120901|2012-09-19 09:00,19,1458.75,1463.25,1458.75,1460.75,14987
20120901|2012-09-19 09:30,19,1460.5,1461.25,1458.25,1460.5,8327
20120901|2012-09-19 10:00,19,1460.25,1464.25,1459.75,1463.25,8384
20120901|2012-09-19 10:30,19,1463.25,1464.25,1462.5,1463.25,5402
20120901|2012-09-19 11:00,19,1463,1465.25,1462.25,1465,4643
20120901|2012-09-19 11:30,19,1465,1465.25,1463.75,1464.5,2536
20120901|2012-09-19 12:00,19,1464.5,1464.75,1462.75,1463,1590
20120901|2012-09-19 12:30,19,1463,1463.75,1462,1463,1762
20120901|2012-09-19 13:00,19,1463,1464.5,1462.75,1464,1161
20120901|2012-09-19 13:30,19,1463.75,1465,1463.25,1464.75,2894
20120901|2012-09-19 14:00,19,1464.75,1465,1463.75,1463.75,2540
20120901|2012-09-19 14:30,19,1463.75,1464,1460.5,1460.5,10460
20120901|2012-09-19 15:00,19,1460.5,1461.5,1459.25,1459.75,5801
20120901|2012-09-19 15:30,20,1459.75,1460,1457.75,1458.25,998
20120901|2012-09-19 16:00,20,1458.5,1459,1458.5,1458.75,159
20120901|2012-09-19 17:00,20,1458.5,1459.25,1458.5,1459.25,293
20120901|2012-09-19 17:30,20,1459.25,1459.5,1459,1459.5,22
20120901|2012-09-19 18:00,20,1459.75,1460,1459.5,1459.5,35
20120901|2012-09-19 18:30,20,1459.25,1460,1459,1459.25,342
20120901|2012-09-19 19:00,20,1459.25,1459.25,1458.25,1459,219
20120901|2012-09-19 19:30,20,1459,1460,1458.5,1459.75,322
20120901|2012-09-19 20:00,20,1459.75,1460.25,1459,1459.5,148
20120901|2012-09-19 20:30,20,1459.25,1459.75,1458.5,1458.5,204
20120901|2012-09-19 21:00,20,1458.75,1459,1458.25,1458.25,110
20120901|2012-09-19 21:30,20,1458.25,1458.5,1456.75,1457.25,391
20120901|2012-09-19 22:00,20,1457.25,1457.25,1456.5,1456.75,208
20120901|2012-09-19 22:30,20,1456.75,1456.75,1455.25,1455.75,686
20120901|2012-09-19 23:00,20,1455.75,1456,1454,1455.25,577
20120901|2012-09-19 23:30,20,1455.5,1455.75,1454.75,1454.75,250
20120901|2012-09-20 00:00,20,1454.75,1455.75,1454.5,1454.75,214
20120901|2012-09-20 00:30,20,1454.75,1455.75,1454.5,1455.25,252
20120901|2012-09-20 01:00,20,1455,1455.25,1454,1454.5,789
20120901|2012-09-20 01:30,20,1454.5,1455,1452.25,1452.25,1818
20120901|2012-09-20 02:00,20,1452.5,1454.25,1451.5,1453.75,3610
20120901|2012-09-20 02:30,20,1454,1454.5,1453,1453,2211
20120901|2012-09-20 03:00,20,1453,1455.75,1452.25,1454.75,1816
20120901|2012-09-20 03:30,20,1455.25,1456,1454.5,1455.25,777
20120901|2012-09-20 04:00,20,1455,1455.25,1453,1454,1446
20120901|2012-09-20 04:30,20,1453.75,1455.5,1453.75,1454.5,1414
20120901|2012-09-20 05:00,20,1455,1456.25,1454.5,1456,537
20120901|2012-09-20 05:30,20,1456,1456.5,1455.25,1455.25,801
20120901|2012-09-20 06:00,20,1455.5,1456.5,1455.5,1456,867
20120901|2012-09-20 06:30,20,1456,1456,1454.75,1455.25,937
20120901|2012-09-20 07:00,20,1455.5,1455.75,1454.5,1455.25,2103
20120901|2012-09-20 07:30,20,1455.25,1455.5,1452.5,1453.75,2421
20120901|2012-09-20 08:00,20,1453.75,1454.25,1453.25,1453.75,1436
20120901|2012-09-20 08:30,20,1454,1455,1450,1451,12137
20120901|2012-09-20 09:00,20,1451.5,1455.25,1450.5,1454.25,7866
20120901|2012-09-20 09:30,20,1454.25,1457.75,1454.25,1457.5,6769
20120901|2012-09-20 10:00,20,1457.5,1458.75,1455.25,1456.25,4639
20120901|2012-09-20 10:30,20,1456,1458,1456,1457.75,2695
20120901|2012-09-20 11:00,20,1458,1459.25,1456,1456.25,3553
20120901|2012-09-20 11:30,20,1456.5,1457,1454.75,1456.25,7914
20120901|2012-09-20 12:00,20,1456,1457.25,1455.25,1457.25,6269
20120901|2012-09-20 12:30,20,1457.25,1458.75,1457.25,1457.25,3695
20120901|2012-09-20 13:00,20,1457.5,1459.75,1457,1459,2766
20120901|2012-09-20 13:30,20,1458.75,1459.75,1458,1459,2775
20120901|2012-09-20 14:00,20,1459,1461.75,1458.75,1461,4715
20120901|2012-09-20 14:30,20,1461,1461.25,1458.25,1460.75,11252
20120901|2012-09-20 15:00,20,1460.5,1461,1459.75,1460.75,5173
20120901|2012-09-20 15:30,21,1460.75,1462.25,1460.25,1462,1841
20120901|2012-09-20 16:00,21,1462.25,1462.25,1461.5,1461.5,472
20120901|2012-09-20 17:00,21,1462.25,1463,1462,1462.5,214
20120901|2012-09-20 17:30,21,1462.5,1462.5,1461.75,1461.75,55
20120901|2012-09-20 18:00,21,1462,1462.5,1461.75,1462.5,98
20120901|2012-09-20 18:30,21,1462.25,1462.25,1461.75,1462.25,161
20120901|2012-09-20 19:00,21,1462.25,1463.75,1462.25,1463.5,185
20120901|2012-09-20 19:30,21,1463.75,1464.5,1463.75,1464,302
20120901|2012-09-20 20:00,21,1464.25,1464.25,1462.5,1463,246
20120901|2012-09-20 20:30,21,1463,1464,1463,1463.75,134
20120901|2012-09-20 21:00,21,1463.75,1464.75,1463.75,1464.5,333
20120901|2012-09-20 21:30,21,1464.5,1464.5,1464,1464.25,91
20120901|2012-09-20 22:00,21,1464.25,1464.25,1463.25,1463.25,72
20120901|2012-09-20 22:30,21,1463,1463.75,1462.5,1463.25,69
20120901|2012-09-20 23:00,21,1463.25,1465.25,1463.25,1464.75,891
20120901|2012-09-20 23:30,21,1464.75,1465.25,1464.25,1464.25,167
20120901|2012-09-21 00:00,21,1464.5,1466.25,1464.25,1466,411
20120901|2012-09-21 00:30,21,1466,1467,1465.25,1465.75,646
20120901|2012-09-21 01:00,21,1465.5,1465.75,1464.75,1465,997
20120901|2012-09-21 01:30,21,1465,1465.25,1464.25,1464.5,304
20120901|2012-09-21 02:00,21,1464.25,1465.25,1463.5,1463.75,1910
20120901|2012-09-21 02:30,21,1463.5,1465.25,1463.25,1465,988
20120901|2012-09-21 03:00,21,1465,1465,1463.5,1464.25,617
20120901|2012-09-21 03:30,21,1464,1466.25,1463.75,1466.25,904
20120901|2012-09-21 04:00,21,1466.25,1466.5,1463.5,1463.75,761
20120901|2012-09-21 04:30,21,1463.75,1464.5,1463.5,1464.25,555
20120901|2012-09-21 05:00,21,1464.25,1464.5,1462.75,1463.75,246
20120901|2012-09-21 05:30,21,1463.5,1463.75,1462.25,1462.5,701
20120901|2012-09-21 06:00,21,1462.75,1465,1462.75,1464,1901
20120901|2012-09-21 06:30,21,1464.25,1465.25,1464,1464.5,807
20120901|2012-09-21 07:00,21,1464.5,1465.5,1464.25,1465,448
20120901|2012-09-21 07:30,21,1465,1466.25,1464.75,1466.25,4734
20120901|2012-09-21 08:00,21,1466.5,1469.25,1465.75,1468.25,4473
20121201|2012-07-12 06:00,12,1318.25,1318.25,1318.25,1318.25,1
20121201|2012-07-12 06:30,12,1318.5,1318.5,1318.5,1318.5,2
20121201|2012-07-12 07:00,12,1319.5,1320.5,1319.5,1320.5,7
20121201|2012-07-12 07:30,12,1321.5,1321.5,1318.5,1318.5,12
20121201|2012-07-12 08:00,12,1320.25,1320.25,1319,1319.5,12
20121201|2012-07-12 08:30,12,1319.75,1319.75,1315,1316,123
20121201|2012-07-12 09:00,12,1315.5,1316,1314,1315,124
20121201|2012-07-12 09:30,12,1316,1316.25,1313.25,1313.5,11
20121201|2012-07-12 10:00,12,1316.25,1317,1316.25,1317,10
20121201|2012-07-12 10:30,12,1318.25,1321.75,1317,1321.75,29
20121201|2012-07-12 11:00,12,1320.5,1320.5,1319.75,1320,4
20121201|2012-07-12 11:30,12,1320.5,1320.5,1320,1320,8
20121201|2012-07-12 12:00,12,1321.25,1325.75,1321.25,1325.75,61
20121201|2012-07-12 12:30,12,1323.25,1327.25,1323.25,1323.5,85
20121201|2012-07-12 13:00,12,1323,1326,1321.75,1324,66
20121201|2012-07-12 13:30,12,1324,1326,1323.75,1324.5,125
20121201|2012-07-12 14:00,12,1324.75,1327.75,1324,1325.75,40
20121201|2012-07-12 14:30,12,1326,1327.5,1321.75,1321.75,73
20121201|2012-07-12 15:00,12,1322.5,1323.5,1321,1321.5,52
20121201|2012-07-12 15:30,13,1323,1323,1323,1323,7
20121201|2012-07-12 16:00,13,1323.25,1323.25,1323.25,1323.25,4
20121201|2012-07-12 17:00,13,1324,1324,1324,1324,1
20121201|2012-07-12 18:00,13,1323,1323,1323,1323,5
20121201|2012-07-12 18:30,13,1322.5,1323.25,1322,1322,6
20121201|2012-07-12 19:00,13,1322.75,1324,1322.75,1324,6
20121201|2012-07-12 19:30,13,1323.5,1323.75,1323,1323.75,6
20121201|2012-07-12 20:30,13,1324.25,1324.25,1324.25,1324.25,1
20121201|2012-07-12 21:00,13,1327.25,1327.25,1324.5,1325.25,21
20121201|2012-07-12 22:00,13,1326.5,1326.75,1326,1326.5,9
20121201|2012-07-12 22:30,13,1327.5,1327.5,1327.5,1327.5,1
20121201|2012-07-12 23:00,13,1327.25,1327.25,1326.75,1326.75,3
20121201|2012-07-12 23:30,13,1326.5,1326.5,1326.5,1326.5,4
20121201|2012-07-13 00:00,13,1327.5,1327.5,1327.5,1327.5,3
20121201|2012-07-13 00:30,13,1327,1327,1326.75,1326.75,5
20121201|2012-07-13 01:00,13,1326,1326,1326,1326,1
20121201|2012-07-13 01:30,13,1325.5,1325.5,1325.5,1325.5,2
20121201|2012-07-13 02:00,13,1324.5,1324.5,1324.25,1324.25,4
20121201|2012-07-13 04:00,13,1325.75,1326.5,1325.75,1326.5,3
20121201|2012-07-13 05:00,13,1327.5,1327.5,1327.5,1327.5,4
20121201|2012-07-13 05:30,13,1328.5,1328.5,1328.25,1328.5,8
20121201|2012-07-13 06:00,13,1326.75,1327,1326.75,1326.75,24
20121201|2012-07-13 07:00,13,1325.25,1325.25,1325,1325,6
20121201|2012-07-13 07:30,13,1325.5,1326.5,1325.5,1325.75,19
20121201|2012-07-13 08:00,13,1324.5,1324.5,1323.75,1324.5,22
20121201|2012-07-13 08:30,13,1326.5,1335.5,1326.5,1335,139
20121201|2012-07-13 09:00,13,1336,1340,1335,1337.5,130
20121201|2012-07-13 09:30,13,1337.75,1339.75,1337.75,1339.75,22
20121201|2012-07-13 10:00,13,1339,1339.25,1337.75,1339.25,9
20121201|2012-07-13 10:30,13,1340,1341.75,1340,1341,33
20121201|2012-07-13 11:00,13,1341.5,1342.25,1340.5,1340.5,8
20121201|2012-07-13 12:00,13,1341.75,1342,1341.5,1341.5,61
20121201|2012-07-13 12:30,13,1341,1342.75,1340.75,1342.75,15
20121201|2012-07-13 13:00,13,1342.25,1342.25,1342,1342,3
20121201|2012-07-13 13:30,13,1341.25,1342.25,1341.25,1342,15
20121201|2012-07-13 14:00,13,1342.75,1346,1342.75,1344.25,28
20121201|2012-07-13 14:30,13,1344,1346,1343.25,1344.75,77
20121201|2012-07-13 15:00,13,1344.25,1345.5,1344.25,1345.25,14
20121201|2012-07-15 17:00,16,1344.5,1344.5,1344.5,1344.5,1
20121201|2012-07-15 17:30,16,1343.25,1343.25,1343.25,1343.25,5
20121201|2012-07-15 18:30,16,1343.75,1343.75,1343.75,1343.75,1
20121201|2012-07-15 19:00,16,1343,1343,1343,1343,8
20121201|2012-07-15 20:00,16,1341.5,1341.5,1341.5,1341.5,1
20121201|2012-07-15 20:30,16,1342,1342,1342,1342,2
20121201|2012-07-16 00:00,16,1341.75,1341.75,1341.75,1341.75,2
20121201|2012-07-16 01:00,16,1342,1342,1341.25,1341.25,4
20121201|2012-07-16 01:30,16,1340.5,1340.5,1340.5,1340.5,3
20121201|2012-07-16 02:00,16,1341.75,1341.75,1341.75,1341.75,30
20121201|2012-07-16 03:00,16,1341.25,1341.25,1341.25,1341.25,2
20121201|2012-07-16 03:30,16,1341.25,1341.25,1341.25,1341.25,1
20121201|2012-07-16 05:00,16,1342,1342,1342,1342,3
20121201|2012-07-16 05:30,16,1341.75,1341.75,1341.75,1341.75,1
20121201|2012-07-16 06:00,16,1341,1341,1340.75,1341,12
20121201|2012-07-16 06:30,16,1341.5,1341.5,1341.5,1341.5,1
20121201|2012-07-16 07:00,16,1340.25,1340.25,1340,1340,7
20121201|2012-07-16 07:30,16,1339.5,1340.25,1339.25,1339.75,18
20121201|2012-07-16 08:00,16,1342.5,1342.5,1341.25,1341.75,8
20121201|2012-07-16 08:30,16,1341,1341,1337.25,1337.5,13
20121201|2012-07-16 09:00,16,1337,1340.25,1336.5,1340.25,32
20121201|2012-07-16 09:30,16,1340.75,1342.25,1340.5,1341.25,57
20121201|2012-07-16 10:00,16,1341.75,1345.5,1341.75,1344,24
20121201|2012-07-16 10:30,16,1343.5,1343.5,1342,1342.25,7
20121201|2012-07-16 11:00,16,1343,1343,1340.25,1340.25,27
20121201|2012-07-16 11:30,16,1340.75,1341.25,1339,1340.5,21
20121201|2012-07-16 12:00,16,1341.5,1341.75,1339.5,1339.5,18
20121201|2012-07-16 12:30,16,1341.75,1343,1341.75,1343,41
20121201|2012-07-16 13:00,16,1344,1344.75,1344,1344.75,7
20121201|2012-07-16 13:30,16,1343.5,1343.75,1342,1342,6
20121201|2012-07-16 14:00,16,1343,1343,1343,1343,7
20121201|2012-07-16 14:30,16,1341.5,1341.75,1339.75,1341,66
20121201|2012-07-16 15:00,16,1341.5,1341.5,1340,1340,12
20121201|2012-07-16 15:30,17,1340,1340,1340,1340,3
20121201|2012-07-16 16:00,17,1340,1340,1339.75,1339.75,8
20121201|2012-07-16 17:00,17,1339.5,1339.5,1339.5,1339.5,1
20121201|2012-07-16 17:30,17,1339.25,1339.25,1339.25,1339.25,5
20121201|2012-07-16 18:00,17,1339.5,1339.5,1339.5,1339.5,1
20121201|2012-07-16 19:00,17,1340.25,1340.25,1340.25,1340.25,2
20121201|2012-07-16 20:00,17,1343,1345,1343,1345,9
20121201|2012-07-16 20:30,17,1346,1346.25,1345,1345,8
20121201|2012-07-16 21:00,17,1345.75,1345.75,1344.75,1344.75,11
20121201|2012-07-16 22:30,17,1345.75,1347.5,1345.75,1347,8
20121201|2012-07-16 23:00,17,1346.75,1346.75,1346.75,1346.75,1
20121201|2012-07-17 00:00,17,1347,1347,1347,1347,3
20121201|2012-07-17 00:30,17,1345.5,1345.5,1345.5,1345.5,1
20121201|2012-07-17 01:00,17,1346.5,1346.5,1346.5,1346.5,1
20121201|2012-07-17 02:00,17,1346,1346,1346,1346,1
20121201|2012-07-17 03:00,17,1347,1347,1347,1347,8
20121201|2012-07-17 04:30,17,1345.5,1345.5,1345.5,1345.5,4
20121201|2012-07-17 06:30,17,1346.25,1347.25,1346.25,1346.5,5
20121201|2012-07-17 07:00,17,1346,1346,1346,1346,1
20121201|2012-07-17 07:30,17,1345.75,1346,1345.75,1346,9
20121201|2012-07-17 08:00,17,1345.5,1347,1345.5,1346.75,23
20121201|2012-07-17 08:30,17,1347.25,1349.5,1343,1343.75,107
20121201|2012-07-17 09:00,17,1343,1343,1338.25,1341.25,321
20121201|2012-07-17 09:30,17,1339.75,1339.75,1333,1335.5,61
20121201|2012-07-17 10:00,17,1335.25,1339.25,1335.25,1337.25,41
20121201|2012-07-17 10:30,17,1340,1345,1340,1344.5,82
20121201|2012-07-17 11:00,17,1345.25,1348,1345.25,1347.75,46
20121201|2012-07-17 11:30,17,1347.75,1348.75,1347.25,1347.25,18
20121201|2012-07-17 12:00,17,1348.25,1351,1348.25,1350.5,22
20121201|2012-07-17 12:30,17,1351.5,1352.25,1350.5,1350.5,16
20121201|2012-07-17 13:00,17,1351,1351.5,1351,1351.5,2
20121201|2012-07-17 13:30,17,1351.75,1353.5,1350.5,1353.25,67
20121201|2012-07-17 14:00,17,1351.75,1351.75,1349.75,1349.75,19
20121201|2012-07-17 14:30,17,1349.25,1352,1349.25,1351,35
20121201|2012-07-17 15:00,17,1350.5,1351.75,1350.25,1351,41
20121201|2012-07-17 18:30,18,1351,1351,1351,1351,1
20121201|2012-07-17 19:00,18,1350.25,1350.25,1350.25,1350.25,1
20121201|2012-07-17 19:30,18,1351,1351,1351,1351,1
20121201|2012-07-17 20:00,18,1350.75,1350.75,1350.75,1350.75,2
20121201|2012-07-17 20:30,18,1349,1350,1349,1350,2
20121201|2012-07-17 21:00,18,1348.25,1348.25,1348.25,1348.25,1
20121201|2012-07-17 22:00,18,1349.75,1349.75,1349.75,1349.75,2
20121201|2012-07-17 23:00,18,1348.5,1348.5,1348.5,1348.5,1
20121201|2012-07-18 00:00,18,1348.25,1348.25,1347,1347,11
20121201|2012-07-18 00:30,18,1346,1346.5,1346,1346.5,5
20121201|2012-07-18 01:00,18,1347,1347,1346.75,1346.75,15
20121201|2012-07-18 02:30,18,1347,1347,1347,1347,1
20121201|2012-07-18 03:30,18,1350.25,1350.25,1350.25,1350.25,2
20121201|2012-07-18 04:00,18,1349.25,1349.25,1349.25,1349.25,1
20121201|2012-07-18 04:30,18,1347,1347,1347,1347,1
20121201|2012-07-18 05:00,18,1346,1346,1346,1346,2
20121201|2012-07-18 06:00,18,1347.5,1347.5,1347.5,1347.5,1
20121201|2012-07-18 06:30,18,1347.75,1347.75,1347.75,1347.75,1
20121201|2012-07-18 07:00,18,1347.25,1347.25,1347.25,1347.25,1
20121201|2012-07-18 07:30,18,1347,1347,1346,1346.25,14
20121201|2012-07-18 08:00,18,1346,1347.5,1345.75,1347.5,13
20121201|2012-07-18 08:30,18,1347.75,1356,1347,1355.75,91
20121201|2012-07-18 09:00,18,1354.75,1358,1354.75,1356,27
20121201|2012-07-18 09:30,18,1356,1359.25,1354.75,1359.25,39
20121201|2012-07-18 10:00,18,1359,1359,1357.5,1357.5,4
20121201|2012-07-18 10:30,18,1359.75,1360.5,1359.75,1360,6
20121201|2012-07-18 11:00,18,1361.5,1363.25,1361.5,1362.5,42
20121201|2012-07-18 11:30,18,1362.75,1363,1361.75,1362,70
20121201|2012-07-18 12:00,18,1362.5,1362.5,1362.25,1362.5,4
20121201|2012-07-18 12:30,18,1362,1362,1359.5,1360,27
20121201|2012-07-18 13:00,18,1360.5,1360.5,1360.5,1360.5,1
20121201|2012-07-18 13:30,18,1360.25,1360.25,1356.5,1358,59
20121201|2012-07-18 14:00,18,1359.75,1361.25,1359.75,1361.25,29
20121201|2012-07-18 14:30,18,1361.25,1361.5,1359.75,1360.5,41
20121201|2012-07-18 15:00,18,1360.75,1361.25,1359.25,1360,77
20121201|2012-07-18 15:30,19,1360.5,1363,1360.5,1363,4
20121201|2012-07-18 16:00,19,1363.25,1364.5,1363.25,1364.5,12
20121201|2012-07-18 17:00,19,1363.5,1363.5,1362.75,1362.75,2
20121201|2012-07-18 18:00,19,1362.25,1362.25,1362,1362,10
20121201|2012-07-18 19:00,19,1364,1364,1364,1364,1
20121201|2012-07-18 20:00,19,1363.75,1363.75,1363.75,1363.75,2
20121201|2012-07-18 21:00,19,1364.5,1364.5,1364.5,1364.5,3
20121201|2012-07-18 21:30,19,1364.75,1364.75,1364.25,1364.25,2
20121201|2012-07-18 22:30,19,1364,1364,1364,1364,1
20121201|2012-07-19 00:00,19,1363.75,1364.25,1363.5,1364.25,19
20121201|2012-07-19 00:30,19,1364.75,1364.75,1364.75,1364.75,2
20121201|2012-07-19 01:00,19,1363.5,1363.5,1363.5,1363.5,1
20121201|2012-07-19 01:30,19,1363.5,1363.5,1363.5,1363.5,1
20121201|2012-07-19 02:00,19,1364.25,1364.25,1364.25,1364.25,2
20121201|2012-07-19 02:30,19,1364,1364.25,1364,1364.25,3
20121201|2012-07-19 03:00,19,1364.75,1364.75,1363.5,1363.5,2
20121201|2012-07-19 03:30,19,1362.25,1362.25,1362.25,1362.25,1
20121201|2012-07-19 05:00,19,1363.75,1364.5,1363.75,1364.5,2
20121201|2012-07-19 05:30,19,1367.25,1368,1367.25,1368,2
20121201|2012-07-19 06:00,19,1365.75,1366,1364.75,1364.75,70
20121201|2012-07-19 06:30,19,1365.25,1366.25,1365.25,1366.25,9
20121201|2012-07-19 07:00,19,1367,1368.5,1367,1367.75,22
20121201|2012-07-19 07:30,19,1365.25,1367.25,1364.75,1365.25,76
20121201|2012-07-19 08:00,19,1365,1365,1364.5,1364.75,12
20121201|2012-07-19 08:30,19,1363,1366.75,1362.5,1365.25,71
20121201|2012-07-19 09:00,19,1365.75,1365.75,1359.75,1362.25,144
20121201|2012-07-19 09:30,19,1362.25,1364.25,1361,1364.25,49
20121201|2012-07-19 10:00,19,1364.25,1365.5,1364,1364,50
20121201|2012-07-19 10:30,19,1366,1366,1363.5,1364.75,8
20121201|2012-07-19 11:00,19,1366,1368.75,1365.25,1368.25,43
20121201|2012-07-19 11:30,19,1367.75,1367.75,1364,1364,51
20121201|2012-07-19 12:00,19,1364.5,1366.5,1364.5,1365,69
20121201|2012-07-19 12:30,19,1364.75,1364.75,1360.75,1361,46
20121201|2012-07-19 13:00,19,1362.75,1364,1362.75,1362.75,33
20121201|2012-07-19 13:30,19,1363.5,1365,1363.5,1364.25,15
20121201|2012-07-19 14:00,19,1362.75,1364.5,1362.75,1364.5,13
20121201|2012-07-19 14:30,19,1364,1365.75,1364,1364.25,17
20121201|2012-07-19 15:00,19,1363.25,1365.25,1362.75,1364.5,76
20121201|2012-07-19 15:30,20,1364.5,1364.5,1363.5,1363.5,12
20121201|2012-07-19 16:00,20,1364.75,1364.75,1364.5,1364.5,3
20121201|2012-07-19 19:00,20,1362.75,1362.75,1362,1362,10
20121201|2012-07-19 21:00,20,1362.25,1362.25,1362.25,1362.25,3
20121201|2012-07-19 22:00,20,1361.5,1361.5,1361.5,1361.5,1
20121201|2012-07-19 22:30,20,1360.75,1360.75,1360.75,1360.75,1
20121201|2012-07-20 00:00,20,1360.5,1360.5,1360,1360,2
20121201|2012-07-20 01:30,20,1360.75,1360.75,1360.75,1360.75,1
20121201|2012-07-20 02:00,20,1361,1361,1361,1361,1
20121201|2012-07-20 03:00,20,1362.25,1362.25,1361.75,1361.75,2
20121201|2012-07-20 03:30,20,1363,1363,1363,1363,1
20121201|2012-07-20 04:30,20,1363,1363,1363,1363,1
20121201|2012-07-20 05:00,20,1361,1361,1359,1359,5
20121201|2012-07-20 06:00,20,1359.25,1359.25,1359.25,1359.25,1
20121201|2012-07-20 06:30,20,1356,1356,1356,1356,2
20121201|2012-07-20 07:00,20,1356.5,1356.5,1356.5,1356.5,3
20121201|2012-07-20 07:30,20,1356,1356,1354.75,1355.75,57
20121201|2012-07-20 08:00,20,1356.25,1356.75,1355.75,1356.25,27
20121201|2012-07-20 08:30,20,1357,1358,1354.5,1356,82
20121201|2012-07-20 09:00,20,1356,1358.5,1355.75,1357.25,63
20121201|2012-07-20 09:30,20,1356.25,1356.75,1353.75,1356.25,46
20121201|2012-07-20 10:00,20,1357.25,1357.5,1355.5,1355.5,13
20121201|2012-07-20 10:30,20,1355.25,1356,1354,1356,9
20121201|2012-07-20 11:00,20,1353,1353.5,1352,1352.75,33
20121201|2012-07-20 11:30,20,1352,1353.5,1350.25,1353.5,55
20121201|2012-07-20 12:00,20,1353.5,1353.5,1350.25,1350.5,6
20121201|2012-07-20 12:30,20,1352.75,1352.75,1352.75,1352.75,1
20121201|2012-07-20 13:00,20,1353,1353.75,1352.5,1352.5,16
20121201|2012-07-20 13:30,20,1351.25,1351.25,1350.5,1350.75,61
20121201|2012-07-20 14:00,20,1351.25,1352.5,1351.25,1351.75,7
20121201|2012-07-20 14:30,20,1351.75,1351.75,1350.75,1350.75,14
20121201|2012-07-20 15:00,20,1352,1352.25,1351.25,1351.75,31
20121201|2012-07-22 17:00,23,1349.5,1349.5,1348,1348,4
20121201|2012-07-22 17:30,23,1347.75,1347.75,1347.5,1347.5,2
20121201|2012-07-22 18:30,23,1346.75,1346.75,1346.75,1346.75,6
20121201|2012-07-22 19:00,23,1345.25,1345.5,1345,1345.5,7
20121201|2012-07-22 19:30,23,1346.5,1346.5,1345.5,1345.5,3
20121201|2012-07-22 20:00,23,1345.75,1345.75,1345.25,1345.25,4
20121201|2012-07-22 21:00,23,1345,1345,1345,1345,5
20121201|2012-07-22 21:30,23,1344.5,1345.75,1344.5,1345.5,14
20121201|2012-07-22 22:00,23,1345,1345,1344,1344,11
20121201|2012-07-22 22:30,23,1344.25,1344.25,1343.75,1343.75,2
20121201|2012-07-23 00:30,23,1344,1344,1343.5,1343.5,5
20121201|2012-07-23 01:00,23,1343,1343.5,1342.25,1343.5,9
20121201|2012-07-23 01:30,23,1342.5,1342.75,1342,1342.5,5
20121201|2012-07-23 02:00,23,1344.25,1344.25,1340.75,1341,7
20121201|2012-07-23 02:30,23,1340,1340,1340,1340,4
20121201|2012-07-23 03:00,23,1340.25,1341,1340.25,1341,4
20121201|2012-07-23 03:30,23,1339.75,1339.75,1339.75,1339.75,3
20121201|2012-07-23 04:00,23,1340.25,1340.25,1339.25,1339.25,2
20121201|2012-07-23 04:30,23,1337,1337,1335.5,1335.5,6
20121201|2012-07-23 05:00,23,1335,1335,1335,1335,1
20121201|2012-07-23 05:30,23,1337.25,1337.25,1337.25,1337.25,6
20121201|2012-07-23 06:00,23,1337.75,1337.75,1335.5,1335.5,18
20121201|2012-07-23 06:30,23,1336,1338,1336,1336.25,17
20121201|2012-07-23 07:00,23,1336,1336,1334.25,1334.25,31
20121201|2012-07-23 07:30,23,1333.25,1333.25,1331.25,1332.25,65
20121201|2012-07-23 08:00,23,1331.5,1333.75,1331,1331.25,49
20121201|2012-07-23 08:30,23,1330.25,1330.25,1325.5,1328,79
20121201|2012-07-23 09:00,23,1328.25,1328.25,1325.5,1327.5,19
20121201|2012-07-23 09:30,23,1327,1331,1327,1330.25,30
20121201|2012-07-23 10:00,23,1332.25,1332.25,1330.75,1331,12
20121201|2012-07-23 10:30,23,1332.5,1333,1331,1333,4
20121201|2012-07-23 11:00,23,1331.5,1331.5,1331.5,1331.5,1
20121201|2012-07-23 11:30,23,1332.25,1335,1332.25,1335,3
20121201|2012-07-23 12:00,23,1334,1334,1334,1334,2
20121201|2012-07-23 12:30,23,1335.5,1336.5,1335.25,1335.75,10
20121201|2012-07-23 13:00,23,1337.25,1337.25,1335.5,1335.5,8
20121201|2012-07-23 13:30,23,1335.75,1336.25,1335.75,1336.25,2
20121201|2012-07-23 14:00,23,1334.5,1340.25,1334.5,1340.25,7
20121201|2012-07-23 14:30,23,1340.25,1340.25,1339.25,1339.25,15
20121201|2012-07-23 15:00,23,1337.75,1337.75,1336.25,1336.25,17
20121201|2012-07-23 15:30,24,1335.5,1335.5,1333.5,1333.5,18
20121201|2012-07-23 16:00,24,1333.5,1333.5,1331.5,1331.5,27
20121201|2012-07-23 17:00,24,1330.25,1331.75,1330,1331.5,65
20121201|2012-07-23 17:30,24,1332.75,1332.75,1332.75,1332.75,1
20121201|2012-07-23 18:00,24,1332.75,1332.75,1332.75,1332.75,4
20121201|2012-07-23 19:00,24,1336,1336,1336,1336,3
20121201|2012-07-23 19:30,24,1335,1335,1335,1335,1
20121201|2012-07-23 21:30,24,1336.5,1336.5,1335.75,1335.75,26
20121201|2012-07-23 22:30,24,1334.5,1334.5,1334.25,1334.25,27
20121201|2012-07-23 23:30,24,1336.5,1336.5,1336.5,1336.5,1
20121201|2012-07-24 00:00,24,1337.25,1337.25,1337.25,1337.25,1
20121201|2012-07-24 01:30,24,1335.25,1336,1335.25,1335.75,31
20121201|2012-07-24 02:00,24,1335,1335,1333.25,1334,8
20121201|2012-07-24 02:30,24,1333,1333.5,1333,1333.5,2
20121201|2012-07-24 03:00,24,1334,1334,1334,1334,2
20121201|2012-07-24 03:30,24,1334.75,1336.25,1334.75,1336.25,3
20121201|2012-07-24 04:00,24,1336,1336,1336,1336,2
20121201|2012-07-24 05:00,24,1335.75,1335.75,1334,1334,80
20121201|2012-07-24 05:30,24,1332.5,1332.75,1332.25,1332.75,8
20121201|2012-07-24 06:00,24,1334,1335.5,1334,1334.75,11
20121201|2012-07-24 06:30,24,1333.75,1333.75,1332.75,1332.75,2
20121201|2012-07-24 07:30,24,1333,1335.75,1333,1335.75,20
20121201|2012-07-24 08:00,24,1336.5,1338.5,1336.5,1338.5,23
20121201|2012-07-24 08:30,24,1338.75,1338.75,1333.75,1334.75,18
20121201|2012-07-24 09:00,24,1333.25,1333.75,1328.75,1329.5,39
20121201|2012-07-24 09:30,24,1329.5,1331,1328.25,1331,21
20121201|2012-07-24 10:00,24,1330,1332,1329.25,1332,7
20121201|2012-07-24 10:30,24,1330.25,1330.25,1325.25,1326,63
20121201|2012-07-24 11:00,24,1325,1325,1319,1321,63
20121201|2012-07-24 11:30,24,1321,1323.75,1321,1323.75,14
20121201|2012-07-24 12:00,24,1323.25,1324,1320.75,1320.75,29
20121201|2012-07-24 12:30,24,1321,1322.75,1321,1322.25,6
20121201|2012-07-24 13:00,24,1322,1322,1317.75,1317.75,38
20121201|2012-07-24 13:30,24,1317.5,1319.75,1317.5,1319.5,12
20121201|2012-07-24 14:00,24,1318,1322.75,1318,1322.75,32
20121201|2012-07-24 14:30,24,1323,1327.75,1321.25,1326.75,60
20121201|2012-07-24 15:00,24,1326,1326,1322,1322,55
20121201|2012-07-24 15:30,25,1320,1320,1314.25,1316.25,39
20121201|2012-07-24 16:00,25,1316,1316.75,1316,1316.75,2
20121201|2012-07-24 17:00,25,1316.5,1317,1316.25,1317,6
20121201|2012-07-24 17:30,25,1315.75,1315.75,1315.75,1315.75,2
20121201|2012-07-24 19:00,25,1315.75,1315.75,1315.25,1315.75,9
20121201|2012-07-24 19:30,25,1315.25,1315.25,1315.25,1315.25,1
20121201|2012-07-24 21:00,25,1318.75,1318.75,1318.75,1318.75,1
20121201|2012-07-24 21:30,25,1319.25,1320,1318.75,1320,7
20121201|2012-07-24 22:30,25,1320,1320,1320,1320,1
20121201|2012-07-24 23:30,25,1320,1320,1320,1320,1
20121201|2012-07-25 00:30,25,1318.5,1318.5,1318.25,1318.5,6
20121201|2012-07-25 01:00,25,1318.5,1320,1318.5,1319,10
20121201|2012-07-25 01:30,25,1320,1320,1318.5,1318.5,6
20121201|2012-07-25 02:00,25,1320,1323.75,1320,1323.5,27
20121201|2012-07-25 02:30,25,1322.5,1323,1322.5,1322.75,9
20121201|2012-07-25 03:00,25,1321,1325,1321,1325,9
20121201|2012-07-25 03:30,25,1324.25,1325,1323.75,1323.75,8
20121201|2012-07-25 04:00,25,1325,1325,1325,1325,1
20121201|2012-07-25 04:30,25,1326.25,1326.75,1326.25,1326.5,6
20121201|2012-07-25 05:00,25,1325.75,1326.25,1325.75,1326.25,3
20121201|2012-07-25 05:30,25,1329.25,1329.25,1328.25,1328.25,5
20121201|2012-07-25 06:00,25,1327.75,1328,1327.75,1328,7
20121201|2012-07-25 06:30,25,1329,1329,1328.5,1329,6
20121201|2012-07-25 07:00,25,1327.75,1330.25,1327.75,1330.25,15
20121201|2012-07-25 07:30,25,1330.75,1332.25,1330.75,1331.25,68
20121201|2012-07-25 08:00,25,1329.75,1330.5,1329,1329,6
20121201|2012-07-25 08:30,25,1329,1331.5,1325.75,1328,63
20121201|2012-07-25 09:00,25,1327,1327,1323.5,1325.75,98
20121201|2012-07-25 09:30,25,1324,1324.5,1319.5,1319.5,78
20121201|2012-07-25 10:00,25,1320,1323.5,1320,1323.5,22
20121201|2012-07-25 10:30,25,1323,1324.25,1322,1323.5,7
20121201|2012-07-25 11:00,25,1323.75,1324.5,1322.25,1323,17
20121201|2012-07-25 11:30,25,1323.5,1325.5,1323.5,1324.75,19
20121201|2012-07-25 12:00,25,1325.25,1328.75,1325.25,1328.5,31
20121201|2012-07-25 12:30,25,1328.25,1331.75,1328.25,1330,48
20121201|2012-07-25 13:00,25,1329.5,1331,1329,1331,47
20121201|2012-07-25 13:30,25,1330.75,1331.5,1330.25,1330.75,104
20121201|2012-07-25 14:00,25,1329.75,1329.75,1325.25,1326.25,60
20121201|2012-07-25 14:30,25,1326.5,1326.5,1323.5,1326,62
20121201|2012-07-25 15:00,25,1326.5,1328.5,1326.5,1327.75,75
20121201|2012-07-25 15:30,26,1326.75,1327.25,1326.5,1327.25,16
20121201|2012-07-25 16:00,26,1327.5,1327.5,1327.5,1327.5,5
20121201|2012-07-25 17:00,26,1328.25,1328.25,1328.25,1328.25,1
20121201|2012-07-25 17:30,26,1327.75,1327.75,1327.25,1327.5,13
20121201|2012-07-25 18:30,26,1326.5,1326.5,1326.5,1326.5,2
20121201|2012-07-25 19:00,26,1326.5,1326.5,1325,1325,5
20121201|2012-07-25 19:30,26,1325,1325,1325,1325,1
20121201|2012-07-25 20:00,26,1327.25,1327.25,1327.25,1327.25,1
20121201|2012-07-25 20:30,26,1327.5,1327.5,1326.25,1327.25,5
20121201|2012-07-25 21:00,26,1327.25,1327.25,1327.25,1327.25,1
20121201|2012-07-25 22:00,26,1327.25,1327.25,1327.25,1327.25,2
20121201|2012-07-25 22:30,26,1326.25,1326.25,1325.25,1325.25,4
20121201|2012-07-25 23:00,26,1326,1326,1326,1326,2
20121201|2012-07-26 00:00,26,1327.5,1328,1327.5,1328,4
20121201|2012-07-26 00:30,26,1327,1327,1327,1327,3
20121201|2012-07-26 01:00,26,1327.25,1328.5,1327.25,1328.5,5
20121201|2012-07-26 01:30,26,1328.25,1328.75,1328.25,1328.75,8
20121201|2012-07-26 02:00,26,1328.25,1328.25,1326.5,1326.5,4
20121201|2012-07-26 02:30,26,1328,1328,1328,1328,5
20121201|2012-07-26 03:00,26,1325.25,1325.25,1325,1325,5
20121201|2012-07-26 03:30,26,1323,1323,1323,1323,2
20121201|2012-07-26 04:00,26,1322.5,1322.75,1321.25,1322.25,12
20121201|2012-07-26 04:30,26,1323.75,1323.75,1323.75,1323.75,1
20121201|2012-07-26 05:00,26,1322.25,1333.75,1322.25,1331.75,27
20121201|2012-07-26 05:30,26,1334,1337.25,1334,1337,22
20121201|2012-07-26 06:00,26,1337,1343.75,1337,1341.25,63
20121201|2012-07-26 06:30,26,1343.75,1343.75,1341.25,1342.5,52
20121201|2012-07-26 07:00,26,1342.25,1344,1342,1343.5,44
20121201|2012-07-26 07:30,26,1344.5,1346.5,1344.25,1344.5,83
20121201|2012-07-26 08:00,26,1345,1345,1343.25,1344.75,17
20121201|2012-07-26 08:30,26,1347.5,1349.5,1346,1347,142
20121201|2012-07-26 09:00,26,1345.5,1350,1345,1347.75,34
20121201|2012-07-26 09:30,26,1348,1348.25,1342.5,1343.5,77
20121201|2012-07-26 10:00,26,1343.5,1343.5,1341,1341,44
20121201|2012-07-26 10:30,26,1343.5,1343.5,1339.5,1340.5,12
20121201|2012-07-26 11:00,26,1340.75,1343.25,1340,1343,23
20121201|2012-07-26 11:30,26,1342.25,1344.5,1342,1344.5,7
20121201|2012-07-26 12:00,26,1344,1347.25,1344,1347.25,17
20121201|2012-07-26 12:30,26,1346.75,1346.75,1345,1345,8
20121201|2012-07-26 13:00,26,1345.75,1345.75,1344.5,1345.5,11
20121201|2012-07-26 13:30,26,1345.25,1348,1345.25,1347,21
20121201|2012-07-26 14:00,26,1347.25,1348.5,1346,1348.5,90
20121201|2012-07-26 14:30,26,1347.75,1351.75,1347.75,1347.75,83
20121201|2012-07-26 15:00,26,1348,1350,1346.5,1347.75,136
20121201|2012-07-26 15:30,27,1347.75,1348.25,1347.5,1347.5,30
20121201|2012-07-26 16:00,27,1347.75,1349.25,1347.75,1349.25,7
20121201|2012-07-26 17:00,27,1348,1348.25,1347.5,1347.75,8
20121201|2012-07-26 17:30,27,1348.25,1348.25,1348.25,1348.25,2
20121201|2012-07-26 18:00,27,1348,1348,1348,1348,1
20121201|2012-07-26 19:00,27,1347.75,1347.75,1347.75,1347.75,15
20121201|2012-07-26 19:30,27,1347.25,1347.25,1347.25,1347.25,2
20121201|2012-07-26 20:00,27,1346.5,1346.5,1346.5,1346.5,1
20121201|2012-07-26 20:30,27,1347.5,1348.25,1347.5,1348,5
20121201|2012-07-26 21:00,27,1349.5,1349.5,1349.5,1349.5,12
20121201|2012-07-26 21:30,27,1350,1350,1350,1350,1
20121201|2012-07-26 22:30,27,1351.5,1351.5,1351.5,1351.5,1
20121201|2012-07-27 00:00,27,1350,1350,1350,1350,2
20121201|2012-07-27 00:30,27,1351.5,1354.5,1351.5,1354.25,17
20121201|2012-07-27 01:00,27,1352.75,1354.25,1352.75,1353.25,7
20121201|2012-07-27 01:30,27,1353.25,1354.5,1353.25,1353.5,6
20121201|2012-07-27 02:00,27,1353.5,1353.5,1351.5,1351.5,3
20121201|2012-07-27 02:30,27,1352.25,1352.25,1349.75,1349.75,5
20121201|2012-07-27 03:00,27,1348.5,1348.5,1348.5,1348.5,2
20121201|2012-07-27 03:30,27,1349.25,1349.25,1347,1347,8
20121201|2012-07-27 04:00,27,1346.5,1348,1346.5,1347,5
20121201|2012-07-27 04:30,27,1346.5,1352.25,1346.5,1351,8
20121201|2012-07-27 05:00,27,1350,1351.5,1350,1351.5,2
20121201|2012-07-27 05:30,27,1351.75,1352.25,1351.75,1352.25,3
20121201|2012-07-27 06:00,27,1353.25,1354,1352.75,1352.75,17
20121201|2012-07-27 06:30,27,1352.25,1352.25,1351.75,1351.75,10
20121201|2012-07-27 07:00,27,1351.5,1355,1351.5,1355,14
20121201|2012-07-27 07:30,27,1355,1357,1353,1353,96
20121201|2012-07-27 08:00,27,1355.5,1356.75,1355.5,1356.5,13
20121201|2012-07-27 08:30,27,1355.75,1358.5,1354.25,1357.5,44
20121201|2012-07-27 09:00,27,1358.5,1360.25,1357.5,1357.75,23
20121201|2012-07-27 09:30,27,1358,1362.75,1357.5,1362.75,23
20121201|2012-07-27 10:00,27,1363,1364,1362,1363.75,91
20121201|2012-07-27 10:30,27,1363.25,1363.5,1363,1363,13
20121201|2012-07-27 11:00,27,1363.5,1364.25,1363,1364.25,11
20121201|2012-07-27 11:30,27,1365,1365.5,1365,1365,8
20121201|2012-07-27 12:00,27,1365.5,1371.5,1365.5,1371.5,95
20121201|2012-07-27 12:30,27,1372,1377,1372,1373.5,149
20121201|2012-07-27 13:00,27,1373.25,1374.75,1371.25,1372,76
20121201|2012-07-27 13:30,27,1372.5,1374.75,1372.5,1374.75,22
20121201|2012-07-27 14:00,27,1374.75,1376.75,1374.75,1376.25,112
20121201|2012-07-27 14:30,27,1377.25,1377.5,1372.75,1372.75,30
20121201|2012-07-27 15:00,27,1374.25,1375.75,1374.25,1375.5,78
20121201|2012-07-29 17:00,30,1373.5,1373.5,1373.25,1373.25,18
20121201|2012-07-29 17:30,30,1373,1373,1373,1373,1
20121201|2012-07-29 18:30,30,1372.5,1372.5,1372.5,1372.5,1
20121201|2012-07-29 19:00,30,1371,1371,1370.25,1370.25,9
20121201|2012-07-29 20:00,30,1370.75,1370.75,1370.75,1370.75,1
20121201|2012-07-29 21:00,30,1370,1370,1370,1370,1
20121201|2012-07-29 21:30,30,1372,1372,1372,1372,1
20121201|2012-07-29 22:00,30,1372.5,1372.5,1372.5,1372.5,3
20121201|2012-07-29 22:30,30,1372.5,1372.5,1372.5,1372.5,1
20121201|2012-07-29 23:30,30,1371.5,1371.5,1371.5,1371.5,1
20121201|2012-07-30 00:00,30,1370.75,1370.75,1370.75,1370.75,1
20121201|2012-07-30 01:00,30,1371,1371.5,1371,1371.5,2
20121201|2012-07-30 01:30,30,1371,1371,1371,1371,3
20121201|2012-07-30 02:00,30,1369.75,1371,1369.25,1371,9
20121201|2012-07-30 02:30,30,1370,1371.25,1370,1371,4
20121201|2012-07-30 03:00,30,1370.5,1370.5,1370,1370,6
20121201|2012-07-30 03:30,30,1370,1370,1370,1370,2
20121201|2012-07-30 04:00,30,1369.75,1370.75,1369.75,1370.75,3
20121201|2012-07-30 04:30,30,1371.5,1373.5,1371.5,1373.25,4
20121201|2012-07-30 05:00,30,1372.5,1372.5,1372,1372,24
20121201|2012-07-30 06:00,30,1371.75,1372,1371.75,1371.75,7
20121201|2012-07-30 06:30,30,1372,1372,1372,1372,3
20121201|2012-07-30 07:00,30,1371.75,1372,1371.25,1371.25,7
20121201|2012-07-30 07:30,30,1371.75,1371.75,1371.75,1371.75,2
20121201|2012-07-30 08:00,30,1371.75,1372.5,1371.75,1372.25,19
20121201|2012-07-30 08:30,30,1373.25,1376.5,1372.75,1376.5,92
20121201|2012-07-30 09:00,30,1376.75,1380,1376,1380,43
20121201|2012-07-30 09:30,30,1378.5,1378.5,1373.75,1373.75,44
20121201|2012-07-30 10:00,30,1374.75,1375,1371.25,1372,41
20121201|2012-07-30 10:30,30,1371.25,1371.5,1370.5,1371,57
20121201|2012-07-30 11:00,30,1371,1371.5,1370,1370,12
20121201|2012-07-30 11:30,30,1370.75,1373.5,1370.75,1373.5,9
20121201|2012-07-30 12:00,30,1372.75,1373.5,1372.5,1372.5,17
20121201|2012-07-30 12:30,30,1372.75,1374.25,1372,1372,17
20121201|2012-07-30 13:00,30,1371.5,1373,1371.5,1372.25,4
20121201|2012-07-30 13:30,30,1372.5,1374.5,1372.5,1374,9
20121201|2012-07-30 14:00,30,1373.25,1373.5,1373.25,1373.5,3
20121201|2012-07-30 14:30,30,1374.75,1374.75,1371.75,1373.25,59
20121201|2012-07-30 15:00,30,1373.5,1374,1373.5,1374,18
20121201|2012-07-30 15:30,31,1372.75,1372.75,1372,1372,2
20121201|2012-07-30 16:00,31,1373.25,1373.25,1373,1373,5
20121201|2012-07-30 17:00,31,1373.5,1373.5,1373.5,1373.5,7
20121201|2012-07-30 17:30,31,1374,1374,1374,1374,5
20121201|2012-07-30 18:00,31,1374.75,1374.75,1374.75,1374.75,1
20121201|2012-07-30 20:00,31,1372.5,1372.5,1372.5,1372.5,1
20121201|2012-07-30 20:30,31,1375.5,1375.5,1375.5,1375.5,1
20121201|2012-07-30 21:00,31,1376,1377,1376,1377,7
20121201|2012-07-30 22:30,31,1377.5,1377.5,1377.5,1377.5,2
20121201|2012-07-31 00:00,31,1377.5,1377.5,1377.5,1377.5,2
20121201|2012-07-31 00:30,31,1378.75,1378.75,1378.25,1378.25,2
20121201|2012-07-31 01:00,31,1378.75,1378.75,1376,1376,23
20121201|2012-07-31 01:30,31,1375.5,1375.5,1375.5,1375.5,1
20121201|2012-07-31 02:00,31,1376,1376,1374,1374,24
20121201|2012-07-31 02:30,31,1376.75,1376.75,1376.75,1376.75,70
20121201|2012-07-31 03:30,31,1376,1376,1376,1376,1
20121201|2012-07-31 04:00,31,1376.25,1377.25,1376.25,1377.25,21
20121201|2012-07-31 05:30,31,1376.75,1376.75,1376.5,1376.5,2
20121201|2012-07-31 06:00,31,1376.75,1376.75,1376,1376,3
20121201|2012-07-31 06:30,31,1375,1375.75,1375,1375.75,24
20121201|2012-07-31 07:00,31,1375,1375,1375,1375,1
20121201|2012-07-31 07:30,31,1374.75,1376.25,1374.5,1374.5,31
20121201|2012-07-31 08:00,31,1374.5,1374.5,1371,1371,81
20121201|2012-07-31 08:30,31,1371.75,1374.5,1371.5,1371.5,35
20121201|2012-07-31 09:00,31,1374,1374.25,1370,1374.25,60
20121201|2012-07-31 09:30,31,1371,1374.25,1371,1373,23
20121201|2012-07-31 10:00,31,1373,1375.5,1372,1374.75,67
20121201|2012-07-31 10:30,31,1373.25,1373.25,1373.25,1373.25,6
20121201|2012-07-31 11:00,31,1372.25,1372.25,1368.5,1370.25,37
20121201|2012-07-31 11:30,31,1370,1370,1369,1369.5,10
20121201|2012-07-31 12:00,31,1368.75,1371,1368.5,1371,8
20121201|2012-07-31 12:30,31,1371,1371,1370,1370,5
20121201|2012-07-31 13:00,31,1369.25,1373.25,1369.25,1372.75,19
20121201|2012-07-31 13:30,31,1371.5,1372.75,1371.5,1372.75,7
20121201|2012-07-31 14:00,31,1370.25,1370.75,1370.25,1370.75,5
20121201|2012-07-31 14:30,31,1370.5,1370.5,1366.25,1366.25,53
20121201|2012-07-31 15:00,31,1366.75,1366.75,1364.25,1365.5,233
20121201|2012-07-31 15:30,1,1365.75,1365.75,1365.75,1365.75,2
20121201|2012-07-31 17:00,1,1365,1365,1365,1365,18
20121201|2012-07-31 18:00,1,1365,1365.5,1365,1365.5,2
20121201|2012-07-31 19:00,1,1365.25,1365.5,1364.5,1364.75,7
20121201|2012-07-31 19:30,1,1364.25,1364.75,1364.25,1364.75,4
20121201|2012-07-31 20:00,1,1363.75,1364,1363.25,1363.25,8
20121201|2012-07-31 20:30,1,1364,1364.25,1364,1364.25,7
20121201|2012-07-31 21:00,1,1363.5,1363.5,1363.5,1363.5,2
20121201|2012-07-31 21:30,1,1364.75,1364.75,1364.75,1364.75,1
20121201|2012-07-31 22:00,1,1365.25,1366.5,1365.25,1366.5,7
20121201|2012-07-31 22:30,1,1366,1366.75,1366,1366.75,7
20121201|2012-07-31 23:00,1,1366.75,1366.75,1366.75,1366.75,4
20121201|2012-08-01 00:30,1,1367,1367,1367,1367,2
20121201|2012-08-01 01:00,1,1367.5,1367.5,1367,1367,4
20121201|2012-08-01 01:30,1,1367.5,1367.5,1367,1367,12
20121201|2012-08-01 02:00,1,1368,1369.5,1367.75,1369.25,9
20121201|2012-08-01 02:30,1,1371.5,1371.5,1371,1371.25,15
20121201|2012-08-01 03:00,1,1371.5,1371.5,1370.25,1370.75,38
20121201|2012-08-01 03:30,1,1370.25,1370.25,1368.5,1370,14
20121201|2012-08-01 04:00,1,1371,1371,1371,1371,10
20121201|2012-08-01 04:30,1,1371,1371,1371,1371,1
20121201|2012-08-01 05:00,1,1373,1373,1373,1373,1
20121201|2012-08-01 05:30,1,1372.75,1372.75,1371,1371,22
20121201|2012-08-01 06:00,1,1371,1371,1369.5,1370.75,85
20121201|2012-08-01 06:30,1,1370.75,1371.5,1370.25,1371.5,3
20121201|2012-08-01 07:00,1,1370.75,1370.75,1370,1370,7
20121201|2012-08-01 07:30,1,1371.5,1372,1371.5,1372,29
20121201|2012-08-01 08:00,1,1372.75,1373.75,1372.75,1373.75,7
20121201|2012-08-01 08:30,1,1373.75,1373.75,1370,1370.5,125
20121201|2012-08-01 09:00,1,1369.75,1370.5,1366.5,1368,83
20121201|2012-08-01 09:30,1,1368.5,1372,1368.5,1372,9
20121201|2012-08-01 10:00,1,1370.75,1370.75,1369.25,1369.25,6
20121201|2012-08-01 10:30,1,1371,1371,1370.25,1370.75,27
20121201|2012-08-01 11:00,1,1371.25,1371.5,1371.25,1371.5,2
20121201|2012-08-01 11:30,1,1371.75,1371.75,1371.25,1371.25,34
20121201|2012-08-01 12:00,1,1372.25,1372.5,1371.5,1371.5,15
20121201|2012-08-01 12:30,1,1370.75,1370.75,1370.5,1370.5,8
20121201|2012-08-01 13:00,1,1368,1369.75,1360.5,1368,1016
20121201|2012-08-01 13:30,1,1368,1368,1364.25,1366.5,609
20121201|2012-08-01 14:00,1,1365.75,1370,1365.5,1369.75,49
20121201|2012-08-01 14:30,1,1368.5,1369,1363,1363,142
20121201|2012-08-01 15:00,1,1362.75,1364.5,1362.75,1363.25,20
20121201|2012-08-01 15:30,2,1363,1363,1363,1363,1
20121201|2012-08-01 16:00,2,1362,1363,1362,1363,20
20121201|2012-08-01 17:00,2,1364,1364,1364,1364,1
20121201|2012-08-01 18:00,2,1364.25,1364.25,1364.25,1364.25,2
20121201|2012-08-01 19:00,2,1364.75,1364.75,1364.75,1364.75,1
20121201|2012-08-01 20:00,2,1364.25,1364.25,1364.25,1364.25,2
20121201|2012-08-01 21:00,2,1364.75,1364.75,1364.75,1364.75,5
20121201|2012-08-01 21:30,2,1366.25,1366.25,1366.25,1366.25,1
20121201|2012-08-01 22:00,2,1366,1366,1366,1366,1
20121201|2012-08-01 23:00,2,1365.5,1365.5,1365.5,1365.5,1
20121201|2012-08-02 00:00,2,1366.75,1366.75,1366.75,1366.75,2
20121201|2012-08-02 00:30,2,1367,1367,1367,1367,1
20121201|2012-08-02 01:00,2,1365.75,1366,1365.5,1365.5,5
20121201|2012-08-02 04:30,2,1370,1370,1370,1370,1
20121201|2012-08-02 05:30,2,1367.75,1367.75,1367.5,1367.5,25
20121201|2012-08-02 06:00,2,1369,1369,1367.75,1367.75,5
20121201|2012-08-02 06:30,2,1366.5,1369,1365.75,1369,33
20121201|2012-08-02 07:00,2,1369,1371.25,1368.5,1370.75,69
20121201|2012-08-02 07:30,2,1371,1376.25,1351.25,1352.75,687
20121201|2012-08-02 08:00,2,1351.75,1354.5,1350,1353.25,214
20121201|2012-08-02 08:30,2,1352.5,1357.5,1350,1357,163
20121201|2012-08-02 09:00,2,1355.75,1362.25,1354.25,1361.75,142
20121201|2012-08-02 09:30,2,1361.5,1362,1355,1356,75
20121201|2012-08-02 10:00,2,1356,1356,1350.5,1353,40
20121201|2012-08-02 10:30,2,1352.25,1352.25,1346.5,1347.75,114
20121201|2012-08-02 11:00,2,1348.25,1349,1347,1347,278
20121201|2012-08-02 11:30,2,1346.5,1347,1343,1347,65
20121201|2012-08-02 12:00,2,1347.75,1347.75,1346.25,1346.25,3
20121201|2012-08-02 12:30,2,1346.5,1346.5,1345.75,1346.25,32
20121201|2012-08-02 13:00,2,1344.25,1347.25,1344.25,1347.25,47
20121201|2012-08-02 13:30,2,1347.5,1350.75,1347.5,1347.5,131
20121201|2012-08-02 14:00,2,1349.25,1351,1349.25,1350.75,68
20121201|2012-08-02 14:30,2,1351.75,1354.25,1351.75,1353.5,41
20121201|2012-08-02 15:00,2,1354.5,1355,1354.5,1355,17
20121201|2012-08-02 15:30,3,1354,1354.25,1354,1354.25,7
20121201|2012-08-02 16:00,3,1354.25,1354.25,1353.75,1353.75,6
20121201|2012-08-02 17:00,3,1354.25,1354.25,1354.25,1354.25,1
20121201|2012-08-02 19:00,3,1353.5,1353.5,1353.25,1353.25,2
20121201|2012-08-02 19:30,3,1353.25,1353.5,1353.25,1353.5,8
20121201|2012-08-02 20:00,3,1354.5,1354.5,1354.5,1354.5,1
20121201|2012-08-02 20:30,3,1356,1356,1355.5,1355.5,2
20121201|2012-08-02 22:30,3,1355.25,1355.25,1355.25,1355.25,1
20121201|2012-08-03 00:30,3,1355.75,1355.75,1355,1355,2
20121201|2012-08-03 01:00,3,1356.25,1357.25,1356.25,1356.5,7
20121201|2012-08-03 01:30,3,1357.75,1357.75,1356.75,1356.75,2
20121201|2012-08-03 02:00,3,1358.25,1360,1357.75,1360,10
20121201|2012-08-03 02:30,3,1360.25,1361.5,1359.75,1361.5,8
20121201|2012-08-03 03:00,3,1363.25,1363.25,1363,1363,2
20121201|2012-08-03 03:30,3,1362.25,1362.75,1362.25,1362.75,5
20121201|2012-08-03 04:00,3,1363.25,1365.5,1363.25,1365.5,8
20121201|2012-08-03 04:30,3,1365.5,1365.5,1364,1364.25,12
20121201|2012-08-03 05:00,3,1363.75,1364,1363.5,1364,29
20121201|2012-08-03 05:30,3,1365.75,1367,1364.75,1367,5
20121201|2012-08-03 06:00,3,1368.25,1369.25,1368,1368,15
20121201|2012-08-03 06:30,3,1367,1367.25,1366.25,1366.25,116
20121201|2012-08-03 07:00,3,1366,1368,1366,1368,169
20121201|2012-08-03 07:30,3,1369.25,1372,1369,1370,345
20121201|2012-08-03 08:00,3,1371,1374,1371,1373,31
20121201|2012-08-03 08:30,3,1373.75,1377,1371.75,1377,72
20121201|2012-08-03 09:00,3,1378,1380.25,1377.5,1380.25,183
20121201|2012-08-03 09:30,3,1381,1381,1377.75,1379,135
20121201|2012-08-03 10:00,3,1378.5,1381.25,1378.5,1380.75,17
20121201|2012-08-03 10:30,3,1381.25,1382,1380.75,1382,47
20121201|2012-08-03 11:00,3,1382.75,1383,1381.75,1382.5,68
20121201|2012-08-03 11:30,3,1382,1382,1381.75,1381.75,18
20121201|2012-08-03 12:00,3,1381,1382,1381,1381,7
20121201|2012-08-03 12:30,3,1380.75,1381.25,1380.75,1381,8
20121201|2012-08-03 13:00,3,1382,1382.25,1381.5,1381.5,3
20121201|2012-08-03 13:30,3,1380.75,1381.5,1380.5,1381.5,19
20121201|2012-08-03 14:00,3,1381,1381,1381,1381,1
20121201|2012-08-03 14:30,3,1380,1380.25,1378,1380.25,51
20121201|2012-08-03 15:00,3,1380,1382.25,1380,1382.25,59
20121201|2012-08-05 17:00,6,1383.75,1385.25,1382.5,1382.5,6
20121201|2012-08-05 18:00,6,1381.5,1381.5,1380.75,1380.75,2
20121201|2012-08-05 19:30,6,1384.25,1384.25,1384.25,1384.25,4
20121201|2012-08-05 20:30,6,1382.5,1383.25,1382.5,1383.25,2
20121201|2012-08-05 21:00,6,1382.5,1382.5,1382.5,1382.5,6
20121201|2012-08-05 23:30,6,1382.25,1382.75,1382.25,1382.75,23
20121201|2012-08-06 01:00,6,1382.5,1383,1382.5,1382.5,12
20121201|2012-08-06 02:00,6,1381.75,1381.75,1381.75,1381.75,1
20121201|2012-08-06 02:30,6,1380.75,1380.75,1380.5,1380.5,4
20121201|2012-08-06 03:30,6,1383.5,1385,1383.5,1384.25,29
20121201|2012-08-06 04:00,6,1385,1385,1385,1385,2
20121201|2012-08-06 06:00,6,1384.25,1384.25,1384.25,1384.25,1
20121201|2012-08-06 06:30,6,1385.75,1386,1385.75,1386,22
20121201|2012-08-06 07:00,6,1385,1385,1385,1385,2
20121201|2012-08-06 07:30,6,1384.5,1384.5,1384.5,1384.5,1
20121201|2012-08-06 08:00,6,1384.25,1384.5,1384.25,1384.5,8
20121201|2012-08-06 08:30,6,1383.25,1388,1383.25,1387,23
20121201|2012-08-06 09:00,6,1388,1388,1386,1386,30
20121201|2012-08-06 09:30,6,1387.5,1388.5,1387,1387.25,17
20121201|2012-08-06 10:00,6,1387.5,1387.5,1387,1387,13
20121201|2012-08-06 10:30,6,1385.25,1386.5,1385.25,1386.5,9
20121201|2012-08-06 11:30,6,1387.25,1388.25,1387.25,1388.25,50
20121201|2012-08-06 12:00,6,1388.5,1388.5,1388.25,1388.25,6
20121201|2012-08-06 12:30,6,1387,1387,1387,1387,31
20121201|2012-08-06 13:00,6,1387,1387.5,1386.75,1387.5,4
20121201|2012-08-06 13:30,6,1387.75,1387.75,1387.75,1387.75,1
20121201|2012-08-06 14:00,6,1388.25,1388.25,1387,1387,101
20121201|2012-08-06 14:30,6,1387.25,1387.25,1382.25,1382.25,125
20121201|2012-08-06 15:00,6,1382.75,1383.5,1382.75,1383.5,2
20121201|2012-08-06 15:30,7,1382.25,1382.25,1382.25,1382.25,1
20121201|2012-08-06 16:00,7,1382,1382,1382,1382,1
20121201|2012-08-06 17:00,7,1382.25,1382.25,1382.25,1382.25,37
20121201|2012-08-06 19:00,7,1382,1382,1382,1382,2
20121201|2012-08-06 19:30,7,1381.75,1381.75,1381.25,1381.25,9
20121201|2012-08-06 20:30,7,1383.25,1383.25,1383.25,1383.25,1
20121201|2012-08-06 23:00,7,1384,1384,1384,1384,1
20121201|2012-08-07 01:00,7,1382.75,1382.75,1382.75,1382.75,4
20121201|2012-08-07 02:00,7,1385.75,1385.75,1385.75,1385.75,1
20121201|2012-08-07 02:30,7,1386.75,1387.75,1386.75,1387.75,38
20121201|2012-08-07 03:00,7,1388,1388,1387.25,1387.25,8
20121201|2012-08-07 03:30,7,1385.75,1386,1385.25,1385.25,47
20121201|2012-08-07 04:30,7,1385.75,1385.75,1384.75,1385,42
20121201|2012-08-07 05:00,7,1386,1386,1386,1386,1
20121201|2012-08-07 05:30,7,1386.5,1386.5,1386.5,1386.5,31
20121201|2012-08-07 06:00,7,1387.75,1387.75,1387.75,1387.75,5
20121201|2012-08-07 06:30,7,1388,1388,1388,1388,5
20121201|2012-08-07 07:00,7,1388.25,1388.25,1388.25,1388.25,7
20121201|2012-08-07 07:30,7,1389.25,1390.25,1388,1388,24
20121201|2012-08-07 08:00,7,1388,1389,1387.75,1387.75,21
20121201|2012-08-07 08:30,7,1388.5,1391.5,1388.5,1390.75,139
20121201|2012-08-07 09:00,7,1391.75,1393,1390.5,1392.5,34
20121201|2012-08-07 09:30,7,1391.75,1392.5,1391.75,1392.25,18
20121201|2012-08-07 10:00,7,1391.75,1391.75,1390.25,1391.75,163
20121201|2012-08-07 10:30,7,1393.5,1395.25,1393.5,1394.75,27
20121201|2012-08-07 11:00,7,1394.75,1395,1394.5,1394.75,6
20121201|2012-08-07 11:30,7,1395.5,1396,1395.5,1396,9
20121201|2012-08-07 12:00,7,1395,1395,1394.5,1394.5,21
20121201|2012-08-07 12:30,7,1394.75,1394.75,1394.5,1394.5,19
20121201|2012-08-07 13:00,7,1394.25,1394.25,1393.25,1393.25,14
20121201|2012-08-07 13:30,7,1392.75,1393.75,1392.75,1393.5,8
20121201|2012-08-07 14:00,7,1392.5,1392.5,1390.75,1391.25,213
20121201|2012-08-07 14:30,7,1391.5,1392,1389.75,1389.75,33
20121201|2012-08-07 15:00,7,1390.75,1391,1390.5,1390.5,204
20121201|2012-08-07 15:30,8,1388.75,1389.75,1388.75,1389.75,9
20121201|2012-08-07 16:00,8,1389.75,1389.75,1389,1389,6
20121201|2012-08-07 18:30,8,1389.75,1389.75,1388.75,1388.75,3
20121201|2012-08-07 19:00,8,1389,1389,1387.5,1387.5,18
20121201|2012-08-07 19:30,8,1387.5,1388.25,1387.5,1388.25,2
20121201|2012-08-07 20:00,8,1388.5,1388.5,1388.25,1388.5,9
20121201|2012-08-07 21:00,8,1388.75,1388.75,1388.75,1388.75,2
20121201|2012-08-07 21:30,8,1388.5,1388.5,1388.5,1388.5,1
20121201|2012-08-07 22:00,8,1388.5,1388.5,1388,1388,3
20121201|2012-08-08 00:30,8,1387.75,1387.75,1387.75,1387.75,1
20121201|2012-08-08 01:00,8,1388.75,1388.75,1388,1388,3
20121201|2012-08-08 01:30,8,1386.75,1386.75,1386.25,1386.25,2
20121201|2012-08-08 02:00,8,1387.75,1387.75,1386.25,1386.25,8
20121201|2012-08-08 02:30,8,1386.5,1387.25,1386.5,1387.25,4
20121201|2012-08-08 03:00,8,1388,1388.25,1388,1388.25,4
20121201|2012-08-08 03:30,8,1386.75,1386.75,1386.25,1386.25,6
20121201|2012-08-08 04:00,8,1386,1386,1386,1386,2
20121201|2012-08-08 04:30,8,1385,1385,1385,1385,50
20121201|2012-08-08 05:30,8,1388,1388,1386.5,1386.5,5
20121201|2012-08-08 06:00,8,1386.25,1386.75,1385.75,1386.25,68
20121201|2012-08-08 06:30,8,1386.5,1386.5,1386,1386,11
20121201|2012-08-08 07:00,8,1385.75,1385.75,1384.25,1384.75,17
20121201|2012-08-08 07:30,8,1384.5,1385.5,1384,1384,19
20121201|2012-08-08 08:00,8,1384.25,1385.5,1384.25,1385.5,3
20121201|2012-08-08 08:30,8,1385,1387.5,1385,1387.5,8
20121201|2012-08-08 09:00,8,1387.5,1389,1387.5,1388,18
20121201|2012-08-08 09:30,8,1387,1388.25,1387,1388.25,7
20121201|2012-08-08 10:00,8,1388.5,1392.5,1388.5,1392.25,33
20121201|2012-08-08 10:30,8,1392.75,1392.75,1391.75,1392,15
20121201|2012-08-08 11:00,8,1391.5,1391.5,1391,1391,5
20121201|2012-08-08 11:30,8,1389.25,1389.25,1389,1389,2
20121201|2012-08-08 12:00,8,1391.5,1391.75,1391,1391,10
20121201|2012-08-08 12:30,8,1391.75,1391.75,1391.75,1391.75,1
20121201|2012-08-08 13:00,8,1390,1390,1388.5,1389.75,19
20121201|2012-08-08 13:30,8,1389.5,1389.75,1389.5,1389.75,3
20121201|2012-08-08 14:00,8,1390.5,1392,1390.5,1391.75,6
20121201|2012-08-08 14:30,8,1391.75,1391.75,1390.5,1391.25,13
20121201|2012-08-08 20:30,9,1391.5,1393,1390.75,1393,8
20121201|2012-08-08 21:00,9,1394.75,1394.75,1393,1393,2
20121201|2012-08-08 21:30,9,1394.25,1394.25,1394.25,1394.25,2
20121201|2012-08-08 22:00,9,1394,1394.75,1394,1394.75,5
20121201|2012-08-08 22:30,9,1394.25,1394.25,1394.25,1394.25,6
20121201|2012-08-08 23:00,9,1395,1395,1394.5,1394.5,2
20121201|2012-08-09 00:00,9,1396,1396.75,1396,1396.75,8
20121201|2012-08-09 00:30,9,1395.75,1395.75,1394.75,1394.75,32
20121201|2012-08-09 01:00,9,1396.25,1396.5,1396.25,1396.25,3
20121201|2012-08-09 01:30,9,1396.25,1396.25,1396,1396,2
20121201|2012-08-09 02:00,9,1395.25,1395.25,1394.5,1395.25,5
20121201|2012-08-09 03:00,9,1391,1391,1391,1391,3
20121201|2012-08-09 03:30,9,1390,1392,1389.75,1392,5
20121201|2012-08-09 04:00,9,1391.75,1392.25,1391.75,1392.25,5
20121201|2012-08-09 04:30,9,1393,1393,1393,1393,3
20121201|2012-08-09 05:00,9,1391,1391,1391,1391,1
20121201|2012-08-09 05:30,9,1390.5,1390.5,1390.5,1390.5,2
20121201|2012-08-09 06:30,9,1388.25,1389,1387.5,1389,28
20121201|2012-08-09 07:00,9,1388.25,1389.25,1388.25,1389.25,3
20121201|2012-08-09 07:30,9,1390,1390.75,1389.75,1389.75,10
20121201|2012-08-09 08:00,9,1389.5,1389.75,1388.25,1388.5,7
20121201|2012-08-09 08:30,9,1389.5,1394.25,1389.5,1393.25,22
20121201|2012-08-09 09:00,9,1391.5,1395.25,1391.5,1393.25,55
20121201|2012-08-09 09:30,9,1393.75,1395.75,1393.75,1395,24
20121201|2012-08-09 10:00,9,1393.75,1394.5,1393.75,1394.25,8
20121201|2012-08-09 10:30,9,1392.75,1392.75,1388,1389.5,167
20121201|2012-08-09 11:00,9,1389.5,1390.25,1389.25,1390,8
20121201|2012-08-09 11:30,9,1391,1393,1391,1393,3
20121201|2012-08-09 12:00,9,1393.5,1393.5,1392,1392,4
20121201|2012-08-09 12:30,9,1392,1392.25,1392,1392.25,10
20121201|2012-08-09 13:30,9,1393.5,1393.5,1393.5,1393.5,1
20121201|2012-08-09 14:00,9,1393.25,1393.75,1393.25,1393.5,4
20121201|2012-08-09 14:30,9,1393.25,1393.25,1391.5,1391.5,8
20121201|2012-08-09 15:00,9,1393.75,1393.75,1393.5,1393.5,2
20121201|2012-08-09 15:30,10,1393.25,1393.5,1393.25,1393.5,2
20121201|2012-08-09 16:00,10,1392.75,1392.75,1392.25,1392.25,2
20121201|2012-08-09 18:00,10,1393.75,1393.75,1393.75,1393.75,1
20121201|2012-08-09 19:30,10,1390,1390,1390,1390,2
20121201|2012-08-09 20:00,10,1389.5,1389.75,1389.5,1389.5,6
20121201|2012-08-09 20:30,10,1390,1390,1390,1390,2
20121201|2012-08-09 21:00,10,1389,1389,1389,1389,1
20121201|2012-08-09 22:00,10,1388.75,1388.75,1387.25,1387.75,15
20121201|2012-08-09 22:30,10,1388,1388,1387.75,1387.75,7
20121201|2012-08-10 00:00,10,1387.75,1387.75,1387.5,1387.75,4
20121201|2012-08-10 02:00,10,1388,1388,1388,1388,1
20121201|2012-08-10 02:30,10,1386.75,1387.25,1386.5,1387.25,6
20121201|2012-08-10 03:00,10,1388,1388,1388,1388,1
20121201|2012-08-10 04:30,10,1388.5,1388.5,1388.5,1388.5,24
20121201|2012-08-10 05:30,10,1387.25,1387.25,1387,1387,3
20121201|2012-08-10 06:00,10,1387.5,1387.5,1387.25,1387.25,3
20121201|2012-08-10 07:00,10,1387.75,1387.75,1387.75,1387.75,2
20121201|2012-08-10 07:30,10,1386.5,1386.5,1386.25,1386.5,22
20121201|2012-08-10 08:00,10,1388.75,1388.75,1388,1388,3
20121201|2012-08-10 08:30,10,1387.75,1387.75,1385.75,1386.5,68
20121201|2012-08-10 09:00,10,1387.25,1390.25,1387.25,1389,83
20121201|2012-08-10 09:30,10,1391,1391.5,1391,1391.25,15
20121201|2012-08-10 10:00,10,1387.25,1390.5,1387,1390.25,28
20121201|2012-08-10 10:30,10,1390,1391,1389.5,1391,18
20121201|2012-08-10 11:00,10,1390.25,1390.25,1390,1390,2
20121201|2012-08-10 11:30,10,1390,1390,1389.5,1390,48
20121201|2012-08-10 13:00,10,1390.5,1390.5,1390,1390,17
20121201|2012-08-10 13:30,10,1391.5,1391.75,1391.5,1391.75,12
20121201|2012-08-10 14:00,10,1391.75,1392.75,1391.75,1392.75,7
20121201|2012-08-10 14:30,10,1393,1395.5,1392.25,1394.75,103
20121201|2012-08-10 15:00,10,1395.25,1395.5,1394.75,1395,14
20121201|2012-08-12 17:30,13,1395,1395,1395,1395,2
20121201|2012-08-12 18:30,13,1393.5,1393.5,1393.5,1393.5,2
20121201|2012-08-12 19:00,13,1392.5,1392.5,1392.5,1392.5,1
20121201|2012-08-12 19:30,13,1391.5,1392,1391.5,1392,2
20121201|2012-08-12 20:00,13,1391.25,1391.25,1390.5,1390.5,3
20121201|2012-08-12 20:30,13,1392,1392,1392,1392,3
20121201|2012-08-12 21:00,13,1392.5,1392.5,1392.5,1392.5,1
20121201|2012-08-12 22:00,13,1391.75,1391.75,1391.5,1391.5,3
20121201|2012-08-13 00:30,13,1391,1391,1391,1391,1
20121201|2012-08-13 02:00,13,1392,1392,1392,1392,3
20121201|2012-08-13 02:30,13,1390.5,1391,1390.5,1391,2
20121201|2012-08-13 03:00,13,1391,1391.5,1391,1391.5,3
20121201|2012-08-13 04:00,13,1394.25,1394.25,1394.25,1394.25,1
20121201|2012-08-13 04:30,13,1394,1394,1394,1394,1
20121201|2012-08-13 05:30,13,1395,1395.25,1395,1395.25,7
20121201|2012-08-13 06:00,13,1395.5,1396,1395.5,1395.75,25
20121201|2012-08-13 06:30,13,1395.75,1395.75,1395.5,1395.5,32
20121201|2012-08-13 07:30,13,1394.5,1394.5,1394.5,1394.5,11
20121201|2012-08-13 08:00,13,1394,1394,1392,1392,11
20121201|2012-08-13 08:30,13,1393,1394.25,1392,1394,30
20121201|2012-08-13 09:00,13,1394,1394,1389.5,1389.5,33
20121201|2012-08-13 09:30,13,1389.25,1390.25,1388.75,1389.75,35
20121201|2012-08-13 10:00,13,1387.25,1388,1387.25,1388,2
20121201|2012-08-13 10:30,13,1389.5,1389.75,1389.5,1389.5,4
20121201|2012-08-13 11:00,13,1389.5,1389.5,1387.75,1388.75,118
20121201|2012-08-13 11:30,13,1388.75,1390.75,1388.75,1390.75,16
20121201|2012-08-13 12:00,13,1390.5,1390.5,1390,1390.5,20
20121201|2012-08-13 12:30,13,1390.25,1391.5,1390.25,1390.75,53
20121201|2012-08-13 13:00,13,1390.5,1393.25,1390.5,1393.25,105
20121201|2012-08-13 13:30,13,1394,1394,1394,1394,5
20121201|2012-08-13 14:00,13,1394,1394,1392.25,1392.5,10
20121201|2012-08-13 14:30,13,1392.25,1394.25,1392.25,1394.25,22
20121201|2012-08-13 15:00,13,1394.5,1395.75,1394.5,1395,35
20121201|2012-08-13 15:30,14,1395,1395.25,1395,1395,10
20121201|2012-08-13 17:30,14,1394,1394,1394,1394,4
20121201|2012-08-13 18:00,14,1394.75,1394.75,1394.75,1394.75,1
20121201|2012-08-13 19:30,14,1395.25,1395.75,1395.25,1395.75,3
20121201|2012-08-13 20:00,14,1396.25,1400,1396.25,1398.5,49
20121201|2012-08-13 20:30,14,1398.25,1398.25,1397.25,1397.25,6
20121201|2012-08-13 21:00,14,1398,1398,1398,1398,1
20121201|2012-08-13 21:30,14,1396.5,1396.5,1396.5,1396.5,4
20121201|2012-08-13 22:30,14,1397,1397,1397,1397,2
20121201|2012-08-13 23:00,14,1396.25,1396.25,1396.25,1396.25,1
20121201|2012-08-13 23:30,14,1396.25,1396.75,1396.25,1396.75,2
20121201|2012-08-14 00:00,14,1397.75,1397.75,1397,1397,2
20121201|2012-08-14 01:00,14,1398,1399,1398,1398.75,7
20121201|2012-08-14 01:30,14,1399,1399,1398,1398,3
20121201|2012-08-14 02:00,14,1398.75,1399.5,1398.75,1399,5
20121201|2012-08-14 02:30,14,1400,1400,1399.5,1400,40
20121201|2012-08-14 03:30,14,1399,1399,1399,1399,1
20121201|2012-08-14 04:30,14,1398.25,1398.25,1398.25,1398.25,1
20121201|2012-08-14 05:30,14,1399.25,1399.25,1397.75,1397.75,9
20121201|2012-08-14 06:00,14,1397.25,1397.25,1396.75,1396.75,24
20121201|2012-08-14 06:30,14,1397.5,1397.75,1397.5,1397.75,5
20121201|2012-08-14 07:00,14,1398.5,1399,1398.25,1399,14
20121201|2012-08-14 07:30,14,1400,1402.25,1399.25,1399.75,39
20121201|2012-08-14 08:00,14,1400.25,1400.75,1399.5,1399.5,5
20121201|2012-08-14 08:30,14,1399.75,1400.25,1396,1396.25,66
20121201|2012-08-14 09:00,14,1398,1398.25,1395.75,1395.75,49
20121201|2012-08-14 09:30,14,1395.75,1398,1395.25,1397,40
20121201|2012-08-14 10:00,14,1397.25,1398.25,1397.25,1398,12
20121201|2012-08-14 10:30,14,1398.25,1399.75,1398.25,1398.75,20
20121201|2012-08-14 11:00,14,1399,1399,1398,1398,8
20121201|2012-08-14 11:30,14,1399.5,1399.5,1395.5,1397,10
20121201|2012-08-14 12:00,14,1397,1397,1395.5,1396.25,15
20121201|2012-08-14 12:30,14,1396,1397,1396,1396.5,7
20121201|2012-08-14 13:00,14,1397,1397,1395.5,1395.5,5
20121201|2012-08-14 13:30,14,1396.25,1397.5,1395.75,1397.5,15
20121201|2012-08-14 14:00,14,1397.25,1397.25,1394.25,1395.75,10
20121201|2012-08-14 14:30,14,1394,1394,1390.5,1393.75,90
20121201|2012-08-14 15:00,14,1394.5,1395,1394,1394,18
20121201|2012-08-14 15:30,15,1393.5,1393.5,1393.5,1393.5,5
20121201|2012-08-14 16:00,15,1393.5,1393.5,1393.5,1393.5,1
20121201|2012-08-14 18:00,15,1392.25,1392.25,1392.25,1392.25,1
20121201|2012-08-14 19:30,15,1391.5,1391.5,1391.5,1391.5,1
20121201|2012-08-14 20:00,15,1391,1391.75,1391,1391.25,4
20121201|2012-08-14 20:30,15,1390.5,1390.5,1390.5,1390.5,2
20121201|2012-08-14 21:00,15,1391,1391,1391,1391,2
20121201|2012-08-14 21:30,15,1392,1392,1392,1392,1
20121201|2012-08-14 23:30,15,1391.5,1391.5,1391.5,1391.5,1
20121201|2012-08-15 00:30,15,1391.75,1391.75,1391.75,1391.75,2
20121201|2012-08-15 01:30,15,1393.75,1393.75,1392.75,1392.75,4
20121201|2012-08-15 02:00,15,1392.25,1392.25,1392,1392,2
20121201|2012-08-15 03:00,15,1390,1391.5,1390,1391.5,3
20121201|2012-08-15 03:30,15,1392,1392,1392,1392,3
20121201|2012-08-15 06:00,15,1392.25,1392.25,1391.5,1391.5,7
20121201|2012-08-15 06:30,15,1391.5,1391.5,1391.5,1391.5,1
20121201|2012-08-15 07:00,15,1391.5,1392,1391.5,1392,3
20121201|2012-08-15 07:30,15,1391.5,1392.5,1391.25,1391.75,24
20121201|2012-08-15 08:00,15,1392.25,1393,1392.25,1393,2
20121201|2012-08-15 08:30,15,1392.25,1396.75,1392.25,1396.75,27
20121201|2012-08-15 09:00,15,1396.5,1397.5,1395.5,1395.5,11
20121201|2012-08-15 09:30,15,1395.75,1396,1394.75,1396,68
20121201|2012-08-15 10:00,15,1396,1396.5,1394.25,1395,21
20121201|2012-08-15 10:30,15,1395.25,1396.25,1395.25,1396,37
20121201|2012-08-15 11:00,15,1395.75,1397,1395.75,1396.75,18
20121201|2012-08-15 11:30,15,1396.25,1396.25,1396.25,1396.25,8
20121201|2012-08-15 12:00,15,1395.75,1395.75,1395.25,1395.5,15
20121201|2012-08-15 12:30,15,1395.25,1395.25,1395,1395,2
20121201|2012-08-15 13:00,15,1395.75,1395.75,1395.75,1395.75,1
20121201|2012-08-15 13:30,15,1396.75,1398.5,1396.75,1397.75,30
20121201|2012-08-15 14:00,15,1397.25,1397.5,1396,1396,5
20121201|2012-08-15 14:30,15,1396,1396,1395.25,1395.5,33
20121201|2012-08-15 15:00,15,1396.25,1397.25,1396,1396.25,65
20121201|2012-08-15 15:30,16,1396.5,1396.5,1396.5,1396.5,1
20121201|2012-08-15 17:30,16,1397.25,1397.25,1397.25,1397.25,1
20121201|2012-08-15 18:00,16,1396.5,1396.5,1396.5,1396.5,2
20121201|2012-08-15 19:00,16,1396.75,1397.5,1396.75,1397.5,4
20121201|2012-08-15 19:30,16,1398.5,1398.5,1397.75,1397.75,4
20121201|2012-08-15 20:00,16,1398,1398,1398,1398,2
20121201|2012-08-15 21:00,16,1399.25,1399.5,1399.25,1399.5,7
20121201|2012-08-15 21:30,16,1399.25,1399.25,1398.75,1398.75,3
20121201|2012-08-15 23:00,16,1399.25,1399.25,1399.25,1399.25,20
20121201|2012-08-16 00:00,16,1400,1400,1400,1400,4
20121201|2012-08-16 01:00,16,1399,1399,1398.25,1398.25,7
20121201|2012-08-16 01:30,16,1397,1397,1397,1397,1
20121201|2012-08-16 02:00,16,1396.75,1396.75,1396.75,1396.75,1
20121201|2012-08-16 02:30,16,1396.75,1397,1396.25,1396.25,5
20121201|2012-08-16 03:00,16,1397,1397.5,1397,1397.5,5
20121201|2012-08-16 04:00,16,1398,1398,1398,1398,1
20121201|2012-08-16 05:30,16,1397.25,1398.25,1397.25,1398.25,7
20121201|2012-08-16 06:00,16,1398.25,1399.5,1398.25,1399.5,9
20121201|2012-08-16 06:30,16,1398.25,1398.25,1398.25,1398.25,3
20121201|2012-08-16 07:00,16,1399.25,1399.75,1399.25,1399.75,2
20121201|2012-08-16 07:30,16,1399.25,1400.5,1398.25,1398.25,20
20121201|2012-08-16 08:00,16,1399,1399,1398.5,1398.5,22
20121201|2012-08-16 08:30,16,1398,1399.5,1396,1396.5,104
20121201|2012-08-16 09:00,16,1396,1397.25,1394.5,1397.25,35
20121201|2012-08-16 09:30,16,1398,1400.5,1398,1400.5,65
20121201|2012-08-16 10:00,16,1400.25,1401.5,1400,1401,32
20121201|2012-08-16 10:30,16,1401.25,1404.25,1400.75,1404,87
20121201|2012-08-16 11:00,16,1403.25,1404.5,1403.25,1404.5,13
20121201|2012-08-16 11:30,16,1403.5,1405,1403.5,1405,9
20121201|2012-08-16 12:00,16,1404.75,1405.5,1404.75,1405.25,55
20121201|2012-08-16 12:30,16,1405.25,1405.25,1404.25,1404.25,14
20121201|2012-08-16 13:00,16,1405,1406.25,1405,1406.25,28
20121201|2012-08-16 13:30,16,1406.5,1408.5,1406.5,1406.75,48
20121201|2012-08-16 14:00,16,1406.5,1408.25,1406,1408.25,23
20121201|2012-08-16 14:30,16,1407.25,1407.5,1405,1406.25,32
20121201|2012-08-16 15:00,16,1406.75,1407,1405.75,1406,44
20121201|2012-08-16 15:30,17,1406.75,1407.5,1406.75,1407.5,2
20121201|2012-08-16 19:30,17,1405.25,1405.25,1405.25,1405.25,1
20121201|2012-08-16 20:00,17,1404.75,1406.5,1404.75,1406.5,5
20121201|2012-08-16 20:30,17,1406.5,1406.5,1405.5,1405.5,13
20121201|2012-08-16 21:00,17,1406.25,1406.25,1406.25,1406.25,2
20121201|2012-08-16 23:30,17,1405.75,1405.75,1405.75,1405.75,4
20121201|2012-08-17 01:00,17,1405.5,1406.25,1405.5,1406.25,10
20121201|2012-08-17 01:30,17,1406,1406.5,1406,1406.25,8
20121201|2012-08-17 02:00,17,1405.5,1406.5,1405,1406.5,12
20121201|2012-08-17 02:30,17,1404.5,1404.5,1404.5,1404.5,3
20121201|2012-08-17 03:00,17,1405,1405,1405,1405,1
20121201|2012-08-17 03:30,17,1405.75,1406,1405.75,1406,4
20121201|2012-08-17 04:00,17,1406,1406,1406,1406,5
20121201|2012-08-17 04:30,17,1406.25,1406.25,1405.25,1405.25,2
20121201|2012-08-17 05:00,17,1405,1405.75,1405,1405.75,12
20121201|2012-08-17 05:30,17,1404.75,1404.75,1403.75,1403.75,6
20121201|2012-08-17 06:30,17,1405,1405.5,1404.25,1404.25,22
20121201|2012-08-17 07:00,17,1404,1405.25,1404,1405.25,14
20121201|2012-08-17 07:30,17,1405,1405,1405,1405,3
20121201|2012-08-17 08:00,17,1405.5,1409.25,1405.5,1409.25,36
20121201|2012-08-17 08:30,17,1409.5,1409.75,1405.75,1407.5,83
20121201|2012-08-17 09:00,17,1407.5,1407.75,1406.5,1406.5,31
20121201|2012-08-17 09:30,17,1406.75,1406.75,1405.25,1405.75,43
20121201|2012-08-17 10:00,17,1406.5,1406.5,1405.25,1405.25,3
20121201|2012-08-17 10:30,17,1406.5,1407.25,1406.5,1407.25,5
20121201|2012-08-17 11:00,17,1407.5,1407.5,1407.5,1407.5,2
20121201|2012-08-17 11:30,17,1407,1407,1406,1406.25,50
20121201|2012-08-17 12:30,17,1407,1407,1406.75,1406.75,2
20121201|2012-08-17 13:00,17,1406.25,1407.25,1406.25,1407.25,2
20121201|2012-08-17 13:30,17,1407.25,1407.25,1407.25,1407.25,5
20121201|2012-08-17 14:00,17,1408,1408,1407.5,1407.75,6
20121201|2012-08-17 14:30,17,1406.5,1409.5,1406.5,1409.5,37
20121201|2012-08-17 15:00,17,1408.25,1409.75,1407.75,1407.75,7
20121201|2012-08-19 17:00,20,1410,1410.5,1409.25,1409.25,6
20121201|2012-08-19 17:30,20,1408.75,1408.75,1408.75,1408.75,1
20121201|2012-08-19 18:30,20,1408.75,1408.75,1408.5,1408.5,2
20121201|2012-08-19 19:00,20,1407.5,1407.5,1407.5,1407.5,5
20121201|2012-08-19 19:30,20,1408.25,1408.75,1408.25,1408.75,3
20121201|2012-08-19 20:00,20,1408.5,1408.5,1407.5,1407.5,11
20121201|2012-08-19 20:30,20,1408.25,1408.25,1407.5,1407.5,45
20121201|2012-08-19 21:00,20,1406.75,1407,1406.75,1407,6
20121201|2012-08-19 22:00,20,1407.75,1408,1407.75,1408,11
20121201|2012-08-19 22:30,20,1407.75,1407.75,1407.75,1407.75,20
20121201|2012-08-19 23:00,20,1407.5,1407.5,1407.5,1407.5,1
20121201|2012-08-19 23:30,20,1407.5,1407.5,1407.5,1407.5,1
20121201|2012-08-20 01:00,20,1408.25,1408.25,1408.25,1408.25,3
20121201|2012-08-20 01:30,20,1409.5,1409.5,1409,1409,2
20121201|2012-08-20 02:00,20,1409.25,1409.25,1409.25,1409.25,1
20121201|2012-08-20 02:30,20,1409,1409,1409,1409,1
20121201|2012-08-20 03:30,20,1409.5,1409.5,1409.5,1409.5,2
20121201|2012-08-20 04:00,20,1410,1410.25,1410,1410.25,3
20121201|2012-08-20 04:30,20,1410.75,1410.75,1410.75,1410.75,4
20121201|2012-08-20 06:00,20,1407.75,1407.75,1407.75,1407.75,1
20121201|2012-08-20 06:30,20,1407.25,1407.75,1406.5,1407.75,22
20121201|2012-08-20 07:00,20,1406.5,1407,1406.5,1407,2
20121201|2012-08-20 07:30,20,1406.5,1407,1406.5,1407,16
20121201|2012-08-20 08:00,20,1405.75,1406.75,1405.25,1406.75,27
20121201|2012-08-20 08:30,20,1406.75,1407.75,1404.5,1404.5,76
20121201|2012-08-20 09:00,20,1405,1405.25,1402.75,1403.5,42
20121201|2012-08-20 09:30,20,1403.5,1405.25,1403,1405.25,53
20121201|2012-08-20 10:00,20,1405.5,1405.75,1404.5,1404.5,37
20121201|2012-08-20 10:30,20,1404.5,1407,1404.5,1406.5,18
20121201|2012-08-20 11:00,20,1406.25,1408,1406.25,1406.75,38
20121201|2012-08-20 11:30,20,1406.75,1406.75,1406,1406.5,13
20121201|2012-08-20 12:00,20,1406.5,1406.5,1406.5,1406.5,1
20121201|2012-08-20 12:30,20,1406.25,1406.25,1406,1406,2
20121201|2012-08-20 13:00,20,1408,1408,1407,1407,5
20121201|2012-08-20 13:30,20,1408,1408.5,1407,1407.5,31
20121201|2012-08-20 14:00,20,1407.25,1407.25,1406.5,1407,7
20121201|2012-08-20 14:30,20,1408.25,1408.75,1407.25,1408.75,55
20121201|2012-08-20 15:00,20,1408.25,1409,1407.5,1407.5,14
20121201|2012-08-20 15:30,21,1408,1408,1407.5,1408,4
20121201|2012-08-20 16:00,21,1408.5,1408.75,1408.5,1408.75,3
20121201|2012-08-20 17:00,21,1408.25,1408.25,1408.25,1408.25,20
20121201|2012-08-20 19:00,21,1408,1408,1408,1408,1
20121201|2012-08-20 19:30,21,1407.75,1407.75,1407.75,1407.75,1
20121201|2012-08-20 20:00,21,1407.75,1407.75,1407.75,1407.75,3
20121201|2012-08-20 20:30,21,1407.25,1408,1407,1408,13
20121201|2012-08-20 22:00,21,1408.5,1408.5,1408.5,1408.5,1
20121201|2012-08-20 23:00,21,1407.5,1408.25,1407.5,1408.25,3
20121201|2012-08-21 00:00,21,1408.5,1408.5,1408.5,1408.5,1
20121201|2012-08-21 01:00,21,1408.75,1408.75,1408.75,1408.75,1
20121201|2012-08-21 02:00,21,1408.75,1411,1408.75,1411,14
20121201|2012-08-21 02:30,21,1412,1412,1411,1411.25,11
20121201|2012-08-21 03:00,21,1411.75,1411.75,1411.75,1411.75,1
20121201|2012-08-21 03:30,21,1410.5,1410.5,1410.5,1410.5,6
20121201|2012-08-21 04:30,21,1410,1410,1410,1410,4
20121201|2012-08-21 05:00,21,1410.5,1410.5,1410,1410.5,3
20121201|2012-08-21 06:00,21,1410.25,1410.5,1410,1410,28
20121201|2012-08-21 06:30,21,1410.5,1411.25,1410.5,1410.75,11
20121201|2012-08-21 07:00,21,1411,1411,1410,1410.75,77
20121201|2012-08-21 07:30,21,1412.25,1413.25,1412,1412,16
20121201|2012-08-21 08:00,21,1412.25,1412.5,1412,1412,12
20121201|2012-08-21 08:30,21,1411.75,1414,1411.5,1413.75,109
20121201|2012-08-21 09:00,21,1415,1415.75,1414.5,1415.5,107
20121201|2012-08-21 09:30,21,1416,1417.25,1415.75,1415.75,138
20121201|2012-08-21 10:00,21,1415.75,1416.25,1412.5,1413,123
20121201|2012-08-21 10:30,21,1413.25,1413.25,1410.5,1411.75,31
20121201|2012-08-21 11:00,21,1411.5,1411.75,1409.75,1410.25,36
20121201|2012-08-21 11:30,21,1411,1411,1408.75,1409.75,32
20121201|2012-08-21 12:00,21,1409,1409,1408.25,1408.75,12
20121201|2012-08-21 12:30,21,1408.5,1408.5,1405.75,1407.25,54
20121201|2012-08-21 13:00,21,1407.25,1407.75,1406,1406.5,27
20121201|2012-08-21 13:30,21,1406.5,1406.5,1404.5,1405.5,30
20121201|2012-08-21 14:00,21,1404.75,1404.75,1401.5,1402.25,41
20121201|2012-08-21 14:30,21,1402,1404.5,1402,1404,14
20121201|2012-08-21 15:00,21,1404.5,1405,1404.25,1405,4
20121201|2012-08-21 15:30,22,1405.25,1405.25,1405.25,1405.25,1
20121201|2012-08-21 16:00,22,1404.75,1404.75,1404.75,1404.75,1
20121201|2012-08-21 17:00,22,1404.25,1404.25,1403.75,1403.75,5
20121201|2012-08-21 17:30,22,1403.5,1404,1403.5,1404,30
20121201|2012-08-21 18:00,22,1404,1404,1404,1404,1
20121201|2012-08-21 19:00,22,1402.5,1402.5,1402,1402,3
20121201|2012-08-21 19:30,22,1401.5,1401.5,1401.5,1401.5,1
20121201|2012-08-21 20:30,22,1401.25,1401.25,1399.25,1400.5,40
20121201|2012-08-21 21:00,22,1399.5,1400.5,1399.5,1400.5,2
20121201|2012-08-21 21:30,22,1399.75,1400.75,1399.75,1400.5,3
20121201|2012-08-21 22:00,22,1400.5,1400.5,1400,1400,8
20121201|2012-08-21 22:30,22,1400,1400,1400,1400,8
20121201|2012-08-21 23:00,22,1401.25,1401.25,1401.25,1401.25,1
20121201|2012-08-22 01:00,22,1402.25,1402.25,1402.25,1402.25,1
20121201|2012-08-22 02:00,22,1402,1402.25,1401.25,1402.25,5
20121201|2012-08-22 02:30,22,1402,1402,1401.75,1401.75,3
20121201|2012-08-22 03:00,22,1400.75,1402.5,1400.75,1402.5,28
20121201|2012-08-22 03:30,22,1403,1404.25,1403,1404.25,14
20121201|2012-08-22 05:30,22,1402.5,1402.5,1401,1401.5,9
20121201|2012-08-22 06:00,22,1401,1401,1400.5,1400.5,13
20121201|2012-08-22 06:30,22,1401.25,1401.25,1401.25,1401.25,1
20121201|2012-08-22 07:00,22,1401.75,1402.25,1401.75,1402.25,2
20121201|2012-08-22 07:30,22,1401.5,1401.5,1400,1401.25,174
20121201|2012-08-22 08:00,22,1401.5,1401.75,1400.25,1401,27
20121201|2012-08-22 08:30,22,1401.5,1403.5,1399,1402.5,70
20121201|2012-08-22 09:00,22,1402.75,1403.25,1401.5,1403,93
20121201|2012-08-22 09:30,22,1403.5,1404,1399.75,1400.5,50
20121201|2012-08-22 10:00,22,1399.25,1401,1398.75,1400,48
20121201|2012-08-22 10:30,22,1399,1400.5,1398.75,1400,8
20121201|2012-08-22 11:00,22,1400.25,1400.25,1400.25,1400.25,1
20121201|2012-08-22 11:30,22,1399.25,1399.25,1397.5,1397.75,160
20121201|2012-08-22 12:00,22,1398,1399.75,1398,1399.25,38
20121201|2012-08-22 12:30,22,1399.25,1400.25,1398.25,1399,75
20121201|2012-08-22 13:00,22,1399.25,1404.25,1399.25,1400,242
20121201|2012-08-22 13:30,22,1401.25,1406.5,1400.5,1406.25,177
20121201|2012-08-22 14:00,22,1405.5,1407,1403.75,1405,270
20121201|2012-08-22 14:30,22,1405.25,1406,1404.5,1404.5,34
20121201|2012-08-22 15:00,22,1404.75,1405,1404.75,1405,3
20121201|2012-08-22 15:30,23,1405,1405,1405,1405,2
20121201|2012-08-22 16:00,23,1405.5,1405.5,1405.25,1405.25,3
20121201|2012-08-22 17:00,23,1405,1405,1405,1405,2
20121201|2012-08-22 17:30,23,1405,1405,1405,1405,1
20121201|2012-08-22 18:30,23,1405.25,1405.5,1405.25,1405.5,2
20121201|2012-08-22 19:00,23,1405.5,1405.5,1405,1405,3
20121201|2012-08-22 20:00,23,1408,1409.5,1408,1409.5,6
20121201|2012-08-22 20:30,23,1409.75,1410,1409.75,1410,9
20121201|2012-08-22 21:00,23,1410.25,1410.25,1409.5,1409.5,12
20121201|2012-08-22 21:30,23,1408.5,1409,1408.5,1408.5,10
20121201|2012-08-22 22:00,23,1408.25,1408.5,1408.25,1408.5,4
20121201|2012-08-22 22:30,23,1410,1410.25,1410,1410,5
20121201|2012-08-22 23:00,23,1409.5,1409.5,1409.5,1409.5,1
20121201|2012-08-23 00:00,23,1409,1409,1409,1409,1
20121201|2012-08-23 00:30,23,1409.5,1410.25,1409.5,1410.25,8
20121201|2012-08-23 01:00,23,1410,1410,1409,1409,12
20121201|2012-08-23 01:30,23,1408.5,1410,1408.5,1410,3
20121201|2012-08-23 02:00,23,1409.25,1409.5,1409,1409.5,74
20121201|2012-08-23 02:30,23,1409.25,1409.25,1408.25,1408.25,4
20121201|2012-08-23 03:00,23,1407.75,1408,1406,1406,24
20121201|2012-08-23 04:00,23,1408.25,1408.25,1408.25,1408.25,2
20121201|2012-08-23 04:30,23,1409.75,1409.75,1409.75,1409.75,3
20121201|2012-08-23 05:30,23,1408.25,1408.25,1408.25,1408.25,2
20121201|2012-08-23 06:00,23,1407.5,1407.5,1406.25,1406.25,8
20121201|2012-08-23 06:30,23,1405,1405,1403.75,1403.75,11
20121201|2012-08-23 07:00,23,1404,1405,1403.5,1403.5,11
20121201|2012-08-23 07:30,23,1404.25,1404.25,1400.5,1401.25,142
20121201|2012-08-23 08:00,23,1400.75,1401.75,1400.5,1401.5,6
20121201|2012-08-23 08:30,23,1400,1400,1396,1396,88
20121201|2012-08-23 09:00,23,1396.75,1397.75,1394.75,1396.5,63
20121201|2012-08-23 09:30,23,1396.25,1399.5,1396.25,1398,78
20121201|2012-08-23 10:00,23,1397.5,1400,1397.5,1400,32
20121201|2012-08-23 10:30,23,1399,1399,1397.25,1397.25,8
20121201|2012-08-23 11:00,23,1397,1397,1394.75,1396,13
20121201|2012-08-23 11:30,23,1396,1396.75,1394.5,1394.5,37
20121201|2012-08-23 12:00,23,1394.5,1394.75,1391.25,1391.25,43
20121201|2012-08-23 12:30,23,1391.75,1392.75,1391.25,1392.5,28
20121201|2012-08-23 13:00,23,1393,1393.5,1393,1393,19
20121201|2012-08-23 13:30,23,1393.75,1395.5,1393.75,1394.75,17
20121201|2012-08-23 14:00,23,1394,1395.75,1393,1394.25,12
20121201|2012-08-23 14:30,23,1393.75,1395,1392.5,1393,59
20121201|2012-08-23 15:00,23,1393.5,1393.75,1392.5,1392.5,8
20121201|2012-08-23 15:30,24,1392.25,1393.25,1392.25,1393.25,9
20121201|2012-08-23 17:00,24,1394,1394.75,1394,1394.75,3
20121201|2012-08-23 19:00,24,1395,1395,1395,1395,2
20121201|2012-08-23 19:30,24,1393,1393,1393,1393,1
20121201|2012-08-23 20:00,24,1393.5,1393.5,1393.5,1393.5,4
20121201|2012-08-23 20:30,24,1394.5,1394.5,1393.75,1394.5,6
20121201|2012-08-23 21:00,24,1394,1394,1394,1394,2
20121201|2012-08-23 22:00,24,1394.25,1394.25,1394.25,1394.25,1
20121201|2012-08-23 22:30,24,1394,1394,1394,1394,15
20121201|2012-08-23 23:00,24,1394,1394,1393.75,1393.75,3
20121201|2012-08-24 00:00,24,1394,1394,1394,1394,1
20121201|2012-08-24 00:30,24,1395,1395,1395,1395,4
20121201|2012-08-24 01:00,24,1394.5,1394.5,1394,1394,6
20121201|2012-08-24 01:30,24,1393.5,1393.5,1393.5,1393.5,10
20121201|2012-08-24 02:00,24,1393,1393,1391.5,1391.5,4
20121201|2012-08-24 02:30,24,1392.25,1392.25,1392.25,1392.25,2
20121201|2012-08-24 03:00,24,1392.75,1392.75,1392.5,1392.75,14
20121201|2012-08-24 03:30,24,1391.75,1393,1391.5,1393,10
20121201|2012-08-24 04:00,24,1392.75,1392.75,1392.75,1392.75,5
20121201|2012-08-24 04:30,24,1392.5,1392.5,1392.5,1392.5,11
20121201|2012-08-24 05:00,24,1392.25,1392.25,1392.25,1392.25,15
20121201|2012-08-24 06:00,24,1391.5,1391.5,1389.25,1389.25,22
20121201|2012-08-24 06:30,24,1389.5,1390.5,1389.5,1390.25,3
20121201|2012-08-24 07:00,24,1390.5,1391.5,1390.5,1391.5,2
20121201|2012-08-24 07:30,24,1391,1391,1388,1388.25,146
20121201|2012-08-24 08:00,24,1390,1390.5,1389.75,1389.75,20
20121201|2012-08-24 08:30,24,1389.75,1391,1388.75,1388.75,65
20121201|2012-08-24 09:00,24,1389.5,1392.25,1389.5,1392.25,47
20121201|2012-08-24 09:30,24,1392.25,1395.5,1392,1394.5,74
20121201|2012-08-24 10:00,24,1395.25,1400.75,1395.25,1399.5,113
20121201|2012-08-24 10:30,24,1399.5,1400,1398.25,1399,47
20121201|2012-08-24 11:00,24,1399.25,1400.25,1399.25,1400.25,13
20121201|2012-08-24 11:30,24,1400,1401.25,1400,1401,13
20121201|2012-08-24 12:00,24,1400.5,1400.75,1400.25,1400.25,14
20121201|2012-08-24 12:30,24,1401,1403.5,1401,1402.25,57
20121201|2012-08-24 13:00,24,1402,1402,1402,1402,1
20121201|2012-08-24 13:30,24,1400.5,1400.5,1400,1400,13
20121201|2012-08-24 14:00,24,1402,1402,1401.75,1401.75,2
20121201|2012-08-24 14:30,24,1402,1404.75,1401.5,1401.75,31
20121201|2012-08-24 15:00,24,1402.25,1403.25,1401.75,1403.25,63
20121201|2012-08-26 17:00,27,1404,1405.5,1404,1405,40
20121201|2012-08-26 17:30,27,1405,1405,1405,1405,1
20121201|2012-08-26 18:00,27,1405.5,1406.5,1405.5,1405.75,10
20121201|2012-08-26 19:00,27,1404,1404,1404,1404,3
20121201|2012-08-26 19:30,27,1404.25,1404.25,1404.25,1404.25,1
20121201|2012-08-26 20:00,27,1405.25,1405.25,1404.25,1404.25,10
20121201|2012-08-26 20:30,27,1404.25,1405,1403.75,1403.75,19
20121201|2012-08-26 21:30,27,1403.75,1404,1403.75,1404,3
20121201|2012-08-26 22:00,27,1404,1404,1404,1404,1
20121201|2012-08-26 22:30,27,1404.25,1404.75,1404.25,1404.75,5
20121201|2012-08-27 01:00,27,1403.25,1403.25,1402.75,1402.75,6
20121201|2012-08-27 01:30,27,1402.25,1402.25,1402.25,1402.25,2
20121201|2012-08-27 02:00,27,1402,1403.5,1401.75,1403.5,9
20121201|2012-08-27 02:30,27,1403.25,1403.25,1403.25,1403.25,23
20121201|2012-08-27 03:00,27,1405,1405.5,1405,1405.5,10
20121201|2012-08-27 04:30,27,1403.5,1403.5,1403.25,1403.25,2
20121201|2012-08-27 05:00,27,1406,1406,1406,1406,1
20121201|2012-08-27 05:30,27,1405.75,1406.5,1405.75,1406.5,7
20121201|2012-08-27 06:00,27,1405.75,1406,1405.5,1406,47
20121201|2012-08-27 06:30,27,1406.25,1406.75,1406.25,1406.75,12
20121201|2012-08-27 07:00,27,1407,1408.75,1407,1407.75,37
20121201|2012-08-27 07:30,27,1407.5,1407.75,1405.75,1405.75,32
20121201|2012-08-27 08:00,27,1406,1406,1405,1405,115
20121201|2012-08-27 08:30,27,1405.25,1405.5,1401,1401,103
20121201|2012-08-27 09:00,27,1400.5,1402.25,1400.25,1401,134
20121201|2012-08-27 09:30,27,1402,1402.25,1401,1401,21
20121201|2012-08-27 10:00,27,1401.75,1406.5,1401.75,1406.25,36
20121201|2012-08-27 10:30,27,1407,1407.5,1405.25,1405.25,16
20121201|2012-08-27 11:00,27,1405.5,1406.75,1405,1405,35
20121201|2012-08-27 11:30,27,1405,1405.5,1404.5,1405,8
20121201|2012-08-27 12:30,27,1406,1406,1404,1404,40
20121201|2012-08-27 13:00,27,1403.5,1404.5,1403,1404.25,18
20121201|2012-08-27 13:30,27,1404.75,1405.25,1404.25,1404.5,21
20121201|2012-08-27 14:00,27,1403,1403,1402,1402,7
20121201|2012-08-27 14:30,27,1402,1402,1399.75,1401.75,39
20121201|2012-08-27 15:00,27,1401.5,1401.5,1401,1401,5
20121201|2012-08-27 15:30,28,1400.5,1400.5,1400.5,1400.5,11
20121201|2012-08-27 17:30,28,1401.5,1401.5,1401.5,1401.5,1
20121201|2012-08-27 18:30,28,1401.5,1401.5,1401.25,1401.25,2
20121201|2012-08-27 19:30,28,1400.5,1400.5,1399.25,1399.25,8
20121201|2012-08-27 20:00,28,1399.5,1399.5,1399,1399.5,5
20121201|2012-08-27 20:30,28,1400,1400,1399.25,1399.25,36
20121201|2012-08-27 21:00,28,1398.75,1399,1398.25,1398.25,8
20121201|2012-08-27 21:30,28,1398,1398,1397.25,1397.25,12
20121201|2012-08-27 22:00,28,1398.25,1398.25,1397.75,1397.75,7
20121201|2012-08-27 22:30,28,1397.5,1397.5,1397.5,1397.5,5
20121201|2012-08-27 23:00,28,1398,1398.5,1398,1398.5,9
20121201|2012-08-28 00:30,28,1398.5,1401,1398.5,1401,55
20121201|2012-08-28 01:00,28,1401,1401,1400.25,1400.25,10
20121201|2012-08-28 01:30,28,1400.75,1401,1400.75,1401,5
20121201|2012-08-28 02:00,28,1400.5,1400.5,1399.5,1399.5,10
20121201|2012-08-28 02:30,28,1400,1402.75,1400,1402.75,25
20121201|2012-08-28 03:00,28,1401.25,1401.25,1400.75,1400.75,5
20121201|2012-08-28 03:30,28,1402.25,1402.25,1402.25,1402.25,1
20121201|2012-08-28 04:00,28,1402.75,1403.75,1402.75,1403.75,4
20121201|2012-08-28 04:30,28,1403,1403,1402.75,1402.75,2
20121201|2012-08-28 05:00,28,1402.75,1402.75,1402.75,1402.75,1
20121201|2012-08-28 05:30,28,1402.5,1402.75,1402,1402,19
20121201|2012-08-28 06:00,28,1401.25,1401.5,1401,1401,12
20121201|2012-08-28 06:30,28,1400.75,1401,1400.5,1400.75,7
20121201|2012-08-28 07:00,28,1400.5,1400.5,1399,1399.5,5
20121201|2012-08-28 07:30,28,1399,1399,1397,1397,27
20121201|2012-08-28 08:00,28,1398.25,1400.25,1398.25,1399,57
20121201|2012-08-28 08:30,28,1399.5,1402,1397.25,1399.75,94
20121201|2012-08-28 09:00,28,1396.5,1404,1396.5,1403.5,119
20121201|2012-08-28 09:30,28,1403.25,1405,1402,1402,22
20121201|2012-08-28 10:00,28,1401,1401,1399.5,1400.5,19
20121201|2012-08-28 10:30,28,1400.5,1402,1400,1401.5,17
20121201|2012-08-28 11:00,28,1403.5,1404.25,1403,1403,141
20121201|2012-08-28 11:30,28,1403,1403.5,1402,1403.5,19
20121201|2012-08-28 12:00,28,1402.25,1402.5,1401.75,1402.25,17
20121201|2012-08-28 12:30,28,1402,1402,1400.5,1401,6
20121201|2012-08-28 13:00,28,1401.5,1402.75,1401.5,1402.75,8
20121201|2012-08-28 13:30,28,1401.75,1401.75,1401.75,1401.75,10
20121201|2012-08-28 14:00,28,1402.5,1404.25,1401.75,1401.75,9
20121201|2012-08-28 14:30,28,1401,1402.25,1400,1400.25,20
20121201|2012-08-28 15:00,28,1400.75,1400.75,1400.75,1400.75,1
20121201|2012-08-28 19:00,29,1401,1401,1401,1401,1
20121201|2012-08-28 20:00,29,1401,1401,1401,1401,1
20121201|2012-08-28 20:30,29,1401,1401,1401,1401,2
20121201|2012-08-28 21:00,29,1402,1402.25,1402,1402.25,3
20121201|2012-08-28 21:30,29,1401.75,1401.75,1401.75,1401.75,5
20121201|2012-08-28 22:30,29,1401,1401.75,1401,1401.75,2
20121201|2012-08-28 23:00,29,1401.5,1402,1401.5,1402,2
20121201|2012-08-29 00:00,29,1401.75,1401.75,1401.75,1401.75,1
20121201|2012-08-29 01:00,29,1402.5,1402.5,1402.5,1402.5,1
20121201|2012-08-29 02:00,29,1402,1402,1400.75,1400.75,4
20121201|2012-08-29 02:30,29,1399.5,1399.5,1398.75,1398.75,7
20121201|2012-08-29 03:00,29,1398.5,1400,1398.5,1400,6
20121201|2012-08-29 03:30,29,1399.25,1399.5,1398.5,1398.5,98
20121201|2012-08-29 04:00,29,1398.5,1399.25,1398.5,1399.25,51
20121201|2012-08-29 04:30,29,1399.75,1399.75,1399.5,1399.5,7
20121201|2012-08-29 05:30,29,1400,1400,1399.75,1399.75,40
20121201|2012-08-29 06:00,29,1400.5,1400.5,1399.5,1400.25,31
20121201|2012-08-29 06:30,29,1399.25,1399.25,1399.25,1399.25,1
20121201|2012-08-29 07:30,29,1402.25,1403.5,1402.25,1403.25,41
20121201|2012-08-29 08:00,29,1402.5,1402.5,1402.25,1402.25,6
20121201|2012-08-29 08:30,29,1401.5,1403,1400.25,1400.25,98
20121201|2012-08-29 09:00,29,1400,1401.5,1399.75,1401.5,14
20121201|2012-08-29 09:30,29,1402,1402,1398,1398.25,73
20121201|2012-08-29 10:00,29,1398.5,1399.5,1398.5,1399,99
20121201|2012-08-29 10:30,29,1399.5,1402.25,1399.5,1401.75,21
20121201|2012-08-29 11:00,29,1401.5,1401.75,1401.25,1401.25,28
20121201|2012-08-29 11:30,29,1401.5,1402.75,1401.5,1402.75,3
20121201|2012-08-29 12:00,29,1402.75,1404.25,1402.5,1403.75,17
20121201|2012-08-29 12:30,29,1404.5,1405.25,1404,1404,8
20121201|2012-08-29 13:00,29,1403.75,1404.25,1403.5,1404.25,4
20121201|2012-08-29 13:30,29,1403.75,1403.75,1402.75,1402.75,11
20121201|2012-08-29 14:00,29,1402.75,1403.75,1402.75,1403.75,4
20121201|2012-08-29 14:30,29,1403,1403,1401.25,1401.25,218
20121201|2012-08-29 15:00,29,1401.25,1401.75,1400,1400,112
20121201|2012-08-29 15:30,30,1400,1400,1399.75,1399.75,12
20121201|2012-08-29 16:00,30,1400,1400,1400,1400,1
20121201|2012-08-29 17:00,30,1400.25,1401,1400.25,1400.5,5
20121201|2012-08-29 18:30,30,1399.5,1399.5,1399.5,1399.5,3
20121201|2012-08-29 19:00,30,1398.75,1398.75,1398,1398,2
20121201|2012-08-29 19:30,30,1398.25,1398.25,1396.5,1396.75,12
20121201|2012-08-29 20:00,30,1397.25,1397.25,1397.25,1397.25,1
20121201|2012-08-29 20:30,30,1395.5,1396.25,1395.5,1395.75,15
20121201|2012-08-29 21:00,30,1396,1396,1395.5,1395.5,47
20121201|2012-08-29 22:00,30,1395.5,1395.5,1395,1395,8
20121201|2012-08-29 22:30,30,1394.5,1395,1394.25,1395,7
20121201|2012-08-29 23:30,30,1395,1395,1395,1395,1
20121201|2012-08-30 00:00,30,1395.75,1396,1395.75,1396,22
20121201|2012-08-30 00:30,30,1396,1397.25,1396,1397.25,13
20121201|2012-08-30 01:00,30,1396.5,1396.5,1396,1396,9
20121201|2012-08-30 01:30,30,1395.75,1396,1395.75,1396,19
20121201|2012-08-30 02:00,30,1396.25,1396.25,1395.75,1395.75,22
20121201|2012-08-30 02:30,30,1397,1397,1397,1397,7
20121201|2012-08-30 03:00,30,1396.75,1396.75,1396.25,1396.25,3
20121201|2012-08-30 03:30,30,1396.25,1396.25,1396.25,1396.25,1
20121201|2012-08-30 04:00,30,1396.5,1396.5,1396.5,1396.5,5
20121201|2012-08-30 04:30,30,1396.75,1396.75,1396.25,1396.25,3
20121201|2012-08-30 05:00,30,1395,1395.25,1393.75,1394,33
20121201|2012-08-30 05:30,30,1394.75,1394.75,1394.5,1394.5,8
20121201|2012-08-30 06:00,30,1394.75,1394.75,1394.5,1394.5,18
20121201|2012-08-30 06:30,30,1395,1395.25,1395,1395,3
20121201|2012-08-30 07:00,30,1395.75,1396.5,1395.75,1396.5,5
20121201|2012-08-30 07:30,30,1395.5,1395.75,1394.5,1394.5,23
20121201|2012-08-30 08:00,30,1394,1395.25,1394,1394.5,24
20121201|2012-08-30 08:30,30,1394.5,1395.5,1392.75,1393.5,109
20121201|2012-08-30 09:00,30,1392.75,1394,1390,1390.25,136
20121201|2012-08-30 09:30,30,1390.25,1391.25,1388.25,1390,87
20121201|2012-08-30 10:00,30,1390,1392.25,1390,1392.25,191
20121201|2012-08-30 10:30,30,1392.75,1392.75,1391.25,1392.25,8
20121201|2012-08-30 11:00,30,1391.25,1391.25,1390,1390,34
20121201|2012-08-30 11:30,30,1390.75,1392.25,1390.75,1392,17
20121201|2012-08-30 12:00,30,1392,1392,1390.75,1390.75,22
20121201|2012-08-30 12:30,30,1391,1391.75,1391,1391.75,2
20121201|2012-08-30 13:00,30,1391.5,1393.25,1391.5,1392,67
20121201|2012-08-30 13:30,30,1391.75,1393.5,1391.75,1393.5,11
20121201|2012-08-30 14:00,30,1393.75,1394.25,1393,1394,50
20121201|2012-08-30 14:30,30,1394.5,1395.5,1390.5,1391,50
20121201|2012-08-30 15:00,30,1391,1391,1389,1389.75,64
20121201|2012-08-30 15:30,31,1389.75,1389.75,1388.75,1388.75,52
20121201|2012-08-30 18:30,31,1389,1389.25,1389,1389,4
20121201|2012-08-30 19:00,31,1390,1390.5,1390,1390.5,2
20121201|2012-08-30 19:30,31,1391,1391,1390.75,1390.75,8
20121201|2012-08-30 20:00,31,1390.5,1390.75,1390.5,1390.75,13
20121201|2012-08-30 20:30,31,1391,1391.5,1391,1391.5,7
20121201|2012-08-30 21:00,31,1391,1391,1390.25,1390.5,18
20121201|2012-08-30 22:30,31,1391.25,1391.25,1391,1391,7
20121201|2012-08-30 23:30,31,1390.25,1390.25,1390.25,1390.25,7
20121201|2012-08-31 00:00,31,1390,1390,1390,1390,1
20121201|2012-08-31 00:30,31,1390.25,1390.25,1390.25,1390.25,15
20121201|2012-08-31 01:00,31,1390.5,1390.75,1390.5,1390.75,5
20121201|2012-08-31 01:30,31,1390.75,1391,1390.75,1391,7
20121201|2012-08-31 02:00,31,1391.25,1392.75,1391.25,1392.75,2
20121201|2012-08-31 02:30,31,1392.25,1392.75,1392.25,1392.25,9
20121201|2012-08-31 03:00,31,1392.5,1394.25,1392.5,1394,18
20121201|2012-08-31 03:30,31,1393.75,1394,1393.25,1394,14
20121201|2012-08-31 04:00,31,1394.25,1394.25,1394,1394.25,6
20121201|2012-08-31 04:30,31,1394.5,1395.5,1394.5,1395.5,20
20121201|2012-08-31 05:00,31,1395.25,1396,1395.25,1395.25,8
20121201|2012-08-31 05:30,31,1396.25,1399,1396,1398,50
20121201|2012-08-31 06:00,31,1398.75,1398.75,1398.25,1398.25,21
20121201|2012-08-31 06:30,31,1398,1399.25,1398,1398.75,83
20121201|2012-08-31 07:00,31,1398.5,1400.25,1398.5,1399.25,25
20121201|2012-08-31 07:30,31,1400,1405,1400,1402.25,166
20121201|2012-08-31 08:00,31,1401.75,1401.75,1398.5,1399.5,159
20121201|2012-08-31 08:30,31,1400,1402.25,1399,1399,171
20121201|2012-08-31 09:00,31,1398,1400.25,1390.25,1400,804
20121201|2012-08-31 09:30,31,1398,1403,1397,1402.5,248
20121201|2012-08-31 10:00,31,1402.5,1404.75,1402.25,1402.25,60
20121201|2012-08-31 10:30,31,1402.25,1402.25,1401,1401.5,47
20121201|2012-08-31 11:00,31,1401.25,1401.25,1395,1396.25,91
20121201|2012-08-31 11:30,31,1395.75,1397.5,1395.75,1397.25,23
20121201|2012-08-31 12:00,31,1396.75,1397.5,1393.75,1394.25,44
20121201|2012-08-31 12:30,31,1394.75,1397.5,1394.75,1396.75,18
20121201|2012-08-31 13:00,31,1397,1400.5,1396.75,1400.25,136
20121201|2012-08-31 13:30,31,1400.5,1400.75,1398.75,1399.25,78
20121201|2012-08-31 14:00,31,1398,1398,1396,1397.25,76
20121201|2012-08-31 14:30,31,1397,1401,1395.5,1398,739
20121201|2012-08-31 15:00,31,1397.75,1399.25,1396,1397.75,961
20121201|2012-09-02 17:00,4,1398.75,1398.75,1395,1395.75,15
20121201|2012-09-02 17:30,4,1396.5,1398,1396.5,1397.5,41
20121201|2012-09-02 18:00,4,1397.75,1397.75,1396.25,1396.5,51
20121201|2012-09-02 18:30,4,1396,1396,1394.25,1394.25,8
20121201|2012-09-02 19:00,4,1393.5,1393.5,1390,1390.25,23
20121201|2012-09-02 19:30,4,1390.25,1390.5,1389.75,1390.25,26
20121201|2012-09-02 20:00,4,1390,1391.5,1390,1391.5,14
20121201|2012-09-02 20:30,4,1391.25,1393.25,1390.75,1393.25,16
20121201|2012-09-02 21:00,4,1392.75,1393,1392.75,1393,7
20121201|2012-09-02 21:30,4,1393.5,1395.75,1393.5,1395.75,8
20121201|2012-09-02 22:00,4,1395.5,1396,1395.5,1396,15
20121201|2012-09-02 22:30,4,1395.5,1395.5,1395.5,1395.5,1
20121201|2012-09-02 23:00,4,1395.5,1396.25,1395.5,1396.25,12
20121201|2012-09-02 23:30,4,1396.5,1396.75,1396.5,1396.75,4
20121201|2012-09-03 00:00,4,1396.75,1397.25,1396.75,1396.75,7
20121201|2012-09-03 00:30,4,1395.5,1395.5,1394.25,1394.25,4
20121201|2012-09-03 01:00,4,1395.25,1395.5,1395,1395,25
20121201|2012-09-03 01:30,4,1395.75,1395.75,1394.75,1394.75,13
20121201|2012-09-03 02:00,4,1394.75,1398.75,1394.75,1398,20
20121201|2012-09-03 02:30,4,1398.75,1400.25,1398.75,1399.25,50
20121201|2012-09-03 03:00,4,1399.75,1399.75,1399,1399,11
20121201|2012-09-03 03:30,4,1397.75,1397.75,1397.75,1397.75,1
20121201|2012-09-03 04:30,4,1398.75,1398.75,1398.75,1398.75,6
20121201|2012-09-03 05:00,4,1398.25,1398.25,1398.25,1398.25,10
20121201|2012-09-03 06:00,4,1398.5,1398.5,1398.25,1398.25,12
20121201|2012-09-03 07:30,4,1400,1400.25,1400,1400.25,4
20121201|2012-09-03 08:00,4,1399.5,1399.5,1399.25,1399.25,9
20121201|2012-09-03 08:30,4,1400,1400.75,1399.5,1399.5,15
20121201|2012-09-03 09:00,4,1398.75,1399.25,1398.75,1399.25,4
20121201|2012-09-03 09:30,4,1399.25,1399.25,1399.25,1399.25,29
20121201|2012-09-03 10:00,4,1399.75,1402,1399.75,1401.5,34
20121201|2012-09-03 17:00,4,1401.75,1401.75,1401.75,1401.75,2
20121201|2012-09-03 17:30,4,1400,1400,1399,1399,38
20121201|2012-09-03 18:30,4,1400,1400,1400,1400,3
20121201|2012-09-03 19:00,4,1398,1398.75,1397.5,1398.75,12
20121201|2012-09-03 19:30,4,1398.75,1399,1398,1398,23
20121201|2012-09-03 20:00,4,1400,1400,1399.5,1399.5,4
20121201|2012-09-03 20:30,4,1400.25,1401,1399.75,1401,38
20121201|2012-09-03 21:00,4,1400.5,1401.75,1400.5,1400.75,10
20121201|2012-09-03 22:00,4,1400.5,1401,1400.5,1400.75,4
20121201|2012-09-03 22:30,4,1400.25,1400.25,1399.5,1400.25,5
20121201|2012-09-03 23:00,4,1400,1400,1400,1400,1
20121201|2012-09-03 23:30,4,1399.5,1400.25,1399.5,1400,108
20121201|2012-09-04 00:30,4,1400.25,1400.75,1399.75,1400.5,21
20121201|2012-09-04 01:00,4,1400.25,1401.25,1400.25,1400.75,28
20121201|2012-09-04 01:30,4,1400.75,1401.75,1400.75,1401.75,113
20121201|2012-09-04 02:00,4,1401.25,1401.25,1399,1400.5,17
20121201|2012-09-04 02:30,4,1400.5,1401,1400.5,1400.5,11
20121201|2012-09-04 03:00,4,1400.5,1400.75,1399.5,1399.5,18
20121201|2012-09-04 03:30,4,1399.75,1400,1399.25,1400,19
20121201|2012-09-04 04:00,4,1399.25,1399.25,1398.5,1398.5,9
20121201|2012-09-04 04:30,4,1398.75,1399.5,1398.75,1399.5,112
20121201|2012-09-04 05:00,4,1400,1400.25,1399,1399,18
20121201|2012-09-04 05:30,4,1398.75,1398.75,1395.5,1395.75,32
20121201|2012-09-04 06:00,4,1396,1396.5,1395.75,1396.5,14
20121201|2012-09-04 06:30,4,1396.75,1398.75,1396.75,1398.25,9
20121201|2012-09-04 07:00,4,1398.5,1398.5,1396.5,1396.5,18
20121201|2012-09-04 07:30,4,1397.25,1397.25,1396.75,1397,6
20121201|2012-09-04 08:00,4,1396.5,1397.75,1396,1396.25,51
20121201|2012-09-04 08:30,4,1397,1397.5,1394.75,1396,157
20121201|2012-09-04 09:00,4,1395.75,1396.5,1390.25,1391,386
20121201|2012-09-04 09:30,4,1390,1391.25,1387.5,1388.75,275
20121201|2012-09-04 10:00,4,1388.75,1390.5,1388.25,1390.25,112
20121201|2012-09-04 10:30,4,1390.75,1391,1389.5,1390.25,65
20121201|2012-09-04 11:00,4,1390.5,1390.5,1389.5,1389.5,46
20121201|2012-09-04 11:30,4,1389.5,1391.25,1389.5,1391.25,72
20121201|2012-09-04 12:00,4,1391.5,1392.25,1391.25,1391.75,68
20121201|2012-09-04 12:30,4,1392.5,1392.5,1391,1391.25,142
20121201|2012-09-04 13:00,4,1391.75,1395.75,1391,1395.5,76
20121201|2012-09-04 13:30,4,1396,1400.25,1396,1398.75,438
20121201|2012-09-04 14:00,4,1398.5,1399.75,1398.5,1399.75,118
20121201|2012-09-04 14:30,4,1399.75,1400,1395.75,1395.75,377
20121201|2012-09-04 15:00,4,1395.5,1399,1395,1399,91
20121201|2012-09-04 15:30,5,1398.25,1398.25,1397,1397,10
20121201|2012-09-04 16:00,5,1397.75,1398.75,1397.5,1397.5,8
20121201|2012-09-04 17:00,5,1396.75,1397.75,1396.75,1397.75,12
20121201|2012-09-04 17:30,5,1397.5,1397.75,1397.5,1397.75,3
20121201|2012-09-04 18:00,5,1397.25,1397.25,1397,1397,100
20121201|2012-09-04 18:30,5,1397,1397,1396.25,1396.25,7
20121201|2012-09-04 19:00,5,1396,1396,1395.5,1395.75,20
20121201|2012-09-04 19:30,5,1395.75,1397,1395.75,1397,15
20121201|2012-09-04 20:00,5,1397,1397.5,1396,1396.5,16
20121201|2012-09-04 20:30,5,1396.25,1396.5,1395.75,1395.75,20
20121201|2012-09-04 21:00,5,1396.75,1396.75,1396.5,1396.5,5
20121201|2012-09-04 21:30,5,1396.25,1396.75,1396,1396,109
20121201|2012-09-04 22:00,5,1396.5,1396.75,1396,1396,8
20121201|2012-09-04 22:30,5,1396.25,1396.25,1396.25,1396.25,15
20121201|2012-09-04 23:00,5,1395,1395,1394.5,1394.5,5
20121201|2012-09-04 23:30,5,1394.5,1394.5,1394,1394,16
20121201|2012-09-05 00:00,5,1393.75,1393.75,1393.75,1393.75,8
20121201|2012-09-05 00:30,5,1393.75,1394,1393.75,1393.75,30
20121201|2012-09-05 01:00,5,1394,1394,1393,1393,35
20121201|2012-09-05 01:30,5,1393.75,1394.75,1393.75,1394.25,31
20121201|2012-09-05 02:00,5,1393.5,1395,1393.25,1394.25,27
20121201|2012-09-05 02:30,5,1393.75,1393.75,1392,1392.25,32
20121201|2012-09-05 03:00,5,1392,1392.25,1390.25,1390.5,61
20121201|2012-09-05 03:30,5,1390.75,1391.25,1390.5,1391,66
20121201|2012-09-05 04:00,5,1391.25,1392.75,1391.25,1392.75,7
20121201|2012-09-05 04:30,5,1393.75,1396.5,1393.75,1396.25,33
20121201|2012-09-05 05:00,5,1396.5,1396.5,1395.75,1395.75,5
20121201|2012-09-05 05:30,5,1395.75,1396,1395.75,1396,4
20121201|2012-09-05 06:00,5,1396.25,1396.25,1394,1394,17
20121201|2012-09-05 06:30,5,1394.5,1394.5,1394,1394,3
20121201|2012-09-05 07:00,5,1395.75,1399.25,1393.5,1395,285
20121201|2012-09-05 07:30,5,1396,1399,1396,1398.25,65
20121201|2012-09-05 08:00,5,1398.75,1399.25,1396.5,1397.25,62
20121201|2012-09-05 08:30,5,1397.5,1398,1392.75,1395.25,344
20121201|2012-09-05 09:00,5,1395,1399.75,1395,1399.5,434
20121201|2012-09-05 09:30,5,1400,1400.75,1395.25,1395.25,221
20121201|2012-09-05 10:00,5,1395,1398.25,1394.25,1398.25,108
20121201|2012-09-05 10:30,5,1397.75,1399,1397.75,1397.75,175
20121201|2012-09-05 11:00,5,1397.75,1398.75,1397.75,1398.5,35
20121201|2012-09-05 11:30,5,1398,1399,1397.5,1399,129
20121201|2012-09-05 12:00,5,1398.25,1398.25,1397.25,1397.25,58
20121201|2012-09-05 12:30,5,1397,1397,1393,1394,271
20121201|2012-09-05 13:00,5,1394.25,1395.25,1394,1395.25,124
20121201|2012-09-05 13:30,5,1395.75,1396.75,1395.75,1396.25,35
20121201|2012-09-05 14:00,5,1396.25,1396.25,1394.25,1396,45
20121201|2012-09-05 14:30,5,1395.75,1396.75,1394.5,1395,193
20121201|2012-09-05 15:00,5,1395.25,1396.5,1395.25,1396.5,74
20121201|2012-09-05 15:30,6,1397.25,1398.25,1397.25,1398.25,15
20121201|2012-09-05 16:00,6,1397.5,1397.5,1397,1397.25,127
20121201|2012-09-05 17:00,6,1397.25,1397.5,1397.25,1397.5,44
20121201|2012-09-05 17:30,6,1397.5,1397.5,1397.5,1397.5,1
20121201|2012-09-05 18:00,6,1396.75,1396.75,1396.75,1396.75,1
20121201|2012-09-05 19:00,6,1397,1398,1396.75,1397.25,15
20121201|2012-09-05 19:30,6,1398.25,1398.5,1398,1398.25,44
20121201|2012-09-05 20:00,6,1398.75,1399.25,1398.5,1398.5,53
20121201|2012-09-05 20:30,6,1398,1400.5,1397.75,1399.75,81
20121201|2012-09-05 21:00,6,1400.5,1401.75,1400.5,1401,75
20121201|2012-09-05 21:30,6,1400.5,1400.5,1400,1400.5,16
20121201|2012-09-05 22:00,6,1400,1400,1399,1399.25,21
20121201|2012-09-05 22:30,6,1399.5,1400,1399.5,1399.75,21
20121201|2012-09-05 23:00,6,1400,1400,1399.5,1399.5,2
20121201|2012-09-05 23:30,6,1399.25,1399.25,1399.25,1399.25,2
20121201|2012-09-06 00:00,6,1399.5,1400,1399.5,1400,7
20121201|2012-09-06 00:30,6,1400.25,1400.5,1400,1400,41
20121201|2012-09-06 01:00,6,1400,1400.5,1400,1400,16
20121201|2012-09-06 01:30,6,1400.25,1400.75,1400.25,1400.75,14
20121201|2012-09-06 02:00,6,1401,1401.5,1400.25,1401,31
20121201|2012-09-06 02:30,6,1401,1404,1401,1404,234
20121201|2012-09-06 03:00,6,1404,1405.75,1404,1405.5,204
20121201|2012-09-06 03:30,6,1405,1405.75,1405,1405.5,21
20121201|2012-09-06 04:00,6,1405.5,1406,1405,1405.5,24
20121201|2012-09-06 04:30,6,1404.25,1404.75,1403.75,1404,31
20121201|2012-09-06 05:00,6,1404,1404.5,1404,1404.25,22
20121201|2012-09-06 05:30,6,1405,1405,1403.75,1404,30
20121201|2012-09-06 06:00,6,1404,1404,1403.5,1403.5,47
20121201|2012-09-06 06:30,6,1403.5,1404.25,1401.25,1403.75,129
20121201|2012-09-06 07:00,6,1404,1405.5,1403,1405,163
20121201|2012-09-06 07:30,6,1405.5,1407,1400.25,1402.75,719
20121201|2012-09-06 08:00,6,1402.5,1405.25,1402.5,1404,330
20121201|2012-09-06 08:30,6,1404,1412.25,1404,1411.5,905
20121201|2012-09-06 09:00,6,1411.75,1416.75,1411.75,1416.5,1283
20121201|2012-09-06 09:30,6,1416.5,1421.5,1416.5,1421.25,1086
20121201|2012-09-06 10:00,6,1421.5,1422,1419.25,1420.5,1019
20121201|2012-09-06 10:30,6,1420.5,1423.25,1420.5,1422.25,650
20121201|2012-09-06 11:00,6,1422,1423.5,1421.75,1422.25,464
20121201|2012-09-06 11:30,6,1422.25,1423.5,1422.25,1422.75,220
20121201|2012-09-06 12:00,6,1422.75,1423,1421.75,1422,121
20121201|2012-09-06 12:30,6,1422,1423.25,1421.75,1422.75,88
20121201|2012-09-06 13:00,6,1423,1423.25,1421.5,1422.5,266
20121201|2012-09-06 13:30,6,1422.25,1423.5,1422,1422.5,267
20121201|2012-09-06 14:00,6,1422.25,1422.25,1420.5,1421.5,448
20121201|2012-09-06 14:30,6,1421.5,1424,1421.5,1423.25,1534
20121201|2012-09-06 15:00,6,1424.25,1425,1423.5,1424.5,328
20121201|2012-09-06 15:30,7,1423.75,1425.5,1423.75,1425.25,78
20121201|2012-09-06 16:00,7,1425.5,1425.75,1425.25,1425.5,38
20121201|2012-09-06 17:00,7,1425.25,1425.25,1424.25,1424.25,5
20121201|2012-09-06 17:30,7,1424.25,1424.5,1424,1424.5,37
20121201|2012-09-06 18:00,7,1424,1424,1424,1424,4
20121201|2012-09-06 18:30,7,1424,1424.75,1424,1424.25,42
20121201|2012-09-06 19:00,7,1424.75,1424.75,1424.25,1424.25,128
20121201|2012-09-06 19:30,7,1424.25,1425,1423.5,1424.25,21
20121201|2012-09-06 20:00,7,1424,1424,1424,1424,4
20121201|2012-09-06 20:30,7,1424.5,1424.5,1423.25,1424.5,164
20121201|2012-09-06 21:00,7,1424.75,1425.25,1424.75,1425,21
20121201|2012-09-06 21:30,7,1424.5,1425.25,1424.5,1424.75,7
20121201|2012-09-06 22:00,7,1424.5,1425.5,1424.25,1425.5,52
20121201|2012-09-06 22:30,7,1425,1425.5,1424.75,1424.75,18
20121201|2012-09-06 23:00,7,1424.75,1425,1424.5,1425,16
20121201|2012-09-06 23:30,7,1425,1425.25,1425,1425,17
20121201|2012-09-07 00:00,7,1425,1425,1424.5,1425,12
20121201|2012-09-07 00:30,7,1425,1425,1424.5,1424.75,8
20121201|2012-09-07 01:00,7,1425,1426.75,1424.75,1426.25,137
20121201|2012-09-07 01:30,7,1426.5,1426.5,1425.5,1425.5,128
20121201|2012-09-07 02:00,7,1425.25,1428,1425.25,1428,148
20121201|2012-09-07 02:30,7,1428.25,1429.5,1427.5,1427.5,149
20121201|2012-09-07 03:00,7,1427.25,1428,1427.25,1427.75,49
20121201|2012-09-07 03:30,7,1428.5,1428.75,1428,1428,27
20121201|2012-09-07 04:00,7,1428,1428.25,1427.5,1428.25,20
20121201|2012-09-07 04:30,7,1428.5,1429,1428.5,1429,249
20121201|2012-09-07 05:00,7,1429,1429.5,1429,1429,31
20121201|2012-09-07 05:30,7,1429.5,1429.75,1428.75,1429,17
20121201|2012-09-07 06:00,7,1429,1429,1428.75,1428.75,23
20121201|2012-09-07 06:30,7,1429.25,1430.5,1429.25,1430,145
20121201|2012-09-07 07:00,7,1429.5,1430.25,1428,1429.5,285
20121201|2012-09-07 07:30,7,1429,1430.75,1424.25,1426.75,2009
20121201|2012-09-07 08:00,7,1426.75,1427.75,1426.25,1427,606
20121201|2012-09-07 08:30,7,1426.5,1430,1425.25,1427.25,1267
20121201|2012-09-07 09:00,7,1427,1429,1425.75,1428.25,627
20121201|2012-09-07 09:30,7,1428,1429.25,1426.75,1428.25,396
20121201|2012-09-07 10:00,7,1428.25,1428.5,1426.75,1428.25,2189
20121201|2012-09-07 10:30,7,1428.75,1428.75,1427.25,1428,288
20121201|2012-09-07 11:00,7,1428.25,1428.75,1427.5,1427.5,154
20121201|2012-09-07 11:30,7,1427.5,1429,1427,1428.75,92
20121201|2012-09-07 12:00,7,1429,1429,1428,1428.75,282
20121201|2012-09-07 12:30,7,1428.75,1428.75,1427.75,1427.75,431
20121201|2012-09-07 13:00,7,1427.75,1428.75,1427.5,1428.5,302
20121201|2012-09-07 13:30,7,1428.75,1429.5,1428.75,1428.75,219
20121201|2012-09-07 14:00,7,1428.5,1429,1427.75,1428,377
20121201|2012-09-07 14:30,7,1428.25,1430,1428,1429.75,352
20121201|2012-09-07 15:00,7,1430,1431.75,1429.75,1431.75,620
20121201|2012-09-09 17:00,10,1430,1430.5,1429.5,1430,124
20121201|2012-09-09 17:30,10,1429.75,1429.75,1429.5,1429.5,17
20121201|2012-09-09 18:00,10,1429.5,1430.25,1429.5,1429.5,89
20121201|2012-09-09 18:30,10,1429.5,1429.75,1428.5,1429,51
20121201|2012-09-09 19:00,10,1429.25,1429.25,1428.25,1428.25,42
20121201|2012-09-09 19:30,10,1428,1428.5,1427.5,1427.75,63
20121201|2012-09-09 20:00,10,1427.75,1428,1427.25,1427.5,51
20121201|2012-09-09 20:30,10,1427.75,1428,1427.25,1427.5,72
20121201|2012-09-09 21:00,10,1427.75,1428,1427.5,1427.5,86
20121201|2012-09-09 21:30,10,1427.5,1427.75,1427.25,1427.5,69
20121201|2012-09-09 22:00,10,1427.5,1427.5,1426.25,1426.5,69
20121201|2012-09-09 22:30,10,1426.75,1426.75,1426.25,1426.25,18
20121201|2012-09-09 23:00,10,1426.25,1426.75,1426.25,1426.75,21
20121201|2012-09-09 23:30,10,1426.25,1426.5,1426.25,1426.25,14
20121201|2012-09-10 00:00,10,1426.25,1427,1426,1426.75,23
20121201|2012-09-10 00:30,10,1427,1427,1426,1426,36
20121201|2012-09-10 01:00,10,1426.5,1426.75,1426.25,1426.5,66
20121201|2012-09-10 01:30,10,1426.25,1426.75,1426,1426.5,87
20121201|2012-09-10 02:00,10,1427,1428.5,1426.25,1427.75,191
20121201|2012-09-10 02:30,10,1428,1428,1426.5,1426.75,240
20121201|2012-09-10 03:00,10,1426.75,1427.75,1426.25,1427.75,89
20121201|2012-09-10 03:30,10,1427.75,1428,1427.25,1427.75,70
20121201|2012-09-10 04:00,10,1428,1428,1427.25,1428,48
20121201|2012-09-10 04:30,10,1428.75,1429,1428,1428.5,277
20121201|2012-09-10 05:00,10,1428.75,1429,1428.25,1428.75,51
20121201|2012-09-10 05:30,10,1428.75,1429,1428,1428.5,130
20121201|2012-09-10 06:00,10,1428.25,1428.5,1427.5,1427.75,60
20121201|2012-09-10 06:30,10,1427.5,1428.25,1427.5,1428.25,104
20121201|2012-09-10 07:00,10,1428.25,1428.75,1427.25,1427.5,94
20121201|2012-09-10 07:30,10,1427.75,1428,1427.25,1427.25,222
20121201|2012-09-10 08:00,10,1427.25,1428.75,1427,1428.25,196
20121201|2012-09-10 08:30,10,1428.25,1429.5,1426.5,1428.5,1008
20121201|2012-09-10 09:00,10,1428.75,1431,1428.25,1430.25,676
20121201|2012-09-10 09:30,10,1430.5,1430.5,1428.25,1429,1564
20121201|2012-09-10 10:00,10,1429,1430.5,1428.25,1429.75,983
20121201|2012-09-10 10:30,10,1429.75,1430,1429.25,1429.5,788
20121201|2012-09-10 11:00,10,1429.5,1430,1428.5,1428.5,525
20121201|2012-09-10 11:30,10,1428.5,1429,1427.75,1429,382
20121201|2012-09-10 12:00,10,1429,1430,1428.75,1429.5,359
20121201|2012-09-10 12:30,10,1429.75,1429.75,1427,1427,604
20121201|2012-09-10 13:00,10,1427.25,1428,1427.25,1427.5,462
20121201|2012-09-10 13:30,10,1427.75,1428,1426,1426,932
20121201|2012-09-10 14:00,10,1426.25,1426.5,1424,1425.25,1028
20121201|2012-09-10 14:30,10,1425,1425.25,1421.25,1422.25,2296
20121201|2012-09-10 15:00,10,1421.5,1422,1419.25,1419.5,1501
20121201|2012-09-10 15:30,11,1419,1419,1417.25,1418,116
20121201|2012-09-10 16:00,11,1418,1418.75,1418,1418.5,173
20121201|2012-09-10 17:00,11,1418.75,1419.5,1418.5,1419,59
20121201|2012-09-10 17:30,11,1419,1419.5,1419,1419.25,53
20121201|2012-09-10 18:00,11,1419.5,1420,1419.25,1419.5,35
20121201|2012-09-10 18:30,11,1420,1420,1419,1419.25,143
20121201|2012-09-10 19:00,11,1419,1419.25,1418.25,1418.25,29
20121201|2012-09-10 19:30,11,1418.75,1419.25,1418.25,1419.25,12
20121201|2012-09-10 20:00,11,1419.25,1419.5,1417.25,1417.5,58
20121201|2012-09-10 20:30,11,1418,1418.25,1417.5,1417.5,46
20121201|2012-09-10 21:00,11,1418,1418,1417,1417.25,62
20121201|2012-09-10 21:30,11,1417.5,1417.75,1416.5,1416.5,78
20121201|2012-09-10 22:00,11,1416.5,1416.5,1415.25,1415.5,190
20121201|2012-09-10 22:30,11,1415.5,1415.5,1414.5,1415.5,51
20121201|2012-09-10 23:00,11,1415.5,1416,1415.5,1415.75,22
20121201|2012-09-10 23:30,11,1415,1415.25,1415,1415.25,5
20121201|2012-09-11 00:00,11,1415.25,1415.25,1415,1415.25,18
20121201|2012-09-11 00:30,11,1415.75,1417,1415.75,1416.75,57
20121201|2012-09-11 01:00,11,1416.75,1417.75,1416.75,1417.25,244
20121201|2012-09-11 01:30,11,1417.5,1422.25,1417.5,1421.75,700
20121201|2012-09-11 02:00,11,1422,1424,1421.5,1423.75,563
20121201|2012-09-11 02:30,11,1424,1424,1422,1422.75,230
20121201|2012-09-11 03:00,11,1422.5,1423,1421.25,1421.75,108
20121201|2012-09-11 03:30,11,1422.25,1423.5,1421.25,1422.5,194
20121201|2012-09-11 04:00,11,1422.75,1423.5,1421.75,1423.5,38
20121201|2012-09-11 04:30,11,1422.5,1423.25,1422,1423,31
20121201|2012-09-11 05:00,11,1422.5,1422.5,1421.25,1421.5,198
20121201|2012-09-11 05:30,11,1421.5,1423.25,1421.25,1423.25,223
20121201|2012-09-11 06:00,11,1423.5,1425,1422.75,1425,323
20121201|2012-09-11 06:30,11,1424.75,1425.25,1424,1424,202
20121201|2012-09-11 07:00,11,1423.75,1425.5,1423.75,1424,270
20121201|2012-09-11 07:30,11,1424,1424.75,1422.5,1423.75,862
20121201|2012-09-11 08:00,11,1423.5,1425.25,1422.5,1423,628
20121201|2012-09-11 08:30,11,1422.75,1427.25,1422,1426.75,3062
20121201|2012-09-11 09:00,11,1426.75,1427.5,1425.75,1426.25,1460
20121201|2012-09-11 09:30,11,1426.25,1428,1425.75,1427.75,987
20121201|2012-09-11 10:00,11,1427.75,1430.25,1427.5,1430.25,1965
20121201|2012-09-11 10:30,11,1430,1430.25,1427.5,1428,1280
20121201|2012-09-11 11:00,11,1428,1428.5,1426.5,1427.75,1110
20121201|2012-09-11 11:30,11,1427.75,1428.25,1426.75,1427.75,844
20121201|2012-09-11 12:00,11,1427.75,1428.75,1427,1428.25,881
20121201|2012-09-11 12:30,11,1428.25,1429.5,1428,1428.25,842
20121201|2012-09-11 13:00,11,1428.25,1428.75,1426.75,1428.5,735
20121201|2012-09-11 13:30,11,1428.5,1428.75,1425.25,1426.25,1073
20121201|2012-09-11 14:00,11,1426,1426.75,1424.5,1425,1156
20121201|2012-09-11 14:30,11,1425.25,1427,1424.75,1425.5,2024
20121201|2012-09-11 15:00,11,1425.5,1426,1423.25,1423.25,1600
20121201|2012-09-11 15:30,12,1423.25,1423.5,1422.75,1423,81
20121201|2012-09-11 16:00,12,1423,1423.25,1422.75,1423,18
20121201|2012-09-11 17:00,12,1422.75,1423.25,1421.5,1422.25,89
20121201|2012-09-11 17:30,12,1422.25,1422.25,1421.75,1422,24
20121201|2012-09-11 18:00,12,1422,1422.5,1421.5,1422.25,109
20121201|2012-09-11 18:30,12,1422.5,1423.25,1422.5,1423.25,39
20121201|2012-09-11 19:00,12,1422.75,1423,1422.25,1423,28
20121201|2012-09-11 19:30,12,1423,1425.5,1423,1425,88
20121201|2012-09-11 20:00,12,1424.25,1426,1424,1425.25,141
20121201|2012-09-11 20:30,12,1425.5,1426,1425,1425.25,72
20121201|2012-09-11 21:00,12,1425,1426.5,1425,1426.25,67
20121201|2012-09-11 21:30,12,1426.5,1426.5,1425.75,1426,86
20121201|2012-09-11 22:00,12,1426.25,1426.25,1425.25,1425.25,57
20121201|2012-09-11 22:30,12,1425.5,1426,1425,1425.25,215
20121201|2012-09-11 23:00,12,1425.25,1426,1424.75,1425.75,62
20121201|2012-09-11 23:30,12,1426.25,1427.25,1426.25,1427,635
20121201|2012-09-12 00:00,12,1426.75,1427.25,1426.75,1427,29
20121201|2012-09-12 00:30,12,1426.5,1427,1425.5,1425.75,82
20121201|2012-09-12 01:00,12,1425.75,1427,1425.75,1426.75,111
20121201|2012-09-12 01:30,12,1426.5,1428.25,1426.5,1427.75,279
20121201|2012-09-12 02:00,12,1427.25,1427.75,1425.5,1426,591
20121201|2012-09-12 02:30,12,1426,1427.25,1425.25,1427,127
20121201|2012-09-12 03:00,12,1427.25,1432.75,1424.25,1431,2364
20121201|2012-09-12 03:30,12,1430.75,1432.75,1429,1430.25,523
20121201|2012-09-12 04:00,12,1430.5,1431.25,1429.75,1431.25,430
20121201|2012-09-12 04:30,12,1431,1432,1430.75,1432,202
20121201|2012-09-12 05:00,12,1431.75,1432,1430.5,1430.75,168
20121201|2012-09-12 05:30,12,1430.75,1430.75,1429,1429.5,263
20121201|2012-09-12 06:00,12,1429.75,1430.75,1429.5,1430.5,549
20121201|2012-09-12 06:30,12,1430.5,1430.75,1428,1428.75,2607
20121201|2012-09-12 07:00,12,1428.5,1429.75,1427.75,1429.25,344
20121201|2012-09-12 07:30,12,1429.25,1429.5,1428.25,1429,438
20121201|2012-09-12 08:00,12,1428.75,1430.5,1428,1430.5,663
20121201|2012-09-12 08:30,12,1430.5,1431.75,1429.75,1430,3299
20121201|2012-09-12 09:00,12,1430.25,1431.25,1428.5,1428.75,2970
20121201|2012-09-12 09:30,12,1428.5,1429,1426,1428.25,4363
20121201|2012-09-12 10:00,12,1428.5,1430.75,1428.5,1429.75,5169
20121201|2012-09-12 10:30,12,1430,1431,1429.25,1429.5,2637
20121201|2012-09-12 11:00,12,1429.75,1430,1428,1429.75,1242
20121201|2012-09-12 11:30,12,1429.5,1430,1429,1429.75,846
20121201|2012-09-12 12:00,12,1429.75,1432,1429.25,1430,2337
20121201|2012-09-12 12:30,12,1430,1431,1429.75,1430,1544
20121201|2012-09-12 13:00,12,1430.25,1430.75,1428.5,1429.5,1396
20121201|2012-09-12 13:30,12,1429.5,1430.25,1427.75,1428.25,2174
20121201|2012-09-12 14:00,12,1428.25,1428.5,1425.5,1428.25,3358
20121201|2012-09-12 14:30,12,1428.25,1430.25,1427.25,1430.25,4664
20121201|2012-09-12 15:00,12,1430.25,1433,1430.25,1431.5,3704
20121201|2012-09-12 15:30,13,1431.5,1431.75,1430.75,1431.5,409
20121201|2012-09-12 16:00,13,1431,1432.5,1431,1431.5,196
20121201|2012-09-12 17:00,13,1432,1432,1431.25,1432,96
20121201|2012-09-12 17:30,13,1432,1432.75,1432,1432.25,78
20121201|2012-09-12 18:00,13,1432,1432.25,1431.75,1432.25,15
20121201|2012-09-12 18:30,13,1431.75,1432,1431.5,1431.5,54
20121201|2012-09-12 19:00,13,1431.5,1431.5,1431,1431,157
20121201|2012-09-12 19:30,13,1431.25,1431.5,1431,1431.25,49
20121201|2012-09-12 20:00,13,1431,1431.25,1430.5,1431.25,109
20121201|2012-09-12 20:30,13,1431.25,1432.25,1431.25,1432.25,123
20121201|2012-09-12 21:00,13,1432,1432.5,1431.75,1432,103
20121201|2012-09-12 21:30,13,1432,1432,1430.75,1431.25,62
20121201|2012-09-12 22:00,13,1431,1431.25,1430.75,1430.75,66
20121201|2012-09-12 22:30,13,1431.25,1431.25,1430.75,1430.75,124
20121201|2012-09-12 23:00,13,1431,1431.25,1430.75,1431.25,244
20121201|2012-09-12 23:30,13,1431,1431.25,1430.75,1431,116
20121201|2012-09-13 00:00,13,1430.75,1431,1430.25,1430.25,445
20121201|2012-09-13 00:30,13,1430,1430.75,1429.75,1429.75,718
20121201|2012-09-13 01:00,13,1430,1431,1430,1430.5,324
20121201|2012-09-13 01:30,13,1430.75,1431.25,1430.25,1430.25,339
20121201|2012-09-13 02:00,13,1430.25,1430.75,1429.5,1430.25,648
20121201|2012-09-13 02:30,13,1430,1430.75,1428,1428.75,547
20121201|2012-09-13 03:00,13,1428.75,1430.5,1428.25,1430,1459
20121201|2012-09-13 03:30,13,1430,1430,1429,1429.25,271
20121201|2012-09-13 04:00,13,1429,1430,1429,1429.25,506
20121201|2012-09-13 04:30,13,1429.5,1430.5,1429,1429.25,1781
20121201|2012-09-13 05:00,13,1429.25,1430.25,1429.25,1430.25,586
20121201|2012-09-13 05:30,13,1430.25,1430.25,1429.25,1430.25,848
20121201|2012-09-13 06:00,13,1430.25,1431.25,1430,1431,694
20121201|2012-09-13 06:30,13,1431,1431.25,1430,1430,9171
20121201|2012-09-13 07:00,13,1430,1430.5,1429.5,1430,12026
20121201|2012-09-13 07:30,13,1429.75,1431.5,1429.25,1431.25,3977
20121201|2012-09-13 08:00,13,1431.5,1431.5,1430,1430.5,3123
20121201|2012-09-13 08:30,13,1430.5,1430.5,1428.25,1429.5,42172
20121201|2012-09-13 09:00,13,1429.5,1431,1429,1429.25,29060
20121201|2012-09-13 09:30,13,1429,1430.75,1428.75,1430.25,14182
20121201|2012-09-13 10:00,13,1430.5,1432.75,1430.25,1432.25,17375
20121201|2012-09-13 10:30,13,1432.25,1433,1430.75,1431.25,17205
20121201|2012-09-13 11:00,13,1431,1431.75,1429.25,1431,31040
20121201|2012-09-13 11:30,13,1430.5,1442.25,1429,1441,130082
20121201|2012-09-13 12:00,13,1441.25,1446.25,1440.25,1446.25,92743
20121201|2012-09-13 12:30,13,1446,1449,1446,1447.25,54251
20121201|2012-09-13 13:00,13,1447.25,1457.25,1446.75,1455.75,72683
20121201|2012-09-13 13:30,13,1456,1456,1451,1452,77162
20121201|2012-09-13 14:00,13,1452,1453.75,1450.5,1452.25,48093
20121201|2012-09-13 14:30,13,1452.25,1455.25,1451,1453.5,61722
20121201|2012-09-13 15:00,13,1453.5,1453.75,1449.75,1450.5,47927
20121201|2012-09-13 15:30,14,1450,1450.75,1449.5,1450.25,4119
20121201|2012-09-13 16:00,14,1450.25,1451.25,1450,1451.25,1958
20121201|2012-09-13 17:00,14,1451.25,1452,1451,1451.5,3064
20121201|2012-09-13 17:30,14,1451.5,1452.5,1451.5,1452.5,501
20121201|2012-09-13 18:00,14,1452.25,1453,1452.25,1452.75,1279
20121201|2012-09-13 18:30,14,1452.75,1453,1452.25,1452.5,671
20121201|2012-09-13 19:00,14,1452.25,1453,1452.25,1452.75,1597
20121201|2012-09-13 19:30,14,1452.75,1453.75,1452,1453.75,2017
20121201|2012-09-13 20:00,14,1453.75,1454.25,1453.25,1453.5,2316
20121201|2012-09-13 20:30,14,1453.75,1454,1453.25,1453.75,502
20121201|2012-09-13 21:00,14,1453.5,1453.75,1452.5,1453.25,1096
20121201|2012-09-13 21:30,14,1453,1454,1452.75,1453.75,783
20121201|2012-09-13 22:00,14,1453.75,1453.75,1453.25,1453.5,1035
20121201|2012-09-13 22:30,14,1453.5,1454.5,1453.5,1454.25,665
20121201|2012-09-13 23:00,14,1454.25,1454.75,1453.75,1454.75,832
20121201|2012-09-13 23:30,14,1454.75,1455.5,1454.5,1455,1260
20121201|2012-09-14 00:00,14,1455,1456,1454.75,1454.75,1847
20121201|2012-09-14 00:30,14,1454.75,1455.25,1453,1453.5,3541
20121201|2012-09-14 01:00,14,1453.5,1454,1452.75,1453.75,4798
20121201|2012-09-14 01:30,14,1453.75,1455,1452.75,1453.5,3667
20121201|2012-09-14 02:00,14,1453.5,1454.25,1452.25,1452.75,17591
20121201|2012-09-14 02:30,14,1452.75,1455.25,1452.75,1455.25,10881
20121201|2012-09-14 03:00,14,1455,1455.5,1453,1453.5,13087
20121201|2012-09-14 03:30,14,1453.5,1455,1453.5,1454.25,7826
20121201|2012-09-14 04:00,14,1454.5,1456,1454.25,1455.75,7784
20121201|2012-09-14 04:30,14,1456,1457,1455.5,1456.75,11447
20121201|2012-09-14 05:00,14,1456.5,1458,1456,1457.5,13874
20121201|2012-09-14 05:30,14,1457.5,1458.25,1456.75,1458,9611
20121201|2012-09-14 06:00,14,1457.75,1458.5,1457.25,1457.5,18818
20121201|2012-09-14 06:30,14,1457.5,1458,1456,1456.25,13738
20121201|2012-09-14 07:00,14,1456.25,1457.25,1455.5,1456.5,21034
20121201|2012-09-14 07:30,14,1456.75,1458,1453.5,1454.25,33693
20121201|2012-09-14 08:00,14,1454.25,1455.5,1453.5,1455.5,38688
20121201|2012-09-14 08:30,14,1455.5,1462.75,1454.75,1460.5,210084
20121201|2012-09-14 09:00,14,1460.5,1468,1460.25,1465.5,269666
20121201|2012-09-14 09:30,14,1465.5,1465.75,1460.5,1461.75,199081
20121201|2012-09-14 10:00,14,1461.75,1462.75,1459.5,1462,152015
20121201|2012-09-14 10:30,14,1462.25,1462.5,1458.25,1459.25,130814
20121201|2012-09-14 11:00,14,1459.5,1463.25,1459.25,1462.75,62245
20121201|2012-09-14 11:30,14,1462.75,1463,1460.75,1460.75,35658
20121201|2012-09-14 12:00,14,1461,1461.25,1456.25,1456.5,71244
20121201|2012-09-14 12:30,14,1456.75,1459.75,1456.5,1459.5,50432
20121201|2012-09-14 13:00,14,1459.25,1460.25,1457.75,1459.25,44169
20121201|2012-09-14 13:30,14,1459.25,1460.5,1457.5,1460,41972
20121201|2012-09-14 14:00,14,1460,1460,1454.5,1456.5,78271
20121201|2012-09-14 14:30,14,1456.25,1459.5,1454.25,1458.75,165626
20121201|2012-09-14 15:00,14,1459,1460.25,1458.25,1459.5,94273
20121201|2012-09-16 17:00,17,1458.75,1459,1457.5,1457.5,2610
20121201|2012-09-16 17:30,17,1457.5,1457.75,1457.25,1457.25,485
20121201|2012-09-16 18:00,17,1457.25,1457.5,1456.25,1456.75,1404
20121201|2012-09-16 18:30,17,1456.75,1456.75,1455.25,1455.75,1484
20121201|2012-09-16 19:00,17,1455.75,1456.25,1454.5,1454.75,3595
20121201|2012-09-16 19:30,17,1455,1456,1454.5,1456,1108
20121201|2012-09-16 20:00,17,1455.75,1456,1454.75,1454.75,1874
20121201|2012-09-16 20:30,17,1455,1455,1454,1454.75,3347
20121201|2012-09-16 21:00,17,1454.5,1455.5,1454,1454.25,1934
20121201|2012-09-16 21:30,17,1454.25,1454.75,1454.25,1454.5,790
20121201|2012-09-16 22:00,17,1454.25,1454.75,1454,1454.75,1432
20121201|2012-09-16 22:30,17,1454.5,1455.25,1454.25,1455,1439
20121201|2012-09-16 23:00,17,1455.25,1455.5,1454.5,1454.75,998
20121201|2012-09-16 23:30,17,1454.75,1455.25,1454.5,1454.75,809
20121201|2012-09-17 00:00,17,1455,1456,1454.75,1455.75,835
20121201|2012-09-17 00:30,17,1455.75,1456,1455.5,1455.75,417
20121201|2012-09-17 01:00,17,1455.75,1456,1454.75,1455,1924
20121201|2012-09-17 01:30,17,1455,1455,1454,1454,2707
20121201|2012-09-17 02:00,17,1454,1456.25,1454,1455.5,12078
20121201|2012-09-17 02:30,17,1455.5,1456.5,1454.5,1456.25,9797
20121201|2012-09-17 03:00,17,1456,1456.5,1455.5,1456,7164
20121201|2012-09-17 03:30,17,1456.25,1457,1455.75,1456.75,7020
20121201|2012-09-17 04:00,17,1456.75,1457,1455.25,1455.5,5451
20121201|2012-09-17 04:30,17,1455.5,1457,1455,1456.25,6033
20121201|2012-09-17 05:00,17,1456.25,1456.75,1455.5,1456.5,3893
20121201|2012-09-17 05:30,17,1456.5,1457,1456.25,1457,3542
20121201|2012-09-17 06:00,17,1456.75,1457,1455,1455,7987
20121201|2012-09-17 06:30,17,1455,1455.5,1454.25,1454.75,9930
20121201|2012-09-17 07:00,17,1454.75,1455.75,1454.25,1455.5,17464
20121201|2012-09-17 07:30,17,1455.25,1457.75,1454.25,1457,19993
20121201|2012-09-17 08:00,17,1457,1457.25,1455.75,1456.25,22439
20121201|2012-09-17 08:30,17,1456.25,1459,1454.75,1455.75,136720
20121201|2012-09-17 09:00,17,1455.75,1457.75,1455,1457.75,76301
20121201|2012-09-17 09:30,17,1457.75,1458.25,1455.25,1456.75,77019
20121201|2012-09-17 10:00,17,1456.75,1457.75,1455.5,1456,82740
20121201|2012-09-17 10:30,17,1456.25,1457.25,1455.75,1456.25,53535
20121201|2012-09-17 11:00,17,1456.25,1457,1455.75,1456.5,36162
20121201|2012-09-17 11:30,17,1456.75,1456.75,1455.5,1455.75,26886
20121201|2012-09-17 12:00,17,1455.75,1456.5,1455.25,1455.5,27709
20121201|2012-09-17 12:30,17,1455.75,1456,1454,1455,40253
20121201|2012-09-17 13:00,17,1454.75,1455.25,1452.25,1453.75,70525
20121201|2012-09-17 13:30,17,1453.75,1454,1452,1453,38989
20121201|2012-09-17 14:00,17,1453,1453.75,1450.75,1451.25,78697
20121201|2012-09-17 14:30,17,1451,1454.75,1450.5,1454.5,139471
20121201|2012-09-17 15:00,17,1454.75,1455,1453.5,1453.75,61009
20121201|2012-09-17 15:30,18,1454,1454.5,1453.5,1454.25,4536
20121201|2012-09-17 16:00,18,1454.25,1454.75,1453.5,1453.75,1469
20121201|2012-09-17 17:00,18,1454,1454.75,1453.5,1454.25,1107
20121201|2012-09-17 17:30,18,1454.25,1454.75,1454.25,1454.75,443
20121201|2012-09-17 18:00,18,1454.75,1455,1454.5,1454.5,434
20121201|2012-09-17 18:30,18,1454.5,1454.75,1454,1454.5,406
20121201|2012-09-17 19:00,18,1454.5,1455,1454,1454.5,1721
20121201|2012-09-17 19:30,18,1454.25,1454.5,1452.75,1452.75,1697
20121201|2012-09-17 20:00,18,1452.75,1453.5,1452.75,1453.25,1503
20121201|2012-09-17 20:30,18,1453.25,1454.75,1452.5,1454.75,2683
20121201|2012-09-17 21:00,18,1454.5,1455.75,1454.5,1455.5,2797
20121201|2012-09-17 21:30,18,1455.25,1455.5,1454.75,1455,777
20121201|2012-09-17 22:00,18,1454.75,1456,1454.5,1455.75,992
20121201|2012-09-17 22:30,18,1455.75,1455.75,1454.75,1455.25,1036
20121201|2012-09-17 23:00,18,1455,1456.25,1455,1455.75,1561
20121201|2012-09-17 23:30,18,1455.75,1456.25,1455.75,1456,715
20121201|2012-09-18 00:00,18,1455.75,1456,1454.5,1454.75,1260
20121201|2012-09-18 00:30,18,1454.5,1455.5,1454.25,1454.75,2070
20121201|2012-09-18 01:00,18,1454.75,1455,1452.75,1453,5206
20121201|2012-09-18 01:30,18,1453,1454,1452.75,1453.25,2845
20121201|2012-09-18 02:00,18,1453.5,1454,1451.5,1452.25,16073
20121201|2012-09-18 02:30,18,1452.5,1452.5,1451,1451.5,15723
20121201|2012-09-18 03:00,18,1451.5,1451.75,1449,1450,21622
20121201|2012-09-18 03:30,18,1450.25,1451.5,1449.75,1451,10717
20121201|2012-09-18 04:00,18,1451.25,1451.75,1450.25,1450.75,10065
20121201|2012-09-18 04:30,18,1450.5,1450.75,1449,1449.75,9373
20121201|2012-09-18 05:00,18,1449.5,1450,1449,1450,6503
20121201|2012-09-18 05:30,18,1449.75,1451.5,1449.75,1451.5,6879
20121201|2012-09-18 06:00,18,1451.25,1453.25,1450.75,1452.75,12559
20121201|2012-09-18 06:30,18,1452.75,1453,1451.75,1453,17551
20121201|2012-09-18 07:00,18,1452.75,1453.25,1451,1451.5,15013
20121201|2012-09-18 07:30,18,1451.25,1454.75,1451.25,1453.5,27609
20121201|2012-09-18 08:00,18,1453.25,1453.75,1451.75,1451.75,24595
20121201|2012-09-18 08:30,18,1452,1452.75,1449.5,1452.25,139388
20121201|2012-09-18 09:00,18,1452.25,1453.25,1450.75,1452,91665
20121201|2012-09-18 09:30,18,1452,1453.75,1451.25,1453.75,98390
20121201|2012-09-18 10:00,18,1453.75,1455.25,1453,1454.75,94738
20121201|2012-09-18 10:30,18,1454.5,1454.75,1452,1452.75,61878
20121201|2012-09-18 11:00,18,1452.5,1453,1450,1450.25,57994
20121201|2012-09-18 11:30,18,1450.25,1452.75,1450,1451.75,35967
20121201|2012-09-18 12:00,18,1451.75,1452.75,1449.75,1451.5,48424
20121201|2012-09-18 12:30,18,1451.5,1451.75,1450.25,1450.5,25960
20121201|2012-09-18 13:00,18,1450.5,1452,1450,1451.5,33153
20121201|2012-09-18 13:30,18,1451.25,1452,1450.25,1451,32257
20121201|2012-09-18 14:00,18,1451,1452.75,1450.75,1452,33320
20121201|2012-09-18 14:30,18,1452,1453.75,1451,1453.25,114181
20121201|2012-09-18 15:00,18,1453.25,1453.75,1452.5,1452.75,60222
20121201|2012-09-18 15:30,19,1453.25,1455,1453,1454.75,5208
20121201|2012-09-18 16:00,19,1454.75,1455,1454.25,1454.75,1338
20121201|2012-09-18 17:00,19,1454.75,1454.75,1454.25,1454.5,1062
20121201|2012-09-18 17:30,19,1454.25,1454.5,1454.25,1454.25,321
20121201|2012-09-18 18:00,19,1454.5,1454.5,1454.25,1454.5,348
20121201|2012-09-18 18:30,19,1454.5,1454.75,1454,1454.5,1287
20121201|2012-09-18 19:00,19,1454.5,1454.75,1453.5,1453.5,2853
20121201|2012-09-18 19:30,19,1453.5,1454.75,1453.25,1454.25,1805
20121201|2012-09-18 20:00,19,1454.25,1454.5,1453.25,1453.75,1761
20121201|2012-09-18 20:30,19,1454,1454.5,1454,1454.25,1259
20121201|2012-09-18 21:00,19,1454,1454.75,1453.75,1454.5,1029
20121201|2012-09-18 21:30,19,1454.5,1454.75,1454.25,1454.25,703
20121201|2012-09-18 22:00,19,1454.25,1456.5,1454.25,1456.5,3459
20121201|2012-09-18 22:30,19,1456.5,1458.25,1456.25,1457,8547
20121201|2012-09-18 23:00,19,1457,1459,1456.75,1458.75,5980
20121201|2012-09-18 23:30,19,1458.75,1459,1457.75,1458.5,3005
20121201|2012-09-19 00:00,19,1458.75,1459,1458.25,1458.25,1665
20121201|2012-09-19 00:30,19,1458.25,1459,1457.5,1458.75,3125
20121201|2012-09-19 01:00,19,1458.75,1459,1457.25,1457.5,3812
20121201|2012-09-19 01:30,19,1457.75,1458.5,1457.25,1457.5,3442
20121201|2012-09-19 02:00,19,1457.25,1458.75,1457,1458.5,12683
20121201|2012-09-19 02:30,19,1458.5,1459.25,1457,1457,11867
20121201|2012-09-19 03:00,19,1456.75,1458,1456.25,1456.5,13616
20121201|2012-09-19 03:30,19,1456.75,1456.75,1453.75,1454.5,19062
20121201|2012-09-19 04:00,19,1454.25,1455.75,1454.25,1455.5,9134
20121201|2012-09-19 04:30,19,1455.5,1456,1454.5,1454.75,11730
20121201|2012-09-19 05:00,19,1454.75,1455.5,1454.25,1455,6673
20121201|2012-09-19 05:30,19,1455,1455.75,1454.5,1454.75,6408
20121201|2012-09-19 06:00,19,1454.75,1455,1453.5,1454.75,10825
20121201|2012-09-19 06:30,19,1454.5,1455,1453.75,1454,14151
20121201|2012-09-19 07:00,19,1453.75,1455.75,1453.5,1455.5,20882
20121201|2012-09-19 07:30,19,1455.25,1455.75,1454.25,1455.5,22892
20121201|2012-09-19 08:00,19,1455.75,1456.25,1454.75,1455.25,25036
20121201|2012-09-19 08:30,19,1455.25,1455.25,1451.25,1452.25,144996
20121201|2012-09-19 09:00,19,1452.25,1457,1452.25,1454.5,142777
20121201|2012-09-19 09:30,19,1454.25,1455,1452,1454,101824
20121201|2012-09-19 10:00,19,1454,1458,1453.5,1457.25,123456
20121201|2012-09-19 10:30,19,1457.25,1458,1456.25,1457,59141
20121201|2012-09-19 11:00,19,1457,1459,1456,1458.75,86261
20121201|2012-09-19 11:30,19,1458.5,1459,1457.5,1458,31654
20121201|2012-09-19 12:00,19,1458.25,1458.5,1456.5,1456.75,22170
20121201|2012-09-19 12:30,19,1456.75,1457.75,1455.75,1456.75,28075
20121201|2012-09-19 13:00,19,1456.5,1458.25,1456.5,1457.5,18796
20121201|2012-09-19 13:30,19,1457.25,1458.5,1457,1458.5,24683
20121201|2012-09-19 14:00,19,1458.25,1459,1457.25,1457.5,48164
20121201|2012-09-19 14:30,19,1457.5,1457.75,1454.25,1454.25,133468
20121201|2012-09-19 15:00,19,1454.5,1455.25,1453,1453.5,81035
20121201|2012-09-19 15:30,20,1453.5,1454,1451.25,1452,8055
20121201|2012-09-19 16:00,20,1452,1452.75,1451.75,1452.5,1308
20121201|2012-09-19 17:00,20,1452.25,1452.75,1452,1452.5,2365
20121201|2012-09-19 17:30,20,1452.75,1453.5,1452.5,1453.5,1003
20121201|2012-09-19 18:00,20,1453.25,1453.75,1453,1453.25,1119
20121201|2012-09-19 18:30,20,1453,1453.75,1452.75,1452.75,1063
20121201|2012-09-19 19:00,20,1453,1453,1451.75,1452.5,2414
20121201|2012-09-19 19:30,20,1452.75,1454,1452.25,1453.5,2659
20121201|2012-09-19 20:00,20,1453.5,1454,1452.75,1453,1474
20121201|2012-09-19 20:30,20,1453.25,1453.25,1452,1452.25,1550
20121201|2012-09-19 21:00,20,1452.5,1452.5,1451.75,1451.75,1709
20121201|2012-09-19 21:30,20,1452,1452.25,1450.5,1450.75,4961
20121201|2012-09-19 22:00,20,1450.75,1451,1450,1450.5,3060
20121201|2012-09-19 22:30,20,1450.5,1450.5,1449.25,1449.75,5802
20121201|2012-09-19 23:00,20,1449.75,1449.75,1447.5,1449,6880
20121201|2012-09-19 23:30,20,1449,1449.5,1448.5,1448.5,1439
20121201|2012-09-20 00:00,20,1448.75,1449.5,1448.25,1448.5,2944
20121201|2012-09-20 00:30,20,1448.75,1449.5,1448.5,1448.75,3180
20121201|2012-09-20 01:00,20,1448.75,1449.25,1447.5,1448,6470
20121201|2012-09-20 01:30,20,1448.25,1448.75,1446,1446,9797
20121201|2012-09-20 02:00,20,1446.25,1448,1445.25,1447.5,29882
20121201|2012-09-20 02:30,20,1447.5,1448,1446.5,1447,15395
20121201|2012-09-20 03:00,20,1447,1449.5,1446,1448.5,14961
20121201|2012-09-20 03:30,20,1448.75,1449.75,1448,1449,8740
20121201|2012-09-20 04:00,20,1449,1449,1446.5,1447.5,16101
20121201|2012-09-20 04:30,20,1447.5,1449.25,1447.25,1448.25,10023
20121201|2012-09-20 05:00,20,1448.5,1449.75,1448.25,1449.5,8495
20121201|2012-09-20 05:30,20,1449.5,1450,1449,1449.25,4689
20121201|2012-09-20 06:00,20,1449,1450.25,1449,1449.5,10263
20121201|2012-09-20 06:30,20,1449.5,1449.75,1448.25,1449,12426
20121201|2012-09-20 07:00,20,1449,1449.5,1448,1449,17014
20121201|2012-09-20 07:30,20,1448.75,1449,1446,1447.5,34217
20121201|2012-09-20 08:00,20,1447.5,1448,1446.75,1447.75,29239
20121201|2012-09-20 08:30,20,1447.75,1448.75,1443.5,1444.5,186049
20121201|2012-09-20 09:00,20,1444.75,1448.75,1444.25,1448,154749
20121201|2012-09-20 09:30,20,1447.75,1451.25,1447.5,1451,110738
20121201|2012-09-20 10:00,20,1451,1452.25,1449,1450,116325
20121201|2012-09-20 10:30,20,1449.75,1451.75,1449.5,1451.5,59651
20121201|2012-09-20 11:00,20,1451.75,1452.75,1449.5,1450,63538
20121201|2012-09-20 11:30,20,1450,1450.5,1448.5,1449.75,41763
20121201|2012-09-20 12:00,20,1449.5,1451,1448.75,1450.75,35824
20121201|2012-09-20 12:30,20,1450.75,1452.5,1450.5,1451,45903
20121201|2012-09-20 13:00,20,1451.25,1453.25,1450.5,1452.25,50065
20121201|2012-09-20 13:30,20,1452.25,1453.25,1451.5,1452.25,48151
20121201|2012-09-20 14:00,20,1452.25,1455,1452.25,1454.25,73552
20121201|2012-09-20 14:30,20,1454.25,1454.5,1451.5,1454,150241
20121201|2012-09-20 15:00,20,1454,1454.5,1453,1454,68888
20121201|2012-09-20 15:30,21,1454.25,1455.5,1453.5,1455,10934
20121201|2012-09-20 16:00,21,1455,1455.75,1454.5,1455,3942
20121201|2012-09-20 17:00,21,1455.5,1456.5,1455.25,1455.5,4744
20121201|2012-09-20 17:30,21,1455.75,1455.75,1455,1455.25,1219
20121201|2012-09-20 18:00,21,1455.25,1455.75,1455,1455.5,536
20121201|2012-09-20 18:30,21,1455.5,1455.75,1455,1455.5,838
20121201|2012-09-20 19:00,21,1455.5,1457.25,1455.5,1457,4326
20121201|2012-09-20 19:30,21,1457,1457.75,1457,1457.5,3545
20121201|2012-09-20 20:00,21,1457.5,1457.5,1456,1456.25,2599
20121201|2012-09-20 20:30,21,1456.25,1457.25,1456.25,1457.25,1690
20121201|2012-09-20 21:00,21,1457,1458.25,1457,1457.75,3360
20121201|2012-09-20 21:30,21,1457.75,1457.75,1457.25,1457.25,1260
20121201|2012-09-20 22:00,21,1457.5,1457.5,1456.5,1456.5,1174
20121201|2012-09-20 22:30,21,1456.75,1457.25,1456,1456.5,2147
20121201|2012-09-20 23:00,21,1456.75,1458.5,1456.5,1458,2449
20121201|2012-09-20 23:30,21,1457.75,1458.25,1457.25,1457.75,963
20121201|2012-09-21 00:00,21,1457.75,1459.5,1457.5,1459.25,3791
20121201|2012-09-21 00:30,21,1459.5,1460.25,1458.5,1459,5674
20121201|2012-09-21 01:00,21,1459,1459,1458,1458,5318
20121201|2012-09-21 01:30,21,1458.25,1458.5,1457.5,1457.75,4504
20121201|2012-09-21 02:00,21,1457.75,1458.75,1456.75,1457,15585
20121201|2012-09-21 02:30,21,1457,1458.75,1456.5,1458.25,15666
20121201|2012-09-21 03:00,21,1458.25,1458.5,1456.75,1457.5,9843
20121201|2012-09-21 03:30,21,1457.25,1459.5,1456.75,1459.5,20690
20121201|2012-09-21 04:00,21,1459.5,1459.75,1456.75,1457,20803
20121201|2012-09-21 04:30,21,1457,1458,1456.5,1457.5,15484
20121201|2012-09-21 05:00,21,1457.5,1457.75,1456,1457,10818
20121201|2012-09-21 05:30,21,1457,1457,1455.25,1455.75,8980
20121201|2012-09-21 06:00,21,1455.75,1458.5,1455.75,1457.5,34879
20121201|2012-09-21 06:30,21,1457.25,1458.75,1457,1457.75,19930
20121201|2012-09-21 07:00,21,1457.75,1458.75,1457.25,1458.25,19418
20121201|2012-09-21 07:30,21,1458,1459.75,1457.75,1459.75,37545
20121201|2012-09-21 08:00,21,1459.5,1462.25,1459,1461,73688
20121201|2012-09-21 08:30,21,1461.25,1461.5,1458,1459.75,191010
20121201|2012-09-21 09:00,21,1459.5,1460,1458,1459.5,90770
20121201|2012-09-21 09:30,21,1459.75,1460.25,1456.75,1457,109425
20121201|2012-09-21 10:00,21,1457,1457.75,1456.25,1457.25,98386
20121201|2012-09-21 10:30,21,1457.25,1458.75,1457,1458,82801
20121201|2012-09-21 11:00,21,1458,1458.5,1456,1456.75,54974
20121201|2012-09-21 11:30,21,1457,1458,1456.5,1457.25,26114
20121201|2012-09-21 12:00,21,1457,1457.75,1456.5,1457,22499
20121201|2012-09-21 12:30,21,1457,1458,1456.75,1457.5,36709
20121201|2012-09-21 13:00,21,1457.5,1457.5,1454.5,1455.75,55704
20121201|2012-09-21 13:30,21,1455.5,1456.75,1454.75,1455.5,39185
20121201|2012-09-21 14:00,21,1455.5,1456.5,1454.75,1455.25,43724
20121201|2012-09-21 14:30,21,1455,1455.75,1452.5,1453,183408
20121201|2012-09-21 15:00,21,1453.25,1454,1450.5,1451.5,123782
20121201|2012-09-23 17:00,24,1450.25,1453.75,1450.25,1452.5,4247
20121201|2012-09-23 17:30,24,1452.5,1453.25,1452.5,1452.75,512
20121201|2012-09-23 18:00,24,1452.75,1453.25,1452.5,1452.75,679
20121201|2012-09-23 18:30,24,1452.75,1453,1452.5,1453,832
20121201|2012-09-23 19:00,24,1452.75,1453.25,1452.5,1453,3202
20121201|2012-09-23 19:30,24,1453,1453.5,1452,1452,1314
20121201|2012-09-23 20:00,24,1452,1452.25,1449,1449.25,7147
20121201|2012-09-23 20:30,24,1449.25,1449.25,1447.75,1448.75,6343
20121201|2012-09-23 21:00,24,1448.5,1450.25,1448,1449.75,4832
20121201|2012-09-23 21:30,24,1449.75,1450,1448.25,1449,3690
20121201|2012-09-23 22:00,24,1449,1450.75,1447.5,1450,7572
20121201|2012-09-23 22:30,24,1450,1451.25,1449.25,1450.75,3000
20121201|2012-09-23 23:00,24,1450.75,1451,1450.25,1450.5,1134
20121201|2012-09-23 23:30,24,1450.5,1450.75,1450,1450,1321
20121201|2012-09-24 00:00,24,1449.75,1450.75,1449.25,1450.75,1169
20121201|2012-09-24 00:30,24,1450.5,1450.75,1449.75,1450,1764
20121201|2012-09-24 01:00,24,1449.75,1450.25,1448,1448.75,6361
20121201|2012-09-24 01:30,24,1448.75,1449.25,1448,1448.5,3294
20121201|2012-09-24 02:00,24,1448.75,1450,1448,1449.75,14526
20121201|2012-09-24 02:30,24,1450,1450.5,1449.5,1449.75,7624
20121201|2012-09-24 03:00,24,1449.75,1450,1447.5,1448,14662
20121201|2012-09-24 03:30,24,1448,1448,1446.75,1447.75,8919
20121201|2012-09-24 04:00,24,1447.5,1447.75,1446.75,1447,7617
20121201|2012-09-24 04:30,24,1447,1447.5,1444.75,1445,15526
20121201|2012-09-24 05:00,24,1445,1446.25,1444.75,1445.75,7849
20121201|2012-09-24 05:30,24,1445.75,1446.5,1445.5,1446,4317
20121201|2012-09-24 06:00,24,1445.75,1446.5,1445.5,1446,6548
20121201|2012-09-24 06:30,24,1446,1447.75,1445.75,1446.75,12549
20121201|2012-09-24 07:00,24,1447,1447,1445.75,1446.25,11773
20121201|2012-09-24 07:30,24,1446.5,1446.5,1444.75,1445.5,28939
20121201|2012-09-24 08:00,24,1445.75,1447.25,1445.5,1445.75,25524
20121201|2012-09-24 08:30,24,1446,1448.5,1444.75,1448,129896
20121201|2012-09-24 09:00,24,1448,1449,1446,1448,119302
20121201|2012-09-24 09:30,24,1448.25,1451.75,1448,1451,105712
20121201|2012-09-24 10:00,24,1451.25,1451.75,1449,1449.5,99811
20121201|2012-09-24 10:30,24,1449.5,1450,1448.25,1449.5,40877
20121201|2012-09-24 11:00,24,1449.25,1449.75,1448.25,1448.25,38507
20121201|2012-09-24 11:30,24,1448.5,1448.75,1447,1448.75,36940
20121201|2012-09-24 12:00,24,1448.5,1449.25,1448,1448.5,27775
20121201|2012-09-24 12:30,24,1448.25,1448.5,1447,1447.75,32724
20121201|2012-09-24 13:00,24,1447.75,1451,1447.75,1451,37868
20121201|2012-09-24 13:30,24,1450.75,1454.5,1450.75,1453,69045
20121201|2012-09-24 14:00,24,1453,1453.75,1451.25,1453.25,54597
20121201|2012-09-24 14:30,24,1453.25,1453.25,1449.5,1450.75,126307
20121201|2012-09-24 15:00,24,1450.5,1451.5,1450,1451.5,67522
20121201|2012-09-24 15:30,25,1451.75,1452.25,1451.25,1452,5390
20121201|2012-09-24 16:00,25,1452,1453.25,1452,1453,2943
20121201|2012-09-24 17:00,25,1453,1453.25,1451.75,1451.75,3157
20121201|2012-09-24 17:30,25,1451.75,1453,1451.75,1452.25,860
20121201|2012-09-24 18:00,25,1452.5,1452.5,1452,1452,339
20121201|2012-09-24 18:30,25,1452,1452.75,1452,1452.5,916
20121201|2012-09-24 19:00,25,1452.25,1453,1451.5,1452.5,3201
20121201|2012-09-24 19:30,25,1452.5,1455.5,1452,1455,8026
20121201|2012-09-24 20:00,25,1455,1455.5,1454.75,1455.25,3693
20121201|2012-09-24 20:30,25,1455.5,1456.25,1455,1455.5,3696
20121201|2012-09-24 21:00,25,1455.75,1456.25,1455.5,1456,2339
20121201|2012-09-24 21:30,25,1456.25,1456.25,1455.75,1456,992
20121201|2012-09-24 22:00,25,1456,1456,1455,1455.5,1518
20121201|2012-09-24 22:30,25,1455.5,1455.5,1455,1455.25,1142
20121201|2012-09-24 23:00,25,1455.25,1455.75,1455,1455,896
20121201|2012-09-24 23:30,25,1455.25,1455.25,1454.25,1454.5,2782
20121201|2012-09-25 00:00,25,1454.5,1455.25,1454,1454.25,3145
20121201|2012-09-25 00:30,25,1454.25,1454.75,1452.75,1453,5185
20121201|2012-09-25 01:00,25,1453,1453.25,1452.5,1452.75,5252
20121201|2012-09-25 01:30,25,1452.75,1453.25,1452.5,1452.75,2746
20121201|2012-09-25 02:00,25,1452.75,1453.25,1451.5,1453,13579
20121201|2012-09-25 02:30,25,1453,1454.75,1452.5,1453.25,15379
20121201|2012-09-25 03:00,25,1453.25,1454.75,1452.5,1452.5,10772
20121201|2012-09-25 03:30,25,1452.5,1453.25,1450.75,1451.5,12472
20121201|2012-09-25 04:00,25,1451.25,1452,1450.75,1451.5,9792
20121201|2012-09-25 04:30,25,1451.5,1452,1450.5,1450.5,10241
20121201|2012-09-25 05:00,25,1450.5,1452,1450.25,1451.5,7614
20121201|2012-09-25 05:30,25,1451.75,1452,1451.25,1451.5,5304
20121201|2012-09-25 06:00,25,1451.5,1453.5,1451.25,1453.25,16011
20121201|2012-09-25 06:30,25,1453.5,1454,1452.25,1452.75,12214
20121201|2012-09-25 07:00,25,1453,1454.75,1452.75,1454.5,18534
20121201|2012-09-25 07:30,25,1454.75,1455.75,1454.5,1455,23688
20121201|2012-09-25 08:00,25,1455.25,1455.75,1454,1454,19101
20121201|2012-09-25 08:30,25,1454,1454.75,1452.25,1452.75,122718
20121201|2012-09-25 09:00,25,1453.5,1456.5,1453.5,1454,162723
20121201|2012-09-25 09:30,25,1454,1456.25,1453.5,1455.5,67513
20121201|2012-09-25 10:00,25,1455.5,1457,1455,1455.25,70109
20121201|2012-09-25 10:30,25,1455,1455.75,1453.75,1454.25,50226
20121201|2012-09-25 11:00,25,1454,1454.5,1451,1452,91773
20121201|2012-09-25 11:30,25,1451.75,1452.5,1447,1449,143990
20121201|2012-09-25 12:00,25,1449,1449.25,1447.5,1448.25,37076
20121201|2012-09-25 12:30,25,1448,1450.25,1446.75,1448.25,63354
20121201|2012-09-25 13:00,25,1448,1448.75,1444.25,1445,84685
20121201|2012-09-25 13:30,25,1445,1446.25,1442,1442,78847
20121201|2012-09-25 14:00,25,1442,1443.25,1436.25,1440,192485
20121201|2012-09-25 14:30,25,1439.75,1441.75,1435,1436,235786
20121201|2012-09-25 15:00,25,1436,1438.5,1435.75,1436.75,114932
20121201|2012-09-25 15:30,26,1436.75,1438.25,1436.25,1437.75,7477
20121201|2012-09-25 16:00,26,1438,1438.75,1437.5,1438.5,3481
20121201|2012-09-25 17:00,26,1438.25,1438.5,1437.75,1437.75,2836
20121201|2012-09-25 17:30,26,1437.75,1438.25,1437.5,1438,1120
20121201|2012-09-25 18:00,26,1438,1438,1437,1437.25,1456
20121201|2012-09-25 18:30,26,1437.25,1438,1436.75,1437.75,1264
20121201|2012-09-25 19:00,26,1437.75,1438.25,1437.25,1437.75,2452
20121201|2012-09-25 19:30,26,1437.75,1439.25,1437.25,1439,2584
20121201|2012-09-25 20:00,26,1439.25,1439.75,1439,1439.5,2942
20121201|2012-09-25 20:30,26,1439.5,1439.75,1438.25,1438.25,2478
20121201|2012-09-25 21:00,26,1438.5,1438.5,1437.25,1437.25,2558
20121201|2012-09-25 21:30,26,1437.5,1438.5,1437.25,1438.5,1475
20121201|2012-09-25 22:00,26,1438.5,1439,1438,1438.25,1042
20121201|2012-09-25 22:30,26,1438.5,1439.75,1438.25,1439.25,2398
20121201|2012-09-25 23:00,26,1439,1439,1437.75,1438.25,1991
20121201|2012-09-25 23:30,26,1438.25,1438.5,1437.5,1438,1097
20121201|2012-09-26 00:00,26,1438.25,1439,1438,1439,2126
20121201|2012-09-26 00:30,26,1438.75,1439.25,1438,1438.25,3545
20121201|2012-09-26 01:00,26,1438,1439,1437.75,1438.75,4750
20121201|2012-09-26 01:30,26,1439,1439.75,1438.75,1439,3831
20121201|2012-09-26 02:00,26,1439.25,1439.5,1437.25,1438.25,19716
20121201|2012-09-26 02:30,26,1438.25,1438.25,1435.75,1436.5,20142
20121201|2012-09-26 03:00,26,1436.25,1436.5,1434.5,1435.25,18045
20121201|2012-09-26 03:30,26,1435.25,1437.25,1435.25,1437,9323
20121201|2012-09-26 04:00,26,1437,1438.5,1437,1438.5,10164
20121201|2012-09-26 04:30,26,1438.5,1439,1436.5,1436.75,9516
20121201|2012-09-26 05:00,26,1436.75,1437.5,1436,1436,8981
20121201|2012-09-26 05:30,26,1436,1436.75,1435.5,1436.5,4608
20121201|2012-09-26 06:00,26,1436.75,1437,1435.5,1435.5,7967
20121201|2012-09-26 06:30,26,1435.5,1435.75,1433.75,1435.25,30969
20121201|2012-09-26 07:00,26,1435.25,1435.75,1432.5,1433.5,36260
20121201|2012-09-26 07:30,26,1433.75,1435.25,1432.5,1434.5,26651
20121201|2012-09-26 08:00,26,1434.5,1435.25,1434.25,1435.25,27716
20121201|2012-09-26 08:30,26,1435.25,1435.75,1430.25,1432.5,183100
20121201|2012-09-26 09:00,26,1432.25,1433,1427.5,1427.5,153052
20121201|2012-09-26 09:30,26,1427.75,1428.75,1424,1425.25,189106
20121201|2012-09-26 10:00,26,1425.25,1430,1425.25,1429.5,131873
20121201|2012-09-26 10:30,26,1429.75,1430.75,1427.5,1429,94255
20121201|2012-09-26 11:00,26,1429,1432,1429,1429.75,97584
20121201|2012-09-26 11:30,26,1429.75,1432,1428.25,1431.5,49352
20121201|2012-09-26 12:00,26,1431.5,1433.5,1430.5,1432.5,46460
20121201|2012-09-26 12:30,26,1432.5,1433.25,1428.75,1428.75,48358
20121201|2012-09-26 13:00,26,1428.75,1432.5,1428.75,1430.5,57024
20121201|2012-09-26 13:30,26,1430.5,1431.25,1428.75,1430,52029
20121201|2012-09-26 14:00,26,1430,1430.5,1427.5,1428.25,71301
20121201|2012-09-26 14:30,26,1428.25,1429,1426.5,1427.75,177827
20121201|2012-09-26 15:00,26,1427.75,1428,1426.5,1427.25,88860
20121201|2012-09-26 15:30,27,1427.5,1429.5,1427.5,1429.25,7190
20121201|2012-09-26 16:00,27,1429.25,1430,1429,1429.75,2377
20121201|2012-09-26 17:00,27,1430,1430.75,1429.75,1430.25,2546
20121201|2012-09-26 17:30,27,1430,1430.25,1429.5,1429.75,1056
20121201|2012-09-26 18:00,27,1430,1430.75,1430,1430.25,1359
20121201|2012-09-26 18:30,27,1430.25,1430.75,1429.25,1429.5,2259
20121201|2012-09-26 19:00,27,1429.75,1430.5,1429.25,1430,2493
20121201|2012-09-26 19:30,27,1430.25,1430.5,1429.25,1430,2127
20121201|2012-09-26 20:00,27,1430.25,1432.25,1430,1431.75,3886
20121201|2012-09-26 20:30,27,1432,1433,1431.5,1432.75,4576
20121201|2012-09-26 21:00,27,1432.75,1433.5,1432.25,1432.75,4580
20121201|2012-09-26 21:30,27,1432.75,1433,1431.5,1432.25,2314
20121201|2012-09-26 22:00,27,1432.25,1432.75,1432,1432.5,1584
20121201|2012-09-26 22:30,27,1432.5,1432.75,1431.5,1432.75,1959
20121201|2012-09-26 23:00,27,1432.75,1433,1432.25,1432.5,2208
20121201|2012-09-26 23:30,27,1432.75,1433,1432.5,1433,1273
20121201|2012-09-27 00:00,27,1433,1434.5,1432.75,1434.5,6313
20121201|2012-09-27 00:30,27,1434.5,1435.25,1433.75,1434.75,7975
20121201|2012-09-27 01:00,27,1434.75,1435.25,1434,1434.25,6386
20121201|2012-09-27 01:30,27,1434.5,1434.5,1433,1433.5,3927
20121201|2012-09-27 02:00,27,1433.75,1434.75,1432.5,1433.25,12935
20121201|2012-09-27 02:30,27,1433.25,1435,1433,1433.25,11257
20121201|2012-09-27 03:00,27,1433.25,1433.75,1431.5,1432,10955
20121201|2012-09-27 03:30,27,1432,1432.75,1431.5,1432.25,7891
20121201|2012-09-27 04:00,27,1432.25,1433.25,1431.75,1432.5,9323
20121201|2012-09-27 04:30,27,1432.5,1434,1432,1433.5,9621
20121201|2012-09-27 05:00,27,1433.75,1434.25,1433.25,1433.75,7051
20121201|2012-09-27 05:30,27,1433.75,1435,1433.5,1434.5,11298
20121201|2012-09-27 06:00,27,1434.5,1435.25,1433.75,1434,14324
20121201|2012-09-27 06:30,27,1433.75,1434,1433.25,1433.75,7393
20121201|2012-09-27 07:00,27,1433.75,1435.25,1433.25,1434.75,22509
20121201|2012-09-27 07:30,27,1435,1435,1431.75,1434,60877
20121201|2012-09-27 08:00,27,1434.25,1434.5,1433.25,1433.5,19177
20121201|2012-09-27 08:30,27,1433.5,1434.5,1430.75,1431.75,143997
20121201|2012-09-27 09:00,27,1431.5,1432.75,1429.75,1431.25,131183
20121201|2012-09-27 09:30,27,1431.5,1434.25,1430.5,1433.25,102643
20121201|2012-09-27 10:00,27,1433,1434.25,1430.25,1432.25,115059
20121201|2012-09-27 10:30,27,1432.25,1437,1431.25,1436.5,124524
20121201|2012-09-27 11:00,27,1436.5,1441.5,1436,1440.75,208944
20121201|2012-09-27 11:30,27,1440.75,1441.5,1439.25,1440,75065
20121201|2012-09-27 12:00,27,1440,1441.25,1439.5,1440.75,35474
20121201|2012-09-27 12:30,27,1440.75,1444.25,1440.75,1442.25,84462
20121201|2012-09-27 13:00,27,1442.5,1443.5,1442,1443.25,43560
20121201|2012-09-27 13:30,27,1443.5,1444.5,1442,1442.25,40772
20121201|2012-09-27 14:00,27,1442,1442.75,1441,1441.75,70767
20121201|2012-09-27 14:30,27,1441.75,1443.25,1440,1441.25,164991
20121201|2012-09-27 15:00,27,1441.5,1441.75,1440.75,1441.25,79572
20121201|2012-09-27 15:30,28,1441,1441.75,1440,1441.5,6401
20121201|2012-09-27 16:00,28,1441.25,1441.75,1441.25,1441.25,1361
20121201|2012-09-27 17:00,28,1441.5,1442.5,1441.25,1442.25,1911
20121201|2012-09-27 17:30,28,1442.25,1442.75,1442,1442.5,1033
20121201|2012-09-27 18:00,28,1442.5,1442.5,1442,1442.25,321
20121201|2012-09-27 18:30,28,1442.25,1443.25,1441.75,1442.5,2592
20121201|2012-09-27 19:00,28,1442.5,1442.75,1441.25,1441.75,2480
20121201|2012-09-27 19:30,28,1441.75,1443,1441.5,1442.75,2122
20121201|2012-09-27 20:00,28,1442.5,1443,1440.75,1441,3159
20121201|2012-09-27 20:30,28,1440.75,1443,1440.5,1442.25,3353
20121201|2012-09-27 21:00,28,1442.5,1443.5,1442,1443,3191
20121201|2012-09-27 21:30,28,1442.75,1443,1441.75,1442.25,1713
20121201|2012-09-27 22:00,28,1442.25,1443,1442,1442,1361
20121201|2012-09-27 22:30,28,1442,1442.25,1440.75,1441.75,3068
20121201|2012-09-27 23:00,28,1441.5,1442.5,1441.5,1442,649
20121201|2012-09-27 23:30,28,1442,1442.25,1441.75,1442,675
20121201|2012-09-28 00:00,28,1442.25,1442.5,1441.25,1441.75,1494
20121201|2012-09-28 00:30,28,1441.5,1443.25,1441,1443,2623
20121201|2012-09-28 01:00,28,1443,1443,1442,1442.25,3127
20121201|2012-09-28 01:30,28,1442.25,1442.75,1441.75,1441.75,3172
20121201|2012-09-28 02:00,28,1441.75,1442,1440.25,1441.25,13016
20121201|2012-09-28 02:30,28,1441.25,1442.75,1440.75,1441.25,11580
20121201|2012-09-28 03:00,28,1441,1441.5,1440.5,1441.25,8653
20121201|2012-09-28 03:30,28,1441,1441.75,1440.5,1441.75,7694
20121201|2012-09-28 04:00,28,1441.75,1442.5,1441,1441.75,6770
20121201|2012-09-28 04:30,28,1441.5,1442,1439.5,1439.75,9922
20121201|2012-09-28 05:00,28,1439.75,1440,1437.25,1438,18390
20121201|2012-09-28 05:30,28,1438,1438,1435.5,1436.25,22096
20121201|2012-09-28 06:00,28,1436,1436.75,1435.25,1436.25,17663
20121201|2012-09-28 06:30,28,1436,1436.75,1435.75,1436.25,16669
20121201|2012-09-28 07:00,28,1436.5,1436.5,1432,1432.75,53523
20121201|2012-09-28 07:30,28,1432.75,1434.75,1432,1434.5,39683
20121201|2012-09-28 08:00,28,1434.75,1435.75,1434.25,1435.25,37334
20121201|2012-09-28 08:30,28,1435.5,1436,1429.75,1431.25,228005
20121201|2012-09-28 09:00,28,1431,1433.75,1429,1430,171510
20121201|2012-09-28 09:30,28,1430.25,1432.75,1429.5,1432,105679
20121201|2012-09-28 10:00,28,1432,1432.25,1429.25,1429.25,107966
20121201|2012-09-28 10:30,28,1429.5,1433.25,1429.25,1432.5,100518
20121201|2012-09-28 11:00,28,1432.75,1437.5,1432,1434.25,156794
20121201|2012-09-28 11:30,28,1434.25,1435.75,1434,1435.5,37875
20121201|2012-09-28 12:00,28,1435.5,1436.5,1433.25,1436.5,49415
20121201|2012-09-28 12:30,28,1436.25,1440,1436.25,1438.25,85593
20121201|2012-09-28 13:00,28,1438.25,1439.25,1435.25,1435.5,61697
20121201|2012-09-28 13:30,28,1435.75,1436,1434,1435.25,64109
20121201|2012-09-28 14:00,28,1435.5,1436.25,1433,1433.75,65716
20121201|2012-09-28 14:30,28,1433.75,1437.5,1431.5,1433.5,337416
20121201|2012-09-28 15:00,28,1433.5,1436.5,1433.25,1434.25,136925
20121201|2012-09-30 17:00,1,1432.75,1433.75,1430.5,1432,6666
20121201|2012-09-30 17:30,1,1432,1432,1430.5,1430.75,1980
20121201|2012-09-30 18:00,1,1430.75,1431,1428.75,1429,4537
20121201|2012-09-30 18:30,1,1429.25,1430.5,1429,1430.25,3012
20121201|2012-09-30 19:00,1,1430.25,1433,1430.25,1432.25,6805
20121201|2012-09-30 19:30,1,1432.25,1434.75,1431.25,1434,5098
20121201|2012-09-30 20:00,1,1434,1434.25,1431.5,1431.75,4501
20121201|2012-09-30 20:30,1,1431.75,1432.25,1429.75,1430.5,4881
20121201|2012-09-30 21:00,1,1430.25,1430.25,1428.75,1429.25,3084
20121201|2012-09-30 21:30,1,1429.5,1429.5,1427.75,1428.75,4932
20121201|2012-09-30 22:00,1,1429,1430.25,1428.5,1429.25,1961
20121201|2012-09-30 22:30,1,1429.5,1429.5,1428,1428.75,1727
20121201|2012-09-30 23:00,1,1428.75,1429,1427.75,1428.25,1477
20121201|2012-09-30 23:30,1,1428,1428.5,1427.75,1428.25,768
20121201|2012-10-01 00:00,1,1428.25,1429.5,1428,1429.5,1527
20121201|2012-10-01 00:30,1,1429.5,1430.25,1428.75,1429.75,2092
20121201|2012-10-01 01:00,1,1429.5,1431.25,1429.5,1430.75,3431
20121201|2012-10-01 01:30,1,1431,1431.5,1430.5,1430.75,2057
20121201|2012-10-01 02:00,1,1430.75,1437.75,1430.5,1437.5,32854
20121201|2012-10-01 02:30,1,1437.5,1439,1436.75,1438.5,14137
20121201|2012-10-01 03:00,1,1438.25,1439,1437.5,1438,9626
20121201|2012-10-01 03:30,1,1438.25,1441,1438.25,1440.5,19150
20121201|2012-10-01 04:00,1,1440.5,1442,1440.5,1441,13875
20121201|2012-10-01 04:30,1,1441,1441.25,1440,1440.25,8787
20121201|2012-10-01 05:00,1,1440.25,1441,1439.25,1440.25,10873
20121201|2012-10-01 05:30,1,1440,1440.75,1439.5,1440.25,8689
20121201|2012-10-01 06:00,1,1440.5,1440.75,1438.75,1439.5,11021
20121201|2012-10-01 06:30,1,1439.5,1440.25,1438.75,1439.5,12773
20121201|2012-10-01 07:00,1,1439.5,1440.25,1438.75,1439.75,10708
20121201|2012-10-01 07:30,1,1439.75,1441.75,1439.5,1441.25,25359
20121201|2012-10-01 08:00,1,1441,1441.25,1439.25,1439.75,24664
20121201|2012-10-01 08:30,1,1439.5,1443.5,1438.75,1441.5,159057
20121201|2012-10-01 09:00,1,1441.5,1451.5,1441.5,1448.75,242486
20121201|2012-10-01 09:30,1,1448.75,1449,1446.75,1447.75,90768
20121201|2012-10-01 10:00,1,1447.75,1450,1447.75,1448.5,104404
20121201|2012-10-01 10:30,1,1448.25,1448.75,1445,1446,103410
20121201|2012-10-01 11:00,1,1445.75,1447,1445.75,1447,55956
20121201|2012-10-01 11:30,1,1446.75,1447.75,1441.5,1443.25,95388
20121201|2012-10-01 12:00,1,1443.25,1443.5,1438.25,1441.25,114413
20121201|2012-10-01 12:30,1,1441,1443,1438.25,1442.75,73433
20121201|2012-10-01 13:00,1,1442.75,1444,1440.5,1441.75,59930
20121201|2012-10-01 13:30,1,1441.5,1443.75,1441,1443.25,42221
20121201|2012-10-01 14:00,1,1443.25,1443.25,1434.25,1436.5,182072
20121201|2012-10-01 14:30,1,1436.5,1438.75,1435.25,1437.25,166160
20121201|2012-10-01 15:00,1,1437.25,1438,1436.5,1436.75,70265
20121201|2012-10-01 15:30,2,1436.5,1437.25,1436,1436.75,7991
20121201|2012-10-01 16:00,2,1436.75,1437.5,1436.5,1437,2083
20121201|2012-10-01 17:00,2,1436.75,1437.75,1436.75,1437.5,1492
20121201|2012-10-01 17:30,2,1437.5,1437.75,1437,1437.25,292
20121201|2012-10-01 18:00,2,1437,1437.5,1436.5,1436.75,665
20121201|2012-10-01 18:30,2,1437,1437.25,1436.25,1437,1156
20121201|2012-10-01 19:00,2,1437,1439,1436.75,1438.75,4623
20121201|2012-10-01 19:30,2,1438.75,1439,1437.75,1437.75,2013
20121201|2012-10-01 20:00,2,1437.75,1438,1437.25,1437.25,1474
20121201|2012-10-01 20:30,2,1437.5,1438,1436.5,1437.75,3238
20121201|2012-10-01 21:00,2,1437.5,1438,1436.75,1437.5,2107
20121201|2012-10-01 21:30,2,1437.5,1439,1437.25,1438.5,2232
20121201|2012-10-01 22:00,2,1438.75,1438.75,1438.25,1438.5,928
20121201|2012-10-01 22:30,2,1438.5,1438.75,1437.75,1438,1203
20121201|2012-10-01 23:00,2,1438,1438.25,1437.5,1437.75,1170
20121201|2012-10-01 23:30,2,1437.5,1438.5,1436.75,1437.75,3626
20121201|2012-10-02 00:00,2,1437.75,1438.5,1437,1437.75,1339
20121201|2012-10-02 00:30,2,1437.5,1438.5,1437.5,1438.25,1445
20121201|2012-10-02 01:00,2,1438.25,1439,1437.5,1438.75,2519
20121201|2012-10-02 01:30,2,1438.75,1440,1438.5,1438.5,5408
20121201|2012-10-02 02:00,2,1438.75,1440.5,1436.75,1440.25,18260
20121201|2012-10-02 02:30,2,1440.25,1441,1439.5,1440.25,12314
20121201|2012-10-02 03:00,2,1440.25,1442.25,1440,1441.75,9900
20121201|2012-10-02 03:30,2,1441.75,1443.75,1441.25,1443.5,14540
20121201|2012-10-02 04:00,2,1443.5,1444.75,1442.5,1444,16102
20121201|2012-10-02 04:30,2,1443.75,1444.5,1443,1443.5,9943
20121201|2012-10-02 05:00,2,1443.5,1445.75,1443.5,1445.25,17733
20121201|2012-10-02 05:30,2,1445,1446,1444.75,1445,11173
20121201|2012-10-02 06:00,2,1445,1445,1443.25,1443.75,11002
20121201|2012-10-02 06:30,2,1443.75,1444.75,1443.75,1444.5,8969
20121201|2012-10-02 07:00,2,1444.5,1445.5,1444,1444.25,17097
20121201|2012-10-02 07:30,2,1444,1444.25,1442.5,1443.5,16028
20121201|2012-10-02 08:00,2,1443.25,1443.75,1442.25,1443.5,21354
20121201|2012-10-02 08:30,2,1443.25,1445.75,1441.25,1441.5,151556
20121201|2012-10-02 09:00,2,1441.5,1441.75,1437.75,1441.5,139007
20121201|2012-10-02 09:30,2,1441.75,1443.75,1437.25,1438,128453
20121201|2012-10-02 10:00,2,1438.25,1439.75,1437,1438,134366
20121201|2012-10-02 10:30,2,1438.25,1440,1433,1434.75,181858
20121201|2012-10-02 11:00,2,1435,1438,1433.75,1436.75,77994
20121201|2012-10-02 11:30,2,1437,1437.5,1435,1436,35404
20121201|2012-10-02 12:00,2,1436,1437,1435.25,1435.75,21677
20121201|2012-10-02 12:30,2,1435.75,1438.75,1433.75,1435.25,60736
20121201|2012-10-02 13:00,2,1435.25,1436.5,1432.5,1434.25,44515
20121201|2012-10-02 13:30,2,1434,1434.5,1432.25,1433,51257
20121201|2012-10-02 14:00,2,1433,1436.5,1432.5,1436.25,54910
20121201|2012-10-02 14:30,2,1436.25,1439.75,1436,1439,146470
20121201|2012-10-02 15:00,2,1439,1441.75,1438.75,1440.5,78763
20121201|2012-10-02 15:30,3,1440.25,1440.25,1439.25,1440,5922
20121201|2012-10-02 16:00,3,1440,1441,1440,1440.5,1952
20121201|2012-10-02 17:00,3,1440.5,1440.75,1439.75,1440.5,1291
20121201|2012-10-02 17:30,3,1440.5,1440.5,1439.5,1440,844
20121201|2012-10-02 18:00,3,1439.75,1440,1439.25,1439.75,902
20121201|2012-10-02 18:30,3,1440,1440,1439,1439.75,1809
20121201|2012-10-02 19:00,3,1439.5,1440.75,1439.5,1440.75,1659
20121201|2012-10-02 19:30,3,1440.75,1440.75,1440,1440.5,736
20121201|2012-10-02 20:00,3,1440.5,1440.75,1438.75,1439,3308
20121201|2012-10-02 20:30,3,1439.25,1439.25,1438.5,1439,2575
20121201|2012-10-02 21:00,3,1438.75,1439.75,1438,1438.5,3096
20121201|2012-10-02 21:30,3,1438.25,1438.5,1437.75,1438.25,1863
20121201|2012-10-02 22:00,3,1438.25,1438.5,1437.5,1438,1316
20121201|2012-10-02 22:30,3,1438,1438,1437.25,1437.75,1108
20121201|2012-10-02 23:00,3,1437.75,1437.75,1437.25,1437.5,996
20121201|2012-10-02 23:30,3,1437.25,1438.5,1437.25,1438.25,1322
20121201|2012-10-03 00:00,3,1438.25,1439,1437.5,1438,1256
20121201|2012-10-03 00:30,3,1438,1439,1437.75,1438.75,1225
20121201|2012-10-03 01:00,3,1438.5,1438.5,1436.75,1437.75,3969
20121201|2012-10-03 01:30,3,1438,1438,1436.25,1437.25,4289
20121201|2012-10-03 02:00,3,1437.25,1438.25,1436,1437,16122
20121201|2012-10-03 02:30,3,1437,1438.5,1436.5,1438,16761
20121201|2012-10-03 03:00,3,1438.25,1440.75,1438,1440,15813
20121201|2012-10-03 03:30,3,1440,1440.25,1439,1439.25,7103
20121201|2012-10-03 04:00,3,1439.5,1442.25,1439.25,1441.75,14985
20121201|2012-10-03 04:30,3,1442,1442.5,1441.25,1441.5,7705
20121201|2012-10-03 05:00,3,1441.75,1442.25,1441,1441.5,3634
20121201|2012-10-03 05:30,3,1441.5,1441.5,1439.75,1440,8451
20121201|2012-10-03 06:00,3,1440,1441,1439.5,1441,10401
20121201|2012-10-03 06:30,3,1440.75,1441.5,1440.25,1441,12032
20121201|2012-10-03 07:00,3,1441,1443.75,1440.75,1443,30936
20121201|2012-10-03 07:30,3,1443,1443.5,1440.5,1442.75,39249
20121201|2012-10-03 08:00,3,1443,1443.5,1441.75,1443,31214
20121201|2012-10-03 08:30,3,1443.25,1443.25,1437.25,1438.25,138992
20121201|2012-10-03 09:00,3,1438.5,1443.75,1435.5,1443,215549
20121201|2012-10-03 09:30,3,1443.25,1443.75,1440,1441,100857
20121201|2012-10-03 10:00,3,1441,1446.5,1440.75,1445.25,149725
20121201|2012-10-03 10:30,3,1445.5,1447.75,1444.75,1446.75,85157
20121201|2012-10-03 11:00,3,1447,1448,1446,1448,28444
20121201|2012-10-03 11:30,3,1447.75,1448.75,1447,1447.5,49096
20121201|2012-10-03 12:00,3,1447.5,1447.75,1446.25,1447.25,25900
20121201|2012-10-03 12:30,3,1447,1447.25,1442.25,1443.5,76026
20121201|2012-10-03 13:00,3,1443.5,1444.75,1441.5,1442.5,48970
20121201|2012-10-03 13:30,3,1442.25,1444.75,1442,1443,48882
20121201|2012-10-03 14:00,3,1442.75,1445.25,1441,1444.75,69537
20121201|2012-10-03 14:30,3,1444.75,1446,1443.25,1445.25,109976
20121201|2012-10-03 15:00,3,1445.5,1445.5,1444,1444.5,67182
20121201|2012-10-03 15:30,4,1444,1446,1444,1445.25,5844
20121201|2012-10-03 16:00,4,1445.25,1447.25,1445,1446.5,3767
20121201|2012-10-03 17:00,4,1446.5,1447.75,1446,1447.5,3639
20121201|2012-10-03 17:30,4,1447.75,1449.5,1447.5,1448,4219
20121201|2012-10-03 18:00,4,1448.25,1448.25,1447.75,1447.75,708
20121201|2012-10-03 18:30,4,1447.75,1448,1446.75,1447.5,3526
20121201|2012-10-03 19:00,4,1447.25,1448,1446.75,1447.5,2466
20121201|2012-10-03 19:30,4,1447.25,1448,1447.25,1447.75,1109
20121201|2012-10-03 20:00,4,1447.5,1448,1445.75,1446,3843
20121201|2012-10-03 20:30,4,1446,1446.75,1445,1446.25,3480
20121201|2012-10-03 21:00,4,1446,1449.75,1446,1449.5,5808
20121201|2012-10-03 21:30,4,1449.25,1452.5,1449.25,1452,11292
20121201|2012-10-03 22:00,4,1452,1452.5,1451,1451,4840
20121201|2012-10-03 22:30,4,1451,1452,1451,1451.75,1743
20121201|2012-10-03 23:00,4,1451.5,1451.75,1450,1451.5,3107
20121201|2012-10-03 23:30,4,1451.5,1452.75,1451.25,1452.5,2910
20121201|2012-10-04 00:00,4,1452.25,1452.5,1451,1451.25,1747
20121201|2012-10-04 00:30,4,1451.25,1451.75,1449,1450,3661
20121201|2012-10-04 01:00,4,1449.75,1451.5,1449.5,1451,4101
20121201|2012-10-04 01:30,4,1451,1453,1451,1452,7029
20121201|2012-10-04 02:00,4,1451.75,1453,1451,1451,14248
20121201|2012-10-04 02:30,4,1451.25,1452.25,1450.5,1451.75,9850
20121201|2012-10-04 03:00,4,1451.5,1451.75,1447.75,1449,18162
20121201|2012-10-04 03:30,4,1449,1449.5,1447,1448,15138
20121201|2012-10-04 04:00,4,1447.75,1448.75,1447.25,1448,8257
20121201|2012-10-04 04:30,4,1448,1449.25,1447.25,1449,5193
20121201|2012-10-04 05:00,4,1449,1451.75,1449,1451.75,8813
20121201|2012-10-04 05:30,4,1451.5,1452,1451,1451.5,8174
20121201|2012-10-04 06:00,4,1451.25,1451.5,1449.5,1450.25,9890
20121201|2012-10-04 06:30,4,1450.25,1451.75,1449.75,1450.75,14615
20121201|2012-10-04 07:00,4,1451,1451.75,1450,1451,16538
20121201|2012-10-04 07:30,4,1451.25,1452.75,1449.5,1451.25,50301
20121201|2012-10-04 08:00,4,1451.25,1453,1450,1450.75,30636
20121201|2012-10-04 08:30,4,1450.5,1451.75,1448.75,1450.75,121914
20121201|2012-10-04 09:00,4,1450.75,1457.75,1449.75,1455.75,200522
20121201|2012-10-04 09:30,4,1455.75,1456.25,1453.75,1455.5,95217
20121201|2012-10-04 10:00,4,1455.5,1456,1451.25,1451.75,159712
20121201|2012-10-04 10:30,4,1452,1453.25,1450.5,1452.75,78308
20121201|2012-10-04 11:00,4,1452.75,1455.75,1452.25,1454.75,81409
20121201|2012-10-04 11:30,4,1454.5,1455.25,1452.5,1453.5,33211
20121201|2012-10-04 12:00,4,1453.75,1455.75,1453.5,1455.5,30970
20121201|2012-10-04 12:30,4,1455.5,1457,1454.5,1456.25,42849
20121201|2012-10-04 13:00,4,1456.25,1456.5,1453.25,1454.5,76517
20121201|2012-10-04 13:30,4,1454.75,1456.25,1454.25,1455.5,44089
20121201|2012-10-04 14:00,4,1455.25,1456.75,1454.75,1455.25,49063
20121201|2012-10-04 14:30,4,1455,1456.5,1453.75,1456.25,123014
20121201|2012-10-04 15:00,4,1456.25,1456.75,1455.25,1455.75,83322
20121201|2012-10-04 15:30,5,1455.75,1456.5,1455.25,1456,5231
20121201|2012-10-04 16:00,5,1456.25,1456.5,1455.75,1455.75,1238
20121201|2012-10-04 17:00,5,1456,1456.75,1455.75,1456.75,1558
20121201|2012-10-04 17:30,5,1456.5,1456.75,1456.5,1456.75,418
20121201|2012-10-04 18:00,5,1456.75,1456.75,1456.25,1456.75,508
20121201|2012-10-04 18:30,5,1456.5,1456.75,1456.25,1456.5,626
20121201|2012-10-04 19:00,5,1456.75,1457.75,1456.75,1457.5,3037
20121201|2012-10-04 19:30,5,1457.25,1458.5,1457,1457.75,3630
20121201|2012-10-04 20:00,5,1457.75,1458.5,1457.5,1458,2064
20121201|2012-10-04 20:30,5,1458.25,1458.5,1457.5,1457.75,2205
20121201|2012-10-04 21:00,5,1457.75,1458,1457.5,1457.75,890
20121201|2012-10-04 21:30,5,1457.75,1458.25,1457.5,1457.5,608
20121201|2012-10-04 22:00,5,1457.5,1458.25,1457.25,1457.75,1450
20121201|2012-10-04 22:30,5,1457.75,1458.25,1457,1457,1414
20121201|2012-10-04 23:00,5,1457,1457.5,1457,1457.25,926
20121201|2012-10-04 23:30,5,1457,1457.75,1456.75,1457.5,1346
20121201|2012-10-05 00:00,5,1457.25,1457.75,1457.25,1457.5,1079
20121201|2012-10-05 00:30,5,1457.5,1457.75,1457,1457.25,1257
20121201|2012-10-05 01:00,5,1457,1457.5,1456.75,1457,2273
20121201|2012-10-05 01:30,5,1457,1457,1456,1456.25,1539
20121201|2012-10-05 02:00,5,1456.25,1457.5,1455.5,1456,14026
20121201|2012-10-05 02:30,5,1456.25,1457,1455.5,1455.75,8299
20121201|2012-10-05 03:00,5,1455.75,1456.5,1454.5,1455.25,11924
20121201|2012-10-05 03:30,5,1455,1455.5,1454.5,1455.25,7106
20121201|2012-10-05 04:00,5,1455.25,1457,1454.75,1456.75,9468
20121201|2012-10-05 04:30,5,1457,1457.25,1456,1456.5,6936
20121201|2012-10-05 05:00,5,1456.5,1457.25,1456.25,1457,5240
20121201|2012-10-05 05:30,5,1456.75,1457.75,1456.5,1457.25,8186
20121201|2012-10-05 06:00,5,1457.25,1458,1456.75,1457.25,10128
20121201|2012-10-05 06:30,5,1457.5,1459.5,1457.25,1458.75,16313
20121201|2012-10-05 07:00,5,1458.75,1459.25,1456.25,1457.5,24308
20121201|2012-10-05 07:30,5,1457.25,1464,1457.25,1462,133925
20121201|2012-10-05 08:00,5,1462.25,1464,1462,1463.5,40836
20121201|2012-10-05 08:30,5,1463.5,1464.5,1461,1463.5,184018
20121201|2012-10-05 09:00,5,1463.5,1466,1461.75,1465,120120
20121201|2012-10-05 09:30,5,1465.25,1466,1462,1463,121936
20121201|2012-10-05 10:00,5,1463,1463.5,1461.25,1461.75,97345
20121201|2012-10-05 10:30,5,1461.5,1462.75,1460,1461.5,90306
20121201|2012-10-05 11:00,5,1461.25,1462,1459.5,1461,56628
20121201|2012-10-05 11:30,5,1461.25,1462.5,1460.5,1461.5,36746
20121201|2012-10-05 12:00,5,1461.75,1462.25,1459.25,1459.75,31998
20121201|2012-10-05 12:30,5,1459.5,1460,1458,1459,51934
20121201|2012-10-05 13:00,5,1458.75,1459.75,1457.25,1458.5,38286
20121201|2012-10-05 13:30,5,1458.25,1458.5,1453.5,1454,90535
20121201|2012-10-05 14:00,5,1454,1455.75,1452.5,1454.75,97295
20121201|2012-10-05 14:30,5,1454.75,1456,1451.25,1455.75,196843
20121201|2012-10-05 15:00,5,1456,1456.25,1454.5,1455.5,79714
20121201|2012-10-07 17:00,8,1457.25,1457.25,1454.25,1455,7545
20121201|2012-10-07 17:30,8,1455,1455.5,1453,1453.75,2467
20121201|2012-10-07 18:00,8,1453.75,1454,1453,1453.5,1613
20121201|2012-10-07 18:30,8,1453.25,1455,1452.25,1454.25,2704
20121201|2012-10-07 19:00,8,1454.25,1455,1454,1454.5,2268
20121201|2012-10-07 19:30,8,1454.25,1454.75,1454,1454.75,788
20121201|2012-10-07 20:00,8,1454.5,1454.75,1452.75,1453,2575
20121201|2012-10-07 20:30,8,1453,1454,1452.75,1453.25,1567
20121201|2012-10-07 21:00,8,1453.25,1453.5,1452.5,1453,1405
20121201|2012-10-07 21:30,8,1453,1454,1452.5,1452.75,2422
20121201|2012-10-07 22:00,8,1452.75,1453.25,1452.5,1452.75,1181
20121201|2012-10-07 22:30,8,1453,1453.25,1452.5,1452.75,1095
20121201|2012-10-07 23:00,8,1452.75,1453,1452.25,1452.5,634
20121201|2012-10-07 23:30,8,1452.5,1452.75,1452.25,1452.5,558
20121201|2012-10-08 00:00,8,1452.5,1453.25,1452.25,1452.5,1238
20121201|2012-10-08 00:30,8,1452.25,1452.75,1452.25,1452.5,1180
20121201|2012-10-08 01:00,8,1452.5,1453.75,1452.5,1453.5,3628
20121201|2012-10-08 01:30,8,1453.5,1454.5,1452.75,1454.25,2229
20121201|2012-10-08 02:00,8,1454,1454,1451,1451,19927
20121201|2012-10-08 02:30,8,1451.25,1451.25,1449.5,1450,22468
20121201|2012-10-08 03:00,8,1450,1450.5,1449,1449.5,12825
20121201|2012-10-08 03:30,8,1449.5,1451,1449,1450.5,7959
20121201|2012-10-08 04:00,8,1450.5,1450.75,1449.75,1450.25,5493
20121201|2012-10-08 04:30,8,1450.5,1450.75,1449.75,1449.75,4879
20121201|2012-10-08 05:00,8,1449.75,1450.5,1448.5,1448.75,8563
20121201|2012-10-08 05:30,8,1448.75,1450.25,1448.5,1450,6204
20121201|2012-10-08 06:00,8,1450,1450,1448.75,1449.25,6563
20121201|2012-10-08 06:30,8,1449.25,1450.5,1449,1449.75,7212
20121201|2012-10-08 07:00,8,1450,1450.75,1449.5,1449.75,11091
20121201|2012-10-08 07:30,8,1449.75,1452,1449.5,1450.25,15511
20121201|2012-10-08 08:00,8,1450,1451,1449.5,1450.5,15751
20121201|2012-10-08 08:30,8,1450.25,1450.75,1448,1450,122402
20121201|2012-10-08 09:00,8,1449.75,1451.75,1448.25,1448.5,87294
20121201|2012-10-08 09:30,8,1448.75,1452.5,1448,1450.5,95264
20121201|2012-10-08 10:00,8,1450.75,1451.5,1448.5,1449.5,87186
20121201|2012-10-08 10:30,8,1449.75,1449.75,1447.5,1449.25,67003
20121201|2012-10-08 11:00,8,1449.25,1450.5,1448.5,1449.5,36260
20121201|2012-10-08 11:30,8,1449.75,1450.75,1449,1450.5,16979
20121201|2012-10-08 12:00,8,1450.75,1451.25,1449.25,1450,19845
20121201|2012-10-08 12:30,8,1450,1451.25,1449.75,1450,21722
20121201|2012-10-08 13:00,8,1450,1451,1449.5,1450.75,17434
20121201|2012-10-08 13:30,8,1450.5,1451,1449.75,1450.25,19107
20121201|2012-10-08 14:00,8,1450.25,1453.5,1450.25,1451.75,47599
20121201|2012-10-08 14:30,8,1451.75,1452.5,1450.25,1450.75,71489
20121201|2012-10-08 15:00,8,1450.75,1451.25,1449.5,1450,45560
20121201|2012-10-08 15:30,9,1449.75,1449.75,1449,1449.25,3729
20121201|2012-10-08 16:00,9,1449.25,1450,1449.25,1449.75,942
20121201|2012-10-08 17:00,9,1449.75,1449.75,1448.75,1449.5,1295
20121201|2012-10-08 17:30,9,1449.5,1449.75,1449.25,1449.5,316
20121201|2012-10-08 18:00,9,1449.75,1451,1449.5,1450.5,1694
20121201|2012-10-08 18:30,9,1450.5,1451.5,1450.25,1451.25,1473
20121201|2012-10-08 19:00,9,1451.5,1453,1451,1452.25,4402
20121201|2012-10-08 19:30,9,1452.25,1453.25,1452.25,1452.75,2381
20121201|2012-10-08 20:00,9,1453,1453.75,1452.5,1453.25,3361
20121201|2012-10-08 20:30,9,1453.5,1453.75,1453,1453,1513
20121201|2012-10-08 21:00,9,1453.25,1454.25,1453,1453.75,3744
20121201|2012-10-08 21:30,9,1453.75,1454.5,1453.5,1453.5,2373
20121201|2012-10-08 22:00,9,1453.25,1453.5,1453,1453,491
20121201|2012-10-08 22:30,9,1453,1453.75,1452.75,1453,1664
20121201|2012-10-08 23:00,9,1453,1453,1452.5,1452.75,1030
20121201|2012-10-08 23:30,9,1452.75,1452.75,1451.75,1452.25,1123
20121201|2012-10-09 00:00,9,1452.25,1452.25,1451.5,1452.25,2529
20121201|2012-10-09 00:30,9,1452.5,1453.5,1452.25,1453,2475
20121201|2012-10-09 01:00,9,1453.25,1453.5,1451.75,1452,2548
20121201|2012-10-09 01:30,9,1452.25,1452.5,1451.5,1451.75,3076
20121201|2012-10-09 02:00,9,1451.75,1452.5,1448.5,1449,17828
20121201|2012-10-09 02:30,9,1448.75,1449,1445.5,1447.25,37112
20121201|2012-10-09 03:00,9,1447.25,1448.5,1446.75,1448.5,14946
20121201|2012-10-09 03:30,9,1448.5,1449,1447,1448,11149
20121201|2012-10-09 04:00,9,1448,1448.5,1446.25,1446.75,10404
20121201|2012-10-09 04:30,9,1446.75,1449.75,1446.5,1448.75,12426
20121201|2012-10-09 05:00,9,1448.75,1449.75,1448.5,1449.25,7364
20121201|2012-10-09 05:30,9,1449.25,1449.25,1448.25,1448.75,5643
20121201|2012-10-09 06:00,9,1449,1450.75,1449,1450.5,11064
20121201|2012-10-09 06:30,9,1450.25,1451.25,1450,1450.5,10796
20121201|2012-10-09 07:00,9,1450.75,1452.5,1450,1452.25,17419
20121201|2012-10-09 07:30,9,1452.25,1453.75,1451.75,1452,32593
20121201|2012-10-09 08:00,9,1452,1452.25,1449.25,1449.75,38745
20121201|2012-10-09 08:30,9,1449.75,1451,1447,1447.25,178559
20121201|2012-10-09 09:00,9,1447.5,1450.25,1447.25,1447.75,105453
20121201|2012-10-09 09:30,9,1448,1449,1439.5,1440.75,220712
20121201|2012-10-09 10:00,9,1441,1441,1437.5,1438,199537
20121201|2012-10-09 10:30,9,1438.25,1439.5,1436.75,1438.5,135517
20121201|2012-10-09 11:00,9,1438.5,1441.5,1438.25,1439.75,97159
20121201|2012-10-09 11:30,9,1439.5,1440,1437.5,1437.75,44532
20121201|2012-10-09 12:00,9,1438,1440.5,1437.5,1439.25,55151
20121201|2012-10-09 12:30,9,1439.25,1441.5,1439.25,1439.5,45510
20121201|2012-10-09 13:00,9,1439.5,1441.75,1438.75,1440.5,62583
20121201|2012-10-09 13:30,9,1440.75,1441.5,1438.25,1441.25,52969
20121201|2012-10-09 14:00,9,1441.25,1442.25,1436.75,1437.25,75887
20121201|2012-10-09 14:30,9,1437.25,1439,1435.75,1436.5,208270
20121201|2012-10-09 15:00,9,1436.5,1437.25,1435.25,1436.25,112452
20121201|2012-10-09 15:30,10,1437,1437.75,1436.5,1437.25,7415
20121201|2012-10-09 16:00,10,1437.25,1437.5,1436.25,1437,4189
20121201|2012-10-09 17:00,10,1436.75,1437.25,1435.75,1436.25,2271
20121201|2012-10-09 17:30,10,1436.25,1436.25,1434.5,1434.5,2896
20121201|2012-10-09 18:00,10,1434.75,1435.25,1434.25,1435.25,1518
20121201|2012-10-09 18:30,10,1435.25,1435.25,1431.25,1432.5,6782
20121201|2012-10-09 19:00,10,1432.5,1434,1432.5,1434,4803
20121201|2012-10-09 19:30,10,1434,1434,1432.75,1433.25,3030
20121201|2012-10-09 20:00,10,1433.25,1434.5,1432.75,1434,1898
20121201|2012-10-09 20:30,10,1434,1434.75,1433.75,1434,2250
20121201|2012-10-09 21:00,10,1434,1434,1432.5,1432.75,2553
20121201|2012-10-09 21:30,10,1432.75,1433.5,1432.25,1432.75,1647
20121201|2012-10-09 22:00,10,1432.75,1434.5,1432.75,1434.25,1776
20121201|2012-10-09 22:30,10,1434.5,1436,1434,1435.5,4138
20121201|2012-10-09 23:00,10,1435.75,1435.75,1434.75,1435.5,1536
20121201|2012-10-09 23:30,10,1435.25,1436.25,1435,1436,2484
20121201|2012-10-10 00:00,10,1436,1436.5,1435.25,1435.5,1928
20121201|2012-10-10 00:30,10,1435.5,1435.75,1434.5,1435,4094
20121201|2012-10-10 01:00,10,1434.75,1435.75,1434.75,1435.25,3974
20121201|2012-10-10 01:30,10,1435,1436,1434.5,1435.25,4202
20121201|2012-10-10 02:00,10,1435.25,1437.75,1434.75,1437,17621
20121201|2012-10-10 02:30,10,1437.25,1437.75,1436,1436.75,10770
20121201|2012-10-10 03:00,10,1436.75,1437.5,1436.25,1436.75,9348
20121201|2012-10-10 03:30,10,1436.75,1437,1435,1436,9873
20121201|2012-10-10 04:00,10,1436,1436.25,1433,1433.25,12084
20121201|2012-10-10 04:30,10,1433.25,1434,1432.75,1433.25,8896
20121201|2012-10-10 05:00,10,1433.25,1435,1433.25,1434.75,6194
20121201|2012-10-10 05:30,10,1434.75,1435.5,1434.75,1435.25,6473
20121201|2012-10-10 06:00,10,1435.25,1436.25,1434.5,1435.25,11540
20121201|2012-10-10 06:30,10,1435.5,1437.25,1434.75,1436.75,13430
20121201|2012-10-10 07:00,10,1437,1437.5,1436.25,1436.5,17905
20121201|2012-10-10 07:30,10,1436.5,1436.5,1434.5,1435.75,17548
20121201|2012-10-10 08:00,10,1435.75,1436.75,1435.25,1436,16443
20121201|2012-10-10 08:30,10,1436.25,1437,1432,1433.75,158217
20121201|2012-10-10 09:00,10,1433.5,1437,1433.25,1437,119343
20121201|2012-10-10 09:30,10,1437,1437.5,1433.75,1434.75,103008
20121201|2012-10-10 10:00,10,1434.75,1435.5,1433.25,1434,87514
20121201|2012-10-10 10:30,10,1434,1434,1429.25,1430.75,134634
20121201|2012-10-10 11:00,10,1430.75,1432.5,1429.5,1431,57267
20121201|2012-10-10 11:30,10,1430.75,1430.75,1425.75,1426.25,104706
20121201|2012-10-10 12:00,10,1426.25,1428.5,1425.25,1427.5,98090
20121201|2012-10-10 12:30,10,1427.5,1429.25,1426,1426.75,56063
20121201|2012-10-10 13:00,10,1426.75,1430,1426.75,1428.25,70058
20121201|2012-10-10 13:30,10,1428,1428.75,1426,1426.75,49747
20121201|2012-10-10 14:00,10,1426.75,1429.25,1425.75,1427.25,81187
20121201|2012-10-10 14:30,10,1427.25,1427.75,1425,1427.5,161814
20121201|2012-10-10 15:00,10,1427.75,1427.75,1425.75,1426,84222
20121201|2012-10-10 15:30,11,1425.75,1426.25,1421.25,1424,24547
20121201|2012-10-10 16:00,11,1424,1424,1422,1422.5,6767
20121201|2012-10-10 17:00,11,1422.75,1422.75,1421.5,1422,7638
20121201|2012-10-10 17:30,11,1422.25,1422.75,1421.25,1422.5,2584
20121201|2012-10-10 18:00,11,1422.5,1423.5,1422.25,1422.75,2228
20121201|2012-10-10 18:30,11,1422.75,1423.25,1422.5,1422.75,2228
20121201|2012-10-10 19:00,11,1422.75,1424.5,1422.75,1424.5,5557
20121201|2012-10-10 19:30,11,1424.5,1426,1423.75,1425.5,8901
20121201|2012-10-10 20:00,11,1425.5,1426,1424,1425,4402
20121201|2012-10-10 20:30,11,1425,1425.5,1424.25,1425.25,3459
20121201|2012-10-10 21:00,11,1425,1426.5,1425,1426.25,3368
20121201|2012-10-10 21:30,11,1426.25,1426.5,1425.25,1426.5,2879
20121201|2012-10-10 22:00,11,1426.25,1427.75,1426.25,1427.5,3849
20121201|2012-10-10 22:30,11,1427.5,1428,1427.25,1427.25,1904
20121201|2012-10-10 23:00,11,1427.25,1427.5,1426,1426.5,2564
20121201|2012-10-10 23:30,11,1426.75,1426.75,1425.25,1426,3104
20121201|2012-10-11 00:00,11,1426,1426.75,1424.75,1425.25,3660
20121201|2012-10-11 00:30,11,1425.25,1426.25,1425,1425.75,1376
20121201|2012-10-11 01:00,11,1425.75,1427.25,1425.5,1426.5,4044
20121201|2012-10-11 01:30,11,1426.75,1427.25,1425.5,1426,3158
20121201|2012-10-11 02:00,11,1426,1428,1425.5,1427.5,14815
20121201|2012-10-11 02:30,11,1427.5,1429.25,1427.25,1428.75,12448
20121201|2012-10-11 03:00,11,1428.75,1430,1428.25,1430,12374
20121201|2012-10-11 03:30,11,1430,1431.75,1429.75,1430.5,17753
20121201|2012-10-11 04:00,11,1430.5,1431.75,1430,1431.5,9713
20121201|2012-10-11 04:30,11,1431.5,1432.25,1430.5,1431.25,6828
20121201|2012-10-11 05:00,11,1431.25,1432.25,1430.5,1431.75,11377
20121201|2012-10-11 05:30,11,1431.75,1432.5,1431.5,1432,13276
20121201|2012-10-11 06:00,11,1432,1432.5,1431.25,1431.75,8951
20121201|2012-10-11 06:30,11,1431.75,1432,1430,1430.5,11281
20121201|2012-10-11 07:00,11,1430.25,1433.5,1430.25,1432.75,24760
20121201|2012-10-11 07:30,11,1433,1435.25,1432.5,1433.5,43533
20121201|2012-10-11 08:00,11,1433.5,1437,1433.25,1437,48199
20121201|2012-10-11 08:30,11,1437,1437.5,1434.5,1435,131330
20121201|2012-10-11 09:00,11,1435,1437.5,1434,1436.25,101825
20121201|2012-10-11 09:30,11,1436.5,1439.25,1436,1438,106432
20121201|2012-10-11 10:00,11,1438.25,1439.25,1434.5,1435.75,135740
20121201|2012-10-11 10:30,11,1436,1436,1432,1433.25,111580
20121201|2012-10-11 11:00,11,1433.25,1434.75,1432.25,1433,56496
20121201|2012-10-11 11:30,11,1433,1435,1432,1433.5,46422
20121201|2012-10-11 12:00,11,1433.75,1435,1431.5,1432.25,46702
20121201|2012-10-11 12:30,11,1432.5,1432.5,1428.5,1429.25,79127
20121201|2012-10-11 13:00,11,1429.25,1432,1429.25,1431.25,56743
20121201|2012-10-11 13:30,11,1431.5,1431.5,1428.5,1429.5,45856
20121201|2012-10-11 14:00,11,1429.5,1432,1428.5,1431.5,65654
20121201|2012-10-11 14:30,11,1431.75,1431.75,1428,1428.25,126437
20121201|2012-10-11 15:00,11,1428.25,1428.75,1427.25,1428.5,71134
20121201|2012-10-11 15:30,12,1428.25,1430,1428,1429.75,8329
20121201|2012-10-11 16:00,12,1429.75,1431,1429.75,1430.75,2224
20121201|2012-10-11 17:00,12,1430.75,1431,1429.75,1430.25,2981
20121201|2012-10-11 17:30,12,1430.5,1430.75,1430,1430.25,598
20121201|2012-10-11 18:00,12,1430.25,1431,1430,1430.5,904
20121201|2012-10-11 18:30,12,1430.5,1431,1429.5,1431,2806
20121201|2012-10-11 19:00,12,1431,1431.75,1430.75,1431,2196
20121201|2012-10-11 19:30,12,1431,1432,1430.5,1430.75,2230
20121201|2012-10-11 20:00,12,1430.75,1431.25,1429.75,1431,2834
20121201|2012-10-11 20:30,12,1430.75,1433,1430.5,1431.75,5091
20121201|2012-10-11 21:00,12,1431.75,1432.75,1431.75,1432.5,1689
20121201|2012-10-11 21:30,12,1432.75,1432.75,1430.75,1431,1413
20121201|2012-10-11 22:00,12,1431,1431,1429.75,1430,1659
20121201|2012-10-11 22:30,12,1430.25,1430.5,1429.75,1430.5,1623
20121201|2012-10-11 23:00,12,1430.5,1431,1430.25,1430.5,1019
20121201|2012-10-11 23:30,12,1430.5,1430.5,1430,1430,1496
20121201|2012-10-12 00:00,12,1430,1431.5,1430,1431.5,1783
20121201|2012-10-12 00:30,12,1431.5,1432,1430.75,1431.75,4673
20121201|2012-10-12 01:00,12,1431.5,1432.75,1430.75,1431.25,6751
20121201|2012-10-12 01:30,12,1431.25,1433.5,1430.75,1430.75,10991
20121201|2012-10-12 02:00,12,1430.75,1432.25,1428.75,1432,31062
20121201|2012-10-12 02:30,12,1432,1433.25,1431,1433.25,13484
20121201|2012-10-12 03:00,12,1433.25,1433.5,1430.75,1431,11140
20121201|2012-10-12 03:30,12,1431.25,1432.25,1430.75,1431.75,7312
20121201|2012-10-12 04:00,12,1431.75,1432.5,1429.25,1430.5,13202
20121201|2012-10-12 04:30,12,1430.5,1431.5,1430,1430.5,5933
20121201|2012-10-12 05:00,12,1430.75,1432.75,1430.75,1432.75,7210
20121201|2012-10-12 05:30,12,1432.5,1433.5,1431.5,1433,14063
20121201|2012-10-12 06:00,12,1433,1433.25,1431.75,1432.5,19484
20121201|2012-10-12 06:30,12,1432.5,1434.5,1431.5,1434.25,20883
20121201|2012-10-12 07:00,12,1434.25,1434.5,1432,1432.5,17170
20121201|2012-10-12 07:30,12,1432.5,1432.75,1430.75,1431.25,21027
20121201|2012-10-12 08:00,12,1431.5,1431.5,1428.75,1429,32795
20121201|2012-10-12 08:30,12,1429,1432.5,1426.75,1432,176464
20121201|2012-10-12 09:00,12,1432,1434,1428.5,1429.25,137344
20121201|2012-10-12 09:30,12,1429.5,1431,1427.75,1428.75,95492
20121201|2012-10-12 10:00,12,1429,1429.25,1424.25,1424.5,141437
20121201|2012-10-12 10:30,12,1424.75,1424.75,1420,1422.5,172757
20121201|2012-10-12 11:00,12,1422.5,1424.25,1422,1422.25,69486
20121201|2012-10-12 11:30,12,1422.25,1423.75,1421.5,1422.75,32417
20121201|2012-10-12 12:00,12,1422.75,1423,1421,1422.25,33522
20121201|2012-10-12 12:30,12,1422,1423.5,1420.5,1423.25,58188
20121201|2012-10-12 13:00,12,1423.25,1424.75,1422.25,1424.5,39338
20121201|2012-10-12 13:30,12,1424.5,1426,1423.25,1424.75,48139
20121201|2012-10-12 14:00,12,1424.75,1425.25,1423,1424,54545
20121201|2012-10-12 14:30,12,1424.25,1424.75,1422,1423,121366
20121201|2012-10-12 15:00,12,1423,1423.25,1420.5,1421.75,101181
20121201|2012-10-14 17:00,15,1423.5,1424,1420.5,1420.75,7889
20121201|2012-10-14 17:30,15,1420.75,1421.75,1420.5,1421.5,1426
20121201|2012-10-14 18:00,15,1421.25,1421.5,1420.25,1420.75,1415
20121201|2012-10-14 18:30,15,1420.75,1422,1420,1420.25,4045
20121201|2012-10-14 19:00,15,1420.25,1421,1416.5,1417.5,18632
20121201|2012-10-14 19:30,15,1417.5,1419,1417.25,1418.5,4988
20121201|2012-10-14 20:00,15,1418.5,1420.75,1417.5,1420.5,5258
20121201|2012-10-14 20:30,15,1420.5,1422,1419.5,1421.75,3853
20121201|2012-10-14 21:00,15,1421.75,1421.75,1418.5,1418.75,3799
20121201|2012-10-14 21:30,15,1418.75,1419.75,1418.5,1419.75,2026
20121201|2012-10-14 22:00,15,1419.75,1420,1419,1420,1327
20121201|2012-10-14 22:30,15,1420,1420.75,1420,1420.25,1040
20121201|2012-10-14 23:00,15,1420.5,1422,1420.25,1421.75,2410
20121201|2012-10-14 23:30,15,1421.75,1422,1420.75,1421.25,1830
20121201|2012-10-15 00:00,15,1421.25,1422.25,1420.75,1422,2854
20121201|2012-10-15 00:30,15,1421.75,1422.5,1421.5,1422.25,1523
20121201|2012-10-15 01:00,15,1422.5,1422.5,1421,1422,2807
20121201|2012-10-15 01:30,15,1422,1424.25,1422,1423.5,5614
20121201|2012-10-15 02:00,15,1423.25,1427.75,1423,1427,25707
20121201|2012-10-15 02:30,15,1427,1428.5,1426.5,1427,17948
20121201|2012-10-15 03:00,15,1427.25,1428,1426.5,1427.75,9786
20121201|2012-10-15 03:30,15,1427.75,1428.25,1426.75,1427.25,8336
20121201|2012-10-15 04:00,15,1427.5,1429,1426.75,1428.5,10148
20121201|2012-10-15 04:30,15,1428.75,1429,1427.5,1428,5383
20121201|2012-10-15 05:00,15,1428.25,1428.5,1427,1427.25,7217
20121201|2012-10-15 05:30,15,1427.25,1428,1426.75,1428,5995
20121201|2012-10-15 06:00,15,1428.25,1428.75,1427.5,1428.25,8506
20121201|2012-10-15 06:30,15,1428.25,1428.75,1427.75,1428.75,9831
20121201|2012-10-15 07:00,15,1428.5,1429.75,1427.75,1428.25,17112
20121201|2012-10-15 07:30,15,1428.25,1430.25,1426.5,1427.25,35978
20121201|2012-10-15 08:00,15,1427.25,1427.75,1425.75,1426.5,19470
20121201|2012-10-15 08:30,15,1426.5,1428.25,1423.75,1425.25,141923
20121201|2012-10-15 09:00,15,1425.25,1427,1422.5,1422.75,109211
20121201|2012-10-15 09:30,15,1423,1425.25,1422,1424.5,109877
20121201|2012-10-15 10:00,15,1424.25,1428.25,1423.5,1427.25,122683
20121201|2012-10-15 10:30,15,1427.25,1431.25,1427,1429.5,118641
20121201|2012-10-15 11:00,15,1429.25,1432.75,1428.75,1432.25,73977
20121201|2012-10-15 11:30,15,1432.25,1434,1431.25,1432.5,85689
20121201|2012-10-15 12:00,15,1432.5,1434.25,1431.5,1432,37842
20121201|2012-10-15 12:30,15,1431.75,1433,1431.25,1432.25,24744
20121201|2012-10-15 13:00,15,1432.5,1433.5,1432,1432.25,32617
20121201|2012-10-15 13:30,15,1432.5,1432.5,1429.25,1430.5,52772
20121201|2012-10-15 14:00,15,1430.5,1433.5,1430,1433,68810
20121201|2012-10-15 14:30,15,1433.25,1436.5,1432.25,1435,146918
20121201|2012-10-15 15:00,15,1435,1436.25,1434.5,1436.25,75527
20121201|2012-10-15 15:30,16,1436,1436.5,1435,1435.75,5716
20121201|2012-10-15 16:00,16,1435.75,1436.25,1435.25,1435.75,998
20121201|2012-10-15 17:00,16,1435.5,1436.5,1435,1436,3266
20121201|2012-10-15 17:30,16,1436,1437.25,1436,1437,2158
20121201|2012-10-15 18:00,16,1436.75,1437.25,1436.25,1437,2896
20121201|2012-10-15 18:30,16,1437,1438,1437,1438,2593
20121201|2012-10-15 19:00,16,1437.5,1438,1436.25,1436.25,3496
20121201|2012-10-15 19:30,16,1436.25,1436.75,1435.75,1436,2561
20121201|2012-10-15 20:00,16,1435.75,1436.25,1434.75,1436,2905
20121201|2012-10-15 20:30,16,1436,1436.25,1434.5,1435.75,2801
20121201|2012-10-15 21:00,16,1435.75,1436.75,1435.25,1436.25,1789
20121201|2012-10-15 21:30,16,1436.25,1437,1436,1437,910
20121201|2012-10-15 22:00,16,1437,1437.5,1436.75,1437.25,1839
20121201|2012-10-15 22:30,16,1437,1437.75,1436.75,1437.75,1420
20121201|2012-10-15 23:00,16,1437.5,1438,1437.5,1437.75,1918
20121201|2012-10-15 23:30,16,1437.75,1438,1437.5,1437.75,941
20121201|2012-10-16 00:00,16,1437.5,1438,1437,1437.25,2161
20121201|2012-10-16 00:30,16,1437,1438.25,1437,1437.5,1680
20121201|2012-10-16 01:00,16,1437.75,1438.75,1436.75,1437.5,8055
20121201|2012-10-16 01:30,16,1437.25,1437.75,1436.25,1436.5,5038
20121201|2012-10-16 02:00,16,1436.5,1437.75,1436,1436.75,10928
20121201|2012-10-16 02:30,16,1436.5,1438,1435.75,1436.5,10255
20121201|2012-10-16 03:00,16,1436.5,1437.5,1436,1436.5,8618
20121201|2012-10-16 03:30,16,1436.5,1437.5,1436,1437,11041
20121201|2012-10-16 04:00,16,1437,1437.5,1435.5,1435.5,9582
20121201|2012-10-16 04:30,16,1435.5,1437.25,1435.5,1437.25,5266
20121201|2012-10-16 05:00,16,1437.25,1437.75,1437,1437,5477
20121201|2012-10-16 05:30,16,1437.25,1439.25,1437,1439.25,9834
20121201|2012-10-16 06:00,16,1439.25,1439.5,1438.5,1439,9342
20121201|2012-10-16 06:30,16,1439,1444,1438.75,1443.5,70798
20121201|2012-10-16 07:00,16,1443.5,1443.75,1441.5,1442,33877
20121201|2012-10-16 07:30,16,1442,1443,1441.5,1442.75,26819
20121201|2012-10-16 08:00,16,1442.75,1443.5,1441.5,1441.75,30079
20121201|2012-10-16 08:30,16,1441.75,1445.5,1440.75,1445,171310
20121201|2012-10-16 09:00,16,1445,1446.5,1444.25,1445.75,147285
20121201|2012-10-16 09:30,16,1445.75,1447.25,1444,1446.25,125801
20121201|2012-10-16 10:00,16,1446.25,1448.5,1445.25,1448.5,124798
20121201|2012-10-16 10:30,16,1448.5,1449.25,1447.5,1448.75,98173
20121201|2012-10-16 11:00,16,1448.5,1450.75,1448,1449,95134
20121201|2012-10-16 11:30,16,1449,1450,1448.5,1449,40608
20121201|2012-10-16 12:00,16,1448.75,1450,1448.75,1449.75,25783
20121201|2012-10-16 12:30,16,1450,1450.5,1449.25,1449.5,31540
20121201|2012-10-16 13:00,16,1449.5,1450,1447,1448,59055
20121201|2012-10-16 13:30,16,1448,1448.75,1447.25,1448,46188
20121201|2012-10-16 14:00,16,1447.75,1448.5,1446.25,1447.75,60395
20121201|2012-10-16 14:30,16,1448,1450.75,1447.5,1450,137259
20121201|2012-10-16 15:00,16,1449.75,1451.5,1448.75,1449.5,103706
20121201|2012-10-16 15:30,17,1449.25,1451.25,1448.75,1450,10462
20121201|2012-10-16 16:00,17,1450,1451.5,1449.5,1451.25,6261
20121201|2012-10-16 17:00,17,1451.25,1451.5,1450.5,1450.75,3042
20121201|2012-10-16 17:30,17,1450.5,1451,1450.25,1451,1062
20121201|2012-10-16 18:00,17,1450.75,1451.5,1450.25,1451.5,1321
20121201|2012-10-16 18:30,17,1451.5,1452.25,1450.75,1451,3972
20121201|2012-10-16 19:00,17,1450.75,1452.25,1450.5,1451.5,2183
20121201|2012-10-16 19:30,17,1451.5,1452.25,1451.5,1452,2455
20121201|2012-10-16 20:00,17,1452,1452.25,1451.5,1451.75,2005
20121201|2012-10-16 20:30,17,1452,1452.25,1450.25,1451,3881
20121201|2012-10-16 21:00,17,1451,1451.75,1450,1450,3546
20121201|2012-10-16 21:30,17,1450.25,1450.25,1447.25,1447.5,8764
20121201|2012-10-16 22:00,17,1447.5,1447.5,1446.75,1447.5,4231
20121201|2012-10-16 22:30,17,1447.5,1448.5,1446.75,1447.75,3186
20121201|2012-10-16 23:00,17,1447.75,1448,1446.25,1446.75,2364
20121201|2012-10-16 23:30,17,1446.75,1447.25,1446.75,1447,922
20121201|2012-10-17 00:00,17,1447,1447.25,1446.25,1447.25,2133
20121201|2012-10-17 00:30,17,1447,1448,1446.75,1447.5,2274
20121201|2012-10-17 01:00,17,1447.5,1448.5,1447.5,1448.25,6991
20121201|2012-10-17 01:30,17,1448.25,1449,1448,1448,5428
20121201|2012-10-17 02:00,17,1448,1450,1447.25,1448.75,16737
20121201|2012-10-17 02:30,17,1448.75,1448.75,1447,1447.75,11131
20121201|2012-10-17 03:00,17,1447.75,1449.5,1447.5,1449.5,9050
20121201|2012-10-17 03:30,17,1449.25,1449.75,1447.75,1448.25,10991
20121201|2012-10-17 04:00,17,1448.25,1450,1448.25,1449.5,9411
20121201|2012-10-17 04:30,17,1449.75,1450.5,1449.25,1450,8580
20121201|2012-10-17 05:00,17,1450,1450.75,1449.75,1450.25,7391
20121201|2012-10-17 05:30,17,1450,1451.5,1450,1451,9644
20121201|2012-10-17 06:00,17,1450.75,1453,1450.75,1451.75,21654
20121201|2012-10-17 06:30,17,1451.75,1452.75,1451.5,1452,14257
20121201|2012-10-17 07:00,17,1451.75,1452.5,1450.5,1451.75,19864
20121201|2012-10-17 07:30,17,1451.75,1454.25,1451.75,1453,58127
20121201|2012-10-17 08:00,17,1453,1453.25,1450.5,1450.75,28801
20121201|2012-10-17 08:30,17,1450.5,1454,1448.5,1453,199054
20121201|2012-10-17 09:00,17,1453,1456.25,1452.75,1455.5,143175
20121201|2012-10-17 09:30,17,1455.75,1456.5,1454.25,1455,86706
20121201|2012-10-17 10:00,17,1455,1455.25,1453.25,1454.75,118541
20121201|2012-10-17 10:30,17,1455,1456,1454,1455.5,59086
20121201|2012-10-17 11:00,17,1455.5,1457.75,1455.25,1456.5,71080
20121201|2012-10-17 11:30,17,1456.75,1457,1456,1456.5,19680
20121201|2012-10-17 12:00,17,1456.5,1457,1455.25,1455.75,38810
20121201|2012-10-17 12:30,17,1455.5,1456,1451.25,1453,68522
20121201|2012-10-17 13:00,17,1453,1455.5,1452.75,1455,38869
20121201|2012-10-17 13:30,17,1455,1456.5,1454.5,1456,47659
20121201|2012-10-17 14:00,17,1455.75,1457.5,1455.25,1456.75,67287
20121201|2012-10-17 14:30,17,1457,1457.75,1455.25,1456.25,143205
20121201|2012-10-17 15:00,17,1456.25,1457.5,1455.75,1457,70646
20121201|2012-10-17 15:30,18,1457,1458.25,1456.5,1457.25,9373
20121201|2012-10-17 16:00,18,1457,1457.5,1456.5,1457,1259
20121201|2012-10-17 17:00,18,1456.75,1457.25,1456.25,1456.25,1706
20121201|2012-10-17 17:30,18,1456.25,1456.75,1456,1456.25,822
20121201|2012-10-17 18:00,18,1456.5,1456.5,1456,1456.5,560
20121201|2012-10-17 18:30,18,1456.5,1457,1456.25,1456.5,1315
20121201|2012-10-17 19:00,18,1456.25,1457,1455.5,1455.75,2143
20121201|2012-10-17 19:30,18,1455.75,1456.75,1455.5,1456,1609
20121201|2012-10-17 20:00,18,1456,1456,1455.25,1456,2689
20121201|2012-10-17 20:30,18,1456,1456.25,1455.25,1455.75,1814
20121201|2012-10-17 21:00,18,1456,1457.75,1455.75,1457,3524
20121201|2012-10-17 21:30,18,1457,1457.75,1456.75,1457.5,865
20121201|2012-10-17 22:00,18,1457.75,1458,1457.5,1457.75,1386
20121201|2012-10-17 22:30,18,1457.75,1458,1456.75,1456.75,1484
20121201|2012-10-17 23:00,18,1456.75,1457,1456.5,1456.75,921
20121201|2012-10-17 23:30,18,1456.75,1457.5,1456.25,1456.75,1460
20121201|2012-10-18 00:00,18,1456.5,1456.75,1455.75,1456,2310
20121201|2012-10-18 00:30,18,1456,1457,1456,1456.75,1080
20121201|2012-10-18 01:00,18,1456.75,1458,1456.75,1457.25,2557
20121201|2012-10-18 01:30,18,1457.5,1457.5,1456.5,1456.5,2234
20121201|2012-10-18 02:00,18,1456.25,1457,1454.5,1454.75,13146
20121201|2012-10-18 02:30,18,1454.5,1455.25,1453.75,1454.5,13040
20121201|2012-10-18 03:00,18,1454.25,1455.5,1454.25,1455.25,6778
20121201|2012-10-18 03:30,18,1455,1457.25,1455,1456.5,9488
20121201|2012-10-18 04:00,18,1456.5,1457.25,1456,1457,8528
20121201|2012-10-18 04:30,18,1457.25,1457.75,1456,1456.75,11312
20121201|2012-10-18 05:00,18,1456.75,1457,1456.25,1456.25,4101
20121201|2012-10-18 05:30,18,1456.25,1456.5,1455,1455.25,7608
20121201|2012-10-18 06:00,18,1455,1455.5,1454.25,1454.75,14080
20121201|2012-10-18 06:30,18,1454.75,1455,1453.75,1454.25,9074
20121201|2012-10-18 07:00,18,1454.5,1456,1454.25,1455.75,14395
20121201|2012-10-18 07:30,18,1455.5,1455.5,1452.5,1452.75,42946
20121201|2012-10-18 08:00,18,1453,1453,1451.5,1452.75,31155
20121201|2012-10-18 08:30,18,1452.75,1454.5,1451.75,1454.25,116469
20121201|2012-10-18 09:00,18,1454,1456.5,1450.75,1452.25,174195
20121201|2012-10-18 09:30,18,1452,1455.25,1451.75,1454.5,103556
20121201|2012-10-18 10:00,18,1454.5,1456,1454.25,1455.5,87765
20121201|2012-10-18 10:30,18,1455.25,1458.75,1455.25,1458.25,101473
20121201|2012-10-18 11:00,18,1458.5,1459.75,1458,1458.75,87721
20121201|2012-10-18 11:30,18,1458.5,1458.75,1453.25,1454.25,154834
20121201|2012-10-18 12:00,18,1454.25,1454.75,1451.25,1453.75,90455
20121201|2012-10-18 12:30,18,1454,1454,1449.75,1450.25,71834
20121201|2012-10-18 13:00,18,1450.5,1453.75,1450,1451,63170
20121201|2012-10-18 13:30,18,1450.75,1451.75,1447.75,1451,106073
20121201|2012-10-18 14:00,18,1451,1453,1449.5,1452.25,104807
20121201|2012-10-18 14:30,18,1452.25,1454.5,1451.75,1453,150131
20121201|2012-10-18 15:00,18,1453.25,1453.25,1451,1451.25,75790
20121201|2012-10-18 15:30,19,1451.25,1451.5,1450,1451,11293
20121201|2012-10-18 16:00,19,1451,1451.5,1450.5,1451.25,1114
20121201|2012-10-18 17:00,19,1451.25,1451.75,1451,1451,1994
20121201|2012-10-18 17:30,19,1451,1451.75,1450.75,1451.5,1434
20121201|2012-10-18 18:00,19,1451.75,1452.5,1451.5,1452,1451
20121201|2012-10-18 18:30,19,1452,1452.75,1452,1452.5,789
20121201|2012-10-18 19:00,19,1452.5,1453,1452.25,1452.75,1839
20121201|2012-10-18 19:30,19,1452.75,1453.5,1452.75,1452.75,2300
20121201|2012-10-18 20:00,19,1452.75,1452.75,1450.75,1451.25,3961
20121201|2012-10-18 20:30,19,1451.25,1452.75,1451,1452.25,1972
20121201|2012-10-18 21:00,19,1452.25,1453,1452,1453,1406
20121201|2012-10-18 21:30,19,1452.75,1453,1451.5,1451.5,1014
20121201|2012-10-18 22:00,19,1451.5,1451.5,1450.5,1450.75,2021
20121201|2012-10-18 22:30,19,1450.75,1451.5,1450.75,1451.25,1409
20121201|2012-10-18 23:00,19,1451,1451.75,1451,1451.5,808
20121201|2012-10-18 23:30,19,1451.5,1452.25,1451.25,1451.75,1781
20121201|2012-10-19 00:00,19,1451.5,1452,1451,1451.75,1731
20121201|2012-10-19 00:30,19,1451.5,1451.75,1451,1451.25,1486
20121201|2012-10-19 01:00,19,1451.25,1452,1451,1451,2949
20121201|2012-10-19 01:30,19,1451.25,1451.5,1450.25,1451,2148
20121201|2012-10-19 02:00,19,1450.75,1452.5,1450.5,1452,12332
20121201|2012-10-19 02:30,19,1451.75,1452.5,1450.5,1451.5,8481
20121201|2012-10-19 03:00,19,1451.25,1451.5,1449.25,1450,10737
20121201|2012-10-19 03:30,19,1449.75,1450,1448.5,1449.25,12427
20121201|2012-10-19 04:00,19,1449,1450.5,1449,1450.5,7609
20121201|2012-10-19 04:30,19,1450.25,1450.75,1449.25,1449.5,9832
20121201|2012-10-19 05:00,19,1449.5,1450,1447.75,1448.25,16290
20121201|2012-10-19 05:30,19,1448.25,1449.25,1447.5,1448.75,13994
20121201|2012-10-19 06:00,19,1448.75,1449.25,1447.25,1448.25,19005
20121201|2012-10-19 06:30,19,1448,1449.25,1448,1449,10968
20121201|2012-10-19 07:00,19,1448.75,1449.25,1447.25,1447.75,21484
20121201|2012-10-19 07:30,19,1448,1449.5,1447.75,1448.75,19580
20121201|2012-10-19 08:00,19,1448.75,1450,1448.25,1450,37495
20121201|2012-10-19 08:30,19,1450,1450.25,1442.75,1445,219125
20121201|2012-10-19 09:00,19,1444.75,1445.5,1442,1444,133071
20121201|2012-10-19 09:30,19,1444,1444,1441.25,1442,99418
20121201|2012-10-19 10:00,19,1442.25,1442.5,1436.75,1438,258612
20121201|2012-10-19 10:30,19,1438.25,1438.75,1434.25,1436,162576
20121201|2012-10-19 11:00,19,1436,1436.25,1430.75,1432,174831
20121201|2012-10-19 11:30,19,1432,1434.25,1431.75,1432.75,75951
20121201|2012-10-19 12:00,19,1432.75,1434.5,1431.75,1432.75,53377
20121201|2012-10-19 12:30,19,1432.75,1433,1427,1428.5,124841
20121201|2012-10-19 13:00,19,1428.5,1430,1424.5,1425.75,116844
20121201|2012-10-19 13:30,19,1425.75,1428.5,1424.5,1428,108662
20121201|2012-10-19 14:00,19,1428.25,1430.5,1426,1428.75,146752
20121201|2012-10-19 14:30,19,1428.75,1431.25,1427.5,1427.5,231451
20121201|2012-10-19 15:00,19,1427.25,1427.5,1423.5,1423.75,146922
20121201|2012-10-21 17:00,22,1424.5,1426,1423.5,1424,7992
20121201|2012-10-21 17:30,22,1424.25,1425.25,1424,1424.25,1826
20121201|2012-10-21 18:00,22,1424,1424.5,1421.25,1421.25,5476
20121201|2012-10-21 18:30,22,1421.25,1422.75,1420.75,1422.5,4912
20121201|2012-10-21 19:00,22,1422.75,1425.25,1422.75,1425,5558
20121201|2012-10-21 19:30,22,1424.75,1425.75,1424.75,1425.25,3938
20121201|2012-10-21 20:00,22,1425.25,1426,1425,1425.5,4759
20121201|2012-10-21 20:30,22,1425.5,1426,1424.5,1425.5,3274
20121201|2012-10-21 21:00,22,1425.5,1425.5,1424.25,1424.25,1172
20121201|2012-10-21 21:30,22,1424.25,1425.75,1424.25,1425.5,1407
20121201|2012-10-21 22:00,22,1425.25,1426.5,1425,1425.25,3727
20121201|2012-10-21 22:30,22,1425.25,1426,1424.5,1424.75,4756
20121201|2012-10-21 23:00,22,1424.75,1427.25,1424.75,1427,3959
20121201|2012-10-21 23:30,22,1426.75,1428.75,1426.75,1428.5,4476
20121201|2012-10-22 00:00,22,1428.5,1428.75,1427.75,1428.25,2357
20121201|2012-10-22 00:30,22,1428.5,1429,1427.75,1428,2229
20121201|2012-10-22 01:00,22,1428,1429.5,1427.75,1429,4805
20121201|2012-10-22 01:30,22,1429,1429.5,1428.25,1429,4880
20121201|2012-10-22 02:00,22,1429,1429.25,1424.5,1427.5,25295
20121201|2012-10-22 02:30,22,1427.5,1428.5,1426.5,1428,15689
20121201|2012-10-22 03:00,22,1428,1428,1426.25,1427.5,8208
20121201|2012-10-22 03:30,22,1427.25,1429.5,1426.5,1429,12485
20121201|2012-10-22 04:00,22,1429,1431.25,1429,1430.5,15617
20121201|2012-10-22 04:30,22,1430.25,1430.75,1429.5,1429.75,6592
20121201|2012-10-22 05:00,22,1429.75,1430.75,1429.75,1430,6398
20121201|2012-10-22 05:30,22,1430,1430.5,1428.75,1429.25,9229
20121201|2012-10-22 06:00,22,1429.25,1430.25,1429,1430,8881
20121201|2012-10-22 06:30,22,1430,1430.25,1427,1427.25,32021
20121201|2012-10-22 07:00,22,1427.25,1428.25,1425.25,1426.75,28146
20121201|2012-10-22 07:30,22,1427,1427.25,1425.5,1426,11927
20121201|2012-10-22 08:00,22,1426,1427,1425.25,1425.5,26284
20121201|2012-10-22 08:30,22,1425.75,1428.75,1424.25,1427.25,174163
20121201|2012-10-22 09:00,22,1427.25,1430.75,1427,1428.75,136373
20121201|2012-10-22 09:30,22,1429,1429.25,1425.25,1426.5,86431
20121201|2012-10-22 10:00,22,1426.5,1427.25,1422.25,1423.75,150252
20121201|2012-10-22 10:30,22,1423.75,1427.5,1423,1426,96476
20121201|2012-10-22 11:00,22,1426,1426.75,1424.25,1425.25,62530
20121201|2012-10-22 11:30,22,1425,1425.75,1423.25,1423.75,37127
20121201|2012-10-22 12:00,22,1423.75,1424.75,1418.75,1419.25,111894
20121201|2012-10-22 12:30,22,1419.5,1420.75,1416.75,1419.25,105525
20121201|2012-10-22 13:00,22,1419.25,1421.75,1418.5,1420.25,67850
20121201|2012-10-22 13:30,22,1420,1421.5,1418.5,1419.25,56709
20121201|2012-10-22 14:00,22,1419.25,1423.5,1417.75,1423.25,80998
20121201|2012-10-22 14:30,22,1423.25,1429.75,1421.75,1428.25,188947
20121201|2012-10-22 15:00,22,1428.25,1431,1428,1430.5,73712
20121201|2012-10-22 15:30,23,1430.75,1432.5,1430.5,1432.25,11426
20121201|2012-10-22 16:00,23,1432,1432.5,1431.5,1431.75,2186
20121201|2012-10-22 17:00,23,1432,1432,1431,1431.5,1646
20121201|2012-10-22 17:30,23,1431.5,1432,1431.25,1431.25,1230
20121201|2012-10-22 18:00,23,1431.25,1433.25,1430.75,1432.75,4254
20121201|2012-10-22 18:30,23,1432.5,1433.25,1432.25,1432.75,2869
20121201|2012-10-22 19:00,23,1432.75,1432.75,1430.25,1431,6206
20121201|2012-10-22 19:30,23,1431,1431,1429.75,1429.75,3099
20121201|2012-10-22 20:00,23,1429.75,1430.5,1429,1429.25,4086
20121201|2012-10-22 20:30,23,1429.5,1430.25,1429,1429.25,2522
20121201|2012-10-22 21:00,23,1429.25,1429.75,1429,1429.25,1219
20121201|2012-10-22 21:30,23,1429.25,1430.25,1429,1430,1530
20121201|2012-10-22 22:00,23,1430,1430,1429,1429.5,1562
20121201|2012-10-22 22:30,23,1429.5,1429.5,1428.25,1429,3944
20121201|2012-10-22 23:00,23,1429,1429.25,1428.25,1428.5,1723
20121201|2012-10-22 23:30,23,1428.5,1429.25,1428.25,1428.75,1349
20121201|2012-10-23 00:00,23,1428.75,1428.75,1428,1428.25,1645
20121201|2012-10-23 00:30,23,1428.25,1428.5,1427.5,1427.75,2368
20121201|2012-10-23 01:00,23,1427.75,1428,1426.75,1427.25,5810
20121201|2012-10-23 01:30,23,1427.25,1427.25,1425.75,1426.5,4767
20121201|2012-10-23 02:00,23,1426.5,1427,1423.25,1423.25,18039
20121201|2012-10-23 02:30,23,1423.25,1423.5,1419.25,1420.5,31933
20121201|2012-10-23 03:00,23,1420.5,1421,1419.25,1420.5,16949
20121201|2012-10-23 03:30,23,1420.75,1421,1420,1420.25,9861
20121201|2012-10-23 04:00,23,1420,1421.75,1418.75,1420.25,14090
20121201|2012-10-23 04:30,23,1420.5,1421,1418.5,1420.75,16453
20121201|2012-10-23 05:00,23,1420.75,1421.25,1418.25,1418.5,18196
20121201|2012-10-23 05:30,23,1418.5,1418.5,1411,1413.25,61086
20121201|2012-10-23 06:00,23,1413.25,1415.75,1413,1415.5,26246
20121201|2012-10-23 06:30,23,1415.5,1416.75,1414,1415,22412
20121201|2012-10-23 07:00,23,1415,1415.25,1412.25,1413,28657
20121201|2012-10-23 07:30,23,1413,1413.75,1411,1413.25,45359
20121201|2012-10-23 08:00,23,1413.25,1414.25,1411.75,1412.5,36166
20121201|2012-10-23 08:30,23,1412.25,1413.25,1407.5,1409.75,215602
20121201|2012-10-23 09:00,23,1409.5,1412,1406,1407,196116
20121201|2012-10-23 09:30,23,1407,1407,1402,1405.5,218218
20121201|2012-10-23 10:00,23,1405.75,1407.5,1404.75,1406.5,123839
20121201|2012-10-23 10:30,23,1406.5,1406.75,1403.5,1406.25,88033
20121201|2012-10-23 11:00,23,1406.5,1409,1405,1408,73166
20121201|2012-10-23 11:30,23,1408,1410.75,1408,1409.75,80519
20121201|2012-10-23 12:00,23,1410,1412.5,1409,1410,81076
20121201|2012-10-23 12:30,23,1410,1411.5,1408.25,1410.75,67544
20121201|2012-10-23 13:00,23,1410.75,1412.5,1406.5,1409.5,117693
20121201|2012-10-23 13:30,23,1409.25,1413.75,1408.25,1412.5,81210
20121201|2012-10-23 14:00,23,1412.5,1414.5,1410.25,1410.25,104503
20121201|2012-10-23 14:30,23,1410.5,1411.25,1406.75,1407.75,228396
20121201|2012-10-23 15:00,23,1407.75,1408,1405.75,1406.25,122237
20121201|2012-10-23 15:30,24,1406.5,1408.5,1406.25,1408.5,9874
20121201|2012-10-23 16:00,24,1408.5,1408.75,1408,1408.5,2578
20121201|2012-10-23 17:00,24,1408.25,1408.75,1408.25,1408.5,804
20121201|2012-10-23 17:30,24,1408.75,1409,1408.25,1408.25,1003
20121201|2012-10-23 18:00,24,1408.25,1408.75,1408,1408.25,1347
20121201|2012-10-23 18:30,24,1408.5,1409.5,1408.25,1409,2070
20121201|2012-10-23 19:00,24,1409,1410.75,1409,1410.25,5155
20121201|2012-10-23 19:30,24,1410.25,1411,1410,1411,3377
20121201|2012-10-23 20:00,24,1410.75,1411.5,1410.5,1411.25,2757
20121201|2012-10-23 20:30,24,1411.25,1412.75,1410.75,1411.5,7290
20121201|2012-10-23 21:00,24,1411.5,1413.5,1411.5,1413,5028
20121201|2012-10-23 21:30,24,1413,1413.25,1411.5,1411.75,2461
20121201|2012-10-23 22:00,24,1412,1413.5,1411.75,1413.25,2980
20121201|2012-10-23 22:30,24,1413.25,1414,1413.25,1413.75,3892
20121201|2012-10-23 23:00,24,1413.75,1414.75,1413.75,1414.25,3286
20121201|2012-10-23 23:30,24,1414.25,1414.5,1413.5,1413.5,2108
20121201|2012-10-24 00:00,24,1413.75,1414,1411.5,1411.5,3144
20121201|2012-10-24 00:30,24,1411.5,1411.75,1411.25,1411.75,2983
20121201|2012-10-24 01:00,24,1411.5,1412.25,1410.5,1411.75,4800
20121201|2012-10-24 01:30,24,1412,1412.5,1411,1411,2051
20121201|2012-10-24 02:00,24,1411,1412.5,1410.25,1410.5,17984
20121201|2012-10-24 02:30,24,1410.75,1411.25,1408,1409.25,18814
20121201|2012-10-24 03:00,24,1409.25,1409.5,1404.75,1406.75,37310
20121201|2012-10-24 03:30,24,1407,1411,1406.75,1410,22373
20121201|2012-10-24 04:00,24,1410,1411.5,1409.25,1410,13728
20121201|2012-10-24 04:30,24,1410,1410.75,1409.5,1410.25,7572
20121201|2012-10-24 05:00,24,1410.25,1412.25,1409.5,1412,13869
20121201|2012-10-24 05:30,24,1411.75,1412.5,1410.5,1410.75,10804
20121201|2012-10-24 06:00,24,1410.5,1411,1408.75,1410,12617
20121201|2012-10-24 06:30,24,1410,1412,1409.75,1411.5,17871
20121201|2012-10-24 07:00,24,1411.5,1413.5,1411.25,1412.75,23595
20121201|2012-10-24 07:30,24,1413,1413.25,1411.25,1413,17190
20121201|2012-10-24 08:00,24,1413.25,1415,1412.75,1413.25,42007
20121201|2012-10-24 08:30,24,1413,1414.75,1409.5,1411.25,167388
20121201|2012-10-24 09:00,24,1411,1412.25,1407.5,1408.75,179229
20121201|2012-10-24 09:30,24,1408.5,1412,1407.5,1410.5,167223
20121201|2012-10-24 10:00,24,1410.5,1412,1408,1409.75,74203
20121201|2012-10-24 10:30,24,1409.75,1410.25,1406.5,1407,72570
20121201|2012-10-24 11:00,24,1406.75,1408.5,1406.25,1408.25,60008
20121201|2012-10-24 11:30,24,1408.25,1410.75,1408,1410.5,53140
20121201|2012-10-24 12:00,24,1410.25,1411,1408.75,1410,28878
20121201|2012-10-24 12:30,24,1409.75,1410,1408.75,1409.25,29118
20121201|2012-10-24 13:00,24,1409.25,1411.25,1405,1410.5,96353
20121201|2012-10-24 13:30,24,1410.5,1411,1406.5,1406.5,80374
20121201|2012-10-24 14:00,24,1406.5,1407.75,1402.25,1405,128167
20121201|2012-10-24 14:30,24,1404.75,1405,1401.75,1404,163280
20121201|2012-10-24 15:00,24,1404,1406,1403.25,1405.75,74668
20121201|2012-10-24 15:30,25,1406.25,1407.5,1406,1406.75,9551
20121201|2012-10-24 16:00,25,1406.75,1407,1406.75,1407,2034
20121201|2012-10-24 17:00,25,1407,1407.25,1406.5,1406.5,2303
20121201|2012-10-24 17:30,25,1406.5,1406.75,1405.25,1406,3606
20121201|2012-10-24 18:00,25,1406,1406.25,1405.25,1405.25,1738
20121201|2012-10-24 18:30,25,1405.25,1405.5,1405,1405.25,1868
20121201|2012-10-24 19:00,25,1405,1406.75,1404.5,1406.5,2855
20121201|2012-10-24 19:30,25,1406.5,1408,1406.5,1407,2466
20121201|2012-10-24 20:00,25,1407.25,1408.25,1406.75,1408,2377
20121201|2012-10-24 20:30,25,1407.75,1408.25,1406.75,1408,2227
20121201|2012-10-24 21:00,25,1408,1410.75,1408,1410.5,5933
20121201|2012-10-24 21:30,25,1410.75,1411.5,1409.25,1409.5,4067
20121201|2012-10-24 22:00,25,1409.5,1409.75,1408.5,1409.5,1660
20121201|2012-10-24 22:30,25,1409.5,1410.25,1409.25,1409.25,1578
20121201|2012-10-24 23:00,25,1409.25,1409.75,1408,1408.5,2647
20121201|2012-10-24 23:30,25,1408.25,1408.5,1407.75,1407.75,1108
20121201|2012-10-25 00:00,25,1408,1409.75,1407.75,1409,1802
20121201|2012-10-25 00:30,25,1409.25,1411,1408.75,1410.75,2875
20121201|2012-10-25 01:00,25,1411,1412,1409.5,1410,8916
20121201|2012-10-25 01:30,25,1410,1410,1407.75,1408.5,4500
20121201|2012-10-25 02:00,25,1408.5,1411,1407.75,1409.75,16989
20121201|2012-10-25 02:30,25,1410,1413.25,1409.5,1412.25,18579
20121201|2012-10-25 03:00,25,1412.5,1414.75,1412.25,1413.5,18474
20121201|2012-10-25 03:30,25,1413.5,1414.5,1412.25,1413.25,12926
20121201|2012-10-25 04:00,25,1413.25,1414,1412.25,1413.75,10776
20121201|2012-10-25 04:30,25,1413.75,1414.75,1412.5,1412.5,8366
20121201|2012-10-25 05:00,25,1412.75,1413.5,1411.25,1411.75,11585
20121201|2012-10-25 05:30,25,1412,1412.5,1411.25,1412.5,6376
20121201|2012-10-25 06:00,25,1412.5,1414,1412.25,1413.75,10674
20121201|2012-10-25 06:30,25,1413.5,1414.25,1412.5,1413.25,14389
20121201|2012-10-25 07:00,25,1413.25,1414.25,1412.5,1414,16474
20121201|2012-10-25 07:30,25,1414.25,1415.75,1411.5,1413,35900
20121201|2012-10-25 08:00,25,1413.25,1415,1412.75,1414,24387
20121201|2012-10-25 08:30,25,1414.25,1416.75,1411.75,1413,215904
20121201|2012-10-25 09:00,25,1412.75,1414,1410,1410.75,218157
20121201|2012-10-25 09:30,25,1411,1411,1405.75,1407.75,160557
20121201|2012-10-25 10:00,25,1408,1409.25,1403.5,1404.25,123232
20121201|2012-10-25 10:30,25,1404.5,1405.5,1399.5,1402.75,170777
20121201|2012-10-25 11:00,25,1402.75,1403.5,1401.25,1402.75,51743
20121201|2012-10-25 11:30,25,1402.75,1406.75,1401,1406.5,79760
20121201|2012-10-25 12:00,25,1406.75,1408.5,1405.25,1407.75,60796
20121201|2012-10-25 12:30,25,1407.75,1408.25,1405.25,1407.25,43748
20121201|2012-10-25 13:00,25,1407.5,1407.75,1404.5,1406.5,44578
20121201|2012-10-25 13:30,25,1406.5,1409,1406,1406.5,45336
20121201|2012-10-25 14:00,25,1406.25,1407,1404.25,1405.25,60848
20121201|2012-10-25 14:30,25,1405.25,1408.5,1404.5,1408,121779
20121201|2012-10-25 15:00,25,1408,1409.25,1404.5,1408.75,74726
20121201|2012-10-25 15:30,26,1409.75,1411,1397,1406.25,87947
20121201|2012-10-25 16:00,26,1406.25,1408,1402.75,1405.5,18725
20121201|2012-10-25 17:00,26,1405.25,1407.25,1404.25,1407,4693
20121201|2012-10-25 17:30,26,1407,1407.25,1406,1406.5,1384
20121201|2012-10-25 18:00,26,1406.5,1406.75,1404.25,1405.5,2406
20121201|2012-10-25 18:30,26,1405.5,1407,1404.75,1406.75,1808
20121201|2012-10-25 19:00,26,1406.5,1406.75,1403.75,1403.75,5359
20121201|2012-10-25 19:30,26,1403.75,1404.75,1403.25,1404.25,3490
20121201|2012-10-25 20:00,26,1404,1404.5,1403,1403.75,3260
20121201|2012-10-25 20:30,26,1403.75,1404.25,1402.75,1403,3124
20121201|2012-10-25 21:00,26,1403,1404.25,1402.5,1402.5,2737
20121201|2012-10-25 21:30,26,1402.5,1402.75,1401.5,1401.75,3154
20121201|2012-10-25 22:00,26,1401.75,1401.75,1399.5,1399.75,4617
20121201|2012-10-25 22:30,26,1399.75,1399.75,1397,1398,7802
20121201|2012-10-25 23:00,26,1398,1398.25,1397,1397.75,3659
20121201|2012-10-25 23:30,26,1398,1398.25,1396.5,1397,3592
20121201|2012-10-26 00:00,26,1397,1397.5,1394.5,1397,12138
20121201|2012-10-26 00:30,26,1397.25,1398,1396,1396.5,6055
20121201|2012-10-26 01:00,26,1396.25,1399.25,1396.25,1398,9139
20121201|2012-10-26 01:30,26,1397.75,1400.75,1397.75,1398.75,7956
20121201|2012-10-26 02:00,26,1398.75,1401.5,1398.25,1400.5,18607
20121201|2012-10-26 02:30,26,1400.5,1400.5,1397.75,1398.75,16996
20121201|2012-10-26 03:00,26,1398.75,1399,1396.5,1398.25,15122
20121201|2012-10-26 03:30,26,1398.25,1400.75,1397.75,1398.5,14344
20121201|2012-10-26 04:00,26,1398.25,1400,1397.5,1398,13489
20121201|2012-10-26 04:30,26,1398.25,1398.75,1397.25,1397.75,11620
20121201|2012-10-26 05:00,26,1397.5,1397.75,1396.25,1397.25,11767
20121201|2012-10-26 05:30,26,1397.25,1397.75,1395.75,1397,16868
20121201|2012-10-26 06:00,26,1396.75,1398.5,1396.25,1397.75,17153
20121201|2012-10-26 06:30,26,1397.75,1400.5,1396.75,1400,25983
20121201|2012-10-26 07:00,26,1400,1403.25,1399.75,1402,35482
20121201|2012-10-26 07:30,26,1402.5,1409.25,1401.75,1407.25,107177
20121201|2012-10-26 08:00,26,1407.5,1408,1405.25,1407,46291
20121201|2012-10-26 08:30,26,1406.75,1411.75,1405.75,1405.75,208647
20121201|2012-10-26 09:00,26,1405.75,1409.5,1404,1404,239609
20121201|2012-10-26 09:30,26,1404.25,1406.25,1400.25,1402,143483
20121201|2012-10-26 10:00,26,1402,1404.75,1400.5,1404.25,81396
20121201|2012-10-26 10:30,26,1404.25,1405.5,1401.25,1401.75,78234
20121201|2012-10-26 11:00,26,1401.75,1402,1397.5,1401.5,109628
20121201|2012-10-26 11:30,26,1401.5,1403.25,1398.75,1403,65288
20121201|2012-10-26 12:00,26,1403,1403.5,1400.25,1403,47801
20121201|2012-10-26 12:30,26,1403,1407.75,1402.25,1406.25,83948
20121201|2012-10-26 13:00,26,1406.5,1407.75,1405,1407,43915
20121201|2012-10-26 13:30,26,1407.25,1409.75,1406.5,1407.5,68094
20121201|2012-10-26 14:00,26,1407.5,1411.5,1407.25,1411.25,68886
20121201|2012-10-26 14:30,26,1411,1412.25,1405.5,1406.75,173263
20121201|2012-10-26 15:00,26,1407,1408,1406.25,1407.5,74353
20121201|2012-10-28 17:00,29,1406.25,1407,1405.25,1406,3747
20121201|2012-10-28 17:30,29,1406,1406.25,1402.75,1402.75,3289
20121201|2012-10-28 18:00,29,1403,1403.5,1401.25,1401.5,4123
20121201|2012-10-28 18:30,29,1401.5,1403.5,1401.5,1403,1727
20121201|2012-10-28 19:00,29,1403,1405.25,1403,1404.5,3383
20121201|2012-10-28 19:30,29,1404.5,1404.75,1402.75,1403,3165
20121201|2012-10-28 20:00,29,1403.25,1405,1403,1404.5,3235
20121201|2012-10-28 20:30,29,1404.75,1405,1404,1404.75,2057
20121201|2012-10-28 21:00,29,1405,1406.25,1404.5,1404.5,3353
20121201|2012-10-28 21:30,29,1404.5,1406,1404.5,1405.5,1007
20121201|2012-10-28 22:00,29,1405.5,1405.75,1402.75,1402.75,2905
20121201|2012-10-28 22:30,29,1402.75,1404.25,1402,1404,3135
20121201|2012-10-28 23:00,29,1403.75,1404,1401.5,1402.25,2379
20121201|2012-10-28 23:30,29,1402.25,1402.75,1401.25,1401.5,2384
20121201|2012-10-29 00:00,29,1401.5,1402.25,1400.5,1402,3218
20121201|2012-10-29 00:30,29,1402,1403.5,1402,1402.75,1602
20121201|2012-10-29 01:00,29,1402.75,1403.5,1402.75,1403,767
20121201|2012-10-29 01:30,29,1403.25,1404.25,1403,1403.25,1464
20121201|2012-10-29 02:00,29,1403.25,1403.5,1401,1401.25,4378
20121201|2012-10-29 02:30,29,1401.5,1402.75,1401.5,1402,2341
20121201|2012-10-29 03:00,29,1402,1402,1399.75,1400.75,12271
20121201|2012-10-29 03:30,29,1400.75,1401,1399.5,1400,8989
20121201|2012-10-29 04:00,29,1400,1401.25,1399.75,1400.25,8176
20121201|2012-10-29 04:30,29,1400.5,1400.5,1398.75,1399.25,8723
20121201|2012-10-29 05:00,29,1399,1399.25,1398.25,1398.75,7720
20121201|2012-10-29 05:30,29,1398.75,1399.5,1398.75,1399,5430
20121201|2012-10-29 06:00,29,1399,1399.25,1397,1397.5,10381
20121201|2012-10-29 06:30,29,1397.25,1398.75,1397,1398.25,15286
20121201|2012-10-29 07:00,29,1398.25,1399.25,1397.5,1397.75,11502
20121201|2012-10-29 07:30,29,1397.75,1401.5,1397.75,1400.25,21645
20121201|2012-10-29 08:00,29,1400.25,1403.25,1399.5,1402.75,17759
20121201|2012-10-29 17:00,30,1399.25,1400,1396.5,1398.75,7572
20121201|2012-10-29 17:30,30,1398.75,1399,1397.25,1397.75,1474
20121201|2012-10-29 18:00,30,1397.75,1400.5,1397.5,1400,2483
20121201|2012-10-29 18:30,30,1400.25,1401.5,1399.25,1399.75,3016
20121201|2012-10-29 19:00,30,1399.5,1400.5,1398.25,1400.25,2186
20121201|2012-10-29 19:30,30,1400.5,1401.5,1400,1400.25,2288
20121201|2012-10-29 20:00,30,1400.5,1400.5,1399,1399.5,3737
20121201|2012-10-29 20:30,30,1399.5,1399.5,1396.25,1397.25,4066
20121201|2012-10-29 21:00,30,1397.5,1398.5,1396.25,1398.5,2929
20121201|2012-10-29 21:30,30,1398.25,1398.75,1397.25,1397.5,2378
20121201|2012-10-29 22:00,30,1397.5,1398.25,1395.25,1396,5426
20121201|2012-10-29 22:30,30,1395.75,1396.75,1393,1396.5,8903
20121201|2012-10-29 23:00,30,1396.5,1398.75,1396.25,1398.25,3128
20121201|2012-10-29 23:30,30,1398,1399,1398,1399,1214
20121201|2012-10-30 00:00,30,1399,1400.5,1399,1399.75,3246
20121201|2012-10-30 00:30,30,1399.75,1400.5,1397.25,1398,3151
20121201|2012-10-30 01:00,30,1397.75,1398.75,1397.25,1398.5,1826
20121201|2012-10-30 01:30,30,1398.75,1400.25,1398.5,1399.75,1496
20121201|2012-10-30 02:00,30,1399.5,1402.75,1399.5,1402.5,6211
20121201|2012-10-30 02:30,30,1402.5,1402.75,1401.5,1402.25,3995
20121201|2012-10-30 03:00,30,1402.25,1407.5,1402.25,1407.25,18272
20121201|2012-10-30 03:30,30,1407.25,1407.75,1405.5,1406.25,7816
20121201|2012-10-30 04:00,30,1406.5,1406.75,1405.25,1405.5,7250
20121201|2012-10-30 04:30,30,1405.75,1406,1404.5,1405.5,4620
20121201|2012-10-30 05:00,30,1405.5,1406.5,1404.75,1405.5,4432
20121201|2012-10-30 05:30,30,1405.5,1406.5,1405.25,1406.25,2948
20121201|2012-10-30 06:00,30,1406.25,1408.75,1406.25,1407,12561
20121201|2012-10-30 06:30,30,1407,1407.75,1405.25,1405.5,10035
20121201|2012-10-30 07:00,30,1405.5,1406.5,1405.25,1406,7851
20121201|2012-10-30 07:30,30,1406,1408.5,1405.25,1408,12665
20121201|2012-10-30 08:00,30,1408,1412.25,1407.25,1411.25,18979
20121201|2012-10-30 17:00,31,1412.5,1412.5,1409.75,1410,6911
20121201|2012-10-30 17:30,31,1410,1411,1410,1411,1374
20121201|2012-10-30 18:00,31,1411,1411,1410,1410.25,2431
20121201|2012-10-30 18:30,31,1410.25,1411.5,1410,1410.75,1687
20121201|2012-10-30 19:00,31,1411,1411.25,1409,1409,3534
20121201|2012-10-30 19:30,31,1409.25,1411.25,1409,1410.75,2659
20121201|2012-10-30 20:00,31,1410.75,1411.5,1409.75,1411.5,2715
20121201|2012-10-30 20:30,31,1411.5,1411.75,1409.75,1410.25,1448
20121201|2012-10-30 21:00,31,1410.25,1410.75,1409.5,1409.75,954
20121201|2012-10-30 21:30,31,1409.75,1410.25,1409.5,1409.5,971
20121201|2012-10-30 22:00,31,1409.75,1410,1408.75,1409.25,1485
20121201|2012-10-30 22:30,31,1409,1410,1409,1409.5,727
20121201|2012-10-30 23:00,31,1409.75,1409.75,1408.75,1409.5,700
20121201|2012-10-30 23:30,31,1409.5,1410,1409.25,1409.75,721
20121201|2012-10-31 00:00,31,1409.5,1409.75,1408.75,1409,997
20121201|2012-10-31 00:30,31,1409,1409,1408,1408.75,1527
20121201|2012-10-31 01:00,31,1408.5,1409,1408.25,1408.5,1311
20121201|2012-10-31 01:30,31,1408.5,1409.25,1407.75,1409,1311
20121201|2012-10-31 02:00,31,1409,1411.75,1409,1411.5,5299
20121201|2012-10-31 02:30,31,1411.5,1414,1411.25,1413.5,8648
20121201|2012-10-31 03:00,31,1413.75,1417.5,1413,1416.75,27874
20121201|2012-10-31 03:30,31,1417,1417.5,1416,1416.5,12677
20121201|2012-10-31 04:00,31,1416.25,1418.25,1415.75,1417.25,13389
20121201|2012-10-31 04:30,31,1417.25,1417.5,1416.5,1416.75,8678
20121201|2012-10-31 05:00,31,1416.75,1417.5,1416.25,1416.75,9317
20121201|2012-10-31 05:30,31,1416.5,1417.5,1416,1416.75,10167
20121201|2012-10-31 06:00,31,1416.75,1416.75,1415,1416.25,14369
20121201|2012-10-31 06:30,31,1416,1416.75,1415,1415.75,13419
20121201|2012-10-31 07:00,31,1415.5,1415.5,1413.5,1413.75,21784
20121201|2012-10-31 07:30,31,1414,1414.75,1413.25,1413.75,20197
20121201|2012-10-31 08:00,31,1413.75,1413.75,1412,1412.5,38310
20121201|2012-10-31 08:30,31,1412.5,1414.5,1409.5,1411.75,207286
20121201|2012-10-31 09:00,31,1411.5,1412.5,1409,1410.5,102559
20121201|2012-10-31 09:30,31,1410.75,1410.75,1405.75,1406.75,122245
20121201|2012-10-31 10:00,31,1406.75,1406.75,1402.5,1405.5,157965
20121201|2012-10-31 10:30,31,1405.5,1407.25,1404.25,1405,101920
20121201|2012-10-31 11:00,31,1404.75,1405,1401.25,1401.5,88957
20121201|2012-10-31 11:30,31,1401.5,1403.75,1400.5,1403.25,109715
20121201|2012-10-31 12:00,31,1403.5,1404.25,1401.75,1404,45068
20121201|2012-10-31 12:30,31,1403.75,1404.75,1402.75,1404,22550
20121201|2012-10-31 13:00,31,1404,1407,1404,1405.75,44061
20121201|2012-10-31 13:30,31,1406,1406.75,1404,1404.5,41628
20121201|2012-10-31 14:00,31,1404.75,1409.75,1403.25,1409.25,91745
20121201|2012-10-31 14:30,31,1409.25,1409.25,1406,1406,185643
20121201|2012-10-31 15:00,31,1406,1406.5,1401.75,1401.75,121676
20121201|2012-10-31 15:30,1,1402,1402.75,1401.25,1401.75,8110
20121201|2012-10-31 16:00,1,1401.75,1402.25,1401,1401.25,3790
20121201|2012-10-31 17:00,1,1401.5,1402,1400.5,1402,3131
20121201|2012-10-31 17:30,1,1401.75,1402.75,1401.75,1402.5,1580
20121201|2012-10-31 18:00,1,1402.5,1403.25,1402.25,1402.5,1350
20121201|2012-10-31 18:30,1,1403,1403,1401.75,1402.25,1457
20121201|2012-10-31 19:00,1,1402.25,1403,1402,1402.75,1889
20121201|2012-10-31 19:30,1,1402.75,1403,1402,1402.75,1994
20121201|2012-10-31 20:00,1,1402.75,1403.5,1398.5,1399.5,8832
20121201|2012-10-31 20:30,1,1399.75,1403.25,1399,1402.5,5346
20121201|2012-10-31 21:00,1,1402.5,1403,1401,1402.75,3074
20121201|2012-10-31 21:30,1,1402.75,1404.25,1402.75,1404,2943
20121201|2012-10-31 22:00,1,1403.75,1405.25,1403.75,1404.75,3340
20121201|2012-10-31 22:30,1,1404.75,1404.75,1403,1403.25,2283
20121201|2012-10-31 23:00,1,1403.25,1404.25,1402.25,1402.5,2379
20121201|2012-10-31 23:30,1,1402.25,1403.5,1401.75,1402,1991
20121201|2012-11-01 00:00,1,1402,1402.25,1400.5,1400.75,5092
20121201|2012-11-01 00:30,1,1401,1402.25,1400.75,1402,2301
20121201|2012-11-01 01:00,1,1402,1403.25,1401.25,1403.25,2117
20121201|2012-11-01 01:30,1,1403.25,1403.5,1402.75,1403.25,1501
20121201|2012-11-01 02:00,1,1403.25,1403.75,1401.25,1402.25,5706
20121201|2012-11-01 02:30,1,1402,1402.5,1400.25,1402,3917
20121201|2012-11-01 03:00,1,1401.75,1405,1401,1403.75,14884
20121201|2012-11-01 03:30,1,1404,1404.25,1402.75,1403.25,10968
20121201|2012-11-01 04:00,1,1403.25,1403.75,1401.25,1401.75,10293
20121201|2012-11-01 04:30,1,1401.75,1403.25,1401,1402.75,7129
20121201|2012-11-01 05:00,1,1402.75,1405.75,1402.25,1404.75,15492
20121201|2012-11-01 05:30,1,1404.75,1406,1404.75,1405.5,7778
20121201|2012-11-01 06:00,1,1405.5,1406.5,1405,1405.75,14433
20121201|2012-11-01 06:30,1,1405.75,1408,1405.25,1407.5,22208
20121201|2012-11-01 07:00,1,1407.25,1407.75,1405.75,1406.25,34642
20121201|2012-11-01 07:30,1,1406.5,1410,1406.5,1408.25,44950
20121201|2012-11-01 08:00,1,1408.5,1410.25,1407.25,1410.25,31567
20121201|2012-11-01 08:30,1,1410,1416.75,1409,1415.5,186491
20121201|2012-11-01 09:00,1,1415.5,1421.25,1415.5,1419.5,202863
20121201|2012-11-01 09:30,1,1419.5,1423.5,1419.25,1421.75,108409
20121201|2012-11-01 10:00,1,1421.75,1422.75,1419.5,1421,116964
20121201|2012-11-01 10:30,1,1421,1424,1420.75,1422.25,88777
20121201|2012-11-01 11:00,1,1422.25,1423.25,1421.5,1422.5,59820
20121201|2012-11-01 11:30,1,1422.25,1423,1420,1420.5,79029
20121201|2012-11-01 12:00,1,1420.75,1420.75,1419,1419.75,49241
20121201|2012-11-01 12:30,1,1419.5,1421.25,1419,1419.5,38322
20121201|2012-11-01 13:00,1,1419.5,1421.75,1418.5,1420.5,52229
20121201|2012-11-01 13:30,1,1420.75,1423,1419.5,1422.25,54622
20121201|2012-11-01 14:00,1,1422.25,1423.25,1420.5,1421.25,44358
20121201|2012-11-01 14:30,1,1421.25,1423,1419.75,1422.5,156478
20121201|2012-11-01 15:00,1,1422.5,1425,1422,1423.5,113014
20121201|2012-11-01 15:30,2,1423.25,1425.5,1423,1424.75,9918
20121201|2012-11-01 16:00,2,1424.5,1425,1423.5,1423.5,2301
20121201|2012-11-01 17:00,2,1423.75,1423.75,1423.25,1423.5,1366
20121201|2012-11-01 17:30,2,1423.5,1424.25,1423,1423.25,1430
20121201|2012-11-01 18:00,2,1423.25,1423.75,1423,1423.5,1667
20121201|2012-11-01 18:30,2,1423.25,1423.75,1422.75,1423.75,1524
20121201|2012-11-01 19:00,2,1423.5,1423.75,1422.25,1422.75,2992
20121201|2012-11-01 19:30,2,1422.75,1423.75,1422.25,1422.5,3184
20121201|2012-11-01 20:00,2,1422.5,1423.25,1422.5,1422.75,2271
20121201|2012-11-01 20:30,2,1422.75,1424.5,1422.5,1424,3051
20121201|2012-11-01 21:00,2,1424,1424.25,1423.25,1424,2528
20121201|2012-11-01 21:30,2,1424,1424.25,1422.5,1422.5,2657
20121201|2012-11-01 22:00,2,1422.5,1423.5,1422.25,1422.75,2609
20121201|2012-11-01 22:30,2,1422.75,1422.75,1422,1422.25,1965
20121201|2012-11-01 23:00,2,1422,1422.75,1422,1422.5,1040
20121201|2012-11-01 23:30,2,1422.25,1422.75,1421.75,1421.75,1299
20121201|2012-11-02 00:00,2,1421.75,1422.5,1421.5,1422.25,2165
20121201|2012-11-02 00:30,2,1422.25,1422.25,1421.5,1422.25,1658
20121201|2012-11-02 01:00,2,1422,1423,1421.75,1421.75,1622
20121201|2012-11-02 01:30,2,1421.75,1423,1421.75,1422.25,1267
20121201|2012-11-02 02:00,2,1422.25,1422.75,1421.5,1421.75,4255
20121201|2012-11-02 02:30,2,1421.75,1423.25,1421.25,1423,5144
20121201|2012-11-02 03:00,2,1423,1423.25,1421.25,1422.5,12695
20121201|2012-11-02 03:30,2,1422.5,1422.75,1420.75,1420.75,11140
20121201|2012-11-02 04:00,2,1420.75,1421.75,1420.25,1421.5,12757
20121201|2012-11-02 04:30,2,1421.5,1421.75,1420.75,1421.5,6021
20121201|2012-11-02 05:00,2,1421.25,1424,1421.25,1423.25,11821
20121201|2012-11-02 05:30,2,1423.25,1424,1422.75,1423.5,4564
20121201|2012-11-02 06:00,2,1423.5,1424,1423,1423.75,15198
20121201|2012-11-02 06:30,2,1423.5,1424,1423.25,1423.5,9975
20121201|2012-11-02 07:00,2,1423.5,1425,1422,1423.5,25434
20121201|2012-11-02 07:30,2,1423.5,1431.5,1420.25,1430.25,146342
20121201|2012-11-02 08:00,2,1430.25,1431.25,1428.5,1430.5,50717
20121201|2012-11-02 08:30,2,1430.75,1430.75,1423.75,1425.75,200907
20121201|2012-11-02 09:00,2,1426,1426.5,1419.75,1421,183320
20121201|2012-11-02 09:30,2,1421.25,1423.25,1419,1420,132242
20121201|2012-11-02 10:00,2,1420.25,1421.5,1418.5,1421,158509
20121201|2012-11-02 10:30,2,1420.75,1422.25,1419,1421.25,99143
20121201|2012-11-02 11:00,2,1421.25,1421.75,1419.5,1421,77641
20121201|2012-11-02 11:30,2,1421.25,1422.5,1420,1420.5,44532
20121201|2012-11-02 12:00,2,1420.75,1421.5,1419,1419.75,40324
20121201|2012-11-02 12:30,2,1419.5,1420.75,1417,1417.5,66252
20121201|2012-11-02 13:00,2,1417.25,1417.5,1415,1416.75,74096
20121201|2012-11-02 13:30,2,1416.5,1416.5,1411,1413.25,104104
20121201|2012-11-02 14:00,2,1413.25,1414.25,1411.75,1412.5,73671
20121201|2012-11-02 14:30,2,1412.5,1412.5,1407.75,1409.25,235591
20121201|2012-11-02 15:00,2,1409.25,1409.25,1405,1405.5,144604
20121201|2012-11-04 17:00,5,1402.75,1405.75,1402.5,1404.75,12801
20121201|2012-11-04 17:30,5,1404.75,1405,1403.25,1403.5,2629
20121201|2012-11-04 18:00,5,1403.5,1406.75,1403.5,1406.5,5220
20121201|2012-11-04 18:30,5,1406.5,1408.25,1406.5,1407.5,4509
20121201|2012-11-04 19:00,5,1407.5,1408.25,1407.25,1407.75,2664
20121201|2012-11-04 19:30,5,1407.75,1409.5,1407.5,1408.75,3828
20121201|2012-11-04 20:00,5,1408.5,1409,1408,1408.5,1831
20121201|2012-11-04 20:30,5,1408.5,1408.75,1406.5,1406.75,2681
20121201|2012-11-04 21:00,5,1406.5,1407.5,1406.25,1407.25,1332
20121201|2012-11-04 21:30,5,1407,1408,1407,1407.5,996
20121201|2012-11-04 22:00,5,1407.5,1408.5,1407.5,1408,1218
20121201|2012-11-04 22:30,5,1407.75,1408.5,1407.75,1408.25,878
20121201|2012-11-04 23:00,5,1408,1409,1407.75,1408.75,1576
20121201|2012-11-04 23:30,5,1409,1409.25,1408.25,1408.5,1161
20121201|2012-11-05 00:00,5,1408.5,1408.75,1407.5,1407.75,1452
20121201|2012-11-05 00:30,5,1407.75,1408,1407.5,1408,671
20121201|2012-11-05 01:00,5,1407.75,1408.75,1407.25,1407.75,2002
20121201|2012-11-05 01:30,5,1408,1408.75,1406,1406.5,4838
20121201|2012-11-05 02:00,5,1406.5,1407.5,1403.75,1404.25,18477
20121201|2012-11-05 02:30,5,1404,1407.5,1403.75,1405.5,11558
20121201|2012-11-05 03:00,5,1405.25,1406,1404.75,1405.75,7616
20121201|2012-11-05 03:30,5,1405.5,1406.75,1404.5,1404.5,6002
20121201|2012-11-05 04:00,5,1404.5,1405,1403.75,1404.5,5650
20121201|2012-11-05 04:30,5,1404.5,1407,1404.5,1406.75,12149
20121201|2012-11-05 05:00,5,1406.75,1407.75,1405,1405.25,9336
20121201|2012-11-05 05:30,5,1405.25,1406.75,1404.5,1406.25,7857
20121201|2012-11-05 06:00,5,1406,1406.25,1404,1404.75,9079
20121201|2012-11-05 06:30,5,1404.5,1404.75,1403,1404.5,12039
20121201|2012-11-05 07:00,5,1404.5,1405.25,1403.25,1403.75,14348
20121201|2012-11-05 07:30,5,1404,1407.5,1403.75,1406.75,26890
20121201|2012-11-05 08:00,5,1406.75,1407.5,1405.75,1407.25,21110
20121201|2012-11-05 08:30,5,1407,1407.75,1403,1405,167439
20121201|2012-11-05 09:00,5,1404.75,1406.5,1403,1405,107613
20121201|2012-11-05 09:30,5,1405,1410.25,1404.25,1409.75,136931
20121201|2012-11-05 10:00,5,1409.75,1411,1408.5,1409.25,96906
20121201|2012-11-05 10:30,5,1409.25,1409.25,1407,1408,60378
20121201|2012-11-05 11:00,5,1408.25,1408.75,1406.75,1407,43104
20121201|2012-11-05 11:30,5,1407,1407,1404.75,1405.5,69374
20121201|2012-11-05 12:00,5,1405.75,1408.5,1405.25,1407.75,48137
20121201|2012-11-05 12:30,5,1407.75,1409,1407.25,1408,30880
20121201|2012-11-05 13:00,5,1408.25,1410,1408,1409.5,37867
20121201|2012-11-05 13:30,5,1409.5,1411.75,1409.5,1410.5,45735
20121201|2012-11-05 14:00,5,1410.5,1411.75,1410,1411.25,43484
20121201|2012-11-05 14:30,5,1411.25,1415.5,1410,1412.75,164219
20121201|2012-11-05 15:00,5,1412.5,1412.75,1411.25,1411.75,61306
20121201|2012-11-05 15:30,6,1411,1411.75,1410.25,1410.75,5047
20121201|2012-11-05 16:00,6,1410.75,1411.25,1409.75,1410.5,3748
20121201|2012-11-05 17:00,6,1410.75,1411.5,1410.5,1411,1815
20121201|2012-11-05 17:30,6,1411.25,1411.25,1410.5,1410.75,1070
20121201|2012-11-05 18:00,6,1410.75,1411,1410.25,1410.5,1238
20121201|2012-11-05 18:30,6,1410.25,1410.5,1410,1410.25,1428
20121201|2012-11-05 19:00,6,1410.25,1411,1410,1410.75,1103
20121201|2012-11-05 19:30,6,1410.5,1411,1410.25,1411,1432
20121201|2012-11-05 20:00,6,1411,1411,1410.25,1410.5,1112
20121201|2012-11-05 20:30,6,1410.5,1411.25,1410.5,1411.25,1035
20121201|2012-11-05 21:00,6,1411.5,1412,1410.75,1410.75,1971
20121201|2012-11-05 21:30,6,1410.75,1413.5,1410.5,1413.5,4921
20121201|2012-11-05 22:00,6,1413.25,1413.75,1413,1413.5,1025
20121201|2012-11-05 22:30,6,1413.25,1413.75,1413,1413.5,1871
20121201|2012-11-05 23:00,6,1413.25,1413.75,1412.75,1413.5,1723
20121201|2012-11-05 23:30,6,1413.5,1414.5,1413.25,1413.25,1899
20121201|2012-11-06 00:00,6,1413.25,1413.75,1413.25,1413.5,1051
20121201|2012-11-06 00:30,6,1413.5,1414,1413,1413.5,1033
20121201|2012-11-06 01:00,6,1413.5,1414,1412.5,1412.75,2016
20121201|2012-11-06 01:30,6,1413,1413.75,1412.25,1412.25,1683
20121201|2012-11-06 02:00,6,1412.25,1413.5,1411,1411,14458
20121201|2012-11-06 02:30,6,1411,1412.75,1410.75,1411.75,7341
20121201|2012-11-06 03:00,6,1411.5,1415,1411.5,1415,10921
20121201|2012-11-06 03:30,6,1415,1415.75,1414.5,1415.5,8993
20121201|2012-11-06 04:00,6,1415.75,1417.5,1415.25,1417.25,13458
20121201|2012-11-06 04:30,6,1417.25,1417.5,1415.75,1416.75,8032
20121201|2012-11-06 05:00,6,1416.5,1416.5,1415.25,1416,6925
20121201|2012-11-06 05:30,6,1416,1417.5,1416,1417,6800
20121201|2012-11-06 06:00,6,1417.25,1417.75,1415.75,1416.5,10203
20121201|2012-11-06 06:30,6,1416.25,1416.5,1414.75,1415,8431
20121201|2012-11-06 07:00,6,1415,1416.5,1413.25,1416.25,23467
20121201|2012-11-06 07:30,6,1416.25,1417.25,1416,1416.75,14657
20121201|2012-11-06 08:00,6,1416.75,1417.25,1415.75,1416.75,19017
20121201|2012-11-06 08:30,6,1416.75,1419.5,1415,1419.25,155958
20121201|2012-11-06 09:00,6,1419.5,1419.5,1416.25,1417,68488
20121201|2012-11-06 09:30,6,1417.25,1420,1415.25,1418,84174
20121201|2012-11-06 10:00,6,1418,1419.75,1417.5,1418.75,57182
20121201|2012-11-06 10:30,6,1419,1426.5,1418.75,1425.75,161343
20121201|2012-11-06 11:00,6,1425.75,1429.25,1425.5,1427.25,137732
20121201|2012-11-06 11:30,6,1427.25,1427.75,1424.25,1425.75,81569
20121201|2012-11-06 12:00,6,1425.5,1427.25,1424.75,1426.5,61506
20121201|2012-11-06 12:30,6,1426.75,1427.75,1425.75,1426,40255
20121201|2012-11-06 13:00,6,1426,1426.75,1425,1426.25,32835
20121201|2012-11-06 13:30,6,1426.25,1427.5,1423.5,1424.75,46677
20121201|2012-11-06 14:00,6,1424.75,1425,1422.5,1423.5,57310
20121201|2012-11-06 14:30,6,1423.5,1424.5,1421.75,1423,163798
20121201|2012-11-06 15:00,6,1423,1425.75,1422.25,1425.5,79293
20121201|2012-11-06 15:30,7,1425,1426.5,1424.25,1425.75,7058
20121201|2012-11-06 16:00,7,1425.5,1426,1424.5,1424.75,2039
20121201|2012-11-06 17:00,7,1425,1425.75,1424,1424,2948
20121201|2012-11-06 17:30,7,1424,1424.25,1422.5,1423.5,5303
20121201|2012-11-06 18:00,7,1423.5,1423.5,1421,1421.25,5443
20121201|2012-11-06 18:30,7,1421.25,1421.5,1419.25,1420.25,8529
20121201|2012-11-06 19:00,7,1420.25,1420.25,1417,1418.5,11293
20121201|2012-11-06 19:30,7,1418.5,1419,1417.25,1418.75,4243
20121201|2012-11-06 20:00,7,1418.75,1422,1417.25,1417.75,11221
20121201|2012-11-06 20:30,7,1417.5,1417.75,1412.5,1412.75,23111
20121201|2012-11-06 21:00,7,1412.5,1414.5,1411,1413.25,17783
20121201|2012-11-06 21:30,7,1413.25,1415,1412.5,1412.75,6947
20121201|2012-11-06 22:00,7,1413,1419.75,1412.5,1416.75,31917
20121201|2012-11-06 22:30,7,1416.75,1419,1415.5,1416.25,9146
20121201|2012-11-06 23:00,7,1416.25,1418.25,1415.25,1417.75,5877
20121201|2012-11-06 23:30,7,1417.75,1423,1417.25,1420.75,10032
20121201|2012-11-07 00:00,7,1420.5,1421.5,1419.5,1421,4960
20121201|2012-11-07 00:30,7,1420.75,1424.5,1420.25,1423.75,6791
20121201|2012-11-07 01:00,7,1423.75,1427.75,1423,1427.25,13121
20121201|2012-11-07 01:30,7,1427.25,1431.75,1427,1429.5,20532
20121201|2012-11-07 02:00,7,1429.5,1430.25,1427,1427.25,19500
20121201|2012-11-07 02:30,7,1427.5,1428,1426,1427.75,13950
20121201|2012-11-07 03:00,7,1427.5,1428.75,1426.25,1426.5,10572
20121201|2012-11-07 03:30,7,1426.75,1428.75,1425.75,1428,12506
20121201|2012-11-07 04:00,7,1428.25,1429.75,1428,1429.25,8420
20121201|2012-11-07 04:30,7,1429.25,1430.25,1427.75,1427.75,7908
20121201|2012-11-07 05:00,7,1427.75,1427.75,1424.25,1425.5,17860
20121201|2012-11-07 05:30,7,1425.5,1426,1424.25,1424.75,10175
20121201|2012-11-07 06:00,7,1424.75,1424.75,1414.25,1416.25,67380
20121201|2012-11-07 06:30,7,1416,1418,1414.5,1415.5,38207
20121201|2012-11-07 07:00,7,1415.5,1416,1411.5,1413.5,58966
20121201|2012-11-07 07:30,7,1413.75,1415.25,1412,1412.75,31896
20121201|2012-11-07 08:00,7,1412.5,1413.25,1410,1410.25,64283
20121201|2012-11-07 08:30,7,1410.25,1410.75,1402,1404.5,338270
20121201|2012-11-07 09:00,7,1404.5,1404.75,1396.5,1398.75,282274
20121201|2012-11-07 09:30,7,1398.75,1400.75,1390.5,1391,260784
20121201|2012-11-07 10:00,7,1391,1395,1387,1387.75,251789
20121201|2012-11-07 10:30,7,1388,1392.5,1384,1392,230374
20121201|2012-11-07 11:00,7,1392,1394,1391,1392.75,112731
20121201|2012-11-07 11:30,7,1392.75,1394.75,1392.25,1393.25,84565
20121201|2012-11-07 12:00,7,1393.25,1398.5,1392.75,1395.5,140829
20121201|2012-11-07 12:30,7,1395.5,1398.5,1395.25,1395.75,80760
20121201|2012-11-07 13:00,7,1396,1398.75,1395.5,1397,68286
20121201|2012-11-07 13:30,7,1397,1397,1392.75,1396.5,98432
20121201|2012-11-07 14:00,7,1396.5,1399.75,1393.5,1398.75,113826
20121201|2012-11-07 14:30,7,1399,1399.5,1390.5,1390.75,252214
20121201|2012-11-07 15:00,7,1391,1391.25,1387.75,1389.75,142950
20121201|2012-11-07 15:30,8,1390.25,1392.25,1390,1391.5,10500
20121201|2012-11-07 16:00,8,1391.5,1392.75,1389.75,1392.5,8878
20121201|2012-11-07 17:00,8,1392.75,1394.5,1392.5,1393.5,7176
20121201|2012-11-07 17:30,8,1393.25,1394.75,1393.25,1393.25,3456
20121201|2012-11-07 18:00,8,1393.25,1393.5,1391.75,1392,3780
20121201|2012-11-07 18:30,8,1392.25,1394.25,1392,1394,2047
20121201|2012-11-07 19:00,8,1394,1395,1393.25,1394.25,3496
20121201|2012-11-07 19:30,8,1394.25,1394.5,1392,1392,3217
20121201|2012-11-07 20:00,8,1392,1394.75,1391.75,1394,3572
20121201|2012-11-07 20:30,8,1394.25,1394.5,1392,1392.75,3687
20121201|2012-11-07 21:00,8,1393,1393.25,1391.25,1391.75,2173
20121201|2012-11-07 21:30,8,1392,1393.5,1391.75,1392.25,1994
20121201|2012-11-07 22:00,8,1392.25,1393.5,1391.5,1393.25,1801
20121201|2012-11-07 22:30,8,1393.5,1394.25,1393,1393.75,2280
20121201|2012-11-07 23:00,8,1393.75,1394.5,1393.25,1394.5,1959
20121201|2012-11-07 23:30,8,1394.5,1394.75,1392.75,1393.5,2584
20121201|2012-11-08 00:00,8,1393.5,1394,1392.25,1393.5,2452
20121201|2012-11-08 00:30,8,1393.5,1394,1391.5,1391.75,3347
20121201|2012-11-08 01:00,8,1391.5,1392.75,1390.75,1391.75,4183
20121201|2012-11-08 01:30,8,1392,1395,1391.75,1394,9632
20121201|2012-11-08 02:00,8,1393.75,1394.5,1391,1391,17639
20121201|2012-11-08 02:30,8,1391,1394.25,1391,1393.25,14630
20121201|2012-11-08 03:00,8,1393.5,1394.25,1391,1391.75,12936
20121201|2012-11-08 03:30,8,1391.75,1391.75,1388,1388,23750
20121201|2012-11-08 04:00,8,1388.25,1389,1387.25,1388,16477
20121201|2012-11-08 04:30,8,1388,1390.75,1388,1389.5,13232
20121201|2012-11-08 05:00,8,1389.5,1390.25,1388.5,1389.75,8716
20121201|2012-11-08 05:30,8,1390,1391.25,1389.75,1390.75,8850
20121201|2012-11-08 06:00,8,1391,1392.25,1390.25,1391,14974
20121201|2012-11-08 06:30,8,1391,1395.5,1390.75,1394.5,30390
20121201|2012-11-08 07:00,8,1394.5,1394.5,1392.25,1392.75,17271
20121201|2012-11-08 07:30,8,1392.75,1394.25,1391,1393.25,43464
20121201|2012-11-08 08:00,8,1393.25,1393.75,1390,1390.25,47387
20121201|2012-11-08 08:30,8,1390.25,1397.5,1390.25,1394.75,236406
20121201|2012-11-08 09:00,8,1394.5,1395.25,1387.75,1389.5,201193
20121201|2012-11-08 09:30,8,1389.25,1392,1386.25,1388.25,260605
20121201|2012-11-08 10:00,8,1388.25,1389.75,1385.5,1388.5,201542
20121201|2012-11-08 10:30,8,1388.25,1388.75,1384.5,1388.25,141960
20121201|2012-11-08 11:00,8,1388.25,1388.25,1384,1386,106141
20121201|2012-11-08 11:30,8,1385.75,1386,1382.25,1385,111429
20121201|2012-11-08 12:00,8,1384.75,1385.5,1377.25,1378.75,145077
20121201|2012-11-08 12:30,8,1379,1384.5,1377.75,1384,101744
20121201|2012-11-08 13:00,8,1384.25,1384.25,1380.25,1381,77952
20121201|2012-11-08 13:30,8,1381,1382.75,1379.25,1381,76709
20121201|2012-11-08 14:00,8,1381,1382.5,1380,1380.75,89301
20121201|2012-11-08 14:30,8,1380.75,1380.75,1373.5,1373.75,254720
20121201|2012-11-08 15:00,8,1374,1375.5,1372.5,1375,130054
20121201|2012-11-08 15:30,9,1375.75,1376.75,1375.25,1376,8180
20121201|2012-11-08 16:00,9,1376,1376.5,1375.5,1376.25,2511
20121201|2012-11-08 17:00,9,1376,1376.75,1375.5,1376.5,4425
20121201|2012-11-08 17:30,9,1376.75,1377,1376.5,1376.75,2580
20121201|2012-11-08 18:00,9,1376.5,1376.75,1375.75,1375.75,4972
20121201|2012-11-08 18:30,9,1376,1376.25,1375.25,1376.25,3414
20121201|2012-11-08 19:00,9,1376.25,1378.5,1376,1378,4630
20121201|2012-11-08 19:30,9,1378,1379.5,1377.5,1378.75,5817
20121201|2012-11-08 20:00,9,1379,1379.5,1378.5,1379,2307
20121201|2012-11-08 20:30,9,1379,1380.75,1378.75,1380.25,4074
20121201|2012-11-08 21:00,9,1380,1380.5,1379.5,1379.75,2872
20121201|2012-11-08 21:30,9,1379.75,1379.75,1378,1379,3141
20121201|2012-11-08 22:00,9,1379,1380,1378.75,1379.25,1973
20121201|2012-11-08 22:30,9,1379.25,1380.25,1379,1379.75,2046
20121201|2012-11-08 23:00,9,1379.75,1381.25,1379.75,1380.75,4519
20121201|2012-11-08 23:30,9,1381,1381.25,1379.75,1380.5,1950
20121201|2012-11-09 00:00,9,1380.5,1381,1379.75,1380.25,2459
20121201|2012-11-09 00:30,9,1380,1381.75,1380,1381.5,3071
20121201|2012-11-09 01:00,9,1381.25,1381.75,1380.5,1381,6017
20121201|2012-11-09 01:30,9,1381,1381,1379,1380,5547
20121201|2012-11-09 02:00,9,1380,1380.25,1377.25,1377.5,22714
20121201|2012-11-09 02:30,9,1377.5,1377.75,1374.5,1375.75,30431
20121201|2012-11-09 03:00,9,1376,1377.25,1374.5,1377.25,21621
20121201|2012-11-09 03:30,9,1377,1378,1376,1377.75,13287
20121201|2012-11-09 04:00,9,1377.75,1378.25,1373.5,1375,22515
20121201|2012-11-09 04:30,9,1375.25,1375.25,1371.5,1371.75,24411
20121201|2012-11-09 05:00,9,1371.5,1374,1370.75,1373.75,22237
20121201|2012-11-09 05:30,9,1373.75,1374.25,1372,1372,12094
20121201|2012-11-09 06:00,9,1372.25,1372.5,1371,1372.25,19257
20121201|2012-11-09 06:30,9,1372.25,1372.25,1367,1367.5,61731
20121201|2012-11-09 07:00,9,1367.5,1367.75,1363.5,1366.75,75682
20121201|2012-11-09 07:30,9,1366.75,1370.25,1366.5,1368.5,70324
20121201|2012-11-09 08:00,9,1368.5,1371.75,1368.5,1369.75,63611
20121201|2012-11-09 08:30,9,1369.75,1375.25,1369,1373.75,264205
20121201|2012-11-09 09:00,9,1373.5,1380.25,1373,1378.75,215365
20121201|2012-11-09 09:30,9,1378.75,1381.75,1376.5,1380.25,129246
20121201|2012-11-09 10:00,9,1380,1382.5,1378.75,1380.5,125352
20121201|2012-11-09 10:30,9,1380.75,1383.5,1379.75,1382.75,122573
20121201|2012-11-09 11:00,9,1383,1387.5,1382.75,1386.75,118700
20121201|2012-11-09 11:30,9,1386.75,1388,1384.75,1385.25,74379
20121201|2012-11-09 12:00,9,1385.25,1386.75,1376.5,1377,174791
20121201|2012-11-09 12:30,9,1377.25,1379.75,1374.5,1379,137410
20121201|2012-11-09 13:00,9,1379.25,1381.25,1376.5,1381,74708
20121201|2012-11-09 13:30,9,1381,1384.5,1378.25,1378.75,92818
20121201|2012-11-09 14:00,9,1378.75,1379.5,1376.5,1379.25,70711
20121201|2012-11-09 14:30,9,1379.25,1381.5,1374.75,1375.25,209087
20121201|2012-11-09 15:00,9,1375.5,1377.25,1374,1376,83692
20121201|2012-11-11 17:00,12,1375.25,1377.75,1375.25,1375.5,5892
20121201|2012-11-11 17:30,12,1375.75,1375.75,1372.75,1374.5,5939
20121201|2012-11-11 18:00,12,1374.25,1375.25,1373,1373.25,3545
20121201|2012-11-11 18:30,12,1373.25,1375.25,1372.5,1375,3609
20121201|2012-11-11 19:00,12,1375,1376.75,1374.5,1376,3963
20121201|2012-11-11 19:30,12,1376,1376.75,1374,1374.75,2846
20121201|2012-11-11 20:00,12,1374.5,1375.75,1373.25,1375.5,2398
20121201|2012-11-11 20:30,12,1375.25,1376,1374.75,1375.75,1977
20121201|2012-11-11 21:00,12,1375.75,1376.75,1375.25,1376.5,691
20121201|2012-11-11 21:30,12,1376.5,1376.75,1375.5,1376.75,1173
20121201|2012-11-11 22:00,12,1376.5,1378.25,1376.5,1378,2210
20121201|2012-11-11 22:30,12,1378,1378.5,1377.5,1378.25,1053
20121201|2012-11-11 23:00,12,1378.25,1378.75,1377.5,1377.75,1431
20121201|2012-11-11 23:30,12,1377.75,1378,1377,1377.5,1403
20121201|2012-11-12 00:00,12,1377.5,1378.5,1377.5,1378.5,1425
20121201|2012-11-12 00:30,12,1378.5,1378.5,1378,1378,649
20121201|2012-11-12 01:00,12,1378,1378.25,1376.25,1376.75,3466
20121201|2012-11-12 01:30,12,1376.75,1378.75,1376.5,1377.75,5671
20121201|2012-11-12 02:00,12,1378,1379,1376,1378.5,14521
20121201|2012-11-12 02:30,12,1378.75,1378.75,1375,1376.5,13733
20121201|2012-11-12 03:00,12,1376.5,1378,1375.25,1377.75,12385
20121201|2012-11-12 03:30,12,1377.5,1379.5,1376.5,1378.25,11345
20121201|2012-11-12 04:00,12,1378.5,1379.5,1378.25,1379.25,6013
20121201|2012-11-12 04:30,12,1379.25,1380,1377,1377.5,8342
20121201|2012-11-12 05:00,12,1377.25,1379.25,1377.25,1378.75,6674
20121201|2012-11-12 05:30,12,1378.75,1379.25,1378,1379,5406
20121201|2012-11-12 06:00,12,1379,1381.25,1378.5,1381,11112
20121201|2012-11-12 06:30,12,1380.75,1381.5,1380,1381,17571
20121201|2012-11-12 07:00,12,1381,1381.25,1378.75,1380.25,13563
20121201|2012-11-12 07:30,12,1380,1381.25,1379.75,1380.5,10087
20121201|2012-11-12 08:00,12,1380.75,1381,1379.25,1379.25,16569
20121201|2012-11-12 08:30,12,1379.5,1381,1377.5,1379.5,130132
20121201|2012-11-12 09:00,12,1379.25,1379.5,1376,1377.25,83524
20121201|2012-11-12 09:30,12,1377.25,1378.25,1373.75,1374.25,96892
20121201|2012-11-12 10:00,12,1374.25,1375.5,1373,1375,89955
20121201|2012-11-12 10:30,12,1375.25,1375.5,1373.5,1373.75,60889
20121201|2012-11-12 11:00,12,1373.75,1375.75,1373.5,1375.5,37646
20121201|2012-11-12 11:30,12,1375.5,1378.25,1375.25,1378,37308
20121201|2012-11-12 12:00,12,1378.25,1381.75,1378,1381,58407
20121201|2012-11-12 12:30,12,1380.75,1381.25,1378.5,1379.75,31991
20121201|2012-11-12 13:00,12,1380,1380.75,1378,1379.25,34936
20121201|2012-11-12 13:30,12,1379.25,1379.25,1376.5,1377.75,35460
20121201|2012-11-12 14:00,12,1377.75,1378.75,1375.5,1377,53356
20121201|2012-11-12 14:30,12,1377,1378.75,1376,1376.25,89172
20121201|2012-11-12 15:00,12,1376.5,1378.75,1375.75,1378.25,53229
20121201|2012-11-12 15:30,13,1378.25,1379,1378,1378.75,4062
20121201|2012-11-12 16:00,13,1378.75,1379,1378.25,1378.25,671
20121201|2012-11-12 17:00,13,1378.25,1378.5,1377,1377.25,2581
20121201|2012-11-12 17:30,13,1377.25,1377.75,1375,1375.25,3844
20121201|2012-11-12 18:00,13,1375.25,1375.75,1374.25,1374.5,3828
20121201|2012-11-12 18:30,13,1374.5,1374.75,1373.75,1374.25,2652
20121201|2012-11-12 19:00,13,1374.25,1374.75,1373.25,1374.75,2574
20121201|2012-11-12 19:30,13,1374.75,1374.75,1371.25,1371.5,6692
20121201|2012-11-12 20:00,13,1371.5,1372.25,1369.5,1372,7613
20121201|2012-11-12 20:30,13,1372.25,1373,1371,1372.25,4368
20121201|2012-11-12 21:00,13,1372.5,1373.25,1371.25,1372.25,3700
20121201|2012-11-12 21:30,13,1372.25,1372.25,1370.75,1371.25,2806
20121201|2012-11-12 22:00,13,1371.5,1371.75,1369.5,1369.75,3367
20121201|2012-11-12 22:30,13,1370,1370,1368,1368.25,5447
20121201|2012-11-12 23:00,13,1368,1369.75,1367.75,1369.25,4192
20121201|2012-11-12 23:30,13,1369.5,1370,1369,1369.75,2233
20121201|2012-11-13 00:00,13,1369.5,1370.5,1369.5,1370.25,1620
20121201|2012-11-13 00:30,13,1370.25,1371.75,1369.5,1371.25,3676
20121201|2012-11-13 01:00,13,1371.25,1371.5,1369.25,1371.25,4906
20121201|2012-11-13 01:30,13,1371.25,1371.75,1368.5,1369.5,5501
20121201|2012-11-13 02:00,13,1369.5,1370,1366.25,1367.25,21496
20121201|2012-11-13 02:30,13,1367,1368.75,1367,1367.5,11762
20121201|2012-11-13 03:00,13,1367.5,1371.5,1367,1371,18331
20121201|2012-11-13 03:30,13,1371.25,1371.25,1370,1370.25,8363
20121201|2012-11-13 04:00,13,1370.5,1370.75,1367.5,1368,17977
20121201|2012-11-13 04:30,13,1368.25,1369.5,1368,1368,8282
20121201|2012-11-13 05:00,13,1368.25,1368.25,1365.75,1367.75,17328
20121201|2012-11-13 05:30,13,1368,1373,1367.75,1372.25,37106
20121201|2012-11-13 06:00,13,1372.25,1375,1370.25,1371.75,28307
20121201|2012-11-13 06:30,13,1371.75,1373.5,1370,1371,22817
20121201|2012-11-13 07:00,13,1371.25,1372.75,1370.5,1371,17681
20121201|2012-11-13 07:30,13,1371.25,1371.5,1369.25,1370,33426
20121201|2012-11-13 08:00,13,1370,1370,1367.25,1368.75,41001
20121201|2012-11-13 08:30,13,1369,1377.75,1367,1376.75,204607
20121201|2012-11-13 09:00,13,1377,1381,1374.25,1377.75,179598
20121201|2012-11-13 09:30,13,1378,1384.5,1376.75,1384.25,186339
20121201|2012-11-13 10:00,13,1384,1386.25,1383,1383.75,152319
20121201|2012-11-13 10:30,13,1383.75,1385,1382,1384,88636
20121201|2012-11-13 11:00,13,1384,1384.25,1380.75,1381,45023
20121201|2012-11-13 11:30,13,1381,1381.25,1378.5,1379.75,66255
20121201|2012-11-13 12:00,13,1380,1383.25,1378.5,1381,50173
20121201|2012-11-13 12:30,13,1381.25,1383,1379.25,1382.75,47055
20121201|2012-11-13 13:00,13,1382.75,1383.75,1381,1381.5,45985
20121201|2012-11-13 13:30,13,1381.5,1382,1377.75,1379.5,65824
20121201|2012-11-13 14:00,13,1379.5,1380.5,1373,1374.25,94626
20121201|2012-11-13 14:30,13,1374.5,1376.25,1370.75,1371.75,185045
20121201|2012-11-13 15:00,13,1371.75,1372,1369.75,1371.75,100095
20121201|2012-11-13 15:30,14,1373.25,1375.5,1373.25,1374.75,13228
20121201|2012-11-13 16:00,14,1374.75,1375,1374,1374.5,2438
20121201|2012-11-13 17:00,14,1374.5,1374.75,1372.25,1373,4326
20121201|2012-11-13 17:30,14,1373,1373,1372,1373,3804
20121201|2012-11-13 18:00,14,1373,1374.5,1372.5,1374.25,4334
20121201|2012-11-13 18:30,14,1374.25,1374.5,1373.25,1374.25,1854
20121201|2012-11-13 19:00,14,1374.25,1374.5,1373,1373.75,2433
20121201|2012-11-13 19:30,14,1373.75,1374.5,1372.5,1374.25,2178
20121201|2012-11-13 20:00,14,1374.5,1375.25,1373.5,1374.75,2677
20121201|2012-11-13 20:30,14,1374.75,1376.25,1374.75,1376,2506
20121201|2012-11-13 21:00,14,1376,1376.25,1375.25,1375.25,1863
20121201|2012-11-13 21:30,14,1375.25,1376,1374.75,1376,1473
20121201|2012-11-13 22:00,14,1376,1376.25,1375.25,1375.25,1028
20121201|2012-11-13 22:30,14,1375.25,1375.75,1375,1375.5,484
20121201|2012-11-13 23:00,14,1375.75,1375.75,1374.75,1375.75,1329
20121201|2012-11-13 23:30,14,1375.5,1376.5,1375.5,1376.25,1153
20121201|2012-11-14 00:00,14,1376.25,1376.25,1375.75,1376,926
20121201|2012-11-14 00:30,14,1376.25,1377,1375.75,1377,3883
20121201|2012-11-14 01:00,14,1377,1377,1375.5,1377,4232
20121201|2012-11-14 01:30,14,1376.75,1379.5,1376.75,1378.75,10197
20121201|2012-11-14 02:00,14,1379.25,1379.25,1376.5,1378.5,17236
20121201|2012-11-14 02:30,14,1378.5,1379.5,1377.5,1377.5,13946
20121201|2012-11-14 03:00,14,1377.75,1380.25,1377.5,1380,15419
20121201|2012-11-14 03:30,14,1379.75,1381.75,1379.5,1380.5,16533
20121201|2012-11-14 04:00,14,1380.5,1380.75,1378,1378.5,10113
20121201|2012-11-14 04:30,14,1378.25,1379.25,1377.25,1377.75,9982
20121201|2012-11-14 05:00,14,1377.75,1378.25,1376.5,1377.75,10832
20121201|2012-11-14 05:30,14,1377.5,1378,1375.5,1377.75,9996
20121201|2012-11-14 06:00,14,1377.75,1378.25,1374.75,1375.75,13118
20121201|2012-11-14 06:30,14,1375.75,1376.75,1373.75,1374.5,24042
20121201|2012-11-14 07:00,14,1374.5,1378.25,1373.5,1376.75,34666
20121201|2012-11-14 07:30,14,1376.75,1377,1373.5,1375.25,48670
20121201|2012-11-14 08:00,14,1375.25,1377.25,1374.5,1375.5,42189
20121201|2012-11-14 08:30,14,1375.75,1377.75,1371,1372,193210
20121201|2012-11-14 09:00,14,1372.25,1374.25,1367,1367.25,178693
20121201|2012-11-14 09:30,14,1367.25,1368.25,1362.5,1364,204499
20121201|2012-11-14 10:00,14,1364,1367.75,1362.25,1367,143936
20121201|2012-11-14 10:30,14,1367,1368.75,1364.25,1368.5,139862
20121201|2012-11-14 11:00,14,1368.25,1368.75,1363.25,1365.75,94502
20121201|2012-11-14 11:30,14,1365.5,1366.5,1363,1363.75,58171
20121201|2012-11-14 12:00,14,1363.75,1367.25,1363,1365,67765
20121201|2012-11-14 12:30,14,1365,1367.75,1363.5,1366.5,90072
20121201|2012-11-14 13:00,14,1366.5,1368.5,1360.75,1363.75,143729
20121201|2012-11-14 13:30,14,1364,1364,1360,1360.25,74304
20121201|2012-11-14 14:00,14,1360.25,1360.75,1353.75,1356.25,211633
20121201|2012-11-14 14:30,14,1356.25,1356.75,1349.5,1352.75,287686
20121201|2012-11-14 15:00,14,1352.75,1354,1352.25,1353.25,109967
20121201|2012-11-14 15:30,15,1354,1355,1353.75,1354.5,10328
20121201|2012-11-14 16:00,15,1354.5,1354.5,1353,1353.25,4045
20121201|2012-11-14 17:00,15,1353.5,1355.5,1353.5,1355.25,4806
20121201|2012-11-14 17:30,15,1355.5,1355.75,1354,1354.25,3721
20121201|2012-11-14 18:00,15,1354.5,1354.5,1353.25,1353.25,5476
20121201|2012-11-14 18:30,15,1353.5,1354.75,1353.5,1353.5,3535
20121201|2012-11-14 19:00,15,1353.5,1354,1351.75,1353.5,6115
20121201|2012-11-14 19:30,15,1353.75,1353.75,1351.25,1353.25,5499
20121201|2012-11-14 20:00,15,1353.25,1355,1352.25,1354.5,3470
20121201|2012-11-14 20:30,15,1354.75,1355.25,1354.25,1355.25,1794
20121201|2012-11-14 21:00,15,1355.25,1355.25,1354,1354.5,1295
20121201|2012-11-14 21:30,15,1354.75,1355.75,1354.5,1355.25,2702
20121201|2012-11-14 22:00,15,1355,1355.75,1354.75,1355,1700
20121201|2012-11-14 22:30,15,1355,1355.5,1354.75,1355,1269
20121201|2012-11-14 23:00,15,1355,1356,1354.75,1355,3205
20121201|2012-11-14 23:30,15,1355.25,1356,1355,1355.25,1484
20121201|2012-11-15 00:00,15,1355,1355.25,1353.25,1353.25,2851
20121201|2012-11-15 00:30,15,1353.5,1355.25,1353.5,1355,2610
20121201|2012-11-15 01:00,15,1355,1357,1354.5,1356.5,8993
20121201|2012-11-15 01:30,15,1356.5,1357.25,1354.5,1354.75,5342
20121201|2012-11-15 02:00,15,1355,1357.5,1354.5,1357.25,16088
20121201|2012-11-15 02:30,15,1357,1358.25,1356.5,1357,15612
20121201|2012-11-15 03:00,15,1357.25,1357.5,1355.5,1356,11068
20121201|2012-11-15 03:30,15,1355.75,1357.5,1355.5,1357,11521
20121201|2012-11-15 04:00,15,1357,1357.75,1355.75,1357.5,12552
20121201|2012-11-15 04:30,15,1357.5,1359,1357,1358.5,10660
20121201|2012-11-15 05:00,15,1358.25,1358.5,1356.75,1357,7618
20121201|2012-11-15 05:30,15,1357,1357.5,1356.25,1356.5,9431
20121201|2012-11-15 06:00,15,1356.25,1356.5,1352.5,1352.5,24580
20121201|2012-11-15 06:30,15,1352.75,1354.75,1352.25,1354.5,24651
20121201|2012-11-15 07:00,15,1354.25,1356,1353.25,1354.25,22067
20121201|2012-11-15 07:30,15,1354.25,1354.25,1349.5,1351.75,78466
20121201|2012-11-15 08:00,15,1351.75,1355.25,1351.25,1353.25,56506
20121201|2012-11-15 08:30,15,1353.25,1358.5,1350.5,1351.5,256345
20121201|2012-11-15 09:00,15,1351.5,1357.75,1348.5,1354,231274
20121201|2012-11-15 09:30,15,1354,1356,1350.25,1350.5,128357
20121201|2012-11-15 10:00,15,1350.75,1352,1347.75,1348.75,185738
20121201|2012-11-15 10:30,15,1348.75,1350.75,1345.25,1346.75,182180
20121201|2012-11-15 11:00,15,1346.75,1348.25,1345.25,1346.5,84498
20121201|2012-11-15 11:30,15,1346.25,1349.75,1345.75,1347.5,74904
20121201|2012-11-15 12:00,15,1347.5,1351.75,1346.25,1351.5,85620
20121201|2012-11-15 12:30,15,1351.5,1356.5,1350.75,1354,103874
20121201|2012-11-15 13:00,15,1353.75,1354,1350,1351.5,78596
20121201|2012-11-15 13:30,15,1351.75,1352,1349.25,1350.5,60793
20121201|2012-11-15 14:00,15,1350.5,1350.75,1345.75,1346.75,100052
20121201|2012-11-15 14:30,15,1346.75,1353.25,1345.5,1350.25,244522
20121201|2012-11-15 15:00,15,1350.5,1352,1349.5,1351.5,97234
20121201|2012-11-15 15:30,16,1351.5,1352.25,1350,1352,8309
20121201|2012-11-15 16:00,16,1352,1352.25,1350.5,1350.75,2664
20121201|2012-11-15 17:00,16,1350.5,1351.75,1350.5,1350.75,1720
20121201|2012-11-15 17:30,16,1350.75,1351.25,1349.75,1350.25,2061
20121201|2012-11-15 18:00,16,1350.25,1350.25,1348,1349,7725
20121201|2012-11-15 18:30,16,1349,1349.25,1347.5,1348.25,3892
20121201|2012-11-15 19:00,16,1348.25,1349.5,1348,1348.25,2965
20121201|2012-11-15 19:30,16,1348.25,1349.5,1347.75,1349,2282
20121201|2012-11-15 20:00,16,1348.75,1349.75,1348.25,1348.5,1890
20121201|2012-11-15 20:30,16,1348.5,1349.25,1347.75,1349,1573
20121201|2012-11-15 21:00,16,1349,1349.5,1348,1349.25,2897
20121201|2012-11-15 21:30,16,1349,1349.75,1348.25,1349.5,1789
20121201|2012-11-15 22:00,16,1349.75,1350,1349.25,1349.75,1561
20121201|2012-11-15 22:30,16,1349.75,1350.25,1349.25,1349.5,2094
20121201|2012-11-15 23:00,16,1349.25,1349.75,1348.5,1348.75,1522
20121201|2012-11-15 23:30,16,1348.75,1349.5,1348.5,1348.75,1300
20121201|2012-11-16 00:00,16,1348.5,1349.75,1348.25,1349.5,2299
20121201|2012-11-16 00:30,16,1349.5,1349.75,1349,1349.5,1968
20121201|2012-11-16 01:00,16,1349.5,1351,1349,1350.5,5411
20121201|2012-11-16 01:30,16,1350.5,1351,1350,1350.25,4448
20121201|2012-11-16 02:00,16,1350.5,1353,1350,1351.5,16683
20121201|2012-11-16 02:30,16,1351.25,1353,1351,1351,9589
20121201|2012-11-16 03:00,16,1351.25,1351.25,1345.5,1345.75,27893
20121201|2012-11-16 03:30,16,1345.5,1346.75,1345.5,1346.25,13773
20121201|2012-11-16 04:00,16,1346.5,1347.75,1344.5,1347.5,21271
20121201|2012-11-16 04:30,16,1347.5,1348,1345.5,1347,13376
20121201|2012-11-16 05:00,16,1347.25,1348.5,1346.25,1348,9926
20121201|2012-11-16 05:30,16,1348.25,1350.5,1347.5,1350.5,13958
20121201|2012-11-16 06:00,16,1350.25,1351.5,1347.5,1348.5,23824
20121201|2012-11-16 06:30,16,1348.75,1351.75,1348,1351.5,22908
20121201|2012-11-16 07:00,16,1351.5,1356,1350,1355.25,64900
20121201|2012-11-16 07:30,16,1355.5,1357,1354,1355,37022
20121201|2012-11-16 08:00,16,1355,1356.25,1351.75,1352.25,51239
20121201|2012-11-16 08:30,16,1352.25,1352.75,1345.5,1347,236570
20121201|2012-11-16 09:00,16,1346.75,1348.5,1342,1347.5,225309
20121201|2012-11-16 09:30,16,1347.75,1349.5,1345.5,1345.75,123162
20121201|2012-11-16 10:00,16,1345.75,1348,1340.25,1341,181453
20121201|2012-11-16 10:30,16,1340.75,1355.5,1340.75,1355.5,308710
20121201|2012-11-16 11:00,16,1355.25,1357,1352.75,1356.25,163851
20121201|2012-11-16 11:30,16,1356.25,1359,1354.75,1355.25,108768
20121201|2012-11-16 12:00,16,1355.25,1356.25,1352,1354.5,67954
20121201|2012-11-16 12:30,16,1354.5,1356.75,1352.75,1355.75,67105
20121201|2012-11-16 13:00,16,1355.5,1356.25,1350.25,1350.75,71910
20121201|2012-11-16 13:30,16,1350.75,1354.25,1348,1353.5,95068
20121201|2012-11-16 14:00,16,1353.5,1356.75,1351.5,1355.75,100585
20121201|2012-11-16 14:30,16,1356,1359.75,1355.25,1357,218186
20121201|2012-11-16 15:00,16,1356.75,1360.5,1355.75,1360.5,109534
20121201|2012-11-18 17:00,19,1360.75,1363.5,1360.25,1363.25,14632
20121201|2012-11-18 17:30,19,1363.25,1364.5,1362.75,1364.25,4771
20121201|2012-11-18 18:00,19,1364.5,1365.5,1363.25,1364,8764
20121201|2012-11-18 18:30,19,1364,1364.25,1362.75,1363.25,3851
20121201|2012-11-18 19:00,19,1363.25,1364,1362.25,1363.5,3910
20121201|2012-11-18 19:30,19,1363.5,1364.75,1363.25,1364.25,2920
20121201|2012-11-18 20:00,19,1364,1364.75,1363.75,1364,2221
20121201|2012-11-18 20:30,19,1364,1365,1363.75,1364.25,2475
20121201|2012-11-18 21:00,19,1364.25,1365,1364,1364.75,1915
20121201|2012-11-18 21:30,19,1364.5,1365,1364,1364.25,2073
20121201|2012-11-18 22:00,19,1364,1364.5,1362.75,1363,1897
20121201|2012-11-18 22:30,19,1363,1363.75,1362.75,1363.25,1908
20121201|2012-11-18 23:00,19,1363.25,1363.5,1362.5,1363,2486
20121201|2012-11-18 23:30,19,1362.75,1363.25,1361.75,1362,2707
20121201|2012-11-19 00:00,19,1361.75,1363.5,1361.75,1363.5,2028
20121201|2012-11-19 00:30,19,1363.25,1363.75,1362.5,1362.5,1702
20121201|2012-11-19 01:00,19,1362.75,1363.75,1362,1363.25,3789
20121201|2012-11-19 01:30,19,1363,1365,1363,1363.75,7198
20121201|2012-11-19 02:00,19,1364,1364.25,1362.5,1363.75,16987
20121201|2012-11-19 02:30,19,1363.75,1366.25,1363.25,1366,13343
20121201|2012-11-19 03:00,19,1365.75,1366.75,1364.75,1365,15129
20121201|2012-11-19 03:30,19,1365,1366.5,1364.5,1366.25,9036
20121201|2012-11-19 04:00,19,1366.25,1366.75,1365.5,1365.75,8424
20121201|2012-11-19 04:30,19,1366,1366.5,1365.5,1366.5,3730
20121201|2012-11-19 05:00,19,1366.5,1367.25,1365.75,1367,9367
20121201|2012-11-19 05:30,19,1367,1369,1366.75,1368.5,17414
20121201|2012-11-19 06:00,19,1368.5,1369.25,1368,1368.25,10546
20121201|2012-11-19 06:30,19,1368.25,1368.5,1366.5,1367.5,17505
20121201|2012-11-19 07:00,19,1367.5,1371.25,1367.25,1370.5,34274
20121201|2012-11-19 07:30,19,1370.5,1372.5,1370.5,1372,44760
20121201|2012-11-19 08:00,19,1372,1373.25,1371.25,1372,49292
20121201|2012-11-19 08:30,19,1372,1378.25,1371.5,1377.5,205601
20121201|2012-11-19 09:00,19,1378,1379.25,1375.25,1376.75,149644
20121201|2012-11-19 09:30,19,1376.75,1379.75,1376,1377.75,107058
20121201|2012-11-19 10:00,19,1377.75,1379.25,1376.75,1378.75,121372
20121201|2012-11-19 10:30,19,1378.75,1379.25,1377,1378.25,75045
20121201|2012-11-19 11:00,19,1378.5,1380.75,1378.25,1380,89854
20121201|2012-11-19 11:30,19,1379.75,1380.5,1378.75,1379.5,34039
20121201|2012-11-19 12:00,19,1379.25,1380,1377.25,1378,39547
20121201|2012-11-19 12:30,19,1377.75,1378.75,1377,1378,31587
20121201|2012-11-19 13:00,19,1378,1379.5,1378,1378.75,39212
20121201|2012-11-19 13:30,19,1379,1381.75,1378,1381.25,67524
20121201|2012-11-19 14:00,19,1381.25,1382,1379.75,1381.25,77213
20121201|2012-11-19 14:30,19,1381.25,1384.75,1380,1384.25,159102
20121201|2012-11-19 15:00,19,1384.25,1384.75,1382,1383,114252
20121201|2012-11-19 15:30,19,1383,1384.75,1382.75,1384.5,8713
20121201|2012-11-19 16:00,19,1384.5,1385.75,1380.75,1381,14721
20121201|2012-11-19 17:00,20,1380,1381.75,1379.75,1380.75,12462
20121201|2012-11-19 17:30,20,1381,1381.5,1380.25,1380.75,2814
20121201|2012-11-19 18:00,20,1380.75,1382,1380.5,1381.5,5406
20121201|2012-11-19 18:30,20,1381.25,1381.5,1381,1381.5,1532
20121201|2012-11-19 19:00,20,1381.25,1382,1381.25,1381.75,2349
20121201|2012-11-19 19:30,20,1381.75,1382.5,1381.25,1381.75,2885
20121201|2012-11-19 20:00,20,1381.75,1382.75,1381.25,1382.25,2076
20121201|2012-11-19 20:30,20,1382.25,1382.75,1381.5,1382.5,1435
20121201|2012-11-19 21:00,20,1382.5,1383.5,1382,1383.5,3740
20121201|2012-11-19 21:30,20,1383.5,1384.25,1382.75,1382.75,2619
20121201|2012-11-19 22:00,20,1382.75,1383,1381.75,1382,1922
20121201|2012-11-19 22:30,20,1382,1382,1380.75,1381,2440
20121201|2012-11-19 23:00,20,1381,1381.5,1380.5,1381,2287
20121201|2012-11-19 23:30,20,1381,1382,1380.75,1381.75,1455
20121201|2012-11-20 00:00,20,1381.5,1381.75,1380.25,1380.25,1963
20121201|2012-11-20 00:30,20,1380.5,1380.75,1379.75,1380.25,3034
20121201|2012-11-20 01:00,20,1380.25,1381.25,1379,1379.25,6709
20121201|2012-11-20 01:30,20,1379,1379.5,1378.5,1379,5222
20121201|2012-11-20 02:00,20,1379.25,1382.75,1378,1381.25,20331
20121201|2012-11-20 02:30,20,1381.25,1381.5,1379,1380,12398
20121201|2012-11-20 03:00,20,1379.75,1382.75,1379.5,1382,12108
20121201|2012-11-20 03:30,20,1382,1382.5,1379.75,1380.5,10682
20121201|2012-11-20 04:00,20,1380.5,1383,1379.75,1382.75,10367
20121201|2012-11-20 04:30,20,1382.75,1384.25,1382,1383.75,12243
20121201|2012-11-20 05:00,20,1383.5,1383.75,1382.5,1383,6327
20121201|2012-11-20 05:30,20,1383,1383.25,1382.25,1382.75,4271
20121201|2012-11-20 06:00,20,1382.75,1384.25,1382.5,1383.25,7308
20121201|2012-11-20 06:30,20,1383.25,1383.25,1379.5,1380.5,21784
20121201|2012-11-20 07:00,20,1380.5,1383.75,1380.5,1382.75,27381
20121201|2012-11-20 07:30,20,1383,1385,1382.25,1383,29728
20121201|2012-11-20 08:00,20,1383.25,1383.5,1381.75,1382.5,22464
20121201|2012-11-20 08:30,20,1382.5,1382.75,1378.25,1382,150440
20121201|2012-11-20 09:00,20,1382.25,1384.75,1380.5,1383.75,98682
20121201|2012-11-20 09:30,20,1383.75,1386,1382.5,1382.75,95853
20121201|2012-11-20 10:00,20,1383,1385.25,1381.5,1384.5,97251
20121201|2012-11-20 10:30,20,1384.75,1387.25,1383.5,1386.5,76947
20121201|2012-11-20 11:00,20,1386.5,1387.5,1384,1384.75,73549
20121201|2012-11-20 11:30,20,1384.75,1385.25,1383.25,1384.5,58261
20121201|2012-11-20 12:00,20,1384.75,1385,1374,1374.25,157756
20121201|2012-11-20 12:30,20,1374.25,1380,1374,1379.5,76062
20121201|2012-11-20 13:00,20,1379.5,1382.25,1378.5,1381.75,55189
20121201|2012-11-20 13:30,20,1381.75,1382,1379.25,1381.5,46207
20121201|2012-11-20 14:00,20,1381.5,1383.75,1381,1382.5,50220
20121201|2012-11-20 14:30,20,1382.25,1386,1381.75,1385.5,114957
20121201|2012-11-20 15:00,20,1385.75,1387,1385.25,1385.75,67771
20121201|2012-11-20 15:30,20,1386,1386.25,1385.5,1386,6967
20121201|2012-11-20 16:00,20,1385.75,1386.25,1385.75,1386,1711
20121201|2012-11-20 17:00,21,1386,1386.25,1385.5,1386.25,2234
20121201|2012-11-20 17:30,21,1386,1386.25,1385.25,1385.75,1637
20121201|2012-11-20 18:00,21,1385.5,1387.25,1385,1387,4349
20121201|2012-11-20 18:30,21,1387,1389.25,1386.5,1387.5,7668
20121201|2012-11-20 19:00,21,1387.5,1388.5,1387,1387.5,4919
20121201|2012-11-20 19:30,21,1387.5,1389.25,1387.5,1388.75,4349
20121201|2012-11-20 20:00,21,1388.75,1389.25,1387.75,1387.75,1861
20121201|2012-11-20 20:30,21,1387.75,1388,1386.5,1387,2551
20121201|2012-11-20 21:00,21,1387,1387,1384.75,1386.75,5084
20121201|2012-11-20 21:30,21,1386.75,1387.5,1381,1381.25,14786
20121201|2012-11-20 22:00,21,1381.5,1381.5,1377,1379,13624
20121201|2012-11-20 22:30,21,1379.25,1379.75,1377.75,1378,3194
20121201|2012-11-20 23:00,21,1378,1379.5,1377.75,1379.25,3590
20121201|2012-11-20 23:30,21,1379.25,1382,1379.25,1381.25,4903
20121201|2012-11-21 00:00,21,1381.5,1381.75,1380.75,1381,1660
20121201|2012-11-21 00:30,21,1380.75,1382,1380.5,1381.25,2231
20121201|2012-11-21 01:00,21,1381,1382,1379.25,1379.75,6003
20121201|2012-11-21 01:30,21,1379.75,1383.5,1379.5,1383,6776
20121201|2012-11-21 02:00,21,1383,1383.5,1381,1383.25,14900
20121201|2012-11-21 02:30,21,1383,1384,1381.5,1383.5,8683
20121201|2012-11-21 03:00,21,1383.5,1386.5,1383.5,1385.75,12026
20121201|2012-11-21 03:30,21,1385.5,1386,1384,1384.5,7996
20121201|2012-11-21 04:00,21,1384.25,1385,1382.25,1385,13258
20121201|2012-11-21 04:30,21,1385,1385.25,1383.5,1385,6054
20121201|2012-11-21 05:00,21,1385,1386.75,1384.75,1385.75,9621
20121201|2012-11-21 05:30,21,1385.75,1387.75,1385.25,1387.5,13871
20121201|2012-11-21 06:00,21,1387.5,1388,1386.25,1386.5,9393
20121201|2012-11-21 06:30,21,1386.5,1386.75,1384.5,1386.25,12834
20121201|2012-11-21 07:00,21,1386.25,1388.25,1385.5,1387,13070
20121201|2012-11-21 07:30,21,1387.25,1388,1386.25,1388,19800
20121201|2012-11-21 08:00,21,1387.75,1389,1386.25,1386.5,26595
20121201|2012-11-21 08:30,21,1386.25,1388.75,1384.5,1388,123486
20121201|2012-11-21 09:00,21,1388,1388.25,1383.5,1385.75,102993
20121201|2012-11-21 09:30,21,1385.75,1386.5,1384,1385.25,76683
20121201|2012-11-21 10:00,21,1385.25,1387,1384.75,1386.5,67714
20121201|2012-11-21 10:30,21,1386.5,1386.75,1384.5,1385.25,50894
20121201|2012-11-21 11:00,21,1385.25,1388.25,1385,1388,58862
20121201|2012-11-21 11:30,21,1387.75,1389,1387.25,1388,56341
20121201|2012-11-21 12:00,21,1388,1388.25,1387,1387.75,18799
20121201|2012-11-21 12:30,21,1387.5,1389,1387.5,1388.25,21045
20121201|2012-11-21 13:00,21,1388.5,1389,1386.25,1387.5,31110
20121201|2012-11-21 13:30,21,1387.5,1388,1387.25,1387.5,15779
20121201|2012-11-21 14:00,21,1387.5,1388.75,1386.5,1387,24714
20121201|2012-11-21 14:30,21,1387,1389,1386.75,1388.5,74017
20121201|2012-11-21 15:00,21,1388.5,1389.75,1387.75,1389,50651
20121201|2012-11-21 15:30,21,1388.75,1389.5,1388.75,1389,2569
20121201|2012-11-21 16:00,21,1389,1389.5,1388.75,1389.25,422
20121201|2012-11-21 17:00,23,1389,1392.75,1388.75,1390.25,4892
20121201|2012-11-21 17:30,23,1390.5,1391.25,1390.25,1391,1710
20121201|2012-11-21 18:00,23,1391,1392,1390.75,1391,2593
20121201|2012-11-21 18:30,23,1391,1392,1390.5,1392,2496
20121201|2012-11-21 19:00,23,1391.75,1392.25,1391,1391.5,2349
20121201|2012-11-21 19:30,23,1391.5,1392.75,1391,1392.5,2894
20121201|2012-11-21 20:00,23,1392.5,1392.75,1391.75,1392,1283
20121201|2012-11-21 20:30,23,1392,1392.75,1391.75,1392.5,1007
20121201|2012-11-21 21:00,23,1392.75,1392.75,1392,1392.75,1307
20121201|2012-11-21 21:30,23,1392.5,1393,1391.75,1391.75,1154
20121201|2012-11-21 22:00,23,1391.75,1392,1390.5,1391,1579
20121201|2012-11-21 22:30,23,1390.75,1391.25,1390.25,1390.5,1233
20121201|2012-11-21 23:00,23,1390.25,1391,1390,1391,1457
20121201|2012-11-21 23:30,23,1390.75,1390.75,1390,1390.75,1409
20121201|2012-11-22 00:00,23,1390.5,1391.5,1390.25,1391,829
20121201|2012-11-22 00:30,23,1391.25,1392,1390.75,1391.5,776
20121201|2012-11-22 01:00,23,1391.5,1392.25,1391,1391.25,3194
20121201|2012-11-22 01:30,23,1391.25,1391.75,1390.5,1390.75,2382
20121201|2012-11-22 02:00,23,1390.75,1392.25,1390.25,1392,9469
20121201|2012-11-22 02:30,23,1392,1392.75,1390.75,1392.25,10680
20121201|2012-11-22 03:00,23,1392.5,1393,1391.75,1392,5144
20121201|2012-11-22 03:30,23,1392,1392,1390.75,1391.75,6607
20121201|2012-11-22 04:00,23,1392,1392.75,1391.75,1392.5,4697
20121201|2012-11-22 04:30,23,1392.5,1393,1392.25,1392.75,2130
20121201|2012-11-22 05:00,23,1392.5,1392.75,1391.25,1392.25,4331
20121201|2012-11-22 05:30,23,1392.25,1393,1392,1392.75,2774
20121201|2012-11-22 06:00,23,1392.5,1393.75,1392.5,1392.75,5195
20121201|2012-11-22 06:30,23,1393,1393.75,1392.5,1393.5,3427
20121201|2012-11-22 07:00,23,1393.5,1393.75,1392.75,1392.75,1945
20121201|2012-11-22 07:30,23,1392.75,1393,1392.5,1393,1480
20121201|2012-11-22 08:00,23,1392.75,1393,1390.5,1390.75,5093
20121201|2012-11-22 08:30,23,1390.5,1393,1390.5,1393,5920
20121201|2012-11-22 09:00,23,1393,1393,1391.75,1392.25,3335
20121201|2012-11-22 09:30,23,1392.25,1392.25,1391.25,1391.75,2786
20121201|2012-11-22 10:00,23,1391.75,1392.25,1391,1391.5,4896
20121201|2012-11-22 17:00,23,1391.75,1392,1391.25,1391.25,558
20121201|2012-11-22 17:30,23,1391.5,1392.25,1391.5,1391.75,452
20121201|2012-11-22 18:00,23,1391.5,1392,1390.25,1390.75,882
20121201|2012-11-22 18:30,23,1390.75,1391.75,1390.5,1391.5,680
20121201|2012-11-22 19:00,23,1391.25,1391.75,1391,1391.5,518
20121201|2012-11-22 19:30,23,1391.25,1392,1391.25,1391.75,470
20121201|2012-11-22 20:00,23,1391.75,1392,1391.25,1391.5,840
20121201|2012-11-22 20:30,23,1391.25,1391.75,1391.25,1391.5,233
20121201|2012-11-22 21:00,23,1391.5,1391.75,1391,1391.25,288
20121201|2012-11-22 21:30,23,1391.25,1391.5,1391,1391,247
20121201|2012-11-22 22:00,23,1391.25,1391.75,1391,1391.5,300
20121201|2012-11-22 22:30,23,1391.5,1392,1390.75,1390.75,861
20121201|2012-11-22 23:00,23,1390.75,1391.75,1390.5,1391.25,745
20121201|2012-11-22 23:30,23,1391.5,1392.75,1391.25,1392.75,1440
20121201|2012-11-23 00:00,23,1392.5,1392.75,1392.25,1392.75,1237
20121201|2012-11-23 00:30,23,1392.75,1393,1392,1392,500
20121201|2012-11-23 01:00,23,1392.25,1393,1392,1392.75,1729
20121201|2012-11-23 01:30,23,1392.75,1393.25,1392.25,1393,1730
20121201|2012-11-23 02:00,23,1392.75,1393.25,1390.5,1390.75,9964
20121201|2012-11-23 02:30,23,1390.75,1390.75,1387.25,1387.75,15672
20121201|2012-11-23 03:00,23,1388,1389.5,1387.75,1389.25,10541
20121201|2012-11-23 03:30,23,1389.25,1391.25,1388.25,1391,9202
20121201|2012-11-23 04:00,23,1391,1391,1389.5,1390.25,6777
20121201|2012-11-23 04:30,23,1390,1390.5,1388.5,1388.75,5445
20121201|2012-11-23 05:00,23,1388.75,1390.5,1387.5,1390.25,7689
20121201|2012-11-23 05:30,23,1390.25,1390.75,1388.75,1390.5,4385
20121201|2012-11-23 06:00,23,1390.5,1390.75,1390,1390.75,1721
20121201|2012-11-23 06:30,23,1390.75,1391.5,1390.75,1391.25,3081
20121201|2012-11-23 07:00,23,1391.5,1393.5,1391.5,1392.75,13017
20121201|2012-11-23 07:30,23,1392.5,1393,1391.75,1392.5,14113
20121201|2012-11-23 08:00,23,1392.75,1395.5,1392.5,1394.5,26673
20121201|2012-11-23 08:30,23,1394.75,1396.5,1393.75,1396,114355
20121201|2012-11-23 09:00,23,1396,1402.25,1396,1401,136820
20121201|2012-11-23 09:30,23,1401.25,1402,1399.75,1400.5,71704
20121201|2012-11-23 10:00,23,1400.75,1402,1400.5,1401,50378
20121201|2012-11-23 10:30,23,1401.25,1401.75,1399.75,1400.25,35029
20121201|2012-11-23 11:00,23,1400.25,1401,1399,1400.75,40598
20121201|2012-11-23 11:30,23,1400.75,1407.5,1400.5,1406.75,114909
20121201|2012-11-23 12:00,23,1406.75,1407,1404.5,1405,67233
20121201|2012-11-25 17:00,26,1403.25,1403.5,1400.75,1402,10796
20121201|2012-11-25 17:30,26,1402,1403,1401.5,1402,3680
20121201|2012-11-25 18:00,26,1401.75,1402,1401,1401.25,3507
20121201|2012-11-25 18:30,26,1401.25,1401.75,1400.75,1401,2962
20121201|2012-11-25 19:00,26,1401,1401.25,1400,1400.5,3992
20121201|2012-11-25 19:30,26,1400.5,1401.75,1400,1400,4279
20121201|2012-11-25 20:00,26,1400.25,1401.5,1400,1400.75,3369
20121201|2012-11-25 20:30,26,1401,1401.5,1400.75,1401.25,2166
20121201|2012-11-25 21:00,26,1401.25,1401.25,1400.5,1401,2365
20121201|2012-11-25 21:30,26,1400.75,1401.25,1400,1400.75,1886
20121201|2012-11-25 22:00,26,1400.75,1401,1400.5,1400.75,723
20121201|2012-11-25 22:30,26,1400.75,1401,1400.5,1400.75,787
20121201|2012-11-25 23:00,26,1401,1401.5,1400.5,1400.5,1575
20121201|2012-11-25 23:30,26,1400.5,1400.75,1399.5,1399.75,3623
20121201|2012-11-26 00:00,26,1399.5,1400.5,1399.25,1399.25,1763
20121201|2012-11-26 00:30,26,1399.5,1399.75,1398.5,1399.75,2904
20121201|2012-11-26 01:00,26,1400,1401.5,1399.5,1401,4241
20121201|2012-11-26 01:30,26,1401.25,1402,1400.5,1401.5,4828
20121201|2012-11-26 02:00,26,1401.25,1402,1399.5,1401.75,11772
20121201|2012-11-26 02:30,26,1401.75,1402,1399.25,1399.5,8883
20121201|2012-11-26 03:00,26,1399.5,1400.75,1398.5,1400,12761
20121201|2012-11-26 03:30,26,1400,1400.25,1397.25,1398,12065
20121201|2012-11-26 04:00,26,1398.25,1399,1397.5,1398.5,10188
20121201|2012-11-26 04:30,26,1398.5,1400.5,1398.5,1400.25,5483
20121201|2012-11-26 05:00,26,1400.25,1400.5,1399.25,1400.25,7597
20121201|2012-11-26 05:30,26,1400.5,1402,1399.5,1399.75,11905
20121201|2012-11-26 06:00,26,1399.5,1400,1399.25,1399.25,14258
20121201|2012-11-26 06:30,26,1399.5,1399.75,1398,1398.5,13687
20121201|2012-11-26 07:00,26,1398.75,1399.75,1398,1398.25,18584
20121201|2012-11-26 07:30,26,1398.5,1400.75,1398.25,1400,19054
20121201|2012-11-26 08:00,26,1400.25,1400.75,1398.75,1399.75,26654
20121201|2012-11-26 08:30,26,1399.75,1401.5,1397.5,1401,145758
20121201|2012-11-26 09:00,26,1400.75,1402,1399,1399.75,122029
20121201|2012-11-26 09:30,26,1400,1401,1398,1398.25,70887
20121201|2012-11-26 10:00,26,1398.25,1398.75,1395,1396.5,107426
20121201|2012-11-26 10:30,26,1396.75,1398.75,1396.25,1398.5,51890
20121201|2012-11-26 11:00,26,1398.5,1399.5,1397.75,1398,35015
20121201|2012-11-26 11:30,26,1398.25,1401,1396.5,1400.25,64862
20121201|2012-11-26 12:00,26,1400,1401.75,1399.5,1400.5,48436
20121201|2012-11-26 12:30,26,1400.5,1401.5,1399,1399.75,33046
20121201|2012-11-26 13:00,26,1399.75,1401,1399,1399.25,40451
20121201|2012-11-26 13:30,26,1399.25,1402.5,1399.25,1401.5,37851
20121201|2012-11-26 14:00,26,1401.5,1402.25,1400.5,1401.75,41454
20121201|2012-11-26 14:30,26,1401.75,1404.5,1400,1404.25,98372
20121201|2012-11-26 15:00,26,1404.25,1405,1402.75,1403.75,46232
20121201|2012-11-26 15:30,26,1403.5,1403.75,1403.25,1403.75,2137
20121201|2012-11-26 16:00,26,1403.75,1405,1403.75,1405,4127
20121201|2012-11-26 17:00,27,1404,1404.75,1403.5,1404,6864
20121201|2012-11-26 17:30,27,1404,1404.75,1403.75,1404.75,2414
20121201|2012-11-26 18:00,27,1404.75,1406.5,1404,1406.25,10038
20121201|2012-11-26 18:30,27,1406,1407.75,1405,1405.75,9940
20121201|2012-11-26 19:00,27,1405.75,1407.25,1405.75,1406.75,4723
20121201|2012-11-26 19:30,27,1406.75,1407,1405,1405.5,3921
20121201|2012-11-26 20:00,27,1405.5,1406,1404.5,1404.5,2610
20121201|2012-11-26 20:30,27,1404.75,1406,1404.25,1405.25,2439
20121201|2012-11-26 21:00,27,1405.25,1405.75,1405,1405.5,1543
20121201|2012-11-26 21:30,27,1405.5,1406.5,1404.25,1406.25,2428
20121201|2012-11-26 22:00,27,1406.25,1406.25,1405.5,1406,1509
20121201|2012-11-26 22:30,27,1406,1407,1405.75,1406.75,2284
20121201|2012-11-26 23:00,27,1406.5,1407,1406.25,1406.5,1609
20121201|2012-11-26 23:30,27,1406.75,1407,1406.5,1406.75,1019
20121201|2012-11-27 00:00,27,1406.5,1406.75,1405.5,1405.5,1599
20121201|2012-11-27 00:30,27,1405.5,1406.75,1405.25,1406.25,1481
20121201|2012-11-27 01:00,27,1406.25,1407,1405,1405.5,4738
20121201|2012-11-27 01:30,27,1405.5,1406.5,1405.25,1405.5,2787
20121201|2012-11-27 02:00,27,1405.25,1406.75,1403.5,1404.5,17272
20121201|2012-11-27 02:30,27,1404.5,1405.5,1404.25,1405.25,9399
20121201|2012-11-27 03:00,27,1405,1406.75,1403.75,1404,11525
20121201|2012-11-27 03:30,27,1404,1405.25,1403.75,1404.75,7253
20121201|2012-11-27 04:00,27,1405,1405,1401.75,1401.75,12987
20121201|2012-11-27 04:30,27,1401.75,1403,1401.5,1401.75,9803
20121201|2012-11-27 05:00,27,1401.75,1402.25,1401,1402,9213
20121201|2012-11-27 05:30,27,1402,1403.25,1401.5,1403,9023
20121201|2012-11-27 06:00,27,1403,1404.25,1402.75,1404,9456
20121201|2012-11-27 06:30,27,1404,1404.75,1403,1404,14020
20121201|2012-11-27 07:00,27,1404,1404.25,1402,1402.25,13263
20121201|2012-11-27 07:30,27,1402.5,1405,1402,1404.25,45894
20121201|2012-11-27 08:00,27,1404.25,1404.25,1401,1402.25,32521
20121201|2012-11-27 08:30,27,1402.25,1406.75,1400.75,1405.5,144869
20121201|2012-11-27 09:00,27,1405.75,1406.5,1398,1399,169788
20121201|2012-11-27 09:30,27,1399,1401,1397.75,1400.25,104882
20121201|2012-11-27 10:00,27,1400,1402.25,1400,1401.75,47380
20121201|2012-11-27 10:30,27,1401.75,1406.75,1401,1405.75,94677
20121201|2012-11-27 11:00,27,1405.5,1407,1404.25,1405,42839
20121201|2012-11-27 11:30,27,1404.75,1406,1403.5,1405.25,46087
20121201|2012-11-27 12:00,27,1405,1405.25,1402.25,1403.25,56843
20121201|2012-11-27 12:30,27,1403,1404.5,1402.5,1403.5,41715
20121201|2012-11-27 13:00,27,1403.25,1405.25,1398.25,1398.75,108313
20121201|2012-11-27 13:30,27,1398.75,1400.25,1396.25,1399.5,110714
20121201|2012-11-27 14:00,27,1399.5,1401.75,1398.75,1400.75,81184
20121201|2012-11-27 14:30,27,1400.75,1401.5,1395.5,1397.25,180973
20121201|2012-11-27 15:00,27,1397.5,1398.75,1396.75,1397.5,75146
20121201|2012-11-27 15:30,27,1397,1397.75,1396.75,1397.5,4306
20121201|2012-11-27 16:00,27,1397.5,1398,1397,1397.75,1542
20121201|2012-11-27 17:00,28,1397.5,1397.5,1396.25,1396.75,3019
20121201|2012-11-27 17:30,28,1396.75,1397,1395,1395.5,4257
20121201|2012-11-27 18:00,28,1395.25,1396.5,1395,1396,3418
20121201|2012-11-27 18:30,28,1396,1396.25,1395.5,1395.75,2198
20121201|2012-11-27 19:00,28,1395.75,1396,1394,1394.25,5923
20121201|2012-11-27 19:30,28,1394,1394.5,1393.5,1394,3847
20121201|2012-11-27 20:00,28,1394,1394.5,1393.5,1394.25,2081
20121201|2012-11-27 20:30,28,1394.25,1395,1393.75,1394.5,1789
20121201|2012-11-27 21:00,28,1394.75,1396,1393.75,1394,3777
20121201|2012-11-27 21:30,28,1394,1395.75,1394,1395,4148
20121201|2012-11-27 22:00,28,1395,1396.75,1394.75,1396.25,1921
20121201|2012-11-27 22:30,28,1396.5,1397,1396,1396.5,2111
20121201|2012-11-27 23:00,28,1396.75,1397,1395.5,1395.75,2387
20121201|2012-11-27 23:30,28,1395.75,1396.75,1395.5,1396,2419
20121201|2012-11-28 00:00,28,1396,1396.25,1393.75,1394.75,2865
20121201|2012-11-28 00:30,28,1394.75,1395.25,1394.75,1395.25,1155
20121201|2012-11-28 01:00,28,1395,1396.25,1394.75,1396,2162
20121201|2012-11-28 01:30,28,1396,1396.5,1395.25,1396,3165
20121201|2012-11-28 02:00,28,1395.75,1397.5,1395,1395.5,13285
20121201|2012-11-28 02:30,28,1395.25,1397,1394.25,1395.25,11948
20121201|2012-11-28 03:00,28,1395,1395.5,1393.25,1393.5,10332
20121201|2012-11-28 03:30,28,1393.5,1395,1393,1394,7122
20121201|2012-11-28 04:00,28,1394.25,1396.25,1393.75,1395.75,6477
20121201|2012-11-28 04:30,28,1395.75,1395.75,1394.75,1395,4415
20121201|2012-11-28 05:00,28,1395,1395.25,1393.75,1394.75,7247
20121201|2012-11-28 05:30,28,1394.75,1395,1392.25,1392.5,13863
20121201|2012-11-28 06:00,28,1392.5,1394,1392,1393.5,9564
20121201|2012-11-28 06:30,28,1393.5,1394,1391.5,1392,17432
20121201|2012-11-28 07:00,28,1392,1393.25,1391.25,1392.75,27140
20121201|2012-11-28 07:30,28,1392.5,1393.25,1390.5,1391.25,28069
20121201|2012-11-28 08:00,28,1391.25,1392,1390,1390.5,36447
20121201|2012-11-28 08:30,28,1390.5,1390.75,1387.25,1388.5,183924
20121201|2012-11-28 09:00,28,1388.75,1391.5,1383,1389.25,276951
20121201|2012-11-28 09:30,28,1389.25,1396.75,1388.75,1394,226322
20121201|2012-11-28 10:00,28,1394.25,1399.5,1393.5,1398.5,175233
20121201|2012-11-28 10:30,28,1398.5,1398.75,1395.5,1396.5,108419
20121201|2012-11-28 11:00,28,1396.5,1402,1392.75,1401.25,173241
20121201|2012-11-28 11:30,28,1401.25,1404.25,1401,1402.75,83073
20121201|2012-11-28 12:00,28,1402.75,1403,1400,1401.75,42921
20121201|2012-11-28 12:30,28,1401.5,1404.75,1401.25,1402.75,57211
20121201|2012-11-28 13:00,28,1402.75,1403.75,1400.75,1401.5,53410
20121201|2012-11-28 13:30,28,1401.5,1404,1400.75,1403.25,46292
20121201|2012-11-28 14:00,28,1403.25,1406.75,1402.5,1406.5,89583
20121201|2012-11-28 14:30,28,1406.25,1408.75,1406,1408,188829
20121201|2012-11-28 15:00,28,1407.75,1408.5,1406.5,1406.75,76028
20121201|2012-11-28 15:30,28,1406.75,1407.25,1405.75,1407,7386
20121201|2012-11-28 16:00,28,1406.75,1407.25,1406.25,1406.5,1023
20121201|2012-11-28 17:00,29,1406.75,1406.75,1404.5,1405.25,6317
20121201|2012-11-28 17:30,29,1405.25,1405.5,1404.5,1405,2951
20121201|2012-11-28 18:00,29,1405,1406,1405,1405.75,2619
20121201|2012-11-28 18:30,29,1405.75,1406.5,1405.5,1406.25,1732
20121201|2012-11-28 19:00,29,1406.25,1407,1405.75,1406.5,2563
20121201|2012-11-28 19:30,29,1406.25,1407,1405.75,1407,1289
20121201|2012-11-28 20:00,29,1406.75,1407.25,1406.25,1406.5,1784
20121201|2012-11-28 20:30,29,1406.25,1406.75,1406.25,1406.25,669
20121201|2012-11-28 21:00,29,1406.25,1406.5,1405.75,1406.25,1113
20121201|2012-11-28 21:30,29,1406.25,1408,1406.25,1407.5,2376
20121201|2012-11-28 22:00,29,1407.5,1409.5,1407.5,1409,5281
20121201|2012-11-28 22:30,29,1409,1409.75,1408.75,1409,2488
20121201|2012-11-28 23:00,29,1409,1414,1409,1412,17141
20121201|2012-11-28 23:30,29,1412.25,1412.75,1411.5,1411.75,2473
20121201|2012-11-29 00:00,29,1411.75,1412.5,1411.5,1412,2021
20121201|2012-11-29 00:30,29,1411.75,1411.75,1409.75,1411,6001
20121201|2012-11-29 01:00,29,1411,1411.5,1410,1410.25,4252
20121201|2012-11-29 01:30,29,1410.25,1412.5,1410,1412.25,5713
20121201|2012-11-29 02:00,29,1412.25,1413.25,1410.5,1412.75,16560
20121201|2012-11-29 02:30,29,1412.75,1416.75,1412.75,1416.25,22140
20121201|2012-11-29 03:00,29,1416,1416.5,1415,1415.5,9864
20121201|2012-11-29 03:30,29,1415.5,1416.5,1415.25,1415.75,10523
20121201|2012-11-29 04:00,29,1415.5,1416,1414.25,1415.5,10488
20121201|2012-11-29 04:30,29,1415.5,1416,1414.75,1415,10781
20121201|2012-11-29 05:00,29,1415,1416,1414.75,1415,6528
20121201|2012-11-29 05:30,29,1415,1416.75,1414.75,1415.5,8790
20121201|2012-11-29 06:00,29,1415.75,1416.25,1414.25,1415.25,12751
20121201|2012-11-29 06:30,29,1415.25,1416.5,1415.25,1416,17807
20121201|2012-11-29 07:00,29,1416,1416,1414.25,1415,20858
20121201|2012-11-29 07:30,29,1415.25,1415.75,1413,1413,37835
20121201|2012-11-29 08:00,29,1412.75,1414.75,1412.25,1413.25,31961
20121201|2012-11-29 08:30,29,1413,1417.5,1413,1416.75,169090
20121201|2012-11-29 09:00,29,1416.75,1418.5,1410.5,1413.75,228849
20121201|2012-11-29 09:30,29,1414,1416.25,1412.25,1415.25,104657
20121201|2012-11-29 10:00,29,1415,1416.75,1413.75,1415,106685
20121201|2012-11-29 10:30,29,1415,1415.5,1407,1410.25,279314
20121201|2012-11-29 11:00,29,1410.5,1414.75,1408.75,1413.75,121255
20121201|2012-11-29 11:30,29,1413.75,1414.5,1412.25,1413,57848
20121201|2012-11-29 12:00,29,1413,1414.5,1412,1414.5,39353
20121201|2012-11-29 12:30,29,1414.25,1417.25,1414,1415.75,54645
20121201|2012-11-29 13:00,29,1415.75,1416.25,1414.75,1415.25,37495
20121201|2012-11-29 13:30,29,1415.25,1417,1415.25,1415.75,35572
20121201|2012-11-29 14:00,29,1415.5,1416,1411.25,1413.25,82180
20121201|2012-11-29 14:30,29,1413,1416.25,1412.5,1414.75,130857
20121201|2012-11-29 15:00,29,1414.75,1416.25,1414.5,1416,62633
20121201|2012-11-29 15:30,29,1415.75,1416.25,1414.5,1414.75,8142
20121201|2012-11-29 16:00,29,1414.5,1414.75,1411.25,1412.25,7660
20121201|2012-11-29 17:00,30,1411.5,1412,1409.75,1411,8004
20121201|2012-11-29 17:30,30,1411.25,1412.25,1410.75,1411.75,3162
20121201|2012-11-29 18:00,30,1412,1412,1410,1410.25,3672
20121201|2012-11-29 18:30,30,1410.25,1412.25,1410.25,1411.25,2364
20121201|2012-11-29 19:00,30,1411.25,1412.25,1411.25,1411.75,2193
20121201|2012-11-29 19:30,30,1412,1413.75,1412,1413.5,6601
20121201|2012-11-29 20:00,30,1413.25,1414,1412.5,1414,3473
20121201|2012-11-29 20:30,30,1414,1414.75,1413.25,1413.5,3468
20121201|2012-11-29 21:00,30,1413.5,1414,1413,1413.5,1542
20121201|2012-11-29 21:30,30,1413.5,1413.75,1411.75,1413.5,4601
20121201|2012-11-29 22:00,30,1413.5,1413.5,1412.75,1413,1393
20121201|2012-11-29 22:30,30,1412.75,1413.75,1412.75,1413.5,1139
20121201|2012-11-29 23:00,30,1413.25,1413.5,1412.25,1413,2314
20121201|2012-11-29 23:30,30,1413.25,1413.5,1412.75,1413.25,1060
20121201|2012-11-30 00:00,30,1413.25,1413.5,1412.5,1412.75,1685
20121201|2012-11-30 00:30,30,1412.75,1413.25,1412.75,1413,1357
20121201|2012-11-30 01:00,30,1413,1414.75,1412.75,1414.5,3993
20121201|2012-11-30 01:30,30,1414.5,1414.75,1413.75,1414.25,2222
20121201|2012-11-30 02:00,30,1414.25,1416.5,1413.75,1415.5,9959
20121201|2012-11-30 02:30,30,1415.75,1416,1414.25,1415.5,5230
20121201|2012-11-30 03:00,30,1415.5,1416.5,1414.75,1416,6591
20121201|2012-11-30 03:30,30,1416,1416,1414.5,1415,7651
20121201|2012-11-30 04:00,30,1415,1416.75,1415,1415.25,8112
20121201|2012-11-30 04:30,30,1415.5,1417.25,1415.25,1416.75,9406
20121201|2012-11-30 05:00,30,1416.5,1417.75,1416.25,1417.5,9784
20121201|2012-11-30 05:30,30,1417.25,1419.5,1417,1417.5,17337
20121201|2012-11-30 06:00,30,1417.75,1418.75,1417.5,1417.5,8367
20121201|2012-11-30 06:30,30,1417.75,1418,1416.5,1417,17409
20121201|2012-11-30 07:00,30,1416.75,1417,1415.5,1416.25,19826
20121201|2012-11-30 07:30,30,1416.25,1416.5,1414.25,1415.5,24313
20121201|2012-11-30 08:00,30,1415.5,1415.75,1414.5,1414.75,20609
20121201|2012-11-30 08:30,30,1414.75,1416,1412.5,1414,136930
20121201|2012-11-30 09:00,30,1414,1416.5,1412.75,1415.25,127106
20121201|2012-11-30 09:30,30,1415.5,1415.5,1411.25,1413.75,111692
20121201|2012-11-30 10:00,30,1413.5,1414.5,1411,1412,116633
20121201|2012-11-30 10:30,30,1412,1413,1410,1412,93518
20121201|2012-11-30 11:00,30,1412,1412.75,1411,1412.75,43020
20121201|2012-11-30 11:30,30,1412.75,1413.5,1410.25,1411.5,73968
20121201|2012-11-30 12:00,30,1411.75,1414.25,1411.25,1413.5,51063
20121201|2012-11-30 12:30,30,1413.25,1414,1412,1413,43753
20121201|2012-11-30 13:00,30,1413,1415,1412.5,1414,49761
20121201|2012-11-30 13:30,30,1414.25,1414.5,1411,1411,62618
20121201|2012-11-30 14:00,30,1411,1413.5,1410,1412,87933
20121201|2012-11-30 14:30,30,1412,1417.75,1411.75,1413.75,246587
20121201|2012-11-30 15:00,30,1413.75,1415.5,1412,1415.5,135976
20121201|2012-11-30 15:30,30,1415.25,1415.25,1413.5,1414.75,10360
20121201|2012-11-30 16:00,30,1415,1416.25,1414.75,1415.75,2697
20121201|2012-12-02 17:00,3,1413.25,1414.5,1412.75,1413.5,6707
20121201|2012-12-02 17:30,3,1413.5,1413.75,1413,1413.25,1497
20121201|2012-12-02 18:00,3,1413.25,1413.75,1413,1413.5,2150
20121201|2012-12-02 18:30,3,1413.5,1414.25,1413.25,1414.25,2594
20121201|2012-12-02 19:00,3,1414,1416.75,1413.75,1416.5,4478
20121201|2012-12-02 19:30,3,1416.5,1418.5,1415.75,1418.25,6967
20121201|2012-12-02 20:00,3,1418.5,1418.5,1417.25,1417.75,1783
20121201|2012-12-02 20:30,3,1417.75,1418,1417,1417.25,2467
20121201|2012-12-02 21:00,3,1417,1417.25,1416.5,1417.25,1681
20121201|2012-12-02 21:30,3,1417.25,1418.5,1417,1417.75,2864
20121201|2012-12-02 22:00,3,1418,1418.5,1417.5,1417.5,1523
20121201|2012-12-02 22:30,3,1417.75,1418.25,1416.5,1417.25,2000
20121201|2012-12-02 23:00,3,1417.25,1417.75,1416.5,1417.25,2051
20121201|2012-12-02 23:30,3,1417.5,1417.5,1415.25,1415.5,3399
20121201|2012-12-03 00:00,3,1415.75,1416.75,1415.5,1415.75,1719
20121201|2012-12-03 00:30,3,1415.75,1415.75,1414.5,1415,2056
20121201|2012-12-03 01:00,3,1414.75,1415.75,1414.5,1415.25,2684
20121201|2012-12-03 01:30,3,1415.25,1415.25,1414.25,1415,2666
20121201|2012-12-03 02:00,3,1415,1417.25,1414.5,1416.5,13341
20121201|2012-12-03 02:30,3,1416.5,1417.25,1415,1415.75,8018
20121201|2012-12-03 03:00,3,1416,1417,1415.75,1416.75,6558
20121201|2012-12-03 03:30,3,1416.75,1417,1414.25,1414.25,11192
20121201|2012-12-03 04:00,3,1414.5,1415.75,1414.25,1415.75,5156
20121201|2012-12-03 04:30,3,1415.75,1417.75,1415.75,1417.25,7528
20121201|2012-12-03 05:00,3,1417.25,1417.5,1416.5,1417,4047
20121201|2012-12-03 05:30,3,1416.75,1419,1416.75,1418.5,11599
20121201|2012-12-03 06:00,3,1418.5,1421,1418.25,1419.5,25868
20121201|2012-12-03 06:30,3,1419.75,1424,1419,1420.75,57661
20121201|2012-12-03 07:00,3,1420.75,1422,1419.75,1420.75,21065
20121201|2012-12-03 07:30,3,1420.75,1421.75,1420.5,1421.5,16298
20121201|2012-12-03 08:00,3,1421.5,1422,1420,1421.25,23175
20121201|2012-12-03 08:30,3,1421.5,1422.75,1418.5,1419,138251
20121201|2012-12-03 09:00,3,1418.25,1418.75,1414.75,1416.75,179461
20121201|2012-12-03 09:30,3,1416.75,1417,1412.5,1413.5,118388
20121201|2012-12-03 10:00,3,1413.75,1414.5,1412.25,1413.5,100657
20121201|2012-12-03 10:30,3,1413.5,1416.25,1412,1416,98203
20121201|2012-12-03 11:00,3,1416.25,1416.25,1414.5,1415.75,47668
20121201|2012-12-03 11:30,3,1415.5,1416,1413.5,1413.75,36154
20121201|2012-12-03 12:00,3,1413.5,1413.5,1411.5,1412.25,45805
20121201|2012-12-03 12:30,3,1412.25,1412.5,1408.75,1410.25,72630
20121201|2012-12-03 13:00,3,1410.25,1412.5,1409.75,1410.5,50499
20121201|2012-12-03 13:30,3,1410.5,1411.25,1408.75,1410.25,47278
20121201|2012-12-03 14:00,3,1410,1413,1406.5,1408.5,113866
20121201|2012-12-03 14:30,3,1408.25,1411,1407,1407.75,143736
20121201|2012-12-03 15:00,3,1407.75,1409,1406.5,1406.75,72159
20121201|2012-12-03 15:30,3,1406.25,1406.75,1404.75,1406,12437
20121201|2012-12-03 16:00,3,1406,1406,1404.5,1405.75,2090
20121201|2012-12-03 17:00,4,1406,1406.5,1405.75,1405.75,3342
20121201|2012-12-03 17:30,4,1405.75,1406.75,1405.5,1406,1890
20121201|2012-12-03 18:00,4,1406,1406,1404.5,1404.75,4195
20121201|2012-12-03 18:30,4,1404.75,1404.75,1403.5,1404.25,5417
20121201|2012-12-03 19:00,4,1404.25,1404.5,1403.75,1404,2877
20121201|2012-12-03 19:30,4,1404,1405.75,1403.75,1403.75,4524
20121201|2012-12-03 20:00,4,1403.75,1404.25,1403,1403.25,3007
20121201|2012-12-03 20:30,4,1403,1404.5,1402.5,1403.75,3207
20121201|2012-12-03 21:00,4,1403.5,1404.25,1403.5,1404,902
20121201|2012-12-03 21:30,4,1404,1405.25,1403.5,1404.5,4648
20121201|2012-12-03 22:00,4,1404.5,1404.75,1404,1404.5,2083
20121201|2012-12-03 22:30,4,1404.5,1404.5,1402.75,1403.25,3160
20121201|2012-12-03 23:00,4,1403,1403.5,1402.5,1403,2030
20121201|2012-12-03 23:30,4,1403,1404.25,1402.75,1403.75,3330
20121201|2012-12-04 00:00,4,1404,1404.5,1403.5,1404.25,2643
20121201|2012-12-04 00:30,4,1404.25,1405.25,1404,1405,2402
20121201|2012-12-04 01:00,4,1405.25,1406.25,1405,1405.5,6101
20121201|2012-12-04 01:30,4,1405.75,1406,1404.5,1404.75,4981
20121201|2012-12-04 02:00,4,1404.5,1406.75,1403.5,1406.75,15820
20121201|2012-12-04 02:30,4,1406.5,1408,1406,1407.25,16148
20121201|2012-12-04 03:00,4,1407.25,1408.75,1407,1408.5,13964
20121201|2012-12-04 03:30,4,1408.5,1408.5,1407.25,1407.75,6451
20121201|2012-12-04 04:00,4,1407.75,1408,1406.75,1407.75,7715
20121201|2012-12-04 04:30,4,1407.75,1409.25,1407.5,1407.5,12998
20121201|2012-12-04 05:00,4,1407.5,1408.25,1407.25,1408,5620
20121201|2012-12-04 05:30,4,1408,1408.75,1407.5,1408,7868
20121201|2012-12-04 06:00,4,1408.25,1409,1407.5,1408,8519
20121201|2012-12-04 06:30,4,1408,1409.75,1407.25,1409,18194
20121201|2012-12-04 07:00,4,1409,1409.5,1408,1408.5,14634
20121201|2012-12-04 07:30,4,1408.5,1409,1405.75,1406,33551
20121201|2012-12-04 08:00,4,1406,1407.75,1405.75,1407.25,34059
20121201|2012-12-04 08:30,4,1407.5,1410.75,1405.5,1407.75,193265
20121201|2012-12-04 09:00,4,1407.75,1411.75,1406,1406.75,135436
20121201|2012-12-04 09:30,4,1406.75,1407.25,1405.25,1406.5,108329
20121201|2012-12-04 10:00,4,1406.25,1406.5,1403.25,1403.75,108921
20121201|2012-12-04 10:30,4,1403.75,1407.75,1403.25,1406.5,101305
20121201|2012-12-04 11:00,4,1406.5,1406.5,1402.25,1405,84459
20121201|2012-12-04 11:30,4,1405.25,1406.25,1403.5,1403.75,74737
20121201|2012-12-04 12:00,4,1404,1405.25,1401.5,1404.75,61410
20121201|2012-12-04 12:30,4,1404.5,1408,1403.5,1407,71870
20121201|2012-12-04 13:00,4,1407,1408.25,1405.25,1405.5,53993
20121201|2012-12-04 13:30,4,1405.5,1407.25,1404.75,1405.5,45271
20121201|2012-12-04 14:00,4,1405.75,1408.75,1405.5,1408,67810
20121201|2012-12-04 14:30,4,1408,1408,1404.75,1405.25,110510
20121201|2012-12-04 15:00,4,1405,1405.75,1404.75,1404.75,50197
20121201|2012-12-04 15:30,4,1404.75,1405.25,1403.5,1403.75,5786
20121201|2012-12-04 16:00,4,1403.75,1403.75,1402.75,1403.25,2567
20121201|2012-12-04 17:00,5,1402.75,1403.5,1401.5,1402.5,5144
20121201|2012-12-04 17:30,5,1402.5,1403.5,1402.25,1403,1111
20121201|2012-12-04 18:00,5,1403,1404,1402.25,1403.75,2634
20121201|2012-12-04 18:30,5,1403.75,1404.75,1403.5,1404,2409
20121201|2012-12-04 19:00,5,1404,1404.25,1403.25,1403.25,1001
20121201|2012-12-04 19:30,5,1403.5,1404.5,1402.75,1404.25,2894
20121201|2012-12-04 20:00,5,1404,1405.5,1403.25,1405.5,2676
20121201|2012-12-04 20:30,5,1405.5,1409,1405,1408.25,9132
20121201|2012-12-04 21:00,5,1408,1409.25,1407.75,1409,4538
20121201|2012-12-04 21:30,5,1409.25,1410.5,1409,1410,4789
20121201|2012-12-04 22:00,5,1410,1413,1410,1412.5,7141
20121201|2012-12-04 22:30,5,1412.25,1412.25,1410.5,1411,2017
20121201|2012-12-04 23:00,5,1411,1411,1409.25,1409.25,3320
20121201|2012-12-04 23:30,5,1409.25,1411,1409.25,1410.25,2528
20121201|2012-12-05 00:00,5,1410.25,1410.75,1409.5,1409.75,1281
20121201|2012-12-05 00:30,5,1409.75,1411.75,1409.5,1411.5,2216
20121201|2012-12-05 01:00,5,1411.25,1411.75,1410.5,1411.5,4536
20121201|2012-12-05 01:30,5,1411.25,1412.75,1410.5,1410.5,6684
20121201|2012-12-05 02:00,5,1410.75,1412,1410,1411.75,12636
20121201|2012-12-05 02:30,5,1411.75,1412.25,1410.5,1411.25,5748
20121201|2012-12-05 03:00,5,1411.25,1412,1410.75,1411.25,5540
20121201|2012-12-05 03:30,5,1411.5,1411.75,1408.75,1409,10601
20121201|2012-12-05 04:00,5,1409,1409.75,1408.75,1409.25,6333
20121201|2012-12-05 04:30,5,1409.25,1409.75,1408,1408.75,5899
20121201|2012-12-05 05:00,5,1408.75,1410,1408.25,1409.75,6061
20121201|2012-12-05 05:30,5,1410,1410.75,1408.25,1409.75,8398
20121201|2012-12-05 06:00,5,1409.75,1409.75,1408.5,1409.5,10110
20121201|2012-12-05 06:30,5,1409.5,1411.25,1409.25,1410,18151
20121201|2012-12-05 07:00,5,1409.75,1410.25,1408,1408.75,28313
20121201|2012-12-05 07:30,5,1409,1409.75,1408,1408,17611
20121201|2012-12-05 08:00,5,1408,1408,1406.25,1406.75,29031
20121201|2012-12-05 08:30,5,1406.75,1409.75,1404.75,1405.25,154425
20121201|2012-12-05 09:00,5,1405.25,1407.75,1402.75,1403.25,174094
20121201|2012-12-05 09:30,5,1403,1404.5,1396.75,1399.5,195548
20121201|2012-12-05 10:00,5,1399.75,1404,1398.25,1403,166348
20121201|2012-12-05 10:30,5,1403,1410.5,1403,1409.5,175026
20121201|2012-12-05 11:00,5,1409.75,1413.75,1409.5,1410,151153
20121201|2012-12-05 11:30,5,1410,1414.75,1410,1413.25,134413
20121201|2012-12-05 12:00,5,1413,1414,1411.5,1411.75,60043
20121201|2012-12-05 12:30,5,1411.5,1412.5,1410,1410.5,56154
20121201|2012-12-05 13:00,5,1410.25,1413.5,1410.25,1411.25,48629
20121201|2012-12-05 13:30,5,1411.25,1412.75,1410.5,1411.25,44532
20121201|2012-12-05 14:00,5,1411,1414.5,1410.75,1412.25,68536
20121201|2012-12-05 14:30,5,1412.25,1412.75,1406,1407.75,193835
20121201|2012-12-05 15:00,5,1407.75,1409,1407.25,1408.5,72402
20121201|2012-12-05 15:30,5,1408,1408.5,1406.25,1406.5,7741
20121201|2012-12-05 16:00,5,1406.5,1407,1406.25,1406.75,824
20121201|2012-12-05 17:00,6,1406.5,1408.25,1406.25,1407.5,3023
20121201|2012-12-05 17:30,6,1407.5,1409.25,1407.5,1408.25,2266
20121201|2012-12-05 18:00,6,1408.5,1408.75,1406.5,1406.75,2636
20121201|2012-12-05 18:30,6,1406.75,1408.25,1405.5,1405.75,4308
20121201|2012-12-05 19:00,6,1406,1406.5,1405.5,1406.25,2239
20121201|2012-12-05 19:30,6,1406.25,1407.75,1405.5,1406,2698
20121201|2012-12-05 20:00,6,1406,1407.5,1405.5,1407,1994
20121201|2012-12-05 20:30,6,1407.25,1408.75,1407.25,1408,2993
20121201|2012-12-05 21:00,6,1407.75,1408,1406.25,1406.75,1592
20121201|2012-12-05 21:30,6,1407,1407,1405,1405.75,4018
20121201|2012-12-05 22:00,6,1405.75,1406.5,1405.25,1406.25,1791
20121201|2012-12-05 22:30,6,1406.25,1406.25,1404.75,1404.75,2210
20121201|2012-12-05 23:00,6,1404.75,1405.25,1404.25,1404.5,1468
20121201|2012-12-05 23:30,6,1404.25,1405.75,1404,1405.75,2534
20121201|2012-12-06 00:00,6,1405.75,1406,1404.75,1405,1243
20121201|2012-12-06 00:30,6,1405.25,1406,1405,1405.5,814
20121201|2012-12-06 01:00,6,1405.75,1406.5,1404.5,1404.75,3176
20121201|2012-12-06 01:30,6,1405,1405.75,1404.5,1405.25,2255
20121201|2012-12-06 02:00,6,1405.25,1406.5,1404.25,1406,9815
20121201|2012-12-06 02:30,6,1406.25,1408.25,1406,1408,15631
20121201|2012-12-06 03:00,6,1408.25,1410.5,1407.75,1409.75,18535
20121201|2012-12-06 03:30,6,1409.75,1410.75,1409.5,1410,8591
20121201|2012-12-06 04:00,6,1410,1410.25,1408.75,1409,6941
20121201|2012-12-06 04:30,6,1409,1409.25,1408.25,1409,4850
20121201|2012-12-06 05:00,6,1409,1410,1407,1407,12823
20121201|2012-12-06 05:30,6,1407,1408.25,1405.75,1406.25,12181
20121201|2012-12-06 06:00,6,1406.25,1408.25,1406,1407.75,10983
20121201|2012-12-06 06:30,6,1407.75,1408.25,1406,1407.5,13690
20121201|2012-12-06 07:00,6,1407.5,1408.25,1406.5,1407.25,12144
20121201|2012-12-06 07:30,6,1407.5,1408,1404,1405.25,31598
20121201|2012-12-06 08:00,6,1405.25,1407.5,1404.75,1406.75,24243
20121201|2012-12-06 08:30,6,1406.5,1410.25,1405,1407.75,190628
20121201|2012-12-06 09:00,6,1407.5,1408.75,1404.75,1407.25,137365
20121201|2012-12-06 09:30,6,1407,1412.5,1406.25,1411.25,121493
20121201|2012-12-06 10:00,6,1411.5,1412.25,1410.25,1411.5,73617
20121201|2012-12-06 10:30,6,1411.5,1413.25,1410.75,1411,85029
20121201|2012-12-06 11:00,6,1411.25,1411.75,1408.75,1409.25,55652
20121201|2012-12-06 11:30,6,1409,1409.75,1407.75,1408,56622
20121201|2012-12-06 12:00,6,1407.75,1411.25,1407.5,1410,45930
20121201|2012-12-06 12:30,6,1409.75,1412,1409.75,1411.5,29598
20121201|2012-12-06 13:00,6,1411.75,1412,1410.25,1411.75,31104
20121201|2012-12-06 13:30,6,1411.75,1412.75,1410,1410.75,44459
20121201|2012-12-06 14:00,6,1410.75,1411.25,1409.25,1410,42621
20121201|2012-12-06 14:30,6,1409.75,1413.5,1409.5,1412.5,117238
20121201|2012-12-06 15:00,6,1412.5,1413.5,1411.75,1412.75,65356
20121201|2012-12-06 15:30,6,1412.75,1413.5,1412.75,1413,4262
20121201|2012-12-06 16:00,6,1413,1413.5,1412.5,1412.75,2171
20121201|2012-12-06 17:00,7,1412.25,1413.75,1411.75,1413.25,2781
20121201|2012-12-06 17:30,7,1413.5,1413.75,1412.5,1413.5,2344
20121201|2012-12-06 18:00,7,1413.5,1414.5,1413.25,1414,3677
20121201|2012-12-06 18:30,7,1413.75,1414.5,1413.75,1413.75,2111
20121201|2012-12-06 19:00,7,1414,1414.25,1413.25,1413.5,2911
20121201|2012-12-06 19:30,7,1413.5,1414.25,1413.25,1414,2526
20121201|2012-12-06 20:00,7,1413.75,1414,1412.5,1412.75,3376
20121201|2012-12-06 20:30,7,1412.75,1414,1412.75,1413.5,1277
20121201|2012-12-06 21:00,7,1413.5,1414,1413.25,1413.5,713
20121201|2012-12-06 21:30,7,1413.75,1414,1413,1413.25,1377
20121201|2012-12-06 22:00,7,1413.5,1413.5,1412.5,1413,801
20121201|2012-12-06 22:30,7,1413.25,1413.5,1412.75,1413.5,567
20121201|2012-12-06 23:00,7,1413.5,1414.25,1413.25,1413.75,1547
20121201|2012-12-06 23:30,7,1414,1414.5,1413.5,1413.5,1574
20121201|2012-12-07 00:00,7,1413.5,1414.25,1413.5,1413.75,947
20121201|2012-12-07 00:30,7,1413.75,1414,1413.25,1413.25,845
20121201|2012-12-07 01:00,7,1413.25,1414,1413,1413,3113
20121201|2012-12-07 01:30,7,1413.25,1413.25,1411.5,1411.75,4639
20121201|2012-12-07 02:00,7,1411.5,1413.25,1410,1410.75,20586
20121201|2012-12-07 02:30,7,1410.75,1412.5,1410.25,1412.5,11750
20121201|2012-12-07 03:00,7,1412.5,1412.75,1410.5,1411.5,12301
20121201|2012-12-07 03:30,7,1411.5,1413,1411.5,1412,7150
20121201|2012-12-07 04:00,7,1411.75,1413,1411.25,1411.75,8169
20121201|2012-12-07 04:30,7,1411.5,1412.25,1411.25,1411.5,6452
20121201|2012-12-07 05:00,7,1411.5,1412.25,1410.5,1410.5,8544
20121201|2012-12-07 05:30,7,1410.5,1412.25,1410.25,1412,5234
20121201|2012-12-07 06:00,7,1412,1412.5,1410.25,1411.25,9114
20121201|2012-12-07 06:30,7,1411.25,1411.25,1408.75,1409.5,18365
20121201|2012-12-07 07:00,7,1409.75,1410,1408.5,1408.75,21520
20121201|2012-12-07 07:30,7,1408.75,1422.25,1408.75,1418.75,140462
20121201|2012-12-07 08:00,7,1418.75,1419.25,1416.5,1418.25,49391
20121201|2012-12-07 08:30,7,1418.5,1420,1413.25,1414.25,195103
20121201|2012-12-07 09:00,7,1414.5,1417.75,1413.5,1414.75,132684
20121201|2012-12-07 09:30,7,1414.75,1415,1411.25,1412.5,167658
20121201|2012-12-07 10:00,7,1412.75,1414.25,1409.5,1413.5,191614
20121201|2012-12-07 10:30,7,1413.5,1414.75,1411.5,1411.75,86350
20121201|2012-12-07 11:00,7,1411.75,1414.5,1411.25,1413.25,59152
20121201|2012-12-07 11:30,7,1413.5,1414.25,1412,1413.75,41788
20121201|2012-12-07 12:00,7,1414,1415.75,1413.5,1415,43516
20121201|2012-12-07 12:30,7,1414.75,1415.25,1413.5,1414,39503
20121201|2012-12-07 13:00,7,1414.25,1415.75,1413.5,1415.25,32506
20121201|2012-12-07 13:30,7,1415.25,1417,1415,1415.5,50637
20121201|2012-12-07 14:00,7,1415.25,1416.25,1413.75,1415,69243
20121201|2012-12-07 14:30,7,1415,1417.5,1414.75,1417,127842
20121201|2012-12-07 15:00,7,1417,1417.25,1415.25,1415.25,65155
20121201|2012-12-07 15:30,7,1415.5,1417.25,1415.5,1417,3377
20121201|2012-12-07 16:00,7,1417,1417.5,1416.5,1417.5,726
20121201|2012-12-09 17:00,10,1416,1418.25,1416,1417,6360
20121201|2012-12-09 17:30,10,1417,1417.25,1416.5,1417,1531
20121201|2012-12-09 18:00,10,1416.75,1418.75,1416.75,1418.5,2752
20121201|2012-12-09 18:30,10,1418.5,1418.75,1418.25,1418.25,921
20121201|2012-12-09 19:00,10,1418.25,1419,1417.25,1417.75,2353
20121201|2012-12-09 19:30,10,1417.5,1418.25,1417,1418,2092
20121201|2012-12-09 20:00,10,1418,1418.25,1416,1417.25,4079
20121201|2012-12-09 20:30,10,1417.25,1418.75,1417.25,1417.75,2725
20121201|2012-12-09 21:00,10,1417.75,1418,1416.75,1417.5,1540
20121201|2012-12-09 21:30,10,1417.5,1417.5,1416,1416,1462
20121201|2012-12-09 22:00,10,1416.25,1416.75,1416,1416.25,1076
20121201|2012-12-09 22:30,10,1416.25,1416.5,1416,1416.5,542
20121201|2012-12-09 23:00,10,1416.5,1417,1415.75,1416.75,1165
20121201|2012-12-09 23:30,10,1416.75,1417,1416.25,1416.5,1245
20121201|2012-12-10 00:00,10,1416.75,1417.5,1416.5,1417,1031
20121201|2012-12-10 00:30,10,1416.75,1417.5,1416.5,1416.75,945
20121201|2012-12-10 01:00,10,1416.5,1417.5,1414,1414,5971
20121201|2012-12-10 01:30,10,1414,1414.25,1412.25,1413.5,6799
20121201|2012-12-10 02:00,10,1413.25,1415.5,1412.25,1413,17518
20121201|2012-12-10 02:30,10,1413,1413.25,1411.5,1413,12887
20121201|2012-12-10 03:00,10,1412.75,1413,1412,1412.25,6766
20121201|2012-12-10 03:30,10,1412.25,1413,1411,1411.25,9111
20121201|2012-12-10 04:00,10,1411.25,1412,1411.25,1411.75,5834
20121201|2012-12-10 04:30,10,1411.75,1412,1410.75,1411.5,7598
20121201|2012-12-10 05:00,10,1411.5,1412.75,1411.25,1412.5,6413
20121201|2012-12-10 05:30,10,1412.5,1414,1412.5,1413.5,5142
20121201|2012-12-10 06:00,10,1413.5,1413.75,1412.25,1413,5931
20121201|2012-12-10 06:30,10,1413.25,1413.5,1412.25,1413,9970
20121201|2012-12-10 07:00,10,1413,1415.25,1413,1414.5,16578
20121201|2012-12-10 07:30,10,1414.5,1416.25,1414.25,1415.5,16742
20121201|2012-12-10 08:00,10,1415.75,1416,1414,1414.75,15851
20121201|2012-12-10 08:30,10,1415,1418.75,1414.5,1417.75,156836
20121201|2012-12-10 09:00,10,1417.75,1419.25,1416.5,1417.5,105358
20121201|2012-12-10 09:30,10,1417.5,1421,1417.5,1421,77046
20121201|2012-12-10 10:00,10,1420.75,1421,1419.25,1419.5,46937
20121201|2012-12-10 10:30,10,1419.5,1420.5,1418.5,1419,44083
20121201|2012-12-10 11:00,10,1419,1421,1418.75,1419.75,43188
20121201|2012-12-10 11:30,10,1419.5,1420.25,1418.5,1419.25,30095
20121201|2012-12-10 12:00,10,1419.25,1419.5,1418,1418,28039
20121201|2012-12-10 12:30,10,1418,1419,1417.5,1418,26096
20121201|2012-12-10 13:00,10,1417.75,1418.75,1417.75,1418,21845
20121201|2012-12-10 13:30,10,1417.75,1418.75,1415.75,1418.5,53212
20121201|2012-12-10 14:00,10,1418.25,1419.25,1417.5,1419,40789
20121201|2012-12-10 14:30,10,1419,1419.75,1417.25,1417.75,115069
20121201|2012-12-10 15:00,10,1418,1420.5,1417.25,1420.25,77667
20121201|2012-12-10 15:30,10,1419.75,1420,1417.5,1417.75,10735
20121201|2012-12-10 16:00,10,1418,1418,1417.25,1417.25,1626
20121201|2012-12-10 17:00,11,1417.5,1417.75,1416,1416.25,4615
20121201|2012-12-10 17:30,11,1416.25,1416.75,1416,1416,1621
20121201|2012-12-10 18:00,11,1416.25,1416.5,1415.75,1416.25,3369
20121201|2012-12-10 18:30,11,1416.25,1416.75,1416,1416.25,1834
20121201|2012-12-10 19:00,11,1416.5,1416.5,1415,1415.25,3637
20121201|2012-12-10 19:30,11,1415.25,1416.75,1415,1416.5,4161
20121201|2012-12-10 20:00,11,1416.25,1416.75,1415.75,1416.25,1414
20121201|2012-12-10 20:30,11,1416,1418,1416,1417.25,4163
20121201|2012-12-10 21:00,11,1417.25,1417.75,1417.25,1417.75,801
20121201|2012-12-10 21:30,11,1417.5,1418,1416.5,1417,1812
20121201|2012-12-10 22:00,11,1417,1418,1417,1418,1830
20121201|2012-12-10 22:30,11,1417.75,1418,1417.25,1417.75,2370
20121201|2012-12-10 23:00,11,1417.75,1418.25,1417,1417.75,1313
20121201|2012-12-10 23:30,11,1417.5,1417.75,1417,1417.5,964
20121201|2012-12-11 00:00,11,1417.75,1418,1417.5,1417.75,936
20121201|2012-12-11 00:30,11,1417.75,1418.25,1417.25,1418,1651
20121201|2012-12-11 01:00,11,1418,1418,1416.75,1417.5,2676
20121201|2012-12-11 01:30,11,1417.25,1418.25,1417,1417.75,2958
20121201|2012-12-11 02:00,11,1417.75,1418.5,1416.5,1418,9398
20121201|2012-12-11 02:30,11,1418,1419,1417.75,1418.25,5908
20121201|2012-12-11 03:00,11,1418.5,1420.25,1418.25,1420,7138
20121201|2012-12-11 03:30,11,1420,1422,1420,1421.75,11127
20121201|2012-12-11 04:00,11,1421.75,1423.75,1421.5,1423.25,17034
20121201|2012-12-11 04:30,11,1423.25,1423.75,1421.75,1422.25,9753
20121201|2012-12-11 05:00,11,1422,1423,1422,1422.5,5330
20121201|2012-12-11 05:30,11,1422.75,1423.5,1422,1423.5,12579
20121201|2012-12-11 06:00,11,1423.5,1424.25,1422.25,1423.5,12427
20121201|2012-12-11 06:30,11,1423.75,1424.75,1422.5,1424,13055
20121201|2012-12-11 07:00,11,1423.75,1424.5,1423,1424.25,16594
20121201|2012-12-11 07:30,11,1424,1424.5,1422.75,1423.75,15778
20121201|2012-12-11 08:00,11,1423.5,1424,1423,1423.75,20495
20121201|2012-12-11 08:30,11,1423.75,1427.75,1422.75,1427.75,160529
20121201|2012-12-11 09:00,11,1427.75,1430,1427.5,1429.25,146289
20121201|2012-12-11 09:30,11,1429.5,1431,1429,1429.5,103063
20121201|2012-12-11 10:00,11,1429.75,1434.25,1429,1432.5,175823
20121201|2012-12-11 10:30,11,1432.5,1432.75,1430.75,1431,76712
20121201|2012-12-11 11:00,11,1431.25,1432.75,1428.25,1431.75,128779
20121201|2012-12-11 11:30,11,1431.75,1432.25,1430.75,1431,35276
20121201|2012-12-11 12:00,11,1431,1431.75,1430,1431,40593
20121201|2012-12-11 12:30,11,1430.75,1431.25,1430.5,1430.75,20994
20121201|2012-12-11 13:00,11,1430.75,1431.5,1430.25,1430.25,27419
20121201|2012-12-11 13:30,11,1430.5,1430.5,1426.75,1427.5,87857
20121201|2012-12-11 14:00,11,1427.5,1427.5,1423.25,1426.5,111986
20121201|2012-12-11 14:30,11,1426.5,1428.25,1425.75,1427.25,154035
20121201|2012-12-11 15:00,11,1427.25,1432,1426.5,1431.5,108508
20121201|2012-12-11 15:30,11,1431.5,1432.5,1431.25,1432.25,8541
20121201|2012-12-11 16:00,11,1432,1432,1431.25,1432,1899
20121201|2012-12-11 17:00,12,1431.25,1431.25,1430,1431.25,3288
20121201|2012-12-11 17:30,12,1431,1431.5,1430.75,1431,976
20121201|2012-12-11 18:00,12,1431,1431.25,1429.75,1429.75,3715
20121201|2012-12-11 18:30,12,1430,1431.25,1429.5,1430.25,3479
20121201|2012-12-11 19:00,12,1430.25,1430.5,1429.5,1429.75,2511
20121201|2012-12-11 19:30,12,1429.5,1431.25,1429.5,1431,2001
20121201|2012-12-11 20:00,12,1431,1432,1430.75,1431.25,1743
20121201|2012-12-11 20:30,12,1431.25,1431.25,1430,1430.25,1954
20121201|2012-12-11 21:00,12,1430.25,1430.5,1430,1430,650
20121201|2012-12-11 21:30,12,1430,1430.5,1429.5,1429.75,1719
20121201|2012-12-11 22:00,12,1429.75,1430,1429.5,1429.5,974
20121201|2012-12-11 22:30,12,1429.75,1429.75,1429.25,1429.5,1225
20121201|2012-12-11 23:00,12,1429.5,1430.5,1429.25,1430.5,2102
20121201|2012-12-11 23:30,12,1430.25,1431,1430.25,1430.75,1626
20121201|2012-12-12 00:00,12,1430.75,1431.5,1430.5,1431.25,1629
20121201|2012-12-12 00:30,12,1431.25,1431.75,1431,1431,1514
20121201|2012-12-12 01:00,12,1430.75,1431.5,1430,1430,2664
20121201|2012-12-12 01:30,12,1430.25,1431.25,1430,1430.5,2348
20121201|2012-12-12 02:00,12,1430.5,1432,1429.75,1430.75,12601
20121201|2012-12-12 02:30,12,1430.75,1433,1430.5,1432.75,10771
20121201|2012-12-12 03:00,12,1433,1434.25,1432.75,1433.5,16239
20121201|2012-12-12 03:30,12,1433.25,1434,1433,1433.5,4690
20121201|2012-12-12 04:00,12,1433.5,1434.25,1432.75,1433,5253
20121201|2012-12-12 04:30,12,1433,1434,1432.5,1433.25,7010
20121201|2012-12-12 05:00,12,1433.25,1433.5,1432.75,1433,3977
20121201|2012-12-12 05:30,12,1432.75,1433.25,1432.5,1432.75,4196
20121201|2012-12-12 06:00,12,1433,1434,1432.5,1433.75,10676
20121201|2012-12-12 06:30,12,1433.75,1435.5,1433.75,1434.5,18564
20121201|2012-12-12 07:00,12,1434.25,1434.75,1433,1433.25,13100
20121201|2012-12-12 07:30,12,1433,1434.25,1432,1433.75,17905
20121201|2012-12-12 08:00,12,1434,1435,1432.25,1433,29499
20121201|2012-12-12 08:30,12,1433.25,1433.5,1430.75,1431.25,126450
20121201|2012-12-12 09:00,12,1431.5,1431.75,1429,1431.25,94880
20121201|2012-12-12 09:30,12,1431.25,1431.5,1428.75,1430,71839
20121201|2012-12-12 10:00,12,1430,1431.25,1429,1431,93703
20121201|2012-12-12 10:30,12,1431,1431.5,1429.25,1429.5,59409
20121201|2012-12-12 11:00,12,1429.25,1431,1429.25,1431,34914
20121201|2012-12-12 11:30,12,1431,1438.5,1428.25,1437,213335
20121201|2012-12-12 12:00,12,1437.25,1438.5,1435,1437.75,104980
20121201|2012-12-12 12:30,12,1437.5,1438.75,1436.25,1436.75,63948
20121201|2012-12-12 13:00,12,1436.75,1437.5,1433.75,1434.5,72861
20121201|2012-12-12 13:30,12,1434.75,1435.5,1433,1433.75,81424
20121201|2012-12-12 14:00,12,1433.75,1434,1427.75,1429,122817
20121201|2012-12-12 14:30,12,1428.75,1430,1426.25,1428,171594
20121201|2012-12-12 15:00,12,1428.25,1428.75,1426,1426.75,79540
20121201|2012-12-12 15:30,12,1426.5,1427.25,1425.75,1426,6825
20121201|2012-12-12 16:00,12,1425.75,1426.25,1425.75,1426,1057
20121201|2012-12-12 17:00,13,1425.75,1427.75,1425.75,1427.5,4479
20121201|2012-12-12 17:30,13,1427.5,1428.5,1427.25,1428.25,1914
20121201|2012-12-12 18:00,13,1428.25,1429,1428,1428.25,2710
20121201|2012-12-12 18:30,13,1428.25,1428.75,1427.5,1427.75,2071
20121201|2012-12-12 19:00,13,1427.75,1428.25,1427,1428,3231
20121201|2012-12-12 19:30,13,1428,1428.5,1427.5,1428,2769
20121201|2012-12-12 20:00,13,1428,1428.5,1427.5,1428,2216
20121201|2012-12-12 20:30,13,1427.75,1428.25,1427.5,1428,1415
20121201|2012-12-12 21:00,13,1427.75,1429,1427.75,1428.75,1870
20121201|2012-12-12 21:30,13,1428.75,1429.75,1428,1428.25,4177
20121201|2012-12-12 22:00,13,1428.25,1429.25,1428,1428.75,1261
20121201|2012-12-12 22:30,13,1428.75,1429.75,1428.75,1429.25,1690
20121201|2012-12-12 23:00,13,1429.5,1429.5,1428.25,1428.75,1397
20121201|2012-12-12 23:30,13,1428.75,1429.25,1428.25,1428.5,1068
20121201|2012-12-13 00:00,13,1428.25,1428.5,1427.5,1428,2145
20121201|2012-12-13 00:30,13,1427.75,1428.25,1427.25,1428,964
20121201|2012-12-13 01:00,13,1427.75,1429,1427.75,1428.25,1799
20121201|2012-12-13 01:30,13,1428.5,1430,1428.25,1429.25,3628
20121201|2012-12-13 02:00,13,1429,1429.75,1427.75,1428.5,10837
20121201|2012-12-13 02:30,13,1428.5,1428.75,1425.75,1426.25,13074
20121201|2012-12-13 03:00,13,1426.25,1426.75,1425.75,1426.5,6287
20121201|2012-12-13 03:30,13,1426.5,1426.75,1425.5,1425.75,6792
20121201|2012-12-13 04:00,13,1426,1426.25,1423.75,1424,15317
20121201|2012-12-13 04:30,13,1424,1426,1423.5,1426,10322
20121201|2012-12-13 05:00,13,1425.75,1426.5,1425,1425.5,7050
20121201|2012-12-13 05:30,13,1425.25,1426.25,1424.75,1425.75,7645
20121201|2012-12-13 06:00,13,1426,1427.5,1425.75,1427,7655
20121201|2012-12-13 06:30,13,1427,1427,1425.5,1426.5,12011
20121201|2012-12-13 07:00,13,1426.5,1428.5,1426.25,1428,15156
20121201|2012-12-13 07:30,13,1428,1431.5,1426,1426.5,38442
20121201|2012-12-13 08:00,13,1426.5,1428.25,1426.25,1427.25,18440
20121201|2012-12-13 08:30,13,1427.5,1429.5,1425.75,1428.5,105907
20121201|2012-12-13 09:00,13,1428.25,1431.5,1427.75,1430.25,82871
20121201|2012-12-13 09:30,13,1430,1430.75,1427.5,1427.75,71247
20121201|2012-12-13 10:00,13,1427.75,1428.25,1422.75,1424.5,141593
20121201|2012-12-13 10:30,13,1424.75,1426.5,1423.5,1425,86622
20121201|2012-12-13 11:00,13,1425.25,1425.25,1420.25,1420.75,88758
20121201|2012-12-13 11:30,13,1420.75,1421.5,1418.75,1420,74530
20121201|2012-12-13 12:00,13,1420,1420.75,1417.75,1420.75,49822
20121201|2012-12-13 12:30,13,1420.5,1420.75,1417.25,1419.25,37640
20121201|2012-12-13 13:00,13,1419.25,1419.5,1415.75,1418.25,70447
20121201|2012-12-13 13:30,13,1418.25,1419.25,1417.5,1418.25,61125
20121201|2012-12-13 14:00,13,1418.25,1418.75,1416.25,1417.5,52698
20121201|2012-12-13 14:30,13,1417.75,1423.25,1417.5,1420,169429
20121201|2012-12-13 15:00,13,1420.25,1420.75,1417.5,1418,53795
20121201|2012-12-13 15:30,13,1418.25,1418.5,1417.25,1417.5,5909
20121201|2012-12-13 16:00,13,1417.25,1418,1417,1417.5,1824
20121201|2012-12-13 17:00,14,1416.75,1421,1416.25,1420.25,4862
20121201|2012-12-13 17:30,14,1420.25,1422.75,1420.25,1422.25,4615
20121201|2012-12-13 18:00,14,1422.25,1422.75,1419.75,1419.75,3630
20121201|2012-12-13 18:30,14,1419.75,1420,1417,1418,3327
20121201|2012-12-13 19:00,14,1417.75,1418.5,1417.25,1417.75,1386
20121201|2012-12-13 19:30,14,1417.75,1422,1417.5,1422,3245
20121201|2012-12-13 20:00,14,1422,1422.75,1421.75,1422.25,2304
20121201|2012-12-13 20:30,14,1422,1422.5,1421.75,1422.5,1470
20121201|2012-12-13 21:00,14,1422.5,1422.75,1421.5,1421.75,1525
20121201|2012-12-13 21:30,14,1421.75,1423,1421.75,1422.5,1194
20121201|2012-12-13 22:00,14,1422.75,1423,1421.75,1422,1247
20121201|2012-12-13 22:30,14,1421.75,1422.5,1421.75,1422.5,771
20121201|2012-12-13 23:00,14,1422.5,1422.5,1421,1421,1032
20121201|2012-12-13 23:30,14,1421.25,1421.5,1420.25,1421.25,1032
20121201|2012-12-14 00:00,14,1421.25,1422.5,1420.5,1422,1379
20121201|2012-12-14 00:30,14,1422.25,1422.5,1421.5,1421.75,1040
20121201|2012-12-14 01:00,14,1422,1422.5,1421.25,1422.5,1459
20121201|2012-12-14 01:30,14,1422,1424.5,1421.75,1423.5,6578
20121201|2012-12-14 02:00,14,1423.75,1425.25,1421.75,1425,10419
20121201|2012-12-14 02:30,14,1425,1425.5,1421.25,1421.75,5395
20121201|2012-12-14 03:00,14,1421.75,1422.5,1421,1421.75,3800
20121201|2012-12-14 03:30,14,1421.75,1422.75,1421.5,1422.5,1260
20121201|2012-12-14 04:00,14,1422.5,1422.75,1421.25,1421.75,2040
20121201|2012-12-14 04:30,14,1421.75,1421.75,1421,1421.5,2118
20121201|2012-12-14 05:00,14,1421.25,1422.5,1421.25,1422.25,1303
20121201|2012-12-14 05:30,14,1422.25,1422.5,1421.5,1422.25,1401
20121201|2012-12-14 06:00,14,1422.5,1422.75,1421,1421.75,2796
20121201|2012-12-14 06:30,14,1422,1422,1419.25,1419.5,4847
20121201|2012-12-14 07:00,14,1419.25,1420.75,1419,1420.75,5818
20121201|2012-12-14 07:30,14,1420.75,1421.25,1416.25,1418,16132
20121201|2012-12-14 08:00,14,1418,1420.25,1416,1416.25,16242
20121201|2012-12-14 08:30,14,1416.25,1419,1414.25,1415.5,52706
20121201|2012-12-14 09:00,14,1415.5,1417.75,1414.5,1416.25,39281
20121201|2012-12-14 09:30,14,1416.25,1418.5,1415.5,1416.5,23964
20121201|2012-12-14 10:00,14,1416.75,1417.25,1415.25,1415.5,19458
20121201|2012-12-14 10:30,14,1415.75,1416,1413,1415.25,17793
20121201|2012-12-14 11:00,14,1415.25,1417.75,1415,1417.25,18762
20121201|2012-12-14 11:30,14,1417.25,1417.75,1416,1416.5,7728
20121201|2012-12-14 12:00,14,1416.5,1417,1415,1415.75,8007
20121201|2012-12-14 12:30,14,1415.75,1417.5,1415.25,1417,9353
20121201|2012-12-14 13:00,14,1417,1417.75,1416,1416,7355
20121201|2012-12-14 13:30,14,1416.25,1416.25,1412.75,1413.25,14454
20121201|2012-12-14 14:00,14,1413.25,1414,1411.5,1413.25,20807
20121201|2012-12-14 14:30,14,1413.25,1415.5,1412.25,1413.75,36046
20121201|2012-12-14 15:00,14,1414,1415.5,1413.5,1415,28446
20121201|2012-12-14 15:30,14,1415.5,1416.25,1415.25,1416.25,1988
20121201|2012-12-14 16:00,14,1416.25,1416.75,1416,1416.5,497
20121201|2012-12-16 17:00,17,1421.25,1423,1419.5,1420.75,2973
20121201|2012-12-16 17:30,17,1420.5,1423,1420.5,1422.25,1939
20121201|2012-12-16 18:00,17,1422,1422.25,1420,1421.5,1788
20121201|2012-12-16 18:30,17,1421.5,1421.75,1419.75,1420,1839
20121201|2012-12-16 19:00,17,1420,1421,1418.75,1419.5,1171
20121201|2012-12-16 19:30,17,1419.25,1421,1418.75,1421,1417
20121201|2012-12-16 20:00,17,1420.75,1421.5,1420.75,1421,1079
20121201|2012-12-16 20:30,17,1421,1421.25,1419.75,1420.25,546
20121201|2012-12-16 21:00,17,1420.25,1421.25,1420,1420.75,836
20121201|2012-12-16 21:30,17,1420.75,1421,1419.5,1419.5,494
20121201|2012-12-16 22:00,17,1419.5,1420.25,1419.5,1420,363
20121201|2012-12-16 22:30,17,1419.75,1420.5,1419.75,1420.25,101
20121201|2012-12-16 23:00,17,1420.25,1420.25,1419.75,1420,797
20121201|2012-12-16 23:30,17,1420,1420,1419.25,1419.5,750
20121201|2012-12-17 00:00,17,1419.5,1419.5,1418.25,1418.5,1535
20121201|2012-12-17 00:30,17,1418.5,1419.5,1418.5,1419,520
20121201|2012-12-17 01:00,17,1419,1419.75,1417.75,1419,1886
20121201|2012-12-17 01:30,17,1418.75,1421,1418.25,1419.75,2202
20121201|2012-12-17 02:00,17,1420,1420.75,1418.75,1419.25,3396
20121201|2012-12-17 02:30,17,1419.5,1420,1417.5,1417.5,1851
20121201|2012-12-17 03:00,17,1417.75,1418.5,1417,1417.25,1466
20121201|2012-12-17 03:30,17,1417.25,1417.75,1416.25,1416.5,2148
20121201|2012-12-17 04:00,17,1416.5,1416.75,1415,1415.5,1714
20121201|2012-12-17 04:30,17,1415.5,1417,1415.25,1416.25,1492
20121201|2012-12-17 05:00,17,1416.25,1417.75,1415.5,1417.5,1938
20121201|2012-12-17 05:30,17,1417.5,1418.5,1417.25,1417.75,1110
20121201|2012-12-17 06:00,17,1417.75,1418.75,1417,1418.25,2017
20121201|2012-12-17 06:30,17,1418.25,1418.5,1415.75,1418.25,3946
20121201|2012-12-17 07:00,17,1418,1421,1418,1420,8616
20121201|2012-12-17 07:30,17,1419.5,1422,1418.75,1418.75,6859
20121201|2012-12-17 08:00,17,1418.75,1419.5,1417.5,1417.5,7975
20121201|2012-12-17 08:30,17,1417.75,1423.5,1417.25,1422.5,27377
20121201|2012-12-17 09:00,17,1422.25,1424,1419.75,1420.5,17280
20121201|2012-12-17 09:30,17,1420.25,1422.5,1420.25,1421.25,11082
20121201|2012-12-17 10:00,17,1421.25,1424.75,1421,1422.75,12962
20121201|2012-12-17 10:30,17,1423,1427.25,1422.75,1425.75,20904
20121201|2012-12-17 11:00,17,1425.75,1428.5,1425.25,1428,9071
20121201|2012-12-17 11:30,17,1427.75,1428.25,1426.75,1426.75,6552
20121201|2012-12-17 12:00,17,1426.75,1427.5,1425.5,1426,6658
20121201|2012-12-17 12:30,17,1426,1426,1423.25,1423.75,6961
20121201|2012-12-17 13:00,17,1423.75,1426.25,1422.25,1423.5,10573
20121201|2012-12-17 13:30,17,1423.5,1425,1423.25,1424.75,7148
20121201|2012-12-17 14:00,17,1424.75,1426.25,1424.25,1425.5,7890
20121201|2012-12-17 14:30,17,1425.5,1431.5,1425.25,1431,31750
20121201|2012-12-17 15:00,17,1430.75,1433.25,1430.5,1433,18447
20121201|2012-12-17 15:30,17,1433,1434.25,1432.5,1433.75,2271
20121201|2012-12-17 16:00,17,1433.75,1434.25,1432,1433.25,804
20121201|2012-12-17 17:00,18,1433.75,1434,1433.25,1433.5,700
20121201|2012-12-17 17:30,18,1433.75,1433.75,1433,1433.25,312
20121201|2012-12-17 18:00,18,1433.25,1433.5,1433,1433.25,263
20121201|2012-12-17 18:30,18,1433.25,1435.25,1433,1435.25,1934
20121201|2012-12-17 19:00,18,1435,1437.75,1435,1436.75,3106
20121201|2012-12-17 19:30,18,1436.75,1438.5,1436.75,1438,2287
20121201|2012-12-17 20:00,18,1437.75,1438.25,1437,1437.25,395
20121201|2012-12-17 20:30,18,1437.25,1437.5,1437,1437.25,162
20121201|2012-12-17 21:00,18,1437.5,1438.25,1436.75,1438,940
20121201|2012-12-17 21:30,18,1438,1438.5,1438,1438.25,595
20121201|2012-12-17 22:00,18,1438,1438,1436.75,1437.25,667
20121201|2012-12-17 22:30,18,1437,1437.5,1436.75,1436.75,290
20121201|2012-12-17 23:00,18,1436.75,1437,1436,1436.5,579
20121201|2012-12-17 23:30,18,1436.25,1436.25,1435.5,1435.5,926
20121201|2012-12-18 00:00,18,1435.5,1436.75,1435.5,1436.25,1286
20121201|2012-12-18 00:30,18,1436.25,1437.75,1436.25,1437.25,1269
20121201|2012-12-18 01:00,18,1437.25,1438,1436.75,1437.75,867
20121201|2012-12-18 01:30,18,1437.75,1438,1436.75,1438,1644
20121201|2012-12-18 02:00,18,1437.75,1437.75,1436.25,1437.25,2993
20121201|2012-12-18 02:30,18,1437.25,1437.5,1436.25,1437.25,1657
20121201|2012-12-18 03:00,18,1437.5,1439,1437.25,1438.5,3112
20121201|2012-12-18 03:30,18,1438.25,1439.25,1438,1438.25,2200
20121201|2012-12-18 04:00,18,1438,1439,1438,1438.25,1356
20121201|2012-12-18 04:30,18,1438.25,1438.25,1436,1436.5,2280
20121201|2012-12-18 05:00,18,1436.5,1437.25,1435.75,1437.25,2526
20121201|2012-12-18 05:30,18,1437.25,1438.25,1437.25,1437.5,1449
20121201|2012-12-18 06:00,18,1437.25,1438,1436.75,1437.25,1351
20121201|2012-12-18 06:30,18,1437.25,1438.25,1436.75,1438.25,2557
20121201|2012-12-18 07:00,18,1438.25,1439.5,1433.75,1434.75,9115
20121201|2012-12-18 07:30,18,1434.75,1436.25,1433,1433.5,5469
20121201|2012-12-18 08:00,18,1433.5,1435,1430.75,1432.5,10414
20121201|2012-12-18 08:30,18,1432.5,1434,1430.5,1431.25,21095
20121201|2012-12-18 09:00,18,1431.25,1435.75,1430.75,1435.5,17527
20121201|2012-12-18 09:30,18,1435.5,1440.25,1435.5,1439,23821
20121201|2012-12-18 10:00,18,1439,1443,1438.75,1441.25,20970
20121201|2012-12-18 10:30,18,1441.5,1442.25,1440.25,1440.5,9160
20121201|2012-12-18 11:00,18,1440.5,1442.5,1440,1442.25,8636
20121201|2012-12-18 11:30,18,1442.25,1447.75,1442,1446,14722
20121201|2012-12-18 12:00,18,1446.25,1446.75,1444,1444.5,6812
20121201|2012-12-18 12:30,18,1444.25,1446.25,1443.75,1444.75,4119
20121201|2012-12-18 13:00,18,1444.5,1446,1442.25,1442.5,6091
20121201|2012-12-18 13:30,18,1442.25,1444.5,1441.75,1443.5,6584
20121201|2012-12-18 14:00,18,1443.75,1445.25,1443,1443.25,6361
20121201|2012-12-18 14:30,18,1443,1448.25,1442.75,1446.5,24714
20121201|2012-12-18 15:00,18,1446.5,1447.75,1445.5,1445.75,15441
20121201|2012-12-18 15:30,18,1446,1446,1444.75,1445.5,631
20121201|2012-12-18 16:00,18,1445.75,1446,1445.25,1445.25,125
20121201|2012-12-18 17:00,19,1445,1446.75,1444.75,1446.25,489
20121201|2012-12-18 17:30,19,1446.25,1446.5,1445.5,1445.75,198
20121201|2012-12-18 18:00,19,1445.25,1446,1444.5,1445.25,264
20121201|2012-12-18 18:30,19,1445.25,1446.25,1444.75,1446.25,214
20121201|2012-12-18 19:00,19,1446.5,1447,1445.5,1446.5,1219
20121201|2012-12-18 19:30,19,1446.25,1446.5,1445.5,1446,399
20121201|2012-12-18 20:00,19,1446,1446.5,1445.5,1446.25,347
20121201|2012-12-18 20:30,19,1446.25,1446.25,1445.75,1446,145
20121201|2012-12-18 21:00,19,1446.25,1446.25,1445.5,1445.75,224
20121201|2012-12-18 21:30,19,1445.75,1446.5,1445.75,1445.75,191
20121201|2012-12-18 22:00,19,1446,1446.5,1445.25,1445.25,40
20121201|2012-12-18 22:30,19,1445.5,1445.75,1445.25,1445.25,153
20121201|2012-12-18 23:00,19,1445.25,1446.5,1445,1446.5,94
20121201|2012-12-18 23:30,19,1446.25,1446.5,1445.75,1446.5,92
20121201|2012-12-19 00:00,19,1446.5,1447,1446,1446.75,129
20121201|2012-12-19 00:30,19,1447,1447.25,1446.75,1447,263
20121201|2012-12-19 01:00,19,1447,1447.25,1446,1447.25,538
20121201|2012-12-19 01:30,19,1447,1447.5,1446.5,1447.5,532
20121201|2012-12-19 02:00,19,1447.5,1448,1445.75,1446,1184
20121201|2012-12-19 02:30,19,1445.75,1446.5,1445.75,1446,926
20121201|2012-12-19 03:00,19,1446.25,1447.5,1445.25,1447.5,1790
20121201|2012-12-19 03:30,19,1447.5,1447.5,1446.75,1447.25,967
20121201|2012-12-19 04:00,19,1447.5,1449.25,1447.5,1448.25,2008
20121201|2012-12-19 04:30,19,1448.25,1448.75,1447.75,1448.25,459
20121201|2012-12-19 05:00,19,1448,1449,1448,1448.75,431
20121201|2012-12-19 05:30,19,1448.5,1449.25,1447.75,1448.25,1274
20121201|2012-12-19 06:00,19,1448.5,1449.25,1448.25,1448.75,1013
20121201|2012-12-19 06:30,19,1448.75,1449.5,1448.25,1449.25,762
20121201|2012-12-19 07:00,19,1449,1450.25,1448.5,1450,2694
20121201|2012-12-19 07:30,19,1449.75,1450.25,1448.5,1449.75,2049
20121201|2012-12-19 08:00,19,1449.5,1450.5,1447.5,1448.5,3743
20121201|2012-12-19 08:30,19,1448.25,1448.75,1443.75,1443.75,16034
20121201|2012-12-19 09:00,19,1443.75,1444.5,1441.5,1442.25,12326
20121201|2012-12-19 09:30,19,1442.25,1445,1442,1444,8704
20121201|2012-12-19 10:00,19,1444,1446.25,1443.5,1444.25,10260
20121201|2012-12-19 10:30,19,1444.5,1446,1444,1444.25,3657
20121201|2012-12-19 11:00,19,1444.25,1445,1442.5,1444.5,2610
20121201|2012-12-19 11:30,19,1444.5,1446.25,1443.25,1444.25,4553
20121201|2012-12-19 12:00,19,1444.25,1445,1442.5,1444,3096
20121201|2012-12-19 12:30,19,1444,1444,1441.25,1443,3824
20121201|2012-12-19 13:00,19,1443,1443,1439.5,1441.25,6401
20121201|2012-12-19 13:30,19,1441.25,1441.5,1438,1439.5,5679
20121201|2012-12-19 14:00,19,1439.75,1440.5,1438.5,1440,5351
20121201|2012-12-19 14:30,19,1440,1442.5,1435.25,1435.75,15690
20121201|2012-12-19 15:00,19,1435.75,1437.75,1435.25,1436.75,7866
20121201|2012-12-19 15:30,19,1437,1437,1434.5,1434.5,507
20121201|2012-12-19 16:00,19,1434.5,1434.5,1432.75,1433.25,555
20121201|2012-12-19 17:00,20,1433.5,1433.5,1432,1432,533
20121201|2012-12-19 17:30,20,1432.25,1433.75,1432,1433.25,123
20121201|2012-12-19 18:00,20,1433.5,1433.75,1432.5,1432.75,303
20121201|2012-12-19 18:30,20,1433,1434,1432.75,1434,82
20121201|2012-12-19 19:00,20,1434,1435,1433.75,1434.75,187
20121201|2012-12-19 19:30,20,1434.5,1434.75,1433.5,1433.5,228
20121201|2012-12-19 20:00,20,1434,1434.25,1433.5,1434,133
20121201|2012-12-19 20:30,20,1434,1434.5,1433.75,1433.75,59
20121201|2012-12-19 21:00,20,1433.75,1433.75,1433.25,1433.25,48
20121201|2012-12-19 21:30,20,1433.25,1433.75,1432.75,1433.75,187
20121201|2012-12-19 22:00,20,1433.75,1434.5,1432.25,1433.5,82
20121201|2012-12-19 22:30,20,1433.25,1434,1431.75,1431.75,145
20121201|2012-12-19 23:00,20,1432,1432.5,1431.75,1432,133
20121201|2012-12-19 23:30,20,1432,1432.25,1431.75,1432,97
20121201|2012-12-20 00:00,20,1432.25,1433,1432.25,1432.75,122
20121201|2012-12-20 00:30,20,1432.75,1433.25,1432.25,1433.25,151
20121201|2012-12-20 01:00,20,1433.25,1434.25,1432.75,1433.5,512
20121201|2012-12-20 01:30,20,1433.75,1433.75,1432.5,1433,354
20121201|2012-12-20 02:00,20,1432.5,1434.5,1432.5,1434.5,868
20121201|2012-12-20 02:30,20,1434.5,1436.75,1434.5,1436.25,1224
20121201|2012-12-20 03:00,20,1436,1436.75,1435.25,1436.75,800
20121201|2012-12-20 03:30,20,1436.5,1436.75,1435.75,1436,918
20121201|2012-12-20 04:00,20,1436,1436.75,1435.5,1436.75,362
20121201|2012-12-20 04:30,20,1436.75,1437.75,1436.5,1436.75,838
20121201|2012-12-20 05:00,20,1436.75,1438,1436.25,1438,638
20121201|2012-12-20 05:30,20,1438,1438.25,1437.75,1438,537
20121201|2012-12-20 06:00,20,1438,1439.25,1437.75,1438.75,1013
20121201|2012-12-20 06:30,20,1438.75,1439.25,1437,1437.75,976
20121201|2012-12-20 07:00,20,1437.75,1438.75,1434.5,1435.25,2914
20121201|2012-12-20 07:30,20,1435.25,1440.5,1435.25,1437.25,3361
20121201|2012-12-20 08:00,20,1437.5,1439,1436.25,1436.75,2625
20121201|2012-12-20 08:30,20,1436.75,1438,1432,1433,12504
20121201|2012-12-20 09:00,20,1434.25,1439.25,1433.5,1436.5,11509
20121201|2012-12-20 09:30,20,1436.5,1439.25,1436,1438,3142
20121201|2012-12-20 10:00,20,1437.75,1438.75,1435,1435.5,5951
20121201|2012-12-20 10:30,20,1435.25,1437.75,1435,1437,2634
20121201|2012-12-20 11:00,20,1437.25,1437.75,1436,1436.75,3338
20121201|2012-12-20 11:30,20,1436.5,1438,1436.25,1438,1375
20121201|2012-12-20 12:00,20,1438,1439,1435.75,1438.5,4109
20121201|2012-12-20 12:30,20,1438.5,1442.25,1438.25,1441.75,6387
20121201|2012-12-20 13:00,20,1441.75,1442.75,1440,1441.25,5160
20121201|2012-12-20 13:30,20,1441.5,1443.25,1441.25,1442.75,4597
20121201|2012-12-20 14:00,20,1442.5,1442.75,1439.75,1440.5,6054
20121201|2012-12-20 14:30,20,1440.5,1444.5,1440.25,1443.75,14958
20121201|2012-12-20 15:00,20,1443.5,1446.25,1443.5,1446,6721
20121201|2012-12-20 15:30,20,1445.5,1446,1444.25,1445,1060
20121201|2012-12-20 16:00,20,1445,1446,1445,1446,441
20121201|2012-12-20 17:00,21,1445.5,1446.5,1445,1445.25,399
20121201|2012-12-20 17:30,21,1445.25,1445.25,1444,1444.5,68
20121201|2012-12-20 18:00,21,1445.25,1445.25,1443.5,1443.75,233
20121201|2012-12-20 18:30,21,1443.75,1443.75,1440.75,1441.75,1375
20121201|2012-12-20 19:00,21,1441.5,1441.5,1393,1423,5528
20121201|2012-12-20 19:30,21,1422.5,1428.5,1421,1426,1491
20121201|2012-12-20 20:00,21,1425.75,1426.5,1422,1424.5,802
20121201|2012-12-20 20:30,21,1424.5,1425.25,1420,1421.25,646
20121201|2012-12-20 21:00,21,1421.25,1423.25,1421,1422.25,601
20121201|2012-12-20 21:30,21,1422.75,1424.25,1422,1424.25,381
20121201|2012-12-20 22:00,21,1424,1424,1421.5,1422.25,637
20121201|2012-12-20 22:30,21,1422.25,1423.5,1422.25,1422.75,340
20121201|2012-12-20 23:00,21,1422.75,1423.25,1422.5,1423,96
20121201|2012-12-20 23:30,21,1423,1423,1422.25,1422.25,266
20121201|2012-12-21 00:00,21,1422.5,1425,1422,1425,496
20121201|2012-12-21 00:30,21,1424.75,1425,1423.75,1424.5,369
20121201|2012-12-21 01:00,21,1424,1427.25,1423.5,1426.75,999
20121201|2012-12-21 01:30,21,1427,1428.25,1426.5,1426.75,419
20121201|2012-12-21 02:00,21,1426.75,1429.5,1425.5,1428,1491
20121201|2012-12-21 02:30,21,1427.75,1428.75,1425.25,1425.5,968
20121201|2012-12-21 03:00,21,1425.25,1426.75,1425,1426,983
20121201|2012-12-21 03:30,21,1426,1426.5,1424.25,1424.25,897
20121201|2012-12-21 04:00,21,1424,1424.5,1422,1422,772
20121201|2012-12-21 04:30,21,1422.25,1424.5,1421.25,1424.5,750
20121201|2012-12-21 05:00,21,1424.25,1427,1424,1425,1466
20121201|2012-12-21 05:30,21,1425.25,1426.5,1425.25,1426.5,419
20121201|2012-12-21 06:00,21,1426.5,1428.25,1425.75,1427.75,1522
20121201|2012-12-21 06:30,21,1427.5,1427.5,1426,1426.5,1526
20121201|2012-12-21 07:00,21,1426,1427.25,1422.75,1423.25,3285
20121201|2012-12-21 07:30,21,1423.5,1425.75,1422.75,1423.5,4024
20121201|2012-12-21 08:00,21,1423.5,1424.75,1421.25,1424.75,6629
20130301|2012-10-01 10:30,1,1440,1440,1440,1440,1
20130301|2012-10-01 11:30,1,1440,1440.25,1434.75,1436.5,51
20130301|2012-10-01 12:00,1,1436.5,1436.5,1432.25,1432.25,5
20130301|2012-10-01 12:30,1,1434.25,1434.25,1432.25,1432.25,11
20130301|2012-10-01 13:00,1,1436.75,1436.75,1434.5,1434.5,6
20130301|2012-10-01 13:30,1,1435,1436.25,1435,1436,3
20130301|2012-10-01 14:00,1,1434.25,1434.5,1427.75,1427.75,25
20130301|2012-10-01 14:30,1,1430,1431.75,1429.5,1430,121
20130301|2012-10-01 15:00,1,1430.75,1430.75,1430.75,1430.75,1
20130301|2012-10-01 15:30,2,1430.5,1430.5,1430.5,1430.5,1
20130301|2012-10-01 19:00,2,1432,1432,1432,1432,1
20130301|2012-10-01 23:30,2,1431,1431,1431,1431,1
20130301|2012-10-02 02:00,2,1430.75,1431.25,1430.75,1431,3
20130301|2012-10-02 03:00,2,1435,1435,1435,1435,2
20130301|2012-10-02 03:30,2,1435.5,1436.5,1435.5,1436.5,3
20130301|2012-10-02 04:00,2,1436.5,1436.5,1436.5,1436.5,1
20130301|2012-10-02 05:00,2,1438,1438.25,1438,1438.25,3
20130301|2012-10-02 05:30,2,1438.75,1438.75,1438.75,1438.75,1
20130301|2012-10-02 06:00,2,1436.5,1436.5,1436.5,1436.5,1
20130301|2012-10-02 07:00,2,1438,1438,1438,1438,1
20130301|2012-10-02 07:30,2,1436.5,1436.5,1435.75,1435.75,5
20130301|2012-10-02 08:00,2,1435.5,1436.25,1435.25,1436.25,106
20130301|2012-10-02 08:30,2,1436.5,1438.25,1434.5,1434.75,29
20130301|2012-10-02 09:00,2,1434.5,1434.5,1431,1434,26
20130301|2012-10-02 09:30,2,1436.5,1436.5,1430.75,1430.75,20
20130301|2012-10-02 10:00,2,1431.25,1432.5,1431.25,1432.5,7
20130301|2012-10-02 10:30,2,1432.75,1432.75,1427,1427,27
20130301|2012-10-02 11:00,2,1428.25,1430.5,1428.25,1430.5,5
20130301|2012-10-02 11:30,2,1429.75,1429.75,1429.75,1429.75,2
20130301|2012-10-02 12:30,2,1428.25,1431,1427,1427.75,19
20130301|2012-10-02 13:00,2,1429,1429,1426.75,1427.25,187
20130301|2012-10-02 13:30,2,1426.5,1427.25,1426.5,1427.25,8
20130301|2012-10-02 14:00,2,1426,1429.5,1426,1429.5,9
20130301|2012-10-02 14:30,2,1429.75,1432,1429.75,1432,8
20130301|2012-10-02 15:00,2,1433.25,1434.25,1433.25,1434.25,8
20130301|2012-10-02 17:00,3,1433.5,1433.5,1433.5,1433.5,1
20130301|2012-10-02 17:30,3,1433,1433,1433,1433,1
20130301|2012-10-02 21:00,3,1431.5,1431.5,1431.5,1431.5,1
20130301|2012-10-02 23:00,3,1430.75,1430.75,1430.75,1430.75,1
20130301|2012-10-03 00:00,3,1431.75,1431.75,1431.75,1431.75,1
20130301|2012-10-03 00:30,3,1431.25,1431.25,1431.25,1431.25,10
20130301|2012-10-03 01:00,3,1430,1430,1430,1430,3
20130301|2012-10-03 02:00,3,1429.5,1429.75,1429.5,1429.75,2
20130301|2012-10-03 02:30,3,1430.5,1430.5,1430.5,1430.5,2
20130301|2012-10-03 03:00,3,1432.5,1433.25,1432.5,1433.25,2
20130301|2012-10-03 03:30,3,1432.75,1432.75,1432.5,1432.5,2
20130301|2012-10-03 04:30,3,1434.5,1435.25,1434.5,1435.25,51
20130301|2012-10-03 05:00,3,1435,1435,1435,1435,1
20130301|2012-10-03 05:30,3,1434.5,1434.5,1433.25,1433.25,5
20130301|2012-10-03 06:00,3,1432.75,1432.75,1432.75,1432.75,1
20130301|2012-10-03 06:30,3,1434.25,1434.25,1434.25,1434.25,2
20130301|2012-10-03 07:00,3,1434,1435,1434,1435,2
20130301|2012-10-03 07:30,3,1435.5,1435.5,1433.75,1434.75,102
20130301|2012-10-03 08:00,3,1436,1436.25,1436,1436.25,151
20130301|2012-10-03 08:30,3,1435.25,1435.75,1431,1431.5,185
20130301|2012-10-03 09:00,3,1433,1436.25,1429,1435.5,44
20130301|2012-10-03 09:30,3,1435.5,1435.75,1434.25,1434.25,6
20130301|2012-10-03 10:00,3,1435.75,1439.5,1435.75,1438.75,12
20130301|2012-10-03 10:30,3,1438.75,1440.75,1438,1440.25,12
20130301|2012-10-03 11:00,3,1440,1440.5,1439.5,1440.5,6
20130301|2012-10-03 11:30,3,1441.25,1441.5,1440.5,1441,8
20130301|2012-10-03 12:00,3,1440,1440.5,1439.5,1440.5,6
20130301|2012-10-03 12:30,3,1439.25,1439.25,1436,1437,24
20130301|2012-10-03 13:00,3,1437.5,1437.5,1435.25,1435.25,13
20130301|2012-10-03 13:30,3,1436,1437.75,1436,1436,10
20130301|2012-10-03 14:00,3,1435,1437,1435,1437,2
20130301|2012-10-03 14:30,3,1437.25,1439,1437,1438,111
20130301|2012-10-03 15:00,3,1438.25,1438.25,1437.5,1437.5,7
20130301|2012-10-03 16:00,4,1438.75,1440,1438.75,1440,10
20130301|2012-10-03 17:00,4,1439.25,1439.25,1439.25,1439.25,2
20130301|2012-10-03 17:30,4,1440.75,1442.25,1440.75,1441.25,12
20130301|2012-10-03 18:30,4,1440,1440,1440,1440,5
20130301|2012-10-03 20:00,4,1441.5,1441.5,1439.75,1440,5
20130301|2012-10-03 20:30,4,1438.75,1438.75,1438.75,1438.75,1
20130301|2012-10-03 21:00,4,1439.75,1442,1439.75,1442,3
20130301|2012-10-03 21:30,4,1443.5,1445.5,1443.5,1445.5,9
20130301|2012-10-03 22:00,4,1445.5,1445.5,1444.5,1444.5,2
20130301|2012-10-03 22:30,4,1445,1445,1445,1445,10
20130301|2012-10-03 23:00,4,1444.5,1444.5,1444.5,1444.5,2
20130301|2012-10-03 23:30,4,1445,1445,1445,1445,3
20130301|2012-10-04 00:00,4,1445,1445,1445,1445,1
20130301|2012-10-04 00:30,4,1444.25,1444.25,1444.25,1444.25,2
20130301|2012-10-04 01:30,4,1444.75,1445,1444.75,1445,2
20130301|2012-10-04 02:00,4,1446,1446,1446,1446,1
20130301|2012-10-04 03:00,4,1444.5,1444.5,1441.5,1441.5,4
20130301|2012-10-04 03:30,4,1442,1442,1441.5,1441.5,2
20130301|2012-10-04 04:00,4,1441.25,1441.25,1441.25,1441.25,4
20130301|2012-10-04 05:00,4,1443.75,1444.5,1443.75,1444.5,3
20130301|2012-10-04 05:30,4,1445,1445,1445,1445,1
20130301|2012-10-04 06:00,4,1444.25,1444.25,1443.75,1443.75,13
20130301|2012-10-04 07:00,4,1443.75,1444.75,1443.75,1444.75,5
20130301|2012-10-04 07:30,4,1444,1445.25,1443.25,1443.25,8
20130301|2012-10-04 08:00,4,1444.5,1445,1443.75,1443.75,10
20130301|2012-10-04 08:30,4,1444.25,1444.25,1442.25,1443.5,35
20130301|2012-10-04 09:00,4,1444,1450.75,1442.75,1449.5,124
20130301|2012-10-04 09:30,4,1448.25,1448.5,1447.75,1447.75,4
20130301|2012-10-04 10:00,4,1447.25,1447.25,1444.5,1444.5,28
20130301|2012-10-04 10:30,4,1443.75,1446,1443.75,1446,7
20130301|2012-10-04 11:00,4,1446,1448,1446,1447.5,5
20130301|2012-10-04 11:30,4,1448,1448.25,1446.5,1446.5,17
20130301|2012-10-04 12:00,4,1447.75,1449,1447.75,1449,7
20130301|2012-10-04 12:30,4,1449,1449.25,1447.75,1448.25,9
20130301|2012-10-04 13:00,4,1447.75,1448.75,1446.75,1447.5,12
20130301|2012-10-04 13:30,4,1447.5,1449.25,1447.5,1449,3
20130301|2012-10-04 14:00,4,1448.5,1448.5,1448.5,1448.5,1
20130301|2012-10-04 14:30,4,1449,1449,1447.5,1449,6
20130301|2012-10-04 15:00,4,1449.5,1449.5,1449,1449.5,106
20130301|2012-10-04 15:30,5,1449.25,1449.25,1449.25,1449.25,1
20130301|2012-10-04 16:00,5,1449,1449,1449,1449,1
20130301|2012-10-04 17:00,5,1449.5,1449.5,1449.5,1449.5,3
20130301|2012-10-04 18:00,5,1449.75,1449.75,1449.75,1449.75,2
20130301|2012-10-05 01:00,5,1450.25,1450.25,1450.25,1450.25,1
20130301|2012-10-05 02:30,5,1450.25,1450.25,1450.25,1450.25,1
20130301|2012-10-05 03:00,5,1449.5,1449.5,1448.5,1448.5,4
20130301|2012-10-05 04:00,5,1448.75,1448.75,1448.75,1448.75,1
20130301|2012-10-05 04:30,5,1450.25,1450.25,1449.75,1449.75,2
20130301|2012-10-05 05:30,5,1450,1450,1450,1450,6
20130301|2012-10-05 06:00,5,1450.75,1450.75,1450.5,1450.5,4
20130301|2012-10-05 06:30,5,1452,1452.75,1451.75,1451.75,7
20130301|2012-10-05 07:00,5,1451.75,1451.75,1451.25,1451.25,3
20130301|2012-10-05 07:30,5,1453,1456.25,1453,1455.5,26
20130301|2012-10-05 08:00,5,1456.5,1457,1456,1456,8
20130301|2012-10-05 08:30,5,1456.5,1457.75,1454.25,1457.5,141
20130301|2012-10-05 09:00,5,1455.25,1459,1455.25,1458.5,16
20130301|2012-10-05 09:30,5,1458.5,1458.5,1455.75,1456.5,18
20130301|2012-10-05 10:00,5,1456,1456,1455,1455,8
20130301|2012-10-05 10:30,5,1455.75,1455.75,1453.75,1453.75,22
20130301|2012-10-05 11:00,5,1454,1454,1453.5,1454,8
20130301|2012-10-05 11:30,5,1455.25,1455.5,1454.25,1454.25,7
20130301|2012-10-05 12:00,5,1454.5,1454.5,1452.75,1453,5
20130301|2012-10-05 12:30,5,1452.25,1453,1451.5,1451.5,515
20130301|2012-10-05 13:00,5,1451.75,1452.25,1451.75,1452.25,3
20130301|2012-10-05 13:30,5,1450.5,1450.5,1447,1447,14
20130301|2012-10-05 14:00,5,1447.5,1449,1445.75,1449,12
20130301|2012-10-05 14:30,5,1447.5,1447.5,1444.75,1447.25,15
20130301|2012-10-05 15:00,5,1449.25,1449.25,1449.25,1449.25,1
20130301|2012-10-07 17:00,8,1450,1450,1448.25,1448.25,6
20130301|2012-10-07 17:30,8,1447,1447,1447,1447,4
20130301|2012-10-07 18:00,8,1446.25,1446.25,1446.25,1446.25,1
20130301|2012-10-07 22:00,8,1446.25,1446.25,1445.75,1445.75,2
20130301|2012-10-07 22:30,8,1445.75,1445.75,1445.75,1445.75,1
20130301|2012-10-08 00:30,8,1446.25,1446.25,1446.25,1446.25,3
20130301|2012-10-08 01:00,8,1446.5,1446.5,1446.5,1446.5,1
20130301|2012-10-08 01:30,8,1447,1447,1447,1447,1
20130301|2012-10-08 02:30,8,1443.5,1444,1442.75,1442.75,7
20130301|2012-10-08 03:00,8,1443,1443,1442.25,1442.25,2
20130301|2012-10-08 03:30,8,1442.5,1443.75,1442.5,1443.5,3
20130301|2012-10-08 04:00,8,1443.5,1443.5,1443.5,1443.5,1
20130301|2012-10-08 05:30,8,1441.75,1443.25,1441.75,1443.25,2
20130301|2012-10-08 07:00,8,1442.75,1443.5,1442.75,1443.5,2
20130301|2012-10-08 07:30,8,1443.75,1444.75,1443.75,1444.75,3
20130301|2012-10-08 08:00,8,1444,1444,1444,1444,1
20130301|2012-10-08 08:30,8,1442.25,1443.75,1441.25,1443.5,25
20130301|2012-10-08 09:00,8,1444,1444.5,1443,1443,3
20130301|2012-10-08 09:30,8,1442,1445,1442,1445,3
20130301|2012-10-08 10:00,8,1443.75,1443.75,1442,1442,5
20130301|2012-10-08 10:30,8,1442,1442,1440.75,1442,16
20130301|2012-10-08 11:00,8,1442,1443.25,1442,1442.25,4
20130301|2012-10-08 13:30,8,1444,1444,1443,1443,2
20130301|2012-10-08 14:00,8,1444,1446.5,1444,1445,12
20130301|2012-10-08 14:30,8,1444,1444.75,1444,1444.25,106
20130301|2012-10-08 15:00,8,1443.75,1443.75,1443,1443,7
20130301|2012-10-08 17:00,9,1442.25,1442.25,1442.25,1442.25,1
20130301|2012-10-08 18:00,9,1443,1443,1443,1443,2
20130301|2012-10-08 19:00,9,1445.5,1445.5,1445.5,1445.5,2
20130301|2012-10-08 19:30,9,1446,1446,1446,1446,1
20130301|2012-10-08 20:00,9,1446.75,1446.75,1446.75,1446.75,1
20130301|2012-10-08 20:30,9,1446.25,1446.25,1446.25,1446.25,2
20130301|2012-10-08 21:00,9,1447.25,1447.25,1447.25,1447.25,2
20130301|2012-10-08 22:30,9,1446.5,1446.75,1446.5,1446.75,2
20130301|2012-10-08 23:00,9,1446,1446,1446,1446,1
20130301|2012-10-09 02:00,9,1443,1443,1442,1442,8
20130301|2012-10-09 02:30,9,1441.75,1441.75,1439.25,1439.25,6
20130301|2012-10-09 03:00,9,1441.5,1441.5,1441.5,1441.5,1
20130301|2012-10-09 04:00,9,1440,1440,1440,1440,1
20130301|2012-10-09 04:30,9,1442.75,1442.75,1442.75,1442.75,1
20130301|2012-10-09 05:00,9,1442,1442,1442,1442,1
20130301|2012-10-09 06:00,9,1443.5,1443.5,1443.5,1443.5,1
20130301|2012-10-09 07:00,9,1445,1445.5,1445,1445.25,3
20130301|2012-10-09 07:30,9,1446.25,1446.25,1446,1446,3
20130301|2012-10-09 08:00,9,1443.25,1443.25,1443,1443,8
20130301|2012-10-09 08:30,9,1442.75,1443,1440.75,1441,18
20130301|2012-10-09 09:00,9,1441.5,1443.25,1441,1441.25,21
20130301|2012-10-09 09:30,9,1442,1442,1433,1433,68
20130301|2012-10-09 10:00,9,1432.25,1433.25,1431,1431.5,27
20130301|2012-10-09 10:30,9,1432.25,1432.25,1430.5,1431,5
20130301|2012-10-09 11:00,9,1431.75,1434,1431.75,1434,105
20130301|2012-10-09 11:30,9,1432.25,1432.25,1431,1431,5
20130301|2012-10-09 12:00,9,1432,1433.25,1432,1432.75,85
20130301|2012-10-09 12:30,9,1432.75,1434,1432.75,1434,4
20130301|2012-10-09 13:00,9,1432.75,1432.75,1432.75,1432.75,1
20130301|2012-10-09 13:30,9,1433.25,1434.5,1431.25,1434.25,25
20130301|2012-10-09 14:00,9,1435.25,1435.25,1430,1430,22
20130301|2012-10-09 14:30,9,1431,1431.75,1429.25,1429.75,76
20130301|2012-10-09 15:00,9,1429.75,1429.75,1428.75,1428.75,28
20130301|2012-10-09 15:30,10,1430.5,1430.5,1430,1430.25,10
20130301|2012-10-09 17:30,10,1428.25,1428.25,1427.75,1427.75,9
20130301|2012-10-09 18:00,10,1427.5,1427.5,1427.5,1427.5,4
20130301|2012-10-09 18:30,10,1425.75,1425.75,1424.75,1425.75,9
20130301|2012-10-09 19:00,10,1426.75,1426.75,1426.75,1426.75,2
20130301|2012-10-09 19:30,10,1426.25,1426.25,1426.25,1426.25,4
20130301|2012-10-09 20:00,10,1426.25,1427,1426.25,1427,4
20130301|2012-10-09 21:00,10,1427,1427,1426.5,1426.5,2
20130301|2012-10-09 21:30,10,1425.5,1426.5,1425.5,1426.5,2
20130301|2012-10-09 23:00,10,1428.5,1428.5,1428.5,1428.5,1
20130301|2012-10-09 23:30,10,1428.75,1428.75,1428.75,1428.75,3
20130301|2012-10-10 00:30,10,1428,1428,1428,1428,2
20130301|2012-10-10 01:00,10,1428.5,1428.5,1428.25,1428.25,6
20130301|2012-10-10 01:30,10,1428.25,1428.25,1428.25,1428.25,3
20130301|2012-10-10 02:00,10,1430,1430.75,1430,1430.75,10
20130301|2012-10-10 02:30,10,1430,1430.5,1429.75,1430.5,6
20130301|2012-10-10 03:00,10,1430.25,1430.25,1430.25,1430.25,1
20130301|2012-10-10 04:00,10,1427.25,1427.25,1427,1427,8
20130301|2012-10-10 04:30,10,1426.5,1426.5,1426.5,1426.5,1
20130301|2012-10-10 05:00,10,1426.75,1426.75,1426.75,1426.75,1
20130301|2012-10-10 06:00,10,1428,1428,1428,1428,4
20130301|2012-10-10 06:30,10,1428.75,1430.5,1428.25,1430.5,9
20130301|2012-10-10 07:00,10,1429.75,1430.25,1429.25,1429.25,5
20130301|2012-10-10 07:30,10,1429,1429,1428.25,1428.25,3
20130301|2012-10-10 08:30,10,1428.25,1429.5,1425.25,1425.25,49
20130301|2012-10-10 09:00,10,1427,1430,1427,1430,32
20130301|2012-10-10 09:30,10,1430.25,1430.5,1427.5,1428,27
20130301|2012-10-10 10:00,10,1427,1427,1427,1427,1
20130301|2012-10-10 10:30,10,1426.25,1426.25,1422.25,1424,31
20130301|2012-10-10 11:00,10,1424.25,1425,1423,1424.25,26
20130301|2012-10-10 11:30,10,1422.75,1422.75,1420,1420,16
20130301|2012-10-10 12:00,10,1420,1421,1419.75,1420.75,42
20130301|2012-10-10 12:30,10,1420,1421.5,1420,1420,29
20130301|2012-10-10 13:00,10,1423,1423,1420.75,1420.75,28
20130301|2012-10-10 13:30,10,1421.5,1421.5,1420,1420.5,29
20130301|2012-10-10 14:00,10,1420.25,1422,1419.75,1420.75,15
20130301|2012-10-10 14:30,10,1419.75,1420.5,1418.25,1419.25,25
20130301|2012-10-10 15:00,10,1420.25,1420.25,1420.25,1420.25,2
20130301|2012-10-10 15:30,11,1418.5,1418.5,1415.5,1416,18
20130301|2012-10-10 16:00,11,1416,1416.25,1415.75,1415.75,44
20130301|2012-10-10 17:00,11,1415.5,1415.5,1415.25,1415.5,32
20130301|2012-10-10 17:30,11,1414.75,1415.5,1414.5,1415.5,5
20130301|2012-10-10 18:00,11,1416.5,1416.5,1416.5,1416.5,2
20130301|2012-10-10 19:00,11,1416.75,1418,1416.75,1418,3
20130301|2012-10-10 19:30,11,1418,1418.5,1418,1418.5,8
20130301|2012-10-10 20:00,11,1417.75,1417.75,1417.75,1417.75,1
20130301|2012-10-10 20:30,11,1418.25,1418.5,1418.25,1418.5,3
20130301|2012-10-10 21:00,11,1419.5,1419.5,1419.5,1419.5,1
20130301|2012-10-10 21:30,11,1418.5,1418.5,1418.5,1418.5,1
20130301|2012-10-10 22:00,11,1420,1420.75,1420,1420.5,11
20130301|2012-10-10 22:30,11,1420.5,1420.5,1420.5,1420.5,3
20130301|2012-10-10 23:00,11,1419,1419,1419,1419,2
20130301|2012-10-11 00:00,11,1418.5,1418.5,1418.25,1418.25,2
20130301|2012-10-11 01:00,11,1418.75,1420,1418.75,1420,5
20130301|2012-10-11 02:00,11,1420,1420.75,1420,1420.75,8
20130301|2012-10-11 02:30,11,1421.75,1421.75,1421.5,1421.5,2
20130301|2012-10-11 03:00,11,1422.25,1423.25,1422.25,1423.25,4
20130301|2012-10-11 03:30,11,1423.5,1423.5,1423,1423,5
20130301|2012-10-11 04:00,11,1424,1424.5,1424,1424.5,8
20130301|2012-10-11 04:30,11,1425,1425,1425,1425,4
20130301|2012-10-11 05:30,11,1425,1425,1425,1425,2
20130301|2012-10-11 06:00,11,1425,1425.5,1424.5,1425,12
20130301|2012-10-11 06:30,11,1424.5,1424.5,1423.75,1423.75,14
20130301|2012-10-11 07:00,11,1424.75,1426.5,1423.5,1423.5,13
20130301|2012-10-11 07:30,11,1427.75,1428,1426.5,1427,31
20130301|2012-10-11 08:00,11,1427,1430,1427,1430,37
20130301|2012-10-11 08:30,11,1429.75,1430.5,1427.75,1428.75,17
20130301|2012-10-11 09:00,11,1428.5,1430.25,1427.25,1430,38
20130301|2012-10-11 09:30,11,1430.75,1432.25,1430.75,1431,31
20130301|2012-10-11 10:00,11,1431.75,1432,1428.25,1428.5,28
20130301|2012-10-11 10:30,11,1427.25,1427.25,1425.25,1426,26
20130301|2012-10-11 11:00,11,1427,1427.5,1425.75,1425.75,30
20130301|2012-10-11 11:30,11,1426,1428,1426,1427,6
20130301|2012-10-11 12:00,11,1426.5,1426.75,1425,1425.5,16
20130301|2012-10-11 12:30,11,1424.5,1424.5,1422.5,1423,31
20130301|2012-10-11 13:00,11,1423.75,1425,1423.25,1425,8
20130301|2012-10-11 13:30,11,1422.5,1423.25,1422.5,1423.25,14
20130301|2012-10-11 14:00,11,1421.75,1423.5,1421.75,1423.5,2
20130301|2012-10-11 14:30,11,1424.5,1424.5,1421.5,1421.5,21
20130301|2012-10-11 15:00,11,1420.5,1420.75,1420.5,1420.75,6
20130301|2012-10-11 15:30,12,1421.5,1421.5,1421.5,1421.5,2
20130301|2012-10-11 16:00,12,1423.25,1423.25,1423.25,1423.25,1
20130301|2012-10-11 19:30,12,1425.25,1425.25,1425.25,1425.25,2
20130301|2012-10-11 22:00,12,1423.5,1423.5,1423.5,1423.5,4
20130301|2012-10-11 23:30,12,1423.5,1423.5,1423.5,1423.5,1
20130301|2012-10-12 01:30,12,1424.5,1424.5,1424.5,1424.5,4
20130301|2012-10-12 02:00,12,1422.25,1425,1422,1425,11
20130301|2012-10-12 02:30,12,1425,1426,1424,1426,5
20130301|2012-10-12 03:00,12,1426,1426,1426,1426,2
20130301|2012-10-12 04:00,12,1423.75,1423.75,1422.75,1422.75,4
20130301|2012-10-12 04:30,12,1424.25,1424.5,1424.25,1424.5,8
20130301|2012-10-12 05:30,12,1425.75,1425.75,1425.75,1425.75,1
20130301|2012-10-12 06:00,12,1425,1425.75,1425,1425.25,8
20130301|2012-10-12 06:30,12,1425,1427.25,1425,1427.25,11
20130301|2012-10-12 07:00,12,1427.25,1427.5,1425.75,1425.75,7
20130301|2012-10-12 07:30,12,1425,1425.25,1425,1425,10
20130301|2012-10-12 08:00,12,1424,1424,1422,1422,13
20130301|2012-10-12 08:30,12,1421.5,1425,1420.25,1425,130
20130301|2012-10-12 09:00,12,1425.5,1426.75,1422.5,1422.5,120
20130301|2012-10-12 09:30,12,1422.25,1422.75,1422.25,1422.25,3
20130301|2012-10-12 10:00,12,1422,1422,1418,1418,16
20130301|2012-10-12 10:30,12,1417,1417,1414,1415.5,44
20130301|2012-10-12 11:00,12,1415.25,1417.5,1415.25,1415.5,6
20130301|2012-10-12 11:30,12,1415.25,1416.25,1415.25,1416.25,157
20130301|2012-10-12 12:00,12,1415,1415.5,1414.75,1415.25,6
20130301|2012-10-12 12:30,12,1415,1416.25,1414,1416.25,7
20130301|2012-10-12 13:00,12,1416.25,1416.25,1416.25,1416.25,1
20130301|2012-10-12 13:30,12,1418.25,1419,1417,1418,8
20130301|2012-10-12 14:00,12,1416.25,1417.25,1416,1417.25,9
20130301|2012-10-12 14:30,12,1416.25,1417.5,1415.5,1416.5,15
20130301|2012-10-12 15:00,12,1416,1416,1414,1414.75,38
20130301|2012-10-14 17:00,15,1416.5,1416.5,1415.75,1415.75,6
20130301|2012-10-14 18:30,15,1414.25,1414.25,1414.25,1414.25,2
20130301|2012-10-14 19:00,15,1413.75,1413.75,1410.5,1410.5,19
20130301|2012-10-14 19:30,15,1410.75,1412,1410.75,1412,3
20130301|2012-10-14 20:00,15,1413,1414,1413,1414,6
20130301|2012-10-14 20:30,15,1415.25,1415.25,1415.25,1415.25,1
20130301|2012-10-14 21:00,15,1414.25,1414.25,1414,1414,4
20130301|2012-10-14 22:00,15,1412.5,1412.5,1412.5,1412.5,2
20130301|2012-10-14 23:00,15,1414,1414.75,1414,1414.75,3
20130301|2012-10-14 23:30,15,1414.5,1414.5,1414.5,1414.5,2
20130301|2012-10-15 00:00,15,1415.5,1415.5,1415,1415,6
20130301|2012-10-15 01:00,15,1414.75,1414.75,1414.75,1414.75,1
20130301|2012-10-15 01:30,15,1416.25,1417,1416.25,1416.5,7
20130301|2012-10-15 02:00,15,1418,1418.75,1418,1418,12
20130301|2012-10-15 02:30,15,1420.75,1421.5,1420.75,1420.75,12
20130301|2012-10-15 03:00,15,1420,1420.75,1420,1420.75,2
20130301|2012-10-15 03:30,15,1420,1420,1420,1420,1
20130301|2012-10-15 04:00,15,1421,1421.75,1421,1421.75,4
20130301|2012-10-15 05:30,15,1420.5,1420.5,1420.5,1420.5,4
20130301|2012-10-15 06:00,15,1421.5,1422.25,1421,1422.25,8
20130301|2012-10-15 06:30,15,1421.5,1422,1421.5,1422,7
20130301|2012-10-15 07:00,15,1421.75,1421.75,1421.5,1421.5,4
20130301|2012-10-15 07:30,15,1421.75,1423,1420.25,1420.25,41
20130301|2012-10-15 08:00,15,1419.25,1419.75,1419.25,1419.75,2
20130301|2012-10-15 08:30,15,1419.25,1421,1417.25,1418.5,22
20130301|2012-10-15 09:00,15,1419.5,1420,1415.75,1415.75,22
20130301|2012-10-15 09:30,15,1415.5,1418.5,1415.25,1418.5,49
20130301|2012-10-15 10:00,15,1418.75,1421.5,1418.75,1421.25,23
20130301|2012-10-15 10:30,15,1420.75,1424,1420.75,1423,29
20130301|2012-10-15 11:00,15,1422.25,1425.25,1422.25,1425.25,12
20130301|2012-10-15 11:30,15,1425.25,1426.75,1425,1426.75,10
20130301|2012-10-15 12:00,15,1427.25,1427.25,1425,1425,7
20130301|2012-10-15 12:30,15,1425.75,1425.75,1425.75,1425.75,1
20130301|2012-10-15 13:00,15,1426,1426.5,1426,1426,17
20130301|2012-10-15 13:30,15,1424,1424.25,1423.25,1423.75,12
20130301|2012-10-15 14:00,15,1424.5,1426.25,1424.5,1426.25,128
20130301|2012-10-15 14:30,15,1427,1429.5,1426.25,1429,118
20130301|2012-10-15 15:00,15,1428.25,1429.25,1428.25,1429.25,15
20130301|2012-10-15 15:30,16,1429,1429.75,1429,1429.75,4
20130301|2012-10-15 16:00,16,1429,1429,1428.75,1428.75,3
20130301|2012-10-15 17:00,16,1428.5,1429.75,1428.5,1429.75,4
20130301|2012-10-15 17:30,16,1430.25,1430.25,1430,1430,2
20130301|2012-10-15 18:30,16,1430.5,1430.5,1430.5,1430.5,3
20130301|2012-10-15 19:00,16,1430.5,1431.25,1429.5,1429.5,5
20130301|2012-10-15 20:30,16,1428.25,1428.25,1428.25,1428.25,2
20130301|2012-10-15 23:30,16,1431.25,1431.25,1430.75,1430.75,4
20130301|2012-10-16 00:30,16,1430.75,1430.75,1430.75,1430.75,1
20130301|2012-10-16 01:00,16,1431,1431,1431,1431,3
20130301|2012-10-16 01:30,16,1430.5,1430.5,1430.5,1430.5,8
20130301|2012-10-16 02:00,16,1430,1430.5,1430,1430.5,2
20130301|2012-10-16 02:30,16,1430.25,1430.5,1430.25,1430.5,3
20130301|2012-10-16 04:00,16,1429.75,1430,1429.75,1430,11
20130301|2012-10-16 05:00,16,1430.75,1430.75,1430.5,1430.5,2
20130301|2012-10-16 05:30,16,1430.75,1431.25,1430.75,1431.25,7
20130301|2012-10-16 06:00,16,1432.5,1432.5,1432.5,1432.5,1
20130301|2012-10-16 06:30,16,1432.75,1437,1432.75,1436.25,7
20130301|2012-10-16 07:00,16,1436,1436,1434.75,1436,20
20130301|2012-10-16 07:30,16,1435,1435,1435,1435,1
20130301|2012-10-16 08:00,16,1435.25,1436.25,1434.75,1434.75,25
20130301|2012-10-16 08:30,16,1435.5,1438.25,1434.5,1438.25,29
20130301|2012-10-16 09:00,16,1438,1439,1437.5,1438.75,214
20130301|2012-10-16 09:30,16,1439,1440,1438,1439.5,27
20130301|2012-10-16 10:00,16,1439.25,1441.5,1439.25,1441.5,3
20130301|2012-10-16 10:30,16,1442,1442.25,1441.25,1441.25,21
20130301|2012-10-16 11:00,16,1441.75,1443.5,1441.75,1442.25,27
20130301|2012-10-16 11:30,16,1442.25,1442.75,1442.25,1442.75,13
20130301|2012-10-16 12:00,16,1442.25,1442.25,1442.25,1442.25,1
20130301|2012-10-16 12:30,16,1442.75,1443,1442.75,1443,2
20130301|2012-10-16 13:00,16,1441.5,1441.5,1440.25,1440.75,8
20130301|2012-10-16 13:30,16,1441.5,1441.5,1441,1441,4
20130301|2012-10-16 14:00,16,1440.75,1440.75,1439.75,1440,6
20130301|2012-10-16 14:30,16,1442,1444.25,1442,1444,212
20130301|2012-10-16 15:00,16,1443.5,1443.5,1442.5,1442.75,4
20130301|2012-10-16 15:30,17,1442.5,1442.5,1442.25,1442.5,4
20130301|2012-10-16 16:00,17,1443.5,1444,1443.5,1444,7
20130301|2012-10-16 17:00,17,1444.5,1444.5,1443.75,1443.75,8
20130301|2012-10-16 17:30,17,1444,1444,1444,1444,1
20130301|2012-10-16 18:30,17,1445.25,1445.25,1444.25,1444.25,8
20130301|2012-10-16 19:00,17,1444.5,1444.5,1444.5,1444.5,1
20130301|2012-10-16 19:30,17,1444.5,1445.25,1444.5,1445.25,3
20130301|2012-10-16 20:00,17,1444.75,1444.75,1444.75,1444.75,1
20130301|2012-10-16 21:00,17,1443.25,1443.25,1443.25,1443.25,2
20130301|2012-10-16 21:30,17,1442.25,1442.25,1442.25,1442.25,5
20130301|2012-10-16 22:00,17,1440,1440.75,1440,1440.5,3
20130301|2012-10-16 22:30,17,1441.5,1441.5,1441.5,1441.5,1
20130301|2012-10-16 23:00,17,1439.75,1439.75,1439.75,1439.75,1
20130301|2012-10-16 23:30,17,1440,1440,1440,1440,1
20130301|2012-10-17 00:00,17,1439.5,1439.5,1439.5,1439.5,1
20130301|2012-10-17 01:00,17,1440.5,1440.75,1440.5,1440.75,7
20130301|2012-10-17 02:30,17,1440.75,1440.75,1440.75,1440.75,1
20130301|2012-10-17 03:30,17,1442,1442,1442,1442,1
20130301|2012-10-17 04:30,17,1443.5,1443.75,1443.5,1443.75,2
20130301|2012-10-17 05:00,17,1443.25,1443.25,1443.25,1443.25,1
20130301|2012-10-17 05:30,17,1443.5,1443.5,1443.5,1443.5,1
20130301|2012-10-17 06:00,17,1444.5,1445.25,1444.5,1445.25,3
20130301|2012-10-17 06:30,17,1445.25,1445.25,1445.25,1445.25,1
20130301|2012-10-17 07:30,17,1447,1447.5,1445.25,1445.25,7
20130301|2012-10-17 08:00,17,1445.5,1445.5,1444.25,1444.25,7
20130301|2012-10-17 08:30,17,1444.25,1447.25,1442,1446.75,256
20130301|2012-10-17 09:00,17,1447.5,1449,1447.5,1449,27
20130301|2012-10-17 09:30,17,1448.75,1449.75,1447.75,1448.5,17
20130301|2012-10-17 10:00,17,1448,1448.25,1447.25,1448,125
20130301|2012-10-17 10:30,17,1448.5,1448.5,1448.5,1448.5,2
20130301|2012-10-17 11:00,17,1450,1450.25,1449.75,1449.75,4
20130301|2012-10-17 12:00,17,1449.75,1449.75,1449,1449,6
20130301|2012-10-17 12:30,17,1448.75,1448.75,1445.25,1445.75,27
20130301|2012-10-17 13:00,17,1446.75,1448.5,1446.75,1448.5,11
20130301|2012-10-17 13:30,17,1448.5,1449.75,1448.5,1449.75,8
20130301|2012-10-17 14:00,17,1450,1450.5,1450,1450.25,40
20130301|2012-10-17 14:30,17,1449.5,1450.75,1448.75,1448.75,34
20130301|2012-10-17 15:00,17,1450.25,1450.25,1450,1450,2
20130301|2012-10-17 15:30,18,1450.5,1451.25,1450,1450,13
20130301|2012-10-17 17:00,18,1449.5,1449.5,1449.5,1449.5,1
20130301|2012-10-17 18:00,18,1449.5,1449.5,1449.25,1449.25,11
20130301|2012-10-17 18:30,18,1449.75,1450,1449.75,1450,2
20130301|2012-10-17 19:00,18,1449.5,1449.75,1449.5,1449.75,41
20130301|2012-10-17 19:30,18,1449.5,1449.5,1449.5,1449.5,18
20130301|2012-10-17 20:00,18,1448.75,1449,1448.75,1449,2
20130301|2012-10-17 21:00,18,1450,1450,1449,1450,63
20130301|2012-10-17 21:30,18,1450.25,1450.5,1450.25,1450.5,15
20130301|2012-10-17 22:00,18,1451,1451.25,1451,1451.25,17
20130301|2012-10-17 22:30,18,1451.25,1451.25,1450.75,1450.75,6
20130301|2012-10-17 23:00,18,1449.75,1449.75,1449.75,1449.75,2
20130301|2012-10-18 01:00,18,1451.25,1451.25,1451.25,1451.25,4
20130301|2012-10-18 02:00,18,1449.5,1449.5,1448,1448,18
20130301|2012-10-18 02:30,18,1448.5,1448.5,1448.5,1448.5,2
20130301|2012-10-18 04:00,18,1450,1450,1450,1450,3
20130301|2012-10-18 04:30,18,1449.5,1449.5,1449.5,1449.5,8
20130301|2012-10-18 05:30,18,1449.5,1449.5,1449.5,1449.5,3
20130301|2012-10-18 06:00,18,1448,1448,1448,1448,8
20130301|2012-10-18 06:30,18,1447.25,1447.25,1447,1447,7
20130301|2012-10-18 07:00,18,1448.5,1448.5,1448.5,1448.5,8
20130301|2012-10-18 07:30,18,1446.75,1447,1446.5,1446.5,12
20130301|2012-10-18 08:00,18,1445.75,1446,1445,1446,10
20130301|2012-10-18 08:30,18,1446,1447,1445.5,1446,110
20130301|2012-10-18 09:00,18,1448.75,1449.5,1444.25,1445.25,131
20130301|2012-10-18 09:30,18,1446.5,1448.5,1446.25,1448.5,28
20130301|2012-10-18 10:00,18,1448,1449,1447.5,1448.5,20
20130301|2012-10-18 10:30,18,1449.75,1452,1449.75,1451.5,39
20130301|2012-10-18 11:00,18,1451.75,1452.5,1451.5,1451.5,22
20130301|2012-10-18 11:30,18,1451,1451,1446.5,1446.75,55
20130301|2012-10-18 12:00,18,1447.75,1447.75,1444.75,1445.75,39
20130301|2012-10-18 12:30,18,1445.25,1446,1443.25,1443.75,21
20130301|2012-10-18 13:00,18,1443.75,1446.75,1443.75,1446.5,21
20130301|2012-10-18 13:30,18,1443.75,1444.75,1441.5,1444.75,82
20130301|2012-10-18 14:00,18,1444.5,1446.25,1444,1445.75,83
20130301|2012-10-18 14:30,18,1446,1447.5,1446,1446,27
20130301|2012-10-18 15:00,18,1445.5,1446.5,1444.25,1444.25,87
20130301|2012-10-18 15:30,19,1444.5,1444.5,1443.75,1444.5,7
20130301|2012-10-18 16:00,19,1444.5,1444.5,1444.25,1444.25,3
20130301|2012-10-18 17:00,19,1444.5,1444.75,1444.5,1444.75,16
20130301|2012-10-18 17:30,19,1444.25,1444.75,1444.25,1444.75,14
20130301|2012-10-18 18:00,19,1445.5,1445.5,1445.5,1445.5,2
20130301|2012-10-18 20:30,19,1444.25,1444.25,1444.25,1444.25,1
20130301|2012-10-19 00:30,19,1444.25,1444.25,1444.25,1444.25,3
20130301|2012-10-19 02:00,19,1445,1445.5,1445,1445.5,9
20130301|2012-10-19 03:00,19,1442.5,1442.5,1442.5,1442.5,1
20130301|2012-10-19 04:00,19,1442.75,1442.75,1442.5,1442.5,2
20130301|2012-10-19 04:30,19,1443.25,1443.25,1443.25,1443.25,2
20130301|2012-10-19 05:00,19,1442,1442,1442,1442,1
20130301|2012-10-19 06:30,19,1441.75,1441.75,1441.75,1441.75,2
20130301|2012-10-19 07:00,19,1441.75,1441.75,1440.75,1440.75,8
20130301|2012-10-19 08:00,19,1442,1443.25,1441.5,1443.25,16
20130301|2012-10-19 08:30,19,1442.75,1442.75,1436.5,1438,136
20130301|2012-10-19 09:00,19,1437.75,1438.75,1435.25,1436,26
20130301|2012-10-19 09:30,19,1437,1437,1434.75,1435.75,32
20130301|2012-10-19 10:00,19,1435,1435,1430.5,1431,39
20130301|2012-10-19 10:30,19,1431.25,1431.75,1428,1428,29
20130301|2012-10-19 11:00,19,1429,1429,1424.25,1424.5,112
20130301|2012-10-19 11:30,19,1425.75,1427,1425.75,1426.75,13
20130301|2012-10-19 12:00,19,1425.25,1427.75,1425.25,1426,17
20130301|2012-10-19 12:30,19,1426.25,1426.25,1420.25,1421.25,51
20130301|2012-10-19 13:00,19,1422,1423,1418.25,1418.75,32
20130301|2012-10-19 13:30,19,1420,1421.25,1418.25,1421.25,36
20130301|2012-10-19 14:00,19,1420.25,1423.75,1419.25,1422,39
20130301|2012-10-19 14:30,19,1422,1424.25,1420.75,1420.75,27
20130301|2012-10-19 15:00,19,1420.5,1420.5,1417,1417.75,93
20130301|2012-10-21 17:00,22,1419,1419,1417,1417.5,8
20130301|2012-10-21 17:30,22,1418.25,1418.25,1418.25,1418.25,1
20130301|2012-10-21 18:00,22,1417.5,1418,1415.75,1415.75,39
20130301|2012-10-21 18:30,22,1414.5,1414.5,1414,1414,3
20130301|2012-10-21 19:00,22,1417,1417,1417,1417,1
20130301|2012-10-21 19:30,22,1418.25,1418.25,1418.25,1418.25,2
20130301|2012-10-21 20:00,22,1418.75,1418.75,1418.75,1418.75,1
20130301|2012-10-21 20:30,22,1418.5,1418.5,1418.5,1418.5,1
20130301|2012-10-21 21:00,22,1418,1418,1418,1418,10
20130301|2012-10-21 21:30,22,1418,1419.25,1418,1419.25,4
20130301|2012-10-21 22:00,22,1419,1419.25,1419,1419.25,3
20130301|2012-10-21 22:30,22,1418.5,1418.5,1418.5,1418.5,1
20130301|2012-10-21 23:00,22,1420,1420,1420,1420,1
20130301|2012-10-21 23:30,22,1422,1422,1422,1422,1
20130301|2012-10-22 00:30,22,1422,1422.25,1422,1422.25,3
20130301|2012-10-22 01:00,22,1421.75,1422.75,1421.75,1422.5,9
20130301|2012-10-22 02:00,22,1419.25,1419.25,1418.5,1418.5,6
20130301|2012-10-22 02:30,22,1420.25,1421.75,1420.25,1421.5,9
20130301|2012-10-22 03:00,22,1420.75,1420.75,1419.5,1419.75,13
20130301|2012-10-22 03:30,22,1421.25,1421.25,1421.25,1421.25,1
20130301|2012-10-22 04:00,22,1422.75,1424.25,1422.75,1424.25,7
20130301|2012-10-22 04:30,22,1423.75,1423.75,1423,1423,2
20130301|2012-10-22 05:30,22,1423.75,1423.75,1423.75,1423.75,1
20130301|2012-10-22 06:00,22,1423,1423.75,1423,1423.75,2
20130301|2012-10-22 06:30,22,1421.5,1421.5,1421.5,1421.5,4
20130301|2012-10-22 07:00,22,1419.25,1419.25,1419,1419,5
20130301|2012-10-22 07:30,22,1419.25,1419.5,1419,1419.5,6
20130301|2012-10-22 08:00,22,1419.25,1420.25,1419,1420.25,6
20130301|2012-10-22 08:30,22,1419.25,1422,1417.75,1420.5,40
20130301|2012-10-22 09:00,22,1420.25,1424,1420.25,1421.75,35
20130301|2012-10-22 09:30,22,1421,1421,1419.25,1419.5,13
20130301|2012-10-22 10:00,22,1419.25,1419.25,1415.75,1416,22
20130301|2012-10-22 10:30,22,1419.5,1420.5,1419.5,1419.5,5
20130301|2012-10-22 11:00,22,1418.75,1418.75,1418,1418.75,13
20130301|2012-10-22 11:30,22,1417.25,1417.25,1417.25,1417.25,1
20130301|2012-10-22 12:00,22,1417.5,1417.5,1412.5,1413.75,45
20130301|2012-10-22 12:30,22,1412.5,1413,1410,1412.5,23
20130301|2012-10-22 13:00,22,1413.75,1414.75,1413,1413,24
20130301|2012-10-22 13:30,22,1414.5,1414.5,1412.5,1412.5,14
20130301|2012-10-22 14:00,22,1412.75,1416.75,1411.75,1416.5,42
20130301|2012-10-22 14:30,22,1417,1423,1415.75,1421.5,69
20130301|2012-10-22 15:00,22,1421.75,1424.25,1421.75,1424.25,15
20130301|2012-10-22 15:30,23,1424.25,1425.25,1424,1425,21
20130301|2012-10-22 16:00,23,1425,1425,1425,1425,1
20130301|2012-10-22 17:30,23,1424.75,1424.75,1424.75,1424.75,2
20130301|2012-10-22 18:00,23,1425.5,1425.5,1425.5,1425.5,1
20130301|2012-10-22 19:00,23,1424.5,1424.5,1424.5,1424.5,1
20130301|2012-10-22 19:30,23,1423.5,1423.5,1423.5,1423.5,1
20130301|2012-10-22 20:00,23,1422.75,1422.75,1422.5,1422.5,7
20130301|2012-10-22 20:30,23,1422.75,1422.75,1422.75,1422.75,1
20130301|2012-10-22 22:30,23,1422.5,1422.5,1422.5,1422.5,1
20130301|2012-10-22 23:00,23,1421.5,1421.5,1421.5,1421.5,1
20130301|2012-10-23 00:30,23,1421,1421,1421,1421,1
20130301|2012-10-23 01:00,23,1420.5,1420.5,1420.5,1420.5,6
20130301|2012-10-23 01:30,23,1420,1420,1419.25,1419.25,7
20130301|2012-10-23 02:00,23,1419,1419,1417,1417,27
20130301|2012-10-23 02:30,23,1416.5,1416.5,1413.75,1413.75,11
20130301|2012-10-23 03:00,23,1413.5,1414,1412.5,1414,6
20130301|2012-10-23 03:30,23,1413,1413,1413,1413,1
20130301|2012-10-23 04:00,23,1413,1415,1413,1415,21
20130301|2012-10-23 04:30,23,1413,1413,1412.75,1412.75,5
20130301|2012-10-23 05:00,23,1413.75,1413.75,1412,1412,6
20130301|2012-10-23 05:30,23,1411,1411,1405,1408,16
20130301|2012-10-23 06:00,23,1408,1408.5,1407.75,1407.75,21
20130301|2012-10-23 06:30,23,1409.25,1409.5,1408,1408,11
20130301|2012-10-23 07:00,23,1406.75,1407,1405.75,1405.75,11
20130301|2012-10-23 07:30,23,1405,1406,1404.25,1406,13
20130301|2012-10-23 08:00,23,1406,1406.25,1406,1406.25,8
20130301|2012-10-23 08:30,23,1405.75,1406.25,1400.75,1403,78
20130301|2012-10-23 09:00,23,1403.25,1405,1399.75,1400,81
20130301|2012-10-23 09:30,23,1400,1400,1395.75,1398.25,64
20130301|2012-10-23 10:00,23,1399,1400.5,1398,1399.5,24
20130301|2012-10-23 10:30,23,1399.25,1399.5,1397,1399.5,21
20130301|2012-10-23 11:00,23,1398.5,1402,1398.5,1400.75,66
20130301|2012-10-23 11:30,23,1401.5,1403.5,1401.5,1402.5,23
20130301|2012-10-23 12:00,23,1402.75,1405.25,1402.5,1403.25,22
20130301|2012-10-23 12:30,23,1403.5,1403.75,1401.75,1403.75,10
20130301|2012-10-23 13:00,23,1404.25,1405.5,1400,1402.5,22
20130301|2012-10-23 13:30,23,1402,1406,1402,1405.75,17
20130301|2012-10-23 14:00,23,1406.5,1407.25,1403.75,1403.75,31
20130301|2012-10-23 14:30,23,1403.25,1403.25,1400.75,1401,52
20130301|2012-10-23 15:00,23,1400.75,1400.75,1400,1400,12
20130301|2012-10-23 15:30,24,1400,1401.25,1399.75,1401.25,104
20130301|2012-10-23 16:00,24,1401.5,1401.5,1401.5,1401.5,2
20130301|2012-10-23 17:00,24,1402,1402,1401.75,1401.75,3
20130301|2012-10-23 17:30,24,1401.75,1401.75,1401.5,1401.5,6
20130301|2012-10-23 18:00,24,1401.25,1401.75,1401.25,1401.75,3
20130301|2012-10-23 19:00,24,1402.75,1402.75,1402.75,1402.75,2
20130301|2012-10-23 19:30,24,1403.25,1403.25,1403.25,1403.25,1
20130301|2012-10-23 20:00,24,1404.5,1404.5,1404.25,1404.25,6
20130301|2012-10-23 20:30,24,1404.5,1405.5,1404.5,1405.5,4
20130301|2012-10-23 21:00,24,1406.5,1406.5,1406.5,1406.5,4
20130301|2012-10-23 23:00,24,1407.25,1407.25,1407.25,1407.25,4
20130301|2012-10-24 00:00,24,1406.5,1406.5,1404.5,1404.5,8
20130301|2012-10-24 00:30,24,1404.5,1404.5,1404.5,1404.5,3
20130301|2012-10-24 01:00,24,1405,1405.5,1405,1405.5,2
20130301|2012-10-24 01:30,24,1405.25,1405.25,1404.5,1404.5,4
20130301|2012-10-24 02:00,24,1404,1404,1403.75,1403.75,5
20130301|2012-10-24 02:30,24,1402.75,1403,1401.5,1402.5,20
20130301|2012-10-24 03:00,24,1401.5,1401.5,1398.25,1398.25,19
20130301|2012-10-24 03:30,24,1402.5,1403.75,1402.5,1403.75,7
20130301|2012-10-24 04:30,24,1403.5,1403.5,1403.25,1403.25,6
20130301|2012-10-24 05:00,24,1404.25,1404.5,1404.25,1404.5,5
20130301|2012-10-24 06:00,24,1403.5,1404,1402,1402,106
20130301|2012-10-24 06:30,24,1404,1404.75,1403.25,1404.75,8
20130301|2012-10-24 07:00,24,1405.5,1406.5,1405.5,1406.5,9
20130301|2012-10-24 07:30,24,1405,1406.25,1405,1406.25,2
20130301|2012-10-24 08:00,24,1406.5,1407.5,1406.5,1406.75,7
20130301|2012-10-24 08:30,24,1406.75,1407.5,1402.75,1404.5,36
20130301|2012-10-24 09:00,24,1405,1405.25,1400.75,1403,28
20130301|2012-10-24 09:30,24,1400.75,1405,1400.75,1403.75,84
20130301|2012-10-24 10:00,24,1404,1404.75,1402,1402,7
20130301|2012-10-24 10:30,24,1403,1403,1400,1400.5,11
20130301|2012-10-24 11:00,24,1399.5,1401,1399.5,1400.75,9
20130301|2012-10-24 11:30,24,1402,1403.75,1401.75,1403.5,13
20130301|2012-10-24 12:00,24,1404,1404,1403.75,1404,3
20130301|2012-10-24 12:30,24,1402,1402,1402,1402,10
20130301|2012-10-24 13:00,24,1402.5,1404,1398.75,1403.75,77
20130301|2012-10-24 13:30,24,1403.5,1403.5,1400.25,1401.25,18
20130301|2012-10-24 14:00,24,1399.5,1399.5,1395.75,1397,49
20130301|2012-10-24 14:30,24,1397.25,1397.25,1395.25,1397.25,20
20130301|2012-10-24 15:00,24,1397.25,1399.25,1396.25,1398.75,89
20130301|2012-10-24 15:30,25,1400,1400.25,1400,1400,8
20130301|2012-10-24 16:00,25,1400,1400,1400,1400,5
20130301|2012-10-24 17:00,25,1399.75,1399.75,1399.75,1399.75,2
20130301|2012-10-24 17:30,25,1398.5,1398.5,1398.5,1398.5,2
20130301|2012-10-24 19:00,25,1398.75,1398.75,1398,1398,2
20130301|2012-10-24 19:30,25,1400.75,1400.75,1400.75,1400.75,1
20130301|2012-10-24 20:00,25,1401.25,1401.25,1401.25,1401.25,2
20130301|2012-10-24 21:00,25,1402.5,1403,1402.5,1402.5,3
20130301|2012-10-24 22:00,25,1402.75,1402.75,1401.75,1401.75,3
20130301|2012-10-24 22:30,25,1402.5,1402.5,1402.5,1402.5,1
20130301|2012-10-24 23:00,25,1401.25,1401.5,1401.25,1401.5,2
20130301|2012-10-25 00:00,25,1402,1402,1402,1402,1
20130301|2012-10-25 00:30,25,1402.75,1403,1402.75,1403,7
20130301|2012-10-25 01:00,25,1404,1405,1403.25,1403.25,11
20130301|2012-10-25 02:30,25,1404.5,1406,1404.5,1406,8
20130301|2012-10-25 03:00,25,1405.5,1407,1405.5,1407,13
20130301|2012-10-25 03:30,25,1406.25,1406.25,1406.25,1406.25,1
20130301|2012-10-25 04:00,25,1406.75,1406.75,1406.75,1406.75,1
20130301|2012-10-25 05:00,25,1405,1405,1405,1405,2
20130301|2012-10-25 06:30,25,1407,1407,1406.25,1406.25,4
20130301|2012-10-25 07:00,25,1406,1406.5,1405.75,1406.5,9
20130301|2012-10-25 07:30,25,1408,1408,1405.5,1405.5,24
20130301|2012-10-25 08:00,25,1406,1408,1406,1407.75,12
20130301|2012-10-25 08:30,25,1407.5,1409.75,1405.5,1406.25,35
20130301|2012-10-25 09:00,25,1405,1406.75,1403.25,1405.75,10
20130301|2012-10-25 09:30,25,1403.75,1403.75,1399.5,1401.25,43
20130301|2012-10-25 10:00,25,1401,1402.25,1396.75,1396.75,48
20130301|2012-10-25 10:30,25,1397.5,1397.5,1393.25,1395,38
20130301|2012-10-25 11:00,25,1396,1396.5,1394.75,1396,13
20130301|2012-10-25 11:30,25,1396.25,1399.75,1394.25,1399.5,239
20130301|2012-10-25 12:00,25,1399.5,1400.5,1398.75,1398.75,11
20130301|2012-10-25 12:30,25,1400.5,1401.25,1400.5,1400.5,9
20130301|2012-10-25 13:00,25,1399.25,1399.75,1397.75,1399.75,17
20130301|2012-10-25 13:30,25,1401,1401.25,1400,1400,11
20130301|2012-10-25 14:00,25,1400,1400,1397.5,1398.25,14
20130301|2012-10-25 14:30,25,1397.75,1401.5,1397.75,1401.5,19
20130301|2012-10-25 15:00,25,1401.75,1402.25,1398,1402,154
20130301|2012-10-25 15:30,26,1402,1402.5,1390.25,1396.75,56
20130301|2012-10-25 16:00,26,1399.75,1400.5,1396.75,1398.75,9
20130301|2012-10-25 17:00,26,1398,1399.25,1398,1399,4
20130301|2012-10-25 18:00,26,1399,1399,1397.5,1397.5,5
20130301|2012-10-25 18:30,26,1399,1400,1399,1400,3
20130301|2012-10-25 19:00,26,1397.25,1397.25,1397.25,1397.25,1
20130301|2012-10-25 21:00,26,1397,1397,1397,1397,2
20130301|2012-10-25 21:30,26,1395,1395.25,1395,1395.25,5
20130301|2012-10-25 22:00,26,1394.5,1394.5,1392.5,1392.5,4
20130301|2012-10-25 22:30,26,1392.5,1392.5,1391,1391,4
20130301|2012-10-25 23:00,26,1390.75,1391.75,1390.25,1391.75,17
20130301|2012-10-25 23:30,26,1390.5,1390.5,1389.75,1389.75,4
20130301|2012-10-26 00:00,26,1389.25,1389.75,1388.75,1389.75,6
20130301|2012-10-26 00:30,26,1390.75,1390.75,1390.5,1390.5,3
20130301|2012-10-26 01:00,26,1390,1391.25,1390,1391.25,3
20130301|2012-10-26 01:30,26,1392.75,1393.25,1392.75,1392.75,14
20130301|2012-10-26 02:00,26,1393.25,1394.25,1393.25,1393.75,27
20130301|2012-10-26 02:30,26,1392.75,1392.75,1391,1391,2
20130301|2012-10-26 03:00,26,1391.75,1391.75,1390.75,1390.75,3
20130301|2012-10-26 04:00,26,1392.75,1393,1391.25,1391.25,7
20130301|2012-10-26 04:30,26,1391.5,1391.5,1391.5,1391.5,3
20130301|2012-10-26 05:00,26,1390,1390.5,1390,1390.5,3
20130301|2012-10-26 05:30,26,1390.25,1390.25,1389,1389.75,24
20130301|2012-10-26 06:00,26,1389.75,1389.75,1389.75,1389.75,2
20130301|2012-10-26 06:30,26,1390.5,1391.75,1390.5,1391.75,10
20130301|2012-10-26 07:00,26,1394.5,1395.5,1394.25,1394.75,18
20130301|2012-10-26 07:30,26,1398,1402.25,1395.5,1400.75,61
20130301|2012-10-26 08:00,26,1400.75,1400.75,1399.25,1399.75,12
20130301|2012-10-26 08:30,26,1400.25,1404.25,1399.5,1399.5,29
20130301|2012-10-26 09:00,26,1398.25,1401.75,1398,1398,12
20130301|2012-10-26 09:30,26,1398.5,1399,1393.75,1395,47
20130301|2012-10-26 10:00,26,1394,1397.75,1394,1397.75,19
20130301|2012-10-26 10:30,26,1397.75,1398.25,1394.5,1396,69
20130301|2012-10-26 11:00,26,1394,1394.5,1391.25,1394.5,123
20130301|2012-10-26 11:30,26,1393.75,1396.25,1392.75,1396.25,58
20130301|2012-10-26 12:00,26,1395.25,1396,1393.5,1396,14
20130301|2012-10-26 12:30,26,1397,1400.25,1397,1398.75,21
20130301|2012-10-26 13:00,26,1398.75,1400.75,1398.25,1400.75,9
20130301|2012-10-26 13:30,26,1401,1402.5,1400,1401,14
20130301|2012-10-26 14:00,26,1400.75,1404.25,1400.75,1404.25,14
20130301|2012-10-26 14:30,26,1405.25,1405.25,1399,1399.75,48
20130301|2012-10-26 15:00,26,1400.25,1401,1400,1400.75,111
20130301|2012-10-28 17:00,29,1399.75,1399.75,1398.5,1399.25,26
20130301|2012-10-28 17:30,29,1398.75,1398.75,1397.5,1397.5,4
20130301|2012-10-28 18:00,29,1396.75,1397,1394.75,1394.75,15
20130301|2012-10-28 18:30,29,1395.75,1395.75,1395.75,1395.75,4
20130301|2012-10-28 19:00,29,1398,1398,1398,1398,1
20130301|2012-10-28 19:30,29,1397.5,1397.5,1397,1397,2
20130301|2012-10-28 20:00,29,1397,1398,1397,1398,2
20130301|2012-10-28 20:30,29,1397.5,1398.5,1397.5,1398.5,2
20130301|2012-10-28 21:00,29,1399.25,1399.25,1399.25,1399.25,3
20130301|2012-10-28 22:00,29,1397.75,1397.75,1396.25,1396.25,6
20130301|2012-10-28 22:30,29,1395.75,1397.25,1395.25,1397.25,15
20130301|2012-10-28 23:00,29,1395,1395,1394.75,1394.75,7
20130301|2012-10-28 23:30,29,1395.25,1395.25,1394.25,1394.25,3
20130301|2012-10-29 00:00,29,1393.75,1393.75,1393.75,1393.75,3
20130301|2012-10-29 01:00,29,1396.5,1396.5,1396.5,1396.5,20
20130301|2012-10-29 02:30,29,1396,1396,1396,1396,1
20130301|2012-10-29 03:00,29,1395,1395,1393.25,1393.25,25
20130301|2012-10-29 03:30,29,1393.75,1393.75,1393.25,1393.25,2
20130301|2012-10-29 04:00,29,1393.25,1393.75,1393.25,1393.75,6
20130301|2012-10-29 04:30,29,1392.5,1392.5,1392.5,1392.5,4
20130301|2012-10-29 05:00,29,1391.5,1391.5,1391.5,1391.5,4
20130301|2012-10-29 06:00,29,1391.75,1391.75,1390.5,1390.5,15
20130301|2012-10-29 06:30,29,1390.5,1391,1390.5,1391,5
20130301|2012-10-29 07:00,29,1391.25,1392,1391.25,1391.5,7
20130301|2012-10-29 07:30,29,1391.5,1393,1391.5,1393,2
20130301|2012-10-29 08:00,29,1393.25,1395.75,1393.25,1395.5,16
20130301|2012-10-29 17:00,30,1392.25,1392.25,1392.25,1392.25,2
20130301|2012-10-29 17:30,30,1391.75,1391.75,1391.75,1391.75,3
20130301|2012-10-29 18:00,30,1391,1393.25,1391,1393.25,5
20130301|2012-10-29 18:30,30,1393.25,1394.25,1392.75,1394,11
20130301|2012-10-29 19:00,30,1392,1392,1392,1392,2
20130301|2012-10-29 19:30,30,1394.5,1394.5,1394.5,1394.5,1
20130301|2012-10-29 20:00,30,1393,1393,1392.25,1392.25,2
20130301|2012-10-29 20:30,30,1390,1390,1389.5,1389.5,2
20130301|2012-10-29 21:00,30,1390.25,1390.25,1389.75,1389.75,3
20130301|2012-10-29 21:30,30,1391.25,1391.25,1391.25,1391.25,1
20130301|2012-10-29 22:00,30,1391,1391,1388.75,1388.75,9
20130301|2012-10-29 22:30,30,1389.25,1389.25,1386.75,1388.75,20
20130301|2012-10-29 23:00,30,1389.5,1389.75,1389.5,1389.75,11
20130301|2012-10-30 01:00,30,1390.75,1392,1390.75,1392,24
20130301|2012-10-30 01:30,30,1392.75,1392.75,1392.75,1392.75,2
20130301|2012-10-30 02:00,30,1395,1395.25,1394.25,1394.25,5
20130301|2012-10-30 03:00,30,1397.25,1400,1397.25,1400,12
20130301|2012-10-30 05:00,30,1399,1399,1399,1399,5
20130301|2012-10-30 05:30,30,1399.5,1399.5,1399.5,1399.5,1
20130301|2012-10-30 06:00,30,1399.5,1401,1399.5,1401,7
20130301|2012-10-30 06:30,30,1400.5,1400.5,1399.25,1399.25,8
20130301|2012-10-30 07:00,30,1399.25,1399.25,1399.25,1399.25,1
20130301|2012-10-30 07:30,30,1399,1399.75,1399,1399.75,4
20130301|2012-10-30 08:00,30,1401.5,1405,1401.5,1404.75,39
20130301|2012-10-30 17:00,31,1406,1406,1403.5,1403.75,4
20130301|2012-10-30 17:30,31,1403.25,1403.25,1403.25,1403.25,1
20130301|2012-10-30 18:00,31,1404.25,1404.25,1404.25,1404.25,1
20130301|2012-10-30 18:30,31,1403.75,1403.75,1403.75,1403.75,1
20130301|2012-10-30 19:00,31,1403,1403,1403,1403,1
20130301|2012-10-30 19:30,31,1402.25,1402.25,1402.25,1402.25,1
20130301|2012-10-30 21:00,31,1403.25,1403.25,1403.25,1403.25,2
20130301|2012-10-30 22:00,31,1402.75,1402.75,1402.75,1402.75,1
20130301|2012-10-30 23:00,31,1402,1402,1402,1402,1
20130301|2012-10-31 01:00,31,1401.75,1401.75,1401.75,1401.75,3
20130301|2012-10-31 01:30,31,1401.5,1401.5,1401.25,1401.25,7
20130301|2012-10-31 02:00,31,1403,1404.75,1402.75,1403.75,206
20130301|2012-10-31 02:30,31,1405.25,1406,1405.25,1406,4
20130301|2012-10-31 03:00,31,1406.75,1410.75,1406.75,1410.75,25
20130301|2012-10-31 03:30,31,1409.5,1410.25,1409.25,1409.25,6
20130301|2012-10-31 04:00,31,1409.75,1411,1409.75,1411,6
20130301|2012-10-31 04:30,31,1409.75,1409.75,1409.75,1409.75,1
20130301|2012-10-31 05:00,31,1409.5,1410.5,1409.5,1410.25,6
20130301|2012-10-31 05:30,31,1409.75,1409.75,1409.75,1409.75,2
20130301|2012-10-31 06:00,31,1409.5,1409.5,1408.25,1409.5,7
20130301|2012-10-31 07:00,31,1408.5,1408.5,1407.25,1407.25,7
20130301|2012-10-31 07:30,31,1406.75,1406.75,1406.75,1406.75,4
20130301|2012-10-31 08:00,31,1405.75,1406.5,1405.25,1405.25,8
20130301|2012-10-31 08:30,31,1405,1406.5,1403.75,1406.5,33
20130301|2012-10-31 09:00,31,1404,1404.25,1402.5,1403.25,21
20130301|2012-10-31 09:30,31,1403,1403,1399.5,1400.25,16
20130301|2012-10-31 10:00,31,1397.5,1399.25,1395.75,1398,20
20130301|2012-10-31 10:30,31,1400,1400,1397.5,1397.5,12
20130301|2012-10-31 11:00,31,1397.5,1398,1395.75,1395.75,11
20130301|2012-10-31 11:30,31,1394.5,1396.5,1394,1396.5,8
20130301|2012-10-31 12:00,31,1395,1397,1395,1397,8
20130301|2012-10-31 12:30,31,1397.75,1397.75,1397.75,1397.75,1
20130301|2012-10-31 13:00,31,1397.75,1400,1397.75,1399.25,14
20130301|2012-10-31 13:30,31,1399.25,1399.5,1398,1398,5
20130301|2012-10-31 14:00,31,1397.25,1402.5,1396.5,1402.5,117
20130301|2012-10-31 14:30,31,1402.25,1402.25,1399.5,1399.5,7
20130301|2012-10-31 15:00,31,1399,1399.25,1395,1395,60
20130301|2012-10-31 15:30,1,1395.5,1395.5,1394.5,1395.25,6
20130301|2012-10-31 16:00,1,1395.25,1395.25,1394,1394,10
20130301|2012-10-31 17:00,1,1394,1394,1394,1394,2
20130301|2012-10-31 17:30,1,1395,1395,1395,1395,1
20130301|2012-10-31 18:00,1,1395.5,1395.5,1395.5,1395.5,1
20130301|2012-10-31 19:00,1,1395.75,1395.75,1395.75,1395.75,1
20130301|2012-10-31 19:30,1,1396,1396,1395.75,1396,3
20130301|2012-10-31 20:00,1,1394,1394,1392.25,1392.25,9
20130301|2012-10-31 20:30,1,1392.75,1394,1392.75,1394,6
20130301|2012-10-31 21:00,1,1395,1395.25,1394.5,1395.25,7
20130301|2012-10-31 21:30,1,1396.25,1396.25,1396.25,1396.25,1
20130301|2012-10-31 22:00,1,1397.5,1397.5,1397.5,1397.5,2
20130301|2012-10-31 23:30,1,1396.5,1396.5,1395.25,1395.25,5
20130301|2012-11-01 00:00,1,1394.5,1394.5,1394.5,1394.5,4
20130301|2012-11-01 00:30,1,1395,1395,1395,1395,1
20130301|2012-11-01 01:00,1,1396.25,1396.25,1396.25,1396.25,1
20130301|2012-11-01 02:00,1,1396,1396,1395.25,1395.25,63
20130301|2012-11-01 02:30,1,1394.5,1394.5,1394.5,1394.5,1
20130301|2012-11-01 03:00,1,1397.25,1397.75,1397.25,1397.75,2
20130301|2012-11-01 03:30,1,1396.75,1396.75,1396.75,1396.75,1
20130301|2012-11-01 05:00,1,1396.75,1399,1396.75,1398.25,14
20130301|2012-11-01 06:00,1,1398,1398,1398,1398,1
20130301|2012-11-01 06:30,1,1399.75,1400,1399.75,1400,2
20130301|2012-11-01 07:00,1,1399.5,1399.5,1399.25,1399.25,6
20130301|2012-11-01 07:30,1,1400.5,1402.5,1400.5,1402.5,5
20130301|2012-11-01 08:00,1,1401.75,1403,1401,1403,11
20130301|2012-11-01 08:30,1,1403.5,1409.5,1403.5,1409.5,28
20130301|2012-11-01 09:00,1,1407,1414.25,1407,1413.5,68
20130301|2012-11-01 09:30,1,1413.25,1415.5,1413.25,1415,11
20130301|2012-11-01 10:00,1,1415,1415.5,1413.75,1414,29
20130301|2012-11-01 10:30,1,1415.5,1416.75,1415.25,1415.25,9
20130301|2012-11-01 11:00,1,1416.25,1416.25,1415,1415,9
20130301|2012-11-01 11:30,1,1414.25,1414.25,1413.5,1413.5,4
20130301|2012-11-01 12:00,1,1413,1413,1412.25,1412.75,8
20130301|2012-11-01 12:30,1,1412.5,1413.25,1412.5,1413,6
20130301|2012-11-01 13:00,1,1412.75,1414,1412,1413.75,32
20130301|2012-11-01 13:30,1,1413.5,1415.25,1413.5,1415.25,10
20130301|2012-11-01 14:00,1,1416,1416,1414,1414,22
20130301|2012-11-01 14:30,1,1413.5,1415.5,1413,1415.5,81
20130301|2012-11-01 15:00,1,1415.25,1417.75,1415.25,1416.25,267
20130301|2012-11-01 15:30,2,1416.25,1417.75,1416.25,1417.75,9
20130301|2012-11-01 16:00,2,1417.25,1417.25,1417.25,1417.25,1
20130301|2012-11-01 17:00,2,1416.75,1416.75,1416.5,1416.5,3
20130301|2012-11-01 18:00,2,1416.75,1416.75,1416.75,1416.75,2
20130301|2012-11-01 19:00,2,1416.25,1416.25,1416.25,1416.25,1
20130301|2012-11-01 19:30,2,1416.25,1416.25,1416.25,1416.25,2
20130301|2012-11-01 20:30,2,1417.75,1417.75,1417.75,1417.75,1
20130301|2012-11-01 21:30,2,1416,1416.25,1416,1416.25,4
20130301|2012-11-01 22:00,2,1415.75,1415.75,1415.75,1415.75,1
20130301|2012-11-01 23:00,2,1415.75,1415.75,1415.75,1415.75,2
20130301|2012-11-01 23:30,2,1415.75,1416,1415.75,1416,3
20130301|2012-11-02 01:00,2,1415.75,1415.75,1415.75,1415.75,2
20130301|2012-11-02 03:00,2,1415,1415,1415,1415,2
20130301|2012-11-02 03:30,2,1415,1415,1414.25,1414.25,3
20130301|2012-11-02 04:00,2,1414.5,1414.5,1414.5,1414.5,1
20130301|2012-11-02 05:00,2,1415,1416.25,1415,1416.25,4
20130301|2012-11-02 06:00,2,1417,1417,1416.75,1416.75,4
20130301|2012-11-02 06:30,2,1416.5,1417,1416.5,1417,7
20130301|2012-11-02 07:00,2,1416.5,1417,1415.25,1417,12
20130301|2012-11-02 07:30,2,1419.75,1424,1419.75,1423.5,45
20130301|2012-11-02 08:00,2,1424,1424,1422,1422.25,6
20130301|2012-11-02 08:30,2,1422.75,1423,1418.25,1419.5,33
20130301|2012-11-02 09:00,2,1419,1419,1413,1414.25,84
20130301|2012-11-02 09:30,2,1414.25,1416,1412.25,1414,20
20130301|2012-11-02 10:00,2,1413,1414.25,1411.75,1413.25,41
20130301|2012-11-02 10:30,2,1414.25,1415.25,1412.5,1413.25,16
20130301|2012-11-02 11:00,2,1414.25,1415,1413.5,1414.5,14
20130301|2012-11-02 11:30,2,1414.75,1415.75,1414,1414,11
20130301|2012-11-02 12:00,2,1414,1414,1412.25,1412.75,19
20130301|2012-11-02 12:30,2,1413.75,1413.75,1410.75,1411.25,28
20130301|2012-11-02 13:00,2,1410,1410,1408.5,1409.25,42
20130301|2012-11-02 13:30,2,1409.75,1409.75,1404.75,1404.75,25
20130301|2012-11-02 14:00,2,1407,1407,1405.25,1405.25,52
20130301|2012-11-02 14:30,2,1405,1405,1401,1402,60
20130301|2012-11-02 15:00,2,1401.75,1402.25,1398.25,1398.25,259
20130301|2012-11-04 17:00,5,1395.75,1398.5,1395.75,1397.5,15
20130301|2012-11-04 17:30,5,1397.5,1397.5,1397.5,1397.5,1
20130301|2012-11-04 18:00,5,1398.25,1400,1398.25,1399.75,8
20130301|2012-11-04 18:30,5,1400.25,1401.25,1400.25,1401.25,6
20130301|2012-11-04 19:00,5,1401.25,1401.25,1400.75,1400.75,4
20130301|2012-11-04 19:30,5,1401.25,1402.25,1401.25,1402,10
20130301|2012-11-04 20:30,5,1401,1401.75,1401,1401.75,3
20130301|2012-11-04 21:00,5,1400,1400,1400,1400,1
20130301|2012-11-04 21:30,5,1401,1401,1401,1401,1
20130301|2012-11-04 23:30,5,1402.5,1402.5,1401.75,1401.75,2
20130301|2012-11-05 01:30,5,1401,1401,1399.25,1399.5,10
20130301|2012-11-05 02:00,5,1399,1399,1397.25,1397.25,5
20130301|2012-11-05 02:30,5,1397.75,1397.75,1397.75,1397.75,3
20130301|2012-11-05 04:30,5,1398.75,1400,1398.75,1400,7
20130301|2012-11-05 05:00,5,1399.25,1399.25,1399,1399,6
20130301|2012-11-05 05:30,5,1398.25,1398.25,1398.25,1398.25,6
20130301|2012-11-05 06:00,5,1399.5,1399.5,1399.5,1399.5,1
20130301|2012-11-05 07:00,5,1398.5,1398.5,1397.25,1397.25,3
20130301|2012-11-05 07:30,5,1399,1399,1399,1399,1
20130301|2012-11-05 08:00,5,1399.25,1400.25,1399.25,1400.25,4
20130301|2012-11-05 08:30,5,1400.25,1400.5,1396.25,1398.25,40
20130301|2012-11-05 09:00,5,1397.25,1398.75,1396.75,1398,29
20130301|2012-11-05 09:30,5,1401.25,1403.25,1401.25,1403.25,11
20130301|2012-11-05 10:00,5,1403.75,1403.75,1402,1402,18
20130301|2012-11-05 10:30,5,1401.5,1401.5,1400.5,1400.5,5
20130301|2012-11-05 11:00,5,1401,1401,1400,1400,26
20130301|2012-11-05 11:30,5,1399.25,1399.25,1398.5,1398.5,5
20130301|2012-11-05 12:00,5,1401.5,1401.5,1401.5,1401.5,4
20130301|2012-11-05 13:00,5,1402.25,1403,1402.25,1403,5
20130301|2012-11-05 13:30,5,1403.5,1405,1403.25,1404,10
20130301|2012-11-05 14:00,5,1404,1404.5,1403.5,1403.5,7
20130301|2012-11-05 14:30,5,1405,1407,1405,1405.25,15
20130301|2012-11-05 15:00,5,1405.75,1405.75,1405,1405,22
20130301|2012-11-05 16:00,6,1403.5,1403.5,1403.5,1403.5,1
20130301|2012-11-05 18:00,6,1404,1404,1404,1404,1
20130301|2012-11-05 20:30,6,1403.75,1403.75,1403.75,1403.75,2
20130301|2012-11-05 22:30,6,1406.5,1406.5,1406.5,1406.5,1
20130301|2012-11-05 23:00,6,1406.5,1406.5,1406.5,1406.5,1
20130301|2012-11-05 23:30,6,1407,1407.5,1407,1407.5,5
20130301|2012-11-06 01:30,6,1406.25,1407,1406.25,1407,6
20130301|2012-11-06 02:00,6,1406,1406,1406,1406,1
20130301|2012-11-06 03:00,6,1407.25,1407.25,1407.25,1407.25,1
20130301|2012-11-06 04:00,6,1410.25,1410.75,1410,1410.75,9
20130301|2012-11-06 04:30,6,1410,1410,1409,1409.25,31
20130301|2012-11-06 06:30,6,1408.25,1408.25,1408.25,1408.25,2
20130301|2012-11-06 07:00,6,1408,1408.5,1408,1408.5,6
20130301|2012-11-06 07:30,6,1409.75,1410.25,1409.5,1409.75,17
20130301|2012-11-06 08:00,6,1409.75,1410.25,1409.25,1409.25,11
20130301|2012-11-06 08:30,6,1409.75,1412.75,1409,1412.5,17
20130301|2012-11-06 09:00,6,1412.5,1412.5,1409.75,1411,8
20130301|2012-11-06 09:30,6,1409.25,1413,1409.25,1412.25,27
20130301|2012-11-06 10:00,6,1411.25,1412,1411.25,1412,8
20130301|2012-11-06 10:30,6,1412.5,1419.5,1412.5,1419.5,42
20130301|2012-11-06 11:00,6,1419,1422,1419,1420.25,18
20130301|2012-11-06 11:30,6,1420.5,1420.5,1417.75,1418.75,11
20130301|2012-11-06 12:00,6,1418.25,1420,1418,1419.25,13
20130301|2012-11-06 12:30,6,1420.5,1420.5,1420.5,1420.5,1
20130301|2012-11-06 13:00,6,1418.5,1419.25,1418.5,1419.25,23
20130301|2012-11-06 13:30,6,1419.5,1420.25,1416.75,1417.25,21
20130301|2012-11-06 14:00,6,1417,1417.5,1416.25,1417.5,10
20130301|2012-11-06 14:30,6,1415.5,1417.25,1415,1416.5,23
20130301|2012-11-06 15:00,6,1416.75,1418.5,1416.75,1418.5,7
20130301|2012-11-06 17:00,7,1419,1419,1417.75,1417.75,5
20130301|2012-11-06 17:30,7,1417,1417,1417,1417,2
20130301|2012-11-06 18:00,7,1414.75,1415,1414.75,1415,4
20130301|2012-11-06 18:30,7,1414.25,1414.25,1412.75,1413.75,13
20130301|2012-11-06 19:00,7,1412.25,1412.25,1410.75,1411.5,16
20130301|2012-11-06 19:30,7,1411.5,1411.5,1411,1411,6
20130301|2012-11-06 20:00,7,1415,1415,1410.75,1410.75,12
20130301|2012-11-06 20:30,7,1409.75,1409.75,1407.25,1407.25,14
20130301|2012-11-06 21:00,7,1405.25,1407.5,1404.5,1406.5,10
20130301|2012-11-06 21:30,7,1407.25,1408,1407.25,1407.5,3
20130301|2012-11-06 22:00,7,1407,1412.5,1405.25,1409.5,96
20130301|2012-11-06 22:30,7,1411.5,1411.5,1409.25,1409.25,6
20130301|2012-11-06 23:30,7,1410.75,1414.75,1410.75,1414.75,52
20130301|2012-11-07 00:00,7,1412.5,1414,1412.5,1414,2
20130301|2012-11-07 00:30,7,1415,1415,1414.25,1414.25,3
20130301|2012-11-07 01:00,7,1417.75,1420.5,1417.75,1420.5,4
20130301|2012-11-07 01:30,7,1422.5,1424,1422.5,1423,8
20130301|2012-11-07 02:00,7,1423.25,1423.25,1420.5,1420.5,21
20130301|2012-11-07 02:30,7,1420.5,1420.75,1420.5,1420.75,2
20130301|2012-11-07 03:00,7,1419.75,1420.25,1419.75,1420.25,6
20130301|2012-11-07 03:30,7,1419,1420,1419,1420,5
20130301|2012-11-07 04:00,7,1422.5,1422.5,1422,1422,2
20130301|2012-11-07 04:30,7,1422.5,1423.5,1421.5,1421.5,17
20130301|2012-11-07 05:00,7,1420.5,1420.5,1418,1418.25,7
20130301|2012-11-07 06:00,7,1417,1417,1408,1408,19
20130301|2012-11-07 06:30,7,1410.5,1410.75,1408.5,1408.5,13
20130301|2012-11-07 07:00,7,1409,1409,1404.5,1406.75,22
20130301|2012-11-07 07:30,7,1406.75,1407.5,1406.25,1406.25,9
20130301|2012-11-07 08:00,7,1404.25,1406.25,1403.75,1403.75,20
20130301|2012-11-07 08:30,7,1402.5,1402.5,1395.5,1398,104
20130301|2012-11-07 09:00,7,1396.5,1396.5,1390.25,1391.25,100
20130301|2012-11-07 09:30,7,1391,1393.75,1385.5,1385.5,165
20130301|2012-11-07 10:00,7,1385.75,1388,1380.5,1381,70
20130301|2012-11-07 10:30,7,1381,1385.25,1377.5,1385,125
20130301|2012-11-07 11:00,7,1385.25,1387,1385,1387,18
20130301|2012-11-07 11:30,7,1386,1387.5,1386,1386.75,43
20130301|2012-11-07 12:00,7,1386.25,1391.25,1386.25,1389.5,112
20130301|2012-11-07 12:30,7,1390,1390.75,1388.75,1388.75,7
20130301|2012-11-07 13:00,7,1390.75,1391.75,1389.25,1389.75,16
20130301|2012-11-07 13:30,7,1388.75,1390,1386,1390,66
20130301|2012-11-07 14:00,7,1388.5,1392.25,1387.75,1391.75,18
20130301|2012-11-07 14:30,7,1391.25,1391.5,1383.75,1383.75,53
20130301|2012-11-07 15:00,7,1384,1384,1381,1383.25,79
20130301|2012-11-07 15:30,8,1385,1385,1385,1385,2
20130301|2012-11-07 16:00,8,1384.5,1385.75,1384.5,1385.75,15
20130301|2012-11-07 17:00,8,1385.75,1387.75,1385.75,1387.75,12
20130301|2012-11-07 17:30,8,1387.75,1388,1387,1387,7
20130301|2012-11-07 18:00,8,1385.5,1385.5,1385.25,1385.25,6
20130301|2012-11-07 19:00,8,1388,1388,1387.25,1387.25,7
20130301|2012-11-07 20:00,8,1385,1385,1385,1385,5
20130301|2012-11-07 21:00,8,1385,1385,1384.25,1384.25,12
20130301|2012-11-07 21:30,8,1386,1386.75,1386,1386.75,2
20130301|2012-11-07 22:00,8,1385.25,1385.25,1385.25,1385.25,1
20130301|2012-11-07 22:30,8,1386.75,1387,1386.25,1387,3
20130301|2012-11-07 23:00,8,1386.5,1387.5,1386.25,1387.5,9
20130301|2012-11-07 23:30,8,1388,1388,1388,1388,3
20130301|2012-11-08 00:00,8,1386.5,1386.5,1386.5,1386.5,3
20130301|2012-11-08 00:30,8,1385,1385,1385,1385,2
20130301|2012-11-08 01:00,8,1385,1385,1384.25,1384.75,7
20130301|2012-11-08 01:30,8,1387.25,1387.5,1387.25,1387.5,7
20130301|2012-11-08 02:00,8,1387.5,1387.5,1384.75,1385.25,29
20130301|2012-11-08 02:30,8,1385.25,1385.25,1385.25,1385.25,2
20130301|2012-11-08 03:00,8,1386.25,1386.25,1385,1385,3
20130301|2012-11-08 03:30,8,1384.25,1384.25,1381.25,1381.25,14
20130301|2012-11-08 04:00,8,1381.25,1381.75,1381,1381,65
20130301|2012-11-08 04:30,8,1383,1383,1383,1383,1
20130301|2012-11-08 05:00,8,1382.75,1383,1382.75,1383,3
20130301|2012-11-08 05:30,8,1383.75,1383.75,1383.75,1383.75,2
20130301|2012-11-08 06:00,8,1385,1385,1384,1384,8
20130301|2012-11-08 06:30,8,1385.5,1388,1385.25,1388,15
20130301|2012-11-08 07:00,8,1387,1387,1386,1386,3
20130301|2012-11-08 07:30,8,1386.5,1386.5,1385.25,1386.25,5
20130301|2012-11-08 08:00,8,1386.5,1386.5,1383.75,1383.75,39
20130301|2012-11-08 08:30,8,1384.25,1390.25,1384.25,1389,50
20130301|2012-11-08 09:00,8,1387,1387.25,1381,1381,59
20130301|2012-11-08 09:30,8,1382.25,1385.25,1379.5,1383,61
20130301|2012-11-08 10:00,8,1381,1382,1379.25,1379.75,36
20130301|2012-11-08 10:30,8,1381,1381.25,1378.5,1380.75,87
20130301|2012-11-08 11:00,8,1380,1380,1377.25,1379.5,33
20130301|2012-11-08 11:30,8,1378.5,1378.5,1376,1378,18
20130301|2012-11-08 12:00,8,1378.5,1378.5,1370.75,1371.5,129
20130301|2012-11-08 12:30,8,1372,1377.25,1371,1377.25,18
20130301|2012-11-08 13:00,8,1376.5,1376.5,1374,1374.25,10
20130301|2012-11-08 13:30,8,1374.25,1375,1372.5,1374.75,28
20130301|2012-11-08 14:00,8,1375,1375.25,1373.25,1373.25,34
20130301|2012-11-08 14:30,8,1372.5,1373,1367.25,1367.25,66
20130301|2012-11-08 15:00,8,1366,1368,1366,1368,363
20130301|2012-11-08 15:30,9,1369.25,1369.25,1369,1369,2
20130301|2012-11-08 16:00,9,1369.5,1369.5,1369.25,1369.25,61
20130301|2012-11-08 17:00,9,1369.75,1369.75,1369,1369,4
20130301|2012-11-08 17:30,9,1370.25,1370.25,1369.75,1369.75,6
20130301|2012-11-08 18:00,9,1369.5,1369.5,1369,1369,4
20130301|2012-11-08 18:30,9,1368.5,1369.5,1368.5,1369.5,5
20130301|2012-11-08 19:00,9,1370.75,1371.5,1370.75,1371.5,3
20130301|2012-11-08 19:30,9,1371.5,1372.25,1371.5,1371.75,7
20130301|2012-11-08 20:00,9,1372.25,1372.5,1371.5,1372.25,14
20130301|2012-11-08 20:30,9,1372.5,1373,1372.5,1373,6
20130301|2012-11-08 21:30,9,1373,1373,1373,1373,1
20130301|2012-11-08 22:00,9,1373,1373.25,1373,1373,7
20130301|2012-11-08 23:00,9,1373.25,1373.75,1373.25,1373.75,17
20130301|2012-11-08 23:30,9,1373.75,1373.75,1373.75,1373.75,3
20130301|2012-11-09 00:00,9,1373.25,1373.75,1373.25,1373.75,5
20130301|2012-11-09 00:30,9,1373.75,1374.75,1373.75,1374.75,4
20130301|2012-11-09 01:00,9,1374.25,1374.25,1374.25,1374.25,1
20130301|2012-11-09 01:30,9,1372.75,1372.75,1372.75,1372.75,4
20130301|2012-11-09 02:00,9,1373,1373,1370.5,1370.5,10
20130301|2012-11-09 02:30,9,1370.5,1370.5,1368,1368,15
20130301|2012-11-09 03:00,9,1369.75,1369.75,1367.75,1369.5,14
20130301|2012-11-09 03:30,9,1371,1371.5,1370.5,1371.5,8
20130301|2012-11-09 04:00,9,1371.5,1371.5,1367,1367,8
20130301|2012-11-09 04:30,9,1367.75,1367.75,1364.75,1365.25,9
20130301|2012-11-09 05:00,9,1364,1365.75,1364,1365.75,15
20130301|2012-11-09 05:30,9,1366.5,1366.5,1366,1366,8
20130301|2012-11-09 06:00,9,1365,1365.25,1365,1365.25,2
20130301|2012-11-09 06:30,9,1363.5,1363.5,1360.75,1360.75,12
20130301|2012-11-09 07:00,9,1360.5,1360.5,1357,1360,35
20130301|2012-11-09 07:30,9,1360.25,1362.75,1360.25,1361.25,9
20130301|2012-11-09 08:00,9,1363.75,1364.75,1362.5,1362.5,38
20130301|2012-11-09 08:30,9,1362.5,1368,1362.25,1367.25,71
20130301|2012-11-09 09:00,9,1367,1373.25,1367,1371,38
20130301|2012-11-09 09:30,9,1372,1374.75,1370,1373.75,25
20130301|2012-11-09 10:00,9,1373,1375.5,1372.25,1373.5,75
20130301|2012-11-09 10:30,9,1373.75,1376.5,1373.75,1375.25,47
20130301|2012-11-09 11:00,9,1377,1380.5,1377,1380,39
20130301|2012-11-09 11:30,9,1380.25,1381.25,1378.75,1378.75,40
20130301|2012-11-09 12:00,9,1378.25,1378.25,1369.75,1370,111
20130301|2012-11-09 12:30,9,1370.5,1372.75,1368.25,1372.25,125
20130301|2012-11-09 13:00,9,1370.25,1374.5,1370,1374.5,70
20130301|2012-11-09 13:30,9,1374.75,1377.25,1371.75,1372,20
20130301|2012-11-09 14:00,9,1371.25,1372,1370.25,1371.75,76
20130301|2012-11-09 14:30,9,1372.5,1373,1368,1368.75,275
20130301|2012-11-09 15:00,9,1368.25,1370,1367.25,1368.75,41
20130301|2012-11-11 17:00,12,1369,1370.5,1368.75,1368.75,27
20130301|2012-11-11 17:30,12,1367.5,1367.5,1367.25,1367.25,2
20130301|2012-11-11 18:30,12,1366.25,1366.25,1366.25,1366.25,4
20130301|2012-11-11 19:00,12,1368,1368,1367.75,1367.75,3
20130301|2012-11-11 19:30,12,1369,1369,1369,1369,2
20130301|2012-11-11 20:00,12,1367,1367,1366.75,1366.75,2
20130301|2012-11-11 20:30,12,1368.75,1368.75,1368.5,1368.5,3
20130301|2012-11-11 21:30,12,1369.25,1370.25,1369.25,1370.25,2
20130301|2012-11-11 22:00,12,1370,1371.5,1370,1371.5,6
20130301|2012-11-11 22:30,12,1371.25,1371.25,1371.25,1371.25,1
20130301|2012-11-12 00:00,12,1371.5,1371.5,1371.5,1371.5,1
20130301|2012-11-12 00:30,12,1372,1372,1371.25,1371.75,4
20130301|2012-11-12 01:00,12,1370.5,1370.5,1370,1370,3
20130301|2012-11-12 01:30,12,1371.5,1371.5,1371.5,1371.5,2
20130301|2012-11-12 02:00,12,1371.25,1371.75,1369,1371.75,7
20130301|2012-11-12 02:30,12,1370.5,1370.5,1368.25,1369.75,8
20130301|2012-11-12 03:00,12,1369.75,1370,1369.75,1369.75,4
20130301|2012-11-12 03:30,12,1371.5,1372.5,1371.5,1372.5,8
20130301|2012-11-12 04:30,12,1371,1371,1370.25,1370.25,2
20130301|2012-11-12 05:00,12,1371.25,1371.25,1371.25,1371.25,1
20130301|2012-11-12 06:00,12,1373.25,1373.25,1373.25,1373.25,5
20130301|2012-11-12 06:30,12,1374,1374,1373.5,1373.5,5
20130301|2012-11-12 07:00,12,1373,1373,1373,1373,1
20130301|2012-11-12 07:30,12,1373,1374,1373,1374,15
20130301|2012-11-12 08:00,12,1373,1373,1372.5,1372.5,4
20130301|2012-11-12 08:30,12,1372.25,1373.75,1371,1372.75,22
20130301|2012-11-12 09:00,12,1370.5,1370.75,1369.25,1370.5,24
20130301|2012-11-12 09:30,12,1371,1371,1367,1367,21
20130301|2012-11-12 10:00,12,1366.75,1368.25,1366.75,1368.25,30
20130301|2012-11-12 10:30,12,1368.25,1368.25,1368,1368,5
20130301|2012-11-12 11:00,12,1368.75,1368.75,1368.5,1368.5,6
20130301|2012-11-12 11:30,12,1369.5,1371,1369.25,1370.5,96
20130301|2012-11-12 12:00,12,1372.25,1374.75,1371.5,1374,22
20130301|2012-11-12 12:30,12,1373,1373,1372.25,1372.5,4
20130301|2012-11-12 13:00,12,1372.5,1373.25,1372.5,1373.25,3
20130301|2012-11-12 13:30,12,1371.5,1371.5,1370,1370.5,12
20130301|2012-11-12 14:00,12,1370.75,1370.75,1369,1369,20
20130301|2012-11-12 14:30,12,1370,1371.25,1369.25,1369.25,8
20130301|2012-11-12 15:00,12,1369,1371.75,1369,1371.75,58
20130301|2012-11-12 17:30,13,1369,1369,1368.75,1368.75,4
20130301|2012-11-12 18:00,13,1368.5,1368.5,1367.5,1367.5,8
20130301|2012-11-12 18:30,13,1367.25,1367.25,1367,1367,5
20130301|2012-11-12 19:00,13,1367,1367,1367,1367,3
20130301|2012-11-12 19:30,13,1367.5,1367.5,1364.5,1364.5,18
20130301|2012-11-12 20:00,13,1363,1364.25,1363,1364.25,24
20130301|2012-11-12 20:30,13,1365.5,1366,1364.75,1365.75,5
20130301|2012-11-12 21:00,13,1365.25,1365.25,1365.25,1365.25,3
20130301|2012-11-12 21:30,13,1365,1365,1365,1365,4
20130301|2012-11-12 22:00,13,1362.75,1362.75,1362.75,1362.75,1
20130301|2012-11-12 22:30,13,1362.5,1362.5,1361.5,1361.5,19
20130301|2012-11-12 23:00,13,1362,1362.75,1361,1361,3
20130301|2012-11-12 23:30,13,1362.25,1362.25,1362.25,1362.25,20
20130301|2012-11-13 00:00,13,1363.5,1363.5,1363.5,1363.5,1
20130301|2012-11-13 00:30,13,1363.5,1364.25,1363.5,1364.25,2
20130301|2012-11-13 01:00,13,1363.75,1363.75,1363,1363,3
20130301|2012-11-13 01:30,13,1364.75,1364.75,1362,1362,3
20130301|2012-11-13 02:00,13,1362,1362.25,1360,1360,33
20130301|2012-11-13 02:30,13,1361.5,1361.5,1361,1361,5
20130301|2012-11-13 03:00,13,1363.5,1364.25,1363.5,1364,4
20130301|2012-11-13 03:30,13,1363.75,1363.75,1363.5,1363.5,2
20130301|2012-11-13 04:00,13,1362.75,1363,1361.75,1361.75,46
20130301|2012-11-13 04:30,13,1361.75,1361.75,1361.75,1361.75,1
20130301|2012-11-13 05:00,13,1360.5,1360.5,1360,1360.5,4
20130301|2012-11-13 05:30,13,1362.25,1365.25,1362.25,1364.5,18
20130301|2012-11-13 06:00,13,1366,1367.75,1364.5,1364.5,20
20130301|2012-11-13 06:30,13,1364.25,1364.75,1364.25,1364.75,4
20130301|2012-11-13 07:30,13,1364.25,1364.25,1362.75,1363.5,55
20130301|2012-11-13 08:00,13,1362.75,1362.75,1360.5,1361.25,49
20130301|2012-11-13 08:30,13,1361.5,1371,1361,1371,42
20130301|2012-11-13 09:00,13,1369.5,1373.75,1367.75,1371,283
20130301|2012-11-13 09:30,13,1370,1377.25,1370,1377,116
20130301|2012-11-13 10:00,13,1377,1378.75,1376.25,1377,35
20130301|2012-11-13 10:30,13,1376.25,1376.5,1375.25,1376.5,111
20130301|2012-11-13 11:00,13,1377.25,1377.25,1374,1374.25,61
20130301|2012-11-13 11:30,13,1372.75,1373,1372,1372.5,44
20130301|2012-11-13 12:00,13,1371.75,1375.5,1371.75,1375.5,22
20130301|2012-11-13 12:30,13,1375.25,1375.25,1375,1375,3
20130301|2012-11-13 13:00,13,1376.5,1376.75,1374.5,1374.75,7
20130301|2012-11-13 13:30,13,1373.75,1373.75,1371.25,1373,18
20130301|2012-11-13 14:00,13,1373.5,1373.5,1366.5,1367,27
20130301|2012-11-13 14:30,13,1367,1369,1364,1364.25,33
20130301|2012-11-13 15:00,13,1364,1364.5,1363,1364,26
20130301|2012-11-13 15:30,14,1367.25,1367.5,1367.25,1367.5,3
20130301|2012-11-13 16:00,14,1367.5,1367.5,1367.5,1367.5,1
20130301|2012-11-13 17:00,14,1366.75,1366.75,1366,1366.75,3
20130301|2012-11-13 17:30,14,1365.5,1365.5,1365.5,1365.5,2
20130301|2012-11-13 18:00,14,1366.25,1366.25,1366.25,1366.25,1
20130301|2012-11-13 19:30,14,1367.25,1367.25,1367.25,1367.25,1
20130301|2012-11-13 20:30,14,1368.75,1369.25,1368.5,1369,7
20130301|2012-11-13 21:00,14,1369,1369.25,1369,1369.25,3
20130301|2012-11-13 21:30,14,1368,1368,1368,1368,1
20130301|2012-11-13 23:30,14,1369.75,1369.75,1369.75,1369.75,1
20130301|2012-11-14 00:30,14,1369.75,1370,1369.75,1370,11
20130301|2012-11-14 01:00,14,1369,1369,1369,1369,1
20130301|2012-11-14 01:30,14,1370.75,1371.75,1370.75,1371.75,4
20130301|2012-11-14 02:00,14,1371.75,1372,1369.75,1372,14
20130301|2012-11-14 02:30,14,1372,1372,1372,1372,1
20130301|2012-11-14 03:00,14,1372,1372,1372,1372,1
20130301|2012-11-14 03:30,14,1373.25,1374.75,1373.25,1374.75,4
20130301|2012-11-14 04:00,14,1373.5,1373.75,1371.5,1371.5,7
20130301|2012-11-14 04:30,14,1371.25,1371.5,1371.25,1371.25,3
20130301|2012-11-14 05:00,14,1370.25,1370.25,1370.25,1370.25,2
20130301|2012-11-14 05:30,14,1369.25,1370.5,1369,1370.5,4
20130301|2012-11-14 06:00,14,1370.25,1370.25,1368,1368.5,8
20130301|2012-11-14 06:30,14,1368.25,1368.25,1367,1368.25,8
20130301|2012-11-14 07:00,14,1367.5,1371.25,1367,1370.5,16
20130301|2012-11-14 07:30,14,1369.5,1369.75,1366.75,1368.5,25
20130301|2012-11-14 08:00,14,1368,1370.5,1368,1369,215
20130301|2012-11-14 08:30,14,1368.75,1370,1364.5,1364.5,33
20130301|2012-11-14 09:00,14,1365.5,1367.5,1360.75,1361.25,21
20130301|2012-11-14 09:30,14,1360,1360,1355.75,1355.75,42
20130301|2012-11-14 10:00,14,1357.25,1360.25,1355.25,1360.25,100
20130301|2012-11-14 10:30,14,1359.5,1361.75,1357.75,1361.75,57
20130301|2012-11-14 11:00,14,1360.75,1360.75,1356.75,1356.75,75
20130301|2012-11-14 11:30,14,1358.25,1358.25,1356.25,1356.25,33
20130301|2012-11-14 12:00,14,1356.75,1360,1356.5,1358.75,153
20130301|2012-11-14 12:30,14,1357.75,1359.5,1357.25,1359.25,231
20130301|2012-11-14 13:00,14,1361,1361.5,1354.25,1357.25,185
20130301|2012-11-14 13:30,14,1357,1357,1353.5,1353.5,234
20130301|2012-11-14 14:00,14,1353,1353.5,1347.25,1350,192
20130301|2012-11-14 14:30,14,1348.75,1349.5,1343,1345.75,319
20130301|2012-11-14 15:00,14,1346.25,1347,1345.25,1347,469
20130301|2012-11-14 15:30,15,1347.25,1347.5,1347.25,1347.5,12
20130301|2012-11-14 16:00,15,1348,1348,1346.25,1347,8
20130301|2012-11-14 17:00,15,1348,1348.5,1348,1348.5,19
20130301|2012-11-14 17:30,15,1348.5,1348.75,1347.5,1347.5,12
20130301|2012-11-14 18:00,15,1347,1347,1346.75,1346.75,3
20130301|2012-11-14 18:30,15,1347.25,1347.25,1346.75,1346.75,3
20130301|2012-11-14 19:00,15,1346.5,1346.75,1346.25,1346.25,10
20130301|2012-11-14 19:30,15,1345.75,1346,1345,1346,12
20130301|2012-11-14 20:00,15,1345.75,1345.75,1345.75,1345.75,1
20130301|2012-11-14 20:30,15,1347.75,1348,1347.25,1348,16
20130301|2012-11-14 21:00,15,1348,1348,1347.25,1347.25,6
20130301|2012-11-14 21:30,15,1348,1348.5,1348,1348,12
20130301|2012-11-14 22:00,15,1348.5,1348.5,1347.75,1347.75,2
20130301|2012-11-14 22:30,15,1348,1348.25,1348,1348.25,6
20130301|2012-11-14 23:00,15,1348.5,1348.5,1348.5,1348.5,2
20130301|2012-11-14 23:30,15,1348.5,1348.5,1348.5,1348.5,5
20130301|2012-11-15 00:00,15,1347.75,1348,1347.25,1347.25,4
20130301|2012-11-15 00:30,15,1347,1348,1347,1348,6
20130301|2012-11-15 01:00,15,1348.5,1349.75,1347.75,1349.5,69
20130301|2012-11-15 01:30,15,1349.75,1350,1348,1348,7
20130301|2012-11-15 02:00,15,1349.5,1349.5,1349.25,1349.25,3
20130301|2012-11-15 02:30,15,1350.25,1351.25,1350,1351.25,10
20130301|2012-11-15 03:00,15,1350.25,1350.25,1349.75,1350.25,5
20130301|2012-11-15 03:30,15,1349.25,1350,1349.25,1350,3
20130301|2012-11-15 04:00,15,1349.5,1350.75,1349.5,1350.75,5
20130301|2012-11-15 04:30,15,1350.25,1352,1350.25,1351.5,8
20130301|2012-11-15 05:00,15,1350,1350,1350,1350,1
20130301|2012-11-15 05:30,15,1350,1350,1350,1350,1
20130301|2012-11-15 06:00,15,1349.5,1349.5,1346,1346,44
20130301|2012-11-15 06:30,15,1345.5,1347.5,1345.5,1347.5,4
20130301|2012-11-15 07:00,15,1347.75,1348.5,1347.5,1348,14
20130301|2012-11-15 07:30,15,1346,1346.75,1343,1345,51
20130301|2012-11-15 08:00,15,1346.25,1348,1346.25,1346.25,33
20130301|2012-11-15 08:30,15,1346,1351.5,1343.75,1343.75,113
20130301|2012-11-15 09:00,15,1342.25,1350.5,1342.25,1346.75,146
20130301|2012-11-15 09:30,15,1348,1348.75,1343.5,1344.75,94
20130301|2012-11-15 10:00,15,1343.25,1344.75,1341,1342,69
20130301|2012-11-15 10:30,15,1343.25,1343.75,1338.5,1339.5,112
20130301|2012-11-15 11:00,15,1340.25,1341.25,1339,1339,72
20130301|2012-11-15 11:30,15,1339.5,1342.5,1339.5,1340.75,21
20130301|2012-11-15 12:00,15,1341.5,1344.5,1341.25,1344,97
20130301|2012-11-15 12:30,15,1345.25,1348.75,1344.75,1347,82
20130301|2012-11-15 13:00,15,1346.75,1346.75,1343.25,1343.5,75
20130301|2012-11-15 13:30,15,1344.25,1345,1342.25,1345,51
20130301|2012-11-15 14:00,15,1343.75,1343.75,1339,1341.25,37
20130301|2012-11-15 14:30,15,1339.75,1346,1338.75,1343.25,107
20130301|2012-11-15 15:00,15,1343.75,1345,1342.75,1345,165
20130301|2012-11-15 15:30,16,1344,1344.5,1344,1344.5,6
20130301|2012-11-15 16:00,16,1345,1345,1344.5,1344.5,26
20130301|2012-11-15 17:00,16,1343.5,1343.5,1343.5,1343.5,1
20130301|2012-11-15 17:30,16,1344,1344,1343.5,1343.5,11
20130301|2012-11-15 18:00,16,1342.75,1342.75,1341.25,1341.25,16
20130301|2012-11-15 18:30,16,1342.5,1342.75,1340.75,1341.5,20
20130301|2012-11-15 19:00,16,1342.75,1342.75,1342.75,1342.75,1
20130301|2012-11-15 19:30,16,1341.25,1341.25,1341.25,1341.25,4
20130301|2012-11-15 20:30,16,1342,1342,1342,1342,2
20130301|2012-11-15 21:00,16,1343,1343,1343,1343,4
20130301|2012-11-15 21:30,16,1342.25,1342.25,1342.25,1342.25,1
20130301|2012-11-15 22:30,16,1343.25,1343.25,1342.5,1342.5,7
20130301|2012-11-15 23:00,16,1342.25,1342.25,1342.25,1342.25,1
20130301|2012-11-16 00:00,16,1343,1343,1343,1343,1
20130301|2012-11-16 01:00,16,1343.25,1343.25,1343.25,1343.25,4
20130301|2012-11-16 01:30,16,1344.25,1344.25,1344.25,1344.25,1
20130301|2012-11-16 02:00,16,1343.5,1345.25,1343.5,1344.75,12
20130301|2012-11-16 02:30,16,1344.75,1345,1344.75,1345,3
20130301|2012-11-16 03:00,16,1342.5,1342.5,1339.25,1339.25,3
20130301|2012-11-16 03:30,16,1339,1339.25,1339,1339.25,2
20130301|2012-11-16 04:00,16,1339.25,1340.75,1338.25,1340.75,18
20130301|2012-11-16 04:30,16,1341,1341,1339.5,1339.5,9
20130301|2012-11-16 05:00,16,1340.25,1341,1340.25,1341,15
20130301|2012-11-16 05:30,16,1341,1343,1341,1343,4
20130301|2012-11-16 06:00,16,1344,1344.5,1341,1341,23
20130301|2012-11-16 06:30,16,1341.5,1344.25,1341.5,1344.25,6
20130301|2012-11-16 07:00,16,1344.5,1348.25,1344.5,1348.25,49
20130301|2012-11-16 07:30,16,1349.25,1350,1348,1348.25,36
20130301|2012-11-16 08:00,16,1348.75,1348.75,1345.5,1345.5,106
20130301|2012-11-16 08:30,16,1346,1346,1339.25,1340.5,121
20130301|2012-11-16 09:00,16,1338.75,1341.75,1335.5,1341.25,77
20130301|2012-11-16 09:30,16,1339.75,1342.5,1339.25,1339.25,62
20130301|2012-11-16 10:00,16,1338.75,1341,1333.75,1333.75,48
20130301|2012-11-16 10:30,16,1334.25,1348.75,1334,1348.75,199
20130301|2012-11-16 11:00,16,1349.5,1350,1346.75,1349.25,68
20130301|2012-11-16 11:30,16,1350.25,1352.25,1348.75,1349.25,59
20130301|2012-11-16 12:00,16,1348,1348.25,1345.5,1345.5,57
20130301|2012-11-16 12:30,16,1347,1348.5,1347,1348.5,7
20130301|2012-11-16 13:00,16,1348.75,1348.75,1343.75,1344.5,71
20130301|2012-11-16 13:30,16,1344.25,1347.25,1341.5,1347.25,24
20130301|2012-11-16 14:00,16,1345.5,1349.75,1345.5,1349.75,24
20130301|2012-11-16 14:30,16,1349,1352.5,1348.5,1350,208
20130301|2012-11-16 15:00,16,1349.75,1353.5,1349.75,1353.5,166
20130301|2012-11-18 17:00,19,1354.25,1356.5,1353.75,1356.5,20
20130301|2012-11-18 17:30,19,1356.25,1357.75,1356.25,1357.75,7
20130301|2012-11-18 18:00,19,1357.75,1358.5,1357,1357.25,28
20130301|2012-11-18 18:30,19,1356.75,1357.25,1356.75,1357.25,13
20130301|2012-11-18 19:00,19,1356.75,1356.75,1356.75,1356.75,1
20130301|2012-11-18 20:00,19,1357.25,1357.25,1357.25,1357.25,6
20130301|2012-11-18 22:00,19,1357.25,1357.25,1356.25,1356.25,3
20130301|2012-11-18 23:30,19,1356.25,1356.25,1355.25,1355.25,18
20130301|2012-11-19 00:00,19,1355.5,1356.75,1355.5,1356.75,9
20130301|2012-11-19 00:30,19,1357,1357,1356.5,1356.5,21
20130301|2012-11-19 01:30,19,1357.75,1357.75,1357.75,1357.75,2
20130301|2012-11-19 02:00,19,1357.25,1357.25,1357.25,1357.25,1
20130301|2012-11-19 02:30,19,1358.75,1359.5,1358.25,1358.75,17
20130301|2012-11-19 03:30,19,1358.75,1358.75,1358.25,1358.25,4
20130301|2012-11-19 04:00,19,1358.75,1359.25,1358.75,1359,5
20130301|2012-11-19 04:30,19,1359,1360,1359,1360,15
20130301|2012-11-19 05:00,19,1360.25,1360.25,1360.25,1360.25,2
20130301|2012-11-19 05:30,19,1360.25,1362,1360.25,1362,18
20130301|2012-11-19 06:00,19,1362,1362.5,1361.25,1361.25,8
20130301|2012-11-19 06:30,19,1361,1361,1361,1361,1
20130301|2012-11-19 07:00,19,1361,1364.25,1361,1364,82
20130301|2012-11-19 07:30,19,1364.5,1365.5,1364.5,1365.5,47
20130301|2012-11-19 08:00,19,1365.5,1366.5,1364.75,1365,73
20130301|2012-11-19 08:30,19,1365.75,1371.25,1365.75,1371.25,89
20130301|2012-11-19 09:00,19,1371.5,1372,1368.75,1369.75,65
20130301|2012-11-19 09:30,19,1369.75,1373,1369.75,1371,37
20130301|2012-11-19 10:00,19,1372,1372.5,1370.5,1371.75,28
20130301|2012-11-19 10:30,19,1372.5,1372.5,1370.5,1371.75,41
20130301|2012-11-19 11:00,19,1372.25,1373.75,1372.25,1373.25,27
20130301|2012-11-19 11:30,19,1373.5,1373.5,1373.5,1373.5,2
20130301|2012-11-19 12:00,19,1372,1372,1370.5,1371.25,13
20130301|2012-11-19 12:30,19,1371.5,1371.75,1370.25,1371.5,12
20130301|2012-11-19 13:00,19,1372,1372.5,1372,1372.5,13
20130301|2012-11-19 13:30,19,1372.75,1375,1372.75,1374.75,49
20130301|2012-11-19 14:00,19,1373.75,1375,1373.5,1375,122
20130301|2012-11-19 14:30,19,1374.25,1377.75,1374.25,1377.75,29
20130301|2012-11-19 15:00,19,1377.75,1377.75,1375.5,1376,565
20130301|2012-11-19 15:30,19,1377.25,1377.25,1377.25,1377.25,2
20130301|2012-11-19 16:00,19,1378,1379,1374.25,1374.25,37
20130301|2012-11-19 17:00,20,1374.5,1375,1373.75,1374.75,114
20130301|2012-11-19 18:00,20,1374.75,1375.5,1374,1374,13
20130301|2012-11-19 18:30,20,1374.75,1374.75,1374.75,1374.75,1
20130301|2012-11-19 19:00,20,1374.75,1375.25,1374.75,1374.75,12
20130301|2012-11-19 19:30,20,1375,1375,1375,1375,7
20130301|2012-11-19 20:00,20,1375.25,1375.5,1375.25,1375.5,22
20130301|2012-11-19 20:30,20,1375.75,1375.75,1375.75,1375.75,10
20130301|2012-11-19 21:00,20,1376.25,1376.5,1376.25,1376.5,15
20130301|2012-11-19 21:30,20,1377.25,1377.25,1376.25,1376.5,5
20130301|2012-11-19 22:30,20,1374.5,1374.5,1374.5,1374.5,1
20130301|2012-11-19 23:00,20,1374.5,1374.5,1374.5,1374.5,5
20130301|2012-11-20 00:30,20,1373.5,1373.75,1371.75,1371.75,252
20130301|2012-11-20 01:00,20,1373.75,1374.25,1372.25,1372.25,11
20130301|2012-11-20 01:30,20,1373,1373,1372,1372,5
20130301|2012-11-20 02:00,20,1371.5,1376,1371.5,1376,10
20130301|2012-11-20 02:30,20,1373,1373,1373,1373,7
20130301|2012-11-20 03:00,20,1373.25,1375.5,1373.25,1375.5,2
20130301|2012-11-20 03:30,20,1375,1375,1373.75,1374,3
20130301|2012-11-20 04:00,20,1375.5,1375.5,1375.25,1375.25,18
20130301|2012-11-20 04:30,20,1376.25,1376.75,1375.75,1376.75,23
20130301|2012-11-20 05:00,20,1376,1376,1376,1376,1
20130301|2012-11-20 05:30,20,1375.75,1376.25,1375.75,1376.25,16
20130301|2012-11-20 06:00,20,1377,1377.5,1376.5,1376.5,20
20130301|2012-11-20 06:30,20,1375.25,1375.25,1373.25,1374,12
20130301|2012-11-20 07:00,20,1374,1376.25,1374,1376.25,27
20130301|2012-11-20 07:30,20,1377.25,1377.5,1376,1377.25,11
20130301|2012-11-20 08:00,20,1376.75,1376.75,1375.75,1375.75,7
20130301|2012-11-20 08:30,20,1375.75,1376,1371.75,1376,192
20130301|2012-11-20 09:00,20,1375.75,1378,1374,1377.75,39
20130301|2012-11-20 09:30,20,1377.5,1378.75,1376.25,1376.5,19
20130301|2012-11-20 10:00,20,1375.75,1378.25,1375,1377.75,27
20130301|2012-11-20 10:30,20,1378.25,1380.25,1377.25,1380.25,37
20130301|2012-11-20 11:00,20,1380.5,1380.75,1377.5,1377.5,68
20130301|2012-11-20 11:30,20,1377.75,1378,1377.25,1378,12
20130301|2012-11-20 12:00,20,1376.5,1376.5,1367.75,1367.75,91
20130301|2012-11-20 12:30,20,1368,1373,1368,1373,29
20130301|2012-11-20 13:00,20,1372.25,1375,1372.25,1375,11
20130301|2012-11-20 13:30,20,1373.5,1374.75,1373.5,1374.75,66
20130301|2012-11-20 14:00,20,1375,1377,1375,1375.5,27
20130301|2012-11-20 14:30,20,1375.75,1379,1375.75,1379,531
20130301|2012-11-20 15:00,20,1379.5,1380,1379,1379.75,25
20130301|2012-11-20 15:30,20,1379.75,1379.75,1379,1379,6
20130301|2012-11-20 17:00,21,1379.25,1379.25,1379.25,1379.25,2
20130301|2012-11-20 17:30,21,1379,1379.5,1379,1379.5,5
20130301|2012-11-20 18:00,21,1379,1379.25,1379,1379.25,4
20130301|2012-11-20 18:30,21,1380.5,1382.5,1380.25,1381.75,18
20130301|2012-11-20 19:00,21,1381.5,1381.5,1381.25,1381.5,9
20130301|2012-11-20 19:30,21,1381.5,1382.25,1381.5,1382,21
20130301|2012-11-20 20:00,21,1382,1382,1381.25,1381.25,3
20130301|2012-11-20 20:30,21,1380.5,1380.75,1380.25,1380.25,33
20130301|2012-11-20 21:00,21,1378.75,1379,1378.5,1379,3
20130301|2012-11-20 21:30,21,1380.5,1380.5,1375.5,1375.5,26
20130301|2012-11-20 22:00,21,1374.25,1374.25,1370.75,1372,28
20130301|2012-11-20 22:30,21,1372.5,1372.5,1371,1371,6
20130301|2012-11-20 23:00,21,1372.25,1372.25,1372,1372,2
20130301|2012-11-20 23:30,21,1373.25,1374.75,1373.25,1374.75,9
20130301|2012-11-21 00:00,21,1374.5,1374.5,1374.5,1374.5,7
20130301|2012-11-21 01:00,21,1375,1375,1374.5,1374.75,8
20130301|2012-11-21 01:30,21,1376.25,1376.5,1376.25,1376.5,8
20130301|2012-11-21 02:30,21,1376.5,1376.5,1376.5,1376.5,4
20130301|2012-11-21 03:00,21,1377.5,1379.25,1377.5,1379.25,10
20130301|2012-11-21 03:30,21,1377.25,1377.25,1377.25,1377.25,1
20130301|2012-11-21 04:00,21,1377,1377,1377,1377,1
20130301|2012-11-21 05:00,21,1379.5,1380,1379.5,1380,3
20130301|2012-11-21 05:30,21,1379,1381,1379,1380.75,14
20130301|2012-11-21 06:00,21,1380.25,1380.25,1379.75,1380,9
20130301|2012-11-21 06:30,21,1378.5,1379.75,1378.5,1378.5,11
20130301|2012-11-21 07:00,21,1380.5,1380.75,1380.5,1380.75,2
20130301|2012-11-21 07:30,21,1380.25,1380.75,1380,1380.75,11
20130301|2012-11-21 08:00,21,1381.25,1382,1380,1380,16
20130301|2012-11-21 08:30,21,1379.5,1381.5,1378.5,1381.5,44
20130301|2012-11-21 09:00,21,1380.75,1381,1377.25,1378.5,36
20130301|2012-11-21 09:30,21,1378.5,1379.75,1377.5,1378.25,12
20130301|2012-11-21 10:00,21,1379.25,1380.25,1379,1379.25,9
20130301|2012-11-21 10:30,21,1379,1379,1378,1378,53
20130301|2012-11-21 11:00,21,1378.75,1381.25,1378.75,1381.25,15
20130301|2012-11-21 11:30,21,1381.25,1382.25,1381,1381,106
20130301|2012-11-21 12:00,21,1381.5,1381.5,1380.5,1381,15
20130301|2012-11-21 12:30,21,1381,1382,1381,1381.75,5
20130301|2012-11-21 13:00,21,1381.75,1381.75,1379.75,1380,115
20130301|2012-11-21 13:30,21,1381,1381,1381,1381,1
20130301|2012-11-21 14:00,21,1381.75,1381.75,1381.75,1381.75,3
20130301|2012-11-21 14:30,21,1381.5,1381.75,1381,1381.25,17
20130301|2012-11-21 15:00,21,1382,1383,1381.75,1382,19
20130301|2012-11-21 15:30,21,1382.5,1382.5,1382.5,1382.5,2
20130301|2012-11-21 17:00,23,1383.5,1386,1383.5,1384,23
20130301|2012-11-21 17:30,23,1384,1384.5,1384,1384.5,3
20130301|2012-11-21 18:00,23,1385,1385.25,1384.75,1384.75,111
20130301|2012-11-21 18:30,23,1385,1385.25,1385,1385.25,6
20130301|2012-11-21 19:00,23,1385.5,1385.5,1385,1385.5,120
20130301|2012-11-21 19:30,23,1384.75,1386,1384.75,1386,14
20130301|2012-11-21 20:00,23,1385.75,1385.75,1385.75,1385.75,7
20130301|2012-11-21 20:30,23,1386,1386,1386,1386,1
20130301|2012-11-21 21:30,23,1385.5,1385.5,1385.5,1385.5,1
20130301|2012-11-21 22:00,23,1384.75,1384.75,1384.25,1384.25,122
20130301|2012-11-21 22:30,23,1384,1384,1383.75,1384,26
20130301|2012-11-21 23:00,23,1384,1384,1384,1384,1
20130301|2012-11-21 23:30,23,1384,1384,1384,1384,3
20130301|2012-11-22 00:00,23,1384,1384,1384,1384,25
20130301|2012-11-22 00:30,23,1385.25,1385.25,1385.25,1385.25,5
20130301|2012-11-22 01:00,23,1385.25,1385.5,1384.75,1384.75,14
20130301|2012-11-22 01:30,23,1385,1385,1385,1385,25
20130301|2012-11-22 02:00,23,1384,1385.25,1384,1385.25,128
20130301|2012-11-22 02:30,23,1384.75,1385.75,1384.5,1385.5,54
20130301|2012-11-22 03:00,23,1386.25,1386.25,1386,1386,4
20130301|2012-11-22 03:30,23,1385.25,1385.25,1385.25,1385.25,6
20130301|2012-11-22 04:00,23,1385.5,1385.5,1385.5,1385.5,1
20130301|2012-11-22 04:30,23,1385.75,1385.75,1385.75,1385.75,5
20130301|2012-11-22 05:00,23,1385,1385,1385,1385,1
20130301|2012-11-22 05:30,23,1386,1386,1386,1386,1
20130301|2012-11-22 06:00,23,1386.75,1386.75,1386,1386,3
20130301|2012-11-22 07:30,23,1386,1386,1385.75,1386,11
20130301|2012-11-22 08:00,23,1386,1386,1385,1385,3
20130301|2012-11-22 08:30,23,1384,1386,1384,1386,24
20130301|2012-11-22 09:00,23,1385.25,1385.5,1385.25,1385.5,40
20130301|2012-11-22 09:30,23,1385,1385,1385,1385,1
20130301|2012-11-22 10:00,23,1385.5,1385.5,1384.75,1384.75,5
20130301|2012-11-22 18:00,23,1385,1385,1384.25,1384.25,3
20130301|2012-11-22 18:30,23,1384,1384.25,1384,1384.25,2
20130301|2012-11-22 19:00,23,1384.75,1384.75,1384.75,1384.75,3
20130301|2012-11-22 19:30,23,1385,1385,1385,1385,1
20130301|2012-11-22 20:00,23,1385,1385,1385,1385,1
20130301|2012-11-22 22:00,23,1384.5,1384.5,1384.5,1384.5,33
20130301|2012-11-22 22:30,23,1384.75,1385.25,1384.25,1384.25,38
20130301|2012-11-22 23:00,23,1384.25,1385,1384.25,1385,79
20130301|2012-11-22 23:30,23,1384.5,1386,1384.5,1386,6
20130301|2012-11-23 00:00,23,1386,1386.25,1386,1386.25,83
20130301|2012-11-23 00:30,23,1386,1386,1386,1386,2
20130301|2012-11-23 01:30,23,1386.5,1386.75,1386,1386,13
20130301|2012-11-23 02:00,23,1385,1385.5,1384.5,1384.5,144
20130301|2012-11-23 02:30,23,1384,1384,1381,1381,18
20130301|2012-11-23 03:00,23,1381.25,1382.5,1381.25,1381.5,30
20130301|2012-11-23 03:30,23,1382,1384,1382,1383.75,7
20130301|2012-11-23 04:30,23,1383.5,1383.5,1383.5,1383.5,2
20130301|2012-11-23 05:00,23,1381.75,1383.5,1381.25,1383.5,18
20130301|2012-11-23 05:30,23,1383.75,1383.75,1383.75,1383.75,1
20130301|2012-11-23 06:30,23,1384.25,1384.75,1384.25,1384.75,6
20130301|2012-11-23 07:00,23,1384.75,1386,1384.75,1386,137
20130301|2012-11-23 07:30,23,1385.75,1385.75,1385,1385.75,5
20130301|2012-11-23 08:00,23,1385.75,1388.5,1385.75,1388,32
20130301|2012-11-23 08:30,23,1388,1389.5,1387.75,1389.5,71
20130301|2012-11-23 09:00,23,1390,1395.25,1390,1394.5,79
20130301|2012-11-23 09:30,23,1394.75,1395,1393.25,1394,286
20130301|2012-11-23 10:00,23,1394.25,1395.25,1394,1394.5,320
20130301|2012-11-23 10:30,23,1394.5,1395,1393.25,1393.25,161
20130301|2012-11-23 11:00,23,1393.75,1394,1392.5,1394,54
20130301|2012-11-23 11:30,23,1393.75,1400.5,1393.75,1400.5,163
20130301|2012-11-23 12:00,23,1399.75,1400,1398,1398.75,712
20130301|2012-11-25 17:00,26,1395.25,1396.25,1394.5,1395.25,13
20130301|2012-11-25 17:30,26,1396.25,1396.25,1395.5,1395.5,13
20130301|2012-11-25 18:00,26,1395.25,1395.25,1394.25,1394.25,103
20130301|2012-11-25 18:30,26,1394.25,1394.5,1394.25,1394.5,13
20130301|2012-11-25 19:00,26,1394.25,1394.25,1393.5,1393.75,32
20130301|2012-11-25 19:30,26,1394,1394.75,1393.75,1393.75,9
20130301|2012-11-25 20:00,26,1393.5,1395,1393.5,1395,22
20130301|2012-11-25 20:30,26,1394.75,1394.75,1394.25,1394.5,19
20130301|2012-11-25 21:30,26,1394,1394,1393.5,1393.75,36
20130301|2012-11-25 22:30,26,1394,1394.25,1394,1394.25,2
20130301|2012-11-25 23:00,26,1394.25,1394.25,1394.25,1394.25,1
20130301|2012-11-25 23:30,26,1394,1394,1393.25,1393.25,14
20130301|2012-11-26 00:30,26,1392.5,1392.5,1392.25,1392.25,18
20130301|2012-11-26 01:00,26,1393.75,1394.5,1393.75,1394.25,21
20130301|2012-11-26 01:30,26,1395,1395,1394.25,1395,4
20130301|2012-11-26 02:00,26,1393.5,1394.75,1393.5,1394.75,14
20130301|2012-11-26 02:30,26,1395,1395,1392.5,1392.5,11
20130301|2012-11-26 03:00,26,1392.5,1392.5,1392.5,1392.5,2
20130301|2012-11-26 03:30,26,1392.25,1392.25,1391.25,1391.25,15
20130301|2012-11-26 04:00,26,1392,1392,1391.5,1391.75,9
20130301|2012-11-26 04:30,26,1392.25,1392.25,1392,1392,4
20130301|2012-11-26 05:30,26,1394.75,1395,1393,1393,8
20130301|2012-11-26 06:00,26,1393,1393,1393,1393,1
20130301|2012-11-26 06:30,26,1393.25,1393.25,1391.75,1392,207
20130301|2012-11-26 07:00,26,1392,1392.75,1392,1392.5,24
20130301|2012-11-26 07:30,26,1392,1394,1392,1394,43
20130301|2012-11-26 08:00,26,1393,1394,1393,1393.25,7
20130301|2012-11-26 08:30,26,1393.75,1394.75,1391,1394.75,215
20130301|2012-11-26 09:00,26,1393.75,1395.5,1393,1393.25,60
20130301|2012-11-26 09:30,26,1392.75,1394,1391.5,1391.75,90
20130301|2012-11-26 10:00,26,1392,1392,1388.75,1389.75,111
20130301|2012-11-26 10:30,26,1390.75,1392,1390.75,1392,7
20130301|2012-11-26 11:00,26,1392.25,1392.75,1391.75,1391.75,14
20130301|2012-11-26 11:30,26,1391.25,1394,1390,1393.75,28
20130301|2012-11-26 12:00,26,1393.75,1395,1392.75,1394.25,19
20130301|2012-11-26 12:30,26,1394,1394,1393,1393.25,22
20130301|2012-11-26 13:00,26,1393,1394,1392.25,1392.25,6
20130301|2012-11-26 13:30,26,1393,1395.75,1393,1395.25,21
20130301|2012-11-26 14:00,26,1395.75,1395.75,1393.75,1395.25,20
20130301|2012-11-26 14:30,26,1394.5,1398,1393.75,1398,184
20130301|2012-11-26 15:00,26,1398,1398.25,1396.5,1396.5,21
20130301|2012-11-26 15:30,26,1396.75,1396.75,1396.75,1396.75,9
20130301|2012-11-26 16:00,26,1397.25,1398.25,1397.25,1398.25,3
20130301|2012-11-26 17:00,27,1397.75,1397.75,1397.75,1397.75,3
20130301|2012-11-26 17:30,27,1397.5,1397.5,1397.5,1397.5,1
20130301|2012-11-26 18:00,27,1398.5,1399.5,1398,1399.5,5
20130301|2012-11-26 18:30,27,1400,1401,1399,1399,17
20130301|2012-11-26 19:00,27,1399.75,1400,1399.25,1400,6
20130301|2012-11-26 19:30,27,1400,1400,1400,1400,40
20130301|2012-11-26 20:00,27,1398.75,1399.25,1398.25,1398.25,13
20130301|2012-11-26 20:30,27,1397.75,1399,1397.75,1398.75,9
20130301|2012-11-26 21:00,27,1399,1399,1398.75,1398.75,2
20130301|2012-11-26 21:30,27,1398.5,1399.75,1398.5,1399.75,6
20130301|2012-11-26 22:00,27,1399.5,1399.75,1399.5,1399.75,22
20130301|2012-11-26 22:30,27,1400,1400,1400,1400,10
20130301|2012-11-26 23:00,27,1400,1400,1400,1400,1
20130301|2012-11-26 23:30,27,1400.25,1400.25,1400,1400,7
20130301|2012-11-27 00:00,27,1400,1400,1399.75,1399.75,2
20130301|2012-11-27 00:30,27,1399.25,1399.75,1399.25,1399.75,3
20130301|2012-11-27 01:00,27,1399.25,1399.25,1399.25,1399.25,1
20130301|2012-11-27 01:30,27,1399.5,1399.5,1399.5,1399.5,3
20130301|2012-11-27 02:00,27,1399.25,1400,1397,1397.5,11
20130301|2012-11-27 02:30,27,1398.5,1398.5,1398,1398.25,10
20130301|2012-11-27 03:00,27,1398.75,1399.25,1398.25,1398.25,6
20130301|2012-11-27 03:30,27,1398,1398,1398,1398,1
20130301|2012-11-27 04:00,27,1396.5,1397,1396,1396,18
20130301|2012-11-27 04:30,27,1395.5,1395.75,1395.25,1395.5,21
20130301|2012-11-27 05:00,27,1395.25,1395.5,1394.5,1395,9
20130301|2012-11-27 05:30,27,1395.75,1396.25,1395.75,1396.25,3
20130301|2012-11-27 06:00,27,1397.5,1397.5,1397,1397,4
20130301|2012-11-27 06:30,27,1397.75,1397.75,1396.5,1396.5,6
20130301|2012-11-27 07:00,27,1396,1396,1396,1396,10
20130301|2012-11-27 07:30,27,1397,1397.75,1396.25,1397.5,45
20130301|2012-11-27 08:00,27,1395.75,1395.75,1394.75,1395.25,42
20130301|2012-11-27 08:30,27,1395.75,1400,1394.25,1398.25,127
20130301|2012-11-27 09:00,27,1398,1398.75,1391.25,1393,121
20130301|2012-11-27 09:30,27,1392,1394,1391.5,1394,97
20130301|2012-11-27 10:00,27,1394.5,1395.5,1394,1395,19
20130301|2012-11-27 10:30,27,1395.75,1399.75,1395.75,1399,82
20130301|2012-11-27 11:00,27,1400,1400,1398,1398,602
20130301|2012-11-27 11:30,27,1398,1399.25,1397,1398,139
20130301|2012-11-27 12:00,27,1397.5,1397.5,1395.75,1396,68
20130301|2012-11-27 12:30,27,1396.5,1397.25,1396.5,1396.5,5
20130301|2012-11-27 13:00,27,1396,1398,1391.75,1392.25,385
20130301|2012-11-27 13:30,27,1392.25,1393.5,1390,1393,231
20130301|2012-11-27 14:00,27,1394.25,1394.5,1393.25,1394,168
20130301|2012-11-27 14:30,27,1394.5,1394.5,1389,1390.75,83
20130301|2012-11-27 15:00,27,1391,1391.75,1390.5,1390.75,146
20130301|2012-11-27 15:30,27,1390.5,1390.75,1390.5,1390.5,5
20130301|2012-11-27 17:00,28,1390,1390,1389.75,1389.75,7
20130301|2012-11-27 17:30,28,1390,1390,1389.25,1389.25,4
20130301|2012-11-27 18:00,28,1389,1389.5,1388.75,1389,7
20130301|2012-11-27 18:30,28,1389.25,1389.75,1389,1389,8
20130301|2012-11-27 19:00,28,1388.75,1389.25,1387.5,1387.5,18
20130301|2012-11-27 19:30,28,1387.75,1387.75,1387.25,1387.25,4
20130301|2012-11-27 20:00,28,1387.25,1387.5,1387.25,1387.5,19
20130301|2012-11-27 20:30,28,1388,1388,1387.25,1387.75,16
20130301|2012-11-27 21:00,28,1388,1389,1387.5,1387.5,24
20130301|2012-11-27 21:30,28,1387.5,1389,1387.5,1389,9
20130301|2012-11-27 22:00,28,1389.25,1389.75,1389.25,1389.75,35
20130301|2012-11-27 22:30,28,1389.5,1390.25,1389.5,1390.25,5
20130301|2012-11-27 23:00,28,1389.5,1389.5,1389,1389,2
20130301|2012-11-27 23:30,28,1389,1389.5,1389,1389.5,2
20130301|2012-11-28 00:00,28,1388.25,1388.25,1387.25,1387.5,17
20130301|2012-11-28 01:00,28,1389,1389,1389,1389,10
20130301|2012-11-28 01:30,28,1389.75,1389.75,1389.5,1389.5,26
20130301|2012-11-28 02:00,28,1390,1390,1388.75,1388.75,3
20130301|2012-11-28 02:30,28,1388.5,1389.5,1388,1389.5,13
20130301|2012-11-28 03:00,28,1388.25,1388.25,1387,1387,24
20130301|2012-11-28 03:30,28,1387,1388.25,1387,1387.5,4
20130301|2012-11-28 04:00,28,1387.5,1388.75,1387.5,1388.75,4
20130301|2012-11-28 04:30,28,1388.5,1388.5,1388.5,1388.5,4
20130301|2012-11-28 05:30,28,1388,1388,1385.75,1385.75,111
20130301|2012-11-28 06:00,28,1386,1386.5,1385,1386.5,203
20130301|2012-11-28 06:30,28,1386.25,1386.25,1385,1385.75,27
20130301|2012-11-28 07:00,28,1385.5,1386,1384.75,1386,26
20130301|2012-11-28 07:30,28,1386,1386.25,1384,1384,27
20130301|2012-11-28 08:00,28,1384.5,1385,1383.5,1384.75,51
20130301|2012-11-28 08:30,28,1383.5,1383.5,1381,1382.25,466
20130301|2012-11-28 09:00,28,1381,1384.75,1376.5,1382.75,548
20130301|2012-11-28 09:30,28,1382.25,1390,1382.25,1388,277
20130301|2012-11-28 10:00,28,1387.5,1392.25,1387,1391.5,93
20130301|2012-11-28 10:30,28,1391,1391,1388.75,1390,23
20130301|2012-11-28 11:00,28,1389.5,1395.25,1386.25,1395.25,416
20130301|2012-11-28 11:30,28,1395.25,1397.5,1395,1396.75,217
20130301|2012-11-28 12:00,28,1395.5,1395.5,1393.25,1394,22
20130301|2012-11-28 12:30,28,1395.75,1397.75,1395.75,1396.5,19
20130301|2012-11-28 13:00,28,1396.25,1396.25,1394.5,1394.5,22
20130301|2012-11-28 13:30,28,1394.25,1397,1394.25,1396,15
20130301|2012-11-28 14:00,28,1396,1400,1396,1400,122
20130301|2012-11-28 14:30,28,1399.75,1402.25,1399.75,1401.25,801
20130301|2012-11-28 15:00,28,1401.25,1401.5,1400.75,1400.75,293
20130301|2012-11-28 15:30,28,1399.75,1399.75,1399,1399.5,5
20130301|2012-11-28 16:00,28,1400.25,1400.25,1400.25,1400.25,1
20130301|2012-11-28 17:00,29,1398.75,1398.75,1397.5,1398.75,255
20130301|2012-11-28 17:30,29,1398,1398.75,1398,1398.75,8
20130301|2012-11-28 18:00,29,1398.75,1399,1398.75,1399,5
20130301|2012-11-28 18:30,29,1399.25,1399.75,1399.25,1399.75,3
20130301|2012-11-28 19:00,29,1399.75,1400.25,1399.75,1400.25,3
20130301|2012-11-28 19:30,29,1400,1400.5,1399.75,1400.5,10
20130301|2012-11-28 20:30,29,1399.75,1399.75,1399.5,1399.5,28
20130301|2012-11-28 21:00,29,1399.25,1399.75,1399.25,1399.75,3
20130301|2012-11-28 21:30,29,1401,1401.25,1401,1401,9
20130301|2012-11-28 22:00,29,1401.25,1403.75,1401.25,1402.25,542
20130301|2012-11-28 22:30,29,1402.5,1402.75,1402.25,1402.25,16
20130301|2012-11-28 23:00,29,1402.75,1407,1402.75,1406,177
20130301|2012-11-28 23:30,29,1405.75,1405.75,1405,1405.5,105
20130301|2012-11-29 00:00,29,1405.25,1405.5,1405,1405,7
20130301|2012-11-29 00:30,29,1404.5,1404.75,1403.25,1404.75,159
20130301|2012-11-29 01:00,29,1404.5,1404.5,1403.5,1404,16
20130301|2012-11-29 01:30,29,1404,1405.75,1404,1405.75,89
20130301|2012-11-29 02:00,29,1405.5,1406.5,1404,1405,41
20130301|2012-11-29 02:30,29,1407,1410,1406.75,1409.75,69
20130301|2012-11-29 03:00,29,1409.5,1409.75,1409,1409,12
20130301|2012-11-29 03:30,29,1409.25,1409.75,1409,1409,10
20130301|2012-11-29 04:00,29,1409,1409,1407.75,1408,4
20130301|2012-11-29 04:30,29,1408.5,1409,1408.5,1408.5,7
20130301|2012-11-29 05:00,29,1408.25,1409,1408.25,1408.75,92
20130301|2012-11-29 05:30,29,1409.25,1410,1408.75,1408.75,20
20130301|2012-11-29 06:00,29,1408.25,1409.25,1407.75,1408.75,30
20130301|2012-11-29 06:30,29,1409.25,1409.75,1408.75,1409.5,18
20130301|2012-11-29 07:00,29,1408.25,1408.75,1408,1408.5,54
20130301|2012-11-29 07:30,29,1408,1409,1406.5,1406.5,146
20130301|2012-11-29 08:00,29,1406.5,1407.5,1406,1406.5,68
20130301|2012-11-29 08:30,29,1407,1410.75,1407,1409.5,195
20130301|2012-11-29 09:00,29,1410,1411.5,1404.5,1408.75,257
20130301|2012-11-29 09:30,29,1406.5,1409,1406,1409,340
20130301|2012-11-29 10:00,29,1408.25,1410.25,1407.75,1407.75,75
20130301|2012-11-29 10:30,29,1408,1408.5,1400.75,1403.5,464
20130301|2012-11-29 11:00,29,1403.75,1408,1402.5,1407,234
20130301|2012-11-29 11:30,29,1407.25,1407.25,1406,1406.25,30
20130301|2012-11-29 12:00,29,1407.25,1407.5,1405.5,1407.5,32
20130301|2012-11-29 12:30,29,1408,1410.5,1408,1409.5,436
20130301|2012-11-29 13:00,29,1409,1409.5,1409,1409.5,17
20130301|2012-11-29 13:30,29,1409,1410,1408.75,1408.75,24
20130301|2012-11-29 14:00,29,1408.75,1409,1405.75,1406,146
20130301|2012-11-29 14:30,29,1407,1409.5,1406.25,1407.5,53
20130301|2012-11-29 15:00,29,1408.5,1409.25,1408.5,1408.75,163
20130301|2012-11-29 15:30,29,1408.75,1408.75,1408.25,1408.25,32
20130301|2012-11-29 16:00,29,1406.25,1406.25,1404.75,1404.75,46
20130301|2012-11-29 17:00,30,1404.25,1405,1403,1404.25,127
20130301|2012-11-29 17:30,30,1404.5,1405.25,1404.5,1405.25,44
20130301|2012-11-29 18:00,30,1404.5,1404.5,1403.5,1403.75,7
20130301|2012-11-29 18:30,30,1404.25,1404.5,1404.25,1404.5,3
20130301|2012-11-29 19:00,30,1405,1405,1405,1405,1
20130301|2012-11-29 19:30,30,1405.5,1406.5,1405.5,1406.5,14
20130301|2012-11-29 20:00,30,1406.75,1407,1406,1406,6
20130301|2012-11-29 20:30,30,1408,1408,1407.25,1407.25,7
20130301|2012-11-29 21:00,30,1407.25,1407.25,1406.75,1406.75,7
20130301|2012-11-29 21:30,30,1406.75,1406.75,1405.5,1406.75,109
20130301|2012-11-29 22:00,30,1406.75,1406.75,1406.5,1406.5,8
20130301|2012-11-29 22:30,30,1406.5,1407,1406.5,1407,4
20130301|2012-11-29 23:30,30,1406.75,1406.75,1406.5,1406.75,10
20130301|2012-11-30 00:00,30,1406.5,1406.5,1406.5,1406.5,4
20130301|2012-11-30 00:30,30,1406.25,1406.25,1406.25,1406.25,8
20130301|2012-11-30 01:00,30,1406.75,1408,1406.5,1408,26
20130301|2012-11-30 01:30,30,1407,1408,1407,1408,29
20130301|2012-11-30 02:00,30,1407.5,1409.5,1407.25,1409.5,24
20130301|2012-11-30 02:30,30,1409,1409,1409,1409,1
20130301|2012-11-30 03:00,30,1409,1409,1409,1409,1
20130301|2012-11-30 03:30,30,1408.5,1408.5,1408.5,1408.5,40
20130301|2012-11-30 04:00,30,1408.75,1410.25,1408.75,1409.75,10
20130301|2012-11-30 04:30,30,1410.5,1410.5,1410.5,1410.5,1
20130301|2012-11-30 05:00,30,1410.25,1410.75,1410.25,1410.5,20
20130301|2012-11-30 05:30,30,1410.75,1412.5,1410.75,1411,41
20130301|2012-11-30 06:00,30,1410.75,1412,1410.75,1411.5,37
20130301|2012-11-30 06:30,30,1410.75,1410.75,1409.75,1410,12
20130301|2012-11-30 07:00,30,1409.5,1409.75,1409,1409.75,40
20130301|2012-11-30 07:30,30,1408.25,1409,1408,1409,52
20130301|2012-11-30 08:00,30,1408.5,1408.5,1408,1408,238
20130301|2012-11-30 08:30,30,1408,1409.25,1406.25,1408,79
20130301|2012-11-30 09:00,30,1409.5,1409.5,1406.25,1409,20
20130301|2012-11-30 09:30,30,1407.75,1408,1404.75,1405.75,809
20130301|2012-11-30 10:00,30,1407,1407.75,1404.75,1405.75,39
20130301|2012-11-30 10:30,30,1404.75,1406,1403.75,1405.25,58
20130301|2012-11-30 11:00,30,1405,1406,1405,1405.75,41
20130301|2012-11-30 11:30,30,1406.25,1407,1403.75,1405.25,58
20130301|2012-11-30 12:00,30,1405.5,1407.5,1405.25,1406.75,40
20130301|2012-11-30 12:30,30,1406.75,1406.75,1405.25,1406.25,21
20130301|2012-11-30 13:00,30,1406.5,1408,1406.25,1407.5,954
20130301|2012-11-30 13:30,30,1407.25,1407.5,1404.75,1404.75,421
20130301|2012-11-30 14:00,30,1404,1406.25,1403.5,1405.5,61
20130301|2012-11-30 14:30,30,1405.75,1410.75,1405.75,1407,430
20130301|2012-11-30 15:00,30,1407.25,1409,1405.5,1409,525
20130301|2012-11-30 15:30,30,1407.75,1407.75,1407.25,1407.75,15
20130301|2012-11-30 16:00,30,1409,1409.5,1409,1409.25,18
20130301|2012-12-02 17:00,3,1406.75,1407.5,1406.75,1407.25,12
20130301|2012-12-02 17:30,3,1406.5,1407,1406.5,1407,4
20130301|2012-12-02 18:00,3,1406.75,1406.75,1406.5,1406.75,9
20130301|2012-12-02 18:30,3,1407,1407,1406.5,1406.75,9
20130301|2012-12-02 19:00,3,1407.25,1410.25,1407.25,1409.75,27
20130301|2012-12-02 19:30,3,1410,1411.5,1409.75,1411.5,22
20130301|2012-12-02 20:00,3,1411.25,1411.25,1411,1411,3
20130301|2012-12-02 20:30,3,1411,1411,1410.75,1410.75,8
20130301|2012-12-02 21:00,3,1410.25,1410.25,1410,1410.25,5
20130301|2012-12-02 21:30,3,1410.75,1411.5,1410.75,1411,46
20130301|2012-12-02 22:00,3,1411.5,1411.75,1411,1411,41
20130301|2012-12-02 22:30,3,1411.25,1411.25,1410,1410,18
20130301|2012-12-02 23:00,3,1410.25,1411,1410.25,1411,2
20130301|2012-12-02 23:30,3,1410.75,1410.75,1408.75,1408.75,74
20130301|2012-12-03 00:00,3,1409.25,1410.25,1409.25,1409.25,8
20130301|2012-12-03 00:30,3,1409,1409,1408,1408,19
20130301|2012-12-03 01:00,3,1408,1409,1408,1408.5,38
20130301|2012-12-03 01:30,3,1408.5,1408.5,1408,1408.5,13
20130301|2012-12-03 02:00,3,1409.5,1409.75,1408,1409.75,31
20130301|2012-12-03 02:30,3,1410.5,1410.75,1408.75,1408.75,39
20130301|2012-12-03 03:00,3,1409.5,1409.5,1409.5,1409.5,5
20130301|2012-12-03 03:30,3,1409.25,1409.25,1407.75,1408,121
20130301|2012-12-03 04:00,3,1408.25,1408.75,1408,1408.75,22
20130301|2012-12-03 04:30,3,1409.5,1411,1409.25,1411,32
20130301|2012-12-03 05:00,3,1411,1411,1410.5,1410.5,12
20130301|2012-12-03 05:30,3,1411.25,1412.25,1411.25,1412.25,20
20130301|2012-12-03 06:00,3,1412,1414.25,1412,1412.75,82
20130301|2012-12-03 06:30,3,1413,1417,1412.5,1414,171
20130301|2012-12-03 07:00,3,1414.25,1415.25,1413.5,1414.5,43
20130301|2012-12-03 07:30,3,1414,1415,1414,1414.75,105
20130301|2012-12-03 08:00,3,1414.5,1415,1413.75,1414.25,43
20130301|2012-12-03 08:30,3,1414.5,1415.75,1411.75,1412.5,502
20130301|2012-12-03 09:00,3,1410.25,1412,1408.25,1410.25,905
20130301|2012-12-03 09:30,3,1410,1410.25,1406,1406.25,223
20130301|2012-12-03 10:00,3,1407,1407.75,1405.75,1406.75,173
20130301|2012-12-03 10:30,3,1407,1409.5,1405.75,1409.5,144
20130301|2012-12-03 11:00,3,1409.25,1409.5,1408,1409.25,67
20130301|2012-12-03 11:30,3,1408.75,1409.25,1407,1407.25,63
20130301|2012-12-03 12:00,3,1406.75,1406.75,1405,1405.75,232
20130301|2012-12-03 12:30,3,1405.5,1405.5,1402.25,1403.5,282
20130301|2012-12-03 13:00,3,1403.75,1405.75,1403.5,1404,142
20130301|2012-12-03 13:30,3,1404.5,1404.5,1402.5,1403.5,32
20130301|2012-12-03 14:00,3,1404.75,1406.25,1400.25,1401.75,149
20130301|2012-12-03 14:30,3,1402,1404.25,1400.5,1401.5,141
20130301|2012-12-03 15:00,3,1401.5,1402,1400.25,1400.25,172
20130301|2012-12-03 15:30,3,1400.25,1400.25,1399,1399.75,152
20130301|2012-12-03 16:00,3,1399,1399.25,1398.5,1398.5,77
20130301|2012-12-03 17:00,4,1399.75,1400,1399.25,1399.25,4
20130301|2012-12-03 17:30,4,1399.5,1400.25,1399.5,1400,33
20130301|2012-12-03 18:00,4,1399,1399,1398,1398,14
20130301|2012-12-03 18:30,4,1397.5,1397.75,1397,1397.75,18
20130301|2012-12-03 19:00,4,1397.5,1398,1397.25,1397.5,68
20130301|2012-12-03 19:30,4,1397.5,1399.25,1397.5,1397.5,14
20130301|2012-12-03 20:00,4,1397.5,1397.5,1396.5,1397.25,16
20130301|2012-12-03 20:30,4,1396.5,1398,1396.5,1397.5,72
20130301|2012-12-03 21:00,4,1397.25,1397.25,1397,1397,7
20130301|2012-12-03 21:30,4,1398.25,1398.5,1398.25,1398.5,2
20130301|2012-12-03 22:00,4,1398.25,1398.25,1397.75,1398.25,16
20130301|2012-12-03 22:30,4,1397,1397.25,1396.5,1397.25,26
20130301|2012-12-03 23:00,4,1396.5,1396.75,1396.25,1396.25,4
20130301|2012-12-03 23:30,4,1397,1397.75,1397,1397.5,10
20130301|2012-12-04 00:00,4,1397.25,1397.75,1397.25,1397.5,12
20130301|2012-12-04 00:30,4,1398.5,1398.5,1398.5,1398.5,1
20130301|2012-12-04 01:00,4,1399.25,1399.75,1398.5,1399,71
20130301|2012-12-04 01:30,4,1399.25,1399.25,1398.5,1398.5,38
20130301|2012-12-04 02:00,4,1399.25,1400,1398,1399.5,82
20130301|2012-12-04 02:30,4,1400.75,1401.25,1400.5,1401,33
20130301|2012-12-04 03:00,4,1401.25,1402.25,1400.75,1402.25,10
20130301|2012-12-04 03:30,4,1401.75,1401.75,1401,1401.5,5
20130301|2012-12-04 04:00,4,1401,1401,1400.5,1400.5,21
20130301|2012-12-04 04:30,4,1402.25,1402.5,1401.25,1401.25,54
20130301|2012-12-04 05:00,4,1401.25,1401.75,1401.25,1401.25,17
20130301|2012-12-04 05:30,4,1402,1402.25,1401.5,1401.5,10
20130301|2012-12-04 06:00,4,1401.5,1402.25,1401.5,1402.25,13
20130301|2012-12-04 06:30,4,1401.25,1403.25,1401.25,1403,35
20130301|2012-12-04 07:00,4,1402.5,1403.25,1401.5,1402.5,18
20130301|2012-12-04 07:30,4,1402.25,1402.25,1399.5,1400.25,113
20130301|2012-12-04 08:00,4,1399.5,1401.25,1399.25,1400.5,67
20130301|2012-12-04 08:30,4,1401,1404,1399.25,1401.75,498
20130301|2012-12-04 09:00,4,1401.25,1405,1399.5,1400.25,532
20130301|2012-12-04 09:30,4,1399.75,1400.75,1398.75,1400,763
20130301|2012-12-04 10:00,4,1399.75,1400,1397,1397.25,156
20130301|2012-12-04 10:30,4,1397.25,1401.25,1397,1400,158
20130301|2012-12-04 11:00,4,1399.75,1399.75,1396,1398.75,430
20130301|2012-12-04 11:30,4,1398.75,1399.75,1397,1398,156
20130301|2012-12-04 12:00,4,1397.5,1398.5,1395.25,1398.25,377
20130301|2012-12-04 12:30,4,1398.25,1401.5,1397.5,1400.25,524
20130301|2012-12-04 13:00,4,1401,1401.75,1399.25,1399.25,194
20130301|2012-12-04 13:30,4,1399,1400.75,1398.25,1399.5,166
20130301|2012-12-04 14:00,4,1399.5,1402.25,1399.5,1402,209
20130301|2012-12-04 14:30,4,1401.75,1401.75,1398.5,1399,345
20130301|2012-12-04 15:00,4,1398.5,1399.25,1398.25,1398.5,90
20130301|2012-12-04 15:30,4,1398.25,1398.25,1397.75,1397.75,39
20130301|2012-12-04 16:00,4,1397,1397,1396.5,1396.75,11
20130301|2012-12-04 17:00,5,1396.75,1396.75,1395.5,1396.25,43
20130301|2012-12-04 17:30,5,1396.5,1397.25,1396.5,1397,16
20130301|2012-12-04 18:00,5,1396.5,1397.25,1396.5,1397.25,3
20130301|2012-12-04 18:30,5,1397.5,1398,1397.5,1397.75,5
20130301|2012-12-04 19:00,5,1397.25,1397.25,1397.25,1397.25,2
20130301|2012-12-04 19:30,5,1397,1397.5,1396.5,1397.5,7
20130301|2012-12-04 20:00,5,1398,1399,1397.25,1399,16
20130301|2012-12-04 20:30,5,1399.25,1402,1399.25,1401.75,32
20130301|2012-12-04 21:00,5,1401.75,1402.75,1401.75,1402.75,8
20130301|2012-12-04 21:30,5,1403,1404,1403,1404,25
20130301|2012-12-04 22:00,5,1404,1406.25,1404,1406.25,57
20130301|2012-12-04 22:30,5,1405,1405,1404.25,1404.5,7
20130301|2012-12-04 23:00,5,1404,1404,1403,1403,25
20130301|2012-12-04 23:30,5,1403.75,1404.5,1403.25,1404.5,130
20130301|2012-12-05 00:00,5,1403.5,1403.5,1403.5,1403.5,43
20130301|2012-12-05 00:30,5,1403.5,1405,1403.5,1405,127
20130301|2012-12-05 01:00,5,1405.25,1405.25,1404.5,1405,57
20130301|2012-12-05 01:30,5,1404.75,1406,1404.25,1405,119
20130301|2012-12-05 02:00,5,1404,1405.75,1403.75,1405,248
20130301|2012-12-05 02:30,5,1405.75,1405.75,1404.5,1404.5,7
20130301|2012-12-05 03:00,5,1404.5,1405.25,1404.5,1405,177
20130301|2012-12-05 03:30,5,1404,1404,1402.5,1402.5,95
20130301|2012-12-05 04:00,5,1402.75,1402.75,1402.5,1402.5,22
20130301|2012-12-05 04:30,5,1403,1403,1401.75,1402.75,335
20130301|2012-12-05 05:00,5,1402.5,1403.25,1402.5,1403.25,102
20130301|2012-12-05 05:30,5,1403.75,1403.75,1402.5,1403.25,12
20130301|2012-12-05 06:00,5,1402.5,1403,1402.5,1403,22
20130301|2012-12-05 06:30,5,1403,1404.5,1403,1404,13
20130301|2012-12-05 07:00,5,1403,1403.5,1401.75,1403.5,26
20130301|2012-12-05 07:30,5,1402.75,1403,1401.75,1401.75,114
20130301|2012-12-05 08:00,5,1401.75,1401.75,1400,1400.25,654
20130301|2012-12-05 08:30,5,1400.25,1403.25,1398.25,1398.25,754
20130301|2012-12-05 09:00,5,1399,1401.25,1396.75,1396.75,949
20130301|2012-12-05 09:30,5,1396.5,1397.75,1390.5,1393.25,853
20130301|2012-12-05 10:00,5,1392.75,1397.5,1392,1396.75,773
20130301|2012-12-05 10:30,5,1397.5,1404,1397,1403.25,534
20130301|2012-12-05 11:00,5,1403.75,1407.25,1403.5,1403.75,518
20130301|2012-12-05 11:30,5,1404,1408.25,1404,1407.25,473
20130301|2012-12-05 12:00,5,1407,1407.5,1405.25,1405.25,269
20130301|2012-12-05 12:30,5,1405.25,1406,1404,1404.25,422
20130301|2012-12-05 13:00,5,1404,1407,1404,1404.75,200
20130301|2012-12-05 13:30,5,1405,1406,1404.5,1404.75,265
20130301|2012-12-05 14:00,5,1404.75,1408,1404.75,1406,220
20130301|2012-12-05 14:30,5,1406,1406.25,1399.75,1401.75,593
20130301|2012-12-05 15:00,5,1402,1402.5,1401.25,1402.5,142
20130301|2012-12-05 15:30,5,1402,1402,1400.25,1400.25,23
20130301|2012-12-05 16:00,5,1400.25,1400.25,1400.25,1400.25,1
20130301|2012-12-05 17:00,6,1400.25,1402,1400,1401,9
20130301|2012-12-05 17:30,6,1402.25,1402.75,1402.25,1402.25,20
20130301|2012-12-05 18:00,6,1401.5,1401.5,1400.5,1400.5,35
20130301|2012-12-05 18:30,6,1400.75,1402,1399.25,1399.75,31
20130301|2012-12-05 19:00,6,1399.75,1400,1399.5,1400,22
20130301|2012-12-05 19:30,6,1400,1401.25,1399.5,1399.5,73
20130301|2012-12-05 20:00,6,1400.25,1401.25,1400.25,1400.75,14
20130301|2012-12-05 20:30,6,1401,1402.5,1401,1401.75,58
20130301|2012-12-05 21:00,6,1401.75,1401.75,1400.25,1400.25,94
20130301|2012-12-05 21:30,6,1400.5,1400.5,1399,1399.5,47
20130301|2012-12-05 22:00,6,1399.5,1400.5,1399.25,1399.75,147
20130301|2012-12-05 22:30,6,1400,1400,1398.25,1398.5,50
20130301|2012-12-05 23:00,6,1398,1398.25,1398,1398.25,52
20130301|2012-12-05 23:30,6,1398.75,1399.25,1398.5,1398.5,20
20130301|2012-12-06 00:00,6,1399.25,1399.25,1399.25,1399.25,3
20130301|2012-12-06 00:30,6,1399.5,1399.5,1399.5,1399.5,2
20130301|2012-12-06 01:00,6,1400,1400,1398.5,1398.5,33
20130301|2012-12-06 01:30,6,1399.25,1399.25,1398.5,1398.75,55
20130301|2012-12-06 02:00,6,1398.5,1400,1398.25,1400,23
20130301|2012-12-06 02:30,6,1400,1402.25,1400,1402.25,57
20130301|2012-12-06 03:00,6,1402.25,1404.25,1401.25,1404,33
20130301|2012-12-06 03:30,6,1403.75,1404.5,1403.5,1404,186
20130301|2012-12-06 04:00,6,1403.5,1404,1402.25,1402.25,9
20130301|2012-12-06 04:30,6,1402.25,1403,1402,1402.75,28
20130301|2012-12-06 05:00,6,1403.25,1403.5,1401.5,1401.5,27
20130301|2012-12-06 05:30,6,1401.5,1401.5,1399.5,1399.5,11
20130301|2012-12-06 06:00,6,1401.75,1401.75,1400.25,1401.5,45
20130301|2012-12-06 06:30,6,1401,1401.75,1399.75,1401.25,256
20130301|2012-12-06 07:00,6,1401.75,1401.75,1400.5,1401,116
20130301|2012-12-06 07:30,6,1401.25,1401.5,1398,1399.25,101
20130301|2012-12-06 08:00,6,1398.75,1401,1398.75,1401,60
20130301|2012-12-06 08:30,6,1400.75,1403.5,1399,1401.25,740
20130301|2012-12-06 09:00,6,1400.75,1402,1398.5,1400.5,571
20130301|2012-12-06 09:30,6,1400.75,1406,1400.25,1405,326
20130301|2012-12-06 10:00,6,1405.25,1405.75,1404.25,1405.25,514
20130301|2012-12-06 10:30,6,1405,1406.75,1404.75,1404.75,766
20130301|2012-12-06 11:00,6,1405,1405.25,1402.75,1402.75,415
20130301|2012-12-06 11:30,6,1402.25,1403.25,1401.5,1401.75,390
20130301|2012-12-06 12:00,6,1401.5,1404.5,1401.25,1403.5,289
20130301|2012-12-06 12:30,6,1403.5,1405.75,1403.5,1405.75,171
20130301|2012-12-06 13:00,6,1405,1405.25,1404.25,1405.25,64
20130301|2012-12-06 13:30,6,1405.25,1406.25,1403.75,1404.5,195
20130301|2012-12-06 14:00,6,1404.75,1404.75,1403,1403.75,143
20130301|2012-12-06 14:30,6,1403.5,1406.75,1403.5,1406.25,794
20130301|2012-12-06 15:00,6,1406.25,1407,1405.5,1407,376
20130301|2012-12-06 15:30,6,1406,1407.25,1406,1407,203
20130301|2012-12-06 16:00,6,1407,1407,1406.25,1406.25,23
20130301|2012-12-06 17:00,7,1406,1407.25,1405.75,1407.25,9
20130301|2012-12-06 17:30,7,1407.25,1407.5,1406.25,1407.25,60
20130301|2012-12-06 18:00,7,1407,1408,1407,1407.5,120
20130301|2012-12-06 18:30,7,1407.75,1408.25,1407.5,1407.5,13
20130301|2012-12-06 19:00,7,1407,1407.75,1407,1407.5,7
20130301|2012-12-06 19:30,7,1407,1408,1407,1408,5
20130301|2012-12-06 20:00,7,1407.25,1407.75,1406.5,1406.5,44
20130301|2012-12-06 20:30,7,1406.5,1407.25,1406.25,1407.25,35
20130301|2012-12-06 21:00,7,1407.25,1407.25,1407.25,1407.25,19
20130301|2012-12-06 21:30,7,1407.25,1407.25,1406.75,1406.75,18
20130301|2012-12-06 22:00,7,1407,1407.25,1406.75,1406.75,7
20130301|2012-12-06 22:30,7,1406.75,1407.25,1406.75,1407.25,10
20130301|2012-12-06 23:00,7,1407.25,1407.5,1407.25,1407.5,4
20130301|2012-12-06 23:30,7,1408,1408.25,1407.25,1407.25,4
20130301|2012-12-07 00:00,7,1407.5,1407.5,1407.5,1407.5,2
20130301|2012-12-07 00:30,7,1407.5,1407.5,1407.25,1407.25,19
20130301|2012-12-07 01:00,7,1407,1407.25,1406.5,1406.5,7
20130301|2012-12-07 01:30,7,1406.75,1406.75,1405.25,1405.25,723
20130301|2012-12-07 02:00,7,1406,1406.25,1403.75,1404.25,108
20130301|2012-12-07 02:30,7,1404.5,1405.75,1404.5,1405.75,33
20130301|2012-12-07 03:00,7,1406,1406,1404.25,1405.25,76
20130301|2012-12-07 03:30,7,1405.75,1406,1405.25,1405.25,16
20130301|2012-12-07 04:00,7,1405.5,1406.25,1405,1406,20
20130301|2012-12-07 04:30,7,1405,1405.75,1405,1405.25,32
20130301|2012-12-07 05:00,7,1405.25,1405.5,1404.5,1404.5,83
20130301|2012-12-07 05:30,7,1404.25,1405.75,1404.25,1405.25,19
20130301|2012-12-07 06:00,7,1405.75,1406,1404,1404.75,87
20130301|2012-12-07 06:30,7,1404.5,1404.75,1402.75,1403.5,57
20130301|2012-12-07 07:00,7,1403.5,1403.5,1402.25,1403.25,159
20130301|2012-12-07 07:30,7,1403.75,1415.75,1403.75,1412.5,1072
20130301|2012-12-07 08:00,7,1412.5,1413,1410.25,1412,1043
20130301|2012-12-07 08:30,7,1412.25,1413.5,1407.25,1408,1198
20130301|2012-12-07 09:00,7,1407.75,1411.25,1407.25,1408.5,551
20130301|2012-12-07 09:30,7,1408.5,1408.75,1405.25,1406,693
20130301|2012-12-07 10:00,7,1406.75,1408,1403.25,1407.5,1060
20130301|2012-12-07 10:30,7,1407.5,1408.25,1405.25,1405.5,460
20130301|2012-12-07 11:00,7,1405.75,1408,1405.25,1407.25,471
20130301|2012-12-07 11:30,7,1407,1407.75,1406,1407.5,285
20130301|2012-12-07 12:00,7,1407.5,1409.5,1407.25,1408.75,508
20130301|2012-12-07 12:30,7,1408.75,1409,1407,1408,426
20130301|2012-12-07 13:00,7,1408,1409.25,1407.25,1409,273
20130301|2012-12-07 13:30,7,1409.25,1410.75,1409,1409.5,632
20130301|2012-12-07 14:00,7,1409.25,1409.75,1407.5,1408.25,274
20130301|2012-12-07 14:30,7,1408.75,1411,1408.5,1410.75,995
20130301|2012-12-07 15:00,7,1410.25,1411,1409,1409,364
20130301|2012-12-07 15:30,7,1409.75,1410.75,1409.75,1410.75,9
20130301|2012-12-07 16:00,7,1410.75,1411,1410.5,1410.5,3
20130301|2012-12-09 17:00,10,1410,1412,1409.5,1410.5,44
20130301|2012-12-09 17:30,10,1410.5,1411,1410.5,1410.5,47
20130301|2012-12-09 18:00,10,1410.5,1412.5,1410.5,1412.5,273
20130301|2012-12-09 18:30,10,1412,1412,1411.75,1412,42
20130301|2012-12-09 19:00,10,1412,1412.75,1411.25,1411.25,35
20130301|2012-12-09 19:30,10,1411.25,1412,1411,1411.75,42
20130301|2012-12-09 20:00,10,1411.5,1411.5,1409.75,1410.5,433
20130301|2012-12-09 20:30,10,1411.5,1412,1411.5,1411.75,39
20130301|2012-12-09 21:00,10,1411.25,1411.5,1410.75,1411,19
20130301|2012-12-09 21:30,10,1410.75,1410.75,1410,1410,18
20130301|2012-12-09 22:00,10,1409.75,1410.5,1409.75,1410,54
20130301|2012-12-09 22:30,10,1410.25,1410.25,1410,1410,16
20130301|2012-12-09 23:00,10,1410,1410.5,1409.5,1410.5,23
20130301|2012-12-09 23:30,10,1410.25,1410.5,1410.25,1410.25,19
20130301|2012-12-10 00:00,10,1410.25,1411,1410.25,1411,3
20130301|2012-12-10 00:30,10,1410.5,1411,1410.5,1410.5,28
20130301|2012-12-10 01:00,10,1410.25,1411,1407.75,1407.75,57
20130301|2012-12-10 01:30,10,1408,1408,1406,1407.5,63
20130301|2012-12-10 02:00,10,1407.25,1409,1406.75,1406.75,61
20130301|2012-12-10 02:30,10,1406.5,1406.75,1405.25,1406.75,88
20130301|2012-12-10 03:00,10,1406,1406.75,1406,1406.75,5
20130301|2012-12-10 03:30,10,1406.25,1406.75,1405.5,1405.75,21
20130301|2012-12-10 04:00,10,1405.5,1405.75,1405,1405.75,11
20130301|2012-12-10 04:30,10,1405.75,1405.75,1404.5,1405.25,76
20130301|2012-12-10 05:00,10,1405.25,1406.5,1405.25,1406.5,29
20130301|2012-12-10 05:30,10,1407,1407.75,1406.75,1406.75,31
20130301|2012-12-10 06:00,10,1407.5,1407.5,1406.25,1406.5,157
20130301|2012-12-10 06:30,10,1406.75,1407,1406.25,1406.5,54
20130301|2012-12-10 07:00,10,1407,1408.75,1406.75,1408.5,105
20130301|2012-12-10 07:30,10,1408.75,1410,1408.25,1409.5,465
20130301|2012-12-10 08:00,10,1409.5,1409.5,1407.75,1408.5,48
20130301|2012-12-10 08:30,10,1408.75,1412.25,1408.25,1411.25,1301
20130301|2012-12-10 09:00,10,1411.5,1413,1410,1411.5,1498
20130301|2012-12-10 09:30,10,1411.25,1414.75,1411.25,1414.5,1357
20130301|2012-12-10 10:00,10,1414.5,1414.75,1413,1413.5,1785
20130301|2012-12-10 10:30,10,1413.5,1414,1412.25,1412.75,467
20130301|2012-12-10 11:00,10,1412.75,1414.5,1412.75,1413.25,454
20130301|2012-12-10 11:30,10,1413.5,1413.75,1412.25,1413,444
20130301|2012-12-10 12:00,10,1413.25,1413.25,1412,1412,225
20130301|2012-12-10 12:30,10,1411.75,1412.75,1411.25,1411.5,365
20130301|2012-12-10 13:00,10,1411.75,1412.25,1411.5,1411.75,685
20130301|2012-12-10 13:30,10,1411.75,1412.5,1409.5,1412.25,700
20130301|2012-12-10 14:00,10,1411.75,1412.75,1411.5,1412.5,889
20130301|2012-12-10 14:30,10,1412.5,1413.5,1411.25,1411.5,1000
20130301|2012-12-10 15:00,10,1411.75,1414.25,1411,1414.25,1791
20130301|2012-12-10 15:30,10,1413.5,1413.5,1411.5,1411.5,194
20130301|2012-12-10 16:00,10,1411.75,1411.75,1411.5,1411.5,4
20130301|2012-12-10 17:00,11,1411,1411,1410,1410,14
20130301|2012-12-10 17:30,11,1410.25,1410.25,1409.75,1410.25,27
20130301|2012-12-10 18:00,11,1410,1410.25,1410,1410,146
20130301|2012-12-10 18:30,11,1410.5,1410.5,1409.75,1410.25,101
20130301|2012-12-10 19:00,11,1410,1410,1409,1409.25,15
20130301|2012-12-10 19:30,11,1409.75,1410.25,1409.5,1410.25,8
20130301|2012-12-10 20:00,11,1409.75,1410.25,1409.75,1410.25,62
20130301|2012-12-10 20:30,11,1410,1411.75,1409.75,1411.25,1007
20130301|2012-12-10 21:00,11,1411.25,1411.5,1411.25,1411.25,8
20130301|2012-12-10 21:30,11,1411.5,1411.5,1410.75,1411,68
20130301|2012-12-10 22:00,11,1411.25,1411.75,1411,1411.75,22
20130301|2012-12-10 22:30,11,1411.5,1411.75,1411.25,1411.5,8
20130301|2012-12-10 23:00,11,1411.75,1411.75,1411,1411.25,32
20130301|2012-12-10 23:30,11,1411,1411.75,1411,1411.75,7
20130301|2012-12-11 00:00,11,1411.5,1411.5,1411.5,1411.5,2
20130301|2012-12-11 00:30,11,1411.75,1411.75,1411,1411.5,5
20130301|2012-12-11 01:00,11,1411.75,1412,1410.75,1410.75,45
20130301|2012-12-11 01:30,11,1411.5,1411.75,1411.25,1411.25,21
20130301|2012-12-11 02:00,11,1410.75,1412.25,1410.5,1412,51
20130301|2012-12-11 02:30,11,1412.25,1412.5,1411.5,1411.5,54
20130301|2012-12-11 03:00,11,1412.25,1413.75,1412.25,1413.75,166
20130301|2012-12-11 03:30,11,1414,1415.5,1413.75,1415.5,410
20130301|2012-12-11 04:00,11,1415.5,1417.25,1415.5,1417,456
20130301|2012-12-11 04:30,11,1416.75,1417.25,1415.75,1416,169
20130301|2012-12-11 05:00,11,1416,1416.5,1416,1416.25,93
20130301|2012-12-11 05:30,11,1416,1417.25,1416,1417,101
20130301|2012-12-11 06:00,11,1417,1418,1416.25,1417.5,190
20130301|2012-12-11 06:30,11,1417.75,1418.25,1416.5,1417.75,595
20130301|2012-12-11 07:00,11,1417.5,1418.25,1417,1418,682
20130301|2012-12-11 07:30,11,1417.75,1418,1416.75,1417.25,391
20130301|2012-12-11 08:00,11,1417.25,1417.75,1416.75,1417.25,285
20130301|2012-12-11 08:30,11,1417.25,1421.5,1416.75,1421.25,4012
20130301|2012-12-11 09:00,11,1421.25,1423.75,1421.25,1423.25,3087
20130301|2012-12-11 09:30,11,1423,1425,1422.75,1423.75,2173
20130301|2012-12-11 10:00,11,1423.75,1428,1423,1426.25,2453
20130301|2012-12-11 10:30,11,1426,1426.25,1424.5,1425,968
20130301|2012-12-11 11:00,11,1425,1426.5,1422.25,1425.75,1934
20130301|2012-12-11 11:30,11,1425.75,1426,1424.5,1424.75,1063
20130301|2012-12-11 12:00,11,1425.25,1425.5,1423.75,1424.5,481
20130301|2012-12-11 12:30,11,1424.75,1425.25,1424.25,1424.5,639
20130301|2012-12-11 13:00,11,1424.5,1425.25,1424.25,1424.25,1801
20130301|2012-12-11 13:30,11,1424.25,1424.25,1420.5,1421,3048
20130301|2012-12-11 14:00,11,1421,1421,1417,1420,2933
20130301|2012-12-11 14:30,11,1420,1421.75,1419.75,1421.25,5434
20130301|2012-12-11 15:00,11,1421.25,1425.5,1420.5,1425.5,2062
20130301|2012-12-11 15:30,11,1425.25,1426.5,1425,1425.75,194
20130301|2012-12-11 16:00,11,1425.5,1425.75,1425,1425,36
20130301|2012-12-11 17:00,12,1425.25,1425.25,1424,1424.75,26
20130301|2012-12-11 17:30,12,1424.75,1425.25,1424.75,1425,83
20130301|2012-12-11 18:00,12,1425,1425,1423.5,1423.75,97
20130301|2012-12-11 18:30,12,1423.75,1425,1423.75,1423.75,28
20130301|2012-12-11 19:00,12,1424,1424,1423.5,1423.75,33
20130301|2012-12-11 19:30,12,1423.75,1425,1423.75,1424.5,30
20130301|2012-12-11 20:00,12,1424.75,1425.5,1424.75,1425.25,125
20130301|2012-12-11 20:30,12,1425,1425,1423.75,1424.25,50
20130301|2012-12-11 21:00,12,1424,1424.25,1424,1424,11
20130301|2012-12-11 21:30,12,1424,1424,1423.25,1423.75,29
20130301|2012-12-11 22:00,12,1423.25,1423.75,1423.25,1423.5,27
20130301|2012-12-11 22:30,12,1423.5,1423.5,1423.25,1423.5,6
20130301|2012-12-11 23:00,12,1423.25,1424.25,1423.25,1424,9
20130301|2012-12-11 23:30,12,1424,1424.75,1424,1424.75,3
20130301|2012-12-12 00:00,12,1424.75,1425,1424.75,1425,42
20130301|2012-12-12 00:30,12,1425,1425.5,1424.75,1424.75,37
20130301|2012-12-12 01:00,12,1424.5,1424.75,1424,1424,76
20130301|2012-12-12 01:30,12,1424,1424.75,1424,1424.75,108
20130301|2012-12-12 02:00,12,1424.75,1425.75,1424,1424.75,125
20130301|2012-12-12 02:30,12,1424.75,1426.75,1424.5,1426.75,551
20130301|2012-12-12 03:00,12,1426.75,1428,1426.5,1427.25,547
20130301|2012-12-12 03:30,12,1427.5,1427.5,1427,1427.5,78
20130301|2012-12-12 04:00,12,1427.5,1427.75,1427,1427,87
20130301|2012-12-12 04:30,12,1426.75,1427.5,1426.5,1427,147
20130301|2012-12-12 05:00,12,1427.25,1427.25,1426.5,1426.5,19
20130301|2012-12-12 05:30,12,1426.75,1427,1426.25,1426.75,53
20130301|2012-12-12 06:00,12,1426.75,1427.75,1426.5,1427.75,149
20130301|2012-12-12 06:30,12,1427.75,1429.25,1427.75,1428,572
20130301|2012-12-12 07:00,12,1428.25,1428.25,1427,1427.25,230
20130301|2012-12-12 07:30,12,1427,1428.25,1426.25,1428.25,449
20130301|2012-12-12 08:00,12,1427.75,1428.75,1426.5,1427.25,617
20130301|2012-12-12 08:30,12,1427,1427,1424.75,1425.25,3303
20130301|2012-12-12 09:00,12,1425.25,1425.5,1422.75,1425,2956
20130301|2012-12-12 09:30,12,1425.25,1425.25,1422.75,1423.75,1098
20130301|2012-12-12 10:00,12,1424,1425,1423,1425,3233
20130301|2012-12-12 10:30,12,1424.75,1425.25,1423,1423.25,1847
20130301|2012-12-12 11:00,12,1423.25,1424.75,1423.25,1424.75,2847
20130301|2012-12-12 11:30,12,1424.5,1432.25,1422.25,1430.75,12523
20130301|2012-12-12 12:00,12,1431,1432.25,1429,1431.25,4691
20130301|2012-12-12 12:30,12,1431.75,1432.5,1430,1430.5,1937
20130301|2012-12-12 13:00,12,1430.75,1431.25,1427.5,1428.75,1740
20130301|2012-12-12 13:30,12,1428.5,1429.25,1427,1427.75,4903
20130301|2012-12-12 14:00,12,1427.75,1427.75,1421.75,1423,7879
20130301|2012-12-12 14:30,12,1423,1423.75,1420.25,1422.25,12660
20130301|2012-12-12 15:00,12,1422,1422.75,1420,1420.5,2878
20130301|2012-12-12 15:30,12,1420.25,1421,1419.75,1419.75,1149
20130301|2012-12-12 16:00,12,1419.75,1420,1419.5,1420,38
20130301|2012-12-12 17:00,13,1419.75,1421.5,1419.5,1421.25,295
20130301|2012-12-12 17:30,13,1421.25,1422.25,1421.25,1422.25,121
20130301|2012-12-12 18:00,13,1422,1422.75,1422,1422,56
20130301|2012-12-12 18:30,13,1422,1422.5,1421.5,1421.5,78
20130301|2012-12-12 19:00,13,1421.75,1422.25,1420.75,1421.75,104
20130301|2012-12-12 19:30,13,1421.75,1422,1421.5,1422,89
20130301|2012-12-12 20:00,13,1422,1422.5,1421.5,1421.75,53
20130301|2012-12-12 20:30,13,1422,1422.25,1421.5,1421.75,57
20130301|2012-12-12 21:00,13,1422.25,1422.75,1421.75,1422.75,82
20130301|2012-12-12 21:30,13,1422.75,1423.5,1422,1422.25,590
20130301|2012-12-12 22:00,13,1422,1423,1422,1422.75,129
20130301|2012-12-12 22:30,13,1422.75,1423.75,1422.75,1423.75,223
20130301|2012-12-12 23:00,13,1423.5,1423.5,1422.25,1422.75,261
20130301|2012-12-12 23:30,13,1423,1423,1422.25,1422.25,51
20130301|2012-12-13 00:00,13,1422.25,1422.5,1421.25,1421.5,104
20130301|2012-12-13 00:30,13,1421.5,1422,1421.25,1421.75,96
20130301|2012-12-13 01:00,13,1422,1422.75,1421.75,1422.25,256
20130301|2012-12-13 01:30,13,1422.25,1423.75,1422.25,1422.75,293
20130301|2012-12-13 02:00,13,1422.75,1423.5,1421.75,1422.25,1138
20130301|2012-12-13 02:30,13,1422.25,1422.25,1419.75,1420.25,852
20130301|2012-12-13 03:00,13,1420.5,1420.75,1419.75,1420.5,902
20130301|2012-12-13 03:30,13,1420.25,1420.5,1419.25,1420,350
20130301|2012-12-13 04:00,13,1419.5,1419.75,1417.75,1417.75,872
20130301|2012-12-13 04:30,13,1417.75,1420,1417.25,1419.75,856
20130301|2012-12-13 05:00,13,1419.75,1420.25,1418.75,1419,728
20130301|2012-12-13 05:30,13,1419.25,1420,1418.75,1420,1117
20130301|2012-12-13 06:00,13,1420,1421.25,1419.5,1421,717
20130301|2012-12-13 06:30,13,1421,1421,1419.5,1420.5,769
20130301|2012-12-13 07:00,13,1420.5,1422.25,1420,1421.75,1899
20130301|2012-12-13 07:30,13,1421.75,1425.25,1420,1420.25,8226
20130301|2012-12-13 08:00,13,1420.25,1422,1420,1421,2047
20130301|2012-12-13 08:30,13,1421.25,1423.25,1419.75,1422.25,41631
20130301|2012-12-13 09:00,13,1422.25,1425.25,1421.75,1423.75,31346
20130301|2012-12-13 09:30,13,1424,1424.5,1421.5,1421.75,26963
20130301|2012-12-13 10:00,13,1421.75,1422,1416.75,1418.5,37451
20130301|2012-12-13 10:30,13,1418.5,1420.25,1417.5,1419,19123
20130301|2012-12-13 11:00,13,1419,1419,1414.25,1414.25,26438
20130301|2012-12-13 11:30,13,1414.25,1415.5,1412.5,1413.75,30905
20130301|2012-12-13 12:00,13,1414,1414.75,1411.75,1414.5,30982
20130301|2012-12-13 12:30,13,1414.5,1414.5,1411,1413,15461
20130301|2012-12-13 13:00,13,1413,1413.5,1409.75,1412.25,25360
20130301|2012-12-13 13:30,13,1412.25,1413.25,1411.5,1412.25,18206
20130301|2012-12-13 14:00,13,1412,1412.75,1410.25,1411.5,12850
20130301|2012-12-13 14:30,13,1411.5,1417,1411.25,1414,61821
20130301|2012-12-13 15:00,13,1414.25,1414.75,1411.25,1412,27071
20130301|2012-12-13 15:30,13,1412,1412.5,1411,1411.5,3153
20130301|2012-12-13 16:00,13,1411.25,1411.75,1410.75,1411.5,590
20130301|2012-12-13 17:00,14,1410.5,1415,1410.25,1414,4199
20130301|2012-12-13 17:30,14,1414,1416.75,1414,1416.25,5832
20130301|2012-12-13 18:00,14,1416,1416.5,1413.75,1413.75,3165
20130301|2012-12-13 18:30,14,1413.75,1414,1410.75,1411.75,2800
20130301|2012-12-13 19:00,14,1411.75,1412.25,1411.25,1412,765
20130301|2012-12-13 19:30,14,1411.75,1416,1411.5,1416,4422
20130301|2012-12-13 20:00,14,1416.25,1416.75,1415.75,1416.25,2941
20130301|2012-12-13 20:30,14,1416,1416.25,1415.75,1416.25,1310
20130301|2012-12-13 21:00,14,1416.25,1416.5,1415.5,1415.75,1414
20130301|2012-12-13 21:30,14,1415.5,1416.75,1415.5,1416.5,1177
20130301|2012-12-13 22:00,14,1416.5,1416.75,1415.5,1415.75,979
20130301|2012-12-13 22:30,14,1415.75,1416.25,1415.75,1416,799
20130301|2012-12-13 23:00,14,1416.25,1416.25,1414.75,1414.75,1632
20130301|2012-12-13 23:30,14,1415,1415.25,1414,1415,1138
20130301|2012-12-14 00:00,14,1415.25,1416.25,1414.5,1416.25,1106
20130301|2012-12-14 00:30,14,1416.25,1416.25,1415.5,1415.75,951
20130301|2012-12-14 01:00,14,1416,1416.25,1415.25,1416.25,1538
20130301|2012-12-14 01:30,14,1416.25,1418.25,1415.75,1417.5,4562
20130301|2012-12-14 02:00,14,1417.5,1419,1415.75,1419,15319
20130301|2012-12-14 02:30,14,1418.75,1419.25,1415,1415.75,7851
20130301|2012-12-14 03:00,14,1415.75,1416.5,1415,1415.75,8167
20130301|2012-12-14 03:30,14,1415.75,1416.75,1415.75,1416.25,3543
20130301|2012-12-14 04:00,14,1416,1416.5,1415,1415.75,3529
20130301|2012-12-14 04:30,14,1415.5,1415.75,1414.75,1415.25,3236
20130301|2012-12-14 05:00,14,1415.25,1416.5,1415.25,1416.25,3090
20130301|2012-12-14 05:30,14,1416.5,1416.5,1415.5,1416.25,1929
20130301|2012-12-14 06:00,14,1416.25,1416.5,1414.75,1416,5708
20130301|2012-12-14 06:30,14,1416,1416,1413.25,1413.25,8673
20130301|2012-12-14 07:00,14,1413.25,1414.75,1413,1414.5,12619
20130301|2012-12-14 07:30,14,1414.75,1415,1410.25,1411.75,28424
20130301|2012-12-14 08:00,14,1411.75,1414.25,1409.75,1410.25,29698
20130301|2012-12-14 08:30,14,1410.25,1413,1408.25,1409.75,130807
20130301|2012-12-14 09:00,14,1409.5,1411.75,1408.5,1410,95165
20130301|2012-12-14 09:30,14,1410,1412.5,1409.5,1410.75,72372
20130301|2012-12-14 10:00,14,1410.5,1411.5,1409.5,1409.75,73690
20130301|2012-12-14 10:30,14,1409.75,1410,1407.25,1409.5,48953
20130301|2012-12-14 11:00,14,1409.5,1412,1409.25,1411.25,53888
20130301|2012-12-14 11:30,14,1411.5,1411.75,1410.25,1410.5,24409
20130301|2012-12-14 12:00,14,1410.75,1411,1409,1409.75,29797
20130301|2012-12-14 12:30,14,1410,1411.5,1409.5,1411.25,29386
20130301|2012-12-14 13:00,14,1411.25,1412,1410,1410,23828
20130301|2012-12-14 13:30,14,1410,1410.25,1407,1407.5,39876
20130301|2012-12-14 14:00,14,1407.25,1408,1405.75,1407,54558
20130301|2012-12-14 14:30,14,1407,1409.75,1406.25,1408,111729
20130301|2012-12-14 15:00,14,1408,1409.75,1407.75,1409.5,74981
20130301|2012-12-14 15:30,14,1409.5,1410.5,1409.25,1410.25,4611
20130301|2012-12-14 16:00,14,1410.25,1410.75,1410.25,1410.5,651
20130301|2012-12-16 17:00,17,1415.25,1417,1413.75,1414.75,10715
20130301|2012-12-16 17:30,17,1414.5,1417.25,1414.5,1416,5810
20130301|2012-12-16 18:00,17,1416.25,1416.25,1414,1415.5,5016
20130301|2012-12-16 18:30,17,1415.5,1416,1414,1414.25,2712
20130301|2012-12-16 19:00,17,1414,1415.25,1413,1413.5,3723
20130301|2012-12-16 19:30,17,1413.5,1415,1413,1415,3098
20130301|2012-12-16 20:00,17,1414.75,1415.5,1414.75,1415.5,1444
20130301|2012-12-16 20:30,17,1415.25,1415.5,1414,1414.25,1163
20130301|2012-12-16 21:00,17,1414.25,1415.25,1414,1415,1259
20130301|2012-12-16 21:30,17,1415,1415,1413.75,1413.75,1094
20130301|2012-12-16 22:00,17,1413.75,1414.5,1413.75,1414.25,787
20130301|2012-12-16 22:30,17,1414,1414.75,1414,1414.25,737
20130301|2012-12-16 23:00,17,1414.25,1414.5,1413.75,1414,2617
20130301|2012-12-16 23:30,17,1414.25,1414.25,1413.5,1413.75,1530
20130301|2012-12-17 00:00,17,1413.75,1413.75,1412.5,1412.75,2861
20130301|2012-12-17 00:30,17,1412.75,1413.5,1412.5,1413.25,943
20130301|2012-12-17 01:00,17,1413.25,1414,1412,1412.75,4075
20130301|2012-12-17 01:30,17,1412.75,1415,1412.5,1413.75,8761
20130301|2012-12-17 02:00,17,1413.75,1415,1412.75,1413.75,9883
20130301|2012-12-17 02:30,17,1413.75,1414.25,1411.75,1412,8417
20130301|2012-12-17 03:00,17,1412,1412.5,1411.25,1411.5,6061
20130301|2012-12-17 03:30,17,1411.25,1411.5,1410.25,1410.5,4418
20130301|2012-12-17 04:00,17,1410.75,1410.75,1409.25,1409.5,7448
20130301|2012-12-17 04:30,17,1409.75,1411.25,1409.75,1410.25,4871
20130301|2012-12-17 05:00,17,1410.25,1411.75,1409.5,1411.75,5144
20130301|2012-12-17 05:30,17,1411.75,1412.75,1411.5,1411.75,5096
20130301|2012-12-17 06:00,17,1412,1412.75,1411.25,1412.25,6848
20130301|2012-12-17 06:30,17,1412.5,1412.5,1410,1412.5,10609
20130301|2012-12-17 07:00,17,1412.25,1415.25,1412.25,1413.5,23797
20130301|2012-12-17 07:30,17,1413.25,1416.25,1412.75,1413,23063
20130301|2012-12-17 08:00,17,1413,1413.75,1411.5,1411.75,20563
20130301|2012-12-17 08:30,17,1412,1417.75,1411.5,1416.75,169738
20130301|2012-12-17 09:00,17,1416.75,1418.25,1414,1414.75,92980
20130301|2012-12-17 09:30,17,1414.5,1416.75,1414.5,1415.5,69248
20130301|2012-12-17 10:00,17,1415.5,1419.25,1415.25,1417,110584
20130301|2012-12-17 10:30,17,1417.25,1421.5,1417,1420.25,108467
20130301|2012-12-17 11:00,17,1420.25,1422.75,1419.5,1422,62450
20130301|2012-12-17 11:30,17,1422.25,1422.5,1421,1421,20482
20130301|2012-12-17 12:00,17,1421,1421.75,1419.75,1420.5,50003
20130301|2012-12-17 12:30,17,1420.25,1420.5,1417.75,1418.25,68519
20130301|2012-12-17 13:00,17,1418.25,1420.5,1416.75,1418,87368
20130301|2012-12-17 13:30,17,1418,1419.5,1417.5,1419.5,53796
20130301|2012-12-17 14:00,17,1419.25,1421,1418.75,1420,51645
20130301|2012-12-17 14:30,17,1420,1426.25,1419.75,1425.5,167615
20130301|2012-12-17 15:00,17,1425.25,1428,1425,1427.25,90474
20130301|2012-12-17 15:30,17,1427.5,1428.75,1427,1428.25,9535
20130301|2012-12-17 16:00,17,1428.25,1429,1426.5,1427.75,5402
20130301|2012-12-17 17:00,18,1428.25,1428.75,1427.75,1428.25,3776
20130301|2012-12-17 17:30,18,1428.25,1428.5,1427.5,1427.5,3857
20130301|2012-12-17 18:00,18,1427.75,1428,1427.5,1428,1146
20130301|2012-12-17 18:30,18,1427.75,1429.75,1427.5,1429.75,5695
20130301|2012-12-17 19:00,18,1429.75,1432.25,1429.5,1431.25,9852
20130301|2012-12-17 19:30,18,1431.25,1433.25,1431.25,1432.25,8634
20130301|2012-12-17 20:00,18,1432.25,1432.75,1431.25,1431.75,3429
20130301|2012-12-17 20:30,18,1431.75,1432,1431.5,1431.75,837
20130301|2012-12-17 21:00,18,1431.75,1432.5,1431.25,1432.25,2705
20130301|2012-12-17 21:30,18,1432.5,1433,1432.25,1432.5,2242
20130301|2012-12-17 22:00,18,1432.5,1432.5,1431.25,1431.75,3411
20130301|2012-12-17 22:30,18,1431.75,1432,1431.25,1431.25,1466
20130301|2012-12-17 23:00,18,1431.25,1431.5,1430.75,1430.75,2446
20130301|2012-12-17 23:30,18,1430.75,1431,1430.25,1430.25,2772
20130301|2012-12-18 00:00,18,1430.25,1431.25,1430.25,1430.75,2672
20130301|2012-12-18 00:30,18,1430.5,1432,1430.5,1431.75,2048
20130301|2012-12-18 01:00,18,1431.75,1432.5,1431.25,1432.25,3185
20130301|2012-12-18 01:30,18,1432.25,1432.5,1431.25,1432.25,4810
20130301|2012-12-18 02:00,18,1432.25,1432.25,1430.75,1431.75,8987
20130301|2012-12-18 02:30,18,1431.75,1432.25,1430.75,1432,7657
20130301|2012-12-18 03:00,18,1431.75,1433.5,1431.75,1432.75,7902
20130301|2012-12-18 03:30,18,1432.75,1433.75,1432.5,1432.75,6596
20130301|2012-12-18 04:00,18,1432.5,1433.5,1432.5,1432.5,3595
20130301|2012-12-18 04:30,18,1432.5,1432.75,1430.5,1430.75,9444
20130301|2012-12-18 05:00,18,1430.75,1432,1430.25,1431.75,8263
20130301|2012-12-18 05:30,18,1431.75,1432.75,1431.75,1431.75,6193
20130301|2012-12-18 06:00,18,1431.75,1432.5,1431.25,1431.75,5350
20130301|2012-12-18 06:30,18,1432,1433,1431.25,1432.75,10225
20130301|2012-12-18 07:00,18,1432.75,1434.25,1428.25,1429.5,56487
20130301|2012-12-18 07:30,18,1429.25,1431,1427.75,1428,37746
20130301|2012-12-18 08:00,18,1428,1429.75,1425.5,1427.25,55306
20130301|2012-12-18 08:30,18,1427.5,1429,1425.25,1426.5,165895
20130301|2012-12-18 09:00,18,1426.25,1430.75,1425.5,1430.75,136568
20130301|2012-12-18 09:30,18,1430.75,1435.5,1430.25,1434.25,175362
20130301|2012-12-18 10:00,18,1434.25,1438.5,1434,1436.75,162052
20130301|2012-12-18 10:30,18,1436.75,1437.5,1435.75,1436,72881
20130301|2012-12-18 11:00,18,1436,1438,1435.5,1437.5,62965
20130301|2012-12-18 11:30,18,1437.75,1443,1437.5,1441.5,102941
20130301|2012-12-18 12:00,18,1441.75,1442,1439.25,1439.75,43902
20130301|2012-12-18 12:30,18,1439.5,1441.75,1439,1440,50147
20130301|2012-12-18 13:00,18,1440,1441.25,1437.75,1438,67294
20130301|2012-12-18 13:30,18,1438,1439.75,1437,1439,77274
20130301|2012-12-18 14:00,18,1439,1440.75,1438.25,1438.5,83408
20130301|2012-12-18 14:30,18,1438.25,1443.5,1438,1441.75,188951
20130301|2012-12-18 15:00,18,1442,1443,1441,1441.5,106424
20130301|2012-12-18 15:30,18,1441.25,1441.25,1440,1440.75,7055
20130301|2012-12-18 16:00,18,1441,1441.25,1440.25,1440.5,1526
20130301|2012-12-18 17:00,19,1440.5,1442.25,1440,1441.75,5609
20130301|2012-12-18 17:30,19,1441.75,1442,1440.75,1441,2735
20130301|2012-12-18 18:00,19,1440.75,1441.25,1440,1441,2270
20130301|2012-12-18 18:30,19,1440.75,1441.75,1439.75,1441.75,1689
20130301|2012-12-18 19:00,19,1441.75,1442.25,1441,1442,2625
20130301|2012-12-18 19:30,19,1442,1442,1441,1441.5,928
20130301|2012-12-18 20:00,19,1441.5,1441.75,1441,1441.5,1400
20130301|2012-12-18 20:30,19,1441.75,1441.75,1441.25,1441.5,945
20130301|2012-12-18 21:00,19,1441.5,1441.75,1440.75,1441.25,1240
20130301|2012-12-18 21:30,19,1441.25,1441.75,1441,1441.25,960
20130301|2012-12-18 22:00,19,1441.5,1441.75,1441,1441,893
20130301|2012-12-18 22:30,19,1441,1441,1440.25,1440.5,1553
20130301|2012-12-18 23:00,19,1440.75,1441.75,1440.5,1441.75,1630
20130301|2012-12-18 23:30,19,1441.5,1442,1441,1441.5,1276
20130301|2012-12-19 00:00,19,1441.75,1442.5,1441.5,1442.25,2416
20130301|2012-12-19 00:30,19,1442.25,1442.5,1442,1442.25,1142
20130301|2012-12-19 01:00,19,1442.25,1442.75,1441.25,1442.5,3344
20130301|2012-12-19 01:30,19,1442.5,1443,1441.75,1442.75,3586
20130301|2012-12-19 02:00,19,1442.75,1443.5,1441,1441.25,9422
20130301|2012-12-19 02:30,19,1441.25,1442,1441,1441.5,6000
20130301|2012-12-19 03:00,19,1441.5,1442.75,1440.75,1442.75,8822
20130301|2012-12-19 03:30,19,1442.75,1443,1442,1443,4295
20130301|2012-12-19 04:00,19,1443,1444.5,1442.75,1444,11106
20130301|2012-12-19 04:30,19,1443.75,1444.25,1443.25,1443.5,4739
20130301|2012-12-19 05:00,19,1443.5,1444.5,1443.5,1444,5896
20130301|2012-12-19 05:30,19,1444,1444.5,1443.25,1444,8601
20130301|2012-12-19 06:00,19,1444,1444.75,1443.5,1444,9073
20130301|2012-12-19 06:30,19,1444.25,1444.75,1443.5,1444.5,9844
20130301|2012-12-19 07:00,19,1444.25,1445.75,1443.75,1445.5,14515
20130301|2012-12-19 07:30,19,1445.25,1445.75,1444,1445,23087
20130301|2012-12-19 08:00,19,1444.75,1446,1443,1443.5,31534
20130301|2012-12-19 08:30,19,1443.75,1444.25,1439.25,1439.5,170961
20130301|2012-12-19 09:00,19,1439.5,1440.25,1437,1438,131775
20130301|2012-12-19 09:30,19,1438,1440.75,1437.75,1440,102663
20130301|2012-12-19 10:00,19,1439.75,1442,1439.25,1440.25,128946
20130301|2012-12-19 10:30,19,1440,1441.75,1439.5,1440,71942
20130301|2012-12-19 11:00,19,1440,1440.75,1438,1440,78063
20130301|2012-12-19 11:30,19,1440.25,1442,1438.75,1439.75,49664
20130301|2012-12-19 12:00,19,1440,1440.5,1438.25,1440,53207
20130301|2012-12-19 12:30,19,1439.75,1440,1437,1438.5,43717
20130301|2012-12-19 13:00,19,1438.5,1438.75,1435.25,1436.75,106655
20130301|2012-12-19 13:30,19,1436.75,1437.25,1433.5,1435.25,70916
20130301|2012-12-19 14:00,19,1435.25,1436,1434,1435.75,60048
20130301|2012-12-19 14:30,19,1435.75,1438.25,1431,1431.5,195628
20130301|2012-12-19 15:00,19,1431.5,1433.5,1431,1432.75,85574
20130301|2012-12-19 15:30,19,1432.5,1432.75,1430,1430.5,10541
20130301|2012-12-19 16:00,19,1430.5,1430.75,1428.25,1428.75,7863
20130301|2012-12-19 17:00,20,1429,1429.25,1427.5,1427.75,6473
20130301|2012-12-19 17:30,20,1428,1429.25,1427.75,1429,1958
20130301|2012-12-19 18:00,20,1428.75,1429.5,1428.25,1428.5,3946
20130301|2012-12-19 18:30,20,1428.5,1429.75,1428.25,1429.75,2187
20130301|2012-12-19 19:00,20,1429.5,1430.5,1429.25,1430.5,3427
20130301|2012-12-19 19:30,20,1430.25,1430.5,1429.5,1429.75,1503
20130301|2012-12-19 20:00,20,1429.75,1430,1429.25,1429.75,1378
20130301|2012-12-19 20:30,20,1429.75,1430.25,1429.5,1429.75,1802
20130301|2012-12-19 21:00,20,1429.5,1429.75,1428.75,1429.25,1858
20130301|2012-12-19 21:30,20,1429,1429.5,1428.5,1429,2355
20130301|2012-12-19 22:00,20,1429,1430.25,1428,1429,3874
20130301|2012-12-19 22:30,20,1428.75,1429.5,1427.25,1427.5,4195
20130301|2012-12-19 23:00,20,1427.75,1428,1427.25,1427.5,1961
20130301|2012-12-19 23:30,20,1427.5,1428,1427.25,1427.75,1458
20130301|2012-12-20 00:00,20,1427.75,1428.75,1427.5,1428.5,1299
20130301|2012-12-20 00:30,20,1428.25,1429,1428,1429,1253
20130301|2012-12-20 01:00,20,1428.75,1430,1428.5,1429.25,3261
20130301|2012-12-20 01:30,20,1429.25,1429.5,1428.25,1428.25,2797
20130301|2012-12-20 02:00,20,1428.5,1430.25,1428,1430,12115
20130301|2012-12-20 02:30,20,1430,1432.25,1430,1431.5,6968
20130301|2012-12-20 03:00,20,1431.5,1432.5,1430.5,1432,6944
20130301|2012-12-20 03:30,20,1432.25,1432.25,1431.25,1431.5,3138
20130301|2012-12-20 04:00,20,1431.5,1432.5,1431,1432.25,3229
20130301|2012-12-20 04:30,20,1432.5,1433.25,1432.25,1432.25,5485
20130301|2012-12-20 05:00,20,1432.25,1433.75,1432,1433.5,5429
20130301|2012-12-20 05:30,20,1433.5,1434,1433.25,1433.5,6461
20130301|2012-12-20 06:00,20,1433.75,1434.75,1433.5,1434.25,7813
20130301|2012-12-20 06:30,20,1434.25,1434.75,1432.25,1433.25,11639
20130301|2012-12-20 07:00,20,1433,1434.25,1429.25,1430.25,27266
20130301|2012-12-20 07:30,20,1430.5,1433.75,1429.75,1432.75,31792
20130301|2012-12-20 08:00,20,1432.75,1434.5,1431.5,1432,30018
20130301|2012-12-20 08:30,20,1432.25,1433.5,1428.25,1428.5,141701
20130301|2012-12-20 09:00,20,1428.5,1434.75,1428.25,1432,151382
20130301|2012-12-20 09:30,20,1432,1434.75,1431.5,1433.25,63479
20130301|2012-12-20 10:00,20,1433.25,1434.25,1430.25,1430.75,97576
20130301|2012-12-20 10:30,20,1430.75,1433,1430.25,1432.25,75040
20130301|2012-12-20 11:00,20,1432.5,1433,1431,1432,46800
20130301|2012-12-20 11:30,20,1432,1433,1431.25,1433,26339
20130301|2012-12-20 12:00,20,1432.75,1434,1430.5,1433.5,62906
20130301|2012-12-20 12:30,20,1433.25,1437.25,1433,1436.75,65105
20130301|2012-12-20 13:00,20,1436.75,1437.75,1435,1436.5,83141
20130301|2012-12-20 13:30,20,1436.5,1438.25,1436.25,1437.75,46083
20130301|2012-12-20 14:00,20,1437.5,1437.75,1434.75,1435.5,52966
20130301|2012-12-20 14:30,20,1435.5,1439.5,1435,1438.75,147695
20130301|2012-12-20 15:00,20,1439,1441.25,1438.5,1440.75,89189
20130301|2012-12-20 15:30,20,1440.5,1440.75,1439.25,1440.25,7885
20130301|2012-12-20 16:00,20,1440.25,1441,1440,1440.75,2141
20130301|2012-12-20 17:00,21,1441,1441.25,1439.5,1440.25,5046
20130301|2012-12-20 17:30,21,1440.25,1440.5,1439.25,1439.5,2879
20130301|2012-12-20 18:00,21,1439.75,1440,1438.5,1438.75,5545
20130301|2012-12-20 18:30,21,1438.5,1439,1435.75,1436.5,10837
20130301|2012-12-20 19:00,21,1436.5,1436.75,1391.25,1418.25,80521
20130301|2012-12-20 19:30,21,1418.25,1423.5,1417.5,1421.75,27697
20130301|2012-12-20 20:00,21,1421.5,1422,1417.25,1419.75,18528
20130301|2012-12-20 20:30,21,1419.5,1420.75,1415.25,1416.75,16319
20130301|2012-12-20 21:00,21,1416.75,1418.75,1416.5,1417.75,9392
20130301|2012-12-20 21:30,21,1417.75,1419.75,1417.25,1419.25,7251
20130301|2012-12-20 22:00,21,1419.5,1419.5,1416.75,1417.5,9141
20130301|2012-12-20 22:30,21,1417.75,1419,1417.5,1418.5,5906
20130301|2012-12-20 23:00,21,1418.5,1418.75,1417.75,1418.25,4319
20130301|2012-12-20 23:30,21,1418,1418.5,1417.5,1418,4648
20130301|2012-12-21 00:00,21,1417.75,1420.5,1417.5,1420.5,9442
20130301|2012-12-21 00:30,21,1420.5,1420.5,1419.25,1419.75,1884
20130301|2012-12-21 01:00,21,1419.75,1422.75,1419,1422.5,9194
20130301|2012-12-21 01:30,21,1422.25,1423.5,1421.75,1422.25,6738
20130301|2012-12-21 02:00,21,1422,1424.75,1420.75,1423,14135
20130301|2012-12-21 02:30,21,1423,1424,1420.75,1421,11589
20130301|2012-12-21 03:00,21,1420.75,1422,1420.25,1421.25,9053
20130301|2012-12-21 03:30,21,1421.25,1421.75,1419.5,1420,8141
20130301|2012-12-21 04:00,21,1420,1420,1417.5,1417.75,13147
20130301|2012-12-21 04:30,21,1417.75,1420,1416.75,1419.5,13695
20130301|2012-12-21 05:00,21,1419.75,1422.75,1419.5,1420.5,21613
20130301|2012-12-21 05:30,21,1420.25,1422,1420.25,1421.75,8304
20130301|2012-12-21 06:00,21,1422,1423.75,1420.75,1423,15726
20130301|2012-12-21 06:30,21,1422.75,1423,1421.25,1421.75,10082
20130301|2012-12-21 07:00,21,1421.75,1422.75,1418,1418.5,33080
20130301|2012-12-21 07:30,21,1418.5,1421,1417.75,1418.75,36358
20130301|2012-12-21 08:00,21,1418.75,1419.75,1416,1418.75,68672
20130301|2012-12-21 08:30,21,1418.75,1424.5,1417.5,1423.25,227299
20130301|2012-12-21 09:00,21,1423,1428.25,1421.25,1426.5,182762
20130301|2012-12-21 09:30,21,1426.75,1427.25,1423.25,1423.5,112207
20130301|2012-12-21 10:00,21,1423.5,1424.5,1419.75,1421.5,99491
20130301|2012-12-21 10:30,21,1421.5,1421.75,1416.5,1419.75,118368
20130301|2012-12-21 11:00,21,1419.75,1421,1417.5,1417.75,63476
20130301|2012-12-21 11:30,21,1418,1420.5,1416.75,1420,73888
20130301|2012-12-21 12:00,21,1420.25,1421.5,1418,1420,67639
20130301|2012-12-21 12:30,21,1420,1423.75,1419.5,1423.25,71327
20130301|2012-12-21 13:00,21,1423.25,1425,1421.5,1422.25,59777
20130301|2012-12-21 13:30,21,1422.25,1424,1421.75,1422.75,42904
20130301|2012-12-21 14:00,21,1422.75,1424.75,1421.5,1424.75,64640
20130301|2012-12-21 14:30,21,1424.75,1427.5,1422.5,1425.25,195217
20130301|2012-12-21 15:00,21,1425.25,1428,1424.75,1426,117819
20130301|2012-12-21 15:30,21,1426.5,1428.5,1426.5,1427.5,6707
20130301|2012-12-21 16:00,21,1427.75,1428.25,1427,1428,1869
20130301|2012-12-23 17:00,24,1424.25,1424.5,1421.5,1423.75,5126
20130301|2012-12-23 17:30,24,1423.75,1423.75,1421.5,1421.75,2806
20130301|2012-12-23 18:00,24,1421.75,1422,1417.5,1417.75,7937
20130301|2012-12-23 18:30,24,1417.75,1419,1417.75,1418.5,3047
20130301|2012-12-23 19:00,24,1418.25,1419.75,1418.25,1419.25,1287
20130301|2012-12-23 19:30,24,1419.5,1421,1419.25,1419.5,2232
20130301|2012-12-23 20:00,24,1419.75,1421,1419.25,1420.75,2259
20130301|2012-12-23 20:30,24,1420.75,1421,1420.25,1420.25,2185
20130301|2012-12-23 21:00,24,1420.25,1421,1420,1420,1031
20130301|2012-12-23 21:30,24,1420,1420.25,1418.5,1418.5,2011
20130301|2012-12-23 22:00,24,1418.5,1419,1418,1418.25,972
20130301|2012-12-23 22:30,24,1418.25,1418.75,1418,1418.75,1068
20130301|2012-12-23 23:00,24,1418.75,1419,1418.25,1418.75,559
20130301|2012-12-23 23:30,24,1418.75,1419,1418.25,1418.25,643
20130301|2012-12-24 00:00,24,1418.5,1419,1418.25,1418.5,675
20130301|2012-12-24 00:30,24,1418.5,1418.5,1417.75,1418,921
20130301|2012-12-24 01:00,24,1418,1418.25,1417.75,1418,1184
20130301|2012-12-24 01:30,24,1418,1419.25,1417.75,1418.5,732
20130301|2012-12-24 02:00,24,1418.75,1419,1418,1418.25,2215
20130301|2012-12-24 02:30,24,1418,1418.25,1417.5,1417.5,2481
20130301|2012-12-24 03:00,24,1417.75,1418.75,1417.5,1418.75,3451
20130301|2012-12-24 03:30,24,1418.75,1419,1418.5,1419,866
20130301|2012-12-24 04:00,24,1418.75,1419.5,1418.75,1419.25,1173
20130301|2012-12-24 04:30,24,1419.25,1419.75,1419.25,1419.5,652
20130301|2012-12-24 05:00,24,1419.5,1420.5,1419.25,1420.5,2174
20130301|2012-12-24 05:30,24,1420.25,1421.25,1420.25,1421,1524
20130301|2012-12-24 06:00,24,1421,1421.25,1420,1421,1871
20130301|2012-12-24 06:30,24,1421,1421.25,1420.75,1421,1720
20130301|2012-12-24 07:00,24,1421,1422.5,1420.75,1421.75,4900
20130301|2012-12-24 07:30,24,1421.75,1422.75,1421.75,1422.5,3702
20130301|2012-12-24 08:00,24,1422.75,1423.75,1421.5,1421.5,12023
20130301|2012-12-24 08:30,24,1421.5,1422.25,1419.25,1419.5,56717
20130301|2012-12-24 09:00,24,1419.75,1422.25,1419.5,1421.75,30716
20130301|2012-12-24 09:30,24,1421.75,1422.75,1420,1420.25,27146
20130301|2012-12-24 10:00,24,1420.25,1421,1419.5,1420.25,20878
20130301|2012-12-24 10:30,24,1420.25,1421.25,1420,1420.75,20829
20130301|2012-12-24 11:00,24,1420.75,1421.25,1419,1420,14532
20130301|2012-12-24 11:30,24,1420,1422,1419.75,1420.75,38942
20130301|2012-12-24 12:00,24,1420.75,1423,1419,1419,26645
20130301|2012-12-26 05:00,26,1424,1425.5,1420.25,1421.75,6862
20130301|2012-12-26 05:30,26,1422,1422.5,1421.5,1422,1907
20130301|2012-12-26 06:00,26,1422,1422,1421.75,1421.75,769
20130301|2012-12-26 06:30,26,1422,1423.5,1421.75,1423,2078
20130301|2012-12-26 07:00,26,1423,1423.75,1422.5,1422.5,3702
20130301|2012-12-26 07:30,26,1422.5,1423,1421.5,1422.25,4306
20130301|2012-12-26 08:00,26,1422,1424.75,1421.75,1423.5,11839
20130301|2012-12-26 08:30,26,1423.75,1424.5,1422,1422.5,46404
20130301|2012-12-26 09:00,26,1422.75,1423.75,1420.5,1421.5,35697
20130301|2012-12-26 09:30,26,1421.25,1421.5,1417.5,1417.5,33680
20130301|2012-12-26 10:00,26,1417.75,1418,1412.5,1412.5,69143
20130301|2012-12-26 10:30,26,1412.5,1414.25,1410.75,1414,48049
20130301|2012-12-26 11:00,26,1414,1414.75,1412.25,1413.25,33715
20130301|2012-12-26 11:30,26,1413.25,1415.75,1412.25,1415,32596
20130301|2012-12-26 12:00,26,1415,1415.25,1413.5,1415.25,19732
20130301|2012-12-26 12:30,26,1415,1415.5,1413.75,1414.25,24814
20130301|2012-12-26 13:00,26,1414.25,1417,1414.25,1415.5,28623
20130301|2012-12-26 13:30,26,1415.75,1419.5,1415,1418.5,40200
20130301|2012-12-26 14:00,26,1418.5,1418.75,1416.25,1417.25,27281
20130301|2012-12-26 14:30,26,1417.5,1417.5,1414.5,1415,56985
20130301|2012-12-26 15:00,26,1415,1415,1413,1413.5,34889
20130301|2012-12-26 15:30,26,1412.75,1413.5,1412.5,1413.5,2907
20130301|2012-12-26 16:00,26,1413.5,1413.5,1413,1413,820
20130301|2012-12-26 17:00,27,1413.25,1413.75,1412.5,1413.75,1668
20130301|2012-12-26 17:30,27,1413.75,1414,1413.25,1413.75,949
20130301|2012-12-26 18:00,27,1413.5,1414.25,1413,1413.5,1973
20130301|2012-12-26 18:30,27,1413.75,1414.25,1413.25,1414,1212
20130301|2012-12-26 19:00,27,1414,1415.5,1413.75,1414.5,1935
20130301|2012-12-26 19:30,27,1414.25,1415,1413.5,1413.75,1893
20130301|2012-12-26 20:00,27,1413.75,1414.25,1412.5,1413.25,1849
20130301|2012-12-26 20:30,27,1413.25,1413.5,1412.5,1413,576
20130301|2012-12-26 21:00,27,1413.25,1413.5,1412.75,1413.25,891
20130301|2012-12-26 21:30,27,1413.25,1413.5,1412.75,1413,1218
20130301|2012-12-26 22:00,27,1413,1413,1411,1412.5,4264
20130301|2012-12-26 22:30,27,1412.25,1413.75,1411.5,1413.75,1260
20130301|2012-12-26 23:00,27,1413.75,1414.5,1413,1414,2199
20130301|2012-12-26 23:30,27,1414,1414.5,1414,1414,880
20130301|2012-12-27 00:00,27,1414.25,1414.5,1413.75,1414,618
20130301|2012-12-27 00:30,27,1414,1414.25,1413.75,1414,312
20130301|2012-12-27 01:00,27,1413.75,1414.75,1413.75,1414.5,1628
20130301|2012-12-27 01:30,27,1414.5,1415,1413.5,1413.75,2103
20130301|2012-12-27 02:00,27,1413.75,1413.75,1411.25,1412,10572
20130301|2012-12-27 02:30,27,1412.25,1414,1411.75,1413.75,4807
20130301|2012-12-27 03:00,27,1413.75,1414.25,1413.25,1414.25,3511
20130301|2012-12-27 03:30,27,1414,1414.5,1413.5,1414.25,4356
20130301|2012-12-27 04:00,27,1414.5,1414.75,1414,1414,3027
20130301|2012-12-27 04:30,27,1414,1414.25,1412.75,1414,3433
20130301|2012-12-27 05:00,27,1414,1415.75,1414,1415.25,3871
20130301|2012-12-27 05:30,27,1415.25,1417,1414.5,1416.75,6193
20130301|2012-12-27 06:00,27,1416.75,1418.25,1416.75,1417.75,5040
20130301|2012-12-27 06:30,27,1417.5,1418,1416.25,1416.25,2994
20130301|2012-12-27 07:00,27,1416.5,1417,1415.75,1416.5,7657
20130301|2012-12-27 07:30,27,1416.75,1416.75,1415,1416.25,10247
20130301|2012-12-27 08:00,27,1416,1416.25,1414.75,1415.5,10461
20130301|2012-12-27 08:30,27,1415.5,1418.5,1413.5,1414.5,90685
20130301|2012-12-27 09:00,27,1414.75,1414.75,1403.5,1405.25,183663
20130301|2012-12-27 09:30,27,1405,1407.5,1403.5,1405.75,97071
20130301|2012-12-27 10:00,27,1405.75,1407.25,1401.75,1403.5,102767
20130301|2012-12-27 10:30,27,1403.5,1405.75,1401.75,1402.75,59145
20130301|2012-12-27 11:00,27,1402.75,1403,1399,1399.75,79308
20130301|2012-12-27 11:30,27,1399.75,1400.75,1396,1400.5,97372
20130301|2012-12-27 12:00,27,1400.75,1403.5,1398.75,1399.25,76178
20130301|2012-12-27 12:30,27,1399.25,1400.75,1398.5,1399.25,51089
20130301|2012-12-27 13:00,27,1399.5,1400.75,1397.75,1398.5,50063
20130301|2012-12-27 13:30,27,1398.75,1408,1397.5,1406.75,123894
20130301|2012-12-27 14:00,27,1407,1412.5,1405.5,1410.5,99575
20130301|2012-12-27 14:30,27,1410.5,1416.5,1410.25,1413,141594
20130301|2012-12-27 15:00,27,1413.25,1413.75,1409.75,1410.5,49139
20130301|2012-12-27 15:30,27,1411.5,1414.5,1411.25,1414.5,7773
20130301|2012-12-27 16:00,27,1414.25,1414.75,1413.5,1413.75,1575
20130301|2012-12-27 17:00,28,1413.25,1416.75,1413.25,1416.25,4323
20130301|2012-12-27 17:30,28,1416.5,1416.75,1414.25,1414.75,3953
20130301|2012-12-27 18:00,28,1414.5,1414.75,1413.25,1413.5,2826
20130301|2012-12-27 18:30,28,1413.5,1414.5,1413,1414,2423
20130301|2012-12-27 19:00,28,1414,1414,1410.75,1411.5,3176
20130301|2012-12-27 19:30,28,1411.25,1412,1410.25,1411.5,3569
20130301|2012-12-27 20:00,28,1411.5,1412.25,1411.25,1411.75,1233
20130301|2012-12-27 20:30,28,1411.75,1413.25,1411.5,1413,1649
20130301|2012-12-27 21:00,28,1412.75,1413.5,1412.5,1413.25,723
20130301|2012-12-27 21:30,28,1413.25,1413.25,1412,1412.25,616
20130301|2012-12-27 22:00,28,1412.5,1412.75,1411.75,1411.75,942
20130301|2012-12-27 22:30,28,1411.75,1412.25,1411.25,1412.25,2061
20130301|2012-12-27 23:00,28,1412,1412.25,1409.75,1410.75,3680
20130301|2012-12-27 23:30,28,1410.75,1411.5,1410.75,1410.75,1257
20130301|2012-12-28 00:00,28,1410.75,1411,1409.5,1410.25,2330
20130301|2012-12-28 00:30,28,1410.5,1410.75,1409.25,1409.25,1045
20130301|2012-12-28 01:00,28,1409.5,1411,1408.75,1409.75,3024
20130301|2012-12-28 01:30,28,1409.75,1411.5,1409.5,1411,2598
20130301|2012-12-28 02:00,28,1410.75,1413.75,1410.5,1412.25,9818
20130301|2012-12-28 02:30,28,1412.25,1413.25,1412,1412,4898
20130301|2012-12-28 03:00,28,1412.25,1412.25,1410.25,1410.5,5575
20130301|2012-12-28 03:30,28,1410.25,1411,1408.25,1408.5,6508
20130301|2012-12-28 04:00,28,1408.75,1409.75,1407.75,1408.25,6688
20130301|2012-12-28 04:30,28,1408.5,1408.75,1407.25,1407.75,5347
20130301|2012-12-28 05:00,28,1407.75,1408.5,1405.5,1406,9138
20130301|2012-12-28 05:30,28,1405.75,1406.5,1405.5,1406,6360
20130301|2012-12-28 06:00,28,1406,1406.25,1404,1405,9286
20130301|2012-12-28 06:30,28,1405.25,1405.75,1402,1402.75,13135
20130301|2012-12-28 07:00,28,1403,1403,1400,1402,17534
20130301|2012-12-28 07:30,28,1402,1404,1402,1402.75,13217
20130301|2012-12-28 08:00,28,1402.5,1403.75,1400.75,1403.25,19077
20130301|2012-12-28 08:30,28,1403.25,1406,1401.75,1404,84662
20130301|2012-12-28 09:00,28,1403.75,1406.5,1400.5,1404,86377
20130301|2012-12-28 09:30,28,1403.75,1411.25,1403.25,1407.5,108486
20130301|2012-12-28 10:00,28,1407.5,1408.75,1405.25,1405.5,50093
20130301|2012-12-28 10:30,28,1405.25,1406.75,1404.25,1406,31173
20130301|2012-12-28 11:00,28,1406.25,1408.5,1405.75,1407.5,30723
20130301|2012-12-28 11:30,28,1407.5,1408.25,1405.75,1406.25,20348
20130301|2012-12-28 12:00,28,1406,1407.5,1406,1406.5,19403
20130301|2012-12-28 12:30,28,1406.25,1407.5,1404.75,1405.5,24609
20130301|2012-12-28 13:00,28,1405.25,1405.75,1403.25,1404,32198
20130301|2012-12-28 13:30,28,1404,1404.75,1402.75,1403.25,20866
20130301|2012-12-28 14:00,28,1403.5,1405.75,1402.25,1404.25,38100
20130301|2012-12-28 14:30,28,1404.25,1405.5,1395.75,1396,169884
20130301|2012-12-28 15:00,28,1396.25,1396.5,1382.25,1382.5,126340
20130301|2012-12-28 15:30,28,1385,1387.75,1384.25,1384.75,23018
20130301|2012-12-28 16:00,28,1384.75,1389.5,1384.75,1386.5,7560
20130301|2012-12-30 17:00,31,1388.25,1392.25,1383.5,1389.5,27396
20130301|2012-12-30 17:30,31,1389.5,1391.25,1388.75,1389.75,5256
20130301|2012-12-30 18:00,31,1389.75,1389.75,1388.25,1388.5,3554
20130301|2012-12-30 18:30,31,1388.5,1389.5,1387.75,1388.25,2937
20130301|2012-12-30 19:00,31,1388,1389.25,1388,1388.5,1785
20130301|2012-12-30 19:30,31,1388.5,1389.75,1387.75,1389.5,4075
20130301|2012-12-30 20:00,31,1389.25,1389.25,1387.75,1388,1390
20130301|2012-12-30 20:30,31,1388,1389.25,1386.5,1389,2703
20130301|2012-12-30 21:00,31,1389,1390.5,1388.5,1390,3116
20130301|2012-12-30 21:30,31,1390.25,1390.5,1389.25,1389.25,1243
20130301|2012-12-30 22:00,31,1389,1390.25,1388,1388,1754
20130301|2012-12-30 22:30,31,1388,1388.25,1387.25,1387.5,1097
20130301|2012-12-30 23:00,31,1387.5,1387.75,1386.5,1387.25,836
20130301|2012-12-30 23:30,31,1387.5,1388,1387,1387.5,454
20130301|2012-12-31 00:00,31,1387.5,1388.75,1387,1388.75,578
20130301|2012-12-31 00:30,31,1388.75,1389.25,1388.25,1388.75,995
20130301|2012-12-31 01:00,31,1389,1389.25,1388.5,1389,975
20130301|2012-12-31 01:30,31,1389,1389.5,1388.75,1389,694
20130301|2012-12-31 02:00,31,1389,1390.5,1389,1389.75,3280
20130301|2012-12-31 02:30,31,1390,1391.25,1389.5,1391.25,3813
20130301|2012-12-31 03:00,31,1391,1391.25,1389.5,1390.5,2139
20130301|2012-12-31 03:30,31,1390.75,1390.75,1388,1388.25,2044
20130301|2012-12-31 04:00,31,1388,1388.5,1387.5,1388,1703
20130301|2012-12-31 04:30,31,1388,1389,1387.25,1389,1449
20130301|2012-12-31 05:00,31,1388.75,1390.25,1388,1390.25,3157
20130301|2012-12-31 05:30,31,1390,1390.25,1389.25,1389.75,1794
20130301|2012-12-31 06:00,31,1389.75,1389.75,1386,1386,3388
20130301|2012-12-31 06:30,31,1386.25,1388.75,1384.5,1388.75,9220
20130301|2012-12-31 07:00,31,1388.75,1390.75,1388,1390.25,9638
20130301|2012-12-31 07:30,31,1390.25,1397.5,1390,1395.75,38184
20130301|2012-12-31 08:00,31,1395.5,1396.5,1392.75,1393.5,22924
20130301|2012-12-31 08:30,31,1393.25,1402.5,1392.25,1401,120368
20130301|2012-12-31 09:00,31,1401.25,1404,1398.5,1400.75,91173
20130301|2012-12-31 09:30,31,1401,1404.25,1398.5,1399.5,68378
20130301|2012-12-31 10:00,31,1399.75,1404.25,1399.25,1399.75,64343
20130301|2012-12-31 10:30,31,1400,1401.75,1399.75,1400.5,49815
20130301|2012-12-31 11:00,31,1400.5,1401.5,1400,1401.25,23495
20130301|2012-12-31 11:30,31,1401.5,1411.5,1401.25,1406.5,111218
20130301|2012-12-31 12:00,31,1406.5,1410.25,1403.25,1408,76591
20130301|2012-12-31 12:30,31,1408.25,1413.25,1403.25,1406.25,98222
20130301|2012-12-31 13:00,31,1406.5,1410.5,1405.5,1410.25,42034
20130301|2012-12-31 13:30,31,1410.5,1418.5,1409.5,1417.25,91988
20130301|2012-12-31 14:00,31,1417.5,1420,1411,1412.75,90142
20130301|2012-12-31 14:30,31,1413,1423,1412.75,1421.5,199602
20130301|2012-12-31 15:00,31,1421.75,1425.75,1420.25,1424.5,120437
20130301|2012-12-31 15:30,31,1423,1423.25,1421.75,1423,7151
20130301|2012-12-31 16:00,31,1423.25,1424,1422.25,1423.75,2343
20130301|2013-01-02 05:00,2,1443,1448.25,1438.25,1441.25,105084
20130301|2013-01-02 05:30,2,1441.5,1443.5,1440.75,1442,21971
20130301|2013-01-02 06:00,2,1442,1443.25,1441.25,1443,17548
20130301|2013-01-02 06:30,2,1442.75,1447,1442.75,1444.75,33501
20130301|2013-01-02 07:00,2,1444.75,1447,1444,1446.25,33498
20130301|2013-01-02 07:30,2,1446.5,1448.25,1446,1446.5,39171
20130301|2013-01-02 08:00,2,1446.5,1448.5,1444.5,1448,46461
20130301|2013-01-02 08:30,2,1448.25,1452.75,1446,1451.5,309991
20130301|2013-01-02 09:00,2,1451.75,1452.75,1448.5,1449.5,172904
20130301|2013-01-02 09:30,2,1449.75,1450,1446.5,1447.5,139061
20130301|2013-01-02 10:00,2,1447.5,1448.5,1445,1446.75,112072
20130301|2013-01-02 10:30,2,1446.75,1447,1444,1444.5,64560
20130301|2013-01-02 11:00,2,1444.75,1447.25,1444,1446,67146
20130301|2013-01-02 11:30,2,1445.75,1446.25,1444.25,1445,42946
20130301|2013-01-02 12:00,2,1444.75,1446.75,1444.75,1446.25,43112
20130301|2013-01-02 12:30,2,1446,1446.75,1444.75,1445.5,40697
20130301|2013-01-02 13:00,2,1445.75,1448,1445,1447.5,67866
20130301|2013-01-02 13:30,2,1447.5,1447.5,1445.5,1447.5,42305
20130301|2013-01-02 14:00,2,1447.5,1450.5,1447.25,1449.75,72574
20130301|2013-01-02 14:30,2,1449.5,1458,1449.25,1457.5,240590
20130301|2013-01-02 15:00,2,1457.5,1458,1456.25,1456.75,152623
20130301|2013-01-02 15:30,2,1456.5,1458,1456,1457.25,11354
20130301|2013-01-02 16:00,2,1457.25,1457.75,1456,1456.5,2478
20130301|2013-01-02 17:00,3,1456,1456.25,1454.25,1454.5,5529
20130301|2013-01-02 17:30,3,1454.5,1454.75,1454,1454.25,2092
20130301|2013-01-02 18:00,3,1454.25,1454.75,1453.75,1454.5,3536
20130301|2013-01-02 18:30,3,1454.5,1454.5,1453.75,1454,1723
20130301|2013-01-02 19:00,3,1454,1454.25,1453.5,1453.5,2849
20130301|2013-01-02 19:30,3,1453.5,1454.25,1453,1454,3165
20130301|2013-01-02 20:00,3,1454,1454.25,1453.75,1454,1160
20130301|2013-01-02 20:30,3,1454,1454.25,1453.25,1453.5,2103
20130301|2013-01-02 21:00,3,1453.25,1453.75,1453,1453.5,1550
20130301|2013-01-02 21:30,3,1453.5,1453.75,1452.75,1453.75,2403
20130301|2013-01-02 22:00,3,1453.5,1453.75,1452.5,1453,2220
20130301|2013-01-02 22:30,3,1453,1453.25,1452.5,1453,1677
20130301|2013-01-02 23:00,3,1453,1453,1452.75,1453,1134
20130301|2013-01-02 23:30,3,1452.75,1453,1452.25,1452.25,1101
20130301|2013-01-03 00:00,3,1452.25,1453,1452.25,1452.75,1144
20130301|2013-01-03 00:30,3,1452.75,1453.5,1452.5,1453,2016
20130301|2013-01-03 01:00,3,1453,1453.25,1452.5,1452.5,2764
20130301|2013-01-03 01:30,3,1452.75,1453,1452.25,1452.75,3569
20130301|2013-01-03 02:00,3,1452.75,1454.75,1452.5,1453.25,13550
20130301|2013-01-03 02:30,3,1453,1454.5,1453,1454,4100
20130301|2013-01-03 03:00,3,1454.25,1454.75,1453.25,1453.25,5986
20130301|2013-01-03 03:30,3,1453.25,1454.25,1452.75,1453.75,5610
20130301|2013-01-03 04:00,3,1453.75,1454.25,1452.75,1453.75,7375
20130301|2013-01-03 04:30,3,1453.75,1454.25,1453.25,1453.25,6342
20130301|2013-01-03 05:00,3,1453.25,1453.75,1453,1453.5,5388
20130301|2013-01-03 05:30,3,1453.5,1453.75,1452.5,1452.5,5171
20130301|2013-01-03 06:00,3,1452.75,1453.25,1452.25,1453,8834
20130301|2013-01-03 06:30,3,1453,1453.25,1452.5,1453,6291
20130301|2013-01-03 07:00,3,1453,1457,1452.25,1456.75,38530
20130301|2013-01-03 07:30,3,1456.75,1457,1454.25,1456,30434
20130301|2013-01-03 08:00,3,1455.75,1456.75,1455.25,1456.75,16875
20130301|2013-01-03 08:30,3,1456.5,1456.75,1452.75,1454.5,149498
20130301|2013-01-03 09:00,3,1454.75,1456.75,1454.5,1456,89225
20130301|2013-01-03 09:30,3,1456,1457.5,1455,1456,89429
20130301|2013-01-03 10:00,3,1455.75,1459,1455.5,1458,107202
20130301|2013-01-03 10:30,3,1458.25,1459.75,1458,1458.5,59603
20130301|2013-01-03 11:00,3,1458.5,1460,1458.25,1459.25,47257
20130301|2013-01-03 11:30,3,1459.25,1459.5,1457.5,1459,45819
20130301|2013-01-03 12:00,3,1458.75,1459.75,1457.75,1459.75,33279
20130301|2013-01-03 12:30,3,1459.5,1460.5,1459.25,1460,39842
20130301|2013-01-03 13:00,3,1460,1460,1454,1455,159060
20130301|2013-01-03 13:30,3,1455,1456.25,1453,1455.5,89221
20130301|2013-01-03 14:00,3,1455.25,1456,1451.25,1452.5,104313
20130301|2013-01-03 14:30,3,1452.25,1454.75,1450,1454.5,220085
20130301|2013-01-03 15:00,3,1454.25,1454.5,1451.75,1453.25,94134
20130301|2013-01-03 15:30,3,1453.25,1454.75,1453.25,1454.25,7102
20130301|2013-01-03 16:00,3,1454.25,1455,1454,1454.25,1596
20130301|2013-01-03 17:00,4,1454,1454.5,1453.75,1454,2545
20130301|2013-01-03 17:30,4,1454,1454,1452.75,1453,2437
20130301|2013-01-03 18:00,4,1453,1453.5,1452.75,1453.25,4237
20130301|2013-01-03 18:30,4,1453.25,1455.5,1453.25,1454.25,6056
20130301|2013-01-03 19:00,4,1454.25,1454.75,1453.25,1453.75,4047
20130301|2013-01-03 19:30,4,1453.75,1454.75,1453.25,1454.25,4327
20130301|2013-01-03 20:00,4,1454.25,1454.5,1453,1453.25,3279
20130301|2013-01-03 20:30,4,1453.5,1453.5,1453,1453,1041
20130301|2013-01-03 21:00,4,1453,1453.25,1452,1452.5,3192
20130301|2013-01-03 21:30,4,1452.75,1452.75,1452,1452.5,1694
20130301|2013-01-03 22:00,4,1452.25,1452.5,1451.75,1452,1741
20130301|2013-01-03 22:30,4,1452.25,1452.25,1451.5,1451.75,2036
20130301|2013-01-03 23:00,4,1451.75,1453,1451.5,1453,2987
20130301|2013-01-03 23:30,4,1452.75,1453.5,1452.5,1453.25,2157
20130301|2013-01-04 00:00,4,1453.25,1453.25,1452.5,1452.5,1335
20130301|2013-01-04 00:30,4,1452.75,1453,1452.25,1452.75,1176
20130301|2013-01-04 01:00,4,1452.5,1453,1452.25,1452.75,2476
20130301|2013-01-04 01:30,4,1452.75,1454.5,1452.5,1454,5829
20130301|2013-01-04 02:00,4,1453.75,1455,1453,1454.25,10038
20130301|2013-01-04 02:30,4,1454.25,1456.5,1454.25,1455.5,8619
20130301|2013-01-04 03:00,4,1455.5,1456,1455,1455.5,6366
20130301|2013-01-04 03:30,4,1455.5,1455.75,1453.5,1454,7544
20130301|2013-01-04 04:00,4,1454,1454.25,1453,1453.5,8245
20130301|2013-01-04 04:30,4,1453.5,1454.25,1453.25,1454,4304
20130301|2013-01-04 05:00,4,1453.75,1454.25,1453,1453.5,5227
20130301|2013-01-04 05:30,4,1453.75,1454,1453,1453.75,7581
20130301|2013-01-04 06:00,4,1453.75,1454.75,1453.5,1454.5,6598
20130301|2013-01-04 06:30,4,1454.25,1454.75,1453.25,1453.5,10287
20130301|2013-01-04 07:00,4,1453.5,1456.25,1453,1455.5,25987
20130301|2013-01-04 07:30,4,1455.5,1457.5,1451.25,1456.5,96499
20130301|2013-01-04 08:00,4,1456.5,1457.75,1455.75,1456.25,36268
20130301|2013-01-04 08:30,4,1456.5,1458.25,1453.25,1457.75,136345
20130301|2013-01-04 09:00,4,1458.75,1459,1454.75,1457.5,129347
20130301|2013-01-04 09:30,4,1457.5,1457.75,1454,1455.25,105749
20130301|2013-01-04 10:00,4,1455,1457.5,1455,1456.5,76139
20130301|2013-01-04 10:30,4,1456.75,1459.5,1456.25,1457.5,108349
20130301|2013-01-04 11:00,4,1457.5,1459,1457.5,1458.75,30866
20130301|2013-01-04 11:30,4,1458.75,1459.25,1457.5,1458,32439
20130301|2013-01-04 12:00,4,1458,1459,1457.25,1458.75,29619
20130301|2013-01-04 12:30,4,1458.5,1459.75,1457.75,1458.75,44910
20130301|2013-01-04 13:00,4,1458.75,1459.75,1458.25,1459.5,55682
20130301|2013-01-04 13:30,4,1459.25,1460,1458.25,1460,50572
20130301|2013-01-04 14:00,4,1460,1463,1459.25,1462.5,104604
20130301|2013-01-04 14:30,4,1462.25,1462.75,1460.25,1460.75,145742
20130301|2013-01-04 15:00,4,1460.75,1461,1457.5,1458.75,99793
20130301|2013-01-04 15:30,4,1458.5,1460.25,1458.25,1459.25,5322
20130301|2013-01-04 16:00,4,1459.25,1459.75,1458.75,1459.75,1614
20130301|2013-01-06 17:00,7,1460.25,1460.75,1458.25,1459,6453
20130301|2013-01-06 17:30,7,1459,1459.25,1458.75,1459,704
20130301|2013-01-06 18:00,7,1459,1459,1457.75,1458.25,3091
20130301|2013-01-06 18:30,7,1458.5,1459,1457.75,1458.5,2545
20130301|2013-01-06 19:00,7,1458.25,1459.25,1457.75,1457.75,2920
20130301|2013-01-06 19:30,7,1458,1458.5,1457.75,1458,1853
20130301|2013-01-06 20:00,7,1458,1458.75,1458,1458,896
20130301|2013-01-06 20:30,7,1458,1458.5,1457.25,1457.5,2170
20130301|2013-01-06 21:00,7,1457.25,1458,1456.75,1456.75,3055
20130301|2013-01-06 21:30,7,1456.75,1457.25,1456,1456.25,2677
20130301|2013-01-06 22:00,7,1456,1457,1455.75,1456,2322
20130301|2013-01-06 22:30,7,1456.25,1456.75,1455.75,1456,1624
20130301|2013-01-06 23:00,7,1456.25,1456.25,1454.75,1455,2806
20130301|2013-01-06 23:30,7,1455,1455.75,1454.75,1455.25,1702
20130301|2013-01-07 00:00,7,1455.25,1456,1455.25,1455.75,1746
20130301|2013-01-07 00:30,7,1455.75,1456.75,1455.5,1456.75,2313
20130301|2013-01-07 01:00,7,1456.75,1457.75,1456.5,1457.5,2803
20130301|2013-01-07 01:30,7,1457.75,1458,1456.25,1456.5,3272
20130301|2013-01-07 02:00,7,1456.5,1457.25,1455.5,1457,9253
20130301|2013-01-07 02:30,7,1457.25,1457.75,1456,1456,6652
20130301|2013-01-07 03:00,7,1456.25,1456.25,1455.5,1455.75,8129
20130301|2013-01-07 03:30,7,1456,1456.75,1455.75,1456.25,7876
20130301|2013-01-07 04:00,7,1456.5,1456.75,1455.75,1456.5,6280
20130301|2013-01-07 04:30,7,1456.5,1456.75,1456,1456.5,6516
20130301|2013-01-07 05:00,7,1456.25,1456.75,1455.75,1455.75,7905
20130301|2013-01-07 05:30,7,1456,1456,1455.25,1455.75,3585
20130301|2013-01-07 06:00,7,1455.75,1457,1455.5,1456.5,8559
20130301|2013-01-07 06:30,7,1456.5,1457,1455.75,1456.25,9820
20130301|2013-01-07 07:00,7,1456.25,1457,1455.75,1456.25,10186
20130301|2013-01-07 07:30,7,1456,1456.25,1455,1455.25,15299
20130301|2013-01-07 08:00,7,1455,1455.5,1454,1455,22748
20130301|2013-01-07 08:30,7,1455,1455.5,1452.5,1454,152922
20130301|2013-01-07 09:00,7,1454.25,1455.75,1453.75,1455.25,77188
20130301|2013-01-07 09:30,7,1455.5,1456.25,1454.5,1454.5,63014
20130301|2013-01-07 10:00,7,1454.75,1455.5,1454,1454.75,63272
20130301|2013-01-07 10:30,7,1455,1455.5,1451.75,1452,95621
20130301|2013-01-07 11:00,7,1452,1452.75,1450.75,1451.5,66556
20130301|2013-01-07 11:30,7,1451.75,1452.75,1451.25,1451.75,48743
20130301|2013-01-07 12:00,7,1452,1453.5,1451.75,1453,34438
20130301|2013-01-07 12:30,7,1453,1453.25,1451.25,1452.5,33046
20130301|2013-01-07 13:00,7,1452.25,1454.5,1452.25,1454.5,57182
20130301|2013-01-07 13:30,7,1454.25,1455.25,1454,1455.25,56181
20130301|2013-01-07 14:00,7,1455.25,1457.5,1454.5,1457,57420
20130301|2013-01-07 14:30,7,1456.75,1457.75,1455.25,1456.25,99058
20130301|2013-01-07 15:00,7,1456.25,1457.5,1455.25,1455.75,65286
20130301|2013-01-07 15:30,7,1455.75,1456.75,1455.5,1456.5,4971
20130301|2013-01-07 16:00,7,1456.5,1457,1456.25,1456.75,925
20130301|2013-01-07 17:00,8,1456.75,1456.75,1456,1456.25,2224
20130301|2013-01-07 17:30,8,1456.25,1456.25,1455.5,1455.75,1094
20130301|2013-01-07 18:00,8,1455.5,1456,1455,1455.75,3232
20130301|2013-01-07 18:30,8,1455.5,1456.75,1455.25,1456.75,2074
20130301|2013-01-07 19:00,8,1456.5,1457,1455.75,1456.25,2987
20130301|2013-01-07 19:30,8,1456.25,1456.5,1455.5,1455.5,1653
20130301|2013-01-07 20:00,8,1455.75,1456.75,1455.5,1456.5,2554
20130301|2013-01-07 20:30,8,1456.5,1456.75,1455.75,1456.25,1434
20130301|2013-01-07 21:00,8,1456.25,1456.5,1455.75,1456,706
20130301|2013-01-07 21:30,8,1455.75,1455.75,1454.75,1455.25,2993
20130301|2013-01-07 22:00,8,1455.25,1455.25,1454.5,1455,2250
20130301|2013-01-07 22:30,8,1455,1455.25,1454.25,1455,1772
20130301|2013-01-07 23:00,8,1455,1455.25,1454.25,1454.5,2448
20130301|2013-01-07 23:30,8,1454.75,1455,1454,1454.25,1817
20130301|2013-01-08 00:00,8,1454,1454.5,1453.25,1453.25,2864
20130301|2013-01-08 00:30,8,1453.25,1453.75,1451.75,1452,5590
20130301|2013-01-08 01:00,8,1452,1452.75,1451.5,1451.75,4145
20130301|2013-01-08 01:30,8,1451.75,1452.25,1450.75,1451.5,5234
20130301|2013-01-08 02:00,8,1451.5,1452.5,1451,1451.5,11317
20130301|2013-01-08 02:30,8,1451.75,1453.75,1451.5,1452.25,11519
20130301|2013-01-08 03:00,8,1452.25,1453.25,1452,1453,7998
20130301|2013-01-08 03:30,8,1453,1453.5,1452.5,1453,7313
20130301|2013-01-08 04:00,8,1453.25,1453.5,1452.5,1453.25,7023
20130301|2013-01-08 04:30,8,1453.25,1455.25,1453.25,1455,7525
20130301|2013-01-08 05:00,8,1455,1455.25,1454.25,1454.75,7142
20130301|2013-01-08 05:30,8,1454.75,1456.5,1454.75,1456,7899
20130301|2013-01-08 06:00,8,1455.75,1456.25,1455,1455,9965
20130301|2013-01-08 06:30,8,1455,1455.5,1453.5,1454.5,12446
20130301|2013-01-08 07:00,8,1454.25,1454.5,1453.5,1454,12706
20130301|2013-01-08 07:30,8,1454,1455,1452.25,1453,19036
20130301|2013-01-08 08:00,8,1453.25,1454,1452,1453.75,27802
20130301|2013-01-08 08:30,8,1453.5,1455.75,1451.5,1451.5,151320
20130301|2013-01-08 09:00,8,1451.75,1452.5,1448.5,1450,145108
20130301|2013-01-08 09:30,8,1450,1450.25,1447.25,1447.75,106164
20130301|2013-01-08 10:00,8,1448,1448.5,1446,1447.5,100575
20130301|2013-01-08 10:30,8,1447.5,1449.5,1447,1449,71683
20130301|2013-01-08 11:00,8,1449,1450,1448.5,1449,53677
20130301|2013-01-08 11:30,8,1448.75,1449.25,1447.25,1447.75,49002
20130301|2013-01-08 12:00,8,1447.75,1450,1447.5,1449.5,34045
20130301|2013-01-08 12:30,8,1449.5,1450.5,1449,1450.25,41722
20130301|2013-01-08 13:00,8,1450.25,1451.5,1449.5,1450,41097
20130301|2013-01-08 13:30,8,1450.25,1450.75,1448.5,1449.25,25817
20130301|2013-01-08 14:00,8,1449.5,1452.75,1449.25,1452.25,59171
20130301|2013-01-08 14:30,8,1452.25,1452.5,1449,1451.75,149205
20130301|2013-01-08 15:00,8,1451.75,1453.25,1451.5,1452.5,75957
20130301|2013-01-08 15:30,8,1452.25,1452.5,1451,1451.5,5124
20130301|2013-01-08 16:00,8,1451.25,1451.75,1451.25,1451.5,804
20130301|2013-01-08 17:00,9,1451.5,1452.75,1451.25,1452.5,2224
20130301|2013-01-08 17:30,9,1452.75,1452.75,1452.25,1452.75,948
20130301|2013-01-08 18:00,9,1452.5,1454.75,1452.5,1454.25,5574
20130301|2013-01-08 18:30,9,1454,1454,1452,1453,5445
20130301|2013-01-08 19:00,9,1453,1454.25,1453,1453.75,2686
20130301|2013-01-08 19:30,9,1453.75,1455,1453.75,1454.75,2638
20130301|2013-01-08 20:00,9,1454.75,1456.75,1454.25,1454.25,8951
20130301|2013-01-08 20:30,9,1454.25,1454.75,1454,1454.25,2319
20130301|2013-01-08 21:00,9,1454.25,1454.5,1453,1453,3217
20130301|2013-01-08 21:30,9,1453,1454.75,1452.75,1454.25,2870
20130301|2013-01-08 22:00,9,1454.25,1454.25,1453,1453.25,1713
20130301|2013-01-08 22:30,9,1453.25,1453.5,1452.25,1453,3124
20130301|2013-01-08 23:00,9,1453.25,1454,1452.25,1454,1847
20130301|2013-01-08 23:30,9,1454,1454,1452.75,1453.25,1790
20130301|2013-01-09 00:00,9,1453.25,1453.75,1452.75,1453.25,1866
20130301|2013-01-09 00:30,9,1453.25,1454,1453,1453.25,1053
20130301|2013-01-09 01:00,9,1453.5,1454,1453,1453.75,1493
20130301|2013-01-09 01:30,9,1453.75,1454.75,1453.5,1454,3067
20130301|2013-01-09 02:00,9,1453.75,1455.75,1453.5,1455,8897
20130301|2013-01-09 02:30,9,1455,1455.25,1454.25,1454.5,6406
20130301|2013-01-09 03:00,9,1454.25,1454.75,1453,1453,4896
20130301|2013-01-09 03:30,9,1453,1453.5,1452,1452.25,10049
20130301|2013-01-09 04:00,9,1452,1453.5,1452,1453.25,7863
20130301|2013-01-09 04:30,9,1453.25,1453.25,1452.25,1452.5,11487
20130301|2013-01-09 05:00,9,1452.5,1453,1451.75,1452.5,9292
20130301|2013-01-09 05:30,9,1452.5,1453,1452,1452.5,10231
20130301|2013-01-09 06:00,9,1452.5,1453.75,1452,1453.5,10640
20130301|2013-01-09 06:30,9,1453.75,1455,1453.5,1454.75,13367
20130301|2013-01-09 07:00,9,1454.75,1455,1453.5,1453.75,13146
20130301|2013-01-09 07:30,9,1453.75,1455.25,1453.5,1455,16812
20130301|2013-01-09 08:00,9,1455,1456,1454.5,1454.75,26383
20130301|2013-01-09 08:30,9,1455,1458.5,1454.25,1458,140528
20130301|2013-01-09 09:00,9,1458,1459.5,1457,1458.75,103191
20130301|2013-01-09 09:30,9,1458.75,1459,1456.25,1457.25,69002
20130301|2013-01-09 10:00,9,1457.5,1458,1456.5,1457.75,47231
20130301|2013-01-09 10:30,9,1457.75,1458.75,1456.25,1457.25,70783
20130301|2013-01-09 11:00,9,1457,1458,1456.5,1456.75,47143
20130301|2013-01-09 11:30,9,1456.75,1457.25,1453.5,1455.25,76902
20130301|2013-01-09 12:00,9,1455.25,1455.75,1454,1455.5,44772
20130301|2013-01-09 12:30,9,1455.25,1456.25,1454.75,1455.25,30508
20130301|2013-01-09 13:00,9,1455.25,1456.5,1455,1455.75,25981
20130301|2013-01-09 13:30,9,1455.75,1456,1453.25,1453.75,47183
20130301|2013-01-09 14:00,9,1453.5,1455,1452.5,1454.5,55833
20130301|2013-01-09 14:30,9,1454.5,1456,1453.5,1455.75,107899
20130301|2013-01-09 15:00,9,1455.75,1456.5,1454.5,1455.75,62995
20130301|2013-01-09 15:30,9,1456,1456.5,1455.75,1456,3836
20130301|2013-01-09 16:00,9,1456.25,1456.75,1455.75,1456.75,1810
20130301|2013-01-09 17:00,10,1456.5,1456.5,1455,1455.25,2404
20130301|2013-01-09 17:30,10,1455,1455.75,1455,1455.25,1162
20130301|2013-01-09 18:00,10,1455.25,1455.75,1455,1455.5,1310
20130301|2013-01-09 18:30,10,1455.75,1455.75,1455.25,1455.5,1339
20130301|2013-01-09 19:00,10,1455.5,1455.75,1455,1455.25,1540
20130301|2013-01-09 19:30,10,1455.25,1455.5,1454.75,1454.75,1230
20130301|2013-01-09 20:00,10,1455,1459.75,1455,1459.5,10375
20130301|2013-01-09 20:30,10,1459.5,1459.75,1458,1458.25,3816
20130301|2013-01-09 21:00,10,1458.5,1459.25,1458.25,1459,2297
20130301|2013-01-09 21:30,10,1459,1460,1459,1459.75,3166
20130301|2013-01-09 22:00,10,1459.75,1460,1458,1458.75,2857
20130301|2013-01-09 22:30,10,1459,1460.25,1458.75,1459.25,2919
20130301|2013-01-09 23:00,10,1459,1459.5,1459,1459.25,694
20130301|2013-01-09 23:30,10,1459.25,1459.75,1458.75,1459,1589
20130301|2013-01-10 00:00,10,1459,1459.25,1458.5,1458.75,1523
20130301|2013-01-10 00:30,10,1459,1459.5,1458.5,1459.5,1339
20130301|2013-01-10 01:00,10,1459.5,1459.5,1458.75,1459.25,1533
20130301|2013-01-10 01:30,10,1459.25,1460,1458.5,1458.75,3609
20130301|2013-01-10 02:00,10,1458.75,1459,1457.25,1457.5,7908
20130301|2013-01-10 02:30,10,1457.5,1458.25,1457,1458.25,6439
20130301|2013-01-10 03:00,10,1458.25,1459.75,1458.25,1459,8034
20130301|2013-01-10 03:30,10,1459.25,1460.75,1459,1460.5,12215
20130301|2013-01-10 04:00,10,1460.75,1461,1459.75,1460,10063
20130301|2013-01-10 04:30,10,1459.75,1460.5,1459.5,1459.75,6880
20130301|2013-01-10 05:00,10,1459.5,1459.75,1459.25,1459.25,7203
20130301|2013-01-10 05:30,10,1459.5,1460,1459.25,1459.5,6703
20130301|2013-01-10 06:00,10,1459.5,1460,1458.75,1459.25,11475
20130301|2013-01-10 06:30,10,1459.5,1461.25,1459.5,1461,12855
20130301|2013-01-10 07:00,10,1461.25,1462.25,1460.75,1462,22490
20130301|2013-01-10 07:30,10,1462,1465,1461.5,1463.25,66902
20130301|2013-01-10 08:00,10,1463.5,1464,1462.5,1463.5,24030
20130301|2013-01-10 08:30,10,1463.5,1464.75,1460.5,1462.75,155113
20130301|2013-01-10 09:00,10,1462.5,1463.5,1461,1461,114082
20130301|2013-01-10 09:30,10,1461.25,1461.25,1457.5,1457.75,189531
20130301|2013-01-10 10:00,10,1457.75,1458.75,1455.75,1458.25,124226
20130301|2013-01-10 10:30,10,1458.25,1459.5,1457.75,1459,54810
20130301|2013-01-10 11:00,10,1459,1460.25,1458.25,1459.75,52232
20130301|2013-01-10 11:30,10,1459.75,1462.25,1459.5,1462,63056
20130301|2013-01-10 12:00,10,1462,1462.5,1460.25,1460.75,45255
20130301|2013-01-10 12:30,10,1460.75,1462.5,1460.5,1461.5,37932
20130301|2013-01-10 13:00,10,1461.75,1462.25,1460.25,1461,44117
20130301|2013-01-10 13:30,10,1460.75,1465,1460.5,1464.5,83181
20130301|2013-01-10 14:00,10,1464.5,1466.25,1464.25,1466,81762
20130301|2013-01-10 14:30,10,1466,1467.25,1465.5,1467,113187
20130301|2013-01-10 15:00,10,1467,1467.5,1466.25,1466.75,70050
20130301|2013-01-10 15:30,10,1467,1468.75,1466.75,1468.5,10625
20130301|2013-01-10 16:00,10,1468.5,1470.25,1468.25,1470,6936
20130301|2013-01-10 17:00,11,1469.75,1471.5,1468.75,1469.25,11752
20130301|2013-01-10 17:30,11,1469.25,1470.5,1469.25,1469.75,2392
20130301|2013-01-10 18:00,11,1469.75,1469.75,1468.75,1469,4178
20130301|2013-01-10 18:30,11,1469,1469.25,1468.25,1468.75,1699
20130301|2013-01-10 19:00,11,1468.75,1468.75,1467.5,1468.25,2929
20130301|2013-01-10 19:30,11,1468,1468.5,1467.5,1467.5,2933
20130301|2013-01-10 20:00,11,1467.75,1468,1467.25,1467.5,2112
20130301|2013-01-10 20:30,11,1467.5,1468.25,1467,1468,2794
20130301|2013-01-10 21:00,11,1468.25,1468.25,1467.5,1467.75,1746
20130301|2013-01-10 21:30,11,1467.75,1468,1467.25,1467.5,1530
20130301|2013-01-10 22:00,11,1467.25,1468,1467,1467.25,2023
20130301|2013-01-10 22:30,11,1467.25,1467.75,1467,1467.5,1452
20130301|2013-01-10 23:00,11,1467.25,1467.5,1466.75,1467.25,1923
20130301|2013-01-10 23:30,11,1467,1467.5,1466.75,1467.25,1525
20130301|2013-01-11 00:00,11,1467.5,1467.5,1466.25,1466.25,2031
20130301|2013-01-11 00:30,11,1466.25,1466.75,1466,1466.75,1602
20130301|2013-01-11 01:00,11,1466.75,1467.5,1466.25,1467,4563
20130301|2013-01-11 01:30,11,1467,1467.25,1466,1466.5,4244
20130301|2013-01-11 02:00,11,1466.75,1468,1466.25,1467,13573
20130301|2013-01-11 02:30,11,1467,1467.25,1466,1466.5,10650
20130301|2013-01-11 03:00,11,1466.5,1467,1466.25,1467,5517
20130301|2013-01-11 03:30,11,1466.75,1467,1465.25,1465.75,9429
20130301|2013-01-11 04:00,11,1465.75,1466.25,1464.75,1466,15315
20130301|2013-01-11 04:30,11,1466.25,1467.25,1465.5,1466.75,12726
20130301|2013-01-11 05:00,11,1466.75,1467,1465.5,1465.75,12969
20130301|2013-01-11 05:30,11,1466,1467,1465.25,1466,19716
20130301|2013-01-11 06:00,11,1466,1467,1465.5,1466.25,12400
20130301|2013-01-11 06:30,11,1466.5,1467.75,1466,1466.75,10102
20130301|2013-01-11 07:00,11,1467,1468.25,1465.75,1467.5,23607
20130301|2013-01-11 07:30,11,1467.5,1468,1466.25,1466.75,17792
20130301|2013-01-11 08:00,11,1466.5,1467.5,1465.25,1466.5,32670
20130301|2013-01-11 08:30,11,1466.75,1467.5,1463.25,1463.5,154962
20130301|2013-01-11 09:00,11,1463.25,1464.25,1462.25,1462.5,82800
20130301|2013-01-11 09:30,11,1462.5,1465,1462.25,1464.5,77869
20130301|2013-01-11 10:00,11,1464.5,1465.75,1463.25,1463.5,58476
20130301|2013-01-11 10:30,11,1463.5,1466,1462.75,1465.5,50191
20130301|2013-01-11 11:00,11,1465.5,1466,1465,1465.25,25949
20130301|2013-01-11 11:30,11,1465,1465.5,1463.75,1464.5,29374
20130301|2013-01-11 12:00,11,1464.75,1465,1463.5,1463.75,28129
20130301|2013-01-11 12:30,11,1463.5,1465.75,1463,1463.75,43965
20130301|2013-01-11 13:00,11,1463.75,1465.75,1463.5,1465.75,31937
20130301|2013-01-11 13:30,11,1465.75,1466.25,1464.75,1465.5,28485
20130301|2013-01-11 14:00,11,1465.5,1467,1464,1466.75,50366
20130301|2013-01-11 14:30,11,1466.75,1467.75,1466,1467.5,105895
20130301|2013-01-11 15:00,11,1467.5,1467.75,1466.25,1467,60751
20130301|2013-01-11 15:30,11,1467,1467.5,1466.75,1467,2749
20130301|2013-01-11 16:00,11,1466.75,1467.5,1466.75,1467.25,821
20130301|2013-01-13 17:00,14,1466.75,1467.25,1465.5,1466,3566
20130301|2013-01-13 17:30,14,1466,1467,1465.75,1467,1603
20130301|2013-01-13 18:00,14,1467.25,1468.5,1466.5,1468.5,2934
20130301|2013-01-13 18:30,14,1468.25,1468.75,1467.75,1468,1811
20130301|2013-01-13 19:00,14,1468,1469.75,1467.75,1468.75,3370
20130301|2013-01-13 19:30,14,1469,1470.75,1468.5,1470.25,4320
20130301|2013-01-13 20:00,14,1470.25,1471.25,1470.25,1470.5,2916
20130301|2013-01-13 20:30,14,1470.5,1471.25,1470.25,1470.5,1732
20130301|2013-01-13 21:00,14,1470.5,1471,1470.5,1471,1300
20130301|2013-01-13 21:30,14,1470.75,1471,1470.25,1470.5,1246
20130301|2013-01-13 22:00,14,1470.25,1471,1470.25,1470.75,724
20130301|2013-01-13 22:30,14,1470.75,1470.75,1469.75,1469.75,1004
20130301|2013-01-13 23:00,14,1470,1470.25,1469.5,1469.75,896
20130301|2013-01-13 23:30,14,1469.75,1470,1468.5,1468.75,2820
20130301|2013-01-14 00:00,14,1468.75,1469.25,1467.75,1468.5,2115
20130301|2013-01-14 00:30,14,1468.5,1469.25,1468,1468.75,838
20130301|2013-01-14 01:00,14,1468.75,1470,1468.5,1469.75,2784
20130301|2013-01-14 01:30,14,1470,1470.5,1468.5,1468.75,5986
20130301|2013-01-14 02:00,14,1469,1469.5,1467.75,1468.25,9864
20130301|2013-01-14 02:30,14,1468.25,1470,1468,1469.5,6839
20130301|2013-01-14 03:00,14,1469.5,1470,1468.75,1469.75,6637
20130301|2013-01-14 03:30,14,1469.75,1470.75,1469.5,1470,6776
20130301|2013-01-14 04:00,14,1470.25,1470.75,1469.75,1470,4926
20130301|2013-01-14 04:30,14,1470,1470.25,1468,1468.25,6901
20130301|2013-01-14 05:00,14,1468.25,1469,1467.5,1467.5,19093
20130301|2013-01-14 05:30,14,1467.5,1468.5,1467.5,1468.25,12423
20130301|2013-01-14 06:00,14,1468,1468.5,1466.25,1466.5,10640
20130301|2013-01-14 06:30,14,1466.25,1466.5,1465,1465.25,20979
20130301|2013-01-14 07:00,14,1465.25,1466.5,1464.25,1466.25,20881
20130301|2013-01-14 07:30,14,1466,1466.75,1466,1466,12120
20130301|2013-01-14 08:00,14,1466.25,1466.25,1464.5,1465.25,21478
20130301|2013-01-14 08:30,14,1465.25,1467,1461.75,1462.75,191121
20130301|2013-01-14 09:00,14,1463,1463.25,1460.25,1461.5,121451
20130301|2013-01-14 09:30,14,1461.5,1464,1461.25,1463.5,70849
20130301|2013-01-14 10:00,14,1463.75,1464.75,1463.25,1464,52566
20130301|2013-01-14 10:30,14,1463.75,1464.5,1462.25,1464.25,64400
20130301|2013-01-14 11:00,14,1464.25,1464.75,1462.25,1462.5,51419
20130301|2013-01-14 11:30,14,1462.5,1464,1462.5,1463,25719
20130301|2013-01-14 12:00,14,1463,1464.75,1462,1464,35656
20130301|2013-01-14 12:30,14,1464.25,1464.5,1462.75,1463.25,24838
20130301|2013-01-14 13:00,14,1463.25,1465.75,1462.75,1465.25,54156
20130301|2013-01-14 13:30,14,1465.25,1466.5,1464.5,1465.25,36869
20130301|2013-01-14 14:00,14,1465.5,1467,1465.25,1465.25,36087
20130301|2013-01-14 14:30,14,1465.5,1466,1463,1466,88149
20130301|2013-01-14 15:00,14,1466,1466.75,1463.5,1463.75,58111
20130301|2013-01-14 15:30,14,1464,1466,1463.75,1464.75,8771
20130301|2013-01-14 16:00,14,1464.75,1465,1464.75,1465,884
20130301|2013-01-14 17:00,15,1465,1465.5,1464.25,1465.25,2325
20130301|2013-01-14 17:30,15,1465.25,1465.25,1464.5,1464.5,735
20130301|2013-01-14 18:00,15,1464.5,1465.5,1464,1465.25,2402
20130301|2013-01-14 18:30,15,1465.25,1465.25,1463.75,1464,1727
20130301|2013-01-14 19:00,15,1464.25,1464.5,1463,1463.5,2801
20130301|2013-01-14 19:30,15,1463.25,1465.25,1463.25,1464.25,3957
20130301|2013-01-14 20:00,15,1464.5,1464.75,1463.75,1464,1548
20130301|2013-01-14 20:30,15,1464,1464.25,1463.5,1463.75,2228
20130301|2013-01-14 21:00,15,1463.75,1463.75,1462.5,1462.5,3727
20130301|2013-01-14 21:30,15,1462.5,1462.75,1461,1461.25,5020
20130301|2013-01-14 22:00,15,1461,1462,1461,1461.5,1411
20130301|2013-01-14 22:30,15,1461.25,1462,1461,1462,1870
20130301|2013-01-14 23:00,15,1462,1462.25,1461.75,1462,1263
20130301|2013-01-14 23:30,15,1462,1462,1461.25,1461.75,1544
20130301|2013-01-15 00:00,15,1461.75,1462.25,1461.25,1461.5,1677
20130301|2013-01-15 00:30,15,1461.25,1461.5,1461,1461.5,1710
20130301|2013-01-15 01:00,15,1461.25,1462,1461,1461.5,2412
20130301|2013-01-15 01:30,15,1461.75,1462,1460.25,1460.75,5097
20130301|2013-01-15 02:00,15,1461,1462.25,1460.5,1462,12387
20130301|2013-01-15 02:30,15,1462,1463,1461,1462.75,10442
20130301|2013-01-15 03:00,15,1462.5,1462.75,1461.5,1462,7640
20130301|2013-01-15 03:30,15,1462,1464,1461.75,1463.75,6924
20130301|2013-01-15 04:00,15,1463.75,1464,1462.25,1462.75,5642
20130301|2013-01-15 04:30,15,1462.75,1462.75,1461.5,1462.5,5608
20130301|2013-01-15 05:00,15,1462.5,1462.75,1460.75,1461.5,8067
20130301|2013-01-15 05:30,15,1461.25,1462,1460.25,1461,16175
20130301|2013-01-15 06:00,15,1460.75,1461,1458.75,1459.75,25854
20130301|2013-01-15 06:30,15,1459.75,1460,1457.25,1458.5,33025
20130301|2013-01-15 07:00,15,1458.5,1458.75,1456.5,1457.25,33776
20130301|2013-01-15 07:30,15,1457.25,1459.75,1456.5,1458.75,38094
20130301|2013-01-15 08:00,15,1458.5,1460,1458.5,1459.25,31552
20130301|2013-01-15 08:30,15,1459.25,1461.25,1458.25,1460.75,173681
20130301|2013-01-15 09:00,15,1460.75,1462.5,1459.75,1460.25,110657
20130301|2013-01-15 09:30,15,1460.25,1463,1459.75,1462.25,70114
20130301|2013-01-15 10:00,15,1462.5,1463.25,1461,1462.25,65518
20130301|2013-01-15 10:30,15,1462,1463.75,1462,1462.5,67471
20130301|2013-01-15 11:00,15,1462.5,1464.25,1462.5,1463.5,51642
20130301|2013-01-15 11:30,15,1463.5,1465.5,1463.5,1464.25,47296
20130301|2013-01-15 12:00,15,1464.25,1465.5,1464,1464.5,39148
20130301|2013-01-15 12:30,15,1464.5,1465,1462,1462.5,48502
20130301|2013-01-15 13:00,15,1462.75,1463.75,1462.25,1462.5,39122
20130301|2013-01-15 13:30,15,1462.75,1465.75,1462.5,1465.5,44013
20130301|2013-01-15 14:00,15,1465.75,1467.25,1465.5,1466.75,56373
20130301|2013-01-15 14:30,15,1466.75,1468.25,1466.25,1466.25,108744
20130301|2013-01-15 15:00,15,1466.5,1467,1465,1465.5,64976
20130301|2013-01-15 15:30,15,1465.5,1466.5,1465.25,1466.5,4334
20130301|2013-01-15 16:00,15,1466.5,1467.25,1466.25,1467.25,2003
20130301|2013-01-15 17:00,16,1467,1467.5,1466.25,1467,2678
20130301|2013-01-15 17:30,16,1467,1467.25,1466.75,1467,1364
20130301|2013-01-15 18:00,16,1467.25,1467.25,1466.5,1467.25,1965
20130301|2013-01-15 18:30,16,1467.25,1467.25,1466.75,1467,2041
20130301|2013-01-15 19:00,16,1467,1467.25,1466,1466.25,4061
20130301|2013-01-15 19:30,16,1466.25,1466.5,1465,1465.75,7383
20130301|2013-01-15 20:00,16,1465.75,1466.5,1465.5,1466,2385
20130301|2013-01-15 20:30,16,1466,1466.25,1465.75,1466,1419
20130301|2013-01-15 21:00,16,1465.75,1466,1464.75,1465.25,2050
20130301|2013-01-15 21:30,16,1465.5,1465.75,1464.5,1465.25,2581
20130301|2013-01-15 22:00,16,1465.25,1466.25,1464.5,1465.75,2936
20130301|2013-01-15 22:30,16,1465.75,1465.75,1465.25,1465.25,1128
20130301|2013-01-15 23:00,16,1465.25,1465.5,1463.25,1463.25,4454
20130301|2013-01-15 23:30,16,1463.25,1463.75,1462.25,1463.5,6603
20130301|2013-01-16 00:00,16,1463.5,1463.5,1462,1462.25,3871
20130301|2013-01-16 00:30,16,1462.25,1464.25,1462.25,1463.75,2929
20130301|2013-01-16 01:00,16,1463.75,1464,1462.5,1462.5,4759
20130301|2013-01-16 01:30,16,1462.75,1462.75,1461.75,1462,5729
20130301|2013-01-16 02:00,16,1462,1463.25,1461.5,1461.75,12737
20130301|2013-01-16 02:30,16,1461.75,1462,1460.75,1461.25,10323
20130301|2013-01-16 03:00,16,1461.25,1461.5,1460.25,1460.75,10888
20130301|2013-01-16 03:30,16,1460.75,1461.25,1460,1460.5,6149
20130301|2013-01-16 04:00,16,1460.5,1462.25,1460.25,1461.25,8182
20130301|2013-01-16 04:30,16,1461.5,1462.25,1461,1462.25,6856
20130301|2013-01-16 05:00,16,1462.25,1464.5,1461.75,1463.5,15673
20130301|2013-01-16 05:30,16,1463.25,1463.5,1462.5,1463,14761
20130301|2013-01-16 06:00,16,1463.25,1463.75,1460.75,1461,17822
20130301|2013-01-16 06:30,16,1461,1463.25,1460,1460.25,35835
20130301|2013-01-16 07:00,16,1460.25,1463.75,1460.25,1463.25,27621
20130301|2013-01-16 07:30,16,1463.25,1463.5,1461,1461.75,21204
20130301|2013-01-16 08:00,16,1461.5,1464,1461.5,1464,30855
20130301|2013-01-16 08:30,16,1464,1464.75,1462,1464.25,142132
20130301|2013-01-16 09:00,16,1464.25,1466.5,1464,1466,94477
20130301|2013-01-16 09:30,16,1466,1466,1464.5,1464.5,59985
20130301|2013-01-16 10:00,16,1464.5,1468,1464.25,1467.25,94928
20130301|2013-01-16 10:30,16,1467.25,1468,1466.25,1466.5,50692
20130301|2013-01-16 11:00,16,1466.75,1467.25,1466.25,1466.25,34938
20130301|2013-01-16 11:30,16,1466.25,1467,1465,1466,60391
20130301|2013-01-16 12:00,16,1466.25,1467.25,1465.25,1466.5,41308
20130301|2013-01-16 12:30,16,1466.75,1468.75,1466.5,1468,51721
20130301|2013-01-16 13:00,16,1468,1468.5,1466.75,1468.5,31576
20130301|2013-01-16 13:30,16,1468.25,1469,1467.75,1468.5,28941
20130301|2013-01-16 14:00,16,1468.75,1468.75,1466.75,1466.75,39718
20130301|2013-01-16 14:30,16,1466.75,1468,1466.25,1466.75,100171
20130301|2013-01-16 15:00,16,1466.5,1466.75,1465.25,1465.75,62263
20130301|2013-01-16 15:30,16,1465.5,1465.75,1464.5,1464.5,6430
20130301|2013-01-16 16:00,16,1464.5,1465.25,1464.5,1464.5,1772
20130301|2013-01-16 17:00,17,1465,1465,1464.25,1464.5,2622
20130301|2013-01-16 17:30,17,1464.5,1464.5,1463,1463.75,2687
20130301|2013-01-16 18:00,17,1463.75,1465.5,1463.5,1465.25,4674
20130301|2013-01-16 18:30,17,1465.25,1466.25,1463.75,1466,5126
20130301|2013-01-16 19:00,17,1466.25,1467,1466,1466.75,3678
20130301|2013-01-16 19:30,17,1466.75,1467,1466,1466.75,3452
20130301|2013-01-16 20:00,17,1466.75,1466.75,1465.25,1465.25,1971
20130301|2013-01-16 20:30,17,1465.25,1465.75,1464.5,1465,2209
20130301|2013-01-16 21:00,17,1465,1465.25,1462.25,1462.5,6696
20130301|2013-01-16 21:30,17,1462.5,1463,1461.25,1462,9524
20130301|2013-01-16 22:00,17,1462,1462.5,1461.5,1461.5,2073
20130301|2013-01-16 22:30,17,1461.5,1462.25,1460.5,1462.25,6688
20130301|2013-01-16 23:00,17,1462.25,1462.5,1461.75,1462,2851
20130301|2013-01-16 23:30,17,1461.75,1463.75,1461.25,1463.5,4320
20130301|2013-01-17 00:00,17,1463.5,1464.5,1463.5,1464,3045
20130301|2013-01-17 00:30,17,1463.75,1464.5,1463.75,1464.25,967
20130301|2013-01-17 01:00,17,1464.25,1465.25,1463.25,1464,3849
20130301|2013-01-17 01:30,17,1464,1464,1462.75,1463.75,4084
20130301|2013-01-17 02:00,17,1463.5,1466,1463.5,1466,11155
20130301|2013-01-17 02:30,17,1466,1466,1465,1466,8707
20130301|2013-01-17 03:00,17,1466,1467,1465.5,1465.75,10735
20130301|2013-01-17 03:30,17,1466,1466,1465,1465.5,7785
20130301|2013-01-17 04:00,17,1465.5,1466.5,1465,1465.25,9910
20130301|2013-01-17 04:30,17,1465.5,1466.75,1465.5,1466.5,7255
20130301|2013-01-17 05:00,17,1466.25,1466.5,1465.5,1466,9416
20130301|2013-01-17 05:30,17,1465.75,1468,1465.5,1467.75,10603
20130301|2013-01-17 06:00,17,1467.75,1468.75,1467.25,1468,14458
20130301|2013-01-17 06:30,17,1468,1469,1467.75,1468,12885
20130301|2013-01-17 07:00,17,1468.25,1470.75,1467,1469.75,35741
20130301|2013-01-17 07:30,17,1469.5,1476,1469.5,1473.75,107570
20130301|2013-01-17 08:00,17,1473.75,1474.5,1472.5,1473.25,47004
20130301|2013-01-17 08:30,17,1473.5,1473.5,1470.5,1472.75,150152
20130301|2013-01-17 09:00,17,1472.75,1474.75,1470.25,1474.5,181363
20130301|2013-01-17 09:30,17,1474.5,1474.75,1472,1472.75,88192
20130301|2013-01-17 10:00,17,1472.5,1474.5,1472.5,1474.25,48384
20130301|2013-01-17 10:30,17,1474.5,1476,1474,1474.5,81015
20130301|2013-01-17 11:00,17,1474.25,1477.25,1474.25,1477,97384
20130301|2013-01-17 11:30,17,1476.75,1477.75,1476.25,1476.5,77953
20130301|2013-01-17 12:00,17,1476.75,1477,1476,1476.5,47013
20130301|2013-01-17 12:30,17,1476.25,1479.25,1476,1479,66800
20130301|2013-01-17 13:00,17,1478.75,1480.5,1478.75,1479.25,72008
20130301|2013-01-17 13:30,17,1479.5,1480.5,1478.25,1478.75,65411
20130301|2013-01-17 14:00,17,1478.75,1479.25,1477.5,1478.25,58765
20130301|2013-01-17 14:30,17,1478.25,1479,1475.5,1475.75,168182
20130301|2013-01-17 15:00,17,1475.75,1477,1475.25,1476.5,90362
20130301|2013-01-17 15:30,17,1476.5,1476.5,1475,1475,9975
20130301|2013-01-17 16:00,17,1475,1476,1475,1476,1477
20130301|2013-01-17 17:00,18,1475.5,1475.5,1474.25,1474.75,4602
20130301|2013-01-17 17:30,18,1474.75,1475,1474.5,1474.5,1488
20130301|2013-01-17 18:00,18,1474.5,1475.5,1474.25,1475.25,4193
20130301|2013-01-17 18:30,18,1475,1475.25,1474.5,1475,2269
20130301|2013-01-17 19:00,18,1475.25,1475.75,1474.75,1475.25,3065
20130301|2013-01-17 19:30,18,1475.25,1476,1475.25,1476,2440
20130301|2013-01-17 20:00,18,1476,1476.5,1474.5,1475,4728
20130301|2013-01-17 20:30,18,1475,1475.75,1474.75,1475.5,1452
20130301|2013-01-17 21:00,18,1475.25,1476.5,1475.25,1476,1503
20130301|2013-01-17 21:30,18,1475.75,1476,1475,1475.5,1759
20130301|2013-01-17 22:00,18,1475.5,1475.5,1474.25,1475,2508
20130301|2013-01-17 22:30,18,1475,1475.5,1474.75,1474.75,1864
20130301|2013-01-17 23:00,18,1475,1475.5,1474.75,1475.5,2427
20130301|2013-01-17 23:30,18,1475.5,1476.5,1475.25,1476.25,2625
20130301|2013-01-18 00:00,18,1476.25,1476.5,1475.75,1476,1839
20130301|2013-01-18 00:30,18,1475.75,1477,1475.75,1477,1967
20130301|2013-01-18 01:00,18,1476.75,1477.5,1476.5,1477.25,4388
20130301|2013-01-18 01:30,18,1477.25,1478,1476.5,1477.75,7412
20130301|2013-01-18 02:00,18,1477.75,1478,1476,1476.25,12088
20130301|2013-01-18 02:30,18,1476.5,1478,1476,1476.5,12600
20130301|2013-01-18 03:00,18,1476.25,1477,1475.5,1476,11306
20130301|2013-01-18 03:30,18,1476,1476.75,1475.5,1476.25,7296
20130301|2013-01-18 04:00,18,1476,1476.75,1475.25,1476.5,8920
20130301|2013-01-18 04:30,18,1476.5,1477.25,1476,1476.5,8984
20130301|2013-01-18 05:00,18,1476.5,1477.25,1475.25,1475.75,12112
20130301|2013-01-18 05:30,18,1475.5,1476,1475.25,1475.75,7772
20130301|2013-01-18 06:00,18,1475.5,1476.25,1474.25,1475.25,13622
20130301|2013-01-18 06:30,18,1475.25,1477,1475,1475.75,16862
20130301|2013-01-18 07:00,18,1475.75,1477.5,1475,1477,25903
20130301|2013-01-18 07:30,18,1477,1477.25,1476,1476.25,15665
20130301|2013-01-18 08:00,18,1476.25,1477.25,1475.5,1476,38198
20130301|2013-01-18 08:30,18,1476.25,1477.25,1473,1475,172993
20130301|2013-01-18 09:00,18,1474.75,1475.75,1473.5,1474,81495
20130301|2013-01-18 09:30,18,1474.25,1474.25,1472.75,1473,70092
20130301|2013-01-18 10:00,18,1473.25,1474.25,1471,1473,151975
20130301|2013-01-18 10:30,18,1473.25,1473.5,1470.5,1471.5,100687
20130301|2013-01-18 11:00,18,1471.75,1472.5,1471.5,1472,28185
20130301|2013-01-18 11:30,18,1472,1474.75,1471.75,1474.25,63195
20130301|2013-01-18 12:00,18,1474.5,1477,1474.25,1475.75,70100
20130301|2013-01-18 12:30,18,1475.75,1476.5,1475.25,1476,26295
20130301|2013-01-18 13:00,18,1476,1476.5,1475.5,1476.5,23525
20130301|2013-01-18 13:30,18,1476.5,1477.5,1476,1476.25,34217
20130301|2013-01-18 14:00,18,1476.5,1477.25,1475.75,1477.25,36182
20130301|2013-01-18 14:30,18,1477,1481,1477,1479.5,192637
20130301|2013-01-18 15:00,18,1479.5,1480.25,1477.75,1479,90170
20130301|2013-01-18 15:30,18,1479,1480,1478.5,1479.25,7746
20130301|2013-01-18 16:00,18,1479.25,1480,1479,1479.75,1535
20130301|2013-01-20 17:00,22,1478,1480,1478,1480,4010
20130301|2013-01-20 17:30,22,1480,1481.5,1479.75,1480.75,2861
20130301|2013-01-20 18:00,22,1480.75,1481,1479.75,1480.5,2725
20130301|2013-01-20 18:30,22,1480.5,1480.5,1478.75,1479.25,3878
20130301|2013-01-20 19:00,22,1479.25,1479.5,1478.75,1479,2729
20130301|2013-01-20 19:30,22,1479,1480.25,1479,1480,1822
20130301|2013-01-20 20:00,22,1479.75,1480.75,1479.75,1480.5,1776
20130301|2013-01-20 20:30,22,1480.5,1481.75,1480.5,1480.75,3633
20130301|2013-01-20 21:00,22,1480.75,1481.25,1480.5,1481.25,1288
20130301|2013-01-20 21:30,22,1481.25,1481.5,1480,1480.75,1058
20130301|2013-01-20 22:00,22,1480.75,1480.75,1480.25,1480.5,849
20130301|2013-01-20 22:30,22,1480.5,1480.75,1480.25,1480.25,676
20130301|2013-01-20 23:00,22,1480.5,1480.75,1479.5,1479.75,2064
20130301|2013-01-20 23:30,22,1479.75,1480.5,1479.5,1480,1758
20130301|2013-01-21 00:00,22,1480,1480.25,1479,1479.25,1483
20130301|2013-01-21 00:30,22,1479,1479.5,1478.75,1479,859
20130301|2013-01-21 01:00,22,1479,1479.25,1478.5,1479.25,2062
20130301|2013-01-21 01:30,22,1479,1480,1478.5,1479.75,2845
20130301|2013-01-21 02:00,22,1479.75,1480.75,1479.75,1480,8991
20130301|2013-01-21 02:30,22,1480,1480.25,1478.5,1478.75,4976
20130301|2013-01-21 03:00,22,1478.5,1479.75,1478.25,1479.5,4562
20130301|2013-01-21 03:30,22,1479.5,1480,1479.25,1479.75,2191
20130301|2013-01-21 04:00,22,1479.5,1480,1479.25,1480,2892
20130301|2013-01-21 04:30,22,1479.75,1480,1479.5,1479.75,2177
20130301|2013-01-21 05:00,22,1479.5,1480,1479.25,1479.75,1678
20130301|2013-01-21 05:30,22,1479.5,1480,1479.25,1479.75,1658
20130301|2013-01-21 06:00,22,1480,1480,1479.5,1480,2122
20130301|2013-01-21 06:30,22,1480,1480.25,1479,1479,3923
20130301|2013-01-21 07:00,22,1479.25,1480.25,1478.75,1479.75,7047
20130301|2013-01-21 07:30,22,1479.75,1480.75,1479.5,1480,5870
20130301|2013-01-21 08:00,22,1480,1480.5,1479.5,1480,5427
20130301|2013-01-21 08:30,22,1479.75,1480.75,1479.75,1480.75,5302
20130301|2013-01-21 09:00,22,1480.75,1482.5,1480.5,1482.25,8494
20130301|2013-01-21 09:30,22,1482.25,1483.5,1482,1482.5,9041
20130301|2013-01-21 10:00,22,1482.5,1483.75,1482.5,1483.5,9599
20130301|2013-01-21 17:00,22,1483,1483.5,1482.25,1483,2479
20130301|2013-01-21 17:30,22,1482.75,1483,1482.5,1482.75,955
20130301|2013-01-21 18:00,22,1482.5,1482.75,1481.5,1482.25,2190
20130301|2013-01-21 18:30,22,1482.5,1482.5,1482,1482,854
20130301|2013-01-21 19:00,22,1482,1482.25,1481.25,1481.75,2295
20130301|2013-01-21 19:30,22,1481.75,1482,1480.5,1481.25,2521
20130301|2013-01-21 20:00,22,1481.25,1481.5,1480.5,1481.25,1818
20130301|2013-01-21 20:30,22,1481.5,1482,1480.75,1480.75,1165
20130301|2013-01-21 21:00,22,1480.75,1482.75,1480.75,1482.25,1469
20130301|2013-01-21 21:30,22,1482,1484.25,1482,1482.5,6899
20130301|2013-01-21 22:00,22,1482.5,1484,1479.5,1479.75,10806
20130301|2013-01-21 22:30,22,1479.75,1481.25,1479.5,1480.25,3471
20130301|2013-01-21 23:00,22,1480.25,1482.25,1480.25,1481.75,2981
20130301|2013-01-21 23:30,22,1481.75,1482.75,1481.5,1482.5,1760
20130301|2013-01-22 00:00,22,1482.25,1482.25,1481.5,1481.5,2085
20130301|2013-01-22 00:30,22,1481.75,1482,1480.75,1481,1607
20130301|2013-01-22 01:00,22,1481,1482,1480.75,1481.75,1922
20130301|2013-01-22 01:30,22,1481.75,1481.75,1480.5,1481,5702
20130301|2013-01-22 02:00,22,1481,1482.25,1479.5,1480,10222
20130301|2013-01-22 02:30,22,1480,1480.5,1476.5,1477,27710
20130301|2013-01-22 03:00,22,1477,1477.5,1475,1477,38069
20130301|2013-01-22 03:30,22,1477,1478,1476.25,1477.5,13545
20130301|2013-01-22 04:00,22,1477.75,1480.75,1477.5,1480.25,21067
20130301|2013-01-22 04:30,22,1480.5,1481,1479.5,1480.25,11908
20130301|2013-01-22 05:00,22,1480.25,1481,1478.75,1478.75,14669
20130301|2013-01-22 05:30,22,1479,1479.75,1477.5,1479,12938
20130301|2013-01-22 06:00,22,1479,1480.25,1478.5,1480,9973
20130301|2013-01-22 06:30,22,1479.75,1480,1477.5,1478.25,11783
20130301|2013-01-22 07:00,22,1478.25,1478.25,1476.5,1477.5,22483
20130301|2013-01-22 07:30,22,1477.75,1478.75,1477,1478.25,14396
20130301|2013-01-22 08:00,22,1478.25,1479.75,1478,1479.25,22770
20130301|2013-01-22 08:30,22,1479.5,1481.5,1478.5,1480.25,118033
20130301|2013-01-22 09:00,22,1480.25,1480.5,1476.25,1476.25,121820
20130301|2013-01-22 09:30,22,1476.5,1479,1475.75,1478.75,73904
20130301|2013-01-22 10:00,22,1478.5,1480,1477.5,1479.75,66547
20130301|2013-01-22 10:30,22,1479.5,1481,1478.5,1480.5,49120
20130301|2013-01-22 11:00,22,1480.25,1482.75,1480.25,1482.5,65425
20130301|2013-01-22 11:30,22,1482.5,1483.75,1482,1482.5,54429
20130301|2013-01-22 12:00,22,1482.25,1484.5,1482,1483.5,38826
20130301|2013-01-22 12:30,22,1483.75,1484.25,1483,1483.25,35300
20130301|2013-01-22 13:00,22,1483.5,1485,1482.75,1484.75,44191
20130301|2013-01-22 13:30,22,1485,1486.25,1484.5,1486,40636
20130301|2013-01-22 14:00,22,1486,1486.25,1484,1485.5,42878
20130301|2013-01-22 14:30,22,1485.5,1487.5,1484.5,1487,129329
20130301|2013-01-22 15:00,22,1486.75,1490,1486,1489.5,114761
20130301|2013-01-22 15:30,22,1489.5,1490,1488.75,1490,11822
20130301|2013-01-22 16:00,22,1490,1491.5,1489.75,1491,6070
20130301|2013-01-22 17:00,23,1490.5,1491.25,1489.75,1490.25,5577
20130301|2013-01-22 17:30,23,1490.25,1490.5,1489,1489.5,3490
20130301|2013-01-22 18:00,23,1489.5,1490.25,1489.25,1490,3164
20130301|2013-01-22 18:30,23,1490,1490,1489.25,1489.75,2661
20130301|2013-01-22 19:00,23,1489.75,1490.25,1489.5,1489.5,2281
20130301|2013-01-22 19:30,23,1489.5,1490,1489,1489.5,2626
20130301|2013-01-22 20:00,23,1489.25,1489.5,1488.75,1489,1721
20130301|2013-01-22 20:30,23,1488.75,1489,1488.5,1488.5,1276
20130301|2013-01-22 21:00,23,1488.75,1488.75,1488.25,1488.25,1301
20130301|2013-01-22 21:30,23,1488.25,1488.5,1487.75,1487.75,2093
20130301|2013-01-22 22:00,23,1488,1488.25,1487.5,1487.5,1496
20130301|2013-01-22 22:30,23,1487.75,1487.75,1487.25,1487.5,1459
20130301|2013-01-22 23:00,23,1487.5,1487.75,1487,1487.25,3322
20130301|2013-01-22 23:30,23,1487.25,1487.25,1486.25,1486.5,5212
20130301|2013-01-23 00:00,23,1486.5,1487,1486,1487,3579
20130301|2013-01-23 00:30,23,1486.75,1487.5,1486.75,1487,2412
20130301|2013-01-23 01:00,23,1487,1487.25,1486.25,1487,4522
20130301|2013-01-23 01:30,23,1487,1487.25,1486.25,1486.5,4403
20130301|2013-01-23 02:00,23,1486.5,1487.75,1485.75,1485.75,17530
20130301|2013-01-23 02:30,23,1486,1486.5,1485.25,1485.5,10715
20130301|2013-01-23 03:00,23,1485.5,1487.5,1485,1487,11297
20130301|2013-01-23 03:30,23,1487,1488.25,1486.75,1487.75,13064
20130301|2013-01-23 04:00,23,1487.5,1488.25,1487.5,1488,6790
20130301|2013-01-23 04:30,23,1488,1488.25,1487.25,1488,5866
20130301|2013-01-23 05:00,23,1488,1488.25,1487,1487.5,6972
20130301|2013-01-23 05:30,23,1487.5,1488,1487.5,1487.5,3897
20130301|2013-01-23 06:00,23,1487.75,1489,1487.5,1488.5,16792
20130301|2013-01-23 06:30,23,1488.5,1488.75,1487.5,1487.5,10086
20130301|2013-01-23 07:00,23,1487.5,1488,1486.25,1487,18737
20130301|2013-01-23 07:30,23,1486.75,1487.75,1486.75,1486.75,13835
20130301|2013-01-23 08:00,23,1487,1487.75,1486,1487.25,25993
20130301|2013-01-23 08:30,23,1487.5,1488.5,1486.5,1487.25,115033
20130301|2013-01-23 09:00,23,1487.25,1489.5,1486,1486.5,105056
20130301|2013-01-23 09:30,23,1486.25,1486.5,1484.5,1486,105931
20130301|2013-01-23 10:00,23,1486,1487.5,1485.5,1485.5,66792
20130301|2013-01-23 10:30,23,1485.5,1487.75,1485.25,1487,73006
20130301|2013-01-23 11:00,23,1486.75,1488,1486.5,1486.75,48193
20130301|2013-01-23 11:30,23,1486.75,1488.25,1486.25,1488,31346
20130301|2013-01-23 12:00,23,1488.25,1489.25,1488,1488.5,36539
20130301|2013-01-23 12:30,23,1488.25,1489.25,1488,1489,24958
20130301|2013-01-23 13:00,23,1489.25,1489.75,1488.25,1489.25,32127
20130301|2013-01-23 13:30,23,1489.25,1491,1489,1490.5,40431
20130301|2013-01-23 14:00,23,1490.75,1491,1489.5,1490,51942
20130301|2013-01-23 14:30,23,1490,1490,1488.25,1489.75,104532
20130301|2013-01-23 15:00,23,1489.75,1491,1489,1490.75,56609
20130301|2013-01-23 15:30,23,1490.5,1491,1485,1485.5,37138
20130301|2013-01-23 16:00,23,1485.5,1485.75,1484.5,1485.25,3889
20130301|2013-01-23 17:00,24,1483.25,1484.5,1482.75,1483.75,13367
20130301|2013-01-23 17:30,24,1483.75,1485,1483.25,1484.5,3247
20130301|2013-01-23 18:00,24,1484.75,1484.75,1483.75,1484.25,3788
20130301|2013-01-23 18:30,24,1484.25,1485,1483.5,1484,4999
20130301|2013-01-23 19:00,24,1484,1484.5,1483.75,1484,2822
20130301|2013-01-23 19:30,24,1484.25,1485,1483.5,1483.5,3080
20130301|2013-01-23 20:00,24,1483.5,1486,1483.5,1485.75,5526
20130301|2013-01-23 20:30,24,1485.75,1487,1485.5,1485.75,6842
20130301|2013-01-23 21:00,24,1485.75,1486.5,1484.5,1484.5,3644
20130301|2013-01-23 21:30,24,1484.5,1486,1484.5,1485.5,2212
20130301|2013-01-23 22:00,24,1485.25,1485.75,1484.25,1484.5,2115
20130301|2013-01-23 22:30,24,1484.5,1485,1484,1484.25,1844
20130301|2013-01-23 23:00,24,1484.25,1485.5,1483.75,1485.5,2190
20130301|2013-01-23 23:30,24,1485.25,1486,1485,1485.25,2509
20130301|2013-01-24 00:00,24,1485.5,1485.5,1484.75,1485.5,1478
20130301|2013-01-24 00:30,24,1485.25,1486.75,1485,1486.5,2282
20130301|2013-01-24 01:00,24,1486.5,1487,1485.75,1486,4402
20130301|2013-01-24 01:30,24,1486,1486.75,1484,1484.75,4825
20130301|2013-01-24 02:00,24,1484.5,1487.25,1483.25,1487,24304
20130301|2013-01-24 02:30,24,1486.75,1487.5,1485,1486,13424
20130301|2013-01-24 03:00,24,1486,1488.25,1486,1488,12046
20130301|2013-01-24 03:30,24,1488.25,1488.25,1486.75,1487,8832
20130301|2013-01-24 04:00,24,1486.75,1488,1486.25,1488,9647
20130301|2013-01-24 04:30,24,1487.75,1488.25,1487,1487.5,5434
20130301|2013-01-24 05:00,24,1487.5,1487.75,1486.75,1487,7129
20130301|2013-01-24 05:30,24,1487,1487.25,1486.25,1487,9575
20130301|2013-01-24 06:00,24,1487,1488.5,1486.5,1487.5,15210
20130301|2013-01-24 06:30,24,1487.25,1487.5,1486.5,1487.25,11425
20130301|2013-01-24 07:00,24,1487.25,1488.5,1486.5,1487.75,21299
20130301|2013-01-24 07:30,24,1487.5,1489.75,1486.75,1489.5,44787
20130301|2013-01-24 08:00,24,1489.5,1490,1487.25,1487.5,36040
20130301|2013-01-24 08:30,24,1487.5,1494,1487.25,1493.75,212820
20130301|2013-01-24 09:00,24,1493.5,1496.75,1493.25,1494.75,176172
20130301|2013-01-24 09:30,24,1494.75,1496,1493.75,1494.75,95736
20130301|2013-01-24 10:00,24,1494.5,1497.75,1494.5,1497,94744
20130301|2013-01-24 10:30,24,1497,1497.5,1495,1495.5,90915
20130301|2013-01-24 11:00,24,1495.5,1496.25,1493.25,1494,93296
20130301|2013-01-24 11:30,24,1493.75,1494,1489.5,1490,110806
20130301|2013-01-24 12:00,24,1489.75,1491,1489,1490.75,63064
20130301|2013-01-24 12:30,24,1490.75,1490.75,1486.25,1487.5,86318
20130301|2013-01-24 13:00,24,1487.75,1489,1486.5,1488.25,62611
20130301|2013-01-24 13:30,24,1488.5,1490.75,1488.25,1490,63932
20130301|2013-01-24 14:00,24,1490,1492,1489.25,1491.75,72542
20130301|2013-01-24 14:30,24,1491.75,1493.75,1489.5,1490.25,151295
20130301|2013-01-24 15:00,24,1490.25,1492.5,1490,1492,80665
20130301|2013-01-24 15:30,24,1492.25,1492.25,1488.5,1488.75,11953
20130301|2013-01-24 16:00,24,1489,1489.25,1488,1488.25,2609
20130301|2013-01-24 17:00,25,1487.75,1489.25,1487.75,1488.5,3558
20130301|2013-01-24 17:30,25,1488.75,1488.75,1488,1488.5,1706
20130301|2013-01-24 18:00,25,1488.5,1489,1486.75,1487,5851
20130301|2013-01-24 18:30,25,1487,1489,1486.75,1489,4160
20130301|2013-01-24 19:00,25,1489,1489.75,1488.5,1489.5,2813
20130301|2013-01-24 19:30,25,1489.5,1489.5,1487,1487.25,4512
20130301|2013-01-24 20:00,25,1487.25,1488.25,1486.75,1487.75,2642
20130301|2013-01-24 20:30,25,1487.75,1488.25,1487.5,1488,1031
20130301|2013-01-24 21:00,25,1488,1488,1487,1487,1402
20130301|2013-01-24 21:30,25,1487.25,1487.5,1486.75,1487.25,2292
20130301|2013-01-24 22:00,25,1487.25,1487.5,1486.75,1487.25,1614
20130301|2013-01-24 22:30,25,1487.5,1487.75,1487,1487.5,1591
20130301|2013-01-24 23:00,25,1487.75,1488.25,1487.5,1488,1747
20130301|2013-01-24 23:30,25,1488,1489.5,1488,1488.75,3185
20130301|2013-01-25 00:00,25,1489,1489.5,1488.75,1489.25,2236
20130301|2013-01-25 00:30,25,1489.25,1490,1489.25,1489.75,1300
20130301|2013-01-25 01:00,25,1489.75,1491,1489.75,1489.75,3273
20130301|2013-01-25 01:30,25,1489.75,1491.75,1489.5,1491.5,5487
20130301|2013-01-25 02:00,25,1491.5,1492.75,1490.75,1492.25,15395
20130301|2013-01-25 02:30,25,1492.25,1495.5,1491.75,1494.5,29447
20130301|2013-01-25 03:00,25,1494.75,1495.5,1493.75,1495,20062
20130301|2013-01-25 03:30,25,1494.75,1495.25,1494.25,1495,8707
20130301|2013-01-25 04:00,25,1494.75,1496.25,1494.5,1495.5,11068
20130301|2013-01-25 04:30,25,1495.5,1496.25,1495,1495,11249
20130301|2013-01-25 05:00,25,1495,1496.25,1494.25,1494.5,23483
20130301|2013-01-25 05:30,25,1494.5,1495.75,1494.25,1495.25,12949
20130301|2013-01-25 06:00,25,1495,1496.75,1495,1496.5,16773
20130301|2013-01-25 06:30,25,1496.5,1497.5,1496,1496,23960
20130301|2013-01-25 07:00,25,1496.25,1497,1495,1497,22454
20130301|2013-01-25 07:30,25,1496.75,1497,1495,1495.5,16966
20130301|2013-01-25 08:00,25,1495.5,1495.75,1494.5,1495.25,30091
20130301|2013-01-25 08:30,25,1495.25,1497.5,1493.75,1496.75,152314
20130301|2013-01-25 09:00,25,1496.75,1496.75,1491,1491.5,150463
20130301|2013-01-25 09:30,25,1491.5,1493,1490.75,1492.5,109099
20130301|2013-01-25 10:00,25,1492.5,1494.5,1492,1493,85324
20130301|2013-01-25 10:30,25,1493.25,1494.5,1492.5,1492.5,52687
20130301|2013-01-25 11:00,25,1492.5,1496.75,1492.5,1495,66623
20130301|2013-01-25 11:30,25,1495,1496,1494.5,1494.75,35578
20130301|2013-01-25 12:00,25,1495,1496.5,1494.75,1496,35114
20130301|2013-01-25 12:30,25,1496,1498,1495.75,1497.25,50907
20130301|2013-01-25 13:00,25,1497.25,1498.5,1496.75,1497.75,49482
20130301|2013-01-25 13:30,25,1497.5,1498.75,1496.5,1496.75,50681
20130301|2013-01-25 14:00,25,1496.75,1497.5,1495.5,1497.25,62368
20130301|2013-01-25 14:30,25,1497.25,1498.5,1494,1498.25,188167
20130301|2013-01-25 15:00,25,1498.25,1499.25,1495,1495.5,126485
20130301|2013-01-25 15:30,25,1495.75,1496.25,1495.5,1496,6658
20130301|2013-01-25 16:00,25,1495.75,1496,1495.5,1495.5,1319
20130301|2013-01-27 17:00,28,1495.75,1496,1494.5,1495.25,3602
20130301|2013-01-27 17:30,28,1495.25,1495.5,1495,1495.25,562
20130301|2013-01-27 18:00,28,1495.25,1495.5,1494,1495.25,3167
20130301|2013-01-27 18:30,28,1495.5,1497.25,1495.25,1497.25,3164
20130301|2013-01-27 19:00,28,1497,1497.5,1496,1497,2948
20130301|2013-01-27 19:30,28,1497.25,1497.5,1496.25,1496.5,3693
20130301|2013-01-27 20:00,28,1496.25,1497,1496,1496.75,1651
20130301|2013-01-27 20:30,28,1496.75,1497,1496.75,1496.75,333
20130301|2013-01-27 21:00,28,1496.75,1497.25,1496.75,1497,365
20130301|2013-01-27 21:30,28,1497,1497,1496.5,1496.5,383
20130301|2013-01-27 22:00,28,1496.75,1497.25,1496.25,1496.75,786
20130301|2013-01-27 22:30,28,1496.75,1497,1496.5,1496.75,343
20130301|2013-01-27 23:00,28,1497,1497.25,1496.5,1496.5,516
20130301|2013-01-27 23:30,28,1496.75,1497.75,1496.5,1497.75,2855
20130301|2013-01-28 00:00,28,1497.75,1498,1497.25,1497.5,3334
20130301|2013-01-28 00:30,28,1497.5,1498,1497,1497.25,2851
20130301|2013-01-28 01:00,28,1497.25,1497.5,1496.5,1497,2530
20130301|2013-01-28 01:30,28,1497,1497,1495.75,1496,3397
20130301|2013-01-28 02:00,28,1496,1496.5,1495.25,1495.75,12814
20130301|2013-01-28 02:30,28,1495.5,1496.5,1495.25,1495.5,10166
20130301|2013-01-28 03:00,28,1495.25,1497,1495.25,1496.5,10010
20130301|2013-01-28 03:30,28,1496.5,1497,1496,1496.5,6540
20130301|2013-01-28 04:00,28,1496.25,1497,1496.25,1496.5,5183
20130301|2013-01-28 04:30,28,1496.5,1497,1496.25,1496.25,6989
20130301|2013-01-28 05:00,28,1496.25,1496.75,1496,1496.25,3720
20130301|2013-01-28 05:30,28,1496.25,1496.75,1496.25,1496.5,2501
20130301|2013-01-28 06:00,28,1496.5,1498,1496.25,1497.25,10749
20130301|2013-01-28 06:30,28,1497.25,1498.5,1496.5,1498.25,13912
20130301|2013-01-28 07:00,28,1498.25,1498.5,1496.25,1496.75,15443
20130301|2013-01-28 07:30,28,1496.5,1500,1496,1499.25,46800
20130301|2013-01-28 08:00,28,1499.25,1499.75,1498.25,1499.25,24088
20130301|2013-01-28 08:30,28,1499,1499.25,1495.25,1495.25,136198
20130301|2013-01-28 09:00,28,1495.25,1495.25,1491.25,1494.5,147576
20130301|2013-01-28 09:30,28,1494.5,1496,1493.5,1495.25,70036
20130301|2013-01-28 10:00,28,1495.25,1496.5,1494.25,1496.25,55393
20130301|2013-01-28 10:30,28,1496.25,1498.25,1496.25,1497.5,82060
20130301|2013-01-28 11:00,28,1497.5,1498.25,1495.75,1496.5,83111
20130301|2013-01-28 11:30,28,1496.5,1496.75,1495.5,1496,31341
20130301|2013-01-28 12:00,28,1496,1496.25,1494,1494.5,38376
20130301|2013-01-28 12:30,28,1494.5,1496.75,1494.5,1496.25,26685
20130301|2013-01-28 13:00,28,1496.25,1497.75,1496,1497.5,25091
20130301|2013-01-28 13:30,28,1497.5,1498.25,1496.5,1497.5,27834
20130301|2013-01-28 14:00,28,1497.75,1498.5,1495,1495.75,63200
20130301|2013-01-28 14:30,28,1495.75,1497.25,1495.25,1496.75,105890
20130301|2013-01-28 15:00,28,1496.75,1498.25,1496.25,1496.75,65719
20130301|2013-01-28 15:30,28,1496.75,1496.75,1495.5,1495.75,4647
20130301|2013-01-28 16:00,28,1495.75,1496.5,1495.5,1495.75,2198
20130301|2013-01-28 17:00,29,1495.5,1496,1495,1495,3103
20130301|2013-01-28 17:30,29,1495.25,1495.25,1494.75,1495,1771
20130301|2013-01-28 18:00,29,1495,1495.5,1494.5,1494.75,2654
20130301|2013-01-28 18:30,29,1494.75,1495.25,1494.75,1494.75,2336
20130301|2013-01-28 19:00,29,1495,1497.5,1494.75,1497,5105
20130301|2013-01-28 19:30,29,1497,1497.5,1496.5,1496.75,3481
20130301|2013-01-28 20:00,29,1497,1497.5,1496.75,1497,1893
20130301|2013-01-28 20:30,29,1497,1497.25,1496.75,1496.75,1679
20130301|2013-01-28 21:00,29,1497,1498,1496.75,1498,2765
20130301|2013-01-28 21:30,29,1498,1498,1497.5,1497.75,1482
20130301|2013-01-28 22:00,29,1497.75,1497.75,1497.25,1497.75,1076
20130301|2013-01-28 22:30,29,1497.75,1497.75,1497.25,1497.75,949
20130301|2013-01-28 23:00,29,1497.5,1498.75,1497.25,1498.25,3044
20130301|2013-01-28 23:30,29,1498.25,1498.5,1497.75,1498,1824
20130301|2013-01-29 00:00,29,1498,1498.75,1497.75,1498.75,1710
20130301|2013-01-29 00:30,29,1498.5,1498.75,1497.75,1497.75,1145
20130301|2013-01-29 01:00,29,1497.75,1498,1497,1497.25,3012
20130301|2013-01-29 01:30,29,1497.25,1497.5,1496.5,1496.5,3378
20130301|2013-01-29 02:00,29,1496.75,1497.5,1496,1496.5,11564
20130301|2013-01-29 02:30,29,1496.75,1497.25,1496,1496.25,7569
20130301|2013-01-29 03:00,29,1496.25,1496.5,1495.25,1496,7989
20130301|2013-01-29 03:30,29,1495.75,1496,1494.5,1495.5,6983
20130301|2013-01-29 04:00,29,1495.25,1496,1494.5,1494.5,6704
20130301|2013-01-29 04:30,29,1494.75,1494.75,1492.25,1492.5,18440
20130301|2013-01-29 05:00,29,1492.5,1493,1491.75,1492,12450
20130301|2013-01-29 05:30,29,1491.75,1492,1491,1491.75,12712
20130301|2013-01-29 06:00,29,1491.75,1492.5,1491.25,1492.5,13946
20130301|2013-01-29 06:30,29,1492.5,1492.75,1491.5,1492,9689
20130301|2013-01-29 07:00,29,1492,1493.75,1491.75,1492.75,19608
20130301|2013-01-29 07:30,29,1492.75,1494.25,1492.5,1493.25,20022
20130301|2013-01-29 08:00,29,1493.25,1494.25,1492.75,1494,28112
20130301|2013-01-29 08:30,29,1494,1498,1493.25,1497,151869
20130301|2013-01-29 09:00,29,1496.25,1497.75,1493,1496,150612
20130301|2013-01-29 09:30,29,1496,1498,1495,1497,71574
20130301|2013-01-29 10:00,29,1497,1501,1496.25,1500.75,129252
20130301|2013-01-29 10:30,29,1500.75,1501,1499.25,1500.25,87779
20130301|2013-01-29 11:00,29,1500.25,1500.25,1499.25,1499.75,49436
20130301|2013-01-29 11:30,29,1499.75,1502,1499.5,1501,49906
20130301|2013-01-29 12:00,29,1501.25,1502.75,1501,1501.25,57455
20130301|2013-01-29 12:30,29,1501.5,1503,1501.25,1502.25,52229
20130301|2013-01-29 13:00,29,1502.5,1503.5,1501.75,1501.75,43880
20130301|2013-01-29 13:30,29,1501.75,1502.75,1501.5,1502.25,29285
20130301|2013-01-29 14:00,29,1502,1504,1501.25,1503.75,100618
20130301|2013-01-29 14:30,29,1503.75,1504.75,1502.5,1503,141851
20130301|2013-01-29 15:00,29,1502.75,1505.5,1502.5,1505,94909
20130301|2013-01-29 15:30,29,1504.75,1505,1504,1505,6076
20130301|2013-01-29 16:00,29,1505,1505.75,1504.75,1505.5,4150
20130301|2013-01-29 17:00,30,1505,1505.25,1503.75,1504,3123
20130301|2013-01-29 17:30,30,1504,1504.5,1503.75,1504,1039
20130301|2013-01-29 18:00,30,1504.25,1504.75,1504,1504.5,1878
20130301|2013-01-29 18:30,30,1504.5,1505,1504.25,1504.75,1326
20130301|2013-01-29 19:00,30,1504.75,1505,1504.25,1504.5,1565
20130301|2013-01-29 19:30,30,1504.5,1505,1504.5,1505,1640
20130301|2013-01-29 20:00,30,1505,1505.25,1504.5,1504.75,1227
20130301|2013-01-29 20:30,30,1504.75,1505,1504,1504.25,2069
20130301|2013-01-29 21:00,30,1504.5,1505,1504.25,1504.25,1734
20130301|2013-01-29 21:30,30,1504.25,1504.5,1503.25,1503.75,2242
20130301|2013-01-29 22:00,30,1503.75,1504,1503.5,1504,673
20130301|2013-01-29 22:30,30,1504,1504.25,1503.75,1504,1068
20130301|2013-01-29 23:00,30,1504,1504.25,1503.5,1503.5,1504
20130301|2013-01-29 23:30,30,1503.5,1504,1503.5,1504,875
20130301|2013-01-30 00:00,30,1504,1504.25,1503.5,1504,1083
20130301|2013-01-30 00:30,30,1504,1504.25,1502.75,1502.75,2110
20130301|2013-01-30 01:00,30,1502.75,1505.25,1502.75,1505,7111
20130301|2013-01-30 01:30,30,1505.25,1505.75,1504.5,1505.25,6135
20130301|2013-01-30 02:00,30,1505.25,1505.5,1504.25,1505,14213
20130301|2013-01-30 02:30,30,1505.25,1506,1504.75,1505.5,10718
20130301|2013-01-30 03:00,30,1505.5,1506,1504.5,1506,9128
20130301|2013-01-30 03:30,30,1506,1506,1505.25,1505.5,5806
20130301|2013-01-30 04:00,30,1505.5,1505.75,1504.25,1505,11350
20130301|2013-01-30 04:30,30,1505.25,1505.75,1504.5,1505.75,8268
20130301|2013-01-30 05:00,30,1505.5,1506,1504.25,1504.75,7191
20130301|2013-01-30 05:30,30,1504.5,1505.5,1504.5,1505.5,7900
20130301|2013-01-30 06:00,30,1505.5,1505.5,1504.25,1504.5,13501
20130301|2013-01-30 06:30,30,1504.5,1505,1503.25,1503.5,17900
20130301|2013-01-30 07:00,30,1503.25,1505,1501.5,1502,45541
20130301|2013-01-30 07:30,30,1502,1503,1498.5,1501.5,90392
20130301|2013-01-30 08:00,30,1501.5,1502.75,1501.25,1502.75,31219
20130301|2013-01-30 08:30,30,1502.75,1505.5,1501,1502.75,172700
20130301|2013-01-30 09:00,30,1502.75,1503,1499.25,1500.25,154076
20130301|2013-01-30 09:30,30,1500.25,1501,1498.75,1500.5,114763
20130301|2013-01-30 10:00,30,1500.75,1502.5,1500.5,1501.5,76261
20130301|2013-01-30 10:30,30,1501.25,1503,1501.25,1502,77589
20130301|2013-01-30 11:00,30,1502.25,1502.75,1500,1500.5,84529
20130301|2013-01-30 11:30,30,1500.5,1503.5,1499.75,1503.25,56251
20130301|2013-01-30 12:00,30,1503.25,1503.5,1502,1503.25,30435
20130301|2013-01-30 12:30,30,1503.25,1503.5,1501.5,1502,30043
20130301|2013-01-30 13:00,30,1502,1503.25,1499.25,1501,87827
20130301|2013-01-30 13:30,30,1501.25,1502,1498,1500,95450
20130301|2013-01-30 14:00,30,1500.25,1500.75,1496.75,1497.75,139066
20130301|2013-01-30 14:30,30,1497.5,1498,1495.25,1497.25,210312
20130301|2013-01-30 15:00,30,1497.25,1497.5,1495,1495.75,89377
20130301|2013-01-30 15:30,30,1495.5,1496,1494.25,1494.5,10613
20130301|2013-01-30 16:00,30,1494.25,1494.75,1493.5,1493.75,3337
20130301|2013-01-30 17:00,31,1494.25,1495.75,1494.25,1495,5486
20130301|2013-01-30 17:30,31,1495.25,1495.5,1494.5,1494.5,2289
20130301|2013-01-30 18:00,31,1494.75,1496.25,1494.5,1496,3664
20130301|2013-01-30 18:30,31,1496,1496,1495,1495.5,1536
20130301|2013-01-30 19:00,31,1495.5,1496.25,1495,1495.25,2300
20130301|2013-01-30 19:30,31,1495.25,1495.75,1494,1494.25,3302
20130301|2013-01-30 20:00,31,1494.5,1494.75,1494,1494.25,1166
20130301|2013-01-30 20:30,31,1494.25,1494.5,1493.5,1493.5,2028
20130301|2013-01-30 21:00,31,1493.5,1494.75,1493.5,1494.75,1487
20130301|2013-01-30 21:30,31,1494.75,1495,1494,1494.25,2379
20130301|2013-01-30 22:00,31,1494.25,1494.5,1494,1494.25,432
20130301|2013-01-30 22:30,31,1494.25,1494.25,1493.75,1494,1990
20130301|2013-01-30 23:00,31,1494.25,1494.5,1493.75,1494.25,1894
20130301|2013-01-30 23:30,31,1494.25,1495.25,1494,1494.5,2960
20130301|2013-01-31 00:00,31,1494.75,1495,1494.25,1494.5,2245
20130301|2013-01-31 00:30,31,1494.5,1495,1494,1494.5,1527
20130301|2013-01-31 01:00,31,1494.5,1495,1493.5,1494.5,5558
20130301|2013-01-31 01:30,31,1494.75,1496,1494.25,1495.5,6250
20130301|2013-01-31 02:00,31,1495.5,1496,1494.5,1495,12866
20130301|2013-01-31 02:30,31,1495,1495.5,1494,1494.75,10757
20130301|2013-01-31 03:00,31,1495,1495,1493.25,1494,15578
20130301|2013-01-31 03:30,31,1494,1495.5,1493.75,1495,7820
20130301|2013-01-31 04:00,31,1495.25,1496,1494.5,1494.75,8459
20130301|2013-01-31 04:30,31,1494.5,1495.25,1493.25,1493.75,9604
20130301|2013-01-31 05:00,31,1493.75,1494,1493,1493,6846
20130301|2013-01-31 05:30,31,1493.25,1494,1492.25,1493.75,13550
20130301|2013-01-31 06:00,31,1493.75,1494.5,1493.5,1494.5,11943
20130301|2013-01-31 06:30,31,1494.5,1496,1494.25,1495,20900
20130301|2013-01-31 07:00,31,1495,1495,1492,1492.25,31786
20130301|2013-01-31 07:30,31,1492.5,1495.25,1491.25,1495,40945
20130301|2013-01-31 08:00,31,1495,1496,1494.5,1495.25,43406
20130301|2013-01-31 08:30,31,1495.25,1500,1493.25,1498.75,227016
20130301|2013-01-31 09:00,31,1498.75,1499,1495.5,1495.75,138135
20130301|2013-01-31 09:30,31,1496,1498,1495,1495,98664
20130301|2013-01-31 10:00,31,1495,1495.5,1493,1494,84005
20130301|2013-01-31 10:30,31,1493.75,1495,1492,1493,109382
20130301|2013-01-31 11:00,31,1493,1495.5,1493,1494.25,46387
20130301|2013-01-31 11:30,31,1494.5,1496.75,1494,1496.25,53086
20130301|2013-01-31 12:00,31,1496.5,1496.5,1495,1495.5,27600
20130301|2013-01-31 12:30,31,1495.5,1497.25,1495.25,1496.75,30191
20130301|2013-01-31 13:00,31,1497,1497,1495.5,1496.75,32235
20130301|2013-01-31 13:30,31,1496.75,1498.25,1496.5,1497,43202
20130301|2013-01-31 14:00,31,1497.25,1497.25,1494,1494.75,76872
20130301|2013-01-31 14:30,31,1494.5,1496.5,1493,1494.5,201662
20130301|2013-01-31 15:00,31,1494.25,1496,1493,1495.75,124622
20130301|2013-01-31 15:30,31,1495.5,1496,1494.75,1495.75,10090
20130301|2013-01-31 16:00,31,1495.75,1496.25,1495.5,1496,1886
20130301|2013-01-31 17:00,1,1496,1497.5,1495.75,1497.25,6061
20130301|2013-01-31 17:30,1,1497.25,1498,1496.75,1497.75,2194
20130301|2013-01-31 18:00,1,1497.5,1498.25,1497,1498,3145
20130301|2013-01-31 18:30,1,1498,1498.25,1497.5,1497.5,1578
20130301|2013-01-31 19:00,1,1497.5,1497.75,1496.25,1496.75,5232
20130301|2013-01-31 19:30,1,1497,1497,1496,1496.25,4255
20130301|2013-01-31 20:00,1,1496.25,1497.5,1496.25,1497,3339
20130301|2013-01-31 20:30,1,1496.75,1496.75,1495.75,1495.75,1529
20130301|2013-01-31 21:00,1,1495.75,1496.5,1495.75,1496.25,1131
20130301|2013-01-31 21:30,1,1496.25,1496.75,1496,1496.5,2108
20130301|2013-01-31 22:00,1,1496.5,1498,1496.5,1498,2390
20130301|2013-01-31 22:30,1,1497.75,1498.5,1497.25,1498.25,2854
20130301|2013-01-31 23:00,1,1498,1498.75,1497.75,1498,1988
20130301|2013-01-31 23:30,1,1497.75,1498.25,1497.25,1498.25,1663
20130301|2013-02-01 00:00,1,1498.25,1498.75,1497.75,1498,1867
20130301|2013-02-01 00:30,1,1498,1498.25,1497.25,1497.5,1497
20130301|2013-02-01 01:00,1,1497.5,1498.25,1497,1497.25,3226
20130301|2013-02-01 01:30,1,1497.25,1498,1497,1497.25,3840
20130301|2013-02-01 02:00,1,1497.25,1498.5,1496.5,1496.75,18256
20130301|2013-02-01 02:30,1,1496.75,1499,1496.5,1498.75,12905
20130301|2013-02-01 03:00,1,1498.75,1499.75,1498.75,1499.25,12471
20130301|2013-02-01 03:30,1,1499,1499.25,1498.5,1498.75,10921
20130301|2013-02-01 04:00,1,1498.5,1499.75,1498.5,1499.25,6791
20130301|2013-02-01 04:30,1,1499,1499.5,1497.75,1498,10576
20130301|2013-02-01 05:00,1,1498,1498.25,1495.75,1496.5,15956
20130301|2013-02-01 05:30,1,1496.75,1497.75,1496.5,1497,5574
20130301|2013-02-01 06:00,1,1496.75,1497.5,1496.75,1497.25,9277
20130301|2013-02-01 06:30,1,1497.25,1498.75,1497,1498,16143
20130301|2013-02-01 07:00,1,1498,1500.5,1497.5,1498.5,32317
20130301|2013-02-01 07:30,1,1498.25,1505.5,1496.75,1504,147482
20130301|2013-02-01 08:00,1,1504,1504.25,1501.25,1502.75,71324
20130301|2013-02-01 08:30,1,1502.75,1503.5,1500,1500.5,195987
20130301|2013-02-01 09:00,1,1502,1507.5,1501.5,1503.25,236071
20130301|2013-02-01 09:30,1,1503.25,1506.25,1503.25,1506.25,104976
20130301|2013-02-01 10:00,1,1506.25,1507.25,1505.5,1505.75,78546
20130301|2013-02-01 10:30,1,1505.75,1508.75,1505.5,1508.5,80186
20130301|2013-02-01 11:00,1,1508.5,1509,1507.75,1508,56217
20130301|2013-02-01 11:30,1,1508.25,1509.25,1507.5,1508.5,42253
20130301|2013-02-01 12:00,1,1508.5,1509.75,1508,1509,59297
20130301|2013-02-01 12:30,1,1509,1510.5,1508.75,1509.75,46960
20130301|2013-02-01 13:00,1,1509.75,1510,1508.5,1509.5,41908
20130301|2013-02-01 13:30,1,1509.5,1509.75,1507.25,1507.75,59709
20130301|2013-02-01 14:00,1,1507.5,1508.75,1506.75,1506.75,47846
20130301|2013-02-01 14:30,1,1506.75,1509.75,1506.5,1508.25,145549
20130301|2013-02-01 15:00,1,1508.25,1509,1506.25,1506.5,89370
20130301|2013-02-01 15:30,1,1506.75,1508,1506.5,1507.75,5706
20130301|2013-02-01 16:00,1,1507.5,1508,1507.5,1507.5,1392
20130301|2013-02-03 17:00,4,1508,1508,1506.25,1506.75,2854
20130301|2013-02-03 17:30,4,1506.75,1507.25,1506.25,1506.75,1191
20130301|2013-02-03 18:00,4,1506.75,1507.75,1506.75,1507.5,1825
20130301|2013-02-03 18:30,4,1507.5,1507.75,1507.25,1507.25,556
20130301|2013-02-03 19:00,4,1507.25,1508.25,1506.25,1507.75,3449
20130301|2013-02-03 19:30,4,1507.5,1508.5,1507.25,1507.5,2823
20130301|2013-02-03 20:00,4,1507.5,1507.75,1507.25,1507.5,1346
20130301|2013-02-03 20:30,4,1507.25,1507.75,1506.25,1506.75,2812
20130301|2013-02-03 21:00,4,1506.5,1506.75,1506.25,1506.25,2206
20130301|2013-02-03 21:30,4,1506.5,1506.75,1506,1506.5,1571
20130301|2013-02-03 22:00,4,1506.25,1506.75,1506,1506.5,1592
20130301|2013-02-03 22:30,4,1506.25,1506.5,1506,1506,962
20130301|2013-02-03 23:00,4,1506.25,1506.5,1506,1506.25,1801
20130301|2013-02-03 23:30,4,1506,1506.75,1506,1506.25,853
20130301|2013-02-04 00:00,4,1506.25,1506.75,1506,1506.5,379
20130301|2013-02-04 00:30,4,1506.5,1506.75,1506.25,1506.5,503
20130301|2013-02-04 01:00,4,1506.5,1506.75,1506,1506.5,2320
20130301|2013-02-04 01:30,4,1506.5,1507.25,1506,1506.5,3215
20130301|2013-02-04 02:00,4,1506.25,1507.25,1505.5,1507,11172
20130301|2013-02-04 02:30,4,1506.75,1507.25,1506,1506.25,9977
20130301|2013-02-04 03:00,4,1506.25,1508,1506.25,1507.25,7610
20130301|2013-02-04 03:30,4,1507.5,1507.75,1506.5,1506.5,6746
20130301|2013-02-04 04:00,4,1506.5,1506.75,1505.25,1505.75,10715
20130301|2013-02-04 04:30,4,1505.5,1505.5,1503.25,1504.25,18153
20130301|2013-02-04 05:00,4,1504.25,1504.75,1503.75,1504.25,9579
20130301|2013-02-04 05:30,4,1504.25,1504.75,1503.5,1503.5,8927
20130301|2013-02-04 06:00,4,1503.5,1504,1502,1502.25,17394
20130301|2013-02-04 06:30,4,1502.25,1503.5,1501.5,1503.25,19550
20130301|2013-02-04 07:00,4,1503.25,1503.5,1497.75,1499,83310
20130301|2013-02-04 07:30,4,1499.25,1500,1498.25,1499.5,31158
20130301|2013-02-04 08:00,4,1499.75,1501,1498.75,1499,36720
20130301|2013-02-04 08:30,4,1499,1501.5,1497.75,1501,181222
20130301|2013-02-04 09:00,4,1500.75,1501.75,1498.25,1499.25,134580
20130301|2013-02-04 09:30,4,1499.25,1499.25,1496.75,1497,125183
20130301|2013-02-04 10:00,4,1497,1498,1495.5,1495.75,128402
20130301|2013-02-04 10:30,4,1496,1496.25,1493.25,1494,125106
20130301|2013-02-04 11:00,4,1494,1494.25,1492,1493.75,81527
20130301|2013-02-04 11:30,4,1493.75,1495.75,1493.5,1494.5,57039
20130301|2013-02-04 12:00,4,1494.5,1495.5,1494,1494.25,39250
20130301|2013-02-04 12:30,4,1494.5,1494.75,1492.5,1493.5,54927
20130301|2013-02-04 13:00,4,1493.5,1494.75,1492.5,1494.75,42872
20130301|2013-02-04 13:30,4,1494.75,1496.75,1494,1496.25,63105
20130301|2013-02-04 14:00,4,1496.5,1496.5,1494,1495.25,50701
20130301|2013-02-04 14:30,4,1495.5,1495.5,1490.25,1491.5,189359
20130301|2013-02-04 15:00,4,1491.75,1494.25,1491.25,1493.5,90596
20130301|2013-02-04 15:30,4,1493.5,1493.75,1492.75,1493.25,6493
20130301|2013-02-04 16:00,4,1493.25,1493.5,1492.25,1492.5,2698
20130301|2013-02-04 17:00,5,1492.5,1493.25,1492.25,1493,2701
20130301|2013-02-04 17:30,5,1493,1494,1492.75,1493.75,1499
20130301|2013-02-04 18:00,5,1493.75,1495.25,1493.75,1495.25,4687
20130301|2013-02-04 18:30,5,1495,1495.5,1494.25,1495,2822
20130301|2013-02-04 19:00,5,1495,1496,1494.75,1495.75,3862
20130301|2013-02-04 19:30,5,1496,1496,1495,1495.75,3394
20130301|2013-02-04 20:00,5,1495.5,1495.5,1494.25,1494.25,2067
20130301|2013-02-04 20:30,5,1494.25,1494.25,1493.75,1494.25,2130
20130301|2013-02-04 21:00,5,1494.25,1495,1494,1495,1793
20130301|2013-02-04 21:30,5,1495,1495.5,1494,1494.5,3117
20130301|2013-02-04 22:00,5,1494.75,1495.5,1494.5,1495.25,2215
20130301|2013-02-04 22:30,5,1495.5,1495.75,1495,1495.5,1943
20130301|2013-02-04 23:00,5,1495.25,1496,1495,1495.75,2455
20130301|2013-02-04 23:30,5,1495.75,1496,1495.25,1495.5,2281
20130301|2013-02-05 00:00,5,1495.5,1496,1495.25,1495.25,1618
20130301|2013-02-05 00:30,5,1495.25,1495.5,1494.5,1494.5,2866
20130301|2013-02-05 01:00,5,1494.5,1496,1494.5,1495.75,7755
20130301|2013-02-05 01:30,5,1495.75,1496.25,1493.75,1494.5,5492
20130301|2013-02-05 02:00,5,1494.5,1497.75,1494,1497.75,20221
20130301|2013-02-05 02:30,5,1497.5,1498.25,1496.5,1498,16193
20130301|2013-02-05 03:00,5,1498,1498.75,1497.25,1498,12871
20130301|2013-02-05 03:30,5,1498,1498.75,1497.5,1498,11061
20130301|2013-02-05 04:00,5,1498.25,1499,1497,1498.5,12247
20130301|2013-02-05 04:30,5,1498.5,1499.5,1498.25,1499.25,8141
20130301|2013-02-05 05:00,5,1499.25,1501,1498.5,1500.5,16630
20130301|2013-02-05 05:30,5,1500.75,1501.25,1500.25,1500.5,11543
20130301|2013-02-05 06:00,5,1500.5,1501.75,1500.5,1500.75,14796
20130301|2013-02-05 06:30,5,1501,1501.5,1500,1500.25,20241
20130301|2013-02-05 07:00,5,1500.25,1500.75,1498.75,1499,28801
20130301|2013-02-05 07:30,5,1499,1500,1498.25,1499.75,19598
20130301|2013-02-05 08:00,5,1500,1500.75,1499.25,1499.75,29529
20130301|2013-02-05 08:30,5,1499.75,1504.5,1498.75,1503.5,204592
20130301|2013-02-05 09:00,5,1503.5,1505,1502.5,1503.5,132733
20130301|2013-02-05 09:30,5,1503.5,1506.25,1502.25,1505,116470
20130301|2013-02-05 10:00,5,1505,1506.25,1504.25,1505,98714
20130301|2013-02-05 10:30,5,1505,1506.25,1504,1505,103788
20130301|2013-02-05 11:00,5,1504.75,1505.5,1503.75,1503.75,75691
20130301|2013-02-05 11:30,5,1503.75,1505.25,1503.5,1505,42852
20130301|2013-02-05 12:00,5,1505,1507.5,1505,1507.5,57454
20130301|2013-02-05 12:30,5,1507.25,1508.25,1507,1507.75,70913
20130301|2013-02-05 13:00,5,1507.5,1509.5,1507.25,1509,73887
20130301|2013-02-05 13:30,5,1508.75,1511,1508.75,1509.75,69119
20130301|2013-02-05 14:00,5,1509.75,1510.75,1508.75,1509.25,62484
20130301|2013-02-05 14:30,5,1509,1510,1506,1506.75,190515
20130301|2013-02-05 15:00,5,1506.5,1506.75,1505.5,1505.75,91081
20130301|2013-02-05 15:30,5,1506,1508,1505.75,1507.75,7280
20130301|2013-02-05 16:00,5,1507.75,1508.25,1507.5,1507.5,2865
20130301|2013-02-05 17:00,6,1507.25,1507.5,1506,1506.5,3318
20130301|2013-02-05 17:30,6,1506.75,1507,1506.25,1506.5,1661
20130301|2013-02-05 18:00,6,1506.5,1507.5,1506.25,1507,2371
20130301|2013-02-05 18:30,6,1507,1507,1506.25,1506.5,2662
20130301|2013-02-05 19:00,6,1506.5,1508,1506,1507.5,3823
20130301|2013-02-05 19:30,6,1507.75,1508.5,1507.5,1508.25,3643
20130301|2013-02-05 20:00,6,1508.25,1508.25,1507.5,1508,1575
20130301|2013-02-05 20:30,6,1508,1508.25,1507.25,1508,1628
20130301|2013-02-05 21:00,6,1508,1508.25,1507.25,1507.25,1899
20130301|2013-02-05 21:30,6,1507.25,1507.75,1506.75,1507.25,2174
20130301|2013-02-05 22:00,6,1507,1507.75,1507,1507,1747
20130301|2013-02-05 22:30,6,1507.25,1508,1507,1507.5,2820
20130301|2013-02-05 23:00,6,1507.5,1508,1507.25,1507.75,3036
20130301|2013-02-05 23:30,6,1507.75,1508,1507.25,1507.75,3831
20130301|2013-02-06 00:00,6,1507.75,1508.25,1507.5,1508.25,1855
20130301|2013-02-06 00:30,6,1508,1509,1508,1509,2920
20130301|2013-02-06 01:00,6,1508.75,1509.75,1507.25,1507.5,6788
20130301|2013-02-06 01:30,6,1507.5,1508,1506.25,1507.5,7860
20130301|2013-02-06 02:00,6,1507.5,1508.75,1505.75,1508.5,21470
20130301|2013-02-06 02:30,6,1508.75,1510.25,1508,1509.75,14580
20130301|2013-02-06 03:00,6,1509.75,1510,1508.75,1509,8995
20130301|2013-02-06 03:30,6,1508.75,1509,1508,1508.25,12857
20130301|2013-02-06 04:00,6,1508.25,1508.75,1507.25,1507.5,8276
20130301|2013-02-06 04:30,6,1507.5,1507.5,1505.75,1506.75,16952
20130301|2013-02-06 05:00,6,1506.75,1508,1506.5,1507.75,9128
20130301|2013-02-06 05:30,6,1507.75,1508,1506,1507,12588
20130301|2013-02-06 06:00,6,1507,1507.5,1504.5,1504.75,27688
20130301|2013-02-06 06:30,6,1504.75,1505.75,1503.25,1503.25,36335
20130301|2013-02-06 07:00,6,1503.25,1503.5,1500.5,1502,58259
20130301|2013-02-06 07:30,6,1502.25,1502.25,1499,1499.5,56166
20130301|2013-02-06 08:00,6,1499.75,1501.5,1499.25,1501,43763
20130301|2013-02-06 08:30,6,1501.25,1505,1500,1504.25,226097
20130301|2013-02-06 09:00,6,1504,1505.25,1502.5,1504.5,129410
20130301|2013-02-06 09:30,6,1504.5,1506,1502.25,1505.25,128594
20130301|2013-02-06 10:00,6,1505.25,1507.75,1505,1507,109936
20130301|2013-02-06 10:30,6,1506.75,1507,1505.5,1507,56239
20130301|2013-02-06 11:00,6,1506.75,1508,1506.25,1507.5,44556
20130301|2013-02-06 11:30,6,1507.25,1508.75,1505.5,1505.75,64636
20130301|2013-02-06 12:00,6,1505.75,1506,1502.5,1502.5,86609
20130301|2013-02-06 12:30,6,1502.75,1503.75,1501.5,1502.5,59837
20130301|2013-02-06 13:00,6,1502.5,1504.75,1502,1503.25,45043
20130301|2013-02-06 13:30,6,1503.25,1505.5,1503,1505.5,43432
20130301|2013-02-06 14:00,6,1505.25,1507,1504.75,1506.75,81351
20130301|2013-02-06 14:30,6,1506.75,1507.75,1505.5,1507.75,122488
20130301|2013-02-06 15:00,6,1507.5,1507.75,1505.75,1507,68871
20130301|2013-02-06 15:30,6,1507.25,1507.75,1506.75,1507.75,7560
20130301|2013-02-06 16:00,6,1507.75,1507.75,1506.25,1506.25,2154
20130301|2013-02-06 17:00,7,1507.25,1507.25,1506,1507,3021
20130301|2013-02-06 17:30,7,1506.75,1507,1506.25,1506.5,1001
20130301|2013-02-06 18:00,7,1506.25,1506.5,1506,1506.25,1723
20130301|2013-02-06 18:30,7,1506,1507.25,1506,1506.75,2086
20130301|2013-02-06 19:00,7,1506.75,1507.25,1506.25,1507,2086
20130301|2013-02-06 19:30,7,1507,1507.25,1506,1506.25,1518
20130301|2013-02-06 20:00,7,1506.25,1507,1505.5,1505.75,5158
20130301|2013-02-06 20:30,7,1505.5,1506,1505.25,1505.25,1202
20130301|2013-02-06 21:00,7,1505.5,1505.5,1504.5,1504.75,2073
20130301|2013-02-06 21:30,7,1505,1505.25,1504.5,1504.75,1141
20130301|2013-02-06 22:00,7,1504.5,1505,1504.5,1505,851
20130301|2013-02-06 22:30,7,1504.75,1505.75,1504.75,1505.5,682
20130301|2013-02-06 23:00,7,1505.5,1506.5,1505,1506.25,1523
20130301|2013-02-06 23:30,7,1506.5,1506.5,1505.25,1505.5,2542
20130301|2013-02-07 00:00,7,1505.5,1507,1505.5,1506.5,1724
20130301|2013-02-07 00:30,7,1506.5,1506.75,1505.25,1505.5,1836
20130301|2013-02-07 01:00,7,1505.5,1506.25,1505.25,1505.25,2410
20130301|2013-02-07 01:30,7,1505.25,1506,1504.5,1504.75,3066
20130301|2013-02-07 02:00,7,1504.5,1506.75,1504,1506.25,13473
20130301|2013-02-07 02:30,7,1506.25,1506.5,1505,1505.5,9167
20130301|2013-02-07 03:00,7,1505.5,1506.25,1505,1505.75,5115
20130301|2013-02-07 03:30,7,1505.75,1508,1505.5,1507.75,10555
20130301|2013-02-07 04:00,7,1507.75,1509,1507.75,1508.75,18525
20130301|2013-02-07 04:30,7,1508.5,1510,1508.5,1509.5,12382
20130301|2013-02-07 05:00,7,1509.5,1511,1509.25,1510.25,12363
20130301|2013-02-07 05:30,7,1510.25,1510.5,1508.5,1508.75,10966
20130301|2013-02-07 06:00,7,1508.75,1510,1508.25,1509.75,9408
20130301|2013-02-07 06:30,7,1509.75,1509.75,1507.25,1507.75,18563
20130301|2013-02-07 07:00,7,1507.5,1509,1507,1508,22935
20130301|2013-02-07 07:30,7,1508.25,1509.75,1505.75,1508.25,74133
20130301|2013-02-07 08:00,7,1508,1510.5,1507.5,1508,59651
20130301|2013-02-07 08:30,7,1508,1509.5,1505.25,1506.25,183430
20130301|2013-02-07 09:00,7,1506.5,1507,1497.75,1499.25,252877
20130301|2013-02-07 09:30,7,1499,1500,1495,1498.75,240846
20130301|2013-02-07 10:00,7,1498.75,1499.5,1497,1497.75,111213
20130301|2013-02-07 10:30,7,1498,1498.25,1494.5,1496.25,116102
20130301|2013-02-07 11:00,7,1496.5,1499,1496,1498.75,60583
20130301|2013-02-07 11:30,7,1499,1501,1498.75,1499.75,74633
20130301|2013-02-07 12:00,7,1500,1501.75,1498.75,1501.5,60197
20130301|2013-02-07 12:30,7,1501.5,1503.75,1500.25,1503.5,73647
20130301|2013-02-07 13:00,7,1503.5,1504.75,1502,1503.25,73476
20130301|2013-02-07 13:30,7,1503.25,1504.25,1500.5,1503.75,60704
20130301|2013-02-07 14:00,7,1503.75,1505,1502.75,1503.75,55668
20130301|2013-02-07 14:30,7,1503.75,1506,1502,1505.75,141028
20130301|2013-02-07 15:00,7,1505.5,1506,1504.5,1505.25,51057
20130301|2013-02-07 15:30,7,1505.25,1506.75,1505,1506,6691
20130301|2013-02-07 16:00,7,1506,1506,1504.5,1505,2685
20130301|2013-02-07 17:00,8,1505,1505,1504,1504.25,2004
20130301|2013-02-07 17:30,8,1504,1505,1504,1504.5,1589
20130301|2013-02-07 18:00,8,1504.5,1505.5,1504,1505.25,3861
20130301|2013-02-07 18:30,8,1505.25,1506,1504.75,1505.25,3621
20130301|2013-02-07 19:00,8,1505.25,1505.25,1503.75,1504.5,3335
20130301|2013-02-07 19:30,8,1504.5,1505.75,1504.25,1505.75,2812
20130301|2013-02-07 20:00,8,1505.5,1506.75,1505.25,1506,3509
20130301|2013-02-07 20:30,8,1506,1507,1506,1507,1808
20130301|2013-02-07 21:00,8,1507,1508.25,1506.75,1507.75,4503
20130301|2013-02-07 21:30,8,1507.75,1508,1507.25,1507.25,1988
20130301|2013-02-07 22:00,8,1507.5,1508,1507.5,1507.5,1330
20130301|2013-02-07 22:30,8,1507.5,1507.75,1507,1507.5,1006
20130301|2013-02-07 23:00,8,1507.5,1508.25,1507,1508,2456
20130301|2013-02-07 23:30,8,1508.25,1508.25,1507,1507.25,2223
20130301|2013-02-08 00:00,8,1507.25,1507.5,1506.5,1507,2699
20130301|2013-02-08 00:30,8,1506.75,1507.5,1506.5,1507.25,889
20130301|2013-02-08 01:00,8,1507.25,1507.75,1505.75,1506.25,7663
20130301|2013-02-08 01:30,8,1506.25,1506.25,1505,1505.25,6779
20130301|2013-02-08 02:00,8,1505,1506.75,1505,1505.5,15728
20130301|2013-02-08 02:30,8,1505.5,1507,1505.25,1506.75,11529
20130301|2013-02-08 03:00,8,1506.75,1507.5,1506,1506.25,8574
20130301|2013-02-08 03:30,8,1506.25,1506.75,1505,1505,10573
20130301|2013-02-08 04:00,8,1505,1505.5,1503.75,1504.75,11898
20130301|2013-02-08 04:30,8,1504.75,1506.5,1504.75,1505.25,10745
20130301|2013-02-08 05:00,8,1505.25,1506,1504.75,1505.75,7001
20130301|2013-02-08 05:30,8,1505.75,1506.75,1505.5,1506.75,5236
20130301|2013-02-08 06:00,8,1506.75,1507,1505.75,1506,8789
20130301|2013-02-08 06:30,8,1506.25,1507.25,1505,1505.75,16003
20130301|2013-02-08 07:00,8,1505.5,1505.5,1504,1504.25,18647
20130301|2013-02-08 07:30,8,1504.25,1507.75,1504,1507.5,28428
20130301|2013-02-08 08:00,8,1507.5,1508.75,1507,1508,26841
20130301|2013-02-08 08:30,8,1508,1514.5,1508,1513.25,245142
20130301|2013-02-08 09:00,8,1513.5,1514.5,1512.25,1512.75,116464
20130301|2013-02-08 09:30,8,1512.5,1515,1512.25,1513.5,97380
20130301|2013-02-08 10:00,8,1513.5,1514,1512,1512.5,67997
20130301|2013-02-08 10:30,8,1512.25,1513.75,1511.25,1513.25,100093
20130301|2013-02-08 11:00,8,1513.5,1514,1512.25,1512.5,48506
20130301|2013-02-08 11:30,8,1512.75,1513,1511.5,1512.75,35717
20130301|2013-02-08 12:00,8,1512.5,1513.5,1512,1512.25,34582
20130301|2013-02-08 12:30,8,1512,1513.75,1512,1513.25,30618
20130301|2013-02-08 13:00,8,1513.25,1514,1512.75,1513.75,25851
20130301|2013-02-08 13:30,8,1513.5,1514.25,1513,1513.25,31188
20130301|2013-02-08 14:00,8,1513.25,1513.75,1512.25,1512.5,51705
20130301|2013-02-08 14:30,8,1512.25,1513.75,1511,1513.75,178681
20130301|2013-02-08 15:00,8,1513.5,1514,1512.25,1512.75,73934
20130301|2013-02-08 15:30,8,1513,1514,1513,1514,7999
20130301|2013-02-08 16:00,8,1513.75,1514.25,1513.75,1513.75,2450
20130301|2013-02-10 17:00,11,1513.5,1514,1512.5,1513.75,3373
20130301|2013-02-10 17:30,11,1514,1514.75,1513.75,1514.25,2447
20130301|2013-02-10 18:00,11,1514.25,1514.5,1514,1514.25,1298
20130301|2013-02-10 18:30,11,1514,1514.25,1513.25,1513.5,1052
20130301|2013-02-10 19:00,11,1513.5,1513.75,1513.25,1513.5,736
20130301|2013-02-10 19:30,11,1513.5,1514,1513.5,1513.75,563
20130301|2013-02-10 20:00,11,1513.75,1514,1513.5,1513.5,560
20130301|2013-02-10 20:30,11,1513.5,1513.75,1513.25,1513.5,444
20130301|2013-02-10 21:00,11,1513.5,1513.75,1513.5,1513.5,121
20130301|2013-02-10 21:30,11,1513.75,1513.75,1513.25,1513.5,854
20130301|2013-02-10 22:00,11,1513.5,1513.5,1513,1513.5,720
20130301|2013-02-10 22:30,11,1513.25,1513.25,1513,1513,433
20130301|2013-02-10 23:00,11,1513,1513.25,1512.25,1512.5,1767
20130301|2013-02-10 23:30,11,1512.5,1512.75,1512.5,1512.5,303
20130301|2013-02-11 00:00,11,1512.5,1513.5,1512.5,1513.25,740
20130301|2013-02-11 00:30,11,1513.25,1513.5,1513,1513,380
20130301|2013-02-11 01:00,11,1513,1513.25,1512.75,1513,2008
20130301|2013-02-11 01:30,11,1512.75,1513.25,1512.25,1512.75,2888
20130301|2013-02-11 02:00,11,1512.75,1513.5,1512,1513.25,11782
20130301|2013-02-11 02:30,11,1513.25,1514,1512.5,1514,9809
20130301|2013-02-11 03:00,11,1514,1514.75,1513.25,1514.5,7769
20130301|2013-02-11 03:30,11,1514.5,1517,1514.25,1516.5,19386
20130301|2013-02-11 04:00,11,1516.25,1516.75,1515.25,1515.5,6856
20130301|2013-02-11 04:30,11,1515.5,1516,1515,1515.75,4632
20130301|2013-02-11 05:00,11,1515.75,1515.75,1514.25,1515.25,5912
20130301|2013-02-11 05:30,11,1515,1515.75,1515,1515.25,3401
20130301|2013-02-11 06:00,11,1515.25,1516,1514.5,1515,7719
20130301|2013-02-11 06:30,11,1515,1516.25,1514.75,1516,8812
20130301|2013-02-11 07:00,11,1516.25,1516.5,1514.75,1515.25,13283
20130301|2013-02-11 07:30,11,1515,1515,1512.5,1513.5,28405
20130301|2013-02-11 08:00,11,1513.5,1514.25,1513,1513.25,19292
20130301|2013-02-11 08:30,11,1513.5,1513.75,1510.75,1512,194388
20130301|2013-02-11 09:00,11,1512,1513,1509.75,1512,143307
20130301|2013-02-11 09:30,11,1511.75,1513.75,1510.75,1513.25,106247
20130301|2013-02-11 10:00,11,1513.5,1514.5,1513,1513.25,95481
20130301|2013-02-11 10:30,11,1513,1514,1513,1513.75,46454
20130301|2013-02-11 11:00,11,1513.75,1514,1511.5,1512.75,52862
20130301|2013-02-11 11:30,11,1512.75,1512.75,1510.75,1512.25,48090
20130301|2013-02-11 12:00,11,1512.25,1513.5,1511.75,1512.25,32505
20130301|2013-02-11 12:30,11,1512.25,1512.5,1511.25,1512,23293
20130301|2013-02-11 13:00,11,1512,1513,1511.75,1512.5,19068
20130301|2013-02-11 13:30,11,1512.5,1513.25,1511.5,1511.75,33186
20130301|2013-02-11 14:00,11,1512,1514,1511.75,1513.5,57124
20130301|2013-02-11 14:30,11,1513.25,1515,1513,1513.5,100132
20130301|2013-02-11 15:00,11,1513.25,1514.25,1512.75,1513.5,62624
20130301|2013-02-11 15:30,11,1513.25,1513.75,1513.25,1513.75,3763
20130301|2013-02-11 16:00,11,1513.75,1513.75,1512.75,1513,2112
20130301|2013-02-11 17:00,12,1512.5,1513.25,1512.25,1513,2462
20130301|2013-02-11 17:30,12,1513,1513.5,1512.75,1512.75,1476
20130301|2013-02-11 18:00,12,1512.75,1513,1512.25,1512.5,2649
20130301|2013-02-11 18:30,12,1512.5,1512.75,1512.25,1512.5,1362
20130301|2013-02-11 19:00,12,1512.75,1513,1512.25,1512.25,1106
20130301|2013-02-11 19:30,12,1512.25,1513,1512.25,1512.5,1155
20130301|2013-02-11 20:00,12,1512.5,1512.75,1512.5,1512.5,587
20130301|2013-02-11 20:30,12,1512.75,1513,1512.5,1512.5,530
20130301|2013-02-11 21:00,12,1512.75,1512.75,1512,1512.25,1950
20130301|2013-02-11 21:30,12,1512.25,1512.25,1511.25,1511.5,2225
20130301|2013-02-11 22:00,12,1511.5,1511.75,1510.5,1510.75,2927
20130301|2013-02-11 22:30,12,1510.75,1511.5,1510.5,1511.5,2160
20130301|2013-02-11 23:00,12,1511.5,1511.75,1508.5,1508.75,10359
20130301|2013-02-11 23:30,12,1509,1510,1508.75,1509.75,3136
20130301|2013-02-12 00:00,12,1509.5,1510,1509.25,1509.75,1416
20130301|2013-02-12 00:30,12,1509.75,1510.5,1509.75,1510,1126
20130301|2013-02-12 01:00,12,1510.25,1511.5,1510,1511,3993
20130301|2013-02-12 01:30,12,1511.25,1512,1510.75,1511,4446
20130301|2013-02-12 02:00,12,1511,1511.5,1509.25,1509.75,16795
20130301|2013-02-12 02:30,12,1509.75,1510,1509,1509.75,9782
20130301|2013-02-12 03:00,12,1510,1511.75,1509.75,1511.75,10934
20130301|2013-02-12 03:30,12,1511.75,1512,1509.75,1510.25,10366
20130301|2013-02-12 04:00,12,1510,1511.75,1510,1511.5,7401
20130301|2013-02-12 04:30,12,1511.75,1513.25,1511.25,1512.25,16184
20130301|2013-02-12 05:00,12,1512.25,1513.5,1512.25,1512.75,13029
20130301|2013-02-12 05:30,12,1512.75,1513.5,1512.25,1512.5,9008
20130301|2013-02-12 06:00,12,1512.75,1513.25,1511.5,1511.75,8741
20130301|2013-02-12 06:30,12,1511.75,1512.75,1511.25,1512.25,14815
20130301|2013-02-12 07:00,12,1512.5,1514.5,1511.5,1513.75,23641
20130301|2013-02-12 07:30,12,1513.75,1515.75,1513.5,1514,32207
20130301|2013-02-12 08:00,12,1514,1514.5,1513.25,1513.75,17986
20130301|2013-02-12 08:30,12,1513.75,1515,1512,1513.25,149417
20130301|2013-02-12 09:00,12,1513.5,1516.25,1513.5,1515.5,127311
20130301|2013-02-12 09:30,12,1515.25,1515.5,1513.25,1515,86960
20130301|2013-02-12 10:00,12,1515,1515.75,1513.75,1514.5,93417
20130301|2013-02-12 10:30,12,1514.75,1516,1514,1515,60036
20130301|2013-02-12 11:00,12,1515,1516.5,1514.75,1515.5,44268
20130301|2013-02-12 11:30,12,1515.5,1517.75,1515.25,1517.25,53511
20130301|2013-02-12 12:00,12,1517.5,1519,1517.25,1518.75,49615
20130301|2013-02-12 12:30,12,1518.75,1518.75,1517,1517.5,32717
20130301|2013-02-12 13:00,12,1517.5,1517.75,1516.25,1516.5,29973
20130301|2013-02-12 13:30,12,1516.5,1517.25,1516.5,1516.75,23455
20130301|2013-02-12 14:00,12,1516.75,1516.75,1515.75,1516.5,38957
20130301|2013-02-12 14:30,12,1516.25,1516.75,1515,1516,126734
20130301|2013-02-12 15:00,12,1516,1517.25,1515.75,1516.5,62332
20130301|2013-02-12 15:30,12,1516.5,1517.25,1516.25,1516.75,5675
20130301|2013-02-12 16:00,12,1517,1518,1516.75,1517.75,2634
20130301|2013-02-12 17:00,13,1517.5,1518,1517.5,1517.75,2160
20130301|2013-02-12 17:30,13,1517.75,1518,1517.5,1517.75,1267
20130301|2013-02-12 18:00,13,1518,1518,1517,1517,1949
20130301|2013-02-12 18:30,13,1517,1518,1517,1517.5,2506
20130301|2013-02-12 19:00,13,1517.5,1517.75,1517,1517.25,1188
20130301|2013-02-12 19:30,13,1517.25,1517.75,1517,1517.75,902
20130301|2013-02-12 20:00,13,1517.5,1518.25,1517.5,1518,1909
20130301|2013-02-12 20:30,13,1518.25,1518.25,1517.5,1517.5,1347
20130301|2013-02-12 21:00,13,1517.5,1518,1517.5,1517.5,1190
20130301|2013-02-12 21:30,13,1517.5,1518,1517.5,1517.5,906
20130301|2013-02-12 22:00,13,1517.5,1517.75,1517.25,1517.75,3142
20130301|2013-02-12 22:30,13,1517.75,1517.75,1517.25,1517.25,1637
20130301|2013-02-12 23:00,13,1517.25,1517.75,1516.5,1516.75,2677
20130301|2013-02-12 23:30,13,1516.75,1517,1516.5,1516.75,1091
20130301|2013-02-13 00:00,13,1516.75,1517.75,1516.5,1517.75,1816
20130301|2013-02-13 00:30,13,1517.75,1517.75,1517,1517.25,1289
20130301|2013-02-13 01:00,13,1517.25,1517.25,1516.5,1517,2022
20130301|2013-02-13 01:30,13,1517,1518.25,1517,1518,4744
20130301|2013-02-13 02:00,13,1518.25,1518.25,1516.75,1517.25,11711
20130301|2013-02-13 02:30,13,1517.25,1518,1516.75,1517.75,7161
20130301|2013-02-13 03:00,13,1517.5,1518.75,1517.5,1517.75,7612
20130301|2013-02-13 03:30,13,1517.75,1518.5,1517.25,1517.5,5705
20130301|2013-02-13 04:00,13,1517.5,1518,1516.75,1517.25,6594
20130301|2013-02-13 04:30,13,1517.5,1518,1517,1517.25,11464
20130301|2013-02-13 05:00,13,1517.5,1518.25,1517.25,1518,7882
20130301|2013-02-13 05:30,13,1518.25,1519.25,1518,1519,12483
20130301|2013-02-13 06:00,13,1519.25,1519.75,1518.75,1519.5,12265
20130301|2013-02-13 06:30,13,1519.5,1519.75,1518.75,1519,13464
20130301|2013-02-13 07:00,13,1519.25,1520,1518.75,1519.75,12885
20130301|2013-02-13 07:30,13,1519.5,1519.5,1518,1518.75,20440
20130301|2013-02-13 08:00,13,1518.75,1520,1518.5,1519,26605
20130301|2013-02-13 08:30,13,1519.25,1521,1517.25,1520.5,186765
20130301|2013-02-13 09:00,13,1520.25,1522,1519.75,1520.75,102224
20130301|2013-02-13 09:30,13,1521,1521,1518.25,1519,96653
20130301|2013-02-13 10:00,13,1519.25,1519.5,1515.25,1516,115480
20130301|2013-02-13 10:30,13,1515.75,1516.5,1514.75,1516,67577
20130301|2013-02-13 11:00,13,1516,1517,1516,1516.25,42688
20130301|2013-02-13 11:30,13,1516.25,1518,1516,1517,43513
20130301|2013-02-13 12:00,13,1517,1518,1516.75,1517.5,39540
20130301|2013-02-13 12:30,13,1517.5,1518.5,1517.25,1518,28612
20130301|2013-02-13 13:00,13,1517.75,1518.25,1514.75,1516,52798
20130301|2013-02-13 13:30,13,1516,1516,1513,1514,66850
20130301|2013-02-13 14:00,13,1513.75,1516,1513.75,1515.5,42337
20130301|2013-02-13 14:30,13,1515.25,1517.75,1514.5,1517.5,84983
20130301|2013-02-13 15:00,13,1517.5,1518,1516.5,1517.25,55648
20130301|2013-02-13 15:30,13,1516.75,1517.25,1516.5,1517,6787
20130301|2013-02-13 16:00,13,1517.25,1517.25,1516.25,1516.25,3068
20130301|2013-02-13 17:00,14,1516.25,1516.5,1516,1516.25,1515
20130301|2013-02-13 17:30,14,1516,1516.25,1515.25,1515.75,1955
20130301|2013-02-13 18:00,14,1516,1516.5,1515.75,1516.25,1825
20130301|2013-02-13 18:30,14,1516,1516.25,1515.5,1515.5,1880
20130301|2013-02-13 19:00,14,1515.5,1516.5,1515.5,1516.5,2873
20130301|2013-02-13 19:30,14,1516.25,1517.25,1516.25,1517,2768
20130301|2013-02-13 20:00,14,1517,1518.25,1516.75,1518.25,4816
20130301|2013-02-13 20:30,14,1518.25,1518.25,1517.25,1517.5,1877
20130301|2013-02-13 21:00,14,1517.25,1518,1517.25,1517.5,1372
20130301|2013-02-13 21:30,14,1517.75,1518.25,1517.5,1518,2411
20130301|2013-02-13 22:00,14,1518,1518.25,1517.5,1518,1926
20130301|2013-02-13 22:30,14,1518,1518,1517.25,1517.5,1740
20130301|2013-02-13 23:00,14,1517.5,1518,1517.25,1517.75,1780
20130301|2013-02-13 23:30,14,1517.75,1517.75,1517.25,1517.5,1599
20130301|2013-02-14 00:00,14,1517.5,1517.5,1516.25,1516.25,2354
20130301|2013-02-14 00:30,14,1516.5,1516.5,1516,1516,2467
20130301|2013-02-14 01:00,14,1516,1516.5,1515.5,1516,4285
20130301|2013-02-14 01:30,14,1515.75,1516.25,1515.5,1516,2138
20130301|2013-02-14 02:00,14,1516,1516.75,1515.5,1516,10436
20130301|2013-02-14 02:30,14,1515.75,1517.25,1515.75,1517.25,7890
20130301|2013-02-14 03:00,14,1517.25,1517.25,1515,1515.5,12649
20130301|2013-02-14 03:30,14,1515.25,1515.5,1514.5,1514.5,6620
20130301|2013-02-14 04:00,14,1514.5,1514.75,1512.25,1512.5,27967
20130301|2013-02-14 04:30,14,1512.5,1512.5,1510.75,1511.25,27684
20130301|2013-02-14 05:00,14,1511,1511.25,1510,1511.25,22858
20130301|2013-02-14 05:30,14,1511.25,1512.25,1511,1511.75,13208
20130301|2013-02-14 06:00,14,1512,1512.5,1511,1512,24931
20130301|2013-02-14 06:30,14,1512.25,1513.75,1511.5,1513,27191
20130301|2013-02-14 07:00,14,1513,1514,1512.5,1513.75,22891
20130301|2013-02-14 07:30,14,1513.5,1515.5,1512.25,1513,42553
20130301|2013-02-14 08:00,14,1513,1513.5,1511.5,1512.75,35076
20130301|2013-02-14 08:30,14,1512.75,1515.75,1510.75,1514,197809
20130301|2013-02-14 09:00,14,1514,1516.5,1514,1516,138851
20130301|2013-02-14 09:30,14,1516,1518.75,1515.75,1517.75,108931
20130301|2013-02-14 10:00,14,1517.75,1518.5,1516.25,1516.75,77282
20130301|2013-02-14 10:30,14,1516.75,1517.5,1515.75,1517,46127
20130301|2013-02-14 11:00,14,1516.75,1518,1516.5,1517.25,33718
20130301|2013-02-14 11:30,14,1517,1519,1516.5,1518.75,44233
20130301|2013-02-14 12:00,14,1518.5,1519.75,1517,1517.25,58280
20130301|2013-02-14 12:30,14,1517.5,1518.75,1517.25,1518,27350
20130301|2013-02-14 13:00,14,1518,1520.25,1517.75,1519.25,43600
20130301|2013-02-14 13:30,14,1519.25,1519.75,1518.5,1519.25,32690
20130301|2013-02-14 14:00,14,1519.5,1520.25,1518.75,1520,42904
20130301|2013-02-14 14:30,14,1520,1520.75,1518,1519,98436
20130301|2013-02-14 15:00,14,1519,1519.75,1518,1518.25,59780
20130301|2013-02-14 15:30,14,1518.5,1519,1518.25,1518.5,5015
20130301|2013-02-14 16:00,14,1518.75,1519.25,1518.5,1518.75,1817
20130301|2013-02-14 17:00,15,1518.75,1519,1518.25,1518.5,2939
20130301|2013-02-14 17:30,15,1518.25,1518.75,1518.25,1518.5,895
20130301|2013-02-14 18:00,15,1518.25,1519,1518.25,1518.5,1323
20130301|2013-02-14 18:30,15,1518.5,1518.75,1518.25,1518.5,795
20130301|2013-02-14 19:00,15,1518.5,1518.5,1517.5,1517.5,1945
20130301|2013-02-14 19:30,15,1517.75,1518,1517.25,1517.75,1495
20130301|2013-02-14 20:00,15,1517.75,1518,1517.5,1518,1304
20130301|2013-02-14 20:30,15,1517.75,1518.25,1517.75,1518,718
20130301|2013-02-14 21:00,15,1518,1518.25,1517.75,1518,1305
20130301|2013-02-14 21:30,15,1518,1518.25,1516.75,1516.75,4888
20130301|2013-02-14 22:00,15,1516.75,1517,1516,1516.25,3204
20130301|2013-02-14 22:30,15,1516.25,1516.25,1515.25,1515.25,3402
20130301|2013-02-14 23:00,15,1515.5,1515.75,1514.75,1515,5616
20130301|2013-02-14 23:30,15,1515,1516,1514.75,1515.75,2229
20130301|2013-02-15 00:00,15,1515.75,1516,1515.5,1515.75,1206
20130301|2013-02-15 00:30,15,1515.5,1516.25,1515.5,1516,2310
20130301|2013-02-15 01:00,15,1516,1516.25,1515.5,1515.75,2670
20130301|2013-02-15 01:30,15,1515.75,1516.25,1515.75,1516,3142
20130301|2013-02-15 02:00,15,1516,1516.5,1514.25,1515.5,18348
20130301|2013-02-15 02:30,15,1515.5,1515.75,1514.5,1514.75,11918
20130301|2013-02-15 03:00,15,1515,1515.5,1514.25,1514.75,8251
20130301|2013-02-15 03:30,15,1514.5,1515.5,1514.5,1515,7449
20130301|2013-02-15 04:00,15,1515,1517,1514.75,1516.5,13744
20130301|2013-02-15 04:30,15,1516.75,1517.25,1516,1516.25,10339
20130301|2013-02-15 05:00,15,1516.25,1517.25,1516,1517,7565
20130301|2013-02-15 05:30,15,1517.25,1517.5,1516.75,1517.25,5845
20130301|2013-02-15 06:00,15,1517.25,1517.5,1516.25,1516.5,7195
20130301|2013-02-15 06:30,15,1516.5,1517.25,1516.5,1516.5,9870
20130301|2013-02-15 07:00,15,1516.75,1518.5,1516.5,1518,21632
20130301|2013-02-15 07:30,15,1518,1519.5,1517.25,1518.75,39575
20130301|2013-02-15 08:00,15,1518.5,1521,1517.5,1520,59581
20130301|2013-02-15 08:30,15,1520.25,1521.25,1518.75,1520.5,163553
20130301|2013-02-15 09:00,15,1520.75,1521.75,1519.5,1520,105021
20130301|2013-02-15 09:30,15,1520.25,1521,1518.25,1520.75,95849
20130301|2013-02-15 10:00,15,1520.75,1521,1518.75,1519.5,72882
20130301|2013-02-15 10:30,15,1519.5,1519.5,1517,1518.5,102018
20130301|2013-02-15 11:00,15,1518.5,1518.5,1515.25,1516.5,82530
20130301|2013-02-15 11:30,15,1516.5,1517.75,1515.75,1517.5,43139
20130301|2013-02-15 12:00,15,1517.5,1518.5,1517,1517.5,37869
20130301|2013-02-15 12:30,15,1517.75,1519.25,1517.5,1519,41585
20130301|2013-02-15 13:00,15,1519,1519.25,1511.5,1512,154088
20130301|2013-02-15 13:30,15,1511.75,1514.25,1511.25,1512.5,109169
20130301|2013-02-15 14:00,15,1512.5,1515,1512.25,1514.5,75803
20130301|2013-02-15 14:30,15,1514.75,1517.5,1514.25,1517.5,152768
20130301|2013-02-15 15:00,15,1517.25,1518.5,1516.75,1517,108452
20130301|2013-02-15 15:30,15,1516.75,1517.5,1516.5,1517.25,4169
20130301|2013-02-15 16:00,15,1517.25,1517.75,1517,1517.25,1929
20130301|2013-02-17 17:00,19,1516,1517.75,1515.75,1517.5,3892
20130301|2013-02-17 17:30,19,1517.5,1518,1516.75,1517,1477
20130301|2013-02-17 18:00,19,1517,1517.25,1516,1516,3776
20130301|2013-02-17 18:30,19,1516,1516.75,1515.5,1516.5,2289
20130301|2013-02-17 19:00,19,1516.5,1517.75,1516.5,1517.25,2352
20130301|2013-02-17 19:30,19,1517.25,1517.5,1517,1517.25,1748
20130301|2013-02-17 20:00,19,1517.25,1517.5,1517,1517.5,1199
20130301|2013-02-17 20:30,19,1517.25,1517.5,1516.75,1516.75,1439
20130301|2013-02-17 21:00,19,1517,1517.5,1516.5,1517.25,1196
20130301|2013-02-17 21:30,19,1517.25,1517.5,1517,1517.25,1103
20130301|2013-02-17 22:00,19,1517.5,1518,1517.25,1517.75,1275
20130301|2013-02-17 22:30,19,1517.75,1518.25,1517.5,1517.5,1390
20130301|2013-02-17 23:00,19,1517.75,1518.25,1517.5,1517.75,1462
20130301|2013-02-17 23:30,19,1517.75,1518,1517.25,1517.75,635
20130301|2013-02-18 00:00,19,1517.5,1518.5,1517.5,1518.5,1136
20130301|2013-02-18 00:30,19,1518.5,1519,1518.25,1518.75,1161
20130301|2013-02-18 01:00,19,1518.75,1518.75,1518,1518.75,1647
20130301|2013-02-18 01:30,19,1518.5,1518.75,1517.75,1518,2767
20130301|2013-02-18 02:00,19,1517.75,1518,1516,1517.75,12048
20130301|2013-02-18 02:30,19,1517.75,1518.5,1517.25,1518.5,5582
20130301|2013-02-18 03:00,19,1518.25,1519,1517.25,1518.5,9039
20130301|2013-02-18 03:30,19,1518.5,1518.5,1516.25,1516.25,6245
20130301|2013-02-18 04:00,19,1516.5,1517.75,1516.25,1517.75,5035
20130301|2013-02-18 04:30,19,1517.75,1518,1517,1517.25,2283
20130301|2013-02-18 05:00,19,1517.25,1517.5,1516.25,1517.25,3480
20130301|2013-02-18 05:30,19,1517.25,1517.75,1517,1517.5,2977
20130301|2013-02-18 06:00,19,1517.25,1517.75,1517,1517.75,2678
20130301|2013-02-18 06:30,19,1517.5,1518,1517,1517.25,4121
20130301|2013-02-18 07:00,19,1517.25,1517.5,1516,1516.25,6366
20130301|2013-02-18 07:30,19,1516.5,1517.5,1516.25,1517.5,2492
20130301|2013-02-18 08:00,19,1517.5,1517.75,1517,1517.75,3449
20130301|2013-02-18 08:30,19,1517.5,1517.75,1516.25,1516.75,6600
20130301|2013-02-18 09:00,19,1517,1517.5,1516.75,1517.25,3013
20130301|2013-02-18 09:30,19,1517.25,1517.25,1516.75,1517,2920
20130301|2013-02-18 10:00,19,1517,1518.25,1517,1518.25,5520
20130301|2013-02-18 17:00,19,1518,1518,1516.75,1517,1718
20130301|2013-02-18 17:30,19,1517,1517.25,1516.5,1516.75,1146
20130301|2013-02-18 18:00,19,1517,1517,1516,1516.5,2461
20130301|2013-02-18 18:30,19,1516.5,1517.25,1516.5,1516.75,1528
20130301|2013-02-18 19:00,19,1517,1517.25,1516.75,1517,867
20130301|2013-02-18 19:30,19,1517.25,1517.75,1517,1517.5,831
20130301|2013-02-18 20:00,19,1517.5,1517.75,1517.25,1517.5,1731
20130301|2013-02-18 20:30,19,1517.5,1518,1517.5,1518,1156
20130301|2013-02-18 21:00,19,1517.75,1518,1517,1517.5,1234
20130301|2013-02-18 21:30,19,1517.5,1517.5,1517,1517.5,1125
20130301|2013-02-18 22:00,19,1517.5,1517.75,1517.5,1517.5,601
20130301|2013-02-18 22:30,19,1517.5,1518,1517.5,1517.75,865
20130301|2013-02-18 23:00,19,1517.75,1518,1517.5,1518,1729
20130301|2013-02-18 23:30,19,1517.75,1518.25,1517.75,1518.25,1305
20130301|2013-02-19 00:00,19,1518,1518.25,1517.75,1518,1480
20130301|2013-02-19 00:30,19,1518,1518.25,1517,1517.5,1477
20130301|2013-02-19 01:00,19,1517.25,1517.75,1516.75,1517.5,4490
20130301|2013-02-19 01:30,19,1517.25,1517.5,1515.25,1515.5,7061
20130301|2013-02-19 02:00,19,1515.5,1518,1515.5,1517.75,18725
20130301|2013-02-19 02:30,19,1518,1518.5,1517.25,1517.75,14536
20130301|2013-02-19 03:00,19,1517.75,1518.25,1517,1518,9252
20130301|2013-02-19 03:30,19,1518,1519.75,1517.75,1519,12436
20130301|2013-02-19 04:00,19,1519,1519.75,1518.5,1519.25,12641
20130301|2013-02-19 04:30,19,1519.25,1519.75,1519,1519.5,7714
20130301|2013-02-19 05:00,19,1519.25,1519.5,1518.75,1519,6464
20130301|2013-02-19 05:30,19,1519,1519,1518,1518.25,7471
20130301|2013-02-19 06:00,19,1518.5,1520.75,1518.25,1520.5,24393
20130301|2013-02-19 06:30,19,1520.5,1520.5,1519.25,1519.25,16275
20130301|2013-02-19 07:00,19,1519,1520.75,1519,1520.25,10200
20130301|2013-02-19 07:30,19,1520,1520.5,1519.5,1519.75,10585
20130301|2013-02-19 08:00,19,1520,1520.25,1519,1519.5,24183
20130301|2013-02-19 08:30,19,1519.5,1524.75,1519.5,1524.25,219385
20130301|2013-02-19 09:00,19,1524.25,1524.75,1522.5,1524.5,110243
20130301|2013-02-19 09:30,19,1524.75,1525,1522.5,1523,101193
20130301|2013-02-19 10:00,19,1523.25,1525.75,1522.5,1525.5,72640
20130301|2013-02-19 10:30,19,1525.5,1526,1524,1525.75,75102
20130301|2013-02-19 11:00,19,1525.75,1525.75,1524.25,1525,58602
20130301|2013-02-19 11:30,19,1525,1525.5,1524,1525.5,35085
20130301|2013-02-19 12:00,19,1525.5,1525.75,1525,1525.5,25101
20130301|2013-02-19 12:30,19,1525.25,1526,1525,1525.5,28621
20130301|2013-02-19 13:00,19,1525.5,1527.75,1525.5,1527.25,75954
20130301|2013-02-19 13:30,19,1527.25,1528.25,1526.5,1527,50165
20130301|2013-02-19 14:00,19,1527,1528,1526.5,1527,36879
20130301|2013-02-19 14:30,19,1526.75,1528.75,1526,1528.25,134019
20130301|2013-02-19 15:00,19,1528,1528.5,1527,1528,92794
20130301|2013-02-19 15:30,19,1528.25,1529,1528,1528.25,8450
20130301|2013-02-19 16:00,19,1528.25,1529,1528.25,1529,1226
20130301|2013-02-19 17:00,20,1528.75,1528.75,1528,1528.25,2657
20130301|2013-02-19 17:30,20,1528.25,1528.75,1528.25,1528.75,1884
20130301|2013-02-19 18:00,20,1528.75,1529,1528.25,1528.5,3466
20130301|2013-02-19 18:30,20,1528.5,1528.75,1528.25,1528.5,1376
20130301|2013-02-19 19:00,20,1528.5,1529.25,1528.25,1529,3004
20130301|2013-02-19 19:30,20,1528.75,1529.25,1528.5,1528.75,1895
20130301|2013-02-19 20:00,20,1528.75,1528.75,1528.25,1528.25,1816
20130301|2013-02-19 20:30,20,1528.5,1528.75,1528,1528.75,2025
20130301|2013-02-19 21:00,20,1528.5,1528.75,1528.5,1528.5,339
20130301|2013-02-19 21:30,20,1528.5,1529,1528.5,1529,1311
20130301|2013-02-19 22:00,20,1529,1529.5,1528.75,1529.25,1432
20130301|2013-02-19 22:30,20,1529.25,1529.5,1529,1529.25,976
20130301|2013-02-19 23:00,20,1529,1529.25,1528.5,1528.5,2006
20130301|2013-02-19 23:30,20,1528.5,1528.75,1528.5,1528.5,1021
20130301|2013-02-20 00:00,20,1528.5,1528.75,1528,1528,2415
20130301|2013-02-20 00:30,20,1528.25,1528.25,1527.5,1527.75,3227
20130301|2013-02-20 01:00,20,1527.75,1528.25,1527.25,1527.75,3199
20130301|2013-02-20 01:30,20,1527.75,1528.25,1527.5,1527.5,3996
20130301|2013-02-20 02:00,20,1527.5,1529.25,1527.25,1529,16873
20130301|2013-02-20 02:30,20,1529,1530,1528.5,1530,10428
20130301|2013-02-20 03:00,20,1530,1530,1529.25,1529.5,6783
20130301|2013-02-20 03:30,20,1529.5,1530,1529,1529.25,11299
20130301|2013-02-20 04:00,20,1529.5,1529.5,1528.25,1529,13972
20130301|2013-02-20 04:30,20,1529,1529.5,1528.25,1528.5,8347
20130301|2013-02-20 05:00,20,1528.5,1528.75,1528,1528.5,8832
20130301|2013-02-20 05:30,20,1528.5,1528.75,1527.5,1528,7592
20130301|2013-02-20 06:00,20,1527.75,1528.25,1526.5,1527,13948
20130301|2013-02-20 06:30,20,1527.25,1527.75,1526.5,1527.75,13619
20130301|2013-02-20 07:00,20,1527.5,1527.75,1527,1527,10113
20130301|2013-02-20 07:30,20,1527,1528.5,1526,1528.25,30909
20130301|2013-02-20 08:00,20,1528.25,1529,1527.25,1527.25,22727
20130301|2013-02-20 08:30,20,1527.5,1528,1524.75,1525,168320
20130301|2013-02-20 09:00,20,1525,1527.5,1525,1526.25,99048
20130301|2013-02-20 09:30,20,1526,1527.25,1524.25,1524.25,91274
20130301|2013-02-20 10:00,20,1524.25,1524.5,1521.75,1523,146513
20130301|2013-02-20 10:30,20,1523,1523,1519.75,1521.25,100273
20130301|2013-02-20 11:00,20,1521,1523,1520.75,1522.25,64416
20130301|2013-02-20 11:30,20,1522.5,1523.5,1521.5,1522.75,56023
20130301|2013-02-20 12:00,20,1522.5,1523,1520.75,1522.25,41992
20130301|2013-02-20 12:30,20,1522,1522.25,1520.5,1521,37732
20130301|2013-02-20 13:00,20,1521.25,1523.25,1518.5,1520.75,174656
20130301|2013-02-20 13:30,20,1520.5,1521.25,1514.5,1515.25,167637
20130301|2013-02-20 14:00,20,1515.5,1515.5,1510.75,1511.5,181142
20130301|2013-02-20 14:30,20,1511.5,1513.25,1508.75,1509,245012
20130301|2013-02-20 15:00,20,1509,1509.5,1506.5,1507,126302
20130301|2013-02-20 15:30,20,1507.25,1508.25,1506.75,1508,14064
20130301|2013-02-20 16:00,20,1507.75,1508.25,1507,1507,3286
20130301|2013-02-20 17:00,21,1507.75,1508.25,1507.25,1507.75,5787
20130301|2013-02-20 17:30,21,1507.75,1508.75,1507.25,1508.5,3599
20130301|2013-02-20 18:00,21,1508.5,1509.25,1508.25,1509,4545
20130301|2013-02-20 18:30,21,1508.75,1509.25,1508.5,1509,2407
20130301|2013-02-20 19:00,21,1509.25,1509.75,1508.75,1508.75,4324
20130301|2013-02-20 19:30,21,1508.75,1509,1508,1508.25,3273
20130301|2013-02-20 20:00,21,1508.25,1508.25,1507.25,1507.5,3211
20130301|2013-02-20 20:30,21,1507.75,1508.25,1507.5,1508,2250
20130301|2013-02-20 21:00,21,1508,1508.25,1507,1507.25,3399
20130301|2013-02-20 21:30,21,1507,1507.25,1505.5,1505.75,7280
20130301|2013-02-20 22:00,21,1505.75,1506.5,1505.5,1505.75,3831
20130301|2013-02-20 22:30,21,1505.75,1506.25,1505.5,1505.5,5228
20130301|2013-02-20 23:00,21,1505.75,1506.25,1505.5,1506,3660
20130301|2013-02-20 23:30,21,1506.25,1506.5,1505.25,1506,4633
20130301|2013-02-21 00:00,21,1505.75,1506.25,1505.25,1506,2814
20130301|2013-02-21 00:30,21,1505.75,1507,1505.5,1507,4368
20130301|2013-02-21 01:00,21,1507,1507.75,1506.5,1507.5,7192
20130301|2013-02-21 01:30,21,1507.5,1508.75,1507,1508,9290
20130301|2013-02-21 02:00,21,1508.25,1508.25,1504,1504.25,42613
20130301|2013-02-21 02:30,21,1504.25,1504.5,1502.25,1503,42528
20130301|2013-02-21 03:00,21,1503.25,1503.25,1501.5,1502,24014
20130301|2013-02-21 03:30,21,1502,1503.5,1501,1503.5,21266
20130301|2013-02-21 04:00,21,1503.5,1504,1502.25,1502.25,15120
20130301|2013-02-21 04:30,21,1502.25,1502.5,1501,1501.75,24081
20130301|2013-02-21 05:00,21,1502,1503.75,1501.75,1502.5,23404
20130301|2013-02-21 05:30,21,1502.5,1504.25,1502.25,1504,16172
20130301|2013-02-21 06:00,21,1504,1505,1502.75,1503.75,22148
20130301|2013-02-21 06:30,21,1503.75,1504.25,1502.5,1504.25,15603
20130301|2013-02-21 07:00,21,1504.25,1505.25,1503.75,1504.75,26440
20130301|2013-02-21 07:30,21,1504.75,1506,1503,1505,51230
20130301|2013-02-21 08:00,21,1504.75,1506.75,1504,1505.25,44216
20130301|2013-02-21 08:30,21,1505.5,1505.5,1498.5,1500.25,342835
20130301|2013-02-21 09:00,21,1500.25,1504,1497.25,1503.5,306453
20130301|2013-02-21 09:30,21,1503.5,1504.25,1501.5,1502.25,160024
20130301|2013-02-21 10:00,21,1502.25,1503,1500,1500.75,127798
20130301|2013-02-21 10:30,21,1500.5,1502.5,1499.25,1501.25,81086
20130301|2013-02-21 11:00,21,1501.25,1501.75,1498.25,1499.25,72162
20130301|2013-02-21 11:30,21,1499.25,1500,1497,1499.75,77040
20130301|2013-02-21 12:00,21,1499.75,1500.75,1497.75,1498.5,83662
20130301|2013-02-21 12:30,21,1498.5,1499.75,1497.25,1498.5,58973
20130301|2013-02-21 13:00,21,1498.25,1498.5,1495,1496.75,99885
20130301|2013-02-21 13:30,21,1496.75,1500.25,1496.5,1500,113674
20130301|2013-02-21 14:00,21,1500.25,1504.75,1499,1504,159771
20130301|2013-02-21 14:30,21,1504.25,1504.75,1499,1499.75,183040
20130301|2013-02-21 15:00,21,1500,1502,1499.75,1501,78161
20130301|2013-02-21 15:30,21,1501,1502.25,1500.75,1502,7668
20130301|2013-02-21 16:00,21,1502.25,1502.25,1501.75,1502,1224
20130301|2013-02-21 17:00,22,1502.25,1503.5,1502,1503.25,6980
20130301|2013-02-21 17:30,22,1503.25,1503.5,1502.25,1502.5,3291
20130301|2013-02-21 18:00,22,1502.5,1504.25,1502.5,1503.5,4820
20130301|2013-02-21 18:30,22,1503.5,1504.25,1502.75,1503,3468
20130301|2013-02-21 19:00,22,1503,1503.5,1502,1503.25,3407
20130301|2013-02-21 19:30,22,1503.25,1504,1503,1504,2238
20130301|2013-02-21 20:00,22,1503.75,1506,1503.25,1505.75,7865
20130301|2013-02-21 20:30,22,1505.5,1505.75,1504.5,1504.75,2924
20130301|2013-02-21 21:00,22,1504.75,1506,1504.75,1506,3057
20130301|2013-02-21 21:30,22,1506,1506.75,1505.75,1505.75,7258
20130301|2013-02-21 22:00,22,1506,1506.75,1505.75,1505.75,2881
20130301|2013-02-21 22:30,22,1505.75,1506,1505.5,1505.75,1650
20130301|2013-02-21 23:00,22,1505.5,1505.75,1504.25,1504.25,2851
20130301|2013-02-21 23:30,22,1504.25,1505.5,1504.25,1505,1381
20130301|2013-02-22 00:00,22,1505.25,1505.75,1504.75,1505.5,2114
20130301|2013-02-22 00:30,22,1505.5,1506,1505.5,1505.75,2814
20130301|2013-02-22 01:00,22,1505.75,1506.25,1504.75,1505,5107
20130301|2013-02-22 01:30,22,1505,1505.5,1504,1505.25,4598
20130301|2013-02-22 02:00,22,1505.25,1506.75,1504.5,1506.5,18397
20130301|2013-02-22 02:30,22,1506.5,1507,1505.5,1506.25,12275
20130301|2013-02-22 03:00,22,1506.25,1507.5,1506,1507,24954
20130301|2013-02-22 03:30,22,1507,1507,1505.25,1506,10320
20130301|2013-02-22 04:00,22,1506,1506.5,1504.5,1506.25,16152
20130301|2013-02-22 04:30,22,1506.5,1506.5,1506,1506.25,6363
20130301|2013-02-22 05:00,22,1506.25,1507.5,1505.25,1507,23303
20130301|2013-02-22 05:30,22,1507.25,1508.25,1507,1507.5,23564
20130301|2013-02-22 06:00,22,1507.75,1509.5,1507.5,1508.5,22445
20130301|2013-02-22 06:30,22,1508.5,1509.25,1508.25,1509,14377
20130301|2013-02-22 07:00,22,1509,1509.75,1508.25,1509,21173
20130301|2013-02-22 07:30,22,1509,1509.5,1508.25,1508.5,16009
20130301|2013-02-22 08:00,22,1508.5,1508.75,1506.5,1507.25,45750
20130301|2013-02-22 08:30,22,1507.5,1509.5,1504.5,1505.75,266485
20130301|2013-02-22 09:00,22,1506,1507,1504,1505.5,147085
20130301|2013-02-22 09:30,22,1505.25,1507.75,1504.25,1505.25,105577
20130301|2013-02-22 10:00,22,1505.25,1506.75,1503.25,1506.5,104780
20130301|2013-02-22 10:30,22,1506.5,1508.75,1506,1507.75,94394
20130301|2013-02-22 11:00,22,1508,1509,1507,1508.25,52835
20130301|2013-02-22 11:30,22,1508.5,1512,1508.25,1511.25,82570
20130301|2013-02-22 12:00,22,1511.5,1512,1509.25,1510,57776
20130301|2013-02-22 12:30,22,1509.75,1511.5,1509.5,1511,32884
20130301|2013-02-22 13:00,22,1510.75,1511,1508.75,1509.5,49283
20130301|2013-02-22 13:30,22,1509.25,1510.75,1509,1510.25,28302
20130301|2013-02-22 14:00,22,1510.25,1511.75,1509.75,1511,58734
20130301|2013-02-22 14:30,22,1511,1514.25,1510.5,1514.25,158581
20130301|2013-02-22 15:00,22,1514.25,1515,1513.75,1514.75,104908
20130301|2013-02-22 15:30,22,1514.75,1514.75,1513,1513.25,15371
20130301|2013-02-22 16:00,22,1513.5,1514.25,1513.25,1514,1125
20130301|2013-02-24 17:00,25,1515.5,1516,1514.5,1515.5,9675
20130301|2013-02-24 17:30,25,1515.5,1516.25,1515,1516.25,3246
20130301|2013-02-24 18:00,25,1516.25,1516.25,1514.5,1514.75,3539
20130301|2013-02-24 18:30,25,1515,1515,1514.25,1514.5,2232
20130301|2013-02-24 19:00,25,1514.75,1514.75,1513.25,1513.75,4705
20130301|2013-02-24 19:30,25,1513.75,1514.25,1511.75,1511.75,8912
20130301|2013-02-24 20:00,25,1512,1512.25,1511.5,1512,2746
20130301|2013-02-24 20:30,25,1512,1513,1511.75,1513,2722
20130301|2013-02-24 21:00,25,1512.75,1513.25,1512.75,1513,1889
20130301|2013-02-24 21:30,25,1513,1513.25,1512.75,1513.25,921
20130301|2013-02-24 22:00,25,1513,1513.25,1512.5,1512.75,601
20130301|2013-02-24 22:30,25,1512.75,1514,1512.5,1513.5,1433
20130301|2013-02-24 23:00,25,1513.5,1514.75,1513.5,1514.75,3299
20130301|2013-02-24 23:30,25,1514.75,1515.25,1514.5,1515,2671
20130301|2013-02-25 00:00,25,1515,1515.75,1515,1515,2247
20130301|2013-02-25 00:30,25,1515.25,1515.5,1515,1515.25,1579
20130301|2013-02-25 01:00,25,1515.5,1515.75,1515,1515.25,3645
20130301|2013-02-25 01:30,25,1515.25,1515.25,1514,1514.5,4399
20130301|2013-02-25 02:00,25,1514.5,1517.75,1514.5,1517.25,27929
20130301|2013-02-25 02:30,25,1517,1517.25,1515.75,1516.25,9749
20130301|2013-02-25 03:00,25,1516.25,1517.25,1515.75,1516.75,12238
20130301|2013-02-25 03:30,25,1516.75,1517.25,1516.25,1516.5,7907
20130301|2013-02-25 04:00,25,1516.75,1519.25,1516.5,1518.75,15074
20130301|2013-02-25 04:30,25,1518.75,1521,1518.5,1520.25,20571
20130301|2013-02-25 05:00,25,1520.25,1521.25,1519.75,1520.5,16469
20130301|2013-02-25 05:30,25,1520.5,1522.25,1520.5,1520.75,19713
20130301|2013-02-25 06:00,25,1521,1523.5,1520.75,1522.25,23004
20130301|2013-02-25 06:30,25,1522.25,1523.25,1521.75,1522.25,26187
20130301|2013-02-25 07:00,25,1522.5,1522.75,1520.75,1521.75,25596
20130301|2013-02-25 07:30,25,1521.5,1521.75,1520.5,1521.25,23184
20130301|2013-02-25 08:00,25,1521.25,1523.5,1521.25,1522.25,63311
20130301|2013-02-25 08:30,25,1522.25,1522.75,1519.5,1521.75,192686
20130301|2013-02-25 09:00,25,1522,1524.5,1515.5,1516,245116
20130301|2013-02-25 09:30,25,1516,1518.5,1512,1514.25,288143
20130301|2013-02-25 10:00,25,1514,1517,1512,1515.25,212918
20130301|2013-02-25 10:30,25,1515.5,1516.5,1506,1507.5,220222
20130301|2013-02-25 11:00,25,1507.5,1509.75,1506.25,1509,116179
20130301|2013-02-25 11:30,25,1509,1512.25,1507.5,1511.75,94705
20130301|2013-02-25 12:00,25,1511.5,1512.5,1508.5,1508.75,71011
20130301|2013-02-25 12:30,25,1508.75,1508.75,1501.75,1503,160138
20130301|2013-02-25 13:00,25,1502.75,1504.5,1499.5,1503.5,158126
20130301|2013-02-25 13:30,25,1503.25,1505,1501,1503.25,91458
20130301|2013-02-25 14:00,25,1503.25,1504.5,1495.25,1496.25,141388
20130301|2013-02-25 14:30,25,1496.25,1497.25,1485.5,1485.75,352091
20130301|2013-02-25 15:00,25,1485.5,1488,1485.25,1487,181565
20130301|2013-02-25 15:30,25,1486.25,1486.5,1481.75,1483.25,38799
20130301|2013-02-25 16:00,25,1483.75,1485,1482.75,1484.75,7103
20130301|2013-02-25 17:00,26,1485.5,1488,1485,1487.75,11328
20130301|2013-02-25 17:30,26,1487.75,1488.75,1487.25,1487.75,8348
20130301|2013-02-25 18:00,26,1487.75,1490,1487.75,1489.75,10292
20130301|2013-02-25 18:30,26,1489.75,1490.25,1489.25,1490.25,7488
20130301|2013-02-25 19:00,26,1490.25,1491,1489.75,1490.75,5862
20130301|2013-02-25 19:30,26,1490.75,1491.25,1489.5,1490.5,7781
20130301|2013-02-25 20:00,26,1490.5,1491.5,1490.25,1490.75,6027
20130301|2013-02-25 20:30,26,1490.5,1490.75,1489.5,1489.75,3201
20130301|2013-02-25 21:00,26,1490,1490.25,1488.25,1488.75,4648
20130301|2013-02-25 21:30,26,1488.5,1490,1487.25,1488.25,5182
20130301|2013-02-25 22:00,26,1488,1488.25,1485.25,1486.25,9106
20130301|2013-02-25 22:30,26,1486.25,1488.5,1486.25,1488.25,5167
20130301|2013-02-25 23:00,26,1488.5,1488.75,1486.5,1487,3727
20130301|2013-02-25 23:30,26,1487,1488,1486.5,1487.75,2301
20130301|2013-02-26 00:00,26,1487.75,1488.5,1487.25,1488,2569
20130301|2013-02-26 00:30,26,1488.25,1488.5,1487.5,1487.5,2486
20130301|2013-02-26 01:00,26,1487.5,1488.25,1484.25,1484.75,16859
20130301|2013-02-26 01:30,26,1484.75,1489.25,1484,1487.75,19307
20130301|2013-02-26 02:00,26,1487.75,1492.5,1487.5,1492,47489
20130301|2013-02-26 02:30,26,1492,1493.25,1490.75,1491.25,32396
20130301|2013-02-26 03:00,26,1491.5,1492,1490.75,1490.75,19520
20130301|2013-02-26 03:30,26,1490.75,1493,1489.75,1492.75,24086
20130301|2013-02-26 04:00,26,1493,1493,1490.25,1490.75,17393
20130301|2013-02-26 04:30,26,1490.5,1490.75,1489,1489.75,14385
20130301|2013-02-26 05:00,26,1489.75,1491.5,1489.5,1490.5,9310
20130301|2013-02-26 05:30,26,1490.5,1490.75,1489.5,1489.75,18952
20130301|2013-02-26 06:00,26,1489.5,1492.5,1488.5,1492,27885
20130301|2013-02-26 06:30,26,1492,1492.5,1491,1492,25911
20130301|2013-02-26 07:00,26,1492,1492,1489.5,1490,28041
20130301|2013-02-26 07:30,26,1489.75,1494.25,1489.5,1494,50787
20130301|2013-02-26 08:00,26,1494,1495,1492.5,1493.25,70762
20130301|2013-02-26 08:30,26,1493.25,1495.75,1491.75,1494.5,262422
20130301|2013-02-26 09:00,26,1495,1497,1488.5,1488.5,338980
20130301|2013-02-26 09:30,26,1488.5,1492.25,1486.25,1489.5,295987
20130301|2013-02-26 10:00,26,1489.75,1490,1484.5,1485.75,224002
20130301|2013-02-26 10:30,26,1485.75,1488.25,1482.75,1486.5,171747
20130301|2013-02-26 11:00,26,1486.5,1489.5,1485.5,1488.5,114619
20130301|2013-02-26 11:30,26,1488.75,1492.75,1488,1492,111720
20130301|2013-02-26 12:00,26,1491.75,1494,1488.75,1490,115647
20130301|2013-02-26 12:30,26,1490,1494.5,1489.75,1492.75,99650
20130301|2013-02-26 13:00,26,1493,1495.75,1492,1495.5,90464
20130301|2013-02-26 13:30,26,1495.5,1497,1492.75,1494.25,104954
20130301|2013-02-26 14:00,26,1494.5,1496.25,1492.25,1494.75,92932
20130301|2013-02-26 14:30,26,1495,1497.75,1492.75,1495.75,171552
20130301|2013-02-26 15:00,26,1495.75,1496,1492,1492.5,92932
20130301|2013-02-26 15:30,26,1492.75,1493.25,1492.25,1493.25,10651
20130301|2013-02-26 16:00,26,1493.25,1493.5,1492.75,1493.5,3111
20130301|2013-02-26 17:00,27,1493.25,1493.75,1492.5,1493.5,3663
20130301|2013-02-26 17:30,27,1493.5,1493.75,1492.5,1492.75,2446
20130301|2013-02-26 18:00,27,1492.75,1494.5,1492.5,1494,6255
20130301|2013-02-26 18:30,27,1494,1494.5,1491.5,1492.25,4345
20130301|2013-02-26 19:00,27,1492.25,1492.75,1490.5,1491,6280
20130301|2013-02-26 19:30,27,1491,1492.5,1490.5,1491.75,4435
20130301|2013-02-26 20:00,27,1492,1492,1491.25,1491.75,1858
20130301|2013-02-26 20:30,27,1491.75,1492.5,1491.5,1492.5,1194
20130301|2013-02-26 21:00,27,1492.25,1493,1492.25,1493,1348
20130301|2013-02-26 21:30,27,1493,1493,1491.5,1491.75,1689
20130301|2013-02-26 22:00,27,1491.75,1492.25,1491.5,1492,1050
20130301|2013-02-26 22:30,27,1492,1492.25,1491.5,1492,939
20130301|2013-02-26 23:00,27,1491.75,1492,1491,1491.5,2411
20130301|2013-02-26 23:30,27,1491.5,1491.75,1491,1491,2050
20130301|2013-02-27 00:00,27,1491.25,1492,1491,1491.25,3735
20130301|2013-02-27 00:30,27,1491.25,1491.5,1491,1491,748
20130301|2013-02-27 01:00,27,1491,1493.75,1491,1493.5,7726
20130301|2013-02-27 01:30,27,1493.5,1493.75,1492.25,1493,4277
20130301|2013-02-27 02:00,27,1493,1494,1491.5,1493.75,22030
20130301|2013-02-27 02:30,27,1493.75,1493.75,1492,1492.5,13085
20130301|2013-02-27 03:00,27,1492.5,1492.75,1491,1491.5,11899
20130301|2013-02-27 03:30,27,1491.75,1492.5,1490,1492.25,21140
20130301|2013-02-27 04:00,27,1492.5,1494.5,1491.5,1492.25,30210
20130301|2013-02-27 04:30,27,1492.25,1493.5,1492,1492.5,10978
20130301|2013-02-27 05:00,27,1492.5,1493.75,1492,1493.25,7499
20130301|2013-02-27 05:30,27,1493.25,1494.25,1493,1494.25,9226
20130301|2013-02-27 06:00,27,1494,1495.25,1493.5,1494.25,15251
20130301|2013-02-27 06:30,27,1494,1497,1493.5,1496.5,22440
20130301|2013-02-27 07:00,27,1496.25,1496.5,1492,1492.25,32344
20130301|2013-02-27 07:30,27,1492.5,1495.25,1492.25,1493.25,45418
20130301|2013-02-27 08:00,27,1493,1494.75,1492.5,1494.75,31094
20130301|2013-02-27 08:30,27,1494.5,1500.5,1493.25,1499.25,282581
20130301|2013-02-27 09:00,27,1499.5,1504.75,1498.75,1503.5,238315
20130301|2013-02-27 09:30,27,1503.5,1506.5,1502.75,1504,179812
20130301|2013-02-27 10:00,27,1504,1508.5,1504,1507.5,195165
20130301|2013-02-27 10:30,27,1507.5,1509.25,1506.5,1508,94529
20130301|2013-02-27 11:00,27,1508.25,1512,1507.75,1511.25,123821
20130301|2013-02-27 11:30,27,1511.25,1513.5,1510,1511.5,141856
20130301|2013-02-27 12:00,27,1511.75,1512,1510,1511.25,68254
20130301|2013-02-27 12:30,27,1511.25,1513,1511,1511.75,59842
20130301|2013-02-27 13:00,27,1512,1516.25,1511.5,1515,111325
20130301|2013-02-27 13:30,27,1514.75,1517,1514.25,1516.75,97360
20130301|2013-02-27 14:00,27,1516.75,1519.25,1515.25,1517,112202
20130301|2013-02-27 14:30,27,1517.25,1519,1514.5,1515,198525
20130301|2013-02-27 15:00,27,1514.75,1516.75,1514.5,1516,95569
20130301|2013-02-27 15:30,27,1516,1517,1515.75,1516.25,6924
20130301|2013-02-27 16:00,27,1516.25,1516.5,1515.25,1516.5,4307
20130301|2013-02-27 17:00,28,1516.25,1516.75,1515,1515.5,4854
20130301|2013-02-27 17:30,28,1515.5,1516.5,1515.25,1516.25,4147
20130301|2013-02-27 18:00,28,1516.25,1516.25,1515,1515.5,3749
20130301|2013-02-27 18:30,28,1515.25,1516.75,1515,1516.25,4543
20130301|2013-02-27 19:00,28,1516.25,1516.5,1515.5,1516,2091
20130301|2013-02-27 19:30,28,1516,1516.25,1515.75,1515.75,1793
20130301|2013-02-27 20:00,28,1515.75,1516.25,1515.75,1516.25,1613
20130301|2013-02-27 20:30,28,1516.25,1516.75,1515.75,1516.5,2045
20130301|2013-02-27 21:00,28,1516.5,1517.5,1516,1517.5,3096
20130301|2013-02-27 21:30,28,1517.25,1517.5,1516.25,1517.5,3406
20130301|2013-02-27 22:00,28,1517.25,1517.75,1517,1517.5,1816
20130301|2013-02-27 22:30,28,1517.75,1518.25,1517.25,1518,3196
20130301|2013-02-27 23:00,28,1518,1518.25,1516.5,1517.5,4988
20130301|2013-02-27 23:30,28,1517.5,1518.5,1517.5,1518,2224
20130301|2013-02-28 00:00,28,1518,1518.5,1517.5,1517.5,2727
20130301|2013-02-28 00:30,28,1517.5,1517.5,1517,1517,1333
20130301|2013-02-28 01:00,28,1517.25,1517.5,1516,1516.5,4889
20130301|2013-02-28 01:30,28,1516.5,1516.75,1515.75,1516.5,6317
20130301|2013-02-28 02:00,28,1516.5,1518,1515.75,1517.5,16087
20130301|2013-02-28 02:30,28,1517.5,1518.75,1516.75,1518.25,11550
20130301|2013-02-28 03:00,28,1518.25,1518.25,1515.5,1515.75,16134
20130301|2013-02-28 03:30,28,1515.75,1517.5,1515.5,1517.25,12196
20130301|2013-02-28 04:00,28,1517.25,1518,1516,1517.25,10701
20130301|2013-02-28 04:30,28,1517.25,1517.25,1516,1517,10225
20130301|2013-02-28 05:00,28,1517,1518.25,1516.5,1518.25,11497
20130301|2013-02-28 05:30,28,1518.25,1519.25,1518,1518.75,14916
20130301|2013-02-28 06:00,28,1518.5,1519.25,1518,1518.25,14736
20130301|2013-02-28 06:30,28,1518.25,1518.5,1516.75,1517.25,17356
20130301|2013-02-28 07:00,28,1517.5,1517.5,1516,1517,19725
20130301|2013-02-28 07:30,28,1517.25,1517.5,1515,1516.75,37006
20130301|2013-02-28 08:00,28,1516.5,1516.75,1513.75,1514.75,46463
20130301|2013-02-28 08:30,28,1515,1520.5,1513.25,1518,275746
20130301|2013-02-28 09:00,28,1518.25,1519,1514.75,1517.25,179404
20130301|2013-02-28 09:30,28,1517.25,1517.25,1513.5,1515,154118
20130301|2013-02-28 10:00,28,1515,1518.75,1514,1518.75,108134
20130301|2013-02-28 10:30,28,1518.5,1518.75,1516,1517.25,86790
20130301|2013-02-28 11:00,28,1517.25,1518.5,1516.5,1517.5,44244
20130301|2013-02-28 11:30,28,1517.75,1519.75,1517.25,1518.5,42690
20130301|2013-02-28 12:00,28,1518.5,1523,1518.5,1522.5,109778
20130301|2013-02-28 12:30,28,1522.5,1523.25,1521.25,1522.75,73953
20130301|2013-02-28 13:00,28,1522.5,1524,1522,1523.75,65979
20130301|2013-02-28 13:30,28,1523.5,1524.5,1520.25,1520.75,96717
20130301|2013-02-28 14:00,28,1520.5,1521,1518,1519.75,112195
20130301|2013-02-28 14:30,28,1519.5,1520.25,1511.5,1511.75,240004
20130301|2013-02-28 15:00,28,1511.75,1513,1509.25,1512.5,178267
20130301|2013-02-28 15:30,28,1512.75,1512.75,1508.75,1509,18848
20130301|2013-02-28 16:00,28,1509.25,1512.75,1509,1512.25,8712
20130301|2013-02-28 17:00,1,1512.5,1512.75,1509.25,1509.75,10059
20130301|2013-02-28 17:30,1,1509.75,1510.5,1507.25,1508.75,8533
20130301|2013-02-28 18:00,1,1508.75,1511,1508.75,1511,4354
20130301|2013-02-28 18:30,1,1511,1511.25,1508.75,1509,3975
20130301|2013-02-28 19:00,1,1509.25,1509.75,1508.5,1508.75,4185
20130301|2013-02-28 19:30,1,1508.75,1509.75,1508.5,1509.75,1819
20130301|2013-02-28 20:00,1,1509.75,1510.5,1509.5,1510,1399
20130301|2013-02-28 20:30,1,1510,1510.75,1509.75,1510.25,1245
20130301|2013-02-28 21:00,1,1510,1510.75,1509.75,1510.5,1048
20130301|2013-02-28 21:30,1,1510.75,1511.25,1510.5,1511,2719
20130301|2013-02-28 22:00,1,1511.25,1511.75,1511,1511.75,1067
20130301|2013-02-28 22:30,1,1511.5,1512,1511,1511.25,1882
20130301|2013-02-28 23:00,1,1511,1512,1511,1511.5,2029
20130301|2013-02-28 23:30,1,1511.5,1511.75,1511.25,1511.75,862
20130301|2013-03-01 00:00,1,1511.75,1511.75,1511.25,1511.5,1425
20130301|2013-03-01 00:30,1,1511.75,1511.75,1510.25,1510.5,2458
20130301|2013-03-01 01:00,1,1510.5,1510.75,1508.75,1509,6643
20130301|2013-03-01 01:30,1,1509,1511,1508.5,1510.25,7008
20130301|2013-03-01 02:00,1,1510.5,1513,1510,1512.25,18896
20130301|2013-03-01 02:30,1,1512,1513.5,1511.25,1512.75,18639
20130301|2013-03-01 03:00,1,1512.75,1513.5,1511.5,1511.5,10447
20130301|2013-03-01 03:30,1,1511.5,1511.5,1508.5,1508.75,20003
20130301|2013-03-01 04:00,1,1508.75,1510,1507.5,1509.5,25870
20130301|2013-03-01 04:30,1,1509.75,1510,1508.5,1509.25,9570
20130301|2013-03-01 05:00,1,1509.5,1509.5,1506.25,1507.25,16053
20130301|2013-03-01 05:30,1,1507.25,1508.25,1507,1507.5,14067
20130301|2013-03-01 06:00,1,1507.75,1508,1504.25,1505,38924
20130301|2013-03-01 06:30,1,1505,1507,1504.25,1504.25,30734
20130301|2013-03-01 07:00,1,1504.5,1505.75,1503.25,1505,39429
20130301|2013-03-01 07:30,1,1504.75,1507.25,1503.25,1506.75,40500
20130301|2013-03-01 08:00,1,1506.75,1507,1505.25,1506.5,35177
20130301|2013-03-01 08:30,1,1506.75,1507,1499.5,1504.5,309075
20130301|2013-03-01 09:00,1,1504.75,1510,1504.75,1509.25,293679
20130301|2013-03-01 09:30,1,1509.25,1515.75,1509,1515.5,203501
20130301|2013-03-01 10:00,1,1515.5,1517.5,1512.25,1512.5,174009
20130301|2013-03-01 10:30,1,1512.5,1513.75,1509,1511.75,165257
20130301|2013-03-01 11:00,1,1511.75,1518,1511.75,1516.5,133521
20130301|2013-03-01 11:30,1,1516.25,1519,1516,1518,81529
20130301|2013-03-01 12:00,1,1518.25,1519,1516,1517,78930
20130301|2013-03-01 12:30,1,1517.25,1517.75,1514.25,1516.25,60359
20130301|2013-03-01 13:00,1,1516,1518.25,1514.75,1515.75,71284
20130301|2013-03-01 13:30,1,1515.75,1517.25,1514,1516,80475
20130301|2013-03-01 14:00,1,1516,1517.25,1515.5,1515.5,75735
20130301|2013-03-01 14:30,1,1515.5,1517.5,1514,1517,175670
20130301|2013-03-01 15:00,1,1516.75,1518,1515.75,1516.75,105763
20130301|2013-03-01 15:30,1,1515.75,1516.5,1515.5,1515.75,5677
20130301|2013-03-01 16:00,1,1516,1517,1515.5,1516.75,2062
20130301|2013-03-03 17:00,4,1514.75,1515.5,1513.75,1514.5,5566
20130301|2013-03-03 17:30,4,1514.5,1514.75,1514,1514.5,1403
20130301|2013-03-03 18:00,4,1514.5,1515.25,1513.75,1513.75,3059
20130301|2013-03-03 18:30,4,1514,1514,1513.25,1513.5,5443
20130301|2013-03-03 19:00,4,1513.25,1514,1513.25,1513.25,2103
20130301|2013-03-03 19:30,4,1513.25,1513.75,1512,1512.5,4797
20130301|2013-03-03 20:00,4,1512.5,1512.5,1511,1511.5,3412
20130301|2013-03-03 20:30,4,1511.25,1511.75,1510.75,1511,2378
20130301|2013-03-03 21:00,4,1511.25,1511.5,1510.5,1511,2764
20130301|2013-03-03 21:30,4,1511,1511.5,1510.75,1511.25,1552
20130301|2013-03-03 22:00,4,1511.25,1511.25,1508.75,1508.75,5878
20130301|2013-03-03 22:30,4,1509,1509.25,1507.75,1507.75,4021
20130301|2013-03-03 23:00,4,1508,1509.75,1507.5,1509.5,4604
20130301|2013-03-03 23:30,4,1509.5,1510,1509.25,1509.25,3611
20130301|2013-03-04 00:00,4,1509.25,1510.5,1509.25,1509.25,3635
20130301|2013-03-04 00:30,4,1509.25,1509.5,1508,1509,3569
20130301|2013-03-04 01:00,4,1509,1509.25,1507,1507.75,7678
20130301|2013-03-04 01:30,4,1507.75,1509.75,1507.5,1509.25,6237
20130301|2013-03-04 02:00,4,1509.25,1510.5,1508.5,1508.75,18180
20130301|2013-03-04 02:30,4,1508.75,1511.25,1508.5,1510.75,17420
20130301|2013-03-04 03:00,4,1510.75,1513,1510.75,1512.5,13993
20130301|2013-03-04 03:30,4,1512.25,1512.5,1511,1511.75,16638
20130301|2013-03-04 04:00,4,1511.5,1512.5,1510.25,1512,8805
20130301|2013-03-04 04:30,4,1512,1512.5,1511,1511.25,5028
20130301|2013-03-04 05:00,4,1511.25,1511.5,1509.25,1509.5,11912
20130301|2013-03-04 05:30,4,1509.75,1512,1509.5,1511.5,13221
20130301|2013-03-04 06:00,4,1511.75,1513.25,1510.5,1513.25,16481
20130301|2013-03-04 06:30,4,1513,1516.5,1513,1514.5,39491
20130301|2013-03-04 07:00,4,1514.5,1515.5,1513.75,1515.25,15829
20130301|2013-03-04 07:30,4,1515.25,1515.5,1513.75,1514,22003
20130301|2013-03-04 08:00,4,1514,1514,1512.25,1513.25,30362
20130301|2013-03-04 08:30,4,1513.25,1516.5,1511.5,1514.75,223938
20130301|2013-03-04 09:00,4,1514.5,1515.75,1512.25,1512.75,141616
20130301|2013-03-04 09:30,4,1512.75,1516.75,1512.25,1515.5,106107
20130301|2013-03-04 10:00,4,1515.5,1517.75,1513.75,1516.5,146629
20130301|2013-03-04 10:30,4,1516.75,1517.75,1515.5,1516.75,56000
20130301|2013-03-04 11:00,4,1516.75,1517,1511.75,1512,82897
20130301|2013-03-04 11:30,4,1511.75,1514.25,1510.5,1513.75,91957
20130301|2013-03-04 12:00,4,1514,1517.25,1512.25,1517.25,72315
20130301|2013-03-04 12:30,4,1517,1518.5,1516,1517.75,80797
20130301|2013-03-04 13:00,4,1517.75,1521.75,1516.5,1521,106492
20130301|2013-03-04 13:30,4,1521.25,1523.5,1520.25,1522.75,102863
20130301|2013-03-04 14:00,4,1522.75,1523.25,1520.5,1522,67819
20130301|2013-03-04 14:30,4,1522,1524.25,1521.25,1524,111854
20130301|2013-03-04 15:00,4,1524.25,1526,1524,1525.75,103932
20130301|2013-03-04 15:30,4,1525.75,1527,1525.25,1527,9908
20130301|2013-03-04 16:00,4,1527,1527.5,1526.25,1527.5,4742
20130301|2013-03-04 17:00,5,1526.75,1527,1526,1526.5,4912
20130301|2013-03-04 17:30,5,1526.5,1527.25,1526.25,1526.5,2589
20130301|2013-03-04 18:00,5,1526.75,1527,1526,1526,2107
20130301|2013-03-04 18:30,5,1526.25,1527,1526,1526.75,2362
20130301|2013-03-04 19:00,5,1526.5,1527.25,1526.25,1527,2819
20130301|2013-03-04 19:30,5,1527,1527.5,1526.5,1526.75,1945
20130301|2013-03-04 20:00,5,1526.5,1526.75,1525.25,1525.75,3586
20130301|2013-03-04 20:30,5,1525.75,1525.75,1525,1525.75,2063
20130301|2013-03-04 21:00,5,1525.75,1525.75,1524.75,1525.25,1877
20130301|2013-03-04 21:30,5,1525.25,1526,1524.75,1525.5,2602
20130301|2013-03-04 22:00,5,1525.25,1525.75,1525.25,1525.5,620
20130301|2013-03-04 22:30,5,1525.5,1525.75,1525.25,1525.5,907
20130301|2013-03-04 23:00,5,1525.5,1525.75,1525,1525.25,1724
20130301|2013-03-04 23:30,5,1525.25,1525.5,1524.5,1525,2130
20130301|2013-03-05 00:00,5,1525.25,1526.25,1525,1526,2471
20130301|2013-03-05 00:30,5,1526.25,1526.5,1525.75,1526.25,1803
20130301|2013-03-05 01:00,5,1526.5,1526.5,1525.25,1525.5,3311
20130301|2013-03-05 01:30,5,1525.5,1526.5,1525.25,1526.25,5939
20130301|2013-03-05 02:00,5,1526.5,1528.25,1526.25,1527.75,25043
20130301|2013-03-05 02:30,5,1527.75,1529,1527.25,1528.5,18560
20130301|2013-03-05 03:00,5,1528.5,1530.25,1528.25,1529,25026
20130301|2013-03-05 03:30,5,1529.25,1530,1528.5,1529.75,15330
20130301|2013-03-05 04:00,5,1529.75,1530.25,1528.75,1529.25,10921
20130301|2013-03-05 04:30,5,1529.25,1529.75,1528.5,1529.25,12089
20130301|2013-03-05 05:00,5,1529.25,1529.75,1528.5,1528.75,5897
20130301|2013-03-05 05:30,5,1528.75,1529.75,1527.75,1529.25,11897
20130301|2013-03-05 06:00,5,1529,1529.75,1528.75,1528.75,11876
20130301|2013-03-05 06:30,5,1528.75,1530,1528.5,1529.25,18604
20130301|2013-03-05 07:00,5,1529.25,1531.75,1529,1531.25,40553
20130301|2013-03-05 07:30,5,1531.25,1532.75,1531,1532,38022
20130301|2013-03-05 08:00,5,1532.25,1532.75,1531.5,1532,28146
20130301|2013-03-05 08:30,5,1532.25,1536.5,1532,1535.25,295745
20130301|2013-03-05 09:00,5,1535.25,1538.75,1534.75,1538.5,256139
20130301|2013-03-05 09:30,5,1538.25,1541.25,1538,1540,186039
20130301|2013-03-05 10:00,5,1539.75,1541.75,1538.25,1539.75,165469
20130301|2013-03-05 10:30,5,1539.75,1541,1538.75,1540.5,76551
20130301|2013-03-05 11:00,5,1540.5,1541.25,1538.75,1539,54766
20130301|2013-03-05 11:30,5,1539.25,1540.25,1538.75,1539.75,44071
20130301|2013-03-05 12:00,5,1540,1541.75,1538.75,1541,53633
20130301|2013-03-05 12:30,5,1541,1542.75,1539,1539.5,78758
20130301|2013-03-05 13:00,5,1539.25,1540.25,1537.75,1538,46598
20130301|2013-03-05 13:30,5,1538,1540,1537.25,1539,89608
20130301|2013-03-05 14:00,5,1539,1539.75,1537.5,1538,83029
20130301|2013-03-05 14:30,5,1537.75,1541,1536.25,1538.5,165785
20130301|2013-03-05 15:00,5,1538.75,1538.75,1536.5,1536.75,93226
20130301|2013-03-05 15:30,5,1537,1539.25,1536.75,1538.75,10813
20130301|2013-03-05 16:00,5,1538.75,1539.75,1538.75,1539.25,3534
20130301|2013-03-05 17:00,6,1539,1539.25,1538.5,1538.75,3171
20130301|2013-03-05 17:30,6,1538.75,1539.5,1538.5,1539,2944
20130301|2013-03-05 18:00,6,1539,1539,1537.25,1537.25,4551
20130301|2013-03-05 18:30,6,1537.5,1538.5,1537.25,1538.25,2535
20130301|2013-03-05 19:00,6,1538.5,1539,1538,1538.75,1150
20130301|2013-03-05 19:30,6,1538.5,1538.75,1537.75,1538.25,2025
20130301|2013-03-05 20:00,6,1538.25,1538.25,1537,1537.25,3512
20130301|2013-03-05 20:30,6,1537.25,1538.25,1537.25,1538.25,1348
20130301|2013-03-05 21:00,6,1538.25,1538.5,1537.75,1538.25,1252
20130301|2013-03-05 21:30,6,1538,1538.5,1538,1538,1026
20130301|2013-03-05 22:00,6,1538,1538,1537.75,1538,617
20130301|2013-03-05 22:30,6,1538,1538.5,1537.75,1537.75,1812
20130301|2013-03-05 23:00,6,1537.75,1539.25,1537.5,1539,3212
20130301|2013-03-05 23:30,6,1538.75,1539,1538,1539,1722
20130301|2013-03-06 00:00,6,1539.25,1539.25,1538.75,1538.75,2232
20130301|2013-03-06 00:30,6,1538.75,1539.25,1538.5,1539,942
20130301|2013-03-06 01:00,6,1539,1539.5,1538.75,1539.25,3104
20130301|2013-03-06 01:30,6,1539.25,1540,1538.75,1539.5,6761
20130301|2013-03-06 02:00,6,1539.5,1541.5,1539.5,1541,17150
20130301|2013-03-06 02:30,6,1540.75,1542.5,1540.5,1542.25,12252
20130301|2013-03-06 03:00,6,1542.25,1544.25,1541.75,1543.25,22286
20130301|2013-03-06 03:30,6,1543.5,1543.5,1542.25,1543,10233
20130301|2013-03-06 04:00,6,1543,1543.5,1542.25,1543,10724
20130301|2013-03-06 04:30,6,1542.75,1543.25,1541.5,1542,7860
20130301|2013-03-06 05:00,6,1541.75,1542.25,1541.5,1542.25,5893
20130301|2013-03-06 05:30,6,1542.25,1543.25,1541.75,1542.75,10465
20130301|2013-03-06 06:00,6,1543,1543,1542,1542.25,10003
20130301|2013-03-06 06:30,6,1542.5,1543,1542,1543,10081
20130301|2013-03-06 07:00,6,1543,1544.75,1542.5,1543.75,37789
20130301|2013-03-06 07:30,6,1543.75,1544.5,1542.75,1544.25,26520
20130301|2013-03-06 08:00,6,1544.5,1544.5,1543.25,1544,18037
20130301|2013-03-06 08:30,6,1544,1544.75,1540.75,1543.5,221895
20130301|2013-03-06 09:00,6,1543.5,1543.75,1541,1542,171837
20130301|2013-03-06 09:30,6,1542,1542.25,1539,1539.25,165464
20130301|2013-03-06 10:00,6,1539.25,1541,1538.75,1539.25,123364
20130301|2013-03-06 10:30,6,1539.5,1540.75,1539,1539,51679
20130301|2013-03-06 11:00,6,1539.25,1539.5,1537.25,1538.5,71429
20130301|2013-03-06 11:30,6,1538.25,1540.75,1538.25,1538.5,56650
20130301|2013-03-06 12:00,6,1538.75,1540.75,1538,1540,28354
20130301|2013-03-06 12:30,6,1540.25,1541.5,1539.5,1540.75,27611
20130301|2013-03-06 13:00,6,1540.75,1541.5,1539.25,1541,58674
20130301|2013-03-06 13:30,6,1541,1544.25,1540.75,1543.25,65377
20130301|2013-03-06 14:00,6,1543.25,1543.5,1540.5,1541,59839
20130301|2013-03-06 14:30,6,1541,1541.25,1538.75,1540.75,97138
20130301|2013-03-06 15:00,6,1540.75,1541,1538.5,1539.25,63018
20130301|2013-03-06 15:30,6,1539.25,1539.75,1538.75,1539.75,3927
20130301|2013-03-06 16:00,6,1539.75,1540,1539.5,1539.75,1973
20130301|2013-03-06 17:00,7,1539.75,1540,1539,1539.25,3398
20130301|2013-03-06 17:30,7,1539.25,1539.75,1538.75,1539.75,2084
20130301|2013-03-06 18:00,7,1539.5,1539.75,1538.75,1538.75,3049
20130301|2013-03-06 18:30,7,1538.75,1539,1538.25,1538.25,2475
20130301|2013-03-06 19:00,7,1538.5,1538.75,1537.75,1538,2091
20130301|2013-03-06 19:30,7,1538,1539,1537.75,1538.5,2185
20130301|2013-03-06 20:00,7,1538.25,1539,1538.25,1538.75,1144
20130301|2013-03-06 20:30,7,1538.75,1539.25,1538.5,1539,752
20130301|2013-03-06 21:00,7,1538.75,1539,1537.5,1537.75,2059
20130301|2013-03-06 21:30,7,1537.5,1538.25,1537.5,1538,1187
20130301|2013-03-06 22:00,7,1538.25,1538.75,1538,1538.75,1096
20130301|2013-03-06 22:30,7,1538.5,1538.75,1538.25,1538.75,791
20130301|2013-03-06 23:00,7,1538.75,1539,1537.75,1538,1944
20130301|2013-03-06 23:30,7,1537.75,1538.25,1537.5,1538,981
20130301|2013-03-07 00:00,7,1538,1538.75,1537.75,1538.5,1653
20130301|2013-03-07 00:30,7,1538.5,1539,1538.25,1538.5,931
20130301|2013-03-07 01:00,7,1538.25,1539,1538,1539,3023
20130301|2013-03-07 01:30,7,1538.75,1540.25,1538.75,1539.75,4135
20130301|2013-03-07 02:00,7,1539.5,1541,1539.5,1540.5,9100
20130301|2013-03-07 02:30,7,1540.5,1541.5,1540,1540.5,7016
20130301|2013-03-07 03:00,7,1540.5,1541,1540.25,1540.75,6838
20130301|2013-03-07 03:30,7,1540.75,1542.5,1540.75,1542.25,9002
20130301|2013-03-07 04:00,7,1542.25,1542.5,1541.25,1541.25,6276
20130301|2013-03-07 04:30,7,1541.5,1541.75,1541.25,1541.25,3531
20130301|2013-03-07 05:00,7,1541.25,1542.25,1540.75,1541,7098
20130301|2013-03-07 05:30,7,1540.75,1541.75,1540.75,1541.5,3993
20130301|2013-03-07 06:00,7,1541.5,1542,1539.25,1539.75,17856
20130301|2013-03-07 06:30,7,1539.75,1540.75,1538.75,1540.25,14862
20130301|2013-03-07 07:00,7,1540.25,1541.75,1540,1541.25,13295
20130301|2013-03-07 07:30,7,1541.5,1544.25,1540.75,1542.75,55926
20130301|2013-03-07 08:00,7,1543,1543.75,1540.5,1542.5,34784
20130301|2013-03-07 08:30,7,1542.75,1544.75,1541,1543.25,169272
20130301|2013-03-07 09:00,7,1543.25,1544,1541.25,1543.25,97194
20130301|2013-03-07 09:30,7,1543.25,1544.5,1542,1542.5,70499
20130301|2013-03-07 10:00,7,1542.5,1544.75,1542.25,1543.75,45757
20130301|2013-03-07 10:30,7,1543.5,1545.5,1543.25,1544.25,49790
20130301|2013-03-07 11:00,7,1544.25,1544.75,1543,1544.25,33009
20130301|2013-03-07 11:30,7,1544.25,1544.75,1543,1544.5,26004
20130301|2013-03-07 12:00,7,1544.5,1544.75,1543.5,1543.75,17109
20130301|2013-03-07 12:30,7,1543.5,1543.75,1542.25,1543.25,29899
20130301|2013-03-07 13:00,7,1543.25,1543.5,1540.75,1542.5,39144
20130301|2013-03-07 13:30,7,1542.25,1544,1541.75,1543.5,32542
20130301|2013-03-07 14:00,7,1543.5,1545.25,1543,1544.25,45549
20130301|2013-03-07 14:30,7,1544,1545.25,1543.25,1543.75,83031
20130301|2013-03-07 15:00,7,1543.75,1544,1542.75,1543.25,48909
20130301|2013-03-07 15:30,7,1543.75,1544.5,1543.5,1544,5703
20130301|2013-03-07 16:00,7,1544.25,1544.5,1543.75,1544,2232
20130301|2013-03-07 17:00,8,1542.75,1543.5,1541.5,1542,5300
20130301|2013-03-07 17:30,8,1541.75,1542.25,1541.75,1542,1303
20130301|2013-03-07 18:00,8,1541.75,1542,1541,1541.25,2140
20130301|2013-03-07 18:30,8,1541.5,1541.75,1540.25,1541.25,2434
20130301|2013-03-07 19:00,8,1541.25,1541.75,1540.75,1541.25,916
20130301|2013-03-07 19:30,8,1541.25,1542.25,1541,1542,2101
20130301|2013-03-07 20:00,8,1542,1542.75,1541.75,1542.25,2419
20130301|2013-03-07 20:30,8,1542.25,1542.75,1542.25,1542.25,703
20130301|2013-03-07 21:00,8,1542.5,1543,1541.75,1542.25,1573
20130301|2013-03-07 21:30,8,1542,1542.75,1541.75,1542.75,701
20130301|2013-03-07 22:00,8,1542.5,1544,1542.5,1542.75,2137
20130301|2013-03-07 22:30,8,1542.75,1543.25,1542.5,1543,700
20130301|2013-03-07 23:00,8,1543.25,1543.75,1543,1543.5,891
20130301|2013-03-07 23:30,8,1543.5,1544,1543.25,1544,675
20130301|2013-03-08 00:00,8,1544,1544.25,1543.5,1544.25,1258
20130301|2013-03-08 00:30,8,1544,1544.25,1543.25,1543.5,772
20130301|2013-03-08 01:00,8,1543.75,1545.5,1543.5,1544.5,3803
20130301|2013-03-08 01:30,8,1544.5,1545.5,1544.5,1545,2481
20130301|2013-03-08 02:00,8,1545,1548,1544.75,1546.5,10786
20130301|2013-03-08 02:30,8,1546.75,1547.5,1545.75,1547,5254
20130301|2013-03-08 03:00,8,1546.75,1547.75,1546.5,1547,5155
20130301|2013-03-08 03:30,8,1547,1547.25,1546.75,1547,1577
20130301|2013-03-08 04:00,8,1546.75,1548,1546.75,1547.75,2498
20130301|2013-03-08 04:30,8,1547.75,1548.75,1547.25,1548.25,3795
20130301|2013-03-08 05:00,8,1548,1548.25,1547,1547.5,3735
20130301|2013-03-08 05:30,8,1547.25,1548.75,1547.25,1548.25,4727
20130301|2013-03-08 06:00,8,1548.25,1548.5,1546.75,1547.25,4942
20130301|2013-03-08 06:30,8,1547,1547.75,1546.5,1547,5163
20130301|2013-03-08 07:00,8,1547,1547.75,1546.5,1547.5,11660
20130301|2013-03-08 07:30,8,1547.25,1553.5,1546.75,1548.5,90500
20130301|2013-03-08 08:00,8,1548.5,1550.75,1548.25,1550,21747
20130301|2013-03-08 08:30,8,1550,1551.5,1544.5,1546,96986
20130301|2013-03-08 09:00,8,1545.75,1546,1542.25,1545.5,67075
20130301|2013-03-08 09:30,8,1545.25,1547,1544.5,1546,35574
20130301|2013-03-08 10:00,8,1545.75,1547.5,1544.5,1546.75,25293
20130301|2013-03-08 10:30,8,1547,1548.5,1546.75,1548.25,28958
20130301|2013-03-08 11:00,8,1548.25,1549,1545.75,1545.75,30303
20130301|2013-03-08 11:30,8,1545.75,1547.25,1545,1547.25,17044
20130301|2013-03-08 12:00,8,1547,1548.25,1546.25,1547.25,12389
20130301|2013-03-08 12:30,8,1547.25,1548.75,1547,1548.25,10083
20130301|2013-03-08 13:00,8,1548.5,1548.75,1547.5,1548.75,6781
20130301|2013-03-08 13:30,8,1548.5,1549.25,1548,1549,10031
20130301|2013-03-08 14:00,8,1548.75,1550.75,1548.75,1550.25,16320
20130301|2013-03-08 14:30,8,1550.25,1552,1549.5,1549.75,48479
20130301|2013-03-08 15:00,8,1549.75,1550.25,1549,1549.75,31570
20130301|2013-03-08 15:30,8,1550,1550.5,1549.5,1549.75,3301
20130301|2013-03-08 16:00,8,1549.75,1550.75,1549.75,1550.25,1117
20130301|2013-03-10 17:00,11,1547.25,1548.5,1546.5,1548,3638
20130301|2013-03-10 17:30,11,1547.75,1549,1547.5,1547.75,566
20130301|2013-03-10 18:00,11,1547.75,1548.5,1547.5,1548,507
20130301|2013-03-10 18:30,11,1548,1548.75,1548,1548.25,319
20130301|2013-03-10 19:00,11,1548,1548.25,1547.25,1547.75,1110
20130301|2013-03-10 19:30,11,1547.75,1548,1547.25,1547.75,722
20130301|2013-03-10 20:00,11,1548,1548.5,1547.5,1548.25,1355
20130301|2013-03-10 20:30,11,1548.5,1549.5,1548.25,1549,707
20130301|2013-03-10 21:00,11,1548.75,1549.5,1548.75,1549.5,602
20130301|2013-03-10 21:30,11,1549.25,1550,1549.25,1549.75,924
20130301|2013-03-10 22:00,11,1550,1550.25,1549.25,1549.5,551
20130301|2013-03-10 22:30,11,1549.5,1550.25,1549.5,1549.75,530
20130301|2013-03-10 23:00,11,1550,1550,1549.75,1550,160
20130301|2013-03-10 23:30,11,1549.75,1550,1549.5,1549.75,511
20130301|2013-03-11 00:00,11,1549.75,1550,1549,1549,326
20130301|2013-03-11 00:30,11,1549.25,1549.25,1547.25,1547.5,1444
20130301|2013-03-11 01:00,11,1547.5,1548.25,1547.5,1547.75,734
20130301|2013-03-11 01:30,11,1548,1548.25,1547.75,1548,749
20130301|2013-03-11 02:00,11,1548,1549.5,1547.75,1548.25,1130
20130301|2013-03-11 02:30,11,1548.25,1548.75,1547,1547.5,3851
20130301|2013-03-11 03:00,11,1547.5,1548.75,1546.75,1546.75,5625
20130301|2013-03-11 03:30,11,1547,1548,1546.5,1547.5,2416
20130301|2013-03-11 04:00,11,1547.5,1548.75,1547.25,1547.75,1344
20130301|2013-03-11 04:30,11,1547.5,1548,1546.75,1547.25,1735
20130301|2013-03-11 05:00,11,1547.25,1547.5,1546.5,1547,1219
20130301|2013-03-11 05:30,11,1547,1547.5,1546.75,1547.25,939
20130301|2013-03-11 06:00,11,1547.25,1547.25,1546.5,1546.75,1541
20130301|2013-03-11 06:30,11,1546.75,1547.25,1545.5,1547.25,2812
20130301|2013-03-11 07:00,11,1547.25,1548,1547,1547.75,2910
20130301|2013-03-11 07:30,11,1548,1548.75,1547,1548,3181
20130301|2013-03-11 08:00,11,1548,1549.25,1548,1548.75,4510
20130301|2013-03-11 08:30,11,1548.75,1550,1547,1549.25,20174
20130301|2013-03-11 09:00,11,1549,1550,1547.5,1547.5,12235
20130301|2013-03-11 09:30,11,1547.75,1549.75,1547.5,1549.25,12941
20130301|2013-03-11 10:00,11,1549.5,1551,1548.75,1550.25,11998
20130301|2013-03-11 10:30,11,1550.25,1551.75,1549.75,1551.5,10139
20130301|2013-03-11 11:00,11,1551.5,1553,1551.25,1552.5,10961
20130301|2013-03-11 11:30,11,1552.5,1553.5,1551.75,1553.5,9302
20130301|2013-03-11 12:00,11,1553.5,1554.75,1553.25,1554.25,9790
20130301|2013-03-11 12:30,11,1554.25,1555,1553.75,1554,8227
20130301|2013-03-11 13:00,11,1554,1555,1553.5,1554,5961
20130301|2013-03-11 13:30,11,1554,1556,1553.25,1555.25,15431
20130301|2013-03-11 14:00,11,1555.25,1555.25,1553.75,1553.75,9207
20130301|2013-03-11 14:30,11,1553.75,1556,1553,1555.5,21844
20130301|2013-03-11 15:00,11,1555.75,1556.25,1555,1556,14840
20130301|2013-03-11 15:30,11,1556,1556.5,1556,1556.25,1677
20130301|2013-03-11 16:00,11,1556.25,1557.25,1556,1556.5,1224
20130301|2013-03-11 17:00,12,1556.75,1557,1555.25,1555.5,779
20130301|2013-03-11 17:30,12,1555.75,1555.75,1555.25,1555.5,287
20130301|2013-03-11 18:00,12,1555.25,1556,1555.25,1556,307
20130301|2013-03-11 18:30,12,1555.75,1556,1555.75,1556,356
20130301|2013-03-11 19:00,12,1556,1556,1555.75,1556,457
20130301|2013-03-11 19:30,12,1555.75,1555.75,1555.25,1555.5,356
20130301|2013-03-11 20:00,12,1555.5,1556.25,1555.25,1556,724
20130301|2013-03-11 20:30,12,1556,1556.25,1555,1555.5,849
20130301|2013-03-11 21:00,12,1555.25,1556,1555.25,1555.75,366
20130301|2013-03-11 21:30,12,1555.5,1555.75,1555.25,1555.5,192
20130301|2013-03-11 22:00,12,1555.25,1555.5,1555,1555.25,281
20130301|2013-03-11 22:30,12,1555,1555.25,1554.75,1554.75,705
20130301|2013-03-11 23:00,12,1554.5,1555.25,1554.5,1554.75,424
20130301|2013-03-11 23:30,12,1554.75,1555,1554.5,1554.75,319
20130301|2013-03-12 00:00,12,1554.75,1554.75,1554.25,1554.25,381
20130301|2013-03-12 00:30,12,1554.5,1554.75,1554,1554.25,605
20130301|2013-03-12 01:00,12,1554.25,1554.25,1553.75,1553.75,987
20130301|2013-03-12 01:30,12,1553.75,1554.25,1553.5,1554,784
20130301|2013-03-12 02:00,12,1553.75,1554.25,1553.5,1553.75,659
20130301|2013-03-12 02:30,12,1553.5,1554,1553.25,1553.5,2399
20130301|2013-03-12 03:00,12,1553.5,1554.5,1553,1553.5,2606
20130301|2013-03-12 03:30,12,1553.5,1554.75,1553.5,1554.5,1591
20130301|2013-03-12 04:00,12,1554.75,1555.5,1554.25,1554.25,2433
20130301|2013-03-12 04:30,12,1554.25,1554.5,1553.25,1554,4056
20130301|2013-03-12 05:00,12,1554,1554.25,1552.5,1553.25,2201
20130301|2013-03-12 05:30,12,1553.5,1554,1553.25,1553.5,1623
20130301|2013-03-12 06:00,12,1553.75,1553.75,1552.5,1553.25,2106
20130301|2013-03-12 06:30,12,1553.25,1554,1552.25,1552.75,3380
20130301|2013-03-12 07:00,12,1552.75,1554.5,1552.75,1553.5,2684
20130301|2013-03-12 07:30,12,1553.5,1554.75,1553.5,1554.25,2997
20130301|2013-03-12 08:00,12,1554.25,1555.25,1554,1554.5,3902
20130301|2013-03-12 08:30,12,1554.5,1555,1552.75,1554.5,12873
20130301|2013-03-12 09:00,12,1554.5,1556.5,1554.5,1556,14545
20130301|2013-03-12 09:30,12,1556,1556.25,1553.75,1553.75,9814
20130301|2013-03-12 10:00,12,1553.75,1554,1549,1549,20325
20130301|2013-03-12 10:30,12,1549,1553.25,1548.5,1552.75,19190
20130301|2013-03-12 11:00,12,1552.25,1552.75,1549.5,1550.25,11774
20130301|2013-03-12 11:30,12,1550.25,1552.75,1550,1552,9849
20130301|2013-03-12 12:00,12,1552.25,1552.25,1550.75,1551.25,5103
20130301|2013-03-12 12:30,12,1551,1552.25,1549.25,1549.75,7513
20130301|2013-03-12 13:00,12,1549.5,1550.25,1547.5,1548.5,10866
20130301|2013-03-12 13:30,12,1548.75,1550.5,1548.25,1549.5,7504
20130301|2013-03-12 14:00,12,1549.5,1553.25,1549.25,1551.75,8815
20130301|2013-03-12 14:30,12,1552,1553,1551,1552.5,11304
20130301|2013-03-12 15:00,12,1552.5,1553,1551,1552.75,10262
20130301|2013-03-12 15:30,12,1553,1553.5,1552.5,1553.5,772
20130301|2013-03-12 16:00,12,1553.5,1553.5,1553,1553.25,111
20130301|2013-03-12 17:00,13,1553,1553.25,1552.25,1552.5,237
20130301|2013-03-12 17:30,13,1552.5,1553,1552.25,1552.25,97
20130301|2013-03-12 18:00,13,1552.5,1553.25,1552.5,1552.75,200
20130301|2013-03-12 18:30,13,1552.75,1553.25,1552.5,1553,275
20130301|2013-03-12 19:00,13,1552.75,1554.75,1552.75,1554.5,377
20130301|2013-03-12 19:30,13,1554.25,1554.5,1554,1554.5,220
20130301|2013-03-12 20:00,13,1554.75,1555.5,1554.5,1554.5,1220
20130301|2013-03-12 20:30,13,1554.75,1555,1554,1554.5,479
20130301|2013-03-12 21:00,13,1554.25,1554.25,1553,1553.5,371
20130301|2013-03-12 21:30,13,1553.25,1553.5,1552.75,1553,178
20130301|2013-03-12 22:00,13,1552.75,1553,1551.75,1552,365
20130301|2013-03-12 22:30,13,1552,1552.5,1552,1552.5,177
20130301|2013-03-12 23:00,13,1552.25,1553.25,1552.25,1552.25,212
20130301|2013-03-12 23:30,13,1552,1552.25,1552,1552,106
20130301|2013-03-13 00:00,13,1552,1552.75,1551.5,1552.75,350
20130301|2013-03-13 00:30,13,1552.75,1553.5,1552.5,1553.5,155
20130301|2013-03-13 01:00,13,1553.25,1554.25,1553,1554,604
20130301|2013-03-13 01:30,13,1554,1554,1553.5,1553.75,289
20130301|2013-03-13 02:00,13,1553.75,1553.75,1552.5,1552.5,359
20130301|2013-03-13 02:30,13,1552.5,1553.5,1552.25,1553.5,1014
20130301|2013-03-13 03:00,13,1553.5,1553.75,1551.25,1552.25,2643
20130301|2013-03-13 03:30,13,1552.25,1552.25,1551.5,1551.5,1540
20130301|2013-03-13 04:00,13,1551.5,1551.75,1550.5,1551.5,1749
20130301|2013-03-13 04:30,13,1551.5,1552,1550.25,1550.5,1389
20130301|2013-03-13 05:00,13,1550.5,1551.25,1549.75,1550.75,1638
20130301|2013-03-13 05:30,13,1550.5,1550.75,1549.25,1549.75,2169
20130301|2013-03-13 06:00,13,1549.5,1549.75,1548.5,1549.5,3337
20130301|2013-03-13 06:30,13,1549.5,1549.75,1548.5,1548.75,1970
20130301|2013-03-13 07:00,13,1548.75,1550.25,1548.5,1550,2854
20130301|2013-03-13 07:30,13,1550,1554.25,1550,1553.75,10248
20130301|2013-03-13 08:00,13,1553.5,1554,1552.75,1553.25,5187
20130301|2013-03-13 08:30,13,1553,1553.75,1548,1550.75,20902
20130301|2013-03-13 09:00,13,1551,1551.5,1548.5,1550.5,9304
20130301|2013-03-13 09:30,13,1550.5,1553,1549.75,1552.5,7590
20130301|2013-03-13 10:00,13,1552.75,1553.5,1551.75,1552.25,7155
20130301|2013-03-13 10:30,13,1552.5,1552.75,1551,1551.5,6166
20130301|2013-03-13 11:00,13,1551.5,1554.5,1551.25,1554.25,6250
20130301|2013-03-13 11:30,13,1554.25,1556,1553.75,1554.75,8331
20130301|2013-03-13 12:00,13,1554.75,1555.25,1553.75,1555,4799
20130301|2013-03-13 12:30,13,1554.75,1556.75,1554.5,1556,4976
20130301|2013-03-13 13:00,13,1556,1556.25,1554.5,1555.25,5740
20130301|2013-03-13 13:30,13,1555.5,1555.5,1554,1554.5,4657
20130301|2013-03-13 14:00,13,1554.5,1555,1553,1554.5,3675
20130301|2013-03-13 14:30,13,1554.25,1555.75,1554,1554.5,14284
20130301|2013-03-13 15:00,13,1554.5,1556,1553.75,1556,10614
20130301|2013-03-13 15:30,13,1556,1557,1556,1556.75,1425
20130301|2013-03-13 16:00,13,1556.75,1557,1556.25,1557,490
20130301|2013-03-13 17:00,14,1556.5,1556.75,1555.25,1555.5,702
20130301|2013-03-13 17:30,14,1555.25,1556.25,1555.25,1556.25,230
20130301|2013-03-13 18:00,14,1556,1556,1555.75,1555.75,65
20130301|2013-03-13 18:30,14,1555.75,1556,1555.25,1555.75,313
20130301|2013-03-13 19:00,14,1555.75,1556,1555.5,1556,292
20130301|2013-03-13 19:30,14,1556,1557,1556,1556.5,640
20130301|2013-03-13 20:00,14,1556.5,1556.5,1555.25,1555.25,688
20130301|2013-03-13 20:30,14,1555.5,1555.5,1555,1555.25,509
20130301|2013-03-13 21:00,14,1555.25,1555.5,1555,1555.25,264
20130301|2013-03-13 21:30,14,1555.25,1555.75,1555,1555.75,136
20130301|2013-03-13 22:00,14,1555.5,1556.25,1555.5,1555.75,409
20130301|2013-03-13 22:30,14,1555.75,1556,1555.75,1556,104
20130301|2013-03-13 23:00,14,1556,1556,1555.75,1555.75,65
20130301|2013-03-13 23:30,14,1555.75,1556,1555.75,1555.75,436
20130301|2013-03-14 00:00,14,1555.75,1556,1555.25,1555.25,244
20130301|2013-03-14 00:30,14,1555.25,1556.5,1555.25,1556,329
20130301|2013-03-14 01:00,14,1556,1556.5,1556,1556.25,474
20130301|2013-03-14 01:30,14,1556.25,1557,1556.25,1557,458
20130301|2013-03-14 02:00,14,1556.75,1558.5,1556.25,1558.25,1463
20130301|2013-03-14 02:30,14,1558.25,1558.75,1558,1558,1562
20130301|2013-03-14 03:00,14,1558,1559.75,1557.5,1559,3483
20130301|2013-03-14 03:30,14,1559,1559.25,1558.75,1558.75,1584
20130301|2013-03-14 04:00,14,1559,1559.25,1558.25,1558.5,1706
20130301|2013-03-14 04:30,14,1558.5,1558.75,1558,1558.25,1229
20130301|2013-03-14 05:00,14,1558.5,1558.75,1557.5,1558,2566
20130301|2013-03-14 05:30,14,1557.75,1558,1557.5,1557.75,838
20130301|2013-03-14 06:00,14,1558,1559,1557.75,1558.75,1943
20130301|2013-03-14 06:30,14,1558.75,1559.5,1558.25,1559.5,2824
20130301|2013-03-14 07:00,14,1559.5,1560.5,1559,1559.75,4223
20130301|2013-03-14 07:30,14,1559.75,1560.75,1559.5,1560,3290
20130301|2013-03-14 08:00,14,1560,1560.25,1558.5,1558.5,2190
20130301|2013-03-14 08:30,14,1558.75,1561.5,1558,1561.25,13314
20130301|2013-03-14 09:00,14,1561.25,1561.5,1558,1559.5,9445
20130301|2013-03-14 09:30,14,1559.25,1560.5,1559,1560,3880
20130301|2013-03-14 10:00,14,1560,1560.25,1558.75,1559,3827
20130301|2013-03-14 10:30,14,1559.25,1561,1558.75,1560.5,3555
20130301|2013-03-14 11:00,14,1560.5,1561.75,1560.5,1561.25,4547
20130301|2013-03-14 11:30,14,1561.25,1562.25,1560.75,1560.75,6276
20130301|2013-03-14 12:00,14,1561,1562,1560,1560,3596
20130301|2013-03-14 12:30,14,1560.25,1560.75,1559.25,1559.5,7241
20130301|2013-03-14 13:00,14,1559.5,1560.75,1559.5,1560.25,6219
20130301|2013-03-14 13:30,14,1560,1561.25,1559.75,1561,4426
20130301|2013-03-14 14:00,14,1561.25,1561.75,1560.75,1561,7515
20130301|2013-03-14 14:30,14,1561.25,1563.5,1561,1562.75,15865
20130301|2013-03-14 15:00,14,1562.75,1563.5,1561.75,1562.25,10222
20130301|2013-03-14 15:30,14,1562.25,1562.5,1561.25,1561.5,1101
20130301|2013-03-14 16:00,14,1561.5,1561.75,1561,1561.25,443
20130301|2013-03-14 17:00,15,1561.25,1561.75,1560.75,1561,163
20130301|2013-03-14 17:30,15,1561,1562,1561,1562,470
20130301|2013-03-14 18:00,15,1562,1562.5,1561.75,1562.5,212
20130301|2013-03-14 18:30,15,1562.25,1562.25,1561.75,1562.25,110
20130301|2013-03-14 19:00,15,1562.25,1562.25,1561.75,1562.25,146
20130301|2013-03-14 19:30,15,1562,1563,1562,1563,114
20130301|2013-03-14 20:00,15,1562.75,1562.75,1562.25,1562.5,182
20130301|2013-03-14 20:30,15,1562.5,1562.5,1561.25,1561.25,279
20130301|2013-03-14 21:00,15,1561.5,1562.5,1561.25,1562.5,204
20130301|2013-03-14 21:30,15,1562.5,1563,1562.5,1563,182
20130301|2013-03-14 22:00,15,1562.5,1563,1562.5,1562.75,59
20130301|2013-03-14 22:30,15,1563,1563.5,1562.75,1563.5,285
20130301|2013-03-14 23:00,15,1563.5,1563.75,1563,1563,289
20130301|2013-03-14 23:30,15,1563.25,1563.5,1563,1563.5,95
20130301|2013-03-15 00:00,15,1563.5,1564,1563.25,1564,178
20130301|2013-03-15 00:30,15,1564.25,1564.25,1563.75,1563.75,88
20130301|2013-03-15 01:00,15,1564,1565,1564,1564.75,300
20130301|2013-03-15 01:30,15,1564.75,1565,1564.5,1564.5,304
20130301|2013-03-15 02:00,15,1564.25,1565,1563.75,1564,309
20130301|2013-03-15 02:30,15,1564,1564.25,1563.25,1564,342
20130301|2013-03-15 03:00,15,1563.75,1563.75,1561.5,1561.75,1300
20130301|2013-03-15 03:30,15,1561.75,1562,1561,1561.75,1667
20130301|2013-03-15 04:00,15,1562,1562.25,1561,1561,800
20130301|2013-03-15 04:30,15,1561,1561.25,1560.5,1560.75,1300
20130301|2013-03-15 05:00,15,1561,1561.25,1560.25,1561,936
20130301|2013-03-15 05:30,15,1561,1562,1560.75,1561.25,935
20130301|2013-03-15 06:00,15,1561,1562,1561,1561,1248
20130301|2013-03-15 06:30,15,1561.25,1562.5,1561,1562.25,4802
20130301|2013-03-15 07:00,15,1562.25,1563.25,1562,1562.75,2499
20130301|2013-03-15 07:30,15,1562.5,1563.5,1562,1563.25,1872
20130301|2013-03-15 08:00,15,1563.25,1563.5,1559.75,1561,6765
20130601|2013-01-10 15:00,10,1460.25,1460.5,1460,1460.5,18
20130601|2013-01-10 15:30,10,1460.5,1461.25,1460.5,1461.25,11
20130601|2013-01-10 16:00,10,1461.25,1463,1461.25,1463,3
20130601|2013-01-10 17:00,11,1462.75,1463,1462.75,1463,6
20130601|2013-01-10 17:30,11,1463.25,1463.25,1463.25,1463.25,2
20130601|2013-01-10 18:00,11,1462.5,1462.75,1462,1462,6
20130601|2013-01-10 18:30,11,1461.5,1461.5,1461.5,1461.5,1
20130601|2013-01-10 19:00,11,1461.5,1461.5,1460.75,1461.5,4
20130601|2013-01-10 19:30,11,1461.75,1461.75,1461,1461,10
20130601|2013-01-10 20:30,11,1460.5,1461,1460.5,1461,8
20130601|2013-01-10 21:00,11,1461,1461,1461,1461,1
20130601|2013-01-10 21:30,11,1460.75,1460.75,1460.75,1460.75,5
20130601|2013-01-10 22:30,11,1460.25,1460.25,1460.25,1460.25,1
20130601|2013-01-10 23:00,11,1460.25,1460.25,1460.25,1460.25,2
20130601|2013-01-11 00:30,11,1459.25,1459.25,1459.25,1459.25,2
20130601|2013-01-11 01:00,11,1460.75,1460.75,1460.25,1460.25,8
20130601|2013-01-11 01:30,11,1459.75,1459.75,1459.75,1459.75,1
20130601|2013-01-11 03:30,11,1459.5,1459.5,1459.5,1459.5,11
20130601|2013-01-11 04:00,11,1458,1459,1458,1459,2
20130601|2013-01-11 04:30,11,1459,1460.25,1459,1460.25,7
20130601|2013-01-11 05:00,11,1459.5,1459.5,1459.5,1459.5,6
20130601|2013-01-11 05:30,11,1460,1460,1459.25,1459.75,24
20130601|2013-01-11 06:00,11,1459.75,1459.75,1459,1459,2
20130601|2013-01-11 06:30,11,1459.5,1459.5,1459.5,1459.5,1
20130601|2013-01-11 07:00,11,1459.5,1459.5,1459.5,1459.5,1
20130601|2013-01-11 07:30,11,1459.5,1461,1459.5,1460.25,63
20130601|2013-01-11 08:00,11,1459,1459.75,1459,1459.75,12
20130601|2013-01-11 08:30,11,1460.5,1460.5,1456.75,1456.75,35
20130601|2013-01-11 09:00,11,1456.25,1457.5,1455.75,1455.75,13
20130601|2013-01-11 09:30,11,1456.5,1458,1456.5,1458,7
20130601|2013-01-11 10:00,11,1458.75,1458.75,1457,1457,3
20130601|2013-01-11 10:30,11,1456.5,1459.25,1456.5,1459.25,15
20130601|2013-01-11 11:00,11,1458.5,1458.5,1458,1458,3
20130601|2013-01-11 11:30,11,1457,1457.75,1457,1457.75,3
20130601|2013-01-11 12:00,11,1457.5,1457.5,1457.5,1457.5,1
20130601|2013-01-11 12:30,11,1457.25,1457.25,1457.25,1457.25,5
20130601|2013-01-11 13:30,11,1459.25,1459.5,1458.25,1458.25,5
20130601|2013-01-11 14:00,11,1458,1459.5,1458,1459.5,2
20130601|2013-01-11 14:30,11,1459.5,1461,1459.25,1460.75,12
20130601|2013-01-11 15:00,11,1461,1461,1460,1460.5,16
20130601|2013-01-13 19:00,14,1461.25,1461.25,1461.25,1461.25,1
20130601|2013-01-13 19:30,14,1463.25,1463.25,1463.25,1463.25,1
20130601|2013-01-13 20:00,14,1464,1464,1463.75,1463.75,4
20130601|2013-01-13 23:30,14,1462.25,1462.25,1462,1462,2
20130601|2013-01-14 00:00,14,1461.75,1461.75,1461.25,1461.25,4
20130601|2013-01-14 00:30,14,1462.5,1462.5,1462.5,1462.5,1
20130601|2013-01-14 01:30,14,1463.25,1463.25,1462.25,1462.25,4
20130601|2013-01-14 02:00,14,1462.5,1462.5,1461.75,1461.75,4
20130601|2013-01-14 02:30,14,1461.25,1461.25,1461.25,1461.25,1
20130601|2013-01-14 03:00,14,1462.25,1462.75,1462.25,1462.75,3
20130601|2013-01-14 03:30,14,1463.75,1463.75,1463.25,1463.25,3
20130601|2013-01-14 04:00,14,1463.25,1463.25,1463.25,1463.25,1
20130601|2013-01-14 05:00,14,1461.5,1461.5,1461.5,1461.5,5
20130601|2013-01-14 05:30,14,1461,1461.5,1461,1461.5,9
20130601|2013-01-14 06:00,14,1460.5,1460.5,1459.75,1460,5
20130601|2013-01-14 06:30,14,1459.5,1459.5,1458.25,1458.25,7
20130601|2013-01-14 07:00,14,1457.75,1457.75,1457.75,1457.75,2
20130601|2013-01-14 08:30,14,1459,1460.25,1455.25,1456,37
20130601|2013-01-14 09:00,14,1454.75,1455.75,1453.75,1454,17
20130601|2013-01-14 09:30,14,1455.75,1457,1455.75,1457,8
20130601|2013-01-14 10:00,14,1457,1458,1457,1457.5,11
20130601|2013-01-14 10:30,14,1455.5,1457.25,1455.5,1457.25,2
20130601|2013-01-14 11:00,14,1457.5,1457.5,1456.25,1456.25,32
20130601|2013-01-14 11:30,14,1456.75,1456.75,1456.75,1456.75,1
20130601|2013-01-14 12:00,14,1455.25,1457.5,1455.25,1457.5,16
20130601|2013-01-14 12:30,14,1457,1457,1457,1457,1
20130601|2013-01-14 13:00,14,1458,1458.75,1458,1458.5,10
20130601|2013-01-14 13:30,14,1459.5,1459.75,1457.75,1457.75,14
20130601|2013-01-14 14:00,14,1460,1460,1459.25,1459.25,5
20130601|2013-01-14 14:30,14,1458.25,1458.25,1456.5,1458,19
20130601|2013-01-14 15:00,14,1459.5,1459.5,1458.25,1458.25,3
20130601|2013-01-14 18:00,15,1457.5,1457.5,1457.25,1457.25,2
20130601|2013-01-14 19:00,15,1456.75,1456.75,1456.75,1456.75,4
20130601|2013-01-14 19:30,15,1457.25,1457.75,1457.25,1457.75,5
20130601|2013-01-14 20:00,15,1457.5,1457.5,1457.5,1457.5,2
20130601|2013-01-14 20:30,15,1457,1457,1457,1457,2
20130601|2013-01-14 21:00,15,1456.25,1456.25,1455.75,1455.75,3
20130601|2013-01-14 21:30,15,1455.5,1455.5,1454.5,1454.5,7
20130601|2013-01-14 22:00,15,1454.5,1455,1454.5,1455,2
20130601|2013-01-14 22:30,15,1454.75,1454.75,1454.75,1454.75,2
20130601|2013-01-15 00:00,15,1455.5,1455.5,1455.5,1455.5,2
20130601|2013-01-15 01:00,15,1455,1455,1455,1455,1
20130601|2013-01-15 01:30,15,1454.25,1454.25,1454,1454,3
20130601|2013-01-15 02:00,15,1455.25,1455.25,1455.25,1455.25,2
20130601|2013-01-15 02:30,15,1456,1456,1454.75,1455.25,10
20130601|2013-01-15 03:00,15,1455.5,1455.5,1455,1455,2
20130601|2013-01-15 03:30,15,1457,1457,1457,1457,1
20130601|2013-01-15 04:00,15,1456,1456.75,1456,1456.75,2
20130601|2013-01-15 05:30,15,1455,1455.25,1455,1455.25,2
20130601|2013-01-15 06:00,15,1454,1454,1452.75,1453,16
20130601|2013-01-15 06:30,15,1451.75,1452,1451,1452,8
20130601|2013-01-15 07:00,15,1451,1451,1450.5,1451,3
20130601|2013-01-15 07:30,15,1451.25,1451.25,1450.5,1450.5,13
20130601|2013-01-15 08:00,15,1453,1453,1452.5,1452.5,2
20130601|2013-01-15 08:30,15,1453.5,1454.75,1453,1453.25,23
20130601|2013-01-15 09:00,15,1454.75,1455.75,1453,1453,22
20130601|2013-01-15 09:30,15,1453.25,1456,1453.25,1456,8
20130601|2013-01-15 10:00,15,1455.75,1456.25,1454.75,1455.25,19
20130601|2013-01-15 10:30,15,1455.5,1457,1455.5,1456,55
20130601|2013-01-15 11:00,15,1455.5,1457.5,1455.5,1457.5,8
20130601|2013-01-15 11:30,15,1456.75,1458.5,1456.75,1457.25,14
20130601|2013-01-15 12:00,15,1457.75,1458.75,1457.75,1458.75,3
20130601|2013-01-15 12:30,15,1456.5,1456.5,1456.25,1456.25,5
20130601|2013-01-15 13:30,15,1457.5,1459.25,1457.5,1459,210
20130601|2013-01-15 14:00,15,1459.75,1460.25,1459.5,1460,20
20130601|2013-01-15 14:30,15,1459.75,1461.5,1459.5,1460,219
20130601|2013-01-15 15:00,15,1459.5,1459.5,1458.75,1458.75,11
20130601|2013-01-15 17:00,16,1460.75,1460.75,1460.75,1460.75,1
20130601|2013-01-15 18:00,16,1460,1460,1460,1460,1
20130601|2013-01-15 19:30,16,1459.5,1459.5,1459,1459.25,10
20130601|2013-01-15 20:00,16,1459.25,1459.25,1459.25,1459.25,2
20130601|2013-01-15 20:30,16,1459,1459,1459,1459,2
20130601|2013-01-15 21:00,16,1458.75,1458.75,1458.75,1458.75,1
20130601|2013-01-15 21:30,16,1458.25,1458.25,1458.25,1458.25,2
20130601|2013-01-15 22:00,16,1458.25,1458.25,1458.25,1458.25,3
20130601|2013-01-15 23:00,16,1458,1458,1457.25,1457.25,4
20130601|2013-01-15 23:30,16,1456.25,1456.5,1456.25,1456.5,3
20130601|2013-01-16 00:00,16,1456.25,1456.25,1456.25,1456.25,2
20130601|2013-01-16 02:00,16,1455,1455.75,1455,1455.75,8
20130601|2013-01-16 02:30,16,1454.25,1455,1454.25,1454.5,4
20130601|2013-01-16 03:00,16,1454.25,1454.25,1453.75,1453.75,2
20130601|2013-01-16 04:00,16,1454.75,1454.75,1454.75,1454.75,2
20130601|2013-01-16 05:00,16,1457.5,1457.75,1456.75,1456.75,6
20130601|2013-01-16 05:30,16,1455.75,1455.75,1455.5,1455.5,2
20130601|2013-01-16 06:00,16,1455.25,1455.25,1454.5,1454.5,7
20130601|2013-01-16 07:30,16,1455.75,1455.75,1454.25,1454.25,112
20130601|2013-01-16 08:00,16,1455.25,1457,1455.25,1457,9
20130601|2013-01-16 08:30,16,1457.25,1457.5,1455.25,1457.25,32
20130601|2013-01-16 09:00,16,1458.25,1459.5,1458.25,1458.75,16
20130601|2013-01-16 09:30,16,1459,1459,1457.75,1457.75,9
20130601|2013-01-16 10:00,16,1458.5,1461.25,1458.5,1461,21
20130601|2013-01-16 10:30,16,1461,1461,1460.75,1460.75,42
20130601|2013-01-16 11:00,16,1460.25,1460.25,1459.5,1459.5,2
20130601|2013-01-16 11:30,16,1459,1459,1458.75,1458.75,10
20130601|2013-01-16 12:00,16,1459.75,1459.75,1459.75,1459.75,5
20130601|2013-01-16 12:30,16,1461,1462.25,1461,1461.75,21
20130601|2013-01-16 13:00,16,1461.75,1461.75,1461.25,1461.25,7
20130601|2013-01-16 13:30,16,1462,1462.25,1461.5,1461.75,8
20130601|2013-01-16 14:00,16,1461.5,1461.75,1459.75,1460,8
20130601|2013-01-16 14:30,16,1459.75,1461,1459.75,1460.25,13
20130601|2013-01-16 15:00,16,1459.5,1459.75,1459,1459.25,5
20130601|2013-01-16 17:00,17,1458,1458,1458,1458,1
20130601|2013-01-16 18:00,17,1457.75,1457.75,1457.75,1457.75,5
20130601|2013-01-16 18:30,17,1458.25,1459.5,1458.25,1459.5,6
20130601|2013-01-16 19:00,17,1459.25,1459.25,1459.25,1459.25,1
20130601|2013-01-16 19:30,17,1459.75,1460,1459.75,1460,4
20130601|2013-01-16 20:00,17,1459.5,1459.5,1459.25,1459.25,3
20130601|2013-01-16 20:30,17,1459,1459,1458,1458,8
20130601|2013-01-16 21:00,17,1456,1456,1456,1456,2
20130601|2013-01-16 21:30,17,1456.25,1456.25,1455.25,1455.25,19
20130601|2013-01-16 22:00,17,1455.25,1455.25,1455.25,1455.25,2
20130601|2013-01-16 22:30,17,1455,1455,1454.75,1454.75,2
20130601|2013-01-16 23:30,17,1455,1455.5,1455,1455.5,3
20130601|2013-01-17 00:30,17,1456.75,1456.75,1456.75,1456.75,1
20130601|2013-01-17 02:30,17,1458.75,1459,1458.75,1459,5
20130601|2013-01-17 03:00,17,1459,1460,1459,1459.75,15
20130601|2013-01-17 03:30,17,1459.25,1459.25,1459.25,1459.25,1
20130601|2013-01-17 04:00,17,1458.75,1459,1458.75,1459,5
20130601|2013-01-17 04:30,17,1459.5,1459.5,1459.5,1459.5,1
20130601|2013-01-17 05:30,17,1458.75,1460.25,1458.75,1460.25,16
20130601|2013-01-17 06:30,17,1461.25,1462.25,1461.25,1462.25,4
20130601|2013-01-17 07:00,17,1460.5,1463,1460.5,1463,6
20130601|2013-01-17 07:30,17,1463,1468.25,1463,1467.25,47
20130601|2013-01-17 08:00,17,1467.5,1467.5,1466.25,1466.25,8
20130601|2013-01-17 08:30,17,1466.75,1466.75,1463.75,1465.25,38
20130601|2013-01-17 09:00,17,1468.5,1468.75,1464.5,1467.25,45
20130601|2013-01-17 09:30,17,1467.25,1467.75,1465.5,1465.5,1667
20130601|2013-01-17 10:00,17,1466,1467.25,1466,1467.25,2
20130601|2013-01-17 10:30,17,1468.5,1468.5,1468.5,1468.5,1
20130601|2013-01-17 11:00,17,1468.75,1470.25,1468.75,1470.25,5
20130601|2013-01-17 11:30,17,1470,1470.25,1469.5,1469.75,17
20130601|2013-01-17 12:00,17,1470,1470,1469.25,1469.25,11
20130601|2013-01-17 12:30,17,1469.5,1472,1469.5,1472,22
20130601|2013-01-17 13:00,17,1471.75,1473.75,1471.75,1472.5,44
20130601|2013-01-17 13:30,17,1472.5,1472.5,1472,1472.25,17
20130601|2013-01-17 14:00,17,1472.25,1472.25,1471,1471.25,5
20130601|2013-01-17 14:30,17,1469.5,1470.75,1468.75,1468.75,16
20130601|2013-01-17 15:00,17,1468.75,1469.75,1468.75,1469.75,24
20130601|2013-01-17 15:30,17,1469.75,1469.75,1469.75,1469.75,1
20130601|2013-01-17 16:00,17,1468.75,1469,1468.75,1469,5
20130601|2013-01-17 17:00,18,1468.25,1468.25,1468,1468,2
20130601|2013-01-17 18:00,18,1468.5,1468.5,1468.5,1468.5,1
20130601|2013-01-17 18:30,18,1468.25,1468.25,1468.25,1468.25,2
20130601|2013-01-17 19:00,18,1468.25,1469.25,1468.25,1469.25,2
20130601|2013-01-17 19:30,18,1469.25,1469.25,1469.25,1469.25,2
20130601|2013-01-17 20:00,18,1468.5,1468.5,1468.5,1468.5,2
20130601|2013-01-17 21:00,18,1469.25,1469.25,1469.25,1469.25,2
20130601|2013-01-17 23:30,18,1468.75,1469.75,1468.75,1469.75,5
20130601|2013-01-18 01:30,18,1471.25,1471.25,1471.25,1471.25,1
20130601|2013-01-18 02:00,18,1469.75,1469.75,1469.5,1469.5,134
20130601|2013-01-18 02:30,18,1470,1470,1470,1470,1
20130601|2013-01-18 05:00,18,1469.5,1469.75,1468.75,1468.75,3
20130601|2013-01-18 05:30,18,1468.75,1468.75,1468.75,1468.75,1
20130601|2013-01-18 07:00,18,1469,1470.5,1469,1470.5,3
20130601|2013-01-18 08:00,18,1469.75,1469.75,1469.25,1469.25,10
20130601|2013-01-18 08:30,18,1469,1470,1466.5,1467.25,51
20130601|2013-01-18 09:30,18,1466.75,1466.75,1466.75,1466.75,1
20130601|2013-01-18 10:00,18,1465,1467,1464.25,1466.5,105
20130601|2013-01-18 10:30,18,1466.5,1466.5,1464,1465,18
20130601|2013-01-18 11:00,18,1465,1465.25,1465,1465.25,16
20130601|2013-01-18 11:30,18,1465.25,1467.5,1465.25,1467.5,26
20130601|2013-01-18 12:00,18,1467.75,1469.75,1467.75,1469.5,24
20130601|2013-01-18 12:30,18,1468.75,1468.75,1468.75,1468.75,1
20130601|2013-01-18 13:30,18,1469.5,1469.5,1469.5,1469.5,2
20130601|2013-01-18 14:30,18,1471.75,1474.25,1471.75,1473,16
20130601|2013-01-18 15:00,18,1473,1473,1471.5,1472.25,12
20130601|2013-01-20 17:00,22,1472,1472,1472,1472,1
20130601|2013-01-20 17:30,22,1472.75,1472.75,1472.75,1472.75,2
20130601|2013-01-20 18:30,22,1472,1472,1472,1472,1
20130601|2013-01-20 19:00,22,1472.25,1472.25,1472.25,1472.25,1
20130601|2013-01-20 20:00,22,1473.75,1473.75,1473.75,1473.75,2
20130601|2013-01-20 21:00,22,1474,1474,1474,1474,1
20130601|2013-01-20 21:30,22,1474,1474,1474,1474,1
20130601|2013-01-20 23:00,22,1473,1473,1473,1473,1
20130601|2013-01-21 00:30,22,1472.25,1472.25,1472.25,1472.25,2
20130601|2013-01-21 01:30,22,1472.25,1473,1472.25,1473,2
20130601|2013-01-21 02:00,22,1474.25,1474.25,1473,1473,6
20130601|2013-01-21 02:30,22,1472.25,1472.25,1471.75,1471.75,3
20130601|2013-01-21 04:00,22,1472.75,1472.75,1472.75,1472.75,1
20130601|2013-01-21 07:00,22,1473,1473,1473,1473,5
20130601|2013-01-21 07:30,22,1473.5,1473.5,1473.25,1473.25,16
20130601|2013-01-21 08:00,22,1473.5,1473.5,1473.5,1473.5,5
20130601|2013-01-21 08:30,22,1473,1473,1473,1473,1
20130601|2013-01-21 09:00,22,1474,1475.75,1474,1475.25,14
20130601|2013-01-21 09:30,22,1475.75,1475.75,1475.75,1475.75,1
20130601|2013-01-21 10:00,22,1476.25,1477,1476,1476.75,32
20130601|2013-01-21 17:00,22,1475.75,1476,1475.5,1476,7
20130601|2013-01-21 17:30,22,1475.75,1475.75,1475.75,1475.75,1
20130601|2013-01-21 18:00,22,1475.25,1475.25,1474.75,1474.75,6
20130601|2013-01-21 18:30,22,1475.75,1475.75,1475.75,1475.75,1
20130601|2013-01-21 19:30,22,1474.25,1474.25,1474.25,1474.25,2
20130601|2013-01-21 20:00,22,1474,1474.25,1474,1474.25,4
20130601|2013-01-21 21:30,22,1476.25,1476.5,1475.75,1475.75,8
20130601|2013-01-21 22:00,22,1476,1477,1473,1473.25,14
20130601|2013-01-21 22:30,22,1472.75,1472.75,1472.75,1472.75,1
20130601|2013-01-22 00:30,22,1474.25,1474.25,1474.25,1474.25,1
20130601|2013-01-22 01:30,22,1474.25,1474.25,1474.25,1474.25,4
20130601|2013-01-22 02:30,22,1472.5,1472.5,1470,1470,18
20130601|2013-01-22 03:00,22,1469.5,1469.5,1469.5,1469.5,3
20130601|2013-01-22 04:00,22,1471.25,1474,1471.25,1474,22
20130601|2013-01-22 04:30,22,1473.5,1474.25,1473.25,1473.25,136
20130601|2013-01-22 05:00,22,1473.25,1473.25,1472.25,1472.5,30
20130601|2013-01-22 06:00,22,1472.75,1473.5,1472.5,1473.5,11
20130601|2013-01-22 07:30,22,1471.75,1472,1471.75,1472,2
20130601|2013-01-22 08:00,22,1472.5,1472.5,1472.5,1472.5,1
20130601|2013-01-22 08:30,22,1473.25,1474.75,1473.25,1474.25,19
20130601|2013-01-22 09:00,22,1472.25,1472.5,1470,1470,28
20130601|2013-01-22 09:30,22,1470,1472.25,1469.25,1472.25,166
20130601|2013-01-22 10:00,22,1471.75,1473.25,1471.75,1473.25,9
20130601|2013-01-22 10:30,22,1472.25,1474,1472.25,1474,4
20130601|2013-01-22 11:00,22,1474,1475.5,1474,1475.5,15
20130601|2013-01-22 11:30,22,1476.25,1477,1476.25,1477,13
20130601|2013-01-22 12:00,22,1476,1477.5,1476,1477.5,15
20130601|2013-01-22 13:00,22,1476.75,1478.25,1476.75,1478,13
20130601|2013-01-22 13:30,22,1478.5,1479.5,1478,1479,30
20130601|2013-01-22 14:00,22,1478.5,1478.5,1478,1478.5,10
20130601|2013-01-22 14:30,22,1478.5,1480.5,1478.5,1480.5,31
20130601|2013-01-22 15:00,22,1480.25,1483.5,1480.25,1483,37
20130601|2013-01-22 15:30,22,1483.25,1483.25,1482,1483,11
20130601|2013-01-22 16:00,22,1483.5,1484.5,1483.5,1484.5,6
20130601|2013-01-22 17:00,23,1484,1484,1483,1483,3
20130601|2013-01-22 17:30,23,1483,1483,1483,1483,2
20130601|2013-01-22 21:00,23,1481.5,1481.75,1481.5,1481.75,3
20130601|2013-01-22 23:00,23,1480.75,1480.75,1480.75,1480.75,20
20130601|2013-01-22 23:30,23,1480,1480,1480,1480,1
20130601|2013-01-23 00:00,23,1479.75,1480,1479.75,1480,5
20130601|2013-01-23 00:30,23,1480.25,1480.25,1480.25,1480.25,2
20130601|2013-01-23 01:00,23,1480,1480,1480,1480,1
20130601|2013-01-23 01:30,23,1480.75,1480.75,1480.75,1480.75,1
20130601|2013-01-23 02:00,23,1480.5,1480.5,1480,1480,2
20130601|2013-01-23 02:30,23,1479,1479,1479,1479,1
20130601|2013-01-23 03:00,23,1480.5,1481,1480.25,1480.25,3
20130601|2013-01-23 04:00,23,1481.25,1481.25,1481.25,1481.25,1
20130601|2013-01-23 07:00,23,1480,1480,1480,1480,2
20130601|2013-01-23 07:30,23,1480.75,1480.75,1480.5,1480.5,2
20130601|2013-01-23 08:00,23,1480,1480.25,1479.25,1480,14
20130601|2013-01-23 08:30,23,1480,1481,1480,1480.25,10
20130601|2013-01-23 09:00,23,1480,1482.75,1479.25,1479.25,168
20130601|2013-01-23 09:30,23,1479,1479,1477.75,1479,35
20130601|2013-01-23 10:00,23,1479,1480,1479,1479,4
20130601|2013-01-23 10:30,23,1480,1480.25,1480,1480.25,2
20130601|2013-01-23 11:00,23,1480,1481.25,1480,1480.25,17
20130601|2013-01-23 11:30,23,1480.25,1481.5,1480.25,1481.5,11
20130601|2013-01-23 12:00,23,1481.25,1482.5,1481.25,1482.5,13
20130601|2013-01-23 12:30,23,1482,1482.25,1482,1482.25,2
20130601|2013-01-23 13:00,23,1482.5,1482.75,1481.75,1481.75,4
20130601|2013-01-23 13:30,23,1483.25,1484.25,1483.25,1484.25,23
20130601|2013-01-23 14:00,23,1483.75,1483.75,1483.25,1483.25,3
20130601|2013-01-23 14:30,23,1483,1483,1481.75,1482,7
20130601|2013-01-23 15:00,23,1482.5,1484.25,1482.5,1484.25,16
20130601|2013-01-23 15:30,23,1483,1483,1479.75,1480,9
20130601|2013-01-23 16:00,23,1478.75,1478.75,1478.75,1478.75,2
20130601|2013-01-23 17:00,24,1477.25,1477.25,1477.25,1477.25,1
20130601|2013-01-23 18:00,24,1477.25,1477.25,1477.25,1477.25,1
20130601|2013-01-23 18:30,24,1478.25,1478.25,1477.5,1477.5,4
20130601|2013-01-23 19:30,24,1476.75,1476.75,1475.75,1475.75,200
20130601|2013-01-23 20:00,24,1477,1479,1477,1479,8
20130601|2013-01-23 21:00,24,1478.25,1478.25,1478.25,1478.25,2
20130601|2013-01-23 21:30,24,1478.5,1478.5,1478.5,1478.5,2
20130601|2013-01-23 22:30,24,1477.75,1477.75,1477.75,1477.75,2
20130601|2013-01-24 00:30,24,1479.75,1479.75,1479.75,1479.75,1
20130601|2013-01-24 01:00,24,1479.75,1479.75,1479.5,1479.5,131
20130601|2013-01-24 01:30,24,1479.25,1479.25,1477.75,1477.75,9
20130601|2013-01-24 02:00,24,1477.75,1480,1476.75,1480,29
20130601|2013-01-24 02:30,24,1481,1481,1479.75,1479.75,7
20130601|2013-01-24 03:30,24,1481,1481,1480.25,1480.25,17
20130601|2013-01-24 04:00,24,1480,1481.5,1480,1481.5,7
20130601|2013-01-24 04:30,24,1480.5,1481,1480.5,1481,4
20130601|2013-01-24 05:00,24,1480.25,1481,1480.25,1481,6
20130601|2013-01-24 05:30,24,1480,1480,1480,1480,3
20130601|2013-01-24 06:00,24,1480,1481.25,1480,1481.25,3
20130601|2013-01-24 07:00,24,1480.5,1480.5,1480.25,1480.25,7
20130601|2013-01-24 07:30,24,1482,1482.75,1482,1482.25,8
20130601|2013-01-24 08:00,24,1482.25,1482.75,1482.25,1482.75,2
20130601|2013-01-24 08:30,24,1481,1487.25,1481,1487.25,84
20130601|2013-01-24 09:00,24,1487,1490,1487,1488,71
20130601|2013-01-24 09:30,24,1488,1488.75,1487.75,1488.75,104
20130601|2013-01-24 10:00,24,1489,1491.25,1489,1490.25,35
20130601|2013-01-24 10:30,24,1490.75,1490.75,1488.5,1489.25,22
20130601|2013-01-24 11:00,24,1489.25,1489.25,1487,1487,10
20130601|2013-01-24 11:30,24,1486,1486,1483,1483,16
20130601|2013-01-24 12:00,24,1483,1484.25,1483,1484.25,33
20130601|2013-01-24 12:30,24,1483,1483.5,1479.75,1481,36
20130601|2013-01-24 13:00,24,1480.75,1482,1480.25,1481.75,46
20130601|2013-01-24 13:30,24,1482.25,1483.5,1482.25,1483,29
20130601|2013-01-24 14:00,24,1484,1485.25,1484,1485,47
20130601|2013-01-24 14:30,24,1485.5,1486.75,1483.75,1483.75,26
20130601|2013-01-24 15:00,24,1483.5,1485.25,1483.5,1485,16
20130601|2013-01-24 15:30,24,1484,1484,1482.5,1482.5,14
20130601|2013-01-24 17:00,25,1482,1482,1482,1482,1
20130601|2013-01-24 18:00,25,1480.5,1480.5,1480.25,1480.25,4
20130601|2013-01-24 18:30,25,1481.25,1482,1481.25,1482,2
20130601|2013-01-24 19:00,25,1481.75,1482.25,1481.75,1482.25,2
20130601|2013-01-24 19:30,25,1483,1483,1481.75,1481.75,2
20130601|2013-01-24 20:00,25,1480,1481,1480,1481,3
20130601|2013-01-24 21:00,25,1480.75,1480.75,1480.75,1480.75,2
20130601|2013-01-24 22:00,25,1480.75,1480.75,1480.75,1480.75,13
20130601|2013-01-24 22:30,25,1481,1481,1481,1481,1
20130601|2013-01-25 01:00,25,1483.75,1483.75,1483.75,1483.75,1
20130601|2013-01-25 01:30,25,1484,1484.75,1484,1484.75,9
20130601|2013-01-25 02:00,25,1485.5,1485.5,1485.5,1485.5,1
20130601|2013-01-25 02:30,25,1485.5,1487.5,1485.5,1487.5,8
20130601|2013-01-25 03:00,25,1487.5,1488.75,1487.5,1488,15
20130601|2013-01-25 04:00,25,1489,1489,1489,1489,1
20130601|2013-01-25 04:30,25,1489.75,1489.75,1489.75,1489.75,1
20130601|2013-01-25 05:00,25,1488.75,1488.75,1488.5,1488.5,11
20130601|2013-01-25 05:30,25,1488.25,1488.25,1488.25,1488.25,1
20130601|2013-01-25 06:00,25,1489,1489,1489,1489,4
20130601|2013-01-25 06:30,25,1490,1490.75,1490,1490,9
20130601|2013-01-25 07:00,25,1488.75,1489.5,1488.75,1489.5,7
20130601|2013-01-25 07:30,25,1489.75,1489.75,1488.5,1488.5,31
20130601|2013-01-25 08:00,25,1488.25,1489.25,1488,1489.25,8
20130601|2013-01-25 08:30,25,1487.25,1491,1487.25,1491,43
20130601|2013-01-25 09:00,25,1489,1489,1484.25,1484.25,52
20130601|2013-01-25 09:30,25,1485,1486,1484,1486,18
20130601|2013-01-25 10:00,25,1487,1487.75,1486.5,1486.5,4
20130601|2013-01-25 10:30,25,1486.5,1487.25,1486.5,1486.5,4
20130601|2013-01-25 11:00,25,1486.5,1489.75,1486.5,1488.75,27
20130601|2013-01-25 11:30,25,1488.75,1489.25,1488,1488,35
20130601|2013-01-25 12:00,25,1488.25,1489.75,1488.25,1489.5,123
20130601|2013-01-25 12:30,25,1490,1491,1490,1490.25,13
20130601|2013-01-25 13:00,25,1490.5,1491.5,1490.25,1491,30
20130601|2013-01-25 13:30,25,1491,1491.75,1490.25,1490.25,197
20130601|2013-01-25 14:00,25,1490,1490.25,1489,1489,7
20130601|2013-01-25 14:30,25,1489.25,1491.75,1488,1491.75,66
20130601|2013-01-25 15:00,25,1492,1492.25,1489,1489.5,18
20130601|2013-01-27 17:00,28,1488.5,1488.5,1488.5,1488.5,2
20130601|2013-01-27 18:00,28,1487.75,1487.75,1487.75,1487.75,2
20130601|2013-01-27 18:30,28,1490.25,1490.25,1490.25,1490.25,1
20130601|2013-01-27 19:00,28,1490.5,1490.5,1489.25,1490.5,9
20130601|2013-01-27 19:30,28,1490.75,1490.75,1490.75,1490.75,1
20130601|2013-01-27 20:00,28,1489.25,1489.25,1489.25,1489.25,2
20130601|2013-01-28 00:00,28,1491,1491.25,1491,1491.25,8
20130601|2013-01-28 01:30,28,1490,1490.25,1490,1490.25,6
20130601|2013-01-28 02:30,28,1489.25,1489.25,1488.75,1489,10
20130601|2013-01-28 03:00,28,1488.75,1488.75,1488.75,1488.75,8
20130601|2013-01-28 06:00,28,1490.25,1491,1490.25,1491,22
20130601|2013-01-28 06:30,28,1490.5,1490.5,1490,1490,4
20130601|2013-01-28 07:00,28,1491.5,1491.5,1490,1490,10
20130601|2013-01-28 07:30,28,1491.5,1493,1491,1493,118
20130601|2013-01-28 08:00,28,1492.5,1492.5,1492.5,1492.5,10
20130601|2013-01-28 08:30,28,1492,1492.5,1489,1489.5,46
20130601|2013-01-28 09:00,28,1488.25,1488.25,1484.75,1488.25,156
20130601|2013-01-28 09:30,28,1487.75,1489,1487.5,1488.5,18
20130601|2013-01-28 10:00,28,1489,1489,1489,1489,4
20130601|2013-01-28 10:30,28,1490,1491.25,1489.75,1491,12
20130601|2013-01-28 11:00,28,1491,1491,1491,1491,1
20130601|2013-01-28 11:30,28,1489.25,1490,1489.25,1489.75,3
20130601|2013-01-28 12:00,28,1489,1489,1487.25,1488,16
20130601|2013-01-28 12:30,28,1489.75,1489.75,1489.75,1489.75,1
20130601|2013-01-28 13:00,28,1489.5,1491,1489.5,1490,33
20130601|2013-01-28 13:30,28,1490.75,1490.75,1490.75,1490.75,6
20130601|2013-01-28 14:00,28,1490.5,1491,1489.75,1489.75,13
20130601|2013-01-28 14:30,28,1490.25,1490.75,1489,1490,28
20130601|2013-01-28 15:00,28,1490.25,1490.5,1490.25,1490.5,19
20130601|2013-01-28 18:30,29,1488.5,1488.5,1488,1488,3
20130601|2013-01-28 19:00,29,1488.5,1490.25,1488.25,1490.25,7
20130601|2013-01-28 19:30,29,1490.25,1490.25,1490.25,1490.25,3
20130601|2013-01-28 20:00,29,1490.75,1490.75,1490.75,1490.75,3
20130601|2013-01-28 23:00,29,1492,1492,1492,1492,3
20130601|2013-01-28 23:30,29,1491.5,1491.5,1491.5,1491.5,1
20130601|2013-01-29 01:00,29,1490.5,1490.5,1490.5,1490.5,5
20130601|2013-01-29 01:30,29,1490,1490,1490,1490,3
20130601|2013-01-29 02:00,29,1490,1490,1490,1490,8
20130601|2013-01-29 03:00,29,1489.25,1489.25,1489.25,1489.25,8
20130601|2013-01-29 03:30,29,1488.75,1489,1488.5,1489,6
20130601|2013-01-29 04:00,29,1488.75,1488.75,1488.25,1488.25,7
20130601|2013-01-29 04:30,29,1487.5,1487.75,1485.75,1485.75,17
20130601|2013-01-29 05:00,29,1486.25,1486.5,1485.25,1485.5,68
20130601|2013-01-29 05:30,29,1485,1485.25,1484.75,1485.25,17
20130601|2013-01-29 06:00,29,1485,1485,1484.75,1484.75,2
20130601|2013-01-29 07:00,29,1486,1486.75,1486,1486.25,6
20130601|2013-01-29 07:30,29,1486.5,1487.5,1486.5,1487,60
20130601|2013-01-29 08:00,29,1487,1487,1486.25,1487,4
20130601|2013-01-29 08:30,29,1487,1491,1487,1490,41
20130601|2013-01-29 09:00,29,1488.75,1490.75,1486.5,1489.75,27
20130601|2013-01-29 09:30,29,1489.75,1490.75,1489.25,1490.75,18
20130601|2013-01-29 10:00,29,1490.5,1494.25,1489.75,1493.75,154
20130601|2013-01-29 10:30,29,1493.75,1494,1493.25,1493.5,10
20130601|2013-01-29 11:00,29,1493.5,1493.5,1493,1493,20
20130601|2013-01-29 11:30,29,1493.5,1495,1493,1495,28
20130601|2013-01-29 12:00,29,1495.75,1496,1494.75,1494.75,10
20130601|2013-01-29 12:30,29,1495.25,1496.25,1495.25,1495.5,12
20130601|2013-01-29 13:00,29,1496.25,1496.5,1495.5,1495.5,65
20130601|2013-01-29 13:30,29,1495.25,1495.25,1495.25,1495.25,1
20130601|2013-01-29 14:00,29,1495.5,1496,1495,1495,6
20130601|2013-01-29 14:30,29,1498,1498,1496.25,1496.25,33
20130601|2013-01-29 15:00,29,1496,1498.75,1495.75,1498.75,11
20130601|2013-01-29 15:30,29,1497.5,1497.5,1497.5,1497.5,1
20130601|2013-01-29 16:00,29,1498.75,1498.75,1498.75,1498.75,1
20130601|2013-01-29 18:00,30,1498.5,1498.5,1498.5,1498.5,5
20130601|2013-01-29 19:30,30,1498.5,1498.5,1498.5,1498.5,2
20130601|2013-01-29 20:00,30,1499,1499,1499,1499,10
20130601|2013-01-29 21:00,30,1497.75,1497.75,1497.75,1497.75,2
20130601|2013-01-29 21:30,30,1497.5,1497.5,1497.5,1497.5,1
20130601|2013-01-29 23:00,30,1496.75,1496.75,1496.75,1496.75,2
20130601|2013-01-29 23:30,30,1497.5,1497.5,1497.5,1497.5,2
20130601|2013-01-30 00:30,30,1497.25,1497.5,1497,1497,3
20130601|2013-01-30 01:30,30,1499,1499,1498.25,1498.25,8
20130601|2013-01-30 02:00,30,1498,1498.75,1498,1498.75,6
20130601|2013-01-30 02:30,30,1499,1499,1498.75,1498.75,16
20130601|2013-01-30 03:00,30,1498.75,1498.75,1498.75,1498.75,1
20130601|2013-01-30 04:00,30,1498.5,1498.5,1498.5,1498.5,2
20130601|2013-01-30 06:00,30,1498.25,1498.25,1498.25,1498.25,3
20130601|2013-01-30 06:30,30,1497,1497,1497,1497,4
20130601|2013-01-30 07:00,30,1496,1496,1495.5,1495.5,15
20130601|2013-01-30 07:30,30,1495,1496.25,1492.25,1495.75,84
20130601|2013-01-30 08:00,30,1494.75,1495.75,1494.75,1495,8
20130601|2013-01-30 08:30,30,1496,1498.5,1494.5,1496.75,113
20130601|2013-01-30 09:00,30,1496,1496,1493,1493.25,37
20130601|2013-01-30 09:30,30,1493.25,1494,1492.25,1494,26
20130601|2013-01-30 10:00,30,1494,1495.25,1494,1494.5,10
20130601|2013-01-30 10:30,30,1496.25,1496.25,1495.5,1495.5,3
20130601|2013-01-30 11:00,30,1495.5,1495.5,1493.5,1493.5,11
20130601|2013-01-30 11:30,30,1494,1496.75,1493.5,1496.75,8
20130601|2013-01-30 12:00,30,1496.5,1496.75,1495.5,1495.5,12
20130601|2013-01-30 12:30,30,1496.75,1496.75,1495.5,1495.5,6
20130601|2013-01-30 13:00,30,1495.75,1496,1493,1494.75,44
20130601|2013-01-30 13:30,30,1494.75,1494.75,1491.75,1492.5,36
20130601|2013-01-30 14:00,30,1493.5,1494,1490.75,1490.75,40
20130601|2013-01-30 14:30,30,1491,1491,1489,1489.5,32
20130601|2013-01-30 15:00,30,1491,1491,1488.75,1488.75,16
20130601|2013-01-30 16:00,30,1488,1488,1487.25,1487.25,11
20130601|2013-01-30 17:00,31,1488.5,1488.5,1488.5,1488.5,50
20130601|2013-01-30 18:00,31,1488.25,1489.75,1488.25,1489.75,10
20130601|2013-01-30 18:30,31,1489.25,1489.25,1489.25,1489.25,1
20130601|2013-01-30 19:00,31,1489,1489,1489,1489,2
20130601|2013-01-30 20:00,31,1487.5,1487.5,1487.5,1487.5,1
20130601|2013-01-30 22:30,31,1487.5,1487.5,1487.5,1487.5,1
20130601|2013-01-30 23:00,31,1487.25,1487.25,1487.25,1487.25,1
20130601|2013-01-31 00:30,31,1487.75,1488,1487.75,1488,3
20130601|2013-01-31 01:00,31,1487.25,1488.25,1487.25,1488.25,5
20130601|2013-01-31 01:30,31,1488.5,1488.5,1488.5,1488.5,3
20130601|2013-01-31 02:00,31,1489.5,1489.5,1488,1488,7
20130601|2013-01-31 03:00,31,1488,1488,1487,1487,4
20130601|2013-01-31 03:30,31,1487.75,1488.5,1487.75,1488.5,10
20130601|2013-01-31 04:00,31,1489,1489.5,1489,1489.5,9
20130601|2013-01-31 04:30,31,1487.75,1487.75,1487.75,1487.75,1
20130601|2013-01-31 05:00,31,1486.75,1486.75,1486.75,1486.75,2
20130601|2013-01-31 05:30,31,1486,1486.5,1485.5,1486.5,3
20130601|2013-01-31 06:30,31,1488,1489,1488,1489,8
20130601|2013-01-31 07:00,31,1488,1488,1486,1486,14
20130601|2013-01-31 07:30,31,1486.5,1488,1486.5,1488,17
20130601|2013-01-31 08:00,31,1489,1489,1488.5,1488.75,12
20130601|2013-01-31 08:30,31,1488.75,1493,1487.25,1492.5,92
20130601|2013-01-31 09:00,31,1492,1492.25,1489.5,1489.5,38
20130601|2013-01-31 09:30,31,1490.25,1491,1489.75,1490,10
20130601|2013-01-31 10:00,31,1488,1488.5,1487,1488.25,30
20130601|2013-01-31 10:30,31,1487,1487.75,1486.25,1487,91
20130601|2013-01-31 11:00,31,1486.5,1488.25,1486.5,1488.25,42
20130601|2013-01-31 11:30,31,1487.75,1490.25,1487.5,1489.75,14
20130601|2013-01-31 12:00,31,1489.25,1489.25,1489.25,1489.25,17
20130601|2013-01-31 12:30,31,1489.25,1490.25,1489.25,1490.25,2
20130601|2013-01-31 13:00,31,1489.25,1489.75,1489.25,1489.75,8
20130601|2013-01-31 13:30,31,1490.75,1491.5,1490.75,1491,19
20130601|2013-01-31 14:00,31,1490.25,1490.25,1488,1488.5,6
20130601|2013-01-31 14:30,31,1489,1489.25,1486.75,1487,13
20130601|2013-01-31 15:00,31,1488,1489.5,1486.5,1489.5,12
20130601|2013-01-31 15:30,31,1489.5,1489.5,1488.75,1488.75,51
20130601|2013-01-31 17:30,1,1491,1491.25,1491,1491.25,5
20130601|2013-01-31 18:00,1,1491,1491,1490.25,1490.25,8
20130601|2013-01-31 18:30,1,1491.25,1491.25,1491.25,1491.25,1
20130601|2013-01-31 19:00,1,1490,1490.25,1490,1490.25,52
20130601|2013-01-31 19:30,1,1490.25,1490.25,1490.25,1490.25,2
20130601|2013-01-31 22:00,1,1490,1491.5,1490,1491.5,6
20130601|2013-01-31 23:30,1,1491.25,1491.25,1491.25,1491.25,2
20130601|2013-02-01 02:00,1,1490,1491.75,1490,1491,9
20130601|2013-02-01 02:30,1,1490.5,1492.25,1490.5,1492.25,13
20130601|2013-02-01 03:00,1,1492.75,1492.75,1492.5,1492.5,15
20130601|2013-02-01 03:30,1,1492.75,1493,1492.75,1493,6
20130601|2013-02-01 04:00,1,1493,1493,1493,1493,2
20130601|2013-02-01 04:30,1,1492.25,1492.25,1492.25,1492.25,19
20130601|2013-02-01 06:00,1,1490.75,1490.75,1490.75,1490.75,1
20130601|2013-02-01 06:30,1,1492.25,1492.25,1491.25,1491.5,20
20130601|2013-02-01 07:00,1,1491.75,1493.5,1491.75,1493.25,18
20130601|2013-02-01 07:30,1,1492.75,1498,1492.75,1498,107
20130601|2013-02-01 08:00,1,1496.5,1496.5,1494.75,1496,49
20130601|2013-02-01 08:30,1,1496.5,1496.5,1493.5,1493.75,21
20130601|2013-02-01 09:00,1,1495,1501.25,1495,1496.75,95
20130601|2013-02-01 09:30,1,1497.25,1499.75,1497.25,1499.75,14
20130601|2013-02-01 10:00,1,1500,1500,1500,1500,8
20130601|2013-02-01 10:30,1,1500,1502,1500,1502,15
20130601|2013-02-01 11:00,1,1502,1502,1501.75,1501.75,20
20130601|2013-02-01 11:30,1,1501.75,1503,1501.75,1502,18
20130601|2013-02-01 12:00,1,1502,1503,1502,1502.75,27
20130601|2013-02-01 12:30,1,1503.25,1504,1502.5,1503.5,66
20130601|2013-02-01 13:00,1,1503.25,1503.25,1502.25,1503,12
20130601|2013-02-01 13:30,1,1503,1503,1501,1501,14
20130601|2013-02-01 14:00,1,1501.25,1501.75,1500.25,1500.25,33
20130601|2013-02-01 14:30,1,1500,1503,1500,1501.25,18
20130601|2013-02-01 15:00,1,1502.5,1502.5,1500.25,1500.25,72
20130601|2013-02-01 15:30,1,1501.5,1501.5,1501.5,1501.5,1
20130601|2013-02-03 17:00,4,1500.75,1501,1500.25,1500.25,9
20130601|2013-02-03 17:30,4,1500,1500,1500,1500,1
20130601|2013-02-03 19:00,4,1500,1500,1500,1500,1
20130601|2013-02-03 19:30,4,1500.5,1500.5,1500.5,1500.5,4
20130601|2013-02-03 20:00,4,1501.5,1501.5,1501.5,1501.5,3
20130601|2013-02-03 20:30,4,1500,1500,1500,1500,1
20130601|2013-02-03 21:00,4,1499.75,1499.75,1499.5,1499.5,60
20130601|2013-02-03 22:00,4,1499.75,1499.75,1499.75,1499.75,3
20130601|2013-02-03 22:30,4,1500,1500,1500,1500,1
20130601|2013-02-03 23:00,4,1499.75,1499.75,1499.75,1499.75,1
20130601|2013-02-03 23:30,4,1500,1500,1499.75,1499.75,7
20130601|2013-02-04 01:30,4,1500,1500,1500,1500,1
20130601|2013-02-04 02:00,4,1499.75,1499.75,1499.25,1499.25,7
20130601|2013-02-04 02:30,4,1500.25,1500.25,1500.25,1500.25,6
20130601|2013-02-04 03:00,4,1501.5,1501.5,1501.5,1501.5,1
20130601|2013-02-04 03:30,4,1500.5,1500.5,1500.5,1500.5,1
20130601|2013-02-04 04:00,4,1499.25,1499.25,1499,1499,3
20130601|2013-02-04 04:30,4,1498.75,1498.75,1498,1498,5
20130601|2013-02-04 05:00,4,1498,1498,1498,1498,2
20130601|2013-02-04 05:30,4,1497.5,1497.5,1497.25,1497.25,3
20130601|2013-02-04 06:00,4,1497,1497,1496,1496,20
20130601|2013-02-04 06:30,4,1495.25,1496.5,1495.25,1496,4
20130601|2013-02-04 07:00,4,1495,1495,1491.75,1492.75,35
20130601|2013-02-04 07:30,4,1492.25,1492.5,1492,1492.25,7
20130601|2013-02-04 08:00,4,1493,1494.25,1492.75,1492.75,27
20130601|2013-02-04 08:30,4,1492.5,1495,1492.5,1495,25
20130601|2013-02-04 09:00,4,1495.25,1495.25,1492,1492,11
20130601|2013-02-04 09:30,4,1491.75,1492,1491,1491.5,19
20130601|2013-02-04 10:00,4,1490,1491.25,1490,1490.5,12
20130601|2013-02-04 10:30,4,1489.25,1489.75,1488,1488,40
20130601|2013-02-04 11:00,4,1487.25,1487.75,1486.5,1487.75,49
20130601|2013-02-04 11:30,4,1488.25,1489,1488.25,1488.25,16
20130601|2013-02-04 12:00,4,1488,1489,1488,1489,3
20130601|2013-02-04 12:30,4,1487.75,1487.75,1486,1486.25,38
20130601|2013-02-04 13:00,4,1487.25,1487.25,1487,1487,98
20130601|2013-02-04 13:30,4,1488.5,1490,1488.5,1490,9
20130601|2013-02-04 14:00,4,1488,1489.5,1488,1489.5,21
20130601|2013-02-04 14:30,4,1487,1487,1484.25,1485.25,51
20130601|2013-02-04 15:00,4,1485.5,1487.75,1485.5,1486.75,22
20130601|2013-02-04 15:30,4,1486.75,1486.75,1486.75,1486.75,1
20130601|2013-02-04 16:00,4,1486.5,1486.5,1486.25,1486.25,2
20130601|2013-02-04 17:00,5,1486,1486.5,1485.75,1486.5,3
20130601|2013-02-04 18:00,5,1488.25,1488.25,1488.25,1488.25,5
20130601|2013-02-04 18:30,5,1488.5,1488.5,1488,1488,6
20130601|2013-02-04 19:00,5,1489.25,1489.25,1489.25,1489.25,4
20130601|2013-02-04 19:30,5,1489.5,1489.5,1489.5,1489.5,2
20130601|2013-02-04 20:00,5,1488.25,1488.25,1488.25,1488.25,1
20130601|2013-02-04 20:30,5,1487.5,1487.5,1487.5,1487.5,2
20130601|2013-02-04 21:30,5,1488.5,1488.5,1488.25,1488.25,4
20130601|2013-02-04 22:30,5,1489,1489,1489,1489,8
20130601|2013-02-04 23:00,5,1489.25,1489.25,1488.75,1489,6
20130601|2013-02-04 23:30,5,1489,1489,1489,1489,2
20130601|2013-02-05 00:00,5,1489,1489,1489,1489,1
20130601|2013-02-05 00:30,5,1489,1489,1489,1489,4
20130601|2013-02-05 01:30,5,1489.5,1489.75,1489.5,1489.75,7
20130601|2013-02-05 02:00,5,1489.5,1491,1489.5,1491,4
20130601|2013-02-05 02:30,5,1490.75,1490.75,1490,1490.25,9
20130601|2013-02-05 03:30,5,1491.75,1491.75,1491.75,1491.75,3
20130601|2013-02-05 04:30,5,1492.5,1493,1492.5,1493,5
20130601|2013-02-05 05:00,5,1493,1493,1492.5,1492.5,6
20130601|2013-02-05 05:30,5,1494.25,1494.75,1494.25,1494.25,15
20130601|2013-02-05 06:00,5,1494.25,1495.25,1494.25,1494.25,16
20130601|2013-02-05 06:30,5,1494.5,1494.75,1494.25,1494.5,14
20130601|2013-02-05 07:00,5,1494,1494,1492.25,1493,11
20130601|2013-02-05 07:30,5,1492.25,1492.5,1492.25,1492.5,5
20130601|2013-02-05 08:00,5,1493.75,1493.75,1493.5,1493.5,9
20130601|2013-02-05 08:30,5,1493.5,1497.75,1493,1497.5,173
20130601|2013-02-05 09:00,5,1496.5,1498.25,1496.5,1498.25,26
20130601|2013-02-05 09:30,5,1497.25,1499.5,1497.25,1499,25
20130601|2013-02-05 10:00,5,1498,1499,1498,1498.25,5
20130601|2013-02-05 10:30,5,1499,1499.25,1498,1498,4
20130601|2013-02-05 11:00,5,1498,1498.75,1498,1498.75,10
20130601|2013-02-05 11:30,5,1497.5,1498.5,1497.5,1498.5,254
20130601|2013-02-05 12:00,5,1499.25,1501,1499,1501,23
20130601|2013-02-05 12:30,5,1500.75,1502,1500.75,1501.25,32
20130601|2013-02-05 13:00,5,1501.75,1502.75,1501.75,1502.25,16
20130601|2013-02-05 13:30,5,1502.75,1504.5,1502.5,1504.25,17
20130601|2013-02-05 14:00,5,1503.25,1503.75,1502.5,1502.5,6
20130601|2013-02-05 14:30,5,1503,1503,1499.75,1499.75,28
20130601|2013-02-05 15:00,5,1499.5,1499.75,1499.25,1499.75,6
20130601|2013-02-05 15:30,5,1500.5,1501,1500.5,1501,3
20130601|2013-02-05 16:00,5,1501.25,1501.75,1501.25,1501.75,10
20130601|2013-02-05 17:00,6,1499.75,1500,1499.75,1500,5
20130601|2013-02-05 17:30,6,1500.5,1500.5,1500.5,1500.5,2
20130601|2013-02-05 18:00,6,1500.75,1500.75,1500.75,1500.75,2
20130601|2013-02-05 18:30,6,1500.5,1500.5,1500,1500,2
20130601|2013-02-05 19:00,6,1500,1500.5,1500,1500.5,4
20130601|2013-02-05 19:30,6,1501.5,1501.75,1501.5,1501.75,7
20130601|2013-02-05 20:00,6,1501.25,1501.75,1501,1501.5,12
20130601|2013-02-05 20:30,6,1501.5,1501.5,1501.5,1501.5,2
20130601|2013-02-05 21:00,6,1501.25,1501.25,1501.25,1501.25,1
20130601|2013-02-05 21:30,6,1500.75,1500.75,1500.75,1500.75,1
20130601|2013-02-05 23:00,6,1501.5,1501.5,1501.5,1501.5,2
20130601|2013-02-05 23:30,6,1501.5,1501.5,1501.5,1501.5,2
20130601|2013-02-06 00:00,6,1501.25,1501.25,1501.25,1501.25,3
20130601|2013-02-06 00:30,6,1502,1502,1502,1502,10
20130601|2013-02-06 01:00,6,1503,1503,1501.25,1501.25,9
20130601|2013-02-06 01:30,6,1500.75,1501.25,1500.75,1501.25,12
20130601|2013-02-06 02:00,6,1500,1502.25,1499.5,1502.25,27
20130601|2013-02-06 02:30,6,1502.5,1502.5,1502.5,1502.5,1
20130601|2013-02-06 03:00,6,1503.5,1503.5,1503.5,1503.5,1
20130601|2013-02-06 03:30,6,1502.5,1502.5,1502.5,1502.5,10
20130601|2013-02-06 04:30,6,1501,1501,1499.5,1500,27
20130601|2013-02-06 05:30,6,1500.75,1500.75,1499.75,1500,13
20130601|2013-02-06 06:00,6,1498.5,1498.5,1497.75,1498.25,13
20130601|2013-02-06 06:30,6,1498.5,1499.25,1497,1497,20
20130601|2013-02-06 07:00,6,1496,1496,1494.5,1496,30
20130601|2013-02-06 07:30,6,1495,1495,1492.75,1494,96
20130601|2013-02-06 08:00,6,1493.25,1494.75,1493.25,1494.5,20
20130601|2013-02-06 08:30,6,1494.75,1498.5,1494.75,1498.5,66
20130601|2013-02-06 09:00,6,1498,1498.25,1496.25,1498.25,25
20130601|2013-02-06 09:30,6,1498,1499.5,1497.5,1499.5,7
20130601|2013-02-06 10:00,6,1499.5,1500.75,1499.5,1500.75,40
20130601|2013-02-06 10:30,6,1500.25,1500.25,1500,1500,2
20130601|2013-02-06 11:00,6,1500.5,1501.5,1500,1501.5,10
20130601|2013-02-06 11:30,6,1501.5,1502,1500,1500,15
20130601|2013-02-06 12:00,6,1499.5,1499.5,1496.5,1496.5,43
20130601|2013-02-06 12:30,6,1495.75,1497,1495,1497,16
20130601|2013-02-06 13:00,6,1496,1497.75,1496,1497.75,5
20130601|2013-02-06 13:30,6,1497,1499.25,1497,1499.25,22
20130601|2013-02-06 14:00,6,1499.25,1500,1498.25,1499,16
20130601|2013-02-06 14:30,6,1499.75,1500.75,1499.75,1500.75,16
20130601|2013-02-06 15:00,6,1500.75,1500.75,1500.75,1500.75,3
20130601|2013-02-06 15:30,6,1500.75,1501.25,1500.75,1501,20
20130601|2013-02-06 16:00,6,1501,1501,1501,1501,3
20130601|2013-02-06 18:30,7,1500.25,1500.25,1500,1500,2
20130601|2013-02-06 19:00,7,1499.75,1500.5,1499.75,1500.5,3
20130601|2013-02-06 19:30,7,1500.5,1500.5,1500.5,1500.5,4
20130601|2013-02-06 20:00,7,1500,1500.5,1499.75,1499.75,16
20130601|2013-02-06 20:30,7,1499,1499,1499,1499,2
20130601|2013-02-06 21:00,7,1498.25,1498.25,1498.25,1498.25,1
20130601|2013-02-06 22:30,7,1498.5,1498.5,1498.5,1498.5,1
20130601|2013-02-06 23:00,7,1500.25,1500.25,1500.25,1500.25,10
20130601|2013-02-06 23:30,7,1499.25,1499.5,1499.25,1499.5,2
20130601|2013-02-07 01:30,7,1499.5,1499.5,1498.75,1498.75,3
20130601|2013-02-07 02:00,7,1498,1500.25,1498,1500.25,22
20130601|2013-02-07 02:30,7,1500,1500,1500,1500,4
20130601|2013-02-07 03:30,7,1500.5,1501.25,1500.5,1501.25,19
20130601|2013-02-07 04:00,7,1502,1502.5,1502,1502.25,33
20130601|2013-02-07 04:30,7,1503,1503.5,1503,1503.5,6
20130601|2013-02-07 05:00,7,1503.5,1503.5,1503.5,1503.5,1
20130601|2013-02-07 05:30,7,1503.75,1503.75,1502.75,1502.75,8
20130601|2013-02-07 06:00,7,1503.5,1503.5,1503.5,1503.5,1
20130601|2013-02-07 06:30,7,1501.25,1501.25,1501.25,1501.25,3
20130601|2013-02-07 07:00,7,1501.5,1502.25,1501,1501.75,20
20130601|2013-02-07 07:30,7,1500.75,1502.5,1499.75,1502,52
20130601|2013-02-07 08:00,7,1502,1504.25,1502,1502,47
20130601|2013-02-07 08:30,7,1502,1503,1499.25,1500.25,30
20130601|2013-02-07 09:00,7,1499.75,1500.25,1492,1492,66
20130601|2013-02-07 09:30,7,1493,1493.25,1489,1492.25,112
20130601|2013-02-07 10:00,7,1491.75,1493.25,1491.5,1491.5,296
20130601|2013-02-07 10:30,7,1490.5,1490.5,1488.5,1490,45
20130601|2013-02-07 11:00,7,1490.75,1492,1490.75,1492,7
20130601|2013-02-07 11:30,7,1493.75,1494.75,1493.5,1493.5,19
20130601|2013-02-07 12:00,7,1493.25,1495.5,1493.25,1495.5,15
20130601|2013-02-07 12:30,7,1495,1497.5,1495,1497,33
20130601|2013-02-07 13:00,7,1497.75,1498.25,1496.25,1497,24
20130601|2013-02-07 13:30,7,1495.25,1498,1494.75,1498,11
20130601|2013-02-07 14:00,7,1498,1498.5,1497.25,1497.5,47
20130601|2013-02-07 14:30,7,1497.75,1499.75,1496,1499.5,73
20130601|2013-02-07 15:00,7,1499.75,1499.75,1498.75,1498.75,7
20130601|2013-02-07 15:30,7,1499.25,1500.25,1499.25,1500.25,10
20130601|2013-02-07 16:00,7,1499.25,1499.25,1499.25,1499.25,3
20130601|2013-02-07 17:00,8,1498.75,1498.75,1498.25,1498.25,6
20130601|2013-02-07 18:00,8,1498.25,1498.25,1498.25,1498.25,2
20130601|2013-02-07 18:30,8,1499.25,1499.25,1499.25,1499.25,3
20130601|2013-02-07 19:00,8,1498.25,1498.25,1498.25,1498.25,1
20130601|2013-02-07 19:30,8,1498.75,1498.75,1498.75,1498.75,2
20130601|2013-02-07 20:00,8,1500,1500,1499.5,1499.5,3
20130601|2013-02-07 20:30,8,1500.75,1500.75,1500.75,1500.75,7
20130601|2013-02-07 21:00,8,1501.5,1502,1501.5,1502,13
20130601|2013-02-07 21:30,8,1502,1502,1502,1502,1
20130601|2013-02-07 22:00,8,1501.5,1501.5,1501.5,1501.5,1
20130601|2013-02-07 22:30,8,1501,1501,1501,1501,2
20130601|2013-02-07 23:30,8,1502,1502,1501,1501.25,7
20130601|2013-02-08 00:30,8,1501,1501,1501,1501,1
20130601|2013-02-08 01:00,8,1501.25,1501.25,1500,1500,59
20130601|2013-02-08 01:30,8,1499,1500,1499,1499.5,11
20130601|2013-02-08 02:00,8,1499.5,1499.5,1499.5,1499.5,10
20130601|2013-02-08 03:00,8,1500.25,1500.5,1500.25,1500.5,11
20130601|2013-02-08 04:00,8,1498,1498.75,1498,1498.75,11
20130601|2013-02-08 04:30,8,1499,1500,1499,1500,6
20130601|2013-02-08 05:30,8,1500,1500.5,1500,1500.5,5
20130601|2013-02-08 06:30,8,1499.75,1501,1498.75,1498.75,17
20130601|2013-02-08 07:00,8,1498.5,1499,1498,1498,13
20130601|2013-02-08 07:30,8,1498.5,1501,1498.5,1501,46
20130601|2013-02-08 08:00,8,1501,1502.5,1501,1502.5,32
20130601|2013-02-08 08:30,8,1502.75,1508.25,1502.25,1508.25,118
20130601|2013-02-08 09:00,8,1507.75,1507.75,1506.75,1506.75,9
20130601|2013-02-08 09:30,8,1507,1508.5,1507,1507.5,30
20130601|2013-02-08 10:00,8,1507,1507,1506.25,1506.25,7
20130601|2013-02-08 10:30,8,1506,1507.25,1505.5,1507.25,62
20130601|2013-02-08 11:00,8,1507.25,1507.5,1506.5,1506.5,13
20130601|2013-02-08 11:30,8,1506.5,1506.5,1505.25,1506.5,37
20130601|2013-02-08 12:00,8,1506.5,1507.25,1506.25,1506.25,28
20130601|2013-02-08 12:30,8,1507.25,1507.25,1507,1507.25,45
20130601|2013-02-08 13:00,8,1507.25,1507.5,1507,1507.5,15
20130601|2013-02-08 13:30,8,1507.5,1508,1507.25,1507.25,6
20130601|2013-02-08 14:00,8,1506.25,1506.25,1506.25,1506.25,5
20130601|2013-02-08 14:30,8,1506.75,1507.25,1505.5,1507.25,30
20130601|2013-02-08 15:00,8,1507.5,1507.75,1506.75,1507.5,58
20130601|2013-02-08 15:30,8,1507,1507.75,1507,1507.75,9
20130601|2013-02-10 17:00,11,1507.5,1507.5,1507.25,1507.25,3
20130601|2013-02-10 17:30,11,1508.25,1508.25,1508.25,1508.25,2
20130601|2013-02-10 18:00,11,1507.75,1508.25,1507.75,1508.25,6
20130601|2013-02-10 18:30,11,1507.75,1507.75,1507.75,1507.75,1
20130601|2013-02-10 23:00,11,1506.5,1506.5,1506.5,1506.5,5
20130601|2013-02-11 00:00,11,1507,1507,1506.75,1506.75,2
20130601|2013-02-11 01:00,11,1506.75,1507,1506.25,1507,4
20130601|2013-02-11 01:30,11,1506.25,1506.5,1506.25,1506.5,2
20130601|2013-02-11 02:00,11,1506.75,1506.75,1506.5,1506.5,2
20130601|2013-02-11 02:30,11,1507,1507.75,1507,1507.75,13
20130601|2013-02-11 03:00,11,1508,1508,1508,1508,2
20130601|2013-02-11 03:30,11,1509.25,1510.5,1509.25,1510.25,48
20130601|2013-02-11 04:00,11,1510,1510,1509.5,1509.5,6
20130601|2013-02-11 04:30,11,1509.5,1509.5,1509.5,1509.5,1
20130601|2013-02-11 05:00,11,1509.5,1509.5,1509,1509,3
20130601|2013-02-11 05:30,11,1509.5,1509.5,1509.5,1509.5,1
20130601|2013-02-11 06:30,11,1509.5,1510,1509.25,1510,12
20130601|2013-02-11 07:00,11,1510,1510,1509,1509,2
20130601|2013-02-11 07:30,11,1507,1507,1506.5,1507,24
20130601|2013-02-11 08:00,11,1508,1508,1507.5,1507.75,3
20130601|2013-02-11 08:30,11,1507,1507,1504.75,1506,80
20130601|2013-02-11 09:00,11,1506,1507,1503.75,1505.75,142
20130601|2013-02-11 09:30,11,1505.25,1507.25,1505,1507.25,143
20130601|2013-02-11 10:00,11,1507.75,1508.25,1506.75,1506.75,92
20130601|2013-02-11 10:30,11,1506.75,1507.5,1506.75,1507.25,13
20130601|2013-02-11 11:00,11,1507,1507,1506.5,1506.75,15
20130601|2013-02-11 11:30,11,1505.5,1506,1505.5,1506,2
20130601|2013-02-11 12:00,11,1506.5,1506.75,1505.5,1505.5,6
20130601|2013-02-11 12:30,11,1506.25,1506.25,1505.5,1505.5,3
20130601|2013-02-11 13:00,11,1505.75,1506,1505.75,1506,3
20130601|2013-02-11 13:30,11,1506.5,1506.5,1505.75,1506,7
20130601|2013-02-11 14:00,11,1506,1507.75,1506,1507.75,11
20130601|2013-02-11 14:30,11,1507.25,1508.5,1507,1507,465
20130601|2013-02-11 15:00,11,1507.25,1508,1507,1507,1212
20130601|2013-02-11 15:30,11,1507.75,1507.75,1507.75,1507.75,13
20130601|2013-02-11 16:00,11,1507,1507,1507,1507,4
20130601|2013-02-11 17:00,12,1506.75,1506.75,1506.75,1506.75,2
20130601|2013-02-11 18:00,12,1506.25,1506.25,1506.25,1506.25,1
20130601|2013-02-11 19:00,12,1506.75,1506.75,1506.75,1506.75,1
20130601|2013-02-11 20:30,12,1506.5,1506.5,1506.5,1506.5,1
20130601|2013-02-11 21:30,12,1505.25,1505.25,1505.25,1505.25,1
20130601|2013-02-11 22:00,12,1505.5,1505.5,1505.25,1505.25,11
20130601|2013-02-11 22:30,12,1504.5,1504.75,1504.5,1504.75,5
20130601|2013-02-11 23:00,12,1505.25,1505.25,1502.25,1502.25,29
20130601|2013-02-12 00:00,12,1503.25,1503.5,1503.25,1503.5,3
20130601|2013-02-12 00:30,12,1504.25,1504.25,1504.25,1504.25,1
20130601|2013-02-12 01:00,12,1504.5,1505.25,1504.5,1505,14
20130601|2013-02-12 01:30,12,1505.5,1505.5,1505.5,1505.5,3
20130601|2013-02-12 02:00,12,1504.5,1504.5,1503.25,1503.25,7
20130601|2013-02-12 02:30,12,1503,1503.5,1503,1503.5,19
20130601|2013-02-12 03:00,12,1503.75,1505,1503.75,1504.75,20
20130601|2013-02-12 03:30,12,1505,1505,1504.75,1504.75,5
20130601|2013-02-12 04:00,12,1505,1505,1505,1505,2
20130601|2013-02-12 05:00,12,1507,1507.25,1507,1507,15
20130601|2013-02-12 05:30,12,1506.75,1507,1506.75,1506.75,10
20130601|2013-02-12 06:00,12,1507,1507,1506,1506,6
20130601|2013-02-12 06:30,12,1506.25,1506.25,1506.25,1506.25,1
20130601|2013-02-12 07:00,12,1505.5,1508.25,1505.5,1508.25,18
20130601|2013-02-12 07:30,12,1508.5,1509.5,1507.75,1507.75,140
20130601|2013-02-12 08:00,12,1507.25,1508,1507.25,1508,4
20130601|2013-02-12 08:30,12,1508.25,1508.25,1506.5,1507.75,30
20130601|2013-02-12 09:00,12,1508.25,1510,1508,1509.5,37
20130601|2013-02-12 09:30,12,1508.75,1509,1507.75,1508.5,8
20130601|2013-02-12 10:00,12,1509,1509,1508.25,1508.25,304
20130601|2013-02-12 10:30,12,1508,1508.75,1508,1508.75,6
20130601|2013-02-12 11:00,12,1509,1510,1509,1509.25,18
20130601|2013-02-12 11:30,12,1509.25,1511.5,1509.25,1511,138
20130601|2013-02-12 12:00,12,1511.75,1512.5,1511.5,1512.5,16
20130601|2013-02-12 12:30,12,1512.5,1512.5,1511,1511,9
20130601|2013-02-12 13:00,12,1511,1511.25,1510.25,1510.5,255
20130601|2013-02-12 13:30,12,1510.75,1510.75,1510.5,1510.5,5
20130601|2013-02-12 14:00,12,1510.25,1510.25,1509.75,1510,280
20130601|2013-02-12 14:30,12,1510,1510.5,1508.75,1509.75,314
20130601|2013-02-12 15:00,12,1510,1510.5,1510,1510.25,287
20130601|2013-02-12 15:30,12,1511,1511,1510.5,1510.5,9
20130601|2013-02-12 16:00,12,1511.25,1511.25,1511.25,1511.25,6
20130601|2013-02-12 17:00,13,1511.75,1511.75,1511.5,1511.5,9
20130601|2013-02-12 17:30,13,1511.25,1511.75,1511.25,1511.75,12
20130601|2013-02-12 18:00,13,1511.25,1511.25,1511.25,1511.25,4
20130601|2013-02-12 21:00,13,1511.5,1511.5,1511.5,1511.5,1
20130601|2013-02-12 22:00,13,1511.5,1511.5,1511.5,1511.5,1
20130601|2013-02-13 00:00,13,1511.5,1511.5,1511.5,1511.5,6
20130601|2013-02-13 01:00,13,1510.75,1510.75,1510.75,1510.75,1
20130601|2013-02-13 02:00,13,1511.25,1511.5,1511,1511.25,12
20130601|2013-02-13 03:00,13,1512,1512,1512,1512,5
20130601|2013-02-13 04:00,13,1511.5,1511.5,1510.75,1510.75,12
20130601|2013-02-13 04:30,13,1510.75,1511,1510.75,1511,5
20130601|2013-02-13 05:00,13,1511.5,1511.75,1511.5,1511.75,4
20130601|2013-02-13 05:30,13,1512.25,1512.75,1512.25,1512.75,7
20130601|2013-02-13 06:00,13,1513.25,1513.5,1513,1513,8
20130601|2013-02-13 06:30,13,1513.5,1513.75,1512.75,1513.25,13
20130601|2013-02-13 07:00,13,1513.5,1513.5,1513,1513,2
20130601|2013-02-13 07:30,13,1512.75,1512.75,1512.25,1512.5,5
20130601|2013-02-13 08:00,13,1512.75,1513.25,1512.75,1513.25,2
20130601|2013-02-13 08:30,13,1512.75,1514.5,1511.75,1514.25,446
20130601|2013-02-13 09:00,13,1514.5,1515.25,1514,1515,73
20130601|2013-02-13 09:30,13,1515,1515,1512.5,1512.5,45
20130601|2013-02-13 10:00,13,1512.75,1513,1509,1509,138
20130601|2013-02-13 10:30,13,1509.75,1510,1508.75,1510,145
20130601|2013-02-13 11:00,13,1510.25,1510.25,1510.25,1510.25,2
20130601|2013-02-13 11:30,13,1510.25,1511.5,1510.25,1511.5,4
20130601|2013-02-13 12:00,13,1511.25,1511.25,1511.25,1511.25,1
20130601|2013-02-13 12:30,13,1511.5,1512.25,1511.5,1512.25,3
20130601|2013-02-13 13:00,13,1511.25,1511.25,1508.75,1509.25,14
20130601|2013-02-13 13:30,13,1510,1510,1506.75,1507.75,46
20130601|2013-02-13 14:00,13,1508.5,1509.75,1508.5,1509,17
20130601|2013-02-13 14:30,13,1509.5,1511.5,1509,1511.5,46
20130601|2013-02-13 15:00,13,1511,1511.25,1510.75,1510.75,7
20130601|2013-02-13 15:30,13,1510.75,1510.75,1510.75,1510.75,2
20130601|2013-02-13 16:00,13,1510.75,1510.75,1510.75,1510.75,4
20130601|2013-02-13 17:00,14,1510.25,1510.25,1510.25,1510.25,5
20130601|2013-02-13 17:30,14,1509.5,1509.5,1509.25,1509.25,3
20130601|2013-02-13 18:00,14,1510,1510.25,1510,1510.25,4
20130601|2013-02-13 19:00,14,1509.5,1510.25,1509.5,1510.25,12
20130601|2013-02-13 19:30,14,1511,1511,1511,1511,2
20130601|2013-02-13 20:00,14,1511,1511.25,1510.75,1511.25,10
20130601|2013-02-13 20:30,14,1511.5,1511.5,1511.5,1511.5,2
20130601|2013-02-13 21:30,14,1512,1512,1512,1512,1
20130601|2013-02-13 22:30,14,1511.5,1511.5,1511.5,1511.5,4
20130601|2013-02-13 23:30,14,1511.75,1511.75,1511.75,1511.75,2
20130601|2013-02-14 00:00,14,1510.25,1510.25,1510.25,1510.25,1
20130601|2013-02-14 01:00,14,1509.75,1510.25,1509.5,1509.75,14
20130601|2013-02-14 01:30,14,1509.5,1509.5,1509.5,1509.5,1
20130601|2013-02-14 02:00,14,1510.25,1510.25,1510.25,1510.25,1
20130601|2013-02-14 03:00,14,1509.75,1509.75,1509.25,1509.25,9
20130601|2013-02-14 03:30,14,1508.25,1508.25,1508.25,1508.25,1
20130601|2013-02-14 04:00,14,1508.25,1508.25,1506.5,1506.5,12
20130601|2013-02-14 04:30,14,1506,1506,1505,1505,23
20130601|2013-02-14 05:00,14,1504.25,1504.75,1504,1504.75,12
20130601|2013-02-14 05:30,14,1505.25,1506,1505.25,1506,4
20130601|2013-02-14 06:00,14,1505.75,1506,1505.75,1506,2
20130601|2013-02-14 06:30,14,1505.75,1507.25,1505.5,1507.25,135
20130601|2013-02-14 07:00,14,1506.75,1507.5,1506.5,1507.5,18
20130601|2013-02-14 07:30,14,1507.75,1509.25,1506.5,1506.5,30
20130601|2013-02-14 08:00,14,1506.75,1506.75,1505.5,1505.5,18
20130601|2013-02-14 08:30,14,1506.25,1509.5,1504.75,1508.5,174
20130601|2013-02-14 09:00,14,1509.25,1510.25,1508.25,1510.25,24
20130601|2013-02-14 09:30,14,1510,1512.5,1510,1511.5,69
20130601|2013-02-14 10:00,14,1511.75,1511.75,1510.5,1510.5,12
20130601|2013-02-14 10:30,14,1511,1511,1509.75,1510.25,10
20130601|2013-02-14 11:00,14,1510.5,1511.25,1510.5,1511.25,5
20130601|2013-02-14 11:30,14,1510.75,1512.75,1510.75,1512.5,27
20130601|2013-02-14 12:00,14,1513,1513.5,1512.25,1512.5,21
20130601|2013-02-14 12:30,14,1511.5,1512.25,1511.5,1512.25,6
20130601|2013-02-14 13:00,14,1512,1514,1512,1513.25,13
20130601|2013-02-14 13:30,14,1512.75,1513.5,1512.75,1513.5,31
20130601|2013-02-14 14:00,14,1513.25,1513.25,1513,1513,2
20130601|2013-02-14 14:30,14,1514,1514.5,1512,1512.75,21
20130601|2013-02-14 15:00,14,1513.25,1513.25,1512.5,1512.5,8
20130601|2013-02-14 15:30,14,1512.25,1512.25,1512.25,1512.25,2
20130601|2013-02-14 19:00,15,1512,1512,1512,1512,1
20130601|2013-02-14 21:00,15,1512.25,1512.25,1512.25,1512.25,1
20130601|2013-02-14 21:30,15,1511.25,1511.25,1510.5,1510.5,16
20130601|2013-02-14 22:00,15,1510.5,1510.5,1510,1510,8
20130601|2013-02-14 22:30,15,1509.75,1509.75,1509.75,1509.75,2
20130601|2013-02-14 23:00,15,1509,1509,1508.75,1508.75,11
20130601|2013-02-14 23:30,15,1509.25,1509.25,1509.25,1509.25,1
20130601|2013-02-15 00:30,15,1510,1510,1509.75,1510,9
20130601|2013-02-15 01:00,15,1510,1510,1510,1510,1
20130601|2013-02-15 01:30,15,1509.75,1510,1509.75,1510,3
20130601|2013-02-15 02:00,15,1510,1510.25,1509.25,1509.25,15
20130601|2013-02-15 02:30,15,1509,1509,1509,1509,1
20130601|2013-02-15 03:00,15,1508.75,1508.75,1508.75,1508.75,1
20130601|2013-02-15 04:00,15,1508.75,1510.5,1508.75,1510.5,7
20130601|2013-02-15 04:30,15,1511,1511.25,1509.75,1509.75,3
20130601|2013-02-15 05:00,15,1509.75,1510.25,1509.75,1510.25,10
20130601|2013-02-15 05:30,15,1510.5,1510.5,1510.5,1510.5,2
20130601|2013-02-15 06:00,15,1510.5,1510.75,1510.5,1510.5,6
20130601|2013-02-15 07:00,15,1511.5,1512.25,1511.5,1512.25,12
20130601|2013-02-15 07:30,15,1512,1513,1511.5,1513,47
20130601|2013-02-15 08:00,15,1512,1514.75,1511.5,1514.75,115
20130601|2013-02-15 08:30,15,1514,1515.25,1513,1515.25,51
20130601|2013-02-15 09:00,15,1514.75,1515.5,1513.5,1513.75,99
20130601|2013-02-15 09:30,15,1513.25,1514.25,1512.5,1514.25,26
20130601|2013-02-15 10:00,15,1514.75,1514.75,1513,1513,7
20130601|2013-02-15 10:30,15,1513,1513,1511,1512,48
20130601|2013-02-15 11:00,15,1512.25,1512.25,1509.25,1510,36
20130601|2013-02-15 11:30,15,1510.5,1511.25,1509.5,1511,26
20130601|2013-02-15 12:00,15,1511.5,1512,1511,1511,15
20130601|2013-02-15 12:30,15,1512.25,1512.75,1512,1512.75,14
20130601|2013-02-15 13:00,15,1512.75,1512.75,1505.5,1505.75,73
20130601|2013-02-15 13:30,15,1506.75,1507.25,1505.75,1507.25,20
20130601|2013-02-15 14:00,15,1507.25,1508.75,1506.75,1508.75,17
20130601|2013-02-15 14:30,15,1508.25,1511,1508.25,1511,80
20130601|2013-02-15 15:00,15,1511.25,1512,1511,1511,231
20130601|2013-02-15 15:30,15,1511.25,1511.25,1510.75,1510.75,3
20130601|2013-02-17 17:00,19,1510.25,1510.25,1510,1510,2
20130601|2013-02-17 18:00,19,1510.75,1510.75,1510.75,1510.75,13
20130601|2013-02-17 19:00,19,1511.5,1511.75,1511.5,1511.75,3
20130601|2013-02-17 19:30,19,1510.75,1511,1510.75,1511,5
20130601|2013-02-17 20:00,19,1511.25,1511.25,1511.25,1511.25,4
20130601|2013-02-17 20:30,19,1510.75,1510.75,1510.75,1510.75,4
20130601|2013-02-17 21:30,19,1510.75,1510.75,1510.75,1510.75,1
20130601|2013-02-17 22:00,19,1511.5,1511.5,1511.5,1511.5,7
20130601|2013-02-17 22:30,19,1511.75,1511.75,1511.75,1511.75,1
20130601|2013-02-17 23:00,19,1511.75,1511.75,1511.75,1511.75,6
20130601|2013-02-18 00:00,19,1512,1512,1512,1512,1
20130601|2013-02-18 01:30,19,1512,1512,1512,1512,1
20130601|2013-02-18 02:00,19,1511.25,1511.75,1510.75,1511.75,5
20130601|2013-02-18 02:30,19,1511.75,1512.5,1511.75,1512.5,2
20130601|2013-02-18 03:00,19,1512.5,1512.5,1511.5,1512,4
20130601|2013-02-18 03:30,19,1512,1512,1510.75,1510.75,8
20130601|2013-02-18 04:00,19,1510.75,1510.75,1510.75,1510.75,1
20130601|2013-02-18 05:00,19,1511,1511.25,1511,1511.25,11
20130601|2013-02-18 06:00,19,1511.5,1511.5,1511.5,1511.5,1
20130601|2013-02-18 07:00,19,1510.25,1510.25,1510.25,1510.25,3
20130601|2013-02-18 07:30,19,1510.5,1511.25,1510.5,1511.25,5
20130601|2013-02-18 08:00,19,1511.25,1511.5,1511.25,1511.5,3
20130601|2013-02-18 08:30,19,1511,1511,1510.5,1510.5,5
20130601|2013-02-18 10:00,19,1511.75,1511.75,1511.75,1511.75,3
20130601|2013-02-18 17:00,19,1511,1511,1511,1511,10
20130601|2013-02-18 18:00,19,1510.5,1510.5,1510.5,1510.5,2
20130601|2013-02-18 19:00,19,1510.5,1510.5,1510.5,1510.5,4
20130601|2013-02-18 19:30,19,1511.5,1511.5,1511.5,1511.5,1
20130601|2013-02-18 20:30,19,1511.75,1511.75,1511.75,1511.75,1
20130601|2013-02-18 23:00,19,1512,1512,1511.75,1511.75,4
20130601|2013-02-18 23:30,19,1512,1512,1511.75,1511.75,11
20130601|2013-02-19 00:30,19,1511.5,1511.5,1511.5,1511.5,1
20130601|2013-02-19 01:00,19,1510.75,1510.75,1510.75,1510.75,4
20130601|2013-02-19 01:30,19,1511,1511,1509.5,1509.5,11
20130601|2013-02-19 02:00,19,1510.25,1511.25,1510.25,1511,53
20130601|2013-02-19 02:30,19,1512,1512,1512,1512,1
20130601|2013-02-19 03:00,19,1511.25,1511.25,1511.25,1511.25,2
20130601|2013-02-19 03:30,19,1513,1513.5,1513,1513,8
20130601|2013-02-19 04:00,19,1512.75,1513.5,1512.75,1513,22
20130601|2013-02-19 04:30,19,1513,1513,1513,1513,10
20130601|2013-02-19 05:00,19,1512.5,1512.5,1512.5,1512.5,1
20130601|2013-02-19 06:00,19,1512.75,1514.5,1512.75,1514.25,13
20130601|2013-02-19 06:30,19,1514.25,1514.25,1513.25,1513.75,16
20130601|2013-02-19 07:00,19,1513.5,1514.5,1513.5,1514.25,120
20130601|2013-02-19 07:30,19,1514.25,1514.25,1514.25,1514.25,3
20130601|2013-02-19 08:00,19,1514,1514,1513,1513.5,25
20130601|2013-02-19 08:30,19,1514,1518.25,1514,1518,161
20130601|2013-02-19 09:00,19,1518,1518.25,1516.75,1518.25,115
20130601|2013-02-19 09:30,19,1518.5,1518.5,1516.5,1517,347
20130601|2013-02-19 10:00,19,1517.25,1519.5,1516.5,1519.5,183
20130601|2013-02-19 10:30,19,1519.25,1519.5,1518.25,1519.5,28
20130601|2013-02-19 11:00,19,1519.75,1519.75,1518.25,1518.75,34
20130601|2013-02-19 11:30,19,1518.5,1519,1518,1519,205
20130601|2013-02-19 12:00,19,1519.5,1519.5,1519,1519,17
20130601|2013-02-19 12:30,19,1519.5,1519.75,1519,1519,192
20130601|2013-02-19 13:00,19,1519.75,1521.5,1519.75,1521.5,156
20130601|2013-02-19 13:30,19,1521.5,1522.25,1520.5,1520.5,27
20130601|2013-02-19 14:00,19,1521.25,1521.5,1521,1521,114
20130601|2013-02-19 14:30,19,1520.75,1522.25,1519.75,1522,148
20130601|2013-02-19 15:00,19,1521.75,1522.5,1521.25,1521.75,65
20130601|2013-02-19 15:30,19,1522.5,1522.75,1522.5,1522.75,14
20130601|2013-02-19 16:00,19,1522.75,1522.75,1522.5,1522.5,27
20130601|2013-02-19 17:00,20,1522.5,1522.5,1521.75,1522,8
20130601|2013-02-19 17:30,20,1522,1522,1522,1522,6
20130601|2013-02-19 18:00,20,1522.75,1522.75,1522.75,1522.75,4
20130601|2013-02-19 18:30,20,1522.25,1522.25,1522,1522.25,4
20130601|2013-02-19 19:30,20,1523,1523,1522.5,1522.5,3
20130601|2013-02-19 20:00,20,1522.5,1522.5,1522.5,1522.5,8
20130601|2013-02-19 20:30,20,1522.25,1522.25,1522.25,1522.25,1
20130601|2013-02-19 22:30,20,1523.25,1523.25,1523.25,1523.25,1
20130601|2013-02-19 23:00,20,1523,1523.25,1522.75,1522.75,3
20130601|2013-02-19 23:30,20,1522.5,1522.5,1522.5,1522.5,1
20130601|2013-02-20 00:00,20,1522.5,1522.5,1522.5,1522.5,20
20130601|2013-02-20 00:30,20,1522,1522,1521.5,1521.5,2
20130601|2013-02-20 01:00,20,1521.5,1521.75,1521.5,1521.75,3
20130601|2013-02-20 01:30,20,1521.5,1521.5,1521.5,1521.5,1
20130601|2013-02-20 02:00,20,1521.25,1523,1521.25,1523,24
20130601|2013-02-20 02:30,20,1522.5,1523.75,1522.5,1523.75,16
20130601|2013-02-20 03:00,20,1523.5,1523.5,1523.25,1523.25,6
20130601|2013-02-20 04:00,20,1522.5,1522.5,1522.5,1522.5,1
20130601|2013-02-20 04:30,20,1522.75,1523,1522.25,1522.25,17
20130601|2013-02-20 05:00,20,1522,1522,1522,1522,2
20130601|2013-02-20 05:30,20,1522.5,1522.75,1521.75,1521.75,6
20130601|2013-02-20 06:00,20,1521.5,1521.5,1520.75,1521.25,11
20130601|2013-02-20 06:30,20,1521,1521.25,1520.5,1520.5,13
20130601|2013-02-20 07:00,20,1521,1521.5,1521,1521.5,2
20130601|2013-02-20 07:30,20,1520,1522.25,1520,1522,19
20130601|2013-02-20 08:00,20,1522.5,1522.75,1521.25,1521.25,16
20130601|2013-02-20 08:30,20,1521.25,1521.5,1518.5,1519,266
20130601|2013-02-20 09:00,20,1519,1521,1519,1519.75,130
20130601|2013-02-20 09:30,20,1520.5,1520.5,1518,1518.5,17
20130601|2013-02-20 10:00,20,1518,1518,1516,1516.75,319
20130601|2013-02-20 10:30,20,1515.5,1515.5,1514,1514.75,35
20130601|2013-02-20 11:00,20,1515.25,1516.75,1515.25,1516.75,16
20130601|2013-02-20 11:30,20,1515.75,1517,1515.5,1516.5,32
20130601|2013-02-20 12:00,20,1516.25,1516.5,1515,1516.5,39
20130601|2013-02-20 12:30,20,1515.75,1515.75,1514.75,1515,15
20130601|2013-02-20 13:00,20,1514.25,1516.75,1512.75,1514.25,163
20130601|2013-02-20 13:30,20,1514.5,1514.5,1508.5,1508.5,175
20130601|2013-02-20 14:00,20,1508.75,1508.75,1505,1505.5,92
20130601|2013-02-20 14:30,20,1505.75,1506.75,1502.5,1503.5,79
20130601|2013-02-20 15:00,20,1502.5,1503,1500.5,1500.5,87
20130601|2013-02-20 15:30,20,1500.75,1501.75,1500.75,1501.75,12
20130601|2013-02-20 16:00,20,1501.75,1501.75,1501.75,1501.75,9
20130601|2013-02-20 17:00,21,1502,1502,1501.5,1502,5
20130601|2013-02-20 17:30,21,1501.75,1501.75,1501.75,1501.75,2
20130601|2013-02-20 18:00,21,1502.5,1503,1502.5,1502.75,10
20130601|2013-02-20 19:00,21,1503,1503.25,1503,1503.25,9
20130601|2013-02-20 19:30,21,1503,1503,1503,1503,4
20130601|2013-02-20 20:00,21,1501.75,1501.75,1501,1501.25,8
20130601|2013-02-20 20:30,21,1501.75,1501.75,1501.75,1501.75,1
20130601|2013-02-20 21:00,21,1501.5,1501.5,1501,1501,11
20130601|2013-02-20 21:30,21,1500.75,1500.75,1500,1500,23
20130601|2013-02-20 22:00,21,1500,1500,1499.5,1499.5,9
20130601|2013-02-20 22:30,21,1499.25,1499.25,1499.25,1499.25,1
20130601|2013-02-20 23:00,21,1499.5,1499.5,1499.5,1499.5,4
20130601|2013-02-20 23:30,21,1499.25,1500.25,1499.25,1500.25,2
20130601|2013-02-21 00:00,21,1499.5,1499.75,1499.25,1499.75,26
20130601|2013-02-21 00:30,21,1500,1500,1499.75,1499.75,4
20130601|2013-02-21 01:00,21,1500.5,1501.25,1500.5,1501.25,9
20130601|2013-02-21 01:30,21,1501,1502.25,1501,1502.25,20
20130601|2013-02-21 02:00,21,1501.75,1501.75,1498.5,1499,49
20130601|2013-02-21 02:30,21,1498,1498,1496.5,1497,62
20130601|2013-02-21 03:00,21,1496.5,1496.75,1495.75,1496,139
20130601|2013-02-21 03:30,21,1495.25,1497,1495,1497,44
20130601|2013-02-21 04:00,21,1497.5,1497.5,1496.25,1496.25,224
20130601|2013-02-21 04:30,21,1495.75,1495.75,1495,1495,13
20130601|2013-02-21 05:00,21,1496,1497.5,1496,1496.25,31
20130601|2013-02-21 05:30,21,1496.25,1498,1496.25,1498,5
20130601|2013-02-21 06:00,21,1498.25,1498.75,1496.75,1497.75,53
20130601|2013-02-21 06:30,21,1497.5,1498,1496.75,1498,35
20130601|2013-02-21 07:00,21,1498,1499,1497.75,1499,81
20130601|2013-02-21 07:30,21,1498.5,1499.75,1497.25,1499.5,76
20130601|2013-02-21 08:00,21,1498.75,1500.25,1498,1499,164
20130601|2013-02-21 08:30,21,1498.75,1498.75,1492.75,1494,443
20130601|2013-02-21 09:00,21,1492.75,1497.5,1491,1497.5,258
20130601|2013-02-21 09:30,21,1497.75,1497.75,1495.5,1496,154
20130601|2013-02-21 10:00,21,1496.5,1496.75,1494,1494.5,117
20130601|2013-02-21 10:30,21,1494.25,1496,1493,1495.25,45
20130601|2013-02-21 11:00,21,1495.5,1495.5,1492.25,1493,81
20130601|2013-02-21 11:30,21,1492.5,1493.75,1491.25,1493.75,51
20130601|2013-02-21 12:00,21,1494,1494.75,1492,1492.75,38
20130601|2013-02-21 12:30,21,1493,1493.25,1491.5,1491.75,28
20130601|2013-02-21 13:00,21,1492.25,1492.25,1489.25,1490.25,81
20130601|2013-02-21 13:30,21,1490.5,1494.25,1490.5,1494.25,88
20130601|2013-02-21 14:00,21,1494,1498.75,1493.5,1498.25,121
20130601|2013-02-21 14:30,21,1498.5,1498.5,1493,1493.75,82
20130601|2013-02-21 15:00,21,1494.75,1495.5,1494.75,1495.5,7
20130601|2013-02-21 15:30,21,1495,1496,1495,1496,2
20130601|2013-02-21 17:00,22,1497,1497.25,1497,1497,7
20130601|2013-02-21 17:30,22,1497,1497,1497,1497,1
20130601|2013-02-21 18:00,22,1496.75,1497.5,1496.75,1497.5,3
20130601|2013-02-21 18:30,22,1498,1498,1497,1497,3
20130601|2013-02-21 19:00,22,1497.25,1497.25,1497.25,1497.25,2
20130601|2013-02-21 19:30,22,1496.75,1497.25,1496.75,1497.25,11
20130601|2013-02-21 20:00,22,1497.5,1499,1497.5,1499,9
20130601|2013-02-21 20:30,22,1498.5,1498.5,1498.5,1498.5,3
20130601|2013-02-21 21:00,22,1499,1499,1499,1499,2
20130601|2013-02-21 21:30,22,1499.75,1500.25,1499.75,1500,19
20130601|2013-02-21 22:00,22,1499.75,1499.75,1499.75,1499.75,4
20130601|2013-02-21 22:30,22,1499.75,1499.75,1499.75,1499.75,4
20130601|2013-02-21 23:00,22,1499,1499.25,1498.5,1498.5,56
20130601|2013-02-21 23:30,22,1499,1499,1499,1499,1
20130601|2013-02-22 00:00,22,1500,1500,1500,1500,2
20130601|2013-02-22 00:30,22,1499.75,1499.75,1499.5,1499.75,19
20130601|2013-02-22 01:00,22,1499.75,1499.75,1499,1499.25,23
20130601|2013-02-22 01:30,22,1498.5,1498.5,1498,1498,10
20130601|2013-02-22 02:00,22,1499,1500.25,1498.5,1500.25,65
20130601|2013-02-22 02:30,22,1500.25,1500.5,1500,1500,21
20130601|2013-02-22 03:00,22,1500,1501,1500,1500.5,58
20130601|2013-02-22 03:30,22,1500.5,1500.5,1499.75,1499.75,15
20130601|2013-02-22 04:00,22,1500,1500,1500,1500,2
20130601|2013-02-22 04:30,22,1500.25,1500.25,1500,1500.25,6
20130601|2013-02-22 05:00,22,1500.5,1500.75,1499.75,1500.75,12
20130601|2013-02-22 05:30,22,1501.25,1502,1501.25,1501.75,24
20130601|2013-02-22 06:00,22,1501.25,1503.25,1501.25,1503.25,17
20130601|2013-02-22 06:30,22,1502.25,1502.75,1502.25,1502.75,11
20130601|2013-02-22 07:00,22,1502,1503.5,1502,1503.5,55
20130601|2013-02-22 07:30,22,1502.75,1502.75,1502.75,1502.75,1
20130601|2013-02-22 08:00,22,1502.25,1502.25,1500.5,1500.5,62
20130601|2013-02-22 08:30,22,1501.25,1503.25,1499,1499.25,233
20130601|2013-02-22 09:00,22,1500,1500.75,1498.25,1499,82
20130601|2013-02-22 09:30,22,1498.75,1501.5,1498.75,1499.75,73
20130601|2013-02-22 10:00,22,1499,1500.5,1497.25,1500.5,38
20130601|2013-02-22 10:30,22,1500.5,1502.25,1500.25,1502,43
20130601|2013-02-22 11:00,22,1502,1502.75,1501.25,1502.75,140
20130601|2013-02-22 11:30,22,1502.5,1506,1502.5,1505.75,194
20130601|2013-02-22 12:00,22,1505.5,1505.75,1504,1504,31
20130601|2013-02-22 12:30,22,1503.75,1505.25,1503.75,1505,53
20130601|2013-02-22 13:00,22,1505,1505,1502.75,1503.5,46
20130601|2013-02-22 13:30,22,1503.5,1504.75,1503.25,1504.5,42
20130601|2013-02-22 14:00,22,1504.5,1505.5,1504,1504.75,53
20130601|2013-02-22 14:30,22,1505.5,1508.25,1505.25,1508.25,115
20130601|2013-02-22 15:00,22,1508.25,1509,1508.25,1509,679
20130601|2013-02-22 15:30,22,1507.75,1507.75,1507.25,1507.25,6
20130601|2013-02-24 17:00,25,1508.75,1510,1508.75,1509.5,60
20130601|2013-02-24 17:30,25,1509.5,1510,1509,1510,78
20130601|2013-02-24 18:00,25,1509.5,1509.5,1508.5,1509,5
20130601|2013-02-24 18:30,25,1508.75,1509,1508.75,1509,3
20130601|2013-02-24 19:00,25,1508.25,1508.25,1508,1508,3
20130601|2013-02-24 19:30,25,1508,1508,1506,1506,46
20130601|2013-02-24 20:00,25,1505.75,1506,1505.75,1506,6
20130601|2013-02-24 20:30,25,1506.75,1507,1506.5,1506.75,5
20130601|2013-02-24 21:00,25,1507,1507,1507,1507,1
20130601|2013-02-24 21:30,25,1507.25,1507.25,1507.25,1507.25,2
20130601|2013-02-24 22:00,25,1507,1507,1507,1507,1
20130601|2013-02-24 22:30,25,1507.5,1507.5,1507.5,1507.5,3
20130601|2013-02-24 23:00,25,1508.25,1508.75,1508.25,1508.75,3
20130601|2013-02-24 23:30,25,1508.75,1509.25,1508.75,1509.25,6
20130601|2013-02-25 00:00,25,1509.25,1509.5,1509.25,1509.5,2
20130601|2013-02-25 00:30,25,1509.75,1509.75,1509.75,1509.75,1
20130601|2013-02-25 01:30,25,1508.75,1508.75,1508.75,1508.75,5
20130601|2013-02-25 02:00,25,1509.25,1511.5,1509.25,1511,18
20130601|2013-02-25 02:30,25,1510.5,1510.75,1510.25,1510.25,401
20130601|2013-02-25 03:00,25,1510.25,1511.25,1510.25,1511,35
20130601|2013-02-25 03:30,25,1510.5,1510.5,1510.5,1510.5,12
20130601|2013-02-25 04:00,25,1511.25,1513.25,1511.25,1513.25,32
20130601|2013-02-25 04:30,25,1513,1515,1513,1514.5,142
20130601|2013-02-25 05:00,25,1515,1515,1514.75,1515,4
20130601|2013-02-25 05:30,25,1515.25,1516,1515.25,1516,15
20130601|2013-02-25 06:00,25,1514.75,1517.25,1514.75,1517.25,38
20130601|2013-02-25 06:30,25,1516.25,1517.25,1516,1516.5,27
20130601|2013-02-25 07:00,25,1516.75,1516.75,1515.25,1515.75,246
20130601|2013-02-25 07:30,25,1515.5,1515.5,1514.5,1515.25,77
20130601|2013-02-25 08:00,25,1516,1517.75,1515.25,1515.75,165
20130601|2013-02-25 08:30,25,1516,1516.5,1513.5,1516,228
20130601|2013-02-25 09:00,25,1516.5,1518.5,1510,1510.25,216
20130601|2013-02-25 09:30,25,1510.5,1512.75,1506,1508.5,268
20130601|2013-02-25 10:00,25,1508,1511.25,1506.5,1509,224
20130601|2013-02-25 10:30,25,1510,1510.25,1500.5,1501.25,204
20130601|2013-02-25 11:00,25,1501.5,1503.75,1501,1503.25,73
20130601|2013-02-25 11:30,25,1503,1506.25,1501.75,1505.75,130
20130601|2013-02-25 12:00,25,1506,1506.5,1502.75,1502.75,90
20130601|2013-02-25 12:30,25,1502,1502.5,1496.25,1496.75,218
20130601|2013-02-25 13:00,25,1496.5,1498.5,1493.75,1497.5,199
20130601|2013-02-25 13:30,25,1497.5,1498.75,1495.25,1497.5,94
20130601|2013-02-25 14:00,25,1497.75,1498.25,1489.5,1490.25,126
20130601|2013-02-25 14:30,25,1491.25,1491.25,1480,1480,428
20130601|2013-02-25 15:00,25,1480.25,1482,1479.75,1481.25,209
20130601|2013-02-25 15:30,25,1480,1480,1476.25,1477.75,49
20130601|2013-02-25 16:00,25,1477.5,1479,1477.25,1479,3
20130601|2013-02-25 17:00,26,1480.5,1482,1479.5,1482,82
20130601|2013-02-25 17:30,26,1483,1483,1482,1482,8
20130601|2013-02-25 18:00,26,1482,1484,1482,1483.75,91
20130601|2013-02-25 18:30,26,1483.75,1484,1483.5,1484,118
20130601|2013-02-25 19:00,26,1484.25,1485,1484.25,1484.75,19
20130601|2013-02-25 19:30,26,1485,1485,1483.75,1484,37
20130601|2013-02-25 20:00,26,1484.75,1485.75,1484.75,1485,39
20130601|2013-02-25 20:30,26,1484.5,1484.5,1483.5,1483.75,41
20130601|2013-02-25 21:00,26,1482.5,1482.75,1482.5,1482.75,4
20130601|2013-02-25 21:30,26,1483.75,1483.75,1482,1482,103
20130601|2013-02-25 22:00,26,1481.5,1481.5,1479.75,1480.5,73
20130601|2013-02-25 22:30,26,1480.5,1481.75,1480.5,1481.75,27
20130601|2013-02-25 23:00,26,1481.75,1481.75,1481.25,1481.25,65
20130601|2013-02-26 00:00,26,1482,1482,1481.75,1482,8
20130601|2013-02-26 00:30,26,1482,1482,1481.75,1482,116
20130601|2013-02-26 01:00,26,1481.5,1482.25,1478.5,1478.75,138
20130601|2013-02-26 01:30,26,1478.25,1483,1478.25,1481.25,64
20130601|2013-02-26 02:00,26,1483,1486.25,1482.5,1486.25,97
20130601|2013-02-26 02:30,26,1486,1487,1485.5,1485.75,48
20130601|2013-02-26 03:00,26,1486,1486,1485,1485,24
20130601|2013-02-26 03:30,26,1485,1486.75,1484,1486.75,9
20130601|2013-02-26 04:00,26,1487,1487,1486,1486,6
20130601|2013-02-26 04:30,26,1484.25,1484.25,1483.5,1483.5,3
20130601|2013-02-26 05:00,26,1484,1485,1484,1484.75,16
20130601|2013-02-26 05:30,26,1484.25,1484.25,1484.25,1484.25,7
20130601|2013-02-26 06:00,26,1483.25,1486.25,1483,1486.25,22
20130601|2013-02-26 06:30,26,1486,1486.5,1485,1486.5,57
20130601|2013-02-26 07:00,26,1486,1486,1484,1484,87
20130601|2013-02-26 07:30,26,1483.75,1488,1483.75,1488,222
20130601|2013-02-26 08:00,26,1487.25,1488.75,1486.75,1487,536
20130601|2013-02-26 08:30,26,1487.5,1489.5,1486.25,1488.5,190
20130601|2013-02-26 09:00,26,1489.25,1491,1482.5,1483.5,272
20130601|2013-02-26 09:30,26,1482.75,1486.25,1480.25,1484.5,394
20130601|2013-02-26 10:00,26,1484,1484,1478.75,1479.75,257
20130601|2013-02-26 10:30,26,1479.75,1482,1477,1480.75,308
20130601|2013-02-26 11:00,26,1480,1483.5,1480,1483,246
20130601|2013-02-26 11:30,26,1482.25,1486.5,1482.25,1486,122
20130601|2013-02-26 12:00,26,1485.75,1487.75,1483,1484,121
20130601|2013-02-26 12:30,26,1486,1488.5,1485,1487.25,62
20130601|2013-02-26 13:00,26,1486.5,1489.5,1486.5,1489.5,320
20130601|2013-02-26 13:30,26,1489.75,1490.75,1487,1488.75,42
20130601|2013-02-26 14:00,26,1490,1490,1486.5,1487.75,68
20130601|2013-02-26 14:30,26,1488.25,1491.5,1487.25,1489.75,1712
20130601|2013-02-26 15:00,26,1489.25,1489.5,1486.5,1486.5,313
20130601|2013-02-26 15:30,26,1487,1487,1486.75,1486.75,5
20130601|2013-02-26 16:00,26,1487,1487.25,1487,1487.25,8
20130601|2013-02-26 17:00,27,1487.5,1487.5,1487.5,1487.5,2
20130601|2013-02-26 17:30,27,1487,1487,1487,1487,10
20130601|2013-02-26 18:00,27,1487.25,1488.25,1486.75,1488.25,14
20130601|2013-02-26 18:30,27,1486.75,1486.75,1486,1486,48
20130601|2013-02-26 19:00,27,1486,1486,1485,1485.25,18
20130601|2013-02-26 19:30,27,1485,1486.25,1485,1486.25,11
20130601|2013-02-26 20:00,27,1486,1486,1486,1486,2
20130601|2013-02-26 20:30,27,1486,1486,1485.75,1486,10
20130601|2013-02-26 21:00,27,1487,1487,1487,1487,4
20130601|2013-02-26 21:30,27,1485.75,1486,1485.75,1486,2
20130601|2013-02-26 22:30,27,1486,1486,1486,1486,2
20130601|2013-02-26 23:00,27,1485.5,1485.75,1485.25,1485.5,15
20130601|2013-02-26 23:30,27,1485.25,1485.25,1485.25,1485.25,1
20130601|2013-02-27 00:00,27,1485.5,1485.75,1485.5,1485.75,10
20130601|2013-02-27 00:30,27,1485.25,1485.5,1485.25,1485.5,5
20130601|2013-02-27 01:00,27,1486.25,1488,1486.25,1488,29
20130601|2013-02-27 01:30,27,1487,1487.25,1486.75,1487.25,17
20130601|2013-02-27 02:00,27,1487.25,1488,1485.75,1488,31
20130601|2013-02-27 02:30,27,1487.75,1487.75,1486.5,1486.5,13
20130601|2013-02-27 03:00,27,1486,1486,1485.75,1485.75,6
20130601|2013-02-27 03:30,27,1486,1486.5,1484.25,1486.5,75
20130601|2013-02-27 04:00,27,1486.75,1488.5,1485.75,1485.75,41
20130601|2013-02-27 04:30,27,1487.5,1487.5,1486.75,1486.75,8
20130601|2013-02-27 05:00,27,1486.75,1487,1486.75,1487,3
20130601|2013-02-27 05:30,27,1488.25,1488.5,1488.25,1488.5,2
20130601|2013-02-27 06:00,27,1488,1489,1488,1488,42
20130601|2013-02-27 06:30,27,1488.75,1490.5,1488.25,1490.5,35
20130601|2013-02-27 07:00,27,1489.25,1489.25,1486.5,1486.75,82
20130601|2013-02-27 07:30,27,1487.75,1489,1486.75,1486.75,170
20130601|2013-02-27 08:00,27,1487.75,1489,1487.75,1488.5,533
20130601|2013-02-27 08:30,27,1488.75,1494.5,1487.5,1493.5,805
20130601|2013-02-27 09:00,27,1494.5,1498.75,1493,1497.5,730
20130601|2013-02-27 09:30,27,1497.5,1500.75,1497,1498.5,1061
20130601|2013-02-27 10:00,27,1498.5,1502.5,1498.5,1501.25,1324
20130601|2013-02-27 10:30,27,1502,1503.25,1500.5,1502.5,557
20130601|2013-02-27 11:00,27,1502,1506,1502,1505.5,255
20130601|2013-02-27 11:30,27,1505.75,1507.25,1504,1505.75,299
20130601|2013-02-27 12:00,27,1505.75,1505.75,1504.5,1505,42
20130601|2013-02-27 12:30,27,1505.25,1506.75,1505.25,1505.5,44
20130601|2013-02-27 13:00,27,1505.75,1510,1505.75,1509,214
20130601|2013-02-27 13:30,27,1509,1510.75,1508.5,1510.75,77
20130601|2013-02-27 14:00,27,1510.5,1512.75,1509.5,1511.25,868
20130601|2013-02-27 14:30,27,1511.5,1513,1508.75,1508.75,1650
20130601|2013-02-27 15:00,27,1509,1511,1508.75,1510,798
20130601|2013-02-27 15:30,27,1510,1511,1510,1511,13
20130601|2013-02-27 16:00,27,1510.25,1510.5,1509.5,1510.5,13
20130601|2013-02-27 17:00,28,1510,1510.5,1509.75,1509.75,16
20130601|2013-02-27 17:30,28,1509.75,1510.5,1509.5,1510.5,42
20130601|2013-02-27 18:00,28,1510.5,1510.5,1509.5,1509.75,10
20130601|2013-02-27 18:30,28,1509.75,1510.25,1509.75,1510.25,9
20130601|2013-02-27 19:00,28,1510.25,1510.25,1510,1510.25,5
20130601|2013-02-27 19:30,28,1510,1510.25,1510,1510.25,5
20130601|2013-02-27 20:00,28,1510.25,1510.25,1510.25,1510.25,20
20130601|2013-02-27 20:30,28,1510.5,1510.5,1510.5,1510.5,2
20130601|2013-02-27 21:00,28,1510.25,1511.5,1510.25,1511.5,19
20130601|2013-02-27 21:30,28,1510.25,1511.75,1510.25,1511.75,8
20130601|2013-02-27 22:30,28,1511.75,1512,1511.75,1512,10
20130601|2013-02-27 23:00,28,1511.75,1512,1511,1512,18
20130601|2013-02-27 23:30,28,1511.75,1512.5,1511.75,1512.25,158
20130601|2013-02-28 00:00,28,1512.25,1512.25,1512,1512,42
20130601|2013-02-28 00:30,28,1511.75,1511.75,1511.75,1511.75,4
20130601|2013-02-28 01:30,28,1510.5,1510.5,1510,1510.25,44
20130601|2013-02-28 02:00,28,1510,1511.25,1510,1511.25,90
20130601|2013-02-28 02:30,28,1511.5,1512.5,1511.25,1512,17
20130601|2013-02-28 03:00,28,1512,1512.25,1509.5,1510,75
20130601|2013-02-28 03:30,28,1510.25,1511.5,1510.25,1511.5,528
20130601|2013-02-28 04:00,28,1511.75,1512.25,1510.5,1511,9
20130601|2013-02-28 04:30,28,1511,1511,1510.5,1511,10
20130601|2013-02-28 05:00,28,1511.25,1512.5,1511.25,1512,100
20130601|2013-02-28 05:30,28,1512.5,1513.5,1512.5,1512.75,125
20130601|2013-02-28 06:00,28,1512.75,1513,1512.25,1512.25,21
20130601|2013-02-28 06:30,28,1512.25,1512.5,1511,1511.25,17
20130601|2013-02-28 07:00,28,1511,1511.5,1510.5,1510.5,89
20130601|2013-02-28 07:30,28,1510.25,1511.25,1509.5,1510.5,67
20130601|2013-02-28 08:00,28,1510.25,1510.25,1507.75,1509,121
20130601|2013-02-28 08:30,28,1508.75,1514.5,1507.5,1512.5,495
20130601|2013-02-28 09:00,28,1512.75,1512.75,1509,1511,292
20130601|2013-02-28 09:30,28,1510.25,1511,1507.75,1509.5,124
20130601|2013-02-28 10:00,28,1509,1512.75,1508.75,1512.75,203
20130601|2013-02-28 10:30,28,1512.25,1512.25,1510.5,1511.25,70
20130601|2013-02-28 11:00,28,1511.5,1512.25,1510.75,1511.75,59
20130601|2013-02-28 11:30,28,1511.25,1513.75,1511.25,1513,85
20130601|2013-02-28 12:00,28,1512.75,1517,1512.75,1516.75,221
20130601|2013-02-28 12:30,28,1516.5,1517.5,1515.5,1516.5,132
20130601|2013-02-28 13:00,28,1516.5,1518,1516.5,1517.5,59
20130601|2013-02-28 13:30,28,1517.75,1518.5,1514.75,1515,180
20130601|2013-02-28 14:00,28,1514.5,1514.75,1512.25,1514,167
20130601|2013-02-28 14:30,28,1513.75,1514,1505.5,1505.5,297
20130601|2013-02-28 15:00,28,1505.5,1507.25,1503.5,1506,305
20130601|2013-02-28 15:30,28,1506.5,1506.75,1503.25,1503.25,121
20130601|2013-02-28 16:00,28,1503.25,1506.5,1503,1506.5,88
20130601|2013-02-28 17:00,1,1506.25,1506.25,1503.5,1504,35
20130601|2013-02-28 17:30,1,1504.25,1504.25,1501.75,1503,78
20130601|2013-02-28 18:00,1,1503.5,1505,1503.5,1505,8
20130601|2013-02-28 18:30,1,1504.75,1504.75,1503.5,1503.5,31
20130601|2013-02-28 19:00,1,1503.25,1503.75,1503,1503.25,47
20130601|2013-02-28 19:30,1,1503.25,1504,1503,1504,16
20130601|2013-02-28 20:00,1,1504,1504,1503.5,1504,5
20130601|2013-02-28 20:30,1,1504.25,1504.75,1504,1504.75,7
20130601|2013-02-28 21:00,1,1504,1504,1504,1504,1
20130601|2013-02-28 21:30,1,1505,1505,1504.75,1505,23
20130601|2013-02-28 22:00,1,1505.5,1505.5,1505.5,1505.5,2
20130601|2013-02-28 22:30,1,1505.5,1505.75,1505.5,1505.75,8
20130601|2013-02-28 23:30,1,1505.5,1505.5,1505.5,1505.5,3
20130601|2013-03-01 00:00,1,1505.75,1505.75,1505.75,1505.75,1
20130601|2013-03-01 00:30,1,1505,1505,1505,1505,1
20130601|2013-03-01 01:00,1,1504.5,1504.75,1503,1503.25,109
20130601|2013-03-01 01:30,1,1502.75,1504.25,1502.5,1504.25,90
20130601|2013-03-01 02:00,1,1504.5,1507,1504.5,1506.25,227
20130601|2013-03-01 02:30,1,1506.5,1507.5,1505.5,1507,96
20130601|2013-03-01 03:00,1,1506.75,1507.5,1505.75,1505.75,98
20130601|2013-03-01 03:30,1,1505.75,1505.75,1503,1503,284
20130601|2013-03-01 04:00,1,1503,1504.25,1501.75,1503.75,401
20130601|2013-03-01 04:30,1,1503.5,1504.25,1502.75,1503.5,146
20130601|2013-03-01 05:00,1,1503.75,1503.75,1500.5,1501.5,155
20130601|2013-03-01 05:30,1,1501.75,1502.5,1501.5,1501.5,149
20130601|2013-03-01 06:00,1,1501.75,1501.75,1498.75,1499,150
20130601|2013-03-01 06:30,1,1499,1500.75,1498.75,1498.75,139
20130601|2013-03-01 07:00,1,1498.25,1500,1497.5,1499,233
20130601|2013-03-01 07:30,1,1498.75,1501.5,1497.75,1501,194
20130601|2013-03-01 08:00,1,1501,1501.25,1499.5,1500.75,625
20130601|2013-03-01 08:30,1,1500.75,1500.75,1494,1498.75,558
20130601|2013-03-01 09:00,1,1501,1504,1500,1503.75,545
20130601|2013-03-01 09:30,1,1503.25,1509.75,1503.25,1509.75,518
20130601|2013-03-01 10:00,1,1510,1511.5,1506.75,1506.75,415
20130601|2013-03-01 10:30,1,1507,1508,1503.5,1506,992
20130601|2013-03-01 11:00,1,1506,1512,1506,1511,415
20130601|2013-03-01 11:30,1,1511.25,1512.75,1510.5,1512,111
20130601|2013-03-01 12:00,1,1512.5,1513,1510.5,1511.25,86
20130601|2013-03-01 12:30,1,1511.75,1511.75,1508.5,1510.5,142
20130601|2013-03-01 13:00,1,1510.75,1512.25,1509.25,1509.25,153
20130601|2013-03-01 13:30,1,1510.25,1511.25,1508.5,1510.25,107
20130601|2013-03-01 14:00,1,1510.25,1511.5,1509.75,1509.75,163
20130601|2013-03-01 14:30,1,1509.5,1511.5,1508.5,1511.25,3164
20130601|2013-03-01 15:00,1,1511,1512,1510,1510.75,291
20130601|2013-03-01 15:30,1,1510.5,1510.5,1510,1510.25,57
20130601|2013-03-01 16:00,1,1510.25,1510.25,1510.25,1510.25,3
20130601|2013-03-03 17:00,4,1509.25,1509.75,1508,1508,28
20130601|2013-03-03 17:30,4,1508.75,1509,1508.5,1508.75,18
20130601|2013-03-03 18:00,4,1509.25,1509.5,1508.5,1508.5,5
20130601|2013-03-03 18:30,4,1508,1508,1507.5,1507.75,8
20130601|2013-03-03 19:00,4,1508,1508,1507.75,1507.75,25
20130601|2013-03-03 19:30,4,1507.5,1507.5,1506,1506.25,10
20130601|2013-03-03 20:00,4,1505.5,1506,1505.5,1505.75,13
20130601|2013-03-03 20:30,4,1505.5,1505.75,1505.25,1505.5,23
20130601|2013-03-03 21:00,4,1505.5,1505.5,1505.25,1505.5,17
20130601|2013-03-03 21:30,4,1505.5,1505.75,1505.25,1505.75,6
20130601|2013-03-03 22:00,4,1505.25,1505.25,1503,1503,29
20130601|2013-03-03 22:30,4,1503,1503.5,1501.75,1502,46
20130601|2013-03-03 23:00,4,1502.5,1503.5,1502.5,1503.25,5
20130601|2013-03-03 23:30,4,1503.75,1504.25,1503.75,1503.75,23
20130601|2013-03-04 00:00,4,1504.5,1504.5,1503.25,1503.25,4
20130601|2013-03-04 00:30,4,1502.75,1502.75,1502.5,1502.75,30
20130601|2013-03-04 01:00,4,1502.75,1502.75,1501.5,1501.75,74
20130601|2013-03-04 01:30,4,1502,1503.75,1502,1503.75,102
20130601|2013-03-04 02:00,4,1503.75,1504.25,1503,1503.5,15
20130601|2013-03-04 02:30,4,1503.5,1505.5,1503.5,1505.25,25
20130601|2013-03-04 03:00,4,1505.25,1507,1505,1507,34
20130601|2013-03-04 03:30,4,1505.75,1506,1505.25,1506,39
20130601|2013-03-04 04:00,4,1506,1506.25,1504.75,1506.25,60
20130601|2013-03-04 04:30,4,1506.25,1506.75,1506.25,1506.75,12
20130601|2013-03-04 05:00,4,1505.5,1505.5,1504,1504,63
20130601|2013-03-04 05:30,4,1504,1505.75,1504,1505.75,10
20130601|2013-03-04 06:00,4,1506,1507.25,1505,1507.25,46
20130601|2013-03-04 06:30,4,1508,1510.75,1508,1508.75,104
20130601|2013-03-04 07:00,4,1508.75,1509.25,1508,1509.25,43
20130601|2013-03-04 07:30,4,1509.25,1509.5,1508,1508.75,82
20130601|2013-03-04 08:00,4,1508,1508.5,1506.75,1507.25,58
20130601|2013-03-04 08:30,4,1507.25,1510.75,1506,1509,1429
20130601|2013-03-04 09:00,4,1508.75,1510,1506.75,1507,282
20130601|2013-03-04 09:30,4,1507.25,1511,1506.75,1509.75,1101
20130601|2013-03-04 10:00,4,1509.25,1512,1508.25,1511.25,1187
20130601|2013-03-04 10:30,4,1511,1512,1510,1511,231
20130601|2013-03-04 11:00,4,1511,1511,1506,1506.25,140
20130601|2013-03-04 11:30,4,1506.25,1508.5,1505.25,1508.25,308
20130601|2013-03-04 12:00,4,1508.25,1511,1506.75,1511,309
20130601|2013-03-04 12:30,4,1511.5,1512.75,1510.75,1511.5,250
20130601|2013-03-04 13:00,4,1512,1516,1511,1515.5,474
20130601|2013-03-04 13:30,4,1515.5,1517.75,1514.75,1517,2800
20130601|2013-03-04 14:00,4,1517,1517,1515,1516.25,235
20130601|2013-03-04 14:30,4,1516.5,1518.75,1516,1518.5,1927
20130601|2013-03-04 15:00,4,1518.25,1520.5,1518.25,1520.5,1768
20130601|2013-03-04 15:30,4,1520,1521.25,1520,1521.25,118
20130601|2013-03-04 16:00,4,1521.25,1521.75,1520.75,1521.75,45
20130601|2013-03-04 17:00,5,1520.75,1521.75,1520.5,1521,23
20130601|2013-03-04 17:30,5,1520.75,1521.5,1520.75,1521.25,10
20130601|2013-03-04 18:00,5,1521,1521,1520.75,1520.75,11
20130601|2013-03-04 18:30,5,1520.75,1520.75,1520.5,1520.75,7
20130601|2013-03-04 19:00,5,1521.25,1521.5,1521,1521.5,26
20130601|2013-03-04 19:30,5,1521.5,1521.5,1521,1521,21
20130601|2013-03-04 20:00,5,1521,1521,1520,1520,16
20130601|2013-03-04 20:30,5,1520,1520,1519.75,1519.75,18
20130601|2013-03-04 21:00,5,1520,1520,1519.25,1519.25,5
20130601|2013-03-04 21:30,5,1519.75,1520,1519.25,1520,9
20130601|2013-03-04 22:00,5,1520,1520,1519.75,1519.75,38
20130601|2013-03-04 22:30,5,1520,1520,1520,1520,37
20130601|2013-03-04 23:00,5,1519.5,1519.5,1519.5,1519.5,3
20130601|2013-03-04 23:30,5,1519.75,1519.75,1519.5,1519.5,7
20130601|2013-03-05 00:00,5,1519.5,1520.5,1519.5,1520.5,25
20130601|2013-03-05 00:30,5,1520.5,1520.5,1520,1520.5,72
20130601|2013-03-05 01:00,5,1520.25,1520.75,1519.75,1520,59
20130601|2013-03-05 01:30,5,1519.75,1520.75,1519.75,1520,195
20130601|2013-03-05 02:00,5,1520.75,1522.5,1520.75,1522.25,193
20130601|2013-03-05 02:30,5,1522.25,1523.25,1522,1523,239
20130601|2013-03-05 03:00,5,1523.25,1524.5,1522.75,1523.5,538
20130601|2013-03-05 03:30,5,1523.25,1524.25,1523,1524,393
20130601|2013-03-05 04:00,5,1524,1524.5,1523.25,1524.25,56
20130601|2013-03-05 04:30,5,1524,1524,1523,1524,27
20130601|2013-03-05 05:00,5,1523.75,1524,1523,1523,34
20130601|2013-03-05 05:30,5,1523,1523.75,1522.25,1523.75,299
20130601|2013-03-05 06:00,5,1523.5,1524,1523.25,1523.25,365
20130601|2013-03-05 06:30,5,1523.25,1524.25,1523,1523.75,203
20130601|2013-03-05 07:00,5,1523.75,1526.25,1523.75,1525.5,781
20130601|2013-03-05 07:30,5,1526,1527.5,1525.5,1526.5,828
20130601|2013-03-05 08:00,5,1526.75,1527.25,1526.25,1526.75,276
20130601|2013-03-05 08:30,5,1526.75,1531.25,1526.5,1530,3381
20130601|2013-03-05 09:00,5,1530,1533.25,1529.5,1533,4014
20130601|2013-03-05 09:30,5,1533.25,1535.75,1532.75,1534.25,3773
20130601|2013-03-05 10:00,5,1534.25,1536,1533,1534.5,1944
20130601|2013-03-05 10:30,5,1534.5,1535.75,1533.5,1535.25,2873
20130601|2013-03-05 11:00,5,1535.25,1535.75,1533.5,1533.75,1538
20130601|2013-03-05 11:30,5,1534,1535,1533.75,1534.75,1074
20130601|2013-03-05 12:00,5,1534.75,1536.25,1533.75,1535.5,815
20130601|2013-03-05 12:30,5,1535.5,1537.25,1533.75,1534,1677
20130601|2013-03-05 13:00,5,1534.25,1535,1532.75,1532.75,836
20130601|2013-03-05 13:30,5,1532.75,1534.5,1532.25,1533.75,1349
20130601|2013-03-05 14:00,5,1533.5,1534.5,1532.25,1532.75,1183
20130601|2013-03-05 14:30,5,1532.75,1535.75,1531.25,1533.5,5319
20130601|2013-03-05 15:00,5,1533.5,1533.5,1531.75,1532,3929
20130601|2013-03-05 15:30,5,1531.75,1533.75,1531.75,1533.75,191
20130601|2013-03-05 16:00,5,1534,1534.5,1534,1534.25,32
20130601|2013-03-05 17:00,6,1533.5,1534,1533.25,1534,43
20130601|2013-03-05 17:30,6,1533.75,1534,1533.5,1534,31
20130601|2013-03-05 18:00,6,1533.25,1533.25,1532.25,1532.25,95
20130601|2013-03-05 18:30,6,1532.5,1533.25,1532.5,1533,60
20130601|2013-03-05 19:00,6,1533.25,1533.75,1533.25,1533.25,42
20130601|2013-03-05 19:30,6,1533.25,1533.25,1532.5,1532.75,27
20130601|2013-03-05 20:00,6,1532.75,1532.75,1532,1532.25,51
20130601|2013-03-05 20:30,6,1532.25,1533,1532.25,1533,22
20130601|2013-03-05 21:00,6,1532.75,1533,1532.75,1533,11
20130601|2013-03-05 21:30,6,1533.25,1533.25,1533,1533,6
20130601|2013-03-05 22:00,6,1533,1533,1532.75,1532.75,8
20130601|2013-03-05 22:30,6,1533,1533.25,1532.75,1532.75,203
20130601|2013-03-05 23:00,6,1532.5,1534,1532.5,1533.75,69
20130601|2013-03-05 23:30,6,1533.25,1534,1533.25,1534,13
20130601|2013-03-06 00:00,6,1534,1534,1533.75,1533.75,22
20130601|2013-03-06 00:30,6,1533.5,1534,1533.5,1533.5,12
20130601|2013-03-06 01:00,6,1533.75,1534.25,1533.75,1534,53
20130601|2013-03-06 01:30,6,1534,1534.5,1533.75,1534.25,363
20130601|2013-03-06 02:00,6,1534.5,1536.25,1534.5,1535.75,820
20130601|2013-03-06 02:30,6,1535.5,1537,1535.25,1537,2042
20130601|2013-03-06 03:00,6,1537,1539,1536.75,1538.25,1181
20130601|2013-03-06 03:30,6,1538,1538.25,1537,1538,304
20130601|2013-03-06 04:00,6,1538,1538.25,1537.25,1537.75,120
20130601|2013-03-06 04:30,6,1538,1538,1536.5,1536.5,64
20130601|2013-03-06 05:00,6,1536.5,1537,1536.25,1537,45
20130601|2013-03-06 05:30,6,1537,1538,1536.75,1537.75,874
20130601|2013-03-06 06:00,6,1537.5,1537.75,1537,1537.25,693
20130601|2013-03-06 06:30,6,1537.5,1538,1537.25,1537.5,461
20130601|2013-03-06 07:00,6,1537.75,1540,1537.25,1538.75,1617
20130601|2013-03-06 07:30,6,1538.75,1539,1537.75,1539,447
20130601|2013-03-06 08:00,6,1539.25,1539.25,1538.5,1539,318
20130601|2013-03-06 08:30,6,1538.75,1539.75,1535.75,1538.75,6286
20130601|2013-03-06 09:00,6,1538.5,1538.75,1536,1537,3668
20130601|2013-03-06 09:30,6,1536.75,1537,1534,1534.25,2738
20130601|2013-03-06 10:00,6,1534.25,1536,1534,1534.25,1726
20130601|2013-03-06 10:30,6,1534.25,1535.75,1534.25,1534.5,1730
20130601|2013-03-06 11:00,6,1534.5,1534.5,1532.5,1533.5,1850
20130601|2013-03-06 11:30,6,1533.5,1535.75,1533.25,1533.75,1112
20130601|2013-03-06 12:00,6,1533.75,1535.5,1533.25,1535.25,765
20130601|2013-03-06 12:30,6,1535.25,1536.25,1534.5,1535.75,943
20130601|2013-03-06 13:00,6,1535.75,1536.5,1534.5,1536.5,826
20130601|2013-03-06 13:30,6,1536.25,1539.25,1536,1538.25,3147
20130601|2013-03-06 14:00,6,1538.25,1538.25,1535.75,1536.25,1630
20130601|2013-03-06 14:30,6,1536,1536,1534,1536,7315
20130601|2013-03-06 15:00,6,1536,1536.25,1533.75,1534.25,4034
20130601|2013-03-06 15:30,6,1534.25,1534.75,1534,1534.75,99
20130601|2013-03-06 16:00,6,1534.75,1535,1534.75,1534.75,17
20130601|2013-03-06 17:00,7,1535,1535.25,1534.25,1534.75,667
20130601|2013-03-06 17:30,7,1534.5,1534.75,1534,1534.75,826
20130601|2013-03-06 18:00,7,1534.75,1535,1533.75,1534.25,776
20130601|2013-03-06 18:30,7,1534,1534.25,1533.5,1533.75,792
20130601|2013-03-06 19:00,7,1533.5,1533.75,1533,1533,169
20130601|2013-03-06 19:30,7,1533.25,1534,1533,1533.5,73
20130601|2013-03-06 20:00,7,1533.75,1534,1533.75,1533.75,108
20130601|2013-03-06 20:30,7,1533.75,1534.25,1533.75,1534,89
20130601|2013-03-06 21:00,7,1534,1534,1532.75,1532.75,741
20130601|2013-03-06 21:30,7,1532.75,1533.25,1532.5,1533.25,89
20130601|2013-03-06 22:00,7,1533.25,1534,1533.25,1533.75,116
20130601|2013-03-06 22:30,7,1533.75,1533.75,1533.5,1533.75,110
20130601|2013-03-06 23:00,7,1534,1534,1533,1533.25,297
20130601|2013-03-06 23:30,7,1533.25,1533.5,1532.75,1533.25,255
20130601|2013-03-07 00:00,7,1533.25,1534,1533,1533.75,370
20130601|2013-03-07 00:30,7,1533.75,1534.25,1533.5,1533.75,76
20130601|2013-03-07 01:00,7,1533.75,1534.25,1533.25,1534,756
20130601|2013-03-07 01:30,7,1534,1535.25,1534,1534.75,697
20130601|2013-03-07 02:00,7,1535,1536.25,1535,1535.75,1102
20130601|2013-03-07 02:30,7,1535.5,1536.5,1535.25,1535.75,653
20130601|2013-03-07 03:00,7,1535.75,1536.25,1535.5,1536,597
20130601|2013-03-07 03:30,7,1536,1537.5,1536,1537.5,989
20130601|2013-03-07 04:00,7,1537.5,1537.75,1536.5,1536.5,858
20130601|2013-03-07 04:30,7,1536.5,1537,1536.5,1536.5,257
20130601|2013-03-07 05:00,7,1536.25,1537.25,1536,1536,632
20130601|2013-03-07 05:30,7,1536,1536.75,1536,1536.75,367
20130601|2013-03-07 06:00,7,1536.75,1537,1534.5,1534.75,1059
20130601|2013-03-07 06:30,7,1534.75,1535.75,1534.25,1535.5,919
20130601|2013-03-07 07:00,7,1535.75,1537,1535.5,1536.75,3206
20130601|2013-03-07 07:30,7,1536.5,1539.25,1536,1538,7708
20130601|2013-03-07 08:00,7,1538,1538.75,1535.75,1537.5,5558
20130601|2013-03-07 08:30,7,1537.75,1539.75,1536,1538.25,31043
20130601|2013-03-07 09:00,7,1538.5,1539,1536.5,1538,23401
20130601|2013-03-07 09:30,7,1537.75,1539,1537,1537.5,22286
20130601|2013-03-07 10:00,7,1537.5,1539.5,1537.25,1538.5,11226
20130601|2013-03-07 10:30,7,1538.25,1540.5,1538,1538.75,10793
20130601|2013-03-07 11:00,7,1539,1539.5,1538,1539.25,11945
20130601|2013-03-07 11:30,7,1539,1539.5,1538,1539.5,7943
20130601|2013-03-07 12:00,7,1539.25,1539.75,1538.25,1538.75,4380
20130601|2013-03-07 12:30,7,1538.5,1538.75,1537,1538,9832
20130601|2013-03-07 13:00,7,1538.25,1538.25,1535.75,1537.5,9460
20130601|2013-03-07 13:30,7,1537.5,1539,1536.75,1538.25,12015
20130601|2013-03-07 14:00,7,1538.5,1540,1538,1539,12789
20130601|2013-03-07 14:30,7,1539.25,1540,1538.25,1538.5,37030
20130601|2013-03-07 15:00,7,1538.5,1538.75,1537.5,1538,23762
20130601|2013-03-07 15:30,7,1538.75,1539.5,1538.75,1539,2747
20130601|2013-03-07 16:00,7,1539,1539.5,1538.75,1539.25,350
20130601|2013-03-07 17:00,8,1538,1538.25,1536.5,1537,2957
20130601|2013-03-07 17:30,8,1536.75,1537,1536.5,1537,902
20130601|2013-03-07 18:00,8,1536.75,1537,1535.75,1536.25,1527
20130601|2013-03-07 18:30,8,1536.25,1536.5,1535.25,1536,2150
20130601|2013-03-07 19:00,8,1536,1536.5,1535.75,1536.5,467
20130601|2013-03-07 19:30,8,1536.25,1537.25,1536,1537,1718
20130601|2013-03-07 20:00,8,1537,1537.75,1536.75,1537.25,2292
20130601|2013-03-07 20:30,8,1537.25,1537.75,1537.25,1537.5,579
20130601|2013-03-07 21:00,8,1537.5,1537.75,1536.75,1537,745
20130601|2013-03-07 21:30,8,1537,1537.5,1536.75,1537.5,719
20130601|2013-03-07 22:00,8,1537.75,1538.75,1537.5,1537.75,817
20130601|2013-03-07 22:30,8,1537.75,1538,1537.5,1538,455
20130601|2013-03-07 23:00,8,1537.75,1538.5,1537.75,1538.5,530
20130601|2013-03-07 23:30,8,1538.5,1538.75,1538,1538.75,407
20130601|2013-03-08 00:00,8,1538.75,1539,1538.25,1539,649
20130601|2013-03-08 00:30,8,1538.75,1539,1538.25,1538.5,443
20130601|2013-03-08 01:00,8,1538.75,1540.25,1538.5,1539.5,1478
20130601|2013-03-08 01:30,8,1539.75,1540.5,1539.5,1539.75,1733
20130601|2013-03-08 02:00,8,1540,1543,1539.75,1541.25,12444
20130601|2013-03-08 02:30,8,1541.5,1542.25,1540.75,1541.75,6444
20130601|2013-03-08 03:00,8,1541.75,1542.5,1541.5,1542,7958
20130601|2013-03-08 03:30,8,1542,1542.25,1541.75,1541.75,3511
20130601|2013-03-08 04:00,8,1541.75,1542.75,1541.75,1542.5,3214
20130601|2013-03-08 04:30,8,1542.5,1543.5,1542.25,1543,4801
20130601|2013-03-08 05:00,8,1543,1543.25,1541.75,1542.25,5178
20130601|2013-03-08 05:30,8,1542.5,1543.5,1542.25,1543.25,5175
20130601|2013-03-08 06:00,8,1543.25,1543.25,1541.75,1542,6631
20130601|2013-03-08 06:30,8,1542,1542.75,1541.25,1542,7305
20130601|2013-03-08 07:00,8,1542,1542.75,1541.25,1542.25,15186
20130601|2013-03-08 07:30,8,1542.25,1547.75,1541.75,1543.25,130999
20130601|2013-03-08 08:00,8,1543.25,1545.5,1543,1545.25,34354
20130601|2013-03-08 08:30,8,1545,1546.75,1539.5,1540.75,233245
20130601|2013-03-08 09:00,8,1540.75,1541,1537,1540.5,201083
20130601|2013-03-08 09:30,8,1540.5,1542,1539.5,1541.25,95817
20130601|2013-03-08 10:00,8,1541.25,1542.75,1539.5,1542,80238
20130601|2013-03-08 10:30,8,1541.75,1543.5,1541.75,1543.5,66890
20130601|2013-03-08 11:00,8,1543.5,1544,1540.75,1540.75,79099
20130601|2013-03-08 11:30,8,1540.75,1542.25,1540,1542,40774
20130601|2013-03-08 12:00,8,1542.25,1543.25,1541.25,1542.25,28974
20130601|2013-03-08 12:30,8,1542.25,1543.75,1542,1543.5,25651
20130601|2013-03-08 13:00,8,1543.5,1543.75,1542.5,1543.5,21461
20130601|2013-03-08 13:30,8,1543.75,1544.5,1542.75,1543.5,28640
20130601|2013-03-08 14:00,8,1543.5,1545.75,1543.5,1545,44645
20130601|2013-03-08 14:30,8,1545.25,1547,1544.25,1544.75,101253
20130601|2013-03-08 15:00,8,1544.75,1545,1543.75,1544.5,69614
20130601|2013-03-08 15:30,8,1544.75,1545.5,1544.25,1544.5,10307
20130601|2013-03-08 16:00,8,1544.75,1545.75,1544.75,1545,3005
20130601|2013-03-10 17:00,11,1543,1543.5,1542,1542.75,4677
20130601|2013-03-10 17:30,11,1542.75,1544,1542.5,1542.75,1817
20130601|2013-03-10 18:00,11,1542.75,1543.25,1542.5,1542.75,747
20130601|2013-03-10 18:30,11,1543,1543.75,1543,1543.25,579
20130601|2013-03-10 19:00,11,1543,1543.25,1542.25,1542.75,2389
20130601|2013-03-10 19:30,11,1542.5,1543,1542.25,1542.75,999
20130601|2013-03-10 20:00,11,1542.5,1543.5,1542.5,1543.5,1767
20130601|2013-03-10 20:30,11,1543.5,1544.5,1543.25,1544,1986
20130601|2013-03-10 21:00,11,1543.75,1544.25,1543.5,1544.25,1317
20130601|2013-03-10 21:30,11,1544.5,1545,1544.25,1544.75,1848
20130601|2013-03-10 22:00,11,1544.75,1544.75,1544.25,1544.5,900
20130601|2013-03-10 22:30,11,1544.5,1545.25,1544.5,1544.75,1398
20130601|2013-03-10 23:00,11,1544.75,1545,1544.75,1544.75,336
20130601|2013-03-10 23:30,11,1544.75,1545,1544.5,1544.75,967
20130601|2013-03-11 00:00,11,1544.75,1544.75,1544,1544.25,823
20130601|2013-03-11 00:30,11,1544.25,1544.25,1542.5,1542.5,2347
20130601|2013-03-11 01:00,11,1542.5,1543.25,1542.25,1543,1473
20130601|2013-03-11 01:30,11,1542.75,1543.5,1542.75,1543,886
20130601|2013-03-11 02:00,11,1543.25,1544.25,1542.75,1543.5,3344
20130601|2013-03-11 02:30,11,1543.5,1543.75,1542,1542.5,5483
20130601|2013-03-11 03:00,11,1542.25,1543.75,1541.75,1541.75,11697
20130601|2013-03-11 03:30,11,1541.75,1543,1541.5,1542.5,6260
20130601|2013-03-11 04:00,11,1542.5,1543.5,1542.25,1542.5,5638
20130601|2013-03-11 04:30,11,1542.75,1543,1541.75,1542.5,4870
20130601|2013-03-11 05:00,11,1542.25,1542.5,1541.5,1541.75,5992
20130601|2013-03-11 05:30,11,1541.75,1542.5,1541.5,1542.5,3473
20130601|2013-03-11 06:00,11,1542.25,1542.25,1541.5,1541.5,6742
20130601|2013-03-11 06:30,11,1541.75,1542.25,1540.5,1542,11612
20130601|2013-03-11 07:00,11,1542.25,1543,1542.25,1542.75,12414
20130601|2013-03-11 07:30,11,1543,1543.75,1542,1543,15404
20130601|2013-03-11 08:00,11,1543,1544.25,1542.75,1543.75,16827
20130601|2013-03-11 08:30,11,1543.75,1544.75,1541.75,1544,133696
20130601|2013-03-11 09:00,11,1544,1544.75,1542.5,1542.5,82908
20130601|2013-03-11 09:30,11,1542.5,1544.75,1542.5,1544.25,53836
20130601|2013-03-11 10:00,11,1544,1545.75,1543.75,1545,60502
20130601|2013-03-11 10:30,11,1545,1546.5,1544.75,1546.5,48651
20130601|2013-03-11 11:00,11,1546.5,1548,1546.25,1547.5,60548
20130601|2013-03-11 11:30,11,1547.25,1548.5,1546.5,1548.25,46674
20130601|2013-03-11 12:00,11,1548.5,1549.5,1548.25,1549.25,59368
20130601|2013-03-11 12:30,11,1549,1549.75,1548.5,1548.75,37591
20130601|2013-03-11 13:00,11,1548.75,1550,1548.5,1549.25,34535
20130601|2013-03-11 13:30,11,1549.25,1550.75,1548,1550,74568
20130601|2013-03-11 14:00,11,1550,1550,1548.5,1548.5,38069
20130601|2013-03-11 14:30,11,1548.75,1550.75,1547.5,1550,99032
20130601|2013-03-11 15:00,11,1550.25,1550.75,1549.5,1550.25,55126
20130601|2013-03-11 15:30,11,1550.75,1551.25,1550.5,1551,6048
20130601|2013-03-11 16:00,11,1551,1551.75,1550.75,1551.25,3932
20130601|2013-03-11 17:00,12,1551.5,1551.5,1550,1550,2516
20130601|2013-03-11 17:30,12,1550,1550.5,1549.75,1550.25,1940
20130601|2013-03-11 18:00,12,1550,1550.75,1549.75,1550.5,726
20130601|2013-03-11 18:30,12,1550.5,1550.75,1550.25,1550.5,389
20130601|2013-03-11 19:00,12,1550.5,1550.75,1550.25,1550.25,704
20130601|2013-03-11 19:30,12,1550.5,1550.5,1549.75,1550.25,2123
20130601|2013-03-11 20:00,12,1550.25,1550.75,1550,1550.5,1593
20130601|2013-03-11 20:30,12,1550.5,1550.75,1549.5,1550,3023
20130601|2013-03-11 21:00,12,1550,1550.5,1549.75,1550.25,1181
20130601|2013-03-11 21:30,12,1550,1550.25,1549.75,1550.25,858
20130601|2013-03-11 22:00,12,1550.25,1550.25,1549.5,1549.5,1139
20130601|2013-03-11 22:30,12,1549.75,1549.75,1549,1549.25,1195
20130601|2013-03-11 23:00,12,1549.25,1550,1549,1549.5,2014
20130601|2013-03-11 23:30,12,1549.5,1549.5,1549,1549.5,891
20130601|2013-03-12 00:00,12,1549.5,1549.5,1548.75,1549,1608
20130601|2013-03-12 00:30,12,1549,1549.25,1548.5,1548.75,1447
20130601|2013-03-12 01:00,12,1548.5,1548.75,1548.25,1548.25,3877
20130601|2013-03-12 01:30,12,1548.25,1548.75,1548,1548.5,2081
20130601|2013-03-12 02:00,12,1548.25,1548.75,1548,1548.25,3045
20130601|2013-03-12 02:30,12,1548.25,1548.5,1547.75,1548,4124
20130601|2013-03-12 03:00,12,1547.75,1548.75,1547.25,1548,9882
20130601|2013-03-12 03:30,12,1548,1549.25,1547.75,1549,6378
20130601|2013-03-12 04:00,12,1549,1549.75,1548.5,1548.75,8340
20130601|2013-03-12 04:30,12,1548.75,1549,1547.75,1548.5,10764
20130601|2013-03-12 05:00,12,1548.5,1548.75,1547.25,1547.75,10573
20130601|2013-03-12 05:30,12,1547.75,1548.75,1547.75,1548.25,6018
20130601|2013-03-12 06:00,12,1548.25,1548.5,1547,1547.75,7643
20130601|2013-03-12 06:30,12,1547.75,1548.5,1546.75,1547.25,21420
20130601|2013-03-12 07:00,12,1547.25,1548.75,1547,1547.75,13050
20130601|2013-03-12 07:30,12,1547.75,1549,1547.75,1548.75,20293
20130601|2013-03-12 08:00,12,1548.75,1549.5,1548.25,1549.25,18556
20130601|2013-03-12 08:30,12,1549.25,1549.5,1547.25,1549.25,148743
20130601|2013-03-12 09:00,12,1549.25,1551,1549,1550.75,110974
20130601|2013-03-12 09:30,12,1550.5,1550.75,1548.25,1548.5,76227
20130601|2013-03-12 10:00,12,1548.25,1548.5,1543.25,1543.5,161662
20130601|2013-03-12 10:30,12,1543.5,1547.75,1543,1546.75,140004
20130601|2013-03-12 11:00,12,1547,1547.25,1544,1544.75,80726
20130601|2013-03-12 11:30,12,1544.75,1547,1544.25,1546.5,65133
20130601|2013-03-12 12:00,12,1546.5,1546.75,1545.25,1545.25,30820
20130601|2013-03-12 12:30,12,1545.5,1546.5,1543.5,1544,56252
20130601|2013-03-12 13:00,12,1544,1544.5,1541.75,1542.75,92965
20130601|2013-03-12 13:30,12,1543,1545,1542.5,1543.5,54583
20130601|2013-03-12 14:00,12,1543.5,1547.5,1543.5,1546.25,86165
20130601|2013-03-12 14:30,12,1546.25,1547.5,1545.25,1546.75,87235
20130601|2013-03-12 15:00,12,1546.75,1547.5,1545.5,1547,65319
20130601|2013-03-12 15:30,12,1547,1547.75,1546.75,1547.5,8631
20130601|2013-03-12 16:00,12,1547.75,1548,1547.5,1547.75,2251
20130601|2013-03-12 17:00,13,1547.75,1547.75,1546.5,1547,2033
20130601|2013-03-12 17:30,13,1547.25,1547.25,1546.75,1546.75,684
20130601|2013-03-12 18:00,13,1546.75,1547.5,1546.5,1547.25,1040
20130601|2013-03-12 18:30,13,1547.25,1547.75,1547,1547.25,1320
20130601|2013-03-12 19:00,13,1547.25,1549.25,1547.25,1548.5,3930
20130601|2013-03-12 19:30,13,1548.5,1549.25,1548.5,1548.75,1203
20130601|2013-03-12 20:00,13,1549,1549.75,1548.75,1548.75,3704
20130601|2013-03-12 20:30,13,1549,1549.25,1548.25,1548.5,2503
20130601|2013-03-12 21:00,13,1548.25,1548.5,1547.25,1547.75,2008
20130601|2013-03-12 21:30,13,1547.75,1548,1547,1547.5,1233
20130601|2013-03-12 22:00,13,1547.25,1547.5,1545.75,1546.25,4253
20130601|2013-03-12 22:30,13,1546.25,1546.75,1546,1546.75,1168
20130601|2013-03-12 23:00,13,1546.5,1547.5,1546.25,1546.25,1937
20130601|2013-03-12 23:30,13,1546.25,1546.5,1546,1546,1342
20130601|2013-03-13 00:00,13,1546.25,1547,1545.75,1546.75,1593
20130601|2013-03-13 00:30,13,1547,1547.75,1546.75,1547.5,2279
20130601|2013-03-13 01:00,13,1547.5,1548.5,1547.25,1548.25,1895
20130601|2013-03-13 01:30,13,1548,1548.25,1547.75,1547.75,1364
20130601|2013-03-13 02:00,13,1548,1548,1546.5,1547,2690
20130601|2013-03-13 02:30,13,1546.75,1547.75,1546.25,1547.75,3846
20130601|2013-03-13 03:00,13,1547.75,1548,1545.5,1546.5,12065
20130601|2013-03-13 03:30,13,1546.5,1546.75,1545.5,1545.75,7343
20130601|2013-03-13 04:00,13,1545.75,1546,1544.75,1545.75,9708
20130601|2013-03-13 04:30,13,1545.75,1546.25,1544.5,1544.75,6069
20130601|2013-03-13 05:00,13,1544.75,1545.5,1544.25,1544.75,9270
20130601|2013-03-13 05:30,13,1544.75,1545,1543.5,1544,7787
20130601|2013-03-13 06:00,13,1544,1544.25,1542.75,1543.75,17156
20130601|2013-03-13 06:30,13,1543.75,1544,1542.75,1542.75,13726
20130601|2013-03-13 07:00,13,1542.75,1544.75,1542.75,1544.25,12593
20130601|2013-03-13 07:30,13,1544.25,1548.75,1544.25,1548,63875
20130601|2013-03-13 08:00,13,1548,1548.25,1547,1547.75,30586
20130601|2013-03-13 08:30,13,1547.75,1548.25,1542.25,1545.5,208177
20130601|2013-03-13 09:00,13,1545.5,1545.75,1542.75,1544.75,128833
20130601|2013-03-13 09:30,13,1544.75,1547.25,1544,1546.75,80661
20130601|2013-03-13 10:00,13,1546.75,1548,1546.25,1546.5,54482
20130601|2013-03-13 10:30,13,1546.5,1547.25,1545.25,1545.75,41017
20130601|2013-03-13 11:00,13,1545.5,1549,1545.5,1548.5,54182
20130601|2013-03-13 11:30,13,1548.75,1550.25,1548,1549.25,57166
20130601|2013-03-13 12:00,13,1549,1549.5,1548,1549.25,35300
20130601|2013-03-13 12:30,13,1549.25,1551,1548.75,1550,45010
20130601|2013-03-13 13:00,13,1550.25,1550.5,1548.5,1549.75,43904
20130601|2013-03-13 13:30,13,1549.75,1550,1548,1548.5,34311
20130601|2013-03-13 14:00,13,1548.75,1549.25,1547,1548.5,52552
20130601|2013-03-13 14:30,13,1548.25,1549.75,1548,1548.5,105834
20130601|2013-03-13 15:00,13,1548.5,1550.25,1548,1550.25,75767
20130601|2013-03-13 15:30,13,1550,1551,1550,1550.75,7247
20130601|2013-03-13 16:00,13,1551,1551.25,1550.5,1550.75,2994
20130601|2013-03-13 17:00,14,1550.75,1551,1549.5,1549.5,4986
20130601|2013-03-13 17:30,14,1549.25,1550.25,1549.25,1550,1594
20130601|2013-03-13 18:00,14,1550.25,1550.5,1549.75,1549.75,571
20130601|2013-03-13 18:30,14,1550,1550.25,1549.5,1549.75,1026
20130601|2013-03-13 19:00,14,1549.5,1550.25,1549.5,1550.25,1199
20130601|2013-03-13 19:30,14,1550,1551.25,1550,1550.75,4317
20130601|2013-03-13 20:00,14,1550.5,1550.75,1549.5,1549.5,3998
20130601|2013-03-13 20:30,14,1549.75,1549.75,1549,1549.5,3684
20130601|2013-03-13 21:00,14,1549.5,1549.5,1549.25,1549.5,1857
20130601|2013-03-13 21:30,14,1549.5,1549.75,1549.25,1549.75,1192
20130601|2013-03-13 22:00,14,1549.75,1550.25,1549.5,1550,1465
20130601|2013-03-13 22:30,14,1550,1550.25,1549.75,1549.75,1025
20130601|2013-03-13 23:00,14,1550,1550,1549.75,1550,722
20130601|2013-03-13 23:30,14,1550,1550.25,1549.75,1550,1657
20130601|2013-03-14 00:00,14,1549.75,1550.25,1549.25,1549.5,1296
20130601|2013-03-14 00:30,14,1549.5,1550.5,1549.25,1550.25,1893
20130601|2013-03-14 01:00,14,1550.25,1550.5,1550.25,1550.5,1172
20130601|2013-03-14 01:30,14,1550.25,1551,1550.25,1551,1066
20130601|2013-03-14 02:00,14,1551,1552.5,1550.25,1552.5,8443
20130601|2013-03-14 02:30,14,1552.25,1553,1552,1552.5,7379
20130601|2013-03-14 03:00,14,1552.25,1553.75,1551.75,1553,21502
20130601|2013-03-14 03:30,14,1553,1553.5,1552.75,1553,5670
20130601|2013-03-14 04:00,14,1553.25,1553.5,1552.25,1552.5,9191
20130601|2013-03-14 04:30,14,1552.5,1552.75,1552,1552.75,6477
20130601|2013-03-14 05:00,14,1552.5,1552.75,1551.5,1552,9827
20130601|2013-03-14 05:30,14,1552.25,1552.25,1551.75,1552,6357
20130601|2013-03-14 06:00,14,1552,1553.25,1552,1552.75,10488
20130601|2013-03-14 06:30,14,1552.75,1553.75,1552.5,1553.5,16685
20130601|2013-03-14 07:00,14,1553.5,1554.5,1553.25,1554,25817
20130601|2013-03-14 07:30,14,1554,1554.75,1553.75,1554,28796
20130601|2013-03-14 08:00,14,1554,1554.5,1552.5,1552.75,22123
20130601|2013-03-14 08:30,14,1552.5,1555.75,1552.25,1555.25,195831
20130601|2013-03-14 09:00,14,1555.25,1555.75,1551.75,1553.25,138823
20130601|2013-03-14 09:30,14,1553.5,1554.5,1553,1554,63393
20130601|2013-03-14 10:00,14,1553.75,1554.25,1553,1553,46578
20130601|2013-03-14 10:30,14,1553,1555,1552.5,1554.25,65195
20130601|2013-03-14 11:00,14,1554.5,1556,1554.25,1555,51526
20130601|2013-03-14 11:30,14,1555.25,1556.75,1554.75,1555,67495
20130601|2013-03-14 12:00,14,1555,1556,1554.25,1554.5,47701
20130601|2013-03-14 12:30,14,1554.25,1554.75,1553.25,1553.5,41778
20130601|2013-03-14 13:00,14,1553.5,1554.75,1553.25,1554.25,30570
20130601|2013-03-14 13:30,14,1554.25,1555.25,1553.75,1555.25,26940
20130601|2013-03-14 14:00,14,1555.25,1555.75,1554.75,1555,33597
20130601|2013-03-14 14:30,14,1555,1557.25,1554.75,1556.5,140175
20130601|2013-03-14 15:00,14,1556.5,1557,1555.75,1556,77082
20130601|2013-03-14 15:30,14,1556,1556.25,1554.75,1555.75,13156
20130601|2013-03-14 16:00,14,1555.75,1555.75,1554.5,1555.25,3214
20130601|2013-03-14 17:00,15,1554.5,1555.5,1554.5,1555,3520
20130601|2013-03-14 17:30,15,1555,1555.75,1554.5,1555.75,1949
20130601|2013-03-14 18:00,15,1555.75,1556.25,1555.5,1556,1816
20130601|2013-03-14 18:30,15,1556,1556.25,1555.5,1556,1080
20130601|2013-03-14 19:00,15,1556,1556,1555.5,1555.75,1089
20130601|2013-03-14 19:30,15,1556,1556.75,1555.75,1556.5,1814
20130601|2013-03-14 20:00,15,1556.5,1556.75,1556,1556.5,1724
20130601|2013-03-14 20:30,15,1556.25,1556.25,1555,1555.25,2847
20130601|2013-03-14 21:00,15,1555.25,1556.25,1555.25,1556.25,1791
20130601|2013-03-14 21:30,15,1556.25,1556.5,1556,1556.5,1075
20130601|2013-03-14 22:00,15,1556.25,1556.75,1556,1556.75,1880
20130601|2013-03-14 22:30,15,1556.5,1557.25,1556.5,1557,2163
20130601|2013-03-14 23:00,15,1557,1557.5,1556.75,1557,2108
20130601|2013-03-14 23:30,15,1557,1557.25,1556.75,1557.25,1611
20130601|2013-03-15 00:00,15,1557,1558,1556.75,1557.75,3208
20130601|2013-03-15 00:30,15,1558,1558,1557.5,1557.5,1143
20130601|2013-03-15 01:00,15,1557.75,1558.5,1557.25,1558.5,4444
20130601|2013-03-15 01:30,15,1558.25,1558.75,1558,1558.25,1526
20130601|2013-03-15 02:00,15,1558,1558.75,1557.5,1557.5,5003
20130601|2013-03-15 02:30,15,1557.5,1557.75,1556.75,1557.75,3626
20130601|2013-03-15 03:00,15,1557.5,1557.5,1555.25,1555.5,14760
20130601|2013-03-15 03:30,15,1555.5,1555.5,1554.75,1555.25,9380
20130601|2013-03-15 04:00,15,1555.5,1556,1554.5,1554.5,11476
20130601|2013-03-15 04:30,15,1554.75,1555,1554.25,1554.5,8094
20130601|2013-03-15 05:00,15,1554.5,1555,1554,1555,10559
20130601|2013-03-15 05:30,15,1555,1555.5,1554.5,1554.75,10444
20130601|2013-03-15 06:00,15,1554.75,1555.75,1554.5,1555,11258
20130601|2013-03-15 06:30,15,1555,1556.25,1554.5,1556,17417
20130601|2013-03-15 07:00,15,1555.75,1557,1555.5,1556.25,16442
20130601|2013-03-15 07:30,15,1556.25,1557.25,1555.5,1556.5,24346
20130601|2013-03-15 08:00,15,1556.75,1557,1553.5,1554.25,67229
20130601|2013-03-15 08:30,15,1554.5,1555,1550.25,1550.25,278256
20130601|2013-03-15 09:00,15,1550.25,1552.75,1549,1551.75,180983
20130601|2013-03-15 09:30,15,1552,1554,1551.75,1552.75,106011
20130601|2013-03-15 10:00,15,1553,1555.5,1552.75,1554.75,83886
20130601|2013-03-15 10:30,15,1555,1555.5,1554.25,1555,72458
20130601|2013-03-15 11:00,15,1555,1555.75,1554.25,1555,48558
20130601|2013-03-15 11:30,15,1555,1556.5,1554.5,1555,71199
20130601|2013-03-15 12:00,15,1555,1555.25,1554,1554.25,40905
20130601|2013-03-15 12:30,15,1554.25,1555,1554,1554.25,35689
20130601|2013-03-15 13:00,15,1554.25,1554.5,1551.75,1552,67175
20130601|2013-03-15 13:30,15,1551.75,1552.75,1550.75,1552,66360
20130601|2013-03-15 14:00,15,1551.75,1553,1551.25,1552.25,51193
20130601|2013-03-15 14:30,15,1552.25,1554.5,1551.75,1554.5,143747
20130601|2013-03-15 15:00,15,1554.25,1554.5,1553,1553.5,98597
20130601|2013-03-15 15:30,15,1553.25,1554.25,1553,1553.5,11074
20130601|2013-03-15 16:00,15,1553.5,1553.5,1552.5,1552.5,3128
20130601|2013-03-17 17:00,18,1544,1544,1536.25,1539.75,57363
20130601|2013-03-17 17:30,18,1539.75,1540.5,1537,1537.25,10655
20130601|2013-03-17 18:00,18,1537.25,1539.5,1537,1538.5,8179
20130601|2013-03-17 18:30,18,1538.5,1539,1536,1536.5,15978
20130601|2013-03-17 19:00,18,1536.5,1537.75,1536,1537.25,12158
20130601|2013-03-17 19:30,18,1537.25,1537.5,1536.5,1537,5531
20130601|2013-03-17 20:00,18,1537,1537,1534,1534.25,15941
20130601|2013-03-17 20:30,18,1534.25,1534.5,1533,1533.75,12502
20130601|2013-03-17 21:00,18,1533.5,1535.5,1533.5,1535.25,5342
20130601|2013-03-17 21:30,18,1535.5,1536.5,1534.75,1535.25,5129
20130601|2013-03-17 22:00,18,1535.25,1536.25,1534.25,1534.5,4540
20130601|2013-03-17 22:30,18,1534.5,1534.5,1533,1533.5,5712
20130601|2013-03-17 23:00,18,1533.5,1533.75,1533,1533,4478
20130601|2013-03-17 23:30,18,1533,1533.25,1531,1531,11466
20130601|2013-03-18 00:00,18,1531,1531.5,1529.5,1529.5,9777
20130601|2013-03-18 00:30,18,1529.5,1532,1529.5,1531.75,10122
20130601|2013-03-18 01:00,18,1531.5,1532.75,1530.25,1530.75,6370
20130601|2013-03-18 01:30,18,1530.5,1532,1529.75,1529.75,6287
20130601|2013-03-18 02:00,18,1530,1535.25,1529.5,1534,20148
20130601|2013-03-18 02:30,18,1534,1536.25,1533,1535.75,13620
20130601|2013-03-18 03:00,18,1535.75,1539,1535.5,1538.75,34182
20130601|2013-03-18 03:30,18,1538.75,1539.5,1537.5,1538.75,19739
20130601|2013-03-18 04:00,18,1538.75,1541,1538,1540.75,26219
20130601|2013-03-18 04:30,18,1541,1541.75,1540.25,1541.25,15486
20130601|2013-03-18 05:00,18,1541.5,1541.75,1538.25,1538.25,17472
20130601|2013-03-18 05:30,18,1538.25,1539.5,1537.5,1538.25,22707
20130601|2013-03-18 06:00,18,1538.5,1540.25,1538.25,1538.75,18165
20130601|2013-03-18 06:30,18,1539,1541,1538.75,1540.5,18833
20130601|2013-03-18 07:00,18,1540.5,1542,1539.75,1540.25,32096
20130601|2013-03-18 07:30,18,1540.5,1543,1540,1541,37610
20130601|2013-03-18 08:00,18,1541,1541.25,1538,1539.25,35438
20130601|2013-03-18 08:30,18,1539.25,1544.5,1537.75,1544,236952
20130601|2013-03-18 09:00,18,1543.75,1547,1542.75,1546.5,180249
20130601|2013-03-18 09:30,18,1546.5,1547.5,1545,1545.25,135205
20130601|2013-03-18 10:00,18,1545.5,1548,1545,1547,77035
20130601|2013-03-18 10:30,18,1547,1548.75,1546,1548.75,70146
20130601|2013-03-18 11:00,18,1548.75,1552.25,1548.5,1549.75,155779
20130601|2013-03-18 11:30,18,1550,1550.5,1548.75,1550.25,67807
20130601|2013-03-18 12:00,18,1550.25,1550.75,1548.5,1548.75,42443
20130601|2013-03-18 12:30,18,1548.75,1549.5,1547.75,1548,60551
20130601|2013-03-18 13:00,18,1548,1552.5,1547.5,1552.5,67582
20130601|2013-03-18 13:30,18,1552.25,1552.5,1548.5,1548.75,78976
20130601|2013-03-18 14:00,18,1548.75,1550.75,1545.25,1545.75,135976
20130601|2013-03-18 14:30,18,1545.75,1546.5,1543.5,1545.5,171447
20130601|2013-03-18 15:00,18,1545.75,1548.75,1545,1547.25,105863
20130601|2013-03-18 15:30,18,1547.25,1548,1546.75,1547.75,6445
20130601|2013-03-18 16:00,18,1548,1548,1547.25,1547.75,2473
20130601|2013-03-18 17:00,19,1547.25,1547.75,1546.75,1547,2706
20130601|2013-03-18 17:30,19,1547,1547.5,1546.5,1547.5,1776
20130601|2013-03-18 18:00,19,1547.5,1547.5,1546.5,1546.75,1228
20130601|2013-03-18 18:30,19,1547,1548,1546.75,1547.5,1402
20130601|2013-03-18 19:00,19,1547.75,1549.5,1547,1549,5227
20130601|2013-03-18 19:30,19,1549,1550.5,1548.75,1550.5,4618
20130601|2013-03-18 20:00,19,1550.25,1550.5,1549.25,1549.75,3100
20130601|2013-03-18 20:30,19,1549.5,1550.25,1549.25,1550.25,1933
20130601|2013-03-18 21:00,19,1550,1550.75,1549.5,1550,3107
20130601|2013-03-18 21:30,19,1549.75,1550,1548.25,1549,3032
20130601|2013-03-18 22:00,19,1548.75,1549,1548.25,1548.75,2455
20130601|2013-03-18 22:30,19,1549,1549,1548.5,1548.75,1432
20130601|2013-03-18 23:00,19,1548.5,1549.5,1548.5,1549,2068
20130601|2013-03-18 23:30,19,1548.75,1549.25,1548,1548.5,2157
20130601|2013-03-19 00:00,19,1548.75,1549.25,1547.75,1548,2642
20130601|2013-03-19 00:30,19,1547.75,1548.25,1547,1547.5,2942
20130601|2013-03-19 01:00,19,1547.25,1547.75,1546,1546.5,5290
20130601|2013-03-19 01:30,19,1546.75,1547.25,1546.25,1547.25,1491
20130601|2013-03-19 02:00,19,1547,1548.75,1547,1547.75,3931
20130601|2013-03-19 02:30,19,1547.5,1548,1547,1547.75,2793
20130601|2013-03-19 03:00,19,1547.5,1548,1546,1547.5,13475
20130601|2013-03-19 03:30,19,1547.25,1547.75,1546,1547,10979
20130601|2013-03-19 04:00,19,1547,1548.25,1545.5,1545.75,18030
20130601|2013-03-19 04:30,19,1545.5,1546.5,1545.25,1546,8854
20130601|2013-03-19 05:00,19,1546,1547,1546,1546.25,12706
20130601|2013-03-19 05:30,19,1546.25,1547,1545.25,1546.75,10923
20130601|2013-03-19 06:00,19,1546.75,1548.25,1546.5,1547.75,11308
20130601|2013-03-19 06:30,19,1547.75,1549,1547.5,1549,9794
20130601|2013-03-19 07:00,19,1549,1551,1548.75,1550.25,31826
20130601|2013-03-19 07:30,19,1550.25,1551.25,1549.25,1550,22667
20130601|2013-03-19 08:00,19,1550,1550.5,1548.75,1548.75,25511
20130601|2013-03-19 08:30,19,1549,1551,1547.75,1550.25,146265
20130601|2013-03-19 09:00,19,1550.25,1551,1545.5,1546.25,130346
20130601|2013-03-19 09:30,19,1546.25,1546.5,1543.5,1545.75,189500
20130601|2013-03-19 10:00,19,1545.75,1547.25,1543.5,1546.5,103614
20130601|2013-03-19 10:30,19,1546.5,1547.5,1535.5,1537,233788
20130601|2013-03-19 11:00,19,1537,1539.5,1534.25,1539,228610
20130601|2013-03-19 11:30,19,1539,1540,1536.5,1537.25,117827
20130601|2013-03-19 12:00,19,1537,1538.25,1531.75,1533,135982
20130601|2013-03-19 12:30,19,1533,1536.25,1532,1535.5,137443
20130601|2013-03-19 13:00,19,1535.25,1538.75,1534.25,1537.75,136287
20130601|2013-03-19 13:30,19,1538,1540.75,1537,1537.75,132545
20130601|2013-03-19 14:00,19,1537.75,1544.5,1535.75,1539,250217
20130601|2013-03-19 14:30,19,1539,1543,1537.25,1542.25,166792
20130601|2013-03-19 15:00,19,1542.25,1543.25,1541.25,1542.25,74787
20130601|2013-03-19 15:30,19,1542,1542.25,1539.75,1540,11135
20130601|2013-03-19 16:00,19,1540,1540.5,1539.25,1539.5,4109
20130601|2013-03-19 17:00,20,1539.25,1539.75,1537.75,1539,8499
20130601|2013-03-19 17:30,20,1539,1539,1537,1537.75,5243
20130601|2013-03-19 18:00,20,1537.75,1538.25,1537.5,1538,2105
20130601|2013-03-19 18:30,20,1538,1538.75,1537.75,1538.75,2795
20130601|2013-03-19 19:00,20,1538.75,1539.75,1538.5,1539.5,2820
20130601|2013-03-19 19:30,20,1539.25,1539.25,1536.5,1537.75,7806
20130601|2013-03-19 20:00,20,1537.75,1539,1536.75,1538.75,2222
20130601|2013-03-19 20:30,20,1538.75,1539.5,1538.5,1539.25,1664
20130601|2013-03-19 21:00,20,1539.25,1540,1539,1539.5,2008
20130601|2013-03-19 21:30,20,1539.5,1540,1538.25,1539.5,2151
20130601|2013-03-19 22:00,20,1539.5,1540.75,1539.25,1540.5,2495
20130601|2013-03-19 22:30,20,1540.25,1540.5,1539.75,1540.25,1058
20130601|2013-03-19 23:00,20,1540.25,1541.5,1540,1541.5,2076
20130601|2013-03-19 23:30,20,1541.5,1541.5,1540.5,1540.75,1581
20130601|2013-03-20 00:00,20,1541,1541.5,1540.5,1541.25,1368
20130601|2013-03-20 00:30,20,1541,1541.5,1540.25,1540.5,1927
20130601|2013-03-20 01:00,20,1540.5,1541.5,1540.5,1541.25,1689
20130601|2013-03-20 01:30,20,1541.5,1542.75,1541.25,1542,5227
20130601|2013-03-20 02:00,20,1542,1545,1542,1545,11930
20130601|2013-03-20 02:30,20,1545,1546.25,1544,1545.75,9989
20130601|2013-03-20 03:00,20,1545.5,1548.5,1545.25,1548,27544
20130601|2013-03-20 03:30,20,1548.25,1548.5,1546.25,1547.5,18283
20130601|2013-03-20 04:00,20,1547.5,1548,1546.25,1546.75,12290
20130601|2013-03-20 04:30,20,1547,1548.5,1546.5,1547,16132
20130601|2013-03-20 05:00,20,1546.75,1549.25,1546.5,1549,18632
20130601|2013-03-20 05:30,20,1549.25,1549.25,1546.25,1547,15715
20130601|2013-03-20 06:00,20,1547,1547.75,1546.75,1547.75,6808
20130601|2013-03-20 06:30,20,1547.5,1547.75,1545.25,1545.75,21920
20130601|2013-03-20 07:00,20,1545.75,1552.75,1545.5,1549.5,98402
20130601|2013-03-20 07:30,20,1549.25,1551.75,1548.25,1550.5,45689
20130601|2013-03-20 08:00,20,1550.5,1551.5,1549.75,1551,27567
20130601|2013-03-20 08:30,20,1551.25,1553.25,1549.75,1550.25,219292
20130601|2013-03-20 09:00,20,1550.25,1552.5,1549.5,1551,112521
20130601|2013-03-20 09:30,20,1551.25,1552,1548.75,1551.75,121666
20130601|2013-03-20 10:00,20,1551.75,1552,1549.5,1551,62390
20130601|2013-03-20 10:30,20,1550.75,1551.25,1549.25,1549.75,42766
20130601|2013-03-20 11:00,20,1549.75,1551,1549.25,1550.75,48447
20130601|2013-03-20 11:30,20,1551,1551.5,1550,1550.75,55983
20130601|2013-03-20 12:00,20,1550.75,1551.5,1550.25,1550.75,20152
20130601|2013-03-20 12:30,20,1550.5,1550.75,1549.25,1549.75,35445
20130601|2013-03-20 13:00,20,1549.5,1555.5,1548.75,1554.5,174070
20130601|2013-03-20 13:30,20,1554.5,1555,1552.5,1553,86952
20130601|2013-03-20 14:00,20,1552.75,1553.75,1551.5,1552.5,63554
20130601|2013-03-20 14:30,20,1552.75,1555.75,1550.75,1552.5,172700
20130601|2013-03-20 15:00,20,1552.5,1552.75,1548,1549.25,125769
20130601|2013-03-20 15:30,20,1549.75,1550.75,1549.5,1550.25,9582
20130601|2013-03-20 16:00,20,1550.25,1550.75,1550.25,1550.5,2504
20130601|2013-03-20 17:00,21,1549.5,1550,1548.5,1550,6853
20130601|2013-03-20 17:30,21,1550,1550.5,1549.75,1549.75,974
20130601|2013-03-20 18:00,21,1549.75,1550,1549,1549.5,1395
20130601|2013-03-20 18:30,21,1549.5,1550.25,1549,1549.5,1520
20130601|2013-03-20 19:00,21,1549.5,1550.25,1549,1549.5,2217
20130601|2013-03-20 19:30,21,1549.5,1549.75,1548,1548,4121
20130601|2013-03-20 20:00,21,1548,1548.75,1547.75,1548,2439
20130601|2013-03-20 20:30,21,1548,1550.5,1547.5,1550.5,5445
20130601|2013-03-20 21:00,21,1550.5,1550.5,1549,1550,2935
20130601|2013-03-20 21:30,21,1549.75,1550,1548.75,1550,1183
20130601|2013-03-20 22:00,21,1550,1550.25,1549.5,1549.5,546
20130601|2013-03-20 22:30,21,1549.75,1549.75,1549.25,1549.75,853
20130601|2013-03-20 23:00,21,1549.5,1550,1549.5,1549.75,772
20130601|2013-03-20 23:30,21,1549.75,1549.75,1548.25,1548.5,1103
20130601|2013-03-21 00:00,21,1548.5,1549.75,1548,1549.5,1821
20130601|2013-03-21 00:30,21,1549.5,1549.75,1548,1548.25,1600
20130601|2013-03-21 01:00,21,1548,1549.25,1547.75,1548.5,1451
20130601|2013-03-21 01:30,21,1548.5,1548.5,1547.75,1548,1626
20130601|2013-03-21 02:00,21,1548,1550,1548,1549.5,3016
20130601|2013-03-21 02:30,21,1549.25,1550.75,1549.25,1549.5,4870
20130601|2013-03-21 03:00,21,1549.5,1550.75,1548,1548.25,17516
20130601|2013-03-21 03:30,21,1548.25,1548.5,1545.5,1546.5,29470
20130601|2013-03-21 04:00,21,1546.5,1548.75,1545.75,1548,20115
20130601|2013-03-21 04:30,21,1548,1548.5,1547,1547.5,11544
20130601|2013-03-21 05:00,21,1547.5,1547.5,1545.75,1547,11067
20130601|2013-03-21 05:30,21,1547.25,1548.25,1546.5,1547.75,11120
20130601|2013-03-21 06:00,21,1547.75,1549.75,1547.75,1548.75,19647
20130601|2013-03-21 06:30,21,1548.75,1549.75,1548,1549,10416
20130601|2013-03-21 07:00,21,1549,1550.5,1548.5,1550,17625
20130601|2013-03-21 07:30,21,1550.25,1550.5,1547.5,1547.75,21728
20130601|2013-03-21 08:00,21,1547.5,1548.75,1543,1543.75,76766
20130601|2013-03-21 08:30,21,1543.75,1547.5,1543,1547,147661
20130601|2013-03-21 09:00,21,1547,1548,1541.5,1543.5,187239
20130601|2013-03-21 09:30,21,1543.5,1544.5,1541.75,1544.5,97829
20130601|2013-03-21 10:00,21,1544.5,1547,1542.5,1545.75,85815
20130601|2013-03-21 10:30,21,1546,1549,1545.5,1547.5,97681
20130601|2013-03-21 11:00,21,1547.25,1548,1545.25,1545.75,46662
20130601|2013-03-21 11:30,21,1545.75,1547.25,1545,1546,57218
20130601|2013-03-21 12:00,21,1545.75,1547,1542,1542.75,89260
20130601|2013-03-21 12:30,21,1543,1543,1540.25,1541.25,132932
20130601|2013-03-21 13:00,21,1541.25,1543.5,1536.5,1542,210660
20130601|2013-03-21 13:30,21,1541.75,1543,1540.5,1542.5,63984
20130601|2013-03-21 14:00,21,1542.5,1544.5,1540.5,1543,81835
20130601|2013-03-21 14:30,21,1543.25,1543.25,1538.75,1539.25,144010
20130601|2013-03-21 15:00,21,1539.25,1539.75,1538.5,1539.5,85292
20130601|2013-03-21 15:30,21,1539.75,1540.25,1538.75,1539.25,11718
20130601|2013-03-21 16:00,21,1539.5,1539.5,1538.5,1539,3481
20130601|2013-03-21 17:00,22,1538.5,1539,1537.75,1538,4412
20130601|2013-03-21 17:30,22,1538.25,1538.5,1537.5,1538,2078
20130601|2013-03-21 18:00,22,1538,1538.25,1537.75,1538.25,1833
20130601|2013-03-21 18:30,22,1538.25,1539,1538.25,1538.75,1543
20130601|2013-03-21 19:00,22,1539,1539,1537.75,1538,2852
20130601|2013-03-21 19:30,22,1538,1539,1537.75,1539,3214
20130601|2013-03-21 20:00,22,1538.75,1539.75,1538.25,1539.25,3395
20130601|2013-03-21 20:30,22,1539.25,1539.75,1538.75,1539.5,1979
20130601|2013-03-21 21:00,22,1539.5,1540,1539.25,1539.5,1692
20130601|2013-03-21 21:30,22,1539.75,1539.75,1538.5,1539.25,1640
20130601|2013-03-21 22:00,22,1539.25,1539.75,1539,1539.5,1061
20130601|2013-03-21 22:30,22,1539.75,1539.75,1539,1539.5,595
20130601|2013-03-21 23:00,22,1539.5,1540,1539.5,1539.5,596
20130601|2013-03-21 23:30,22,1539.5,1540.75,1539.25,1540.25,2783
20130601|2013-03-22 00:00,22,1540.25,1540.5,1538.25,1538.5,3203
20130601|2013-03-22 00:30,22,1538.25,1538.75,1536.5,1537.5,5927
20130601|2013-03-22 01:00,22,1537.25,1538.5,1535,1538.25,9698
20130601|2013-03-22 01:30,22,1538.25,1538.75,1535.75,1536.75,4469
20130601|2013-03-22 02:00,22,1536.5,1538.75,1536.25,1538.75,5133
20130601|2013-03-22 02:30,22,1538.5,1539.25,1537.75,1538.5,4139
20130601|2013-03-22 03:00,22,1538.5,1539.75,1537,1537.75,16826
20130601|2013-03-22 03:30,22,1537.75,1539.5,1537.5,1538,10507
20130601|2013-03-22 04:00,22,1538,1539.75,1537,1539.25,13958
20130601|2013-03-22 04:30,22,1539.5,1539.5,1538.5,1539,9756
20130601|2013-03-22 05:00,22,1539,1540,1539,1539.25,9031
20130601|2013-03-22 05:30,22,1539,1540.5,1538.5,1540.25,14192
20130601|2013-03-22 06:00,22,1540.25,1543.5,1540.25,1543,19841
20130601|2013-03-22 06:30,22,1542.75,1543.75,1542.5,1542.5,10257
20130601|2013-03-22 07:00,22,1542.5,1542.75,1542,1542.25,9556
20130601|2013-03-22 07:30,22,1542.25,1543.75,1541.75,1542.5,19864
20130601|2013-03-22 08:00,22,1542.5,1544.5,1542,1544,33621
20130601|2013-03-22 08:30,22,1544.25,1546.25,1543,1545,174309
20130601|2013-03-22 09:00,22,1545.25,1549.5,1545,1548.75,181098
20130601|2013-03-22 09:30,22,1548.75,1549.25,1545.75,1547.25,118622
20130601|2013-03-22 10:00,22,1547.25,1550.25,1547,1549.5,107595
20130601|2013-03-22 10:30,22,1549.5,1550.75,1547.5,1548,79067
20130601|2013-03-22 11:00,22,1548,1549,1546.5,1547.75,88840
20130601|2013-03-22 11:30,22,1547.75,1548.75,1546.75,1548.5,43337
20130601|2013-03-22 12:00,22,1548.5,1551.25,1547.25,1551,67137
20130601|2013-03-22 12:30,22,1551,1551.75,1548.25,1548.75,49623
20130601|2013-03-22 13:00,22,1548.75,1549.75,1548,1549,37232
20130601|2013-03-22 13:30,22,1549,1550,1548,1549,32731
20130601|2013-03-22 14:00,22,1548.75,1549,1546.25,1547,48749
20130601|2013-03-22 14:30,22,1547,1551,1546.75,1551,128989
20130601|2013-03-22 15:00,22,1551,1552.5,1550.25,1552,113622
20130601|2013-03-22 15:30,22,1552.25,1552.5,1551.25,1552.25,10377
20130601|2013-03-22 16:00,22,1552.25,1554,1552,1553.75,5173
20130601|2013-03-24 17:00,25,1550,1552.5,1548.5,1551.5,11384
20130601|2013-03-24 17:30,25,1551.75,1552.25,1551.5,1551.75,769
20130601|2013-03-24 18:00,25,1551.5,1555.75,1551.5,1554.25,7469
20130601|2013-03-24 18:30,25,1554.25,1558.25,1553.5,1556.25,14741
20130601|2013-03-24 19:00,25,1556.25,1557.5,1556,1556.75,6539
20130601|2013-03-24 19:30,25,1556.5,1557.5,1555.5,1557.25,5040
20130601|2013-03-24 20:00,25,1557.5,1558.25,1557.25,1557.75,5804
20130601|2013-03-24 20:30,25,1557.75,1559.5,1557.75,1559,7071
20130601|2013-03-24 21:00,25,1559.25,1559.5,1557.75,1558.25,4307
20130601|2013-03-24 21:30,25,1558,1559.5,1557.75,1559.25,5454
20130601|2013-03-24 22:00,25,1559.5,1559.75,1559,1559.25,3185
20130601|2013-03-24 22:30,25,1559.5,1559.5,1558.25,1558.5,1314
20130601|2013-03-24 23:00,25,1558.25,1559.5,1558.25,1558.75,1916
20130601|2013-03-24 23:30,25,1558.75,1559,1557.75,1558.5,1311
20130601|2013-03-25 00:00,25,1558.25,1558.5,1557.75,1558.5,1389
20130601|2013-03-25 00:30,25,1558.5,1559,1558.25,1558.5,1265
20130601|2013-03-25 01:00,25,1558.25,1558.75,1557.75,1558,1493
20130601|2013-03-25 01:30,25,1558,1559,1557.75,1558.75,2908
20130601|2013-03-25 02:00,25,1558.75,1559,1557.25,1557.5,8315
20130601|2013-03-25 02:30,25,1557.5,1557.75,1556.25,1556.75,5691
20130601|2013-03-25 03:00,25,1556.75,1557.75,1556.25,1557,16033
20130601|2013-03-25 03:30,25,1557,1557.75,1556.25,1557.75,10895
20130601|2013-03-25 04:00,25,1557.75,1559,1557.25,1558.25,11421
20130601|2013-03-25 04:30,25,1558.5,1560.25,1558,1560.25,12256
20130601|2013-03-25 05:00,25,1560,1560.5,1560,1560.25,7324
20130601|2013-03-25 05:30,25,1560,1560,1558.25,1558.25,12469
20130601|2013-03-25 06:00,25,1558.25,1558.75,1557.25,1558.25,11717
20130601|2013-03-25 06:30,25,1558.25,1559,1558,1558.5,6614
20130601|2013-03-25 07:00,25,1558.5,1558.75,1557.25,1557.5,16372
20130601|2013-03-25 07:30,25,1557.5,1558,1555,1555.5,32355
20130601|2013-03-25 08:00,25,1555.5,1556.5,1554.25,1555.75,39367
20130601|2013-03-25 08:30,25,1556,1558.25,1554,1558.25,164892
20130601|2013-03-25 09:00,25,1558.25,1558.5,1553.75,1554.5,111812
20130601|2013-03-25 09:30,25,1554.5,1555,1548.5,1548.75,189427
20130601|2013-03-25 10:00,25,1549,1550,1543.75,1545,250700
20130601|2013-03-25 10:30,25,1545,1549,1544.5,1547.5,161154
20130601|2013-03-25 11:00,25,1547.5,1548.5,1544,1544.25,87725
20130601|2013-03-25 11:30,25,1544.25,1545.5,1541.5,1542,95305
20130601|2013-03-25 12:00,25,1542.25,1544,1539,1543.25,147456
20130601|2013-03-25 12:30,25,1543.25,1549.5,1541.5,1547.75,158215
20130601|2013-03-25 13:00,25,1547.75,1549.25,1546,1546.5,99566
20130601|2013-03-25 13:30,25,1546.75,1547,1544.5,1546,77724
20130601|2013-03-25 14:00,25,1546.25,1546.25,1541.25,1542,93191
20130601|2013-03-25 14:30,25,1542,1547.5,1542,1545.75,166600
20130601|2013-03-25 15:00,25,1545.75,1547.75,1545.5,1547.25,79783
20130601|2013-03-25 15:30,25,1547.25,1548.5,1547,1548.5,8983
20130601|2013-03-25 16:00,25,1548.25,1549,1547.5,1548.5,3730
20130601|2013-03-25 17:00,26,1548.25,1548.5,1546.75,1548,5718
20130601|2013-03-25 17:30,26,1547.75,1548.75,1547.75,1548.75,2158
20130601|2013-03-25 18:00,26,1548.75,1548.75,1548,1548.25,1986
20130601|2013-03-25 18:30,26,1548.25,1548.75,1548,1548.5,1261
20130601|2013-03-25 19:00,26,1548.25,1549.25,1548,1548.25,3267
20130601|2013-03-25 19:30,26,1548,1548.75,1548,1548.5,1412
20130601|2013-03-25 20:00,26,1548.25,1551.25,1548.25,1549.5,7419
20130601|2013-03-25 20:30,26,1549.5,1550,1549,1549.75,1863
20130601|2013-03-25 21:00,26,1549.75,1549.75,1548.25,1548.75,1693
20130601|2013-03-25 21:30,26,1549,1549,1548.5,1548.5,504
20130601|2013-03-25 22:00,26,1548.5,1549,1548.5,1549,426
20130601|2013-03-25 22:30,26,1549,1549.5,1548.75,1549.5,933
20130601|2013-03-25 23:00,26,1549.5,1550.25,1549.25,1550,977
20130601|2013-03-25 23:30,26,1550,1550.25,1549.25,1549.75,1583
20130601|2013-03-26 00:00,26,1549.5,1550,1549,1549.25,1294
20130601|2013-03-26 00:30,26,1549.25,1550,1549.25,1550,1504
20130601|2013-03-26 01:00,26,1549.75,1550,1548.25,1548.75,3719
20130601|2013-03-26 01:30,26,1548.5,1549,1548.5,1548.75,1297
20130601|2013-03-26 02:00,26,1548.75,1550.75,1548.5,1550.5,6179
20130601|2013-03-26 02:30,26,1550.5,1551,1549.5,1550,6347
20130601|2013-03-26 03:00,26,1550,1551,1548.25,1549.75,24183
20130601|2013-03-26 03:30,26,1549.75,1550.5,1548.5,1550,12488
20130601|2013-03-26 04:00,26,1549.75,1550.5,1549.25,1550.25,8611
20130601|2013-03-26 04:30,26,1550.25,1550.75,1549.5,1550.5,7852
20130601|2013-03-26 05:00,26,1550.5,1551.25,1550,1550.5,7589
20130601|2013-03-26 05:30,26,1550.5,1551,1550.25,1550.75,4934
20130601|2013-03-26 06:00,26,1550.5,1551.5,1549.5,1549.5,13358
20130601|2013-03-26 06:30,26,1549.25,1550.5,1547.75,1548,23551
20130601|2013-03-26 07:00,26,1548.25,1550.5,1547.75,1550.5,28994
20130601|2013-03-26 07:30,26,1550.5,1551,1549,1550.25,27921
20130601|2013-03-26 08:00,26,1550,1552.5,1549.25,1551.75,41189
20130601|2013-03-26 08:30,26,1552,1555.25,1551.5,1554.5,188907
20130601|2013-03-26 09:00,26,1554.25,1555.75,1551.75,1554.5,179257
20130601|2013-03-26 09:30,26,1554.5,1556.25,1550.25,1553.25,215860
20130601|2013-03-26 10:00,26,1553.5,1554.5,1551.75,1552.5,92477
20130601|2013-03-26 10:30,26,1552.5,1555.25,1552.5,1553.25,56586
20130601|2013-03-26 11:00,26,1553,1554.5,1551.25,1552.75,70109
20130601|2013-03-26 11:30,26,1552.75,1553.25,1552.25,1552.5,41428
20130601|2013-03-26 12:00,26,1552.75,1555,1552.25,1554.75,40671
20130601|2013-03-26 12:30,26,1554.75,1555.5,1554,1555,35258
20130601|2013-03-26 13:00,26,1555,1556.5,1554.5,1555.25,33162
20130601|2013-03-26 13:30,26,1555.5,1556,1554.25,1555.25,31335
20130601|2013-03-26 14:00,26,1555.25,1557.5,1555,1556.5,55213
20130601|2013-03-26 14:30,26,1556.75,1558.5,1556.25,1557.75,139880
20130601|2013-03-26 15:00,26,1557.5,1558.75,1556.75,1557.5,82785
20130601|2013-03-26 15:30,26,1557.25,1558,1557,1557.75,8875
20130601|2013-03-26 16:00,26,1557.75,1558.5,1557.75,1558.25,2942
20130601|2013-03-26 17:00,27,1558.25,1558.25,1557.25,1557.5,2254
20130601|2013-03-26 17:30,27,1557.5,1559,1557.25,1558.75,2323
20130601|2013-03-26 18:00,27,1559,1559,1557.75,1558,1323
20130601|2013-03-26 18:30,27,1558,1558.25,1557.5,1557.75,1025
20130601|2013-03-26 19:00,27,1557.75,1558,1557.25,1557.75,1998
20130601|2013-03-26 19:30,27,1557.5,1557.5,1557,1557.5,1631
20130601|2013-03-26 20:00,27,1557.25,1557.75,1557.25,1557.5,1134
20130601|2013-03-26 20:30,27,1557.5,1558.5,1557.25,1558.25,1960
20130601|2013-03-26 21:00,27,1558,1558.5,1558,1558.25,718
20130601|2013-03-26 21:30,27,1558.25,1558.5,1556.75,1557.25,2481
20130601|2013-03-26 22:00,27,1557.25,1558,1557.25,1557.75,664
20130601|2013-03-26 22:30,27,1558,1558.5,1557.75,1558.25,1566
20130601|2013-03-26 23:00,27,1558.25,1558.5,1558,1558.25,618
20130601|2013-03-26 23:30,27,1558.25,1558.25,1557.75,1558.25,518
20130601|2013-03-27 00:00,27,1558.25,1559.25,1558,1559,2072
20130601|2013-03-27 00:30,27,1559,1559.25,1558,1558.5,570
20130601|2013-03-27 01:00,27,1558.5,1559.25,1558,1559,2183
20130601|2013-03-27 01:30,27,1558.75,1559,1558.5,1558.75,1007
20130601|2013-03-27 02:00,27,1558.75,1560.5,1558.75,1559.25,8043
20130601|2013-03-27 02:30,27,1559.25,1559.75,1558.25,1559.25,5425
20130601|2013-03-27 03:00,27,1559.25,1559.5,1556.75,1557.75,26847
20130601|2013-03-27 03:30,27,1557.75,1559,1557.25,1558.5,12930
20130601|2013-03-27 04:00,27,1558.25,1559,1556,1556.5,18437
20130601|2013-03-27 04:30,27,1556.5,1556.75,1553.25,1553.5,27560
20130601|2013-03-27 05:00,27,1553.25,1555,1550.75,1551.5,27870
20130601|2013-03-27 05:30,27,1551.25,1552,1550.5,1551.75,23545
20130601|2013-03-27 06:00,27,1551.75,1551.75,1550.5,1550.5,21418
20130601|2013-03-27 06:30,27,1550.75,1551,1548.75,1549.5,34907
20130601|2013-03-27 07:00,27,1549.75,1550.75,1548,1550,33074
20130601|2013-03-27 07:30,27,1550.25,1551.75,1549.75,1549.75,28607
20130601|2013-03-27 08:00,27,1550,1551,1547.5,1548.25,45649
20130601|2013-03-27 08:30,27,1548.5,1549.75,1545.75,1548.75,177371
20130601|2013-03-27 09:00,27,1548.5,1551.25,1546.75,1550,151104
20130601|2013-03-27 09:30,27,1550,1553,1550,1551.75,124335
20130601|2013-03-27 10:00,27,1551.75,1554,1550.75,1553,76374
20130601|2013-03-27 10:30,27,1552.75,1555.5,1552.75,1554,84651
20130601|2013-03-27 11:00,27,1554,1555.25,1553.25,1553.75,60426
20130601|2013-03-27 11:30,27,1553.75,1554.75,1553,1554,56549
20130601|2013-03-27 12:00,27,1553.75,1554.25,1551.75,1553.25,54119
20130601|2013-03-27 12:30,27,1553,1555.5,1552.5,1555.25,47406
20130601|2013-03-27 13:00,27,1555.25,1556.75,1554.75,1556.5,52556
20130601|2013-03-27 13:30,27,1556.5,1557.25,1555.5,1556.5,57857
20130601|2013-03-27 14:00,27,1556.5,1558,1555.25,1557.25,53428
20130601|2013-03-27 14:30,27,1557.5,1558.25,1556,1557.25,118227
20130601|2013-03-27 15:00,27,1557.25,1557.75,1555.5,1556.75,57303
20130601|2013-03-27 15:30,27,1556.25,1557.25,1556,1557,6021
20130601|2013-03-27 16:00,27,1557,1557.5,1556.75,1556.75,2496
20130601|2013-03-27 17:00,28,1556.75,1557.5,1555.5,1557,4013
20130601|2013-03-27 17:30,28,1557,1557,1556.25,1556.25,511
20130601|2013-03-27 18:00,28,1556.25,1556.5,1556,1556.5,513
20130601|2013-03-27 18:30,28,1556.25,1556.5,1555.25,1555.5,1545
20130601|2013-03-27 19:00,28,1555.5,1555.75,1555,1555.5,1736
20130601|2013-03-27 19:30,28,1555.5,1555.75,1555,1555.25,1510
20130601|2013-03-27 20:00,28,1555.25,1555.25,1554,1554.25,3541
20130601|2013-03-27 20:30,28,1554.5,1554.5,1553.75,1554,837
20130601|2013-03-27 22:00,28,1550.25,1550.25,1550,1550,1478
20130601|2013-03-27 22:30,28,1550,1551,1550,1550.75,4176
20130601|2013-03-27 23:00,28,1550.75,1551.25,1550.25,1550.25,1968
20130601|2013-03-27 23:30,28,1550.25,1551.25,1550,1550,2182
20130601|2013-03-28 00:00,28,1550.25,1551.5,1549.75,1550.75,4789
20130601|2013-03-28 00:30,28,1550.75,1551.25,1550,1550.5,3628
20130601|2013-03-28 01:00,28,1550.75,1551.5,1550.5,1551.5,1609
20130601|2013-03-28 01:30,28,1551.5,1552.25,1551.25,1552.25,2367
20130601|2013-03-28 02:00,28,1552,1553.75,1552,1552.75,6750
20130601|2013-03-28 02:30,28,1552.75,1554,1551.75,1554,6214
20130601|2013-03-28 03:00,28,1553.75,1556.5,1553.75,1555.75,21494
20130601|2013-03-28 03:30,28,1556,1556,1552,1552.25,14650
20130601|2013-03-28 04:00,28,1552,1553.5,1551.25,1551.5,17618
20130601|2013-03-28 04:30,28,1551.75,1554.5,1551.5,1553.5,12539
20130601|2013-03-28 05:00,28,1553.75,1556,1553,1555,12580
20130601|2013-03-28 05:30,28,1555.25,1558.5,1555,1558.25,19060
20130601|2013-03-28 06:00,28,1558.25,1558.75,1557.25,1558.5,13646
20130601|2013-03-28 06:30,28,1558.5,1559,1557.5,1557.5,18278
20130601|2013-03-28 07:00,28,1557.5,1559,1557.5,1557.75,16903
20130601|2013-03-28 07:30,28,1558,1558.25,1555.5,1555.5,29865
20130601|2013-03-28 08:00,28,1555.5,1557,1555.25,1556.5,25586
20130601|2013-03-28 08:30,28,1556.5,1559.5,1554.5,1557.25,191231
20130601|2013-03-28 09:00,28,1557,1559.25,1556.5,1558.25,104141
20130601|2013-03-28 09:30,28,1558.25,1562.5,1558.25,1561.5,127447
20130601|2013-03-28 10:00,28,1561.5,1562.25,1560.25,1562,85298
20130601|2013-03-28 10:30,28,1562,1562.75,1560.5,1561.25,77393
20130601|2013-03-28 11:00,28,1561,1561.5,1558.25,1558.75,111064
20130601|2013-03-28 11:30,28,1558.75,1560.75,1558.5,1560.5,53357
20130601|2013-03-28 12:00,28,1560.25,1560.5,1559,1560.5,27535
20130601|2013-03-28 12:30,28,1560.25,1560.75,1559.5,1560.25,21251
20130601|2013-03-28 13:00,28,1560.5,1561.75,1560.25,1561.75,37291
20130601|2013-03-28 13:30,28,1561.5,1562.25,1561,1562,30014
20130601|2013-03-28 14:00,28,1562.25,1563.5,1560.25,1562.75,63910
20130601|2013-03-28 14:30,28,1562.75,1564.5,1561.25,1561.75,228518
20130601|2013-03-28 15:00,28,1561.75,1563.5,1560.5,1563,130599
20130601|2013-03-28 15:30,28,1563,1563.75,1562.5,1563.5,5383
20130601|2013-03-28 16:00,28,1563.5,1564,1563.25,1563.75,2736
20130601|2013-03-31 17:00,1,1563,1563.75,1561.75,1562,3035
20130601|2013-03-31 17:30,1,1562,1563,1562,1562.75,599
20130601|2013-03-31 18:00,1,1562.75,1564,1562.75,1563.5,1802
20130601|2013-03-31 18:30,1,1563.5,1564,1563,1563,1387
20130601|2013-03-31 19:00,1,1563.25,1563.25,1562,1562,1583
20130601|2013-03-31 19:30,1,1562,1562.25,1560,1560.5,4637
20130601|2013-03-31 20:00,1,1560.5,1560.75,1559.25,1559.5,4512
20130601|2013-03-31 20:30,1,1559.5,1561.25,1559.25,1560.75,3293
20130601|2013-03-31 21:00,1,1560.75,1561,1560.5,1560.75,830
20130601|2013-03-31 21:30,1,1560.75,1561.25,1560.5,1561,632
20130601|2013-03-31 22:00,1,1560.75,1561.25,1560.75,1561,447
20130601|2013-03-31 22:30,1,1560.75,1561.5,1560,1561.25,1346
20130601|2013-03-31 23:00,1,1561.5,1562,1561.25,1561.25,751
20130601|2013-03-31 23:30,1,1561.5,1562.75,1559.25,1560.75,5294
20130601|2013-04-01 00:00,1,1561,1561.5,1560,1560,1611
20130601|2013-04-01 00:30,1,1560.25,1561.5,1559.5,1560,1861
20130601|2013-04-01 01:00,1,1559.75,1560.5,1559.5,1560.25,1634
20130601|2013-04-01 01:30,1,1560.25,1560.5,1560,1560,175
20130601|2013-04-01 02:00,1,1560,1561.5,1560,1560.75,1719
20130601|2013-04-01 02:30,1,1560.75,1561,1560,1560.25,788
20130601|2013-04-01 03:00,1,1560.25,1560.5,1559.5,1559.5,1698
20130601|2013-04-01 03:30,1,1560,1560.5,1559.5,1560.5,1691
20130601|2013-04-01 04:00,1,1560.5,1560.75,1560,1560.25,805
20130601|2013-04-01 04:30,1,1560.25,1560.25,1559.25,1560,1284
20130601|2013-04-01 05:00,1,1560,1561.25,1559.75,1561.25,1352
20130601|2013-04-01 05:30,1,1561,1562,1561,1561.5,3065
20130601|2013-04-01 06:00,1,1561.75,1563,1561.5,1562.75,1951
20130601|2013-04-01 06:30,1,1563,1564,1562.5,1562.5,4026
20130601|2013-04-01 07:00,1,1562.5,1563.75,1562.25,1563.25,5824
20130601|2013-04-01 07:30,1,1563.25,1563.25,1562,1562.5,7231
20130601|2013-04-01 08:00,1,1562.25,1562.75,1561.25,1561.5,15575
20130601|2013-04-01 08:30,1,1561.5,1565,1561.25,1562,86359
20130601|2013-04-01 09:00,1,1562,1563.25,1557.5,1560.25,157702
20130601|2013-04-01 09:30,1,1560.5,1560.5,1554.25,1554.5,133238
20130601|2013-04-01 10:00,1,1554.25,1555.5,1553.25,1555.25,80638
20130601|2013-04-01 10:30,1,1555,1556.75,1554.5,1555.25,59733
20130601|2013-04-01 11:00,1,1555.25,1556,1553.75,1555,43555
20130601|2013-04-01 11:30,1,1555,1556.5,1553.75,1556.25,39066
20130601|2013-04-01 12:00,1,1556.5,1558.5,1556,1558,46627
20130601|2013-04-01 12:30,1,1558,1558.25,1556.25,1556.75,31609
20130601|2013-04-01 13:00,1,1556.75,1558,1556,1556.25,32178
20130601|2013-04-01 13:30,1,1556.5,1556.75,1554.5,1555,38295
20130601|2013-04-01 14:00,1,1555,1556.25,1552.75,1553.75,67845
20130601|2013-04-01 14:30,1,1554,1556.5,1552.5,1556.5,115018
20130601|2013-04-01 15:00,1,1556.5,1556.75,1555,1555.5,66755
20130601|2013-04-01 15:30,1,1555.75,1556.25,1555.25,1555.75,4793
20130601|2013-04-01 16:00,1,1555.75,1556.75,1555.75,1556.5,2000
20130601|2013-04-01 17:00,2,1556.25,1556.75,1555.75,1556.5,2044
20130601|2013-04-01 17:30,2,1556.25,1556.25,1555.25,1556,1264
20130601|2013-04-01 18:00,2,1556,1556.25,1555.5,1556,927
20130601|2013-04-01 18:30,2,1556,1557,1555.75,1556.75,2360
20130601|2013-04-01 19:00,2,1556.5,1556.75,1554.25,1556,7023
20130601|2013-04-01 19:30,2,1555.75,1556,1555,1555,2774
20130601|2013-04-01 20:00,2,1555.25,1556,1554.75,1555.75,2793
20130601|2013-04-01 20:30,2,1556,1557.75,1555.75,1557.5,4848
20130601|2013-04-01 21:00,2,1557.25,1558.5,1556.75,1557.5,4313
20130601|2013-04-01 21:30,2,1557.75,1558.25,1557.25,1557.25,1967
20130601|2013-04-01 22:00,2,1557.5,1557.75,1556.25,1556.25,2061
20130601|2013-04-01 22:30,2,1556.5,1557.25,1556.25,1556.5,1568
20130601|2013-04-01 23:00,2,1556.5,1557,1556.25,1556.25,1194
20130601|2013-04-01 23:30,2,1556.25,1557,1556.25,1556.5,1351
20130601|2013-04-02 00:00,2,1556.25,1557,1555.5,1555.5,2417
20130601|2013-04-02 00:30,2,1555.75,1556.5,1555.5,1556,1746
20130601|2013-04-02 01:00,2,1556,1556.75,1555.75,1556.25,3067
20130601|2013-04-02 01:30,2,1556,1556.25,1555.25,1556,2933
20130601|2013-04-02 02:00,2,1556,1559,1555.75,1558.5,21478
20130601|2013-04-02 02:30,2,1558.25,1559.5,1557.75,1559.25,13693
20130601|2013-04-02 03:00,2,1559,1560,1558.75,1559.75,13595
20130601|2013-04-02 03:30,2,1559.5,1561.25,1559.25,1561,8482
20130601|2013-04-02 04:00,2,1561,1561.75,1560.25,1561,12224
20130601|2013-04-02 04:30,2,1560.75,1562.75,1560.5,1562.75,14973
20130601|2013-04-02 05:00,2,1562.75,1563.5,1562,1562.75,23442
20130601|2013-04-02 05:30,2,1563,1563.25,1562.5,1562.75,9100
20130601|2013-04-02 06:00,2,1562.75,1563,1562.25,1562.5,9123
20130601|2013-04-02 06:30,2,1562.5,1563,1562,1562.75,14046
20130601|2013-04-02 07:00,2,1563,1563.75,1561.75,1562,23529
20130601|2013-04-02 07:30,2,1562,1562.5,1561.25,1562.25,15897
20130601|2013-04-02 08:00,2,1562.25,1562.75,1561.5,1561.75,21689
20130601|2013-04-02 08:30,2,1562,1565.5,1560.75,1564.75,185506
20130601|2013-04-02 09:00,2,1564.5,1567,1564,1565.25,148281
20130601|2013-04-02 09:30,2,1565.5,1567.5,1563.75,1567.25,157962
20130601|2013-04-02 10:00,2,1567.25,1568,1566.25,1566.75,96549
20130601|2013-04-02 10:30,2,1566.75,1567.5,1565.75,1566.25,57256
20130601|2013-04-02 11:00,2,1566.5,1567.5,1566,1567,42912
20130601|2013-04-02 11:30,2,1567,1567.25,1566,1567.25,22263
20130601|2013-04-02 12:00,2,1567.25,1567.5,1565,1565.25,39344
20130601|2013-04-02 12:30,2,1565.25,1567,1565,1566.25,50914
20130601|2013-04-02 13:00,2,1566.25,1566.75,1564.25,1564.75,47527
20130601|2013-04-02 13:30,2,1564.5,1564.75,1562.25,1563.75,92696
20130601|2013-04-02 14:00,2,1563.75,1564.25,1561.75,1562.75,78545
20130601|2013-04-02 14:30,2,1562.5,1564.5,1559.5,1564,174967
20130601|2013-04-02 15:00,2,1564,1565.5,1563,1564.25,75992
20130601|2013-04-02 15:30,2,1564.25,1565.5,1564,1565.25,6240
20130601|2013-04-02 16:00,2,1565.25,1566.25,1565,1566,3457
20130601|2013-04-02 17:00,3,1566,1566,1565.25,1565.5,2323
20130601|2013-04-02 17:30,3,1565.75,1566,1565,1566,1315
20130601|2013-04-02 18:00,3,1565.75,1566,1565.5,1565.75,1359
20130601|2013-04-02 18:30,3,1565.75,1566,1565.25,1565.25,730
20130601|2013-04-02 19:00,3,1565.5,1565.5,1564.75,1565.5,2583
20130601|2013-04-02 19:30,3,1565.25,1565.75,1565.25,1565.5,1649
20130601|2013-04-02 20:00,3,1565.75,1566,1564.75,1565,3853
20130601|2013-04-02 20:30,3,1565.25,1565.75,1564,1564.5,3371
20130601|2013-04-02 21:00,3,1564.25,1564.75,1564,1564.5,1800
20130601|2013-04-02 21:30,3,1564.25,1564.5,1563.75,1564.5,2242
20130601|2013-04-02 22:00,3,1564.5,1564.5,1563.75,1564.25,945
20130601|2013-04-02 22:30,3,1564,1564.25,1563.75,1564,861
20130601|2013-04-02 23:00,3,1564,1564.5,1563.75,1563.75,720
20130601|2013-04-02 23:30,3,1564,1564.75,1563.75,1564.5,1131
20130601|2013-04-03 00:00,3,1564.5,1565.25,1564.25,1564.25,2099
20130601|2013-04-03 00:30,3,1564.5,1565.5,1564.25,1565.25,2040
20130601|2013-04-03 01:00,3,1565.5,1566.25,1565,1565.75,4449
20130601|2013-04-03 01:30,3,1565.75,1566.5,1565.5,1566.25,2773
20130601|2013-04-03 02:00,3,1566.25,1566.5,1564.5,1565.25,13208
20130601|2013-04-03 02:30,3,1565.5,1565.75,1564.75,1565.75,6731
20130601|2013-04-03 03:00,3,1565.75,1567.5,1565.5,1567.5,10388
20130601|2013-04-03 03:30,3,1567.25,1567.5,1566.5,1567,3463
20130601|2013-04-03 04:00,3,1567,1567.75,1566.5,1567.5,5670
20130601|2013-04-03 04:30,3,1567.5,1567.75,1567,1567.5,5067
20130601|2013-04-03 05:00,3,1567.5,1567.5,1566.5,1566.75,4410
20130601|2013-04-03 05:30,3,1566.75,1567,1566.25,1566.5,5292
20130601|2013-04-03 06:00,3,1566.5,1566.5,1565.25,1565.75,14542
20130601|2013-04-03 06:30,3,1565.75,1567,1564.75,1566.75,15711
20130601|2013-04-03 07:00,3,1566.75,1567,1564.25,1565.25,35112
20130601|2013-04-03 07:30,3,1565,1565.75,1564.25,1565.25,21518
20130601|2013-04-03 08:00,3,1565.25,1565.75,1564.75,1564.75,17016
20130601|2013-04-03 08:30,3,1565,1566.25,1560.25,1560.75,242604
20130601|2013-04-03 09:00,3,1560.75,1561.75,1557.25,1559.25,234433
20130601|2013-04-03 09:30,3,1559.25,1559.25,1555.5,1556,167230
20130601|2013-04-03 10:00,3,1555.75,1556.5,1553.25,1555,167471
20130601|2013-04-03 10:30,3,1555.25,1556.5,1553.25,1556.25,102302
20130601|2013-04-03 11:00,3,1556.25,1556.25,1552.75,1553.25,59815
20130601|2013-04-03 11:30,3,1553,1554.5,1551.25,1552.5,91149
20130601|2013-04-03 12:00,3,1552.25,1553.5,1551,1551.5,70015
20130601|2013-04-03 12:30,3,1551.25,1551.5,1547,1547,140305
20130601|2013-04-03 13:00,3,1547,1550,1546.25,1548.25,134735
20130601|2013-04-03 13:30,3,1548.25,1552,1547.75,1551,110209
20130601|2013-04-03 14:00,3,1551,1551.25,1548,1548.5,89189
20130601|2013-04-03 14:30,3,1548.5,1550.75,1544,1548.5,269718
20130601|2013-04-03 15:00,3,1548.5,1549.25,1547.25,1548.25,90619
20130601|2013-04-03 15:30,3,1548.25,1549,1548,1549,6650
20130601|2013-04-03 16:00,3,1549,1549.5,1548.75,1549,3045
20130601|2013-04-03 17:00,4,1548.5,1549,1546,1548,6688
20130601|2013-04-03 17:30,4,1548,1549.25,1547.25,1548,3987
20130601|2013-04-03 18:00,4,1547.75,1549.25,1547.75,1548.75,1669
20130601|2013-04-03 18:30,4,1548.75,1549.5,1548.5,1549,1228
20130601|2013-04-03 19:00,4,1549,1549,1547.5,1548.25,3557
20130601|2013-04-03 19:30,4,1548.25,1549.25,1547.75,1548.75,3635
20130601|2013-04-03 20:00,4,1548.5,1549.75,1548.5,1549,2192
20130601|2013-04-03 20:30,4,1549,1549.5,1548,1548.75,2172
20130601|2013-04-03 21:00,4,1548.75,1549,1547.75,1548.5,2144
20130601|2013-04-03 21:30,4,1548.5,1548.75,1547.25,1547.25,1481
20130601|2013-04-03 22:00,4,1547.5,1548.25,1547.25,1548.25,1521
20130601|2013-04-03 22:30,4,1548,1548.25,1547.5,1548,1142
20130601|2013-04-03 23:00,4,1548,1549.25,1547.75,1548.5,2366
20130601|2013-04-03 23:30,4,1548.75,1551.75,1548.25,1551.75,13823
20130601|2013-04-04 00:00,4,1551.75,1552,1550,1551.25,6631
20130601|2013-04-04 00:30,4,1551.25,1552.5,1550.75,1552.5,5475
20130601|2013-04-04 01:00,4,1552.5,1554,1552.25,1553.75,11176
20130601|2013-04-04 01:30,4,1554,1554.25,1553.25,1553.5,6826
20130601|2013-04-04 02:00,4,1553.75,1554,1550.75,1551.5,18947
20130601|2013-04-04 02:30,4,1551.75,1554.5,1551.25,1553.25,18761
20130601|2013-04-04 03:00,4,1553.25,1554,1551.75,1553.75,14704
20130601|2013-04-04 03:30,4,1553.75,1555.5,1553,1555,14676
20130601|2013-04-04 04:00,4,1554.75,1556.5,1554.25,1556,14052
20130601|2013-04-04 04:30,4,1556,1556.25,1555.25,1555.75,7507
20130601|2013-04-04 05:00,4,1555.5,1555.75,1555,1555,10444
20130601|2013-04-04 05:30,4,1555.25,1555.5,1553.5,1554.5,16458
20130601|2013-04-04 06:00,4,1554.5,1555.75,1553.75,1555.5,18530
20130601|2013-04-04 06:30,4,1555.25,1556,1554,1554.5,21096
20130601|2013-04-04 07:00,4,1554.25,1554.5,1552.25,1554,27273
20130601|2013-04-04 07:30,4,1553.75,1553.75,1547.25,1549.25,139517
20130601|2013-04-04 08:00,4,1549,1551.5,1548.5,1550,55247
20130601|2013-04-04 08:30,4,1550.25,1556,1548.75,1554.75,230268
20130601|2013-04-04 09:00,4,1554.75,1557.5,1548.75,1549.75,222256
20130601|2013-04-04 09:30,4,1549.5,1555.5,1549.5,1552.75,187102
20130601|2013-04-04 10:00,4,1553,1555.25,1551.75,1554.5,93715
20130601|2013-04-04 10:30,4,1554.25,1554.5,1550.75,1551,81488
20130601|2013-04-04 11:00,4,1551,1551.25,1548.25,1549.25,89675
20130601|2013-04-04 11:30,4,1549.5,1551.25,1549,1550,55959
20130601|2013-04-04 12:00,4,1550,1550.25,1546.75,1549.25,75195
20130601|2013-04-04 12:30,4,1549.25,1552.75,1548.25,1551.75,82159
20130601|2013-04-04 13:00,4,1551.75,1554.5,1550.75,1554,75935
20130601|2013-04-04 13:30,4,1553.75,1554.25,1552,1552,36232
20130601|2013-04-04 14:00,4,1552,1553.5,1551,1551.5,57203
20130601|2013-04-04 14:30,4,1551.5,1555.25,1551.25,1554.5,88914
20130601|2013-04-04 15:00,4,1554.25,1555.75,1554,1554.75,63623
20130601|2013-04-04 15:30,4,1554.5,1554.75,1553.25,1553.5,8928
20130601|2013-04-04 16:00,4,1553.25,1555,1553.25,1554.5,3081
20130601|2013-04-04 17:00,5,1554.75,1555.25,1554.25,1554.5,2138
20130601|2013-04-04 17:30,5,1554.5,1555,1554.25,1554.75,985
20130601|2013-04-04 18:00,5,1554.5,1554.75,1553,1553.5,1545
20130601|2013-04-04 18:30,5,1553.5,1554.25,1553.25,1553.75,1291
20130601|2013-04-04 19:00,5,1553.75,1554.5,1552.25,1553,4238
20130601|2013-04-04 19:30,5,1553,1553.5,1551,1552,4994
20130601|2013-04-04 20:00,5,1552,1552.75,1551.5,1552.25,1338
20130601|2013-04-04 20:30,5,1552.25,1552.5,1551.25,1552,2542
20130601|2013-04-04 21:00,5,1552,1553,1551.75,1552.25,2516
20130601|2013-04-04 21:30,5,1552.25,1552.5,1551.75,1552,903
20130601|2013-04-04 22:00,5,1552,1552.5,1551,1551,1871
20130601|2013-04-04 22:30,5,1551,1552,1551,1551.5,2956
20130601|2013-04-04 23:00,5,1551.25,1551.5,1550.5,1551,3195
20130601|2013-04-04 23:30,5,1551,1551.25,1550.5,1550.75,2088
20130601|2013-04-05 00:00,5,1550.5,1551.25,1550.25,1550.5,3446
20130601|2013-04-05 00:30,5,1550.5,1551.5,1550.5,1551,1962
20130601|2013-04-05 01:00,5,1551.25,1552.25,1550.75,1552,5303
20130601|2013-04-05 01:30,5,1552,1552.5,1551.25,1552,4702
20130601|2013-04-05 02:00,5,1552,1552.5,1551,1552,10278
20130601|2013-04-05 02:30,5,1551.75,1552,1550.5,1551.75,9217
20130601|2013-04-05 03:00,5,1551.75,1552.75,1551.5,1552,8052
20130601|2013-04-05 03:30,5,1552,1552.5,1551,1551.25,9600
20130601|2013-04-05 04:00,5,1551.25,1552,1550.5,1550.75,7642
20130601|2013-04-05 04:30,5,1550.75,1551.5,1548.25,1548.75,19642
20130601|2013-04-05 05:00,5,1549,1550.25,1547.5,1548.25,21123
20130601|2013-04-05 05:30,5,1548.25,1548.25,1545.75,1546,34957
20130601|2013-04-05 06:00,5,1546,1547,1544,1544.75,28977
20130601|2013-04-05 06:30,5,1544.75,1546.25,1543.25,1545.75,30081
20130601|2013-04-05 07:00,5,1545.5,1546,1544,1545,37051
20130601|2013-04-05 07:30,5,1544.5,1544.75,1533.25,1534.75,241047
20130601|2013-04-05 08:00,5,1534.75,1538,1533.75,1535,86489
20130601|2013-04-05 08:30,5,1535.25,1538.75,1533.25,1535,269105
20130601|2013-04-05 09:00,5,1535.25,1538.75,1533.5,1538.25,172704
20130601|2013-04-05 09:30,5,1538.25,1540.75,1536.5,1539.25,189726
20130601|2013-04-05 10:00,5,1539.5,1542.5,1539,1541,152820
20130601|2013-04-05 10:30,5,1541,1541.5,1539.25,1539.25,83580
20130601|2013-04-05 11:00,5,1539,1540,1538.25,1539,84689
20130601|2013-04-05 11:30,5,1539,1541.5,1538.75,1539.5,54305
20130601|2013-04-05 12:00,5,1539.5,1543,1539,1542.25,58509
20130601|2013-04-05 12:30,5,1542.5,1543.75,1541.25,1541.5,65088
20130601|2013-04-05 13:00,5,1541.5,1543,1540.5,1542.75,58600
20130601|2013-04-05 13:30,5,1542.5,1544.25,1542.25,1543.75,64519
20130601|2013-04-05 14:00,5,1543.75,1544,1541.75,1542.5,64138
20130601|2013-04-05 14:30,5,1542.75,1549.25,1541.75,1547.5,190168
20130601|2013-04-05 15:00,5,1547.75,1548,1545.25,1546,86507
20130601|2013-04-05 15:30,5,1546,1547.25,1545.75,1547.25,7608
20130601|2013-04-05 16:00,5,1547,1547.5,1547,1547,1501
20130601|2013-04-07 17:00,8,1545.5,1548.75,1545.25,1547.75,7839
20130601|2013-04-07 17:30,8,1548,1548,1547,1547.25,912
20130601|2013-04-07 18:00,8,1547.25,1548.25,1547,1548,1536
20130601|2013-04-07 18:30,8,1548,1548.25,1547,1548,2269
20130601|2013-04-07 19:00,8,1548,1548.25,1545.5,1546.25,6796
20130601|2013-04-07 19:30,8,1546,1547.5,1546,1546,3161
20130601|2013-04-07 20:00,8,1546.25,1546.75,1545,1545.5,4068
20130601|2013-04-07 20:30,8,1545.5,1546,1545.25,1545.5,3486
20130601|2013-04-07 21:00,8,1545.75,1546,1545.25,1545.75,1461
20130601|2013-04-07 21:30,8,1545.75,1546.75,1545.5,1546.25,1933
20130601|2013-04-07 22:00,8,1546.25,1547,1545.5,1546.5,1869
20130601|2013-04-07 22:30,8,1546.75,1547.75,1546.75,1547.5,1800
20130601|2013-04-07 23:00,8,1547.5,1547.75,1547.25,1547.5,1118
20130601|2013-04-07 23:30,8,1547.5,1548,1547.5,1547.75,1280
20130601|2013-04-08 00:00,8,1547.75,1548,1547,1547.25,1283
20130601|2013-04-08 00:30,8,1547.5,1547.75,1545.5,1545.75,3672
20130601|2013-04-08 01:00,8,1545.75,1546.5,1545,1546.25,5514
20130601|2013-04-08 01:30,8,1546.25,1546.25,1545.25,1546.25,4065
20130601|2013-04-08 02:00,8,1546,1548.5,1545.5,1548.25,15311
20130601|2013-04-08 02:30,8,1548.25,1549.75,1548.25,1548.5,11365
20130601|2013-04-08 03:00,8,1548.75,1549,1548,1548.5,8912
20130601|2013-04-08 03:30,8,1548.5,1551,1548.5,1550.75,12618
20130601|2013-04-08 04:00,8,1550.5,1551,1549,1549.5,12735
20130601|2013-04-08 04:30,8,1549.75,1550.5,1549.25,1550,4404
20130601|2013-04-08 05:00,8,1550,1550.75,1549.5,1550,8253
20130601|2013-04-08 05:30,8,1550.25,1551,1550,1550.75,6412
20130601|2013-04-08 06:00,8,1550.75,1552,1550.25,1551.25,13885
20130601|2013-04-08 06:30,8,1551.25,1552,1550.25,1551.5,14457
20130601|2013-04-08 07:00,8,1551.5,1552,1550.25,1550.25,8488
20130601|2013-04-08 07:30,8,1550.25,1551.25,1549.75,1550,15642
20130601|2013-04-08 08:00,8,1550,1550.25,1548,1548.25,28503
20130601|2013-04-08 08:30,8,1548.25,1548.75,1543.75,1546,193785
20130601|2013-04-08 09:00,8,1545.75,1547,1543,1545,117712
20130601|2013-04-08 09:30,8,1545,1548.25,1544.5,1548,104131
20130601|2013-04-08 10:00,8,1547.75,1548.25,1545.5,1547,82754
20130601|2013-04-08 10:30,8,1547.25,1548,1545.75,1546.25,47265
20130601|2013-04-08 11:00,8,1546.25,1547.25,1545,1546,36589
20130601|2013-04-08 11:30,8,1545.75,1547.75,1545.75,1546.75,28520
20130601|2013-04-08 12:00,8,1546.75,1548.75,1546.75,1548.25,43527
20130601|2013-04-08 12:30,8,1548,1552,1547.75,1551.75,75581
20130601|2013-04-08 13:00,8,1551.75,1553.75,1551.25,1552.5,67383
20130601|2013-04-08 13:30,8,1552.75,1553.75,1552,1552.5,43510
20130601|2013-04-08 14:00,8,1552.5,1554.25,1552.25,1554.25,46516
20130601|2013-04-08 14:30,8,1554.25,1558.25,1553.25,1557.75,147335
20130601|2013-04-08 15:00,8,1557.75,1560.5,1557.5,1559,97021
20130601|2013-04-08 15:30,8,1559.25,1562.75,1559,1562.75,20525
20130601|2013-04-08 16:00,8,1562.5,1562.75,1560.75,1561,6590
20130601|2013-04-08 17:00,9,1560.75,1561.25,1559.5,1559.75,5630
20130601|2013-04-08 17:30,9,1559.75,1560.5,1559.75,1560.25,1881
20130601|2013-04-08 18:00,9,1560,1560.5,1560,1560.5,617
20130601|2013-04-08 18:30,9,1560.5,1560.5,1559.75,1560,1488
20130601|2013-04-08 19:00,9,1560,1560.75,1559.75,1560.5,2782
20130601|2013-04-08 19:30,9,1560.75,1561.5,1560.5,1560.75,3899
20130601|2013-04-08 20:00,9,1560.75,1561.25,1560.25,1561,3122
20130601|2013-04-08 20:30,9,1561,1561.75,1560.75,1561.5,3359
20130601|2013-04-08 21:00,9,1561.5,1563.75,1561.5,1563.25,5041
20130601|2013-04-08 21:30,9,1563,1563.25,1561.75,1562.25,2334
20130601|2013-04-08 22:00,9,1562.25,1562.25,1561.5,1561.75,1326
20130601|2013-04-08 22:30,9,1562,1562.5,1561.25,1561.25,1082
20130601|2013-04-08 23:00,9,1561.25,1561.75,1560.75,1561.5,1731
20130601|2013-04-08 23:30,9,1561.5,1561.75,1560.5,1560.5,866
20130601|2013-04-09 00:00,9,1560.5,1561.5,1560.5,1561.25,1763
20130601|2013-04-09 00:30,9,1561.25,1561.5,1560,1560.5,2656
20130601|2013-04-09 01:00,9,1560.25,1560.5,1559,1559.5,7208
20130601|2013-04-09 01:30,9,1559.5,1559.75,1559,1559.5,3897
20130601|2013-04-09 02:00,9,1559.75,1560.5,1559.25,1560,15419
20130601|2013-04-09 02:30,9,1559.75,1561,1559.75,1560.25,12587
20130601|2013-04-09 03:00,9,1560,1562.75,1560,1562.75,15758
20130601|2013-04-09 03:30,9,1562.75,1563,1560.25,1560.75,13228
20130601|2013-04-09 04:00,9,1560.75,1562,1559.5,1562,10546
20130601|2013-04-09 04:30,9,1561.75,1562,1559.5,1560.5,11003
20130601|2013-04-09 05:00,9,1560.75,1561.5,1560.5,1561.5,5989
20130601|2013-04-09 05:30,9,1561.25,1561.5,1559.75,1560.5,6411
20130601|2013-04-09 06:00,9,1560.5,1562.25,1560.5,1561.5,9412
20130601|2013-04-09 06:30,9,1561.25,1562.5,1561,1561.5,7251
20130601|2013-04-09 07:00,9,1561.25,1562.25,1561,1561.5,11745
20130601|2013-04-09 07:30,9,1561.25,1563.25,1561.25,1562.25,23258
20130601|2013-04-09 08:00,9,1562.25,1563,1560.75,1560.75,29378
20130601|2013-04-09 08:30,9,1561,1562,1555.5,1556.25,192376
20130601|2013-04-09 09:00,9,1556.25,1561,1556,1561,131266
20130601|2013-04-09 09:30,9,1561,1561.25,1556.75,1558.25,122170
20130601|2013-04-09 10:00,9,1558.25,1559,1556,1558.25,85573
20130601|2013-04-09 10:30,9,1558.25,1560.75,1557.75,1560.75,61056
20130601|2013-04-09 11:00,9,1560.75,1561.5,1559.5,1561.5,34280
20130601|2013-04-09 11:30,9,1561.5,1563.5,1561.25,1562,64256
20130601|2013-04-09 12:00,9,1562.25,1567,1562,1566.25,101283
20130601|2013-04-09 12:30,9,1566,1567.75,1565.75,1566,90384
20130601|2013-04-09 13:00,9,1566,1567.75,1565.5,1567,69759
20130601|2013-04-09 13:30,9,1567,1569,1567,1568.25,94950
20130601|2013-04-09 14:00,9,1568.25,1569,1566,1566.5,72472
20130601|2013-04-09 14:30,9,1566.25,1566.75,1562.75,1563.25,155478
20130601|2013-04-09 15:00,9,1563.25,1564.5,1562.75,1563.25,64712
20130601|2013-04-09 15:30,9,1563.25,1564.25,1563.25,1563.75,7649
20130601|2013-04-09 16:00,9,1563.5,1564,1563.5,1563.5,1644
20130601|2013-04-09 17:00,10,1563.75,1563.75,1562.25,1563,3191
20130601|2013-04-09 17:30,10,1563,1563.25,1562.5,1562.75,986
20130601|2013-04-09 18:00,10,1562.75,1563.25,1562.75,1563.25,320
20130601|2013-04-09 18:30,10,1563.25,1563.25,1562,1562,1364
20130601|2013-04-09 19:00,10,1562,1562.5,1561.5,1562,3575
20130601|2013-04-09 19:30,10,1561.75,1562.25,1561.5,1561.5,1779
20130601|2013-04-09 20:00,10,1561.75,1561.75,1561,1561.25,3982
20130601|2013-04-09 20:30,10,1561.5,1562.5,1561.25,1562,4071
20130601|2013-04-09 21:00,10,1562,1563,1562,1562.25,3018
20130601|2013-04-09 21:30,10,1562.5,1562.75,1562.25,1562.5,1001
20130601|2013-04-09 22:00,10,1562.5,1562.5,1562.25,1562.5,602
20130601|2013-04-09 22:30,10,1562.25,1562.75,1562,1562.25,1133
20130601|2013-04-09 23:00,10,1562.5,1562.5,1562,1562.25,1390
20130601|2013-04-09 23:30,10,1562.5,1562.5,1562,1562.25,1826
20130601|2013-04-10 00:00,10,1562.25,1562.5,1562,1562.5,1441
20130601|2013-04-10 00:30,10,1562.5,1563.25,1562.25,1563,2599
20130601|2013-04-10 01:00,10,1563.25,1564,1563,1563.5,4887
20130601|2013-04-10 01:30,10,1563.75,1564.5,1563.5,1564,3487
20130601|2013-04-10 02:00,10,1564,1566.75,1563.75,1566.5,16765
20130601|2013-04-10 02:30,10,1566.5,1567,1565.75,1566.25,14514
20130601|2013-04-10 03:00,10,1566.25,1567,1566.25,1566.75,9347
20130601|2013-04-10 03:30,10,1567,1567,1565.5,1566.5,10726
20130601|2013-04-10 04:00,10,1566.5,1567.5,1566.25,1567.5,10397
20130601|2013-04-10 04:30,10,1567.5,1568,1566.75,1567.75,10097
20130601|2013-04-10 05:00,10,1567.5,1568.5,1567.5,1568.5,10356
20130601|2013-04-10 05:30,10,1568.5,1569,1567.75,1568,9631
20130601|2013-04-10 06:00,10,1568.25,1568.5,1567.25,1567.5,10613
20130601|2013-04-10 06:30,10,1567.5,1568.5,1567.25,1567.75,11372
20130601|2013-04-10 07:00,10,1567.75,1567.75,1565.5,1566.5,25078
20130601|2013-04-10 07:30,10,1566.5,1568.75,1564,1566.25,58646
20130601|2013-04-10 08:00,10,1566.25,1568.5,1565.25,1567.25,62370
20130601|2013-04-10 08:30,10,1567.5,1572.5,1567,1572,260329
20130601|2013-04-10 09:00,10,1572.25,1575.25,1572,1574.75,219726
20130601|2013-04-10 09:30,10,1575,1579.5,1574,1579.25,197491
20130601|2013-04-10 10:00,10,1579.25,1581.25,1578,1579.75,172321
20130601|2013-04-10 10:30,10,1580,1582,1579.25,1580.5,107484
20130601|2013-04-10 11:00,10,1580.75,1581.75,1579.5,1580.75,59084
20130601|2013-04-10 11:30,10,1580.75,1584,1580.75,1583.5,100765
20130601|2013-04-10 12:00,10,1583.25,1584,1582,1583.75,47817
20130601|2013-04-10 12:30,10,1583.75,1584.25,1582,1582.75,60282
20130601|2013-04-10 13:00,10,1582.75,1584.25,1581.75,1582.25,63888
20130601|2013-04-10 13:30,10,1582,1583,1581,1582.5,49824
20130601|2013-04-10 14:00,10,1582.5,1583,1580.25,1582.25,79667
20130601|2013-04-10 14:30,10,1582.5,1584.5,1581,1582.5,151286
20130601|2013-04-10 15:00,10,1582.75,1583.5,1582.25,1583.25,80761
20130601|2013-04-10 15:30,10,1583,1584.25,1582.5,1584,9908
20130601|2013-04-10 16:00,10,1583.75,1584.25,1583.5,1584,1698
20130601|2013-04-10 17:00,11,1583.5,1583.75,1582.25,1582.75,4078
20130601|2013-04-10 17:30,11,1582.75,1583,1582.25,1582.5,1260
20130601|2013-04-10 18:00,11,1582.5,1583,1582.25,1582.75,992
20130601|2013-04-10 18:30,11,1582.5,1582.75,1581.75,1582,1682
20130601|2013-04-10 19:00,11,1582,1582.25,1581.5,1582,1921
20130601|2013-04-10 19:30,11,1582,1582.75,1581.75,1581.75,2399
20130601|2013-04-10 20:00,11,1581.75,1582.5,1581.5,1582,2372
20130601|2013-04-10 20:30,11,1582,1582.25,1581,1581.25,4347
20130601|2013-04-10 21:00,11,1581.25,1581.5,1581,1581.25,2180
20130601|2013-04-10 21:30,11,1581.25,1581.5,1580.75,1581,1541
20130601|2013-04-10 22:00,11,1581,1581.75,1580.75,1581.5,1292
20130601|2013-04-10 22:30,11,1581.5,1581.75,1581.25,1581.5,926
20130601|2013-04-10 23:00,11,1581.75,1582.25,1581,1582.25,1810
20130601|2013-04-10 23:30,11,1582.25,1582.25,1582,1582.25,716
20130601|2013-04-11 00:00,11,1582.5,1582.75,1582,1582.25,1968
20130601|2013-04-11 00:30,11,1582.25,1583,1582.25,1583,1657
20130601|2013-04-11 01:00,11,1582.75,1583.25,1582.5,1583,3960
20130601|2013-04-11 01:30,11,1583,1583.25,1581.75,1582.5,4833
20130601|2013-04-11 02:00,11,1582.5,1583,1581.75,1582.5,13728
20130601|2013-04-11 02:30,11,1582.5,1583.25,1581.75,1582,11704
20130601|2013-04-11 03:00,11,1582.25,1584,1582,1583.25,11958
20130601|2013-04-11 03:30,11,1583.25,1585.5,1583,1585.25,17928
20130601|2013-04-11 04:00,11,1585,1585.75,1584.5,1585,9892
20130601|2013-04-11 04:30,11,1584.75,1585,1583.75,1583.75,7837
20130601|2013-04-11 05:00,11,1583.75,1584.5,1583,1583.5,9018
20130601|2013-04-11 05:30,11,1583.75,1584,1583,1583.5,5383
20130601|2013-04-11 06:00,11,1583.5,1584.5,1583.25,1583.5,6098
20130601|2013-04-11 06:30,11,1583.5,1583.75,1582.75,1582.75,9977
20130601|2013-04-11 07:00,11,1583,1583,1582,1582.75,16536
20130601|2013-04-11 07:30,11,1582.5,1584.75,1582.5,1583.75,38812
20130601|2013-04-11 08:00,11,1583.75,1584,1582.25,1582.75,21470
20130601|2013-04-11 08:30,11,1583,1585.5,1581,1583.75,176467
20130601|2013-04-11 09:00,11,1584,1587.75,1583.75,1587.25,156969
20130601|2013-04-11 09:30,11,1587.5,1590.75,1585.5,1590.5,151900
20130601|2013-04-11 10:00,11,1590.5,1593,1589.75,1591.75,153483
20130601|2013-04-11 10:30,11,1591.75,1592,1588.25,1589.75,121601
20130601|2013-04-11 11:00,11,1589.75,1589.75,1587.5,1588,69165
20130601|2013-04-11 11:30,11,1588,1590.75,1588,1590.75,57109
20130601|2013-04-11 12:00,11,1590.75,1592.25,1590.25,1590.25,65085
20130601|2013-04-11 12:30,11,1590.5,1592.25,1588.25,1588.5,58526
20130601|2013-04-11 13:00,11,1588.25,1589,1586.5,1588.25,72135
20130601|2013-04-11 13:30,11,1588,1590.5,1588,1590.25,62639
20130601|2013-04-11 14:00,11,1590.25,1591.25,1587.5,1588.5,60231
20130601|2013-04-11 14:30,11,1588.75,1590.25,1586,1587.75,148488
20130601|2013-04-11 15:00,11,1587.75,1588.5,1587.25,1588,67340
20130601|2013-04-11 15:30,11,1587.75,1588.75,1587.5,1588,5830
20130601|2013-04-11 16:00,11,1588.25,1588.75,1588,1588.5,1842
20130601|2013-04-11 17:00,12,1588.25,1588.5,1587.5,1588.25,2375
20130601|2013-04-11 17:30,12,1588.25,1589.5,1588,1589,1409
20130601|2013-04-11 18:00,12,1589,1589.75,1588.25,1588.25,2052
20130601|2013-04-11 18:30,12,1588.5,1588.5,1587.75,1588,1524
20130601|2013-04-11 19:00,12,1587.75,1588.25,1586.5,1587.5,4537
20130601|2013-04-11 19:30,12,1587.5,1588.25,1587.25,1587.75,1947
20130601|2013-04-11 20:00,12,1587.75,1588.25,1587.5,1587.75,2090
20130601|2013-04-11 20:30,12,1587.5,1587.75,1586.25,1586.75,4004
20130601|2013-04-11 21:00,12,1587,1587,1585,1585.25,4487
20130601|2013-04-11 21:30,12,1585.25,1585.75,1583.5,1584,8087
20130601|2013-04-11 22:00,12,1584.25,1585.75,1583.75,1585,2558
20130601|2013-04-11 22:30,12,1585,1585.25,1584.25,1585,1405
20130601|2013-04-11 23:00,12,1585,1585.5,1584.75,1585.5,707
20130601|2013-04-11 23:30,12,1585.25,1585.75,1585,1585.25,1018
20130601|2013-04-12 00:00,12,1585.25,1586.25,1585.25,1586.25,1932
20130601|2013-04-12 00:30,12,1586,1586,1584.75,1585.25,1967
20130601|2013-04-12 01:00,12,1585.25,1585.75,1584.75,1585.25,5869
20130601|2013-04-12 01:30,12,1585.25,1586.5,1585,1586.25,3646
20130601|2013-04-12 02:00,12,1586.5,1586.75,1584,1584.5,17082
20130601|2013-04-12 02:30,12,1584.5,1586,1584,1584.5,9725
20130601|2013-04-12 03:00,12,1584.5,1585.75,1583.5,1584.5,13260
20130601|2013-04-12 03:30,12,1584.75,1585.75,1584.5,1585.25,6305
20130601|2013-04-12 04:00,12,1585.25,1585.25,1582.25,1583.75,22722
20130601|2013-04-12 04:30,12,1583.75,1584.25,1582.25,1583.5,16031
20130601|2013-04-12 05:00,12,1583.25,1584.25,1583.25,1583.5,7373
20130601|2013-04-12 05:30,12,1583.75,1584.75,1583.5,1584.5,9020
20130601|2013-04-12 06:00,12,1584.5,1584.75,1583.25,1583.75,11323
20130601|2013-04-12 06:30,12,1584,1584,1582.25,1582.5,10411
20130601|2013-04-12 07:00,12,1582.75,1583.5,1581.5,1582,21875
20130601|2013-04-12 07:30,12,1582,1582.75,1579,1582.25,87411
20130601|2013-04-12 08:00,12,1582.25,1583,1580,1582.5,37289
20130601|2013-04-12 08:30,12,1582.75,1586.25,1581.5,1582.25,237244
20130601|2013-04-12 09:00,12,1582,1584.25,1580.5,1582.75,168464
20130601|2013-04-12 09:30,12,1582.5,1582.75,1575.5,1577.25,216291
20130601|2013-04-12 10:00,12,1577.25,1579.25,1575,1578.5,146030
20130601|2013-04-12 10:30,12,1578.75,1580.75,1577,1580.5,85225
20130601|2013-04-12 11:00,12,1580.5,1580.75,1578.5,1578.5,48088
20130601|2013-04-12 11:30,12,1578.75,1581.75,1578.5,1581.25,59775
20130601|2013-04-12 12:00,12,1581.5,1583.75,1580.5,1581.25,78115
20130601|2013-04-12 12:30,12,1581,1582.5,1580.25,1581.25,41830
20130601|2013-04-12 13:00,12,1581.25,1581.75,1579.75,1580,38385
20130601|2013-04-12 13:30,12,1579.75,1581.25,1579.25,1580.5,44796
20130601|2013-04-12 14:00,12,1580.5,1583,1580.25,1582,49745
20130601|2013-04-12 14:30,12,1581.75,1584,1581.5,1583.75,138952
20130601|2013-04-12 15:00,12,1583.75,1584,1581.5,1582,69484
20130601|2013-04-12 15:30,12,1582,1582.75,1582,1582.75,6358
20130601|2013-04-12 16:00,12,1582.75,1583,1581.75,1582,2009
20130601|2013-04-14 17:00,15,1582.25,1583,1580.25,1580.5,5598
20130601|2013-04-14 17:30,15,1580.5,1581,1579.75,1579.75,2494
20130601|2013-04-14 18:00,15,1580,1580.5,1578.75,1580.5,3492
20130601|2013-04-14 18:30,15,1580.5,1581,1580.25,1580.5,1334
20130601|2013-04-14 19:00,15,1580.5,1581,1580.25,1581,2878
20130601|2013-04-14 19:30,15,1581,1582,1580.75,1581.5,3595
20130601|2013-04-14 20:00,15,1581.5,1582.25,1581,1582,5572
20130601|2013-04-14 20:30,15,1581.75,1583,1581.25,1582,6920
20130601|2013-04-14 21:00,15,1581.75,1581.75,1576.75,1579.75,17840
20130601|2013-04-14 21:30,15,1579.5,1579.75,1576,1577.5,8949
20130601|2013-04-14 22:00,15,1577.5,1578.5,1576.25,1576.75,3059
20130601|2013-04-14 22:30,15,1576.75,1577,1575.25,1575.75,6590
20130601|2013-04-14 23:00,15,1575.75,1577.25,1573.5,1575,6057
20130601|2013-04-14 23:30,15,1574.75,1576.25,1574.5,1576,1842
20130601|2013-04-15 00:00,15,1576.25,1576.75,1575.75,1576.5,1745
20130601|2013-04-15 00:30,15,1576.5,1577.5,1576,1576.25,2866
20130601|2013-04-15 01:00,15,1576.25,1577.5,1574.25,1577,7735
20130601|2013-04-15 01:30,15,1577,1577.75,1576.75,1577,2409
20130601|2013-04-15 02:00,15,1577,1578.25,1576,1577,17079
20130601|2013-04-15 02:30,15,1577.25,1579,1576,1576.25,10043
20130601|2013-04-15 03:00,15,1576.5,1576.5,1571.75,1573.75,38597
20130601|2013-04-15 03:30,15,1573.75,1575,1573.25,1574.25,10128
20130601|2013-04-15 04:00,15,1574.5,1576.5,1574.25,1575.75,10368
20130601|2013-04-15 04:30,15,1575.75,1575.75,1572,1573.25,16722
20130601|2013-04-15 05:00,15,1573,1573.75,1571.75,1573,16293
20130601|2013-04-15 05:30,15,1573.25,1575,1572.75,1573,11326
20130601|2013-04-15 06:00,15,1573.25,1574.5,1572.25,1574.25,11233
20130601|2013-04-15 06:30,15,1574.25,1575.25,1574,1575.25,10543
20130601|2013-04-15 07:00,15,1575.25,1577.75,1575,1576.75,24583
20130601|2013-04-15 07:30,15,1576.75,1577.25,1574.75,1576,30278
20130601|2013-04-15 08:00,15,1575.75,1577.25,1574,1575.75,43909
20130601|2013-04-15 08:30,15,1575.75,1577,1571.75,1575.5,192859
20130601|2013-04-15 09:00,15,1575.5,1575.5,1570.25,1573.25,207839
20130601|2013-04-15 09:30,15,1573.25,1576,1571.75,1575,164348
20130601|2013-04-15 10:00,15,1575,1575,1571,1572.25,112667
20130601|2013-04-15 10:30,15,1572,1574.75,1566.5,1567.75,150803
20130601|2013-04-15 11:00,15,1567.5,1568.5,1565.25,1566.75,115563
20130601|2013-04-15 11:30,15,1566.5,1566.75,1558.75,1561.75,180773
20130601|2013-04-15 12:00,15,1561.5,1563.25,1560.25,1562.5,89340
20130601|2013-04-15 12:30,15,1562.25,1562.75,1560.25,1560.5,60673
20130601|2013-04-15 13:00,15,1560.75,1560.75,1556,1557.75,154430
20130601|2013-04-15 13:30,15,1557.5,1563.25,1555,1555.75,163772
20130601|2013-04-15 14:00,15,1555.75,1558.5,1552,1554,300466
20130601|2013-04-15 14:30,15,1554.25,1554.75,1546.5,1546.75,315485
20130601|2013-04-15 15:00,15,1546.75,1550,1542.5,1543.25,138304
20130601|2013-04-15 15:30,15,1542.75,1545.25,1538.75,1542,46962
20130601|2013-04-15 16:00,15,1542.25,1543.25,1541,1542.75,6808
20130601|2013-04-15 17:00,16,1542.5,1546.5,1542.25,1546,15030
20130601|2013-04-15 17:30,16,1546,1546.5,1545,1546.25,5216
20130601|2013-04-15 18:00,16,1546.25,1547.75,1546.25,1547.5,5473
20130601|2013-04-15 18:30,16,1547.5,1548.5,1547.25,1548,5739
20130601|2013-04-15 19:00,16,1547.75,1548.75,1546,1548.25,8190
20130601|2013-04-15 19:30,16,1548,1549.75,1547.5,1547.75,6956
20130601|2013-04-15 20:00,16,1547.75,1550.75,1547.75,1549.75,8829
20130601|2013-04-15 20:30,16,1549.75,1550.25,1548.5,1549,4760
20130601|2013-04-15 21:00,16,1549,1549.75,1548.25,1549.5,3196
20130601|2013-04-15 21:30,16,1549.25,1549.75,1548.25,1549.25,2793
20130601|2013-04-15 22:00,16,1549.5,1550.25,1548.5,1550.25,2058
20130601|2013-04-15 22:30,16,1550,1552.5,1550,1551.5,8175
20130601|2013-04-15 23:00,16,1551.5,1552,1550.5,1550.5,4569
20130601|2013-04-15 23:30,16,1550.5,1552,1550,1551.75,4021
20130601|2013-04-16 00:00,16,1551.75,1552.25,1550.75,1551.75,3409
20130601|2013-04-16 00:30,16,1552,1552.25,1551.25,1552,3297
20130601|2013-04-16 01:00,16,1552,1554.25,1551.75,1553.5,14244
20130601|2013-04-16 01:30,16,1553.5,1554.25,1551.5,1552,8844
20130601|2013-04-16 02:00,16,1552,1555,1552,1554.25,22846
20130601|2013-04-16 02:30,16,1554,1554,1550.5,1551.25,23843
20130601|2013-04-16 03:00,16,1551.5,1551.5,1548.75,1549.25,22747
20130601|2013-04-16 03:30,16,1549.25,1549.75,1547.5,1548,12358
20130601|2013-04-16 04:00,16,1547.75,1551.75,1547.75,1551,19842
20130601|2013-04-16 04:30,16,1551,1553.75,1550.75,1552.5,16480
20130601|2013-04-16 05:00,16,1552.25,1553,1551,1551.25,9135
20130601|2013-04-16 05:30,16,1551.25,1552.75,1549.75,1550.75,14686
20130601|2013-04-16 06:00,16,1550.75,1552.25,1550.5,1551.75,9221
20130601|2013-04-16 06:30,16,1551.75,1556.5,1551.75,1555.25,34271
20130601|2013-04-16 07:00,16,1555.25,1558,1555,1557,55891
20130601|2013-04-16 07:30,16,1556.75,1559.75,1556.25,1558.5,59787
20130601|2013-04-16 08:00,16,1558.5,1558.75,1555.25,1558.75,43763
20130601|2013-04-16 08:30,16,1558.5,1561.25,1557,1559.25,244640
20130601|2013-04-16 09:00,16,1559.25,1561.25,1556.5,1557.5,183056
20130601|2013-04-16 09:30,16,1557.75,1559.5,1554.5,1557.25,142519
20130601|2013-04-16 10:00,16,1557.25,1562.25,1556.25,1561.75,147824
20130601|2013-04-16 10:30,16,1561.5,1565.5,1560.75,1564,133750
20130601|2013-04-16 11:00,16,1564.25,1565.25,1563,1564,73957
20130601|2013-04-16 11:30,16,1564,1568,1563.75,1567.5,82750
20130601|2013-04-16 12:00,16,1567.25,1568,1566.25,1567,45640
20130601|2013-04-16 12:30,16,1567.25,1568.5,1565.5,1565.75,55306
20130601|2013-04-16 13:00,16,1565.75,1567,1563.5,1565,63186
20130601|2013-04-16 13:30,16,1564.75,1566,1562.5,1562.75,87046
20130601|2013-04-16 14:00,16,1562.75,1567,1562.5,1566.5,81806
20130601|2013-04-16 14:30,16,1566.5,1570.75,1566.5,1569.75,264362
20130601|2013-04-16 15:00,16,1569.75,1570,1568,1568.5,89062
20130601|2013-04-16 15:30,16,1568.25,1569.5,1568,1569,8368
20130601|2013-04-16 16:00,16,1569,1570,1569,1569.75,3180
20130601|2013-04-16 17:00,17,1569.25,1569.5,1567.5,1567.5,6422
20130601|2013-04-16 17:30,17,1567.5,1568,1564.75,1565.75,8976
20130601|2013-04-16 18:00,17,1565.75,1567.75,1565.5,1567,2778
20130601|2013-04-16 18:30,17,1567,1567,1565.5,1566.25,1624
20130601|2013-04-16 19:00,17,1566.25,1567.5,1565.75,1566.5,3716
20130601|2013-04-16 19:30,17,1566.5,1567.25,1565.5,1566,2634
20130601|2013-04-16 20:00,17,1566.25,1566.5,1565.25,1565.75,2028
20130601|2013-04-16 20:30,17,1565.5,1566.75,1565.5,1566,1235
20130601|2013-04-16 21:00,17,1566,1567,1566,1566.5,1520
20130601|2013-04-16 21:30,17,1566.25,1566.5,1565.5,1565.75,1389
20130601|2013-04-16 22:00,17,1565.5,1566,1565.25,1565.25,1200
20130601|2013-04-16 22:30,17,1565.25,1565.75,1563.5,1564,5049
20130601|2013-04-16 23:00,17,1564,1564.5,1563.5,1564.5,1959
20130601|2013-04-16 23:30,17,1564.5,1566,1564.25,1565.75,2909
20130601|2013-04-17 00:00,17,1566,1566.25,1565.5,1565.75,2093
20130601|2013-04-17 00:30,17,1565.5,1566.25,1565,1565.75,2430
20130601|2013-04-17 01:00,17,1565.5,1566.25,1565,1566.25,4812
20130601|2013-04-17 01:30,17,1566,1568,1565.75,1567,6759
20130601|2013-04-17 02:00,17,1567.25,1567.75,1565,1566,15014
20130601|2013-04-17 02:30,17,1566.25,1566.25,1557.75,1562,64953
20130601|2013-04-17 03:00,17,1561.75,1562.25,1558.75,1561.25,31043
20130601|2013-04-17 03:30,17,1561.25,1562.75,1560.25,1561.75,14664
20130601|2013-04-17 04:00,17,1561.75,1562.25,1560.75,1561.25,7843
20130601|2013-04-17 04:30,17,1561.25,1562,1559.75,1561.25,9502
20130601|2013-04-17 05:00,17,1561.5,1561.5,1558.5,1560.5,12195
20130601|2013-04-17 05:30,17,1560.25,1560.75,1555.75,1556.75,22256
20130601|2013-04-17 06:00,17,1556.75,1558.5,1555.75,1557,28102
20130601|2013-04-17 06:30,17,1556.75,1558.25,1555.25,1557.5,23522
20130601|2013-04-17 07:00,17,1557.75,1560.25,1556.5,1560.25,25698
20130601|2013-04-17 07:30,17,1560.25,1560.75,1556.5,1556.75,36054
20130601|2013-04-17 08:00,17,1556.75,1559.5,1556.25,1558.5,37655
20130601|2013-04-17 08:30,17,1558.5,1558.75,1552,1555,307185
20130601|2013-04-17 09:00,17,1555,1556.25,1549,1552,262471
20130601|2013-04-17 09:30,17,1552,1552,1542.5,1542.75,280508
20130601|2013-04-17 10:00,17,1542.75,1547,1540.25,1545.25,288852
20130601|2013-04-17 10:30,17,1545.25,1547,1543.25,1544.5,123062
20130601|2013-04-17 11:00,17,1544.5,1546,1538.5,1539,152422
20130601|2013-04-17 11:30,17,1538.75,1543.25,1538,1543.25,151565
20130601|2013-04-17 12:00,17,1543,1545.5,1541.5,1544,123295
20130601|2013-04-17 12:30,17,1544,1549.25,1543.75,1546.25,124557
20130601|2013-04-17 13:00,17,1546.5,1549.25,1545,1548.25,100933
20130601|2013-04-17 13:30,17,1548.25,1549,1542.5,1546,112383
20130601|2013-04-17 14:00,17,1546,1550.25,1545,1548,126072
20130601|2013-04-17 14:30,17,1548,1549.75,1544.5,1545.75,190393
20130601|2013-04-17 15:00,17,1545.75,1548,1545,1546,112034
20130601|2013-04-17 15:30,17,1546,1546,1544.75,1546,9910
20130601|2013-04-17 16:00,17,1546,1546.25,1544.5,1544.75,4008
20130601|2013-04-17 17:00,18,1544.5,1546.5,1544.25,1546.5,5334
20130601|2013-04-17 17:30,18,1546.5,1546.5,1545.25,1546.5,2507
20130601|2013-04-17 18:00,18,1546.5,1547,1546.25,1546.5,995
20130601|2013-04-17 18:30,18,1546.5,1548.25,1546.25,1548,3398
20130601|2013-04-17 19:00,18,1547.75,1548,1545.5,1547.5,5827
20130601|2013-04-17 19:30,18,1547.5,1547.5,1545.25,1545.5,2852
20130601|2013-04-17 20:00,18,1545.25,1545.75,1542,1544.5,9909
20130601|2013-04-17 20:30,18,1544.5,1546,1543,1545.25,5240
20130601|2013-04-17 21:00,18,1545.5,1548,1545.5,1547.5,4645
20130601|2013-04-17 21:30,18,1547.5,1548.5,1547.25,1547.5,3110
20130601|2013-04-17 22:00,18,1547.5,1547.75,1546,1546.5,2730
20130601|2013-04-17 22:30,18,1546.5,1548,1546,1547.5,2577
20130601|2013-04-17 23:00,18,1547.25,1547.5,1546,1546.5,2218
20130601|2013-04-17 23:30,18,1546.75,1547.25,1546.25,1547.25,1549
20130601|2013-04-18 00:00,18,1547.25,1547.25,1545.75,1545.75,3308
20130601|2013-04-18 00:30,18,1545.75,1547.25,1545.5,1546.75,3250
20130601|2013-04-18 01:00,18,1546.75,1547,1545.5,1546.75,3945
20130601|2013-04-18 01:30,18,1546.75,1547.25,1546,1547,4571
20130601|2013-04-18 02:00,18,1547,1548,1544.5,1547.5,22293
20130601|2013-04-18 02:30,18,1547.25,1547.75,1546.25,1547.5,11132
20130601|2013-04-18 03:00,18,1547.5,1548.25,1546.75,1548,10412
20130601|2013-04-18 03:30,18,1547.75,1549.75,1547.5,1549.25,12962
20130601|2013-04-18 04:00,18,1549.5,1550.75,1548.75,1550.75,11969
20130601|2013-04-18 04:30,18,1550.75,1553,1550.25,1551,17962
20130601|2013-04-18 05:00,18,1551,1552,1550,1550.75,13533
20130601|2013-04-18 05:30,18,1550.75,1552,1549.5,1550.75,11665
20130601|2013-04-18 06:00,18,1550.5,1553.25,1550.5,1552.5,14753
20130601|2013-04-18 06:30,18,1552.5,1553.5,1550.5,1551.25,19135
20130601|2013-04-18 07:00,18,1551.25,1552.25,1550.5,1550.75,16875
20130601|2013-04-18 07:30,18,1550.5,1552.5,1550.25,1550.25,23545
20130601|2013-04-18 08:00,18,1550.25,1550.75,1548.25,1549.25,28975
20130601|2013-04-18 08:30,18,1549.25,1549.5,1540.25,1541.75,269273
20130601|2013-04-18 09:00,18,1541.75,1541.75,1535.5,1540.25,296120
20130601|2013-04-18 09:30,18,1540.25,1547.25,1540,1545.5,242021
20130601|2013-04-18 10:00,18,1545.25,1545.75,1541.25,1541.5,139325
20130601|2013-04-18 10:30,18,1541.5,1543.25,1537,1540,120719
20130601|2013-04-18 11:00,18,1540,1541.25,1537.75,1539.5,67209
20130601|2013-04-18 11:30,18,1539.5,1542.5,1538.25,1541.5,65432
20130601|2013-04-18 12:00,18,1541.75,1544,1540.5,1541.75,61651
20130601|2013-04-18 12:30,18,1542,1542,1538.25,1539.75,46669
20130601|2013-04-18 13:00,18,1539.75,1540,1533.75,1536.75,121512
20130601|2013-04-18 13:30,18,1537,1537.5,1530.75,1532.5,142653
20130601|2013-04-18 14:00,18,1532.5,1536.75,1532.25,1536,116494
20130601|2013-04-18 14:30,18,1536,1539.25,1535.75,1536.75,143176
20130601|2013-04-18 15:00,18,1537,1538.25,1533.25,1535,99098
20130601|2013-04-18 15:30,18,1534.25,1538,1533.25,1537.75,24295
20130601|2013-04-18 16:00,18,1537.5,1538,1537,1537.25,2854
20130601|2013-04-18 17:00,19,1537,1538.75,1535.25,1538.5,7333
20130601|2013-04-18 17:30,19,1538.5,1538.5,1536.5,1537.75,2946
20130601|2013-04-18 18:00,19,1537.75,1538.25,1537.25,1538.25,1560
20130601|2013-04-18 18:30,19,1538.25,1539,1537.75,1538.75,2611
20130601|2013-04-18 19:00,19,1538.75,1540,1537.5,1539.75,5496
20130601|2013-04-18 19:30,19,1540,1540,1538.5,1538.75,2713
20130601|2013-04-18 20:00,19,1538.75,1540,1538.5,1539.5,4443
20130601|2013-04-18 20:30,19,1539.75,1541.75,1539.5,1541.5,5277
20130601|2013-04-18 21:00,19,1541.5,1543,1540.75,1542.75,8236
20130601|2013-04-18 21:30,19,1543,1543,1541,1541,3473
20130601|2013-04-18 22:00,19,1541,1542,1540.75,1541,2643
20130601|2013-04-18 22:30,19,1541.25,1541.25,1540.25,1540.75,2566
20130601|2013-04-18 23:00,19,1540.75,1541,1540.25,1541,937
20130601|2013-04-18 23:30,19,1540.75,1541.25,1540.25,1540.5,1175
20130601|2013-04-19 00:00,19,1540.25,1541.25,1540.25,1541,2398
20130601|2013-04-19 00:30,19,1541,1542.5,1540.5,1541.75,4076
20130601|2013-04-19 01:00,19,1541.5,1543.75,1541.5,1542.75,11084
20130601|2013-04-19 01:30,19,1542.75,1543,1541.75,1542.75,5871
20130601|2013-04-19 02:00,19,1542.5,1542.75,1540.25,1541.75,18772
20130601|2013-04-19 02:30,19,1541.75,1543.25,1541.25,1543,13599
20130601|2013-04-19 03:00,19,1543,1543.25,1542.25,1542.75,12855
20130601|2013-04-19 03:30,19,1542.75,1544.75,1542.5,1544.5,14335
20130601|2013-04-19 04:00,19,1544.25,1544.5,1542.75,1543.5,10473
20130601|2013-04-19 04:30,19,1543.75,1545.5,1543.5,1544.25,12468
20130601|2013-04-19 05:00,19,1544,1545.75,1543.75,1544.5,12676
20130601|2013-04-19 05:30,19,1544.75,1545.5,1544,1544.5,9725
20130601|2013-04-19 06:00,19,1544.5,1544.75,1543.25,1543.25,16579
20130601|2013-04-19 06:30,19,1543.5,1544.5,1542,1543.5,12658
20130601|2013-04-19 07:00,19,1543.5,1544.25,1540.75,1542,32450
20130601|2013-04-19 07:30,19,1541.75,1542.5,1538.5,1540.5,43760
20130601|2013-04-19 08:00,19,1540.5,1541.5,1538.75,1540.25,54073
20130601|2013-04-19 08:30,19,1540,1542.75,1536.25,1539.75,238420
20130601|2013-04-19 09:00,19,1539.75,1544.75,1539.5,1541.5,194256
20130601|2013-04-19 09:30,19,1541.75,1544.5,1541,1543.75,124673
20130601|2013-04-19 10:00,19,1544,1549,1543,1547.25,173362
20130601|2013-04-19 10:30,19,1547.25,1550,1547,1548.25,77295
20130601|2013-04-19 11:00,19,1548.25,1549.25,1546.25,1546.75,82780
20130601|2013-04-19 11:30,19,1546.5,1547.5,1544.5,1545.5,52500
20130601|2013-04-19 12:00,19,1545.5,1547.75,1544,1547.75,50283
20130601|2013-04-19 12:30,19,1547.5,1547.5,1546,1546.25,36615
20130601|2013-04-19 13:00,19,1546.5,1549,1546,1548.25,50567
20130601|2013-04-19 13:30,19,1548.25,1549.25,1545.5,1546.5,61906
20130601|2013-04-19 14:00,19,1546.5,1549.25,1545.25,1548.75,63911
20130601|2013-04-19 14:30,19,1548.75,1550.75,1548.5,1549.25,145679
20130601|2013-04-19 15:00,19,1549.5,1550.25,1547,1547.25,91831
20130601|2013-04-19 15:30,19,1547.5,1548.5,1547.25,1548.25,6123
20130601|2013-04-19 16:00,19,1548.5,1548.75,1548,1548.5,2267
20130601|2013-04-21 17:00,22,1548.5,1552,1548.25,1550.25,6941
20130601|2013-04-21 17:30,22,1550,1551,1550,1550.5,1680
20130601|2013-04-21 18:00,22,1550.5,1551,1550.5,1551,1241
20130601|2013-04-21 18:30,22,1550.75,1551.5,1550,1550.75,3192
20130601|2013-04-21 19:00,22,1550.75,1551.25,1550.25,1550.5,1637
20130601|2013-04-21 19:30,22,1550.5,1552.75,1550.5,1552.5,5053
20130601|2013-04-21 20:00,22,1552.25,1554.5,1551.75,1554.25,6407
20130601|2013-04-21 20:30,22,1554.5,1557.5,1554,1554.5,10411
20130601|2013-04-21 21:00,22,1554.5,1555,1554,1554.5,1775
20130601|2013-04-21 21:30,22,1554.5,1555,1553.5,1554.5,2017
20130601|2013-04-21 22:00,22,1554.5,1555.5,1554,1555.25,1975
20130601|2013-04-21 22:30,22,1555.25,1556.75,1555.25,1556.5,2463
20130601|2013-04-21 23:00,22,1556.75,1557,1556.25,1556.5,1307
20130601|2013-04-21 23:30,22,1556.5,1556.5,1554.25,1554.5,1792
20130601|2013-04-22 00:00,22,1554.5,1555,1553.5,1554.5,2517
20130601|2013-04-22 00:30,22,1554.5,1555,1554,1554.25,2350
20130601|2013-04-22 01:00,22,1554.25,1555.75,1553.75,1554,4684
20130601|2013-04-22 01:30,22,1554,1556.25,1553.25,1556.25,6862
20130601|2013-04-22 02:00,22,1556,1557,1555.25,1555.25,11768
20130601|2013-04-22 02:30,22,1555.25,1556,1552.25,1552.5,19543
20130601|2013-04-22 03:00,22,1552.25,1553.75,1551.25,1553.5,14640
20130601|2013-04-22 03:30,22,1553.25,1556,1553.25,1555.5,11671
20130601|2013-04-22 04:00,22,1555.75,1556.75,1555,1556.25,6876
20130601|2013-04-22 04:30,22,1556.25,1556.75,1555.5,1556.5,4731
20130601|2013-04-22 05:00,22,1556.5,1557,1555.5,1555.75,8555
20130601|2013-04-22 05:30,22,1555.75,1557,1555.5,1556.25,8949
20130601|2013-04-22 06:00,22,1556.25,1556.75,1555.5,1555.5,9154
20130601|2013-04-22 06:30,22,1555.75,1555.75,1553.25,1553.75,20395
20130601|2013-04-22 07:00,22,1553.5,1555,1553.25,1554.75,10909
20130601|2013-04-22 07:30,22,1554.5,1555,1551.25,1552.25,24078
20130601|2013-04-22 08:00,22,1552,1554.25,1550.5,1553.25,30271
20130601|2013-04-22 08:30,22,1553.25,1555.25,1547.25,1550.75,212232
20130601|2013-04-22 09:00,22,1550.75,1550.75,1543.5,1545.5,211395
20130601|2013-04-22 09:30,22,1545.5,1548.25,1542.75,1547.75,151509
20130601|2013-04-22 10:00,22,1548,1548.5,1545.75,1546.75,82065
20130601|2013-04-22 10:30,22,1546.75,1551.75,1546.75,1550.75,85316
20130601|2013-04-22 11:00,22,1550.75,1553.5,1550.75,1552.75,64366
20130601|2013-04-22 11:30,22,1552.75,1555.5,1552.25,1553.25,53853
20130601|2013-04-22 12:00,22,1553.5,1553.75,1552.25,1553.25,31223
20130601|2013-04-22 12:30,22,1553.25,1555.25,1553,1553.25,41808
20130601|2013-04-22 13:00,22,1553.25,1559.25,1553.25,1558.5,91052
20130601|2013-04-22 13:30,22,1558.5,1561,1558.25,1558.5,68930
20130601|2013-04-22 14:00,22,1558.25,1559.5,1557.75,1558.5,49789
20130601|2013-04-22 14:30,22,1558.5,1559.75,1556.5,1557,89904
20130601|2013-04-22 15:00,22,1557.25,1557.75,1555.25,1556.25,61550
20130601|2013-04-22 15:30,22,1556.5,1558.25,1556.5,1557.75,6596
20130601|2013-04-22 16:00,22,1557.75,1558.25,1557.5,1557.75,1535
20130601|2013-04-22 17:00,23,1557.25,1557.5,1555.5,1556.25,4729
20130601|2013-04-22 17:30,23,1556.25,1556.25,1555.75,1556,1215
20130601|2013-04-22 18:00,23,1556,1556.25,1555.5,1556,649
20130601|2013-04-22 18:30,23,1556,1556,1555,1555.5,1562
20130601|2013-04-22 19:00,23,1555.25,1555.75,1553.25,1553.75,4489
20130601|2013-04-22 19:30,23,1553.5,1554.75,1553.5,1553.75,1851
20130601|2013-04-22 20:00,23,1554,1554.25,1553,1553.5,2439
20130601|2013-04-22 20:30,23,1553.25,1553.75,1552,1552.25,6903
20130601|2013-04-22 21:00,23,1552.5,1553.25,1551.5,1552.5,8073
20130601|2013-04-22 21:30,23,1552.25,1553,1551.75,1551.75,3312
20130601|2013-04-22 22:00,23,1552,1552.75,1551.5,1552,1507
20130601|2013-04-22 22:30,23,1552.25,1552.5,1551.75,1552.25,1979
20130601|2013-04-22 23:00,23,1552.25,1552.5,1551,1551.75,2759
20130601|2013-04-22 23:30,23,1551.75,1553.25,1551.5,1552.75,2341
20130601|2013-04-23 00:00,23,1553,1553.25,1552.5,1552.75,1566
20130601|2013-04-23 00:30,23,1552.75,1553,1552,1552.5,1464
20130601|2013-04-23 01:00,23,1552.5,1553.25,1552,1552.25,3887
20130601|2013-04-23 01:30,23,1552.25,1553,1550.25,1552.75,8452
20130601|2013-04-23 02:00,23,1552.75,1556.5,1551.75,1552.75,24243
20130601|2013-04-23 02:30,23,1552.75,1554.75,1550.5,1551.5,27268
20130601|2013-04-23 03:00,23,1551.5,1553.25,1550.75,1551,15447
20130601|2013-04-23 03:30,23,1551.25,1552.25,1548.75,1550.25,17255
20130601|2013-04-23 04:00,23,1550.25,1554.25,1550,1554.25,10706
20130601|2013-04-23 04:30,23,1554,1555.5,1553.75,1553.75,13110
20130601|2013-04-23 05:00,23,1553.75,1554.5,1553.25,1553.75,5816
20130601|2013-04-23 05:30,23,1553.5,1556.75,1553.5,1556.75,19086
20130601|2013-04-23 06:00,23,1556.75,1559.25,1556.5,1558.5,23666
20130601|2013-04-23 06:30,23,1558.5,1560.5,1558.25,1560.5,18140
20130601|2013-04-23 07:00,23,1560.5,1564.25,1560.25,1563.75,48956
20130601|2013-04-23 07:30,23,1563.75,1564,1560.25,1561.5,52746
20130601|2013-04-23 08:00,23,1561.25,1565.5,1560.75,1564.75,57689
20130601|2013-04-23 08:30,23,1564.75,1570.5,1564.25,1567.75,284249
20130601|2013-04-23 09:00,23,1568,1571.75,1567.25,1571,169868
20130601|2013-04-23 09:30,23,1571.25,1572.75,1570.5,1570.5,118996
20130601|2013-04-23 10:00,23,1570.5,1573.75,1570.5,1572.75,91572
20130601|2013-04-23 10:30,23,1573,1574.5,1572.5,1574,54618
20130601|2013-04-23 11:00,23,1574,1574.75,1572.75,1574.5,46688
20130601|2013-04-23 11:30,23,1574.5,1574.75,1572.25,1573.25,55229
20130601|2013-04-23 12:00,23,1573.25,1574,1557,1572,345091
20130601|2013-04-23 12:30,23,1571.75,1573.25,1570.75,1572.75,56298
20130601|2013-04-23 13:00,23,1572.5,1573,1569,1569.25,52934
20130601|2013-04-23 13:30,23,1569,1571.25,1567.75,1571.25,62644
20130601|2013-04-23 14:00,23,1571,1573.5,1570.75,1573,59230
20130601|2013-04-23 14:30,23,1573,1574.5,1571.75,1573.75,104283
20130601|2013-04-23 15:00,23,1573.75,1574.25,1572.25,1573.5,72060
20130601|2013-04-23 15:30,23,1573.25,1577,1571.75,1575.5,26200
20130601|2013-04-23 16:00,23,1575.25,1576,1574.5,1575.5,3663
20130601|2013-04-23 17:00,24,1573.5,1574.75,1573,1574,6854
20130601|2013-04-23 17:30,24,1574,1574,1572.75,1572.75,2095
20130601|2013-04-23 18:00,24,1573,1574,1572.75,1573.5,1131
20130601|2013-04-23 18:30,24,1573.75,1573.75,1571.5,1572,2986
20130601|2013-04-23 19:00,24,1571.75,1572.5,1571.5,1571.75,1891
20130601|2013-04-23 19:30,24,1571.75,1572.5,1571.5,1572,1783
20130601|2013-04-23 20:00,24,1572,1572.5,1571.75,1572,1691
20130601|2013-04-23 20:30,24,1572,1572.5,1571.5,1571.5,2967
20130601|2013-04-23 21:00,24,1571.75,1572.75,1571.5,1572,2529
20130601|2013-04-23 21:30,24,1572,1573,1572,1573,1507
20130601|2013-04-23 22:00,24,1572.75,1575.75,1572.5,1575.75,4341
20130601|2013-04-23 22:30,24,1575.75,1575.75,1574.5,1575.25,2258
20130601|2013-04-23 23:00,24,1575.25,1575.25,1574.5,1575.25,1488
20130601|2013-04-23 23:30,24,1575.25,1575.5,1575,1575.5,854
20130601|2013-04-24 00:00,24,1575.5,1575.75,1574.25,1574.25,1274
20130601|2013-04-24 00:30,24,1574.5,1577.75,1574.5,1577,7676
20130601|2013-04-24 01:00,24,1577,1577.25,1576,1576,6382
20130601|2013-04-24 01:30,24,1576,1576.5,1576,1576,2703
20130601|2013-04-24 02:00,24,1576.25,1578.5,1575.75,1578,14153
20130601|2013-04-24 02:30,24,1578,1579,1577.5,1578.75,12724
20130601|2013-04-24 03:00,24,1578.5,1579,1576.5,1576.5,17373
20130601|2013-04-24 03:30,24,1576.5,1578.25,1576,1576.75,15232
20130601|2013-04-24 04:00,24,1576.75,1577.75,1576.25,1576.75,8486
20130601|2013-04-24 04:30,24,1577,1578.25,1576.75,1578.25,8904
20130601|2013-04-24 05:00,24,1578,1578.5,1576.5,1576.75,7619
20130601|2013-04-24 05:30,24,1577,1577.5,1575.25,1575.75,12669
20130601|2013-04-24 06:00,24,1575.75,1576.75,1575.5,1576.5,11414
20130601|2013-04-24 06:30,24,1576.25,1577.25,1575.25,1575.75,12643
20130601|2013-04-24 07:00,24,1575.75,1575.75,1574.25,1575,20338
20130601|2013-04-24 07:30,24,1575,1575,1572,1572.75,56919
20130601|2013-04-24 08:00,24,1573,1575,1572.5,1573.75,36200
20130601|2013-04-24 08:30,24,1574,1577,1573,1575,192925
20130601|2013-04-24 09:00,24,1575.25,1576.75,1570.75,1573.25,163966
20130601|2013-04-24 09:30,24,1573,1576.5,1573,1575.25,124693
20130601|2013-04-24 10:00,24,1575.25,1576.25,1572.5,1574.75,97746
20130601|2013-04-24 10:30,24,1574.75,1576,1573.5,1575,48021
20130601|2013-04-24 11:00,24,1574.75,1575.75,1573.5,1574.25,37764
20130601|2013-04-24 11:30,24,1574,1575,1572,1573.5,45529
20130601|2013-04-24 12:00,24,1573.5,1575.75,1573.25,1575,39230
20130601|2013-04-24 12:30,24,1575,1576.25,1574.5,1575.25,31107
20130601|2013-04-24 13:00,24,1575,1577.25,1574.75,1576.75,45893
20130601|2013-04-24 13:30,24,1577,1578.5,1576.5,1578.5,51407
20130601|2013-04-24 14:00,24,1578.25,1578.5,1575.75,1576,46217
20130601|2013-04-24 14:30,24,1575.75,1576.5,1573,1574.25,106094
20130601|2013-04-24 15:00,24,1574.25,1575.75,1573.5,1573.75,56853
20130601|2013-04-24 15:30,24,1573.5,1574.5,1573,1574.25,5833
20130601|2013-04-24 16:00,24,1574.25,1574.25,1573.5,1573.75,1171
20130601|2013-04-24 17:00,25,1573,1573.5,1572,1573.25,2685
20130601|2013-04-24 17:30,25,1573,1573.25,1572.5,1573,584
20130601|2013-04-24 18:00,25,1573,1573.25,1572.75,1572.75,534
20130601|2013-04-24 18:30,25,1573,1573.5,1572.75,1573,659
20130601|2013-04-24 19:00,25,1572.75,1573.25,1571.75,1572.75,2486
20130601|2013-04-24 19:30,25,1572.75,1573,1570.75,1571.25,3870
20130601|2013-04-24 20:00,25,1571.25,1573.75,1571,1573.25,3181
20130601|2013-04-24 20:30,25,1573.25,1575,1573.25,1573.75,5294
20130601|2013-04-24 21:00,25,1574,1574.5,1573,1574.25,2153
20130601|2013-04-24 21:30,25,1574.5,1576,1574,1575.5,3744
20130601|2013-04-24 22:00,25,1575.75,1576.5,1575.25,1576.25,1841
20130601|2013-04-24 22:30,25,1576,1576.5,1574.75,1576.25,2581
20130601|2013-04-24 23:00,25,1576.25,1576.25,1575.25,1575.5,671
20130601|2013-04-24 23:30,25,1575.5,1576,1575.25,1575.5,577
20130601|2013-04-25 00:00,25,1575.75,1576,1575.25,1575.5,1752
20130601|2013-04-25 00:30,25,1575.75,1576,1574.5,1574.5,2067
20130601|2013-04-25 01:00,25,1574.75,1575,1574,1574.5,3641
20130601|2013-04-25 01:30,25,1574.5,1575.5,1573.75,1575.25,3039
20130601|2013-04-25 02:00,25,1575.25,1576.75,1574.75,1575.75,13521
20130601|2013-04-25 02:30,25,1576,1576,1574,1575.25,13565
20130601|2013-04-25 03:00,25,1575,1575.5,1574.5,1574.75,6801
20130601|2013-04-25 03:30,25,1574.75,1576.75,1574.5,1576.75,12856
20130601|2013-04-25 04:00,25,1576.75,1577.75,1576.25,1577.5,10265
20130601|2013-04-25 04:30,25,1577.5,1578.75,1577,1577.25,12304
20130601|2013-04-25 05:00,25,1577.25,1578.75,1577.25,1577.5,7814
20130601|2013-04-25 05:30,25,1577.5,1579,1577.25,1578.75,9385
20130601|2013-04-25 06:00,25,1578.5,1581,1578.25,1580.25,21898
20130601|2013-04-25 06:30,25,1580,1581,1579.75,1579.75,13780
20130601|2013-04-25 07:00,25,1579.75,1582,1579.75,1581.25,19118
20130601|2013-04-25 07:30,25,1581.25,1582.75,1580,1580.5,39886
20130601|2013-04-25 08:00,25,1580.75,1581,1578.75,1578.75,29749
20130601|2013-04-25 08:30,25,1578.75,1580.5,1576.5,1579.25,187442
20130601|2013-04-25 09:00,25,1579.5,1584.75,1579,1583.75,159777
20130601|2013-04-25 09:30,25,1583.75,1586,1583.25,1585,115956
20130601|2013-04-25 10:00,25,1585,1586,1584,1584,77060
20130601|2013-04-25 10:30,25,1584,1585.75,1583.25,1583.75,51879
20130601|2013-04-25 11:00,25,1583.75,1584.75,1583,1583.75,41393
20130601|2013-04-25 11:30,25,1583.75,1585.75,1583.5,1585.5,42268
20130601|2013-04-25 12:00,25,1585.5,1587.5,1584.5,1586.75,65864
20130601|2013-04-25 12:30,25,1587,1588,1586.25,1587.25,54811
20130601|2013-04-25 13:00,25,1587.5,1588.25,1586,1586,43440
20130601|2013-04-25 13:30,25,1586.25,1586.5,1581.75,1583,96764
20130601|2013-04-25 14:00,25,1582.75,1583,1578.25,1579.5,127991
20130601|2013-04-25 14:30,25,1579.5,1582.75,1578.75,1581,136181
20130601|2013-04-25 15:00,25,1581,1582.5,1580.75,1582,66123
20130601|2013-04-25 15:30,25,1582,1582.25,1581,1581,7090
20130601|2013-04-25 16:00,25,1581,1581.75,1580.75,1581.25,2417
20130601|2013-04-25 17:00,26,1581.5,1582,1580.75,1581.5,2900
20130601|2013-04-25 17:30,26,1581.25,1582.25,1581,1581.25,892
20130601|2013-04-25 18:00,26,1581,1581.25,1580.5,1580.5,652
20130601|2013-04-25 18:30,26,1580.5,1581,1579.5,1579.75,1653
20130601|2013-04-25 19:00,26,1579.5,1580,1579,1579.5,2973
20130601|2013-04-25 19:30,26,1579.5,1580.75,1579.25,1580.25,1577
20130601|2013-04-25 20:00,26,1580.25,1582.5,1580,1582.25,4079
20130601|2013-04-25 20:30,26,1582,1582.5,1581.75,1582.25,1299
20130601|2013-04-25 21:00,26,1582.25,1582.5,1577,1578.25,7078
20130601|2013-04-25 21:30,26,1578.5,1579.25,1577.75,1578.75,3236
20130601|2013-04-25 22:00,26,1579,1579,1577.5,1578.75,2066
20130601|2013-04-25 22:30,26,1578.5,1578.5,1577.25,1577.5,2917
20130601|2013-04-25 23:00,26,1577.75,1578.75,1577.25,1578.5,1516
20130601|2013-04-25 23:30,26,1578.25,1578.75,1577.75,1578.25,1378
20130601|2013-04-26 00:00,26,1578.25,1578.75,1577.5,1577.75,3203
20130601|2013-04-26 00:30,26,1578,1579,1577.75,1579,1330
20130601|2013-04-26 01:00,26,1579,1580.25,1578.25,1580,5608
20130601|2013-04-26 01:30,26,1580,1581.5,1579.75,1581,5558
20130601|2013-04-26 02:00,26,1581,1581.75,1577.5,1578,16291
20130601|2013-04-26 02:30,26,1578.25,1579.25,1577.5,1578.5,9184
20130601|2013-04-26 03:00,26,1578.5,1579.25,1578,1579,8169
20130601|2013-04-26 03:30,26,1578.75,1579.25,1576.5,1577.25,14095
20130601|2013-04-26 04:00,26,1577.25,1577.5,1576,1576.75,9416
20130601|2013-04-26 04:30,26,1576.75,1578,1576.5,1577.75,8677
20130601|2013-04-26 05:00,26,1577.5,1577.75,1576.5,1577,8860
20130601|2013-04-26 05:30,26,1577.25,1577.5,1575.25,1577.25,12146
20130601|2013-04-26 06:00,26,1577.25,1579,1576.5,1577.75,12927
20130601|2013-04-26 06:30,26,1577.5,1578.5,1577.25,1577.25,7337
20130601|2013-04-26 07:00,26,1577.25,1579,1576.75,1578,15394
20130601|2013-04-26 07:30,26,1577.75,1578,1574.5,1577.75,48854
20130601|2013-04-26 08:00,26,1577.5,1579.75,1577,1578.75,24268
20130601|2013-04-26 08:30,26,1578.75,1581.25,1576.25,1580.75,149280
20130601|2013-04-26 09:00,26,1580.75,1581.5,1574.75,1577.75,146078
20130601|2013-04-26 09:30,26,1577.5,1578.25,1574.5,1575.75,106635
20130601|2013-04-26 10:00,26,1576,1578,1575.25,1576.5,85851
20130601|2013-04-26 10:30,26,1576.75,1577.25,1573.5,1574,89560
20130601|2013-04-26 11:00,26,1574,1575.25,1572.5,1573.75,76221
20130601|2013-04-26 11:30,26,1573.75,1575.75,1573,1575.5,43355
20130601|2013-04-26 12:00,26,1575.5,1578.25,1574.75,1577.75,51840
20130601|2013-04-26 12:30,26,1577.75,1579,1576.75,1578,40600
20130601|2013-04-26 13:00,26,1577.75,1578.75,1576.75,1577.5,33730
20130601|2013-04-26 13:30,26,1577.5,1579.25,1576.75,1577.75,37385
20130601|2013-04-26 14:00,26,1578,1581.25,1577.75,1580.75,54731
20130601|2013-04-26 14:30,26,1581,1581.25,1577.5,1578,101011
20130601|2013-04-26 15:00,26,1578,1578.25,1576,1576.5,60063
20130601|2013-04-26 15:30,26,1576.5,1577.5,1576.25,1576.75,5356
20130601|2013-04-26 16:00,26,1576.75,1577.25,1576.5,1576.75,1706
20130601|2013-04-28 17:00,29,1576.25,1577,1575.5,1575.75,3383
20130601|2013-04-28 17:30,29,1575.75,1576.25,1575.5,1576.25,611
20130601|2013-04-28 18:00,29,1576.25,1576.25,1575,1575,695
20130601|2013-04-28 18:30,29,1575,1576,1574.75,1575.5,1513
20130601|2013-04-28 19:00,29,1575.5,1575.5,1573.75,1574.5,2781
20130601|2013-04-28 19:30,29,1574.5,1575.5,1574.25,1575.5,2815
20130601|2013-04-28 20:00,29,1575.5,1576.5,1575.25,1576,2081
20130601|2013-04-28 20:30,29,1576.25,1576.5,1575.5,1576,1266
20130601|2013-04-28 21:00,29,1576,1577.75,1576,1576.5,3012
20130601|2013-04-28 21:30,29,1576.75,1577,1575.5,1575.75,2183
20130601|2013-04-28 22:00,29,1575.5,1576,1575.25,1575.75,1059
20130601|2013-04-28 22:30,29,1575.75,1576,1575.5,1576,468
20130601|2013-04-28 23:00,29,1576,1576.25,1575.75,1576,309
20130601|2013-04-28 23:30,29,1576,1576,1575.5,1575.75,438
20130601|2013-04-29 00:00,29,1575.75,1576.25,1575.5,1575.5,671
20130601|2013-04-29 00:30,29,1575.75,1577,1575.25,1576.75,1301
20130601|2013-04-29 01:00,29,1576.75,1578.75,1576.5,1577.5,5518
20130601|2013-04-29 01:30,29,1577.75,1578.5,1577.5,1578,2232
20130601|2013-04-29 02:00,29,1577.75,1582,1577.75,1581.75,17888
20130601|2013-04-29 02:30,29,1581.5,1581.75,1580.5,1580.75,9218
20130601|2013-04-29 03:00,29,1580.75,1582.25,1580.25,1581.25,11278
20130601|2013-04-29 03:30,29,1581.25,1582,1580.75,1581.5,6892
20130601|2013-04-29 04:00,29,1581.75,1582,1580.5,1580.75,6131
20130601|2013-04-29 04:30,29,1580.75,1581.5,1580,1580.5,3139
20130601|2013-04-29 05:00,29,1580.25,1581.25,1579.75,1581,5096
20130601|2013-04-29 05:30,29,1581.25,1581.25,1580.25,1580.5,10110
20130601|2013-04-29 06:00,29,1580.5,1581.75,1580.25,1581.5,8146
20130601|2013-04-29 06:30,29,1581.25,1582.5,1581.25,1582,11130
20130601|2013-04-29 07:00,29,1582,1583.25,1581.75,1582.25,15425
20130601|2013-04-29 07:30,29,1582.25,1583,1581,1581.25,17224
20130601|2013-04-29 08:00,29,1581.25,1583.25,1581.25,1582,24123
20130601|2013-04-29 08:30,29,1582.25,1583.75,1579.5,1582.5,139420
20130601|2013-04-29 09:00,29,1582.5,1587.25,1581.75,1586.25,141898
20130601|2013-04-29 09:30,29,1586.25,1587.75,1585.5,1586.75,89391
20130601|2013-04-29 10:00,29,1587,1587.25,1585.5,1586.75,56478
20130601|2013-04-29 10:30,29,1586.5,1587.25,1585.5,1587,43331
20130601|2013-04-29 11:00,29,1587.25,1590,1586.75,1589.5,99600
20130601|2013-04-29 11:30,29,1589.25,1591,1589,1589,64228
20130601|2013-04-29 12:00,29,1589.25,1589.5,1588.75,1589.25,33926
20130601|2013-04-29 12:30,29,1589.25,1591.75,1589.25,1591.25,51640
20130601|2013-04-29 13:00,29,1591,1592.25,1590.5,1591.25,45386
20130601|2013-04-29 13:30,29,1591.5,1591.75,1590.75,1591.25,31844
20130601|2013-04-29 14:00,29,1591.25,1591.5,1587.75,1589.25,67191
20130601|2013-04-29 14:30,29,1589,1590.75,1587.25,1588.75,117413
20130601|2013-04-29 15:00,29,1588.5,1588.75,1587.25,1588.5,58590
20130601|2013-04-29 15:30,29,1588.5,1589.25,1588.25,1589,3519
20130601|2013-04-29 19:30,30,1586.5,1587.25,1586.5,1587,479
20130601|2013-04-29 20:00,30,1587,1587,1587,1587,6
20130601|2013-04-30 06:00,30,1586.25,1586.75,1586,1586.5,2339
20130601|2013-04-30 06:30,30,1586.5,1587,1586,1586.25,8685
20130601|2013-04-30 07:00,30,1586.25,1587,1585.75,1587,11664
20130601|2013-04-30 07:30,30,1586.75,1588.25,1586.5,1588,16967
20130601|2013-04-30 08:00,30,1588,1588.25,1586.75,1588,22269
20130601|2013-04-30 08:30,30,1588,1589,1583,1583.5,203130
20130601|2013-04-30 09:00,30,1583.5,1585.75,1581.25,1582.5,183952
20130601|2013-04-30 09:30,30,1582.25,1587.5,1581.5,1587,129755
20130601|2013-04-30 10:00,30,1586.75,1588,1586.25,1587.5,73944
20130601|2013-04-30 10:30,30,1587.5,1590.75,1587.25,1589.75,97313
20130601|2013-04-30 11:00,30,1590,1590.25,1588.5,1588.5,52401
20130601|2013-04-30 11:30,30,1588.5,1591.75,1588.25,1591.5,56152
20130601|2013-04-30 12:00,30,1591.75,1592,1590.75,1590.75,46226
20130601|2013-04-30 12:30,30,1591,1592.25,1590.25,1592,40372
20130601|2013-04-30 13:00,30,1591.75,1592,1588.75,1590,63302
20130601|2013-04-30 13:30,30,1590,1591.5,1588.5,1591.5,61417
20130601|2013-04-30 14:00,30,1591.5,1591.5,1588.75,1590.25,62122
20130601|2013-04-30 14:30,30,1590.25,1592.5,1589.75,1592.25,169275
20130601|2013-04-30 15:00,30,1592.25,1593.25,1591,1592.5,119308
20130601|2013-04-30 15:30,30,1592.75,1593.75,1592.5,1593.5,8175
20130601|2013-04-30 16:00,30,1593.5,1594.25,1593,1594,5239
20130601|2013-04-30 17:00,1,1593.75,1593.75,1592.75,1593.5,5190
20130601|2013-04-30 17:30,1,1593.5,1593.5,1592.5,1592.75,1683
20130601|2013-04-30 18:00,1,1592.5,1593.25,1592.5,1593.25,962
20130601|2013-04-30 18:30,1,1593,1593.75,1592.75,1593,1702
20130601|2013-04-30 19:00,1,1592.75,1593,1591.75,1592,3361
20130601|2013-04-30 19:30,1,1592,1592.5,1591.75,1592.25,1242
20130601|2013-04-30 20:00,1,1592,1592.25,1591.75,1592,737
20130601|2013-04-30 20:30,1,1592.25,1592.25,1591.5,1591.5,683
20130601|2013-04-30 21:00,1,1591.5,1592,1591.5,1591.75,831
20130601|2013-04-30 21:30,1,1591.75,1592.25,1591.75,1592.25,554
20130601|2013-04-30 22:00,1,1592,1592.25,1591.75,1592,655
20130601|2013-04-30 22:30,1,1592,1592.25,1591.75,1591.75,666
20130601|2013-04-30 23:00,1,1592,1592.25,1591.75,1591.75,409
20130601|2013-04-30 23:30,1,1592,1592,1591.5,1591.75,718
20130601|2013-05-01 00:00,1,1592,1592.25,1591.75,1592.25,652
20130601|2013-05-01 00:30,1,1592.25,1592.25,1591.75,1591.75,412
20130601|2013-05-01 01:00,1,1592,1592,1591.5,1591.75,1263
20130601|2013-05-01 01:30,1,1591.75,1592,1591.5,1591.75,1031
20130601|2013-05-01 02:00,1,1592,1592.75,1591.5,1592.5,2448
20130601|2013-05-01 02:30,1,1592.75,1593.75,1592.5,1593.5,4128
20130601|2013-05-01 03:00,1,1593.5,1594.25,1593.25,1594.25,3630
20130601|2013-05-01 03:30,1,1594,1595,1593.5,1595,4793
20130601|2013-05-01 04:00,1,1595,1595.25,1593.75,1594,4078
20130601|2013-05-01 04:30,1,1594,1594.75,1593.75,1594,2109
20130601|2013-05-01 05:00,1,1594,1594.25,1593.25,1593.5,2956
20130601|2013-05-01 05:30,1,1593.5,1594.75,1593.25,1594.5,7803
20130601|2013-05-01 06:00,1,1594.5,1594.75,1593.25,1593.75,6127
20130601|2013-05-01 06:30,1,1593.75,1595.5,1593.25,1593.75,10778
20130601|2013-05-01 07:00,1,1593.5,1594,1592,1593,22996
20130601|2013-05-01 07:30,1,1592.75,1592.75,1589.75,1590,30884
20130601|2013-05-01 08:00,1,1590.25,1590.25,1588,1588.5,36976
20130601|2013-05-01 08:30,1,1588.75,1589.5,1586,1587,161629
20130601|2013-05-01 09:00,1,1587,1589.25,1582.75,1584.5,165636
20130601|2013-05-01 09:30,1,1584.5,1587.75,1583.75,1587.5,77946
20130601|2013-05-01 10:00,1,1587.75,1588.25,1586.5,1587,46852
20130601|2013-05-01 10:30,1,1587.25,1588,1584.75,1587.5,54548
20130601|2013-05-01 11:00,1,1587.25,1587.75,1585.25,1586.5,28656
20130601|2013-05-01 11:30,1,1586.75,1586.75,1583.25,1583.5,42521
20130601|2013-05-01 12:00,1,1583.5,1584,1581.25,1583.5,74819
20130601|2013-05-01 12:30,1,1583.25,1583.75,1579.5,1581.25,78464
20130601|2013-05-01 13:00,1,1581.25,1586.25,1581,1584.75,142161
20130601|2013-05-01 13:30,1,1584.75,1585.25,1581.75,1583.75,71227
20130601|2013-05-01 14:00,1,1583.75,1584.25,1577.25,1577.75,108510
20130601|2013-05-01 14:30,1,1577.5,1579.5,1576,1578.25,150340
20130601|2013-05-01 15:00,1,1578.25,1579,1576.5,1577,91070
20130601|2013-05-01 15:30,1,1577.25,1579,1577.25,1578.75,8497
20130601|2013-05-01 16:00,1,1578.5,1579.25,1578.5,1578.75,1861
20130601|2013-05-01 17:00,2,1579.25,1580.25,1579,1579.5,4585
20130601|2013-05-01 17:30,2,1579.5,1580.5,1579,1580.25,1901
20130601|2013-05-01 18:00,2,1580,1580.5,1579.75,1579.75,854
20130601|2013-05-01 18:30,2,1579.75,1579.75,1578.75,1579.25,1667
20130601|2013-05-01 19:00,2,1579.25,1581.25,1579,1581,4128
20130601|2013-05-01 19:30,2,1581,1581.75,1580.75,1580.75,2786
20130601|2013-05-01 20:00,2,1580.75,1581.25,1579.75,1579.75,2842
20130601|2013-05-01 20:30,2,1579.75,1580.5,1579.25,1580,1591
20130601|2013-05-01 21:00,2,1580.25,1581,1580,1580.5,1093
20130601|2013-05-01 21:30,2,1580.5,1581.25,1580.5,1581.25,1485
20130601|2013-05-01 22:00,2,1581,1581.75,1581,1581.5,1828
20130601|2013-05-01 22:30,2,1581.5,1582,1581.25,1581.25,1559
20130601|2013-05-01 23:00,2,1581.5,1581.5,1581,1581.25,746
20130601|2013-05-01 23:30,2,1581,1581.5,1580.75,1581,1626
20130601|2013-05-02 00:00,2,1581,1581.5,1580.75,1580.75,1712
20130601|2013-05-02 00:30,2,1580.75,1581,1580.5,1580.75,2305
20130601|2013-05-02 01:00,2,1580.75,1582.5,1580.75,1581,7339
20130601|2013-05-02 01:30,2,1581,1582,1580.25,1580.5,3952
20130601|2013-05-02 02:00,2,1580.75,1582.5,1580.5,1581.5,13150
20130601|2013-05-02 02:30,2,1581.5,1583,1581.5,1582.5,7936
20130601|2013-05-02 03:00,2,1582.25,1582.75,1581,1581.25,6747
20130601|2013-05-02 03:30,2,1581.25,1581.5,1580.25,1581,5729
20130601|2013-05-02 04:00,2,1580.75,1581.25,1579.25,1579.5,9862
20130601|2013-05-02 04:30,2,1579.5,1580.25,1579.25,1579.75,5639
20130601|2013-05-02 05:00,2,1579.75,1581.5,1579.5,1581.25,6363
20130601|2013-05-02 05:30,2,1581.25,1582,1580.75,1581.75,7458
20130601|2013-05-02 06:00,2,1582,1582.75,1580.75,1580.75,11673
20130601|2013-05-02 06:30,2,1581,1585.5,1581,1584,40949
20130601|2013-05-02 07:00,2,1583.75,1584.75,1582.25,1583,25211
20130601|2013-05-02 07:30,2,1583,1588.75,1582,1583.25,114787
20130601|2013-05-02 08:00,2,1583.25,1583.75,1579.75,1581.75,82669
20130601|2013-05-02 08:30,2,1582,1585.5,1580.25,1582.75,212670
20130601|2013-05-02 09:00,2,1583,1588,1582.75,1587.5,144133
20130601|2013-05-02 09:30,2,1587.5,1588.25,1586,1587,94819
20130601|2013-05-02 10:00,2,1587.25,1592.5,1586.75,1592.5,186907
20130601|2013-05-02 10:30,2,1592.25,1593.25,1590.75,1592.5,84604
20130601|2013-05-02 11:00,2,1592.5,1593.5,1590.25,1591,58526
20130601|2013-05-02 11:30,2,1591,1592.5,1590.5,1591.75,33445
20130601|2013-05-02 12:00,2,1592,1594,1591.5,1593.25,53909
20130601|2013-05-02 12:30,2,1593.25,1594.25,1592.5,1593.75,43109
20130601|2013-05-02 13:00,2,1593.5,1594,1592,1592.75,55019
20130601|2013-05-02 13:30,2,1592.75,1594.25,1592.25,1593,51338
20130601|2013-05-02 14:00,2,1593.25,1593.75,1591.75,1593,65764
20130601|2013-05-02 14:30,2,1593,1593.75,1591.5,1592.5,106968
20130601|2013-05-02 15:00,2,1592.5,1592.75,1592,1592.25,63807
20130601|2013-05-02 15:30,2,1592.75,1593,1592,1592.5,6380
20130601|2013-05-02 16:00,2,1592.5,1592.75,1592.25,1592.5,1413
20130601|2013-05-02 17:00,3,1592.25,1592.5,1591.5,1591.5,2167
20130601|2013-05-02 17:30,3,1591.75,1592,1591.5,1591.75,675
20130601|2013-05-02 18:00,3,1592,1592.25,1591.75,1592.25,488
20130601|2013-05-02 18:30,3,1592.25,1592.75,1591.75,1592,1051
20130601|2013-05-02 19:00,3,1591.75,1592.75,1591.75,1592.5,1166
20130601|2013-05-02 19:30,3,1592.5,1592.75,1591.75,1592,1163
20130601|2013-05-02 20:00,3,1591.75,1592.25,1591.5,1591.5,594
20130601|2013-05-02 20:30,3,1591.5,1592.25,1591.25,1592.25,1728
20130601|2013-05-02 21:00,3,1592,1592.25,1590.75,1591.5,2119
20130601|2013-05-02 21:30,3,1591.25,1591.75,1591.25,1591.5,785
20130601|2013-05-02 22:00,3,1591.5,1591.75,1591.25,1591.5,395
20130601|2013-05-02 22:30,3,1591.5,1591.75,1591.25,1591.25,530
20130601|2013-05-02 23:00,3,1591.5,1591.75,1591.25,1591.25,686
20130601|2013-05-02 23:30,3,1591.25,1592.25,1591.25,1592.25,1091
20130601|2013-05-03 00:00,3,1592.25,1592.25,1591.5,1591.75,1356
20130601|2013-05-03 00:30,3,1591.75,1592.25,1591.25,1591.75,1365
20130601|2013-05-03 01:00,3,1591.75,1592.25,1591.5,1592,1930
20130601|2013-05-03 01:30,3,1592,1592.25,1590.75,1591.5,4593
20130601|2013-05-03 02:00,3,1591.5,1591.75,1590.5,1590.75,9376
20130601|2013-05-03 02:30,3,1590.75,1591.75,1590.75,1591.5,4897
20130601|2013-05-03 03:00,3,1591.5,1591.5,1590.5,1590.5,6467
20130601|2013-05-03 03:30,3,1590.5,1591,1590,1590.25,4882
20130601|2013-05-03 04:00,3,1590,1590.75,1589.5,1590.25,9138
20130601|2013-05-03 04:30,3,1590.25,1592,1590.25,1592,6484
20130601|2013-05-03 05:00,3,1591.75,1592.25,1591,1591.25,5448
20130601|2013-05-03 05:30,3,1591.25,1591.5,1590.5,1591,8693
20130601|2013-05-03 06:00,3,1590.75,1592,1590.5,1591.75,11110
20130601|2013-05-03 06:30,3,1591.5,1591.75,1590,1591,14383
20130601|2013-05-03 07:00,3,1591,1592.25,1590.25,1592.25,25975
20130601|2013-05-03 07:30,3,1592,1605.75,1591.75,1604.5,211988
20130601|2013-05-03 08:00,3,1604.5,1607.25,1604.25,1606.75,74011
20130601|2013-05-03 08:30,3,1606.5,1611.75,1605.5,1609.5,295551
20130601|2013-05-03 09:00,3,1609.75,1613.75,1608.25,1613.25,220515
20130601|2013-05-03 09:30,3,1613.5,1614.25,1612.5,1613.25,135438
20130601|2013-05-03 10:00,3,1613.25,1614.25,1611.25,1611.75,115304
20130601|2013-05-03 10:30,3,1611.75,1612.75,1611,1611.25,76274
20130601|2013-05-03 11:00,3,1611.25,1612.5,1611.25,1612.5,44716
20130601|2013-05-03 11:30,3,1612.5,1613.25,1611.5,1612.75,49312
20130601|2013-05-03 12:00,3,1613,1613.5,1611.25,1611.5,67268
20130601|2013-05-03 12:30,3,1611.5,1612.25,1610.5,1610.75,50604
20130601|2013-05-03 13:00,3,1610.75,1611.75,1610.5,1611.5,37684
20130601|2013-05-03 13:30,3,1611.5,1611.5,1608.75,1609.75,79226
20130601|2013-05-03 14:00,3,1609.75,1610.25,1608.25,1610,61760
20130601|2013-05-03 14:30,3,1610,1612,1608.75,1609,180161
20130601|2013-05-03 15:00,3,1608.75,1609.25,1608,1609.25,92764
20130601|2013-05-03 15:30,3,1609,1609.5,1608.75,1609.5,4140
20130601|2013-05-03 16:00,3,1609.5,1609.75,1608.5,1609,1662
20130601|2013-05-05 17:00,6,1608.25,1610,1608,1609.75,3407
20130601|2013-05-05 17:30,6,1610,1610.75,1609.75,1610.25,1154
20130601|2013-05-05 18:00,6,1610.5,1610.5,1610,1610.25,1259
20130601|2013-05-05 18:30,6,1610.25,1610.5,1608.75,1609.25,1996
20130601|2013-05-05 19:00,6,1609.25,1609.75,1608.5,1609.5,1981
20130601|2013-05-05 19:30,6,1609.25,1610,1609.25,1609.5,975
20130601|2013-05-05 20:00,6,1609.75,1610,1609.25,1609.5,1981
20130601|2013-05-05 20:30,6,1609.5,1610,1608.75,1608.75,2294
20130601|2013-05-05 21:00,6,1608.75,1610.25,1608.75,1610,2344
20130601|2013-05-05 21:30,6,1610.25,1610.25,1609.25,1609.25,957
20130601|2013-05-05 22:00,6,1609.5,1609.75,1609,1609.25,840
20130601|2013-05-05 22:30,6,1609.5,1609.5,1609.25,1609.25,469
20130601|2013-05-05 23:00,6,1609.25,1609.5,1608.75,1608.75,763
20130601|2013-05-05 23:30,6,1608.75,1609,1608.5,1608.75,693
20130601|2013-05-06 00:00,6,1608.5,1609.25,1608.5,1609,976
20130601|2013-05-06 00:30,6,1609.25,1609.25,1608.75,1609,1204
20130601|2013-05-06 01:00,6,1608.75,1610,1608.5,1609,4111
20130601|2013-05-06 01:30,6,1609.25,1610,1608.5,1609,2782
20130601|2013-05-06 02:00,6,1609,1609.5,1608.75,1609,3543
20130601|2013-05-06 02:30,6,1609,1610.5,1609,1609.75,3548
20130601|2013-05-06 03:00,6,1609.75,1611.25,1609.75,1610.25,4648
20130601|2013-05-06 03:30,6,1610,1610.75,1609.5,1610,3479
20130601|2013-05-06 04:00,6,1610,1610.5,1608.75,1608.75,3496
20130601|2013-05-06 04:30,6,1608.75,1609.25,1608.5,1609.25,2610
20130601|2013-05-06 05:00,6,1609,1609.25,1608.5,1609.25,2687
20130601|2013-05-06 05:30,6,1609.25,1609.25,1607.25,1607.75,8112
20130601|2013-05-06 06:00,6,1607.5,1608.5,1607.5,1608.25,4417
20130601|2013-05-06 06:30,6,1608.25,1608.25,1607.5,1608.25,4050
20130601|2013-05-06 07:00,6,1608.25,1608.75,1608,1608.25,6572
20130601|2013-05-06 07:30,6,1608.5,1610.25,1608.5,1609.75,19842
20130601|2013-05-06 08:00,6,1609.75,1610.5,1609,1610.25,12683
20130601|2013-05-06 08:30,6,1610,1612.25,1609.25,1609.75,133620
20130601|2013-05-06 09:00,6,1609.75,1613.25,1609.75,1613,87542
20130601|2013-05-06 09:30,6,1613,1613.5,1609.75,1610.5,92350
20130601|2013-05-06 10:00,6,1610.5,1611.75,1609.75,1611.25,61801
20130601|2013-05-06 10:30,6,1611.25,1613.25,1610,1612.75,62193
20130601|2013-05-06 11:00,6,1612.5,1614,1612.5,1613,53753
20130601|2013-05-06 11:30,6,1612.75,1613.75,1612.5,1613,25765
20130601|2013-05-06 12:00,6,1613,1613.75,1612.5,1613.5,35390
20130601|2013-05-06 12:30,6,1613.5,1615.25,1613.25,1615,54328
20130601|2013-05-06 13:00,6,1614.75,1615.25,1614.25,1614.75,37288
20130601|2013-05-06 13:30,6,1614.75,1615,1614,1614.25,28764
20130601|2013-05-06 14:00,6,1614.25,1614.5,1612.75,1613.25,38079
20130601|2013-05-06 14:30,6,1613,1614.5,1612,1613.25,81977
20130601|2013-05-06 15:00,6,1613.25,1613.75,1612.75,1613.5,50161
20130601|2013-05-06 15:30,6,1613.5,1613.75,1612.5,1613,5860
20130601|2013-05-06 16:00,6,1612.75,1613.25,1612.5,1612.75,1857
20130601|2013-05-06 17:00,7,1612.5,1612.75,1611.25,1611.5,2901
20130601|2013-05-06 17:30,7,1611.5,1612,1611.25,1611.75,1123
20130601|2013-05-06 18:00,7,1611.5,1612,1611.25,1611.5,921
20130601|2013-05-06 18:30,7,1611.25,1612,1610.5,1610.75,2851
20130601|2013-05-06 19:00,7,1611,1611,1609.75,1609.75,4089
20130601|2013-05-06 19:30,7,1609.75,1611,1609.75,1610.75,3944
20130601|2013-05-06 20:00,7,1610.75,1611,1609.75,1610.25,2840
20130601|2013-05-06 20:30,7,1610.25,1610.75,1609.25,1610.25,3596
20130601|2013-05-06 21:00,7,1610.5,1611.5,1610.25,1611.5,2930
20130601|2013-05-06 21:30,7,1611.5,1611.75,1610.25,1610.75,1757
20130601|2013-05-06 22:00,7,1610.75,1611.25,1610.25,1611,1195
20130601|2013-05-06 22:30,7,1611,1612,1611,1611.75,2226
20130601|2013-05-06 23:00,7,1612,1612,1611,1611.25,921
20130601|2013-05-06 23:30,7,1611,1612,1611,1611.5,2265
20130601|2013-05-07 00:00,7,1611.75,1612.5,1611.5,1612,2101
20130601|2013-05-07 00:30,7,1612,1612.5,1612,1612.25,1557
20130601|2013-05-07 01:00,7,1612.25,1612.75,1611,1611.25,4209
20130601|2013-05-07 01:30,7,1611.25,1612,1611.25,1611.5,3398
20130601|2013-05-07 02:00,7,1611.5,1612.75,1611,1612.25,10037
20130601|2013-05-07 02:30,7,1612,1612.5,1611.25,1612,4728
20130601|2013-05-07 03:00,7,1612,1613.25,1612,1612.75,6095
20130601|2013-05-07 03:30,7,1612.75,1613.5,1612.5,1613.25,5445
20130601|2013-05-07 04:00,7,1613.25,1614.5,1612.75,1614.25,9241
20130601|2013-05-07 04:30,7,1614.25,1614.75,1613.75,1614.75,4181
20130601|2013-05-07 05:00,7,1614.75,1615.25,1614.25,1615,11625
20130601|2013-05-07 05:30,7,1615,1616,1615,1615.25,13214
20130601|2013-05-07 06:00,7,1615.5,1616,1615,1615.25,9019
20130601|2013-05-07 06:30,7,1615.5,1616.5,1615.25,1616,15623
20130601|2013-05-07 07:00,7,1616,1617,1615.5,1616.5,27183
20130601|2013-05-07 07:30,7,1616.5,1616.5,1615,1615.25,19221
20130601|2013-05-07 08:00,7,1615.25,1617,1615,1616.25,17480
20130601|2013-05-07 08:30,7,1616.5,1619.25,1615.25,1619,208956
20130601|2013-05-07 09:00,7,1619,1619.5,1611.75,1614.75,246518
20130601|2013-05-07 09:30,7,1614.75,1617,1614,1615.5,105787
20130601|2013-05-07 10:00,7,1615.75,1618,1615.5,1617,91535
20130601|2013-05-07 10:30,7,1616.75,1617.5,1615.25,1616.25,58110
20130601|2013-05-07 11:00,7,1616.25,1618,1616.25,1617.75,45825
20130601|2013-05-07 11:30,7,1617.75,1620,1617.25,1619.5,71137
20130601|2013-05-07 12:00,7,1619.5,1620.25,1619,1620,66802
20130601|2013-05-07 12:30,7,1620,1621.5,1619.5,1620.75,70149
20130601|2013-05-07 13:00,7,1620.75,1621.5,1620.25,1620.5,54186
20130601|2013-05-07 13:30,7,1620.5,1621.75,1619.5,1621.5,63277
20130601|2013-05-07 14:00,7,1621.5,1621.75,1620.75,1621.25,51187
20130601|2013-05-07 14:30,7,1621.25,1621.75,1620.25,1621.25,99207
20130601|2013-05-07 15:00,7,1621.25,1621.75,1620.25,1621.25,58432
20130601|2013-05-07 15:30,7,1621,1621.25,1620,1621,6783
20130601|2013-05-07 16:00,7,1621.25,1621.5,1620.75,1621.25,2390
20130601|2013-05-07 17:00,8,1620.75,1620.75,1618.5,1618.5,7324
20130601|2013-05-07 17:30,8,1618.75,1619,1618,1618.75,3332
20130601|2013-05-07 18:00,8,1618.5,1619,1618.25,1618.5,1127
20130601|2013-05-07 18:30,8,1618.5,1619,1618.5,1619,564
20130601|2013-05-07 19:00,8,1618.75,1619,1618.5,1619,1105
20130601|2013-05-07 19:30,8,1619,1619.25,1618.75,1619.25,760
20130601|2013-05-07 20:00,8,1619,1620.25,1619,1620.25,2415
20130601|2013-05-07 20:30,8,1620,1621,1619.5,1620.5,2746
20130601|2013-05-07 21:00,8,1620.5,1621,1619.5,1620.25,2101
20130601|2013-05-07 21:30,8,1620.25,1620.75,1620,1620.25,993
20130601|2013-05-07 22:00,8,1620.25,1620.5,1620,1620.25,853
20130601|2013-05-07 22:30,8,1620.25,1620.5,1620,1620.25,774
20130601|2013-05-07 23:00,8,1620.5,1620.5,1619.5,1620,1727
20130601|2013-05-07 23:30,8,1619.75,1620.25,1619.75,1620,463
20130601|2013-05-08 00:00,8,1620,1620.5,1619.75,1620.25,963
20130601|2013-05-08 00:30,8,1620,1620.5,1619.75,1620,2381
20130601|2013-05-08 01:00,8,1620,1620.25,1618.5,1619.25,5724
20130601|2013-05-08 01:30,8,1619.25,1619.75,1618.75,1618.75,1998
20130601|2013-05-08 02:00,8,1618.75,1620.75,1618.5,1620.25,12664
20130601|2013-05-08 02:30,8,1620.25,1620.75,1618.25,1618.75,7597
20130601|2013-05-08 03:00,8,1618.75,1620,1618.25,1619,6353
20130601|2013-05-08 03:30,8,1619,1620.5,1618.5,1620.25,7143
20130601|2013-05-08 04:00,8,1620.25,1620.5,1620,1620.5,4000
20130601|2013-05-08 04:30,8,1620.25,1621.5,1620,1621.25,8637
20130601|2013-05-08 05:00,8,1621.25,1621.75,1620.75,1621,7906
20130601|2013-05-08 05:30,8,1621,1622,1620.75,1621.5,6936
20130601|2013-05-08 06:00,8,1621.5,1621.75,1621,1621.5,4770
20130601|2013-05-08 06:30,8,1621.25,1621.75,1620.5,1620.5,9217
20130601|2013-05-08 07:00,8,1620.75,1621.5,1618.5,1619.25,17999
20130601|2013-05-08 07:30,8,1619.25,1619.75,1617,1617.75,30001
20130601|2013-05-08 08:00,8,1617.75,1619.5,1617.5,1619.5,32556
20130601|2013-05-08 08:30,8,1619.5,1623,1618.5,1622.75,179143
20130601|2013-05-08 09:00,8,1623,1624.25,1622.25,1623.75,159702
20130601|2013-05-08 09:30,8,1624,1626,1623.25,1624.75,151424
20130601|2013-05-08 10:00,8,1624.5,1626.75,1624.5,1626.25,86989
20130601|2013-05-08 10:30,8,1626.5,1627.25,1626,1626.75,63462
20130601|2013-05-08 11:00,8,1627,1627.5,1625.75,1626.25,57158
20130601|2013-05-08 11:30,8,1626,1626.5,1625,1626.25,53663
20130601|2013-05-08 12:00,8,1626.25,1627.5,1626.25,1626.5,63390
20130601|2013-05-08 12:30,8,1626.75,1627.5,1625.25,1625.75,68729
20130601|2013-05-08 13:00,8,1625.75,1626.75,1625.5,1625.75,66787
20130601|2013-05-08 13:30,8,1625.75,1626.25,1622.5,1624.75,106694
20130601|2013-05-08 14:00,8,1624.75,1628.25,1624.25,1627.75,115172
20130601|2013-05-08 14:30,8,1628,1629.25,1627.25,1628.75,124824
20130601|2013-05-08 15:00,8,1628.5,1629.5,1628.25,1628.75,75490
20130601|2013-05-08 15:30,8,1629,1629.25,1628.5,1628.75,5745
20130601|2013-05-08 16:00,8,1628.75,1628.75,1628.25,1628.5,1993
20130601|2013-05-08 17:00,9,1628.25,1628.5,1627.5,1628,4792
20130601|2013-05-08 17:30,9,1628,1628.25,1627.25,1627.5,1877
20130601|2013-05-08 18:00,9,1627.5,1628,1627.25,1628,399
20130601|2013-05-08 18:30,9,1628,1628,1627.5,1628,1064
20130601|2013-05-08 19:00,9,1628,1628,1627.5,1628,1430
20130601|2013-05-08 19:30,9,1628,1628.25,1627.5,1628,1197
20130601|2013-05-08 20:00,9,1628,1631,1627.75,1630.5,8002
20130601|2013-05-08 20:30,9,1630.5,1631,1629.75,1630,3880
20130601|2013-05-08 21:00,9,1630.25,1630.5,1629.5,1630,1551
20130601|2013-05-08 21:30,9,1629.75,1629.75,1629.25,1629.5,1812
20130601|2013-05-08 22:00,9,1629.5,1629.75,1629,1629,1115
20130601|2013-05-08 22:30,9,1629,1629.25,1628.5,1629,1330
20130601|2013-05-08 23:00,9,1629,1629,1627.75,1628,1943
20130601|2013-05-08 23:30,9,1628,1628.25,1627.75,1628,1277
20130601|2013-05-09 00:00,9,1628,1628.5,1628,1628.25,1287
20130601|2013-05-09 00:30,9,1628.5,1628.75,1627.75,1628,1927
20130601|2013-05-09 01:00,9,1628.25,1628.5,1627.25,1627.5,4996
20130601|2013-05-09 01:30,9,1627.5,1628,1627.25,1627.5,2203
20130601|2013-05-09 02:00,9,1627.5,1628,1626.75,1627,8464
20130601|2013-05-09 02:30,9,1627.25,1627.75,1626.5,1626.75,7247
20130601|2013-05-09 03:00,9,1626.75,1627.25,1626.25,1626.75,9563
20130601|2013-05-09 03:30,9,1626.75,1628.75,1626.5,1627,10093
20130601|2013-05-09 04:00,9,1627.25,1627.25,1626.5,1627,7344
20130601|2013-05-09 04:30,9,1627.25,1628.5,1626.75,1628.25,6716
20130601|2013-05-09 05:00,9,1628.25,1628.25,1627.25,1627.75,5476
20130601|2013-05-09 05:30,9,1627.75,1628.5,1627.5,1628.25,4828
20130601|2013-05-09 06:00,9,1628.5,1628.5,1626.5,1626.5,11007
20130601|2013-05-09 06:30,9,1626.5,1628,1626.25,1627,11215
20130601|2013-05-09 07:00,9,1627,1627.25,1625.5,1626,24340
20130601|2013-05-09 07:30,9,1626,1627.75,1624.25,1626.75,38058
20130601|2013-05-09 08:00,9,1626.75,1628.5,1626.75,1628,33531
20130601|2013-05-09 08:30,9,1628,1630,1627,1629.25,186015
20130601|2013-05-09 09:00,9,1629.25,1629.25,1623.75,1624.5,176510
20130601|2013-05-09 09:30,9,1624.25,1626.75,1624.25,1625,84254
20130601|2013-05-09 10:00,9,1625,1627.25,1624.5,1627,76248
20130601|2013-05-09 10:30,9,1627.25,1627.5,1626,1626.5,57769
20130601|2013-05-09 11:00,9,1626.25,1627.25,1624.75,1625.25,56601
20130601|2013-05-09 11:30,9,1625.25,1628.75,1625.25,1628.5,54441
20130601|2013-05-09 12:00,9,1628.5,1630,1628,1629.75,67886
20130601|2013-05-09 12:30,9,1629.75,1632.25,1629.5,1631.5,103110
20130601|2013-05-09 13:00,9,1631.5,1631.75,1629.5,1630.5,66339
20130601|2013-05-09 13:30,9,1630.75,1631,1622.25,1622.25,178638
20130601|2013-05-09 14:00,9,1622.5,1626,1620,1625.25,190947
20130601|2013-05-09 14:30,9,1625.25,1626.5,1620,1624.25,190785
20130601|2013-05-09 15:00,9,1624.25,1625.25,1623.75,1624.5,68482
20130601|2013-05-09 15:30,9,1624.75,1626.5,1624,1626,11270
20130601|2013-05-09 16:00,9,1626.25,1626.5,1626,1626.25,2160
20130601|2013-05-09 17:00,10,1626,1627,1626,1626.75,4189
20130601|2013-05-09 17:30,10,1626.75,1627,1626,1626,987
20130601|2013-05-09 18:00,10,1626,1627,1626,1626.75,2088
20130601|2013-05-09 18:30,10,1626.75,1627.25,1626.5,1626.75,1439
20130601|2013-05-09 19:00,10,1626.5,1627,1626,1626.5,2885
20130601|2013-05-09 19:30,10,1626.25,1626.5,1626,1626.25,1039
20130601|2013-05-09 20:00,10,1626.25,1627,1626,1626.75,1764
20130601|2013-05-09 20:30,10,1627,1629.25,1626.75,1628.75,6448
20130601|2013-05-09 21:00,10,1628.75,1629.25,1628,1628.75,2644
20130601|2013-05-09 21:30,10,1628.5,1628.75,1627.5,1627.5,1550
20130601|2013-05-09 22:00,10,1627.75,1628.5,1627.5,1628,871
20130601|2013-05-09 22:30,10,1628,1628.5,1628,1628.5,737
20130601|2013-05-09 23:00,10,1628.5,1628.5,1627.5,1627.5,931
20130601|2013-05-09 23:30,10,1627.5,1627.75,1627,1627,2087
20130601|2013-05-10 00:00,10,1627,1627.25,1624.5,1625.25,5432
20130601|2013-05-10 00:30,10,1625.25,1626.75,1625.25,1626.25,2747
20130601|2013-05-10 01:00,10,1626.25,1628,1626,1627.5,6065
20130601|2013-05-10 01:30,10,1627.25,1627.75,1626,1626.25,3115
20130601|2013-05-10 02:00,10,1626.25,1630,1626,1630,21468
20130601|2013-05-10 02:30,10,1630,1631,1629.75,1630.5,16567
20130601|2013-05-10 03:00,10,1630.25,1630.5,1627.25,1627.5,14467
20130601|2013-05-10 03:30,10,1627.5,1628,1625.75,1626.5,15546
20130601|2013-05-10 04:00,10,1626.25,1626.75,1625,1626.5,10340
20130601|2013-05-10 04:30,10,1626.75,1627.5,1626,1627.5,4914
20130601|2013-05-10 05:00,10,1627.25,1627.75,1626.75,1627.75,5457
20130601|2013-05-10 05:30,10,1627.75,1628.75,1627,1628.25,9444
20130601|2013-05-10 06:00,10,1628.25,1628.5,1626,1627,20745
20130601|2013-05-10 06:30,10,1627,1627,1625,1626,20812
20130601|2013-05-10 07:00,10,1626,1626.75,1624.75,1625.75,22070
20130601|2013-05-10 07:30,10,1625.75,1626.25,1624.75,1625.75,18637
20130601|2013-05-10 08:00,10,1625.5,1627,1623.75,1625.25,34674
20130601|2013-05-10 08:30,10,1625.25,1628.25,1623,1627.5,190131
20130601|2013-05-10 09:00,10,1627.75,1629.25,1626,1626.25,143157
20130601|2013-05-10 09:30,10,1626.25,1626.25,1621.25,1624.25,190908
20130601|2013-05-10 10:00,10,1624.25,1626.25,1623.25,1626,93870
20130601|2013-05-10 10:30,10,1625.75,1627.5,1621.5,1621.5,120424
20130601|2013-05-10 11:00,10,1621.5,1624,1620.25,1623.5,88021
20130601|2013-05-10 11:30,10,1623.5,1624.75,1622.5,1623.5,62640
20130601|2013-05-10 12:00,10,1623.5,1626.25,1623.5,1626,52698
20130601|2013-05-10 12:30,10,1626,1626.5,1624.25,1624.5,54295
20130601|2013-05-10 13:00,10,1624.75,1627,1624.5,1626.25,45220
20130601|2013-05-10 13:30,10,1626.25,1627,1625.5,1625.75,41708
20130601|2013-05-10 14:00,10,1625.75,1627.25,1625.5,1626,57435
20130601|2013-05-10 14:30,10,1626,1630,1625.75,1629.75,149142
20130601|2013-05-10 15:00,10,1629.75,1630.5,1629,1629.75,68427
20130601|2013-05-10 15:30,10,1630.25,1630.5,1629,1629.25,6631
20130601|2013-05-10 16:00,10,1629.5,1630,1629.25,1629.25,1833
20130601|2013-05-12 17:00,13,1625.5,1626.25,1623,1623,18848
20130601|2013-05-12 17:30,13,1622.75,1623.25,1621.5,1623,8100
20130601|2013-05-12 18:00,13,1623,1624,1622.75,1623,2321
20130601|2013-05-12 18:30,13,1623,1623.75,1622.5,1622.75,1700
20130601|2013-05-12 19:00,13,1622.75,1624.5,1622,1623.75,4439
20130601|2013-05-12 19:30,13,1623.75,1624.5,1623.5,1623.75,2052
20130601|2013-05-12 20:00,13,1624,1624.5,1623.5,1623.5,2357
20130601|2013-05-12 20:30,13,1623.75,1624.5,1623.25,1624.25,2536
20130601|2013-05-12 21:00,13,1624.25,1626,1624.25,1624.5,4984
20130601|2013-05-12 21:30,13,1624.25,1625.25,1624.25,1625,957
20130601|2013-05-12 22:00,13,1625,1625.5,1624.5,1625,1822
20130601|2013-05-12 22:30,13,1625.25,1625.25,1624.25,1624.5,2921
20130601|2013-05-12 23:00,13,1624.5,1625.25,1624.25,1625.25,1041
20130601|2013-05-12 23:30,13,1625,1625.5,1624.75,1625.25,833
20130601|2013-05-13 00:00,13,1625.5,1625.5,1624.75,1625.25,1194
20130601|2013-05-13 00:30,13,1625,1626.25,1625,1625.25,2513
20130601|2013-05-13 01:00,13,1625.25,1625.25,1624.25,1624.75,4775
20130601|2013-05-13 01:30,13,1624.5,1625.75,1624.5,1625.5,3951
20130601|2013-05-13 02:00,13,1625.5,1627,1624,1624.25,15530
20130601|2013-05-13 02:30,13,1624,1624.75,1623.25,1624,7610
20130601|2013-05-13 03:00,13,1623.75,1624.5,1623.5,1624.25,6532
20130601|2013-05-13 03:30,13,1624.25,1625,1624,1624.25,6256
20130601|2013-05-13 04:00,13,1624.25,1624.5,1623,1623.25,6635
20130601|2013-05-13 04:30,13,1623,1623,1622.25,1622.25,7122
20130601|2013-05-13 05:00,13,1622.25,1623.75,1622.25,1623.5,5292
20130601|2013-05-13 05:30,13,1623.75,1624.5,1623.25,1623.5,5487
20130601|2013-05-13 06:00,13,1623.75,1624.5,1623.5,1624.25,7223
20130601|2013-05-13 06:30,13,1624.25,1626,1624,1625.75,13087
20130601|2013-05-13 07:00,13,1625.75,1625.75,1624.25,1624.75,15638
20130601|2013-05-13 07:30,13,1625,1627.75,1625,1627.25,52007
20130601|2013-05-13 08:00,13,1627.25,1627.75,1625.75,1627.25,22080
20130601|2013-05-13 08:30,13,1627.25,1628.5,1623.25,1624.25,163488
20130601|2013-05-13 09:00,13,1624.5,1629,1623.5,1628,153313
20130601|2013-05-13 09:30,13,1628,1629.75,1627.5,1628.5,90344
20130601|2013-05-13 10:00,13,1628.5,1629.75,1626.5,1628.5,78397
20130601|2013-05-13 10:30,13,1628.75,1631.75,1628.25,1631.5,97649
20130601|2013-05-13 11:00,13,1631.25,1633.25,1631.25,1631.75,63878
20130601|2013-05-13 11:30,13,1631.75,1632.5,1630.75,1631.25,43687
20130601|2013-05-13 12:00,13,1631.25,1632.5,1630.5,1631,35254
20130601|2013-05-13 12:30,13,1631,1631,1628.5,1629,62503
20130601|2013-05-13 13:00,13,1629.25,1630,1628.25,1629.5,38705
20130601|2013-05-13 13:30,13,1629.25,1631.5,1629.25,1631.5,44604
20130601|2013-05-13 14:00,13,1631.25,1631.75,1628,1629.25,67835
20130601|2013-05-13 14:30,13,1629.25,1631.25,1629,1630.5,94740
20130601|2013-05-13 15:00,13,1630.5,1631.25,1630,1631,40083
20130601|2013-05-13 15:30,13,1631,1631.5,1630.5,1630.75,4721
20130601|2013-05-13 16:00,13,1630.75,1631.25,1630.5,1631.25,2192
20130601|2013-05-13 17:00,14,1630.75,1631,1630.5,1630.5,2745
20130601|2013-05-13 17:30,14,1630.5,1631,1630.25,1630.75,640
20130601|2013-05-13 18:00,14,1630.75,1632.25,1630.75,1632,2752
20130601|2013-05-13 18:30,14,1632,1633,1631.75,1632.5,3009
20130601|2013-05-13 19:00,14,1632.5,1632.75,1631.5,1632.5,2577
20130601|2013-05-13 19:30,14,1632.75,1632.75,1632,1632.25,1544
20130601|2013-05-13 20:00,14,1632.5,1633,1631.75,1632.5,2673
20130601|2013-05-13 20:30,14,1632.5,1632.75,1631.75,1632,1235
20130601|2013-05-13 21:00,14,1632,1632.75,1631.5,1632.75,1661
20130601|2013-05-13 21:30,14,1632.75,1633.25,1632.25,1632.5,3008
20130601|2013-05-13 22:00,14,1632.5,1632.75,1632,1632,976
20130601|2013-05-13 22:30,14,1632.25,1632.25,1631.5,1631.75,880
20130601|2013-05-13 23:00,14,1632,1632.5,1631.5,1632,1877
20130601|2013-05-13 23:30,14,1632,1632.5,1631.5,1631.75,916
20130601|2013-05-14 00:00,14,1631.75,1632,1631.5,1631.75,724
20130601|2013-05-14 00:30,14,1631.75,1633,1631.75,1632.75,1978
20130601|2013-05-14 01:00,14,1632.75,1632.75,1631.75,1632,2397
20130601|2013-05-14 01:30,14,1632,1632.75,1631.75,1632.75,2204
20130601|2013-05-14 02:00,14,1632.75,1632.75,1630,1630.25,15122
20130601|2013-05-14 02:30,14,1630.25,1630.5,1628.25,1629,17701
20130601|2013-05-14 03:00,14,1629,1629,1627.5,1628.25,13087
20130601|2013-05-14 03:30,14,1628.25,1628.5,1627.5,1628.25,6406
20130601|2013-05-14 04:00,14,1628.25,1628.5,1627,1628.5,10485
20130601|2013-05-14 04:30,14,1628.5,1628.5,1627.25,1628.25,6243
20130601|2013-05-14 05:00,14,1628.25,1628.5,1627.5,1627.75,7060
20130601|2013-05-14 05:30,14,1627.5,1627.75,1626.5,1627.5,7799
20130601|2013-05-14 06:00,14,1627.25,1629.25,1627.25,1628.25,18918
20130601|2013-05-14 06:30,14,1628.25,1632.5,1628.25,1631.75,32082
20130601|2013-05-14 07:00,14,1632,1634.25,1631.75,1632.25,41980
20130601|2013-05-14 07:30,14,1632.25,1632.75,1631.5,1631.5,28904
20130601|2013-05-14 08:00,14,1631.75,1632.75,1630.75,1631.75,30409
20130601|2013-05-14 08:30,14,1631.75,1638.25,1631.5,1637.5,262073
20130601|2013-05-14 09:00,14,1637.5,1642.25,1637.5,1642,232699
20130601|2013-05-14 09:30,14,1641.75,1645.25,1641.5,1644.75,179564
20130601|2013-05-14 10:00,14,1644.75,1645.25,1643.25,1644,114144
20130601|2013-05-14 10:30,14,1644,1646.5,1643.75,1645.25,108068
20130601|2013-05-14 11:00,14,1645.25,1647.5,1644.75,1645.25,108308
20130601|2013-05-14 11:30,14,1645.5,1646,1644.5,1644.5,55326
20130601|2013-05-14 12:00,14,1644.5,1645.75,1644.5,1645.75,59633
20130601|2013-05-14 12:30,14,1645.75,1646.5,1643.25,1643.75,104073
20130601|2013-05-14 13:00,14,1644,1645,1642.75,1644.25,92047
20130601|2013-05-14 13:30,14,1644.25,1646,1642.75,1643,78356
20130601|2013-05-14 14:00,14,1642.75,1645.75,1642.5,1644.75,75160
20130601|2013-05-14 14:30,14,1644.75,1648.75,1644.75,1647.75,175404
20130601|2013-05-14 15:00,14,1648,1648.5,1647,1648,79469
20130601|2013-05-14 15:30,14,1647.75,1648,1647,1647.75,8646
20130601|2013-05-14 16:00,14,1647.75,1648.5,1647.75,1648.5,3455
20130601|2013-05-14 17:00,15,1647.5,1647.75,1646.75,1647,3941
20130601|2013-05-14 17:30,15,1647,1647,1646.5,1647,1601
20130601|2013-05-14 18:00,15,1646.75,1647.5,1646.5,1647.5,1236
20130601|2013-05-14 18:30,15,1647.5,1647.5,1646.5,1646.75,1561
20130601|2013-05-14 19:00,15,1646.75,1647,1646,1646,2641
20130601|2013-05-14 19:30,15,1646.25,1646.25,1645.5,1645.75,3321
20130601|2013-05-14 20:00,15,1645.75,1645.75,1645.25,1645.5,3176
20130601|2013-05-14 20:30,15,1645.75,1647,1645.5,1646.5,4462
20130601|2013-05-14 21:00,15,1646.75,1647,1646.5,1646.75,2147
20130601|2013-05-14 21:30,15,1646.75,1647,1646.5,1646.75,1242
20130601|2013-05-14 22:00,15,1646.75,1647.25,1646.5,1647,595
20130601|2013-05-14 22:30,15,1647.25,1647.5,1646.5,1646.5,893
20130601|2013-05-14 23:00,15,1646.5,1647,1646.25,1646.75,975
20130601|2013-05-14 23:30,15,1646.75,1647.25,1646.5,1646.75,1219
20130601|2013-05-15 00:00,15,1646.75,1648.5,1646.75,1648,4637
20130601|2013-05-15 00:30,15,1647.75,1648,1646.5,1646.75,3143
20130601|2013-05-15 01:00,15,1646.5,1647.25,1646,1646,7689
20130601|2013-05-15 01:30,15,1646.25,1646.5,1645.5,1646,4921
20130601|2013-05-15 02:00,15,1645.75,1647,1645,1645.75,16607
20130601|2013-05-15 02:30,15,1645.75,1646.25,1644.5,1646.25,10962
20130601|2013-05-15 03:00,15,1646.5,1646.75,1645,1645.25,7346
20130601|2013-05-15 03:30,15,1645.5,1645.5,1644.5,1645,7357
20130601|2013-05-15 04:00,15,1644.75,1645,1644,1644.5,5364
20130601|2013-05-15 04:30,15,1644.5,1646.75,1644,1646.75,8691
20130601|2013-05-15 05:00,15,1646.75,1647.5,1646.25,1647,14910
20130601|2013-05-15 05:30,15,1647,1648.25,1647,1648,16797
20130601|2013-05-15 06:00,15,1648,1648.25,1646.25,1646.25,11426
20130601|2013-05-15 06:30,15,1646.5,1647,1645.75,1646.5,11126
20130601|2013-05-15 07:00,15,1646.5,1646.75,1645.75,1646,15591
20130601|2013-05-15 07:30,15,1646.25,1646.5,1644.25,1645.75,24167
20130601|2013-05-15 08:00,15,1645.75,1645.75,1642.75,1645,43339
20130601|2013-05-15 08:30,15,1645,1647.5,1644.25,1646.25,203373
20130601|2013-05-15 09:00,15,1646.5,1648.25,1645.75,1646.25,154629
20130601|2013-05-15 09:30,15,1646.25,1649.25,1646,1649,132469
20130601|2013-05-15 10:00,15,1648.75,1652.75,1648.75,1651.5,176356
20130601|2013-05-15 10:30,15,1651.5,1655.25,1651.25,1654.75,133209
20130601|2013-05-15 11:00,15,1655,1657.75,1654.25,1657,123002
20130601|2013-05-15 11:30,15,1657,1659.75,1656.75,1658.25,136557
20130601|2013-05-15 12:00,15,1658,1658.25,1654.5,1655.5,118631
20130601|2013-05-15 12:30,15,1655.25,1656.75,1652.5,1652.75,104040
20130601|2013-05-15 13:00,15,1652.75,1653.75,1650,1652.25,103915
20130601|2013-05-15 13:30,15,1652,1653,1648.5,1650.5,119309
20130601|2013-05-15 14:00,15,1650.5,1654.25,1649,1652.75,102347
20130601|2013-05-15 14:30,15,1653,1657.25,1652.75,1656,168437
20130601|2013-05-15 15:00,15,1656.25,1656.5,1654,1654.25,73586
20130601|2013-05-15 15:30,15,1654,1654.75,1653.5,1654.75,8715
20130601|2013-05-15 16:00,15,1654.75,1655.5,1654.5,1655.25,2702
20130601|2013-05-15 17:00,16,1655.25,1655.75,1653.75,1654.25,2716
20130601|2013-05-15 17:30,16,1654.25,1654.5,1653.5,1654,1344
20130601|2013-05-15 18:00,16,1654,1654.75,1654,1654.5,790
20130601|2013-05-15 18:30,16,1654.75,1655.5,1654.5,1654.75,1752
20130601|2013-05-15 19:00,16,1655,1655.75,1653.5,1653.75,4513
20130601|2013-05-15 19:30,16,1653.75,1654.75,1652.75,1654.75,3222
20130601|2013-05-15 20:00,16,1654.75,1654.75,1653.25,1653.5,1692
20130601|2013-05-15 20:30,16,1653.75,1654.5,1652.75,1654,2524
20130601|2013-05-15 21:00,16,1654,1654.25,1653,1653.75,1252
20130601|2013-05-15 21:30,16,1653.5,1654.75,1653.25,1653.5,2057
20130601|2013-05-15 22:00,16,1653.75,1654.5,1653.5,1654.25,856
20130601|2013-05-15 22:30,16,1654.25,1654.25,1653.25,1653.25,1521
20130601|2013-05-15 23:00,16,1653.5,1653.5,1653,1653.5,1019
20130601|2013-05-15 23:30,16,1653.25,1653.5,1653,1653.25,439
20130601|2013-05-16 00:00,16,1653.5,1653.75,1652.5,1652.5,2734
20130601|2013-05-16 00:30,16,1652.75,1653.25,1652.5,1653,1309
20130601|2013-05-16 01:00,16,1653,1653.75,1652.5,1652.75,3601
20130601|2013-05-16 01:30,16,1652.75,1653,1652.25,1652.75,3972
20130601|2013-05-16 02:00,16,1652.75,1653.5,1652.25,1652.25,9571
20130601|2013-05-16 02:30,16,1652.5,1652.5,1650,1651.5,12465
20130601|2013-05-16 03:00,16,1651.75,1652.5,1650.75,1651,9168
20130601|2013-05-16 03:30,16,1651.25,1653.75,1651.25,1652.75,8118
20130601|2013-05-16 04:00,16,1653,1654.25,1652.75,1653,5416
20130601|2013-05-16 04:30,16,1653.25,1653.25,1651.75,1652,6079
20130601|2013-05-16 05:00,16,1652,1653.75,1652,1653.5,4884
20130601|2013-05-16 05:30,16,1653.25,1654.5,1653.25,1654.25,10027
20130601|2013-05-16 06:00,16,1654.25,1655.5,1653.5,1654,10514
20130601|2013-05-16 06:30,16,1654.25,1655.75,1653.75,1655.75,10425
20130601|2013-05-16 07:00,16,1655.75,1656.75,1655,1655.5,17752
20130601|2013-05-16 07:30,16,1655.25,1655.5,1650.75,1652.75,58002
20130601|2013-05-16 08:00,16,1653,1653,1651.5,1652.75,30603
20130601|2013-05-16 08:30,16,1653,1658,1652.5,1656.5,224096
20130601|2013-05-16 09:00,16,1656.75,1657,1650.75,1653.25,262762
20130601|2013-05-16 09:30,16,1653.5,1656.5,1652.5,1654.75,147140
20130601|2013-05-16 10:00,16,1654.75,1658.75,1654.5,1656.5,118975
20130601|2013-05-16 10:30,16,1656.5,1658.75,1656.5,1656.75,76123
20130601|2013-05-16 11:00,16,1657,1657.25,1655.5,1655.75,62066
20130601|2013-05-16 11:30,16,1656,1656.5,1654.75,1656.25,59871
20130601|2013-05-16 12:00,16,1656.25,1656.25,1654.75,1655.25,33961
20130601|2013-05-16 12:30,16,1655.25,1656.25,1654.5,1655,53933
20130601|2013-05-16 13:00,16,1655,1658,1654.75,1656.75,72463
20130601|2013-05-16 13:30,16,1657,1657,1652.5,1652.5,94860
20130601|2013-05-16 14:00,16,1652.75,1653.75,1648.75,1650.25,142604
20130601|2013-05-16 14:30,16,1650.5,1650.5,1646,1648.25,235398
20130601|2013-05-16 15:00,16,1648.5,1650,1647.5,1648.5,84049
20130601|2013-05-16 15:30,16,1648.75,1650.25,1648.5,1649.5,9523
20130601|2013-05-16 16:00,16,1649.5,1650.25,1649.25,1649.25,1979
20130601|2013-05-16 17:00,17,1649.5,1649.75,1648.25,1649.25,3326
20130601|2013-05-16 17:30,17,1649.5,1649.75,1649.25,1649.75,915
20130601|2013-05-16 18:00,17,1649.75,1650.25,1649.25,1649.5,1052
20130601|2013-05-16 18:30,17,1649.75,1649.75,1649,1649.75,615
20130601|2013-05-16 19:00,17,1650,1650.75,1649.25,1650.5,2756
20130601|2013-05-16 19:30,17,1650.5,1651,1650.25,1650.25,1800
20130601|2013-05-16 20:00,17,1650.25,1650.75,1650,1650.5,1738
20130601|2013-05-16 20:30,17,1650.5,1650.75,1650,1650.25,952
20130601|2013-05-16 21:00,17,1650.5,1651.75,1650,1651.5,2361
20130601|2013-05-16 21:30,17,1651.75,1651.75,1651,1651.25,950
20130601|2013-05-16 22:00,17,1651.5,1651.5,1651,1651.25,401
20130601|2013-05-16 22:30,17,1651.25,1651.75,1650.5,1650.75,1444
20130601|2013-05-16 23:00,17,1650.75,1650.75,1650.25,1650.5,1337
20130601|2013-05-16 23:30,17,1650.75,1651,1650,1650.25,975
20130601|2013-05-17 00:00,17,1650.25,1651,1649.75,1650.75,1774
20130601|2013-05-17 00:30,17,1650.75,1652,1650.5,1651.5,3505
20130601|2013-05-17 01:00,17,1651.5,1652.5,1650.75,1652.5,4276
20130601|2013-05-17 01:30,17,1652.5,1653,1651.5,1651.75,4203
20130601|2013-05-17 02:00,17,1651.5,1652.25,1649.5,1650.75,10264
20130601|2013-05-17 02:30,17,1650.75,1651.25,1649.75,1651,6239
20130601|2013-05-17 03:00,17,1651.25,1651.5,1649.25,1649.75,5595
20130601|2013-05-17 03:30,17,1649.75,1650.75,1649.25,1650.25,3780
20130601|2013-05-17 04:00,17,1650.25,1652.5,1650,1652.5,9149
20130601|2013-05-17 04:30,17,1652.25,1654,1652,1652.75,15442
20130601|2013-05-17 05:00,17,1653,1654.25,1651.75,1652.25,9150
20130601|2013-05-17 05:30,17,1652.25,1653.75,1651.75,1652.75,9282
20130601|2013-05-17 06:00,17,1652.5,1653.5,1652.25,1652.75,8251
20130601|2013-05-17 06:30,17,1652.5,1653.5,1651.75,1653,12471
20130601|2013-05-17 07:00,17,1653,1654.5,1652.75,1653.75,14229
20130601|2013-05-17 07:30,17,1654,1655.5,1653,1655,24093
20130601|2013-05-17 08:00,17,1654.75,1655,1653.25,1654.5,42199
20130601|2013-05-17 08:30,17,1654.75,1657.5,1652.5,1657,224118
20130601|2013-05-17 09:00,17,1657.25,1659,1656.25,1657.75,201633
20130601|2013-05-17 09:30,17,1657.5,1658.75,1655.25,1655.25,143380
20130601|2013-05-17 10:00,17,1655.5,1656.75,1653.25,1656.25,126927
20130601|2013-05-17 10:30,17,1656.25,1657.5,1655.5,1656.25,89538
20130601|2013-05-17 11:00,17,1656.5,1656.75,1655.25,1656.25,76604
20130601|2013-05-17 11:30,17,1656.25,1657,1654.75,1655.5,57240
20130601|2013-05-17 12:00,17,1655.75,1657.25,1655.25,1656.75,54435
20130601|2013-05-17 12:30,17,1656.75,1657,1656,1656.5,56070
20130601|2013-05-17 13:00,17,1656.25,1659.5,1656.25,1658.75,81232
20130601|2013-05-17 13:30,17,1659,1662.75,1658.75,1662.75,123490
20130601|2013-05-17 14:00,17,1662.75,1664.75,1661.75,1664,154235
20130601|2013-05-17 14:30,17,1664,1665.75,1663.5,1664.75,185192
20130601|2013-05-17 15:00,17,1664.75,1665,1662.75,1663.75,115858
20130601|2013-05-17 15:30,17,1664.25,1665.25,1663.5,1664,9305
20130601|2013-05-17 16:00,17,1664,1665,1663.75,1664.75,1861
20130601|2013-05-19 17:00,20,1662.5,1663,1661.25,1662.5,6131
20130601|2013-05-19 17:30,20,1662.5,1663.75,1662.25,1663.5,1742
20130601|2013-05-19 18:00,20,1663.25,1664,1663.25,1663.75,644
20130601|2013-05-19 18:30,20,1663.5,1663.5,1662.5,1662.75,1807
20130601|2013-05-19 19:00,20,1662.75,1663.25,1662,1662.75,2099
20130601|2013-05-19 19:30,20,1662.75,1663,1662.25,1662.5,1618
20130601|2013-05-19 20:00,20,1662.25,1663.75,1662.25,1663.25,2494
20130601|2013-05-19 20:30,20,1663.25,1664.5,1663,1663.5,4273
20130601|2013-05-19 21:00,20,1663.75,1664.25,1663,1663.5,2280
20130601|2013-05-19 21:30,20,1663.5,1664.25,1663.5,1663.5,1224
20130601|2013-05-19 22:00,20,1663.5,1664.25,1663.5,1663.5,1350
20130601|2013-05-19 22:30,20,1663.75,1664.25,1661.5,1663,10743
20130601|2013-05-19 23:00,20,1663.25,1664,1663,1663.75,1533
20130601|2013-05-19 23:30,20,1663.5,1663.75,1663.25,1663.5,481
20130601|2013-05-20 00:00,20,1663.5,1663.75,1663,1663.25,889
20130601|2013-05-20 00:30,20,1663.5,1663.75,1662.5,1662.5,1228
20130601|2013-05-20 01:00,20,1662.75,1663.75,1662.5,1663.25,3061
20130601|2013-05-20 01:30,20,1663.25,1663.25,1661.75,1662.25,3409
20130601|2013-05-20 02:00,20,1662,1663.25,1661.75,1662,7871
20130601|2013-05-20 02:30,20,1662,1662.25,1661.5,1661.5,6582
20130601|2013-05-20 03:00,20,1661.75,1662.75,1661.5,1662.5,4832
20130601|2013-05-20 03:30,20,1662.5,1663,1662,1662.5,2734
20130601|2013-05-20 04:00,20,1662.75,1663,1661.5,1661.75,4465
20130601|2013-05-20 04:30,20,1661.75,1663.25,1661.75,1662.75,5949
20130601|2013-05-20 05:00,20,1662.75,1663.5,1662.25,1662.5,4695
20130601|2013-05-20 05:30,20,1662.5,1663,1662,1662.75,7578
20130601|2013-05-20 06:00,20,1662.75,1663.25,1662,1662.25,7477
20130601|2013-05-20 06:30,20,1662.25,1662.5,1661.5,1662.25,8465
20130601|2013-05-20 07:00,20,1662.25,1663,1660.5,1660.5,15361
20130601|2013-05-20 07:30,20,1660.5,1661.25,1659.75,1660.25,37087
20130601|2013-05-20 08:00,20,1660.5,1663,1660,1662.75,29332
20130601|2013-05-20 08:30,20,1662.75,1666,1662.25,1664.75,239999
20130601|2013-05-20 09:00,20,1664.5,1666.75,1664.25,1665.25,154393
20130601|2013-05-20 09:30,20,1665.5,1666.75,1665,1666,134616
20130601|2013-05-20 10:00,20,1666,1668.25,1665.75,1668.25,91072
20130601|2013-05-20 10:30,20,1668.25,1670.25,1667.75,1669.75,137207
20130601|2013-05-20 11:00,20,1669.75,1670.75,1668.5,1669.25,78698
20130601|2013-05-20 11:30,20,1669,1669.25,1666.75,1667.25,83823
20130601|2013-05-20 12:00,20,1667.5,1668,1663.75,1664.5,98537
20130601|2013-05-20 12:30,20,1664.5,1665.5,1662,1664.25,94543
20130601|2013-05-20 13:00,20,1664.25,1665.5,1661,1665.25,90433
20130601|2013-05-20 13:30,20,1665.25,1666,1663.5,1664.25,73933
20130601|2013-05-20 14:00,20,1664.25,1665.75,1663.5,1665.25,65819
20130601|2013-05-20 14:30,20,1665.25,1665.75,1662.5,1664.25,133310
20130601|2013-05-20 15:00,20,1664.25,1665,1663.75,1664.5,58035
20130601|2013-05-20 15:30,20,1664.5,1664.75,1664,1664,4803
20130601|2013-05-20 16:00,20,1664.25,1664.25,1664,1664,1196
20130601|2013-05-20 17:00,21,1663.5,1664.25,1663.25,1663.75,2398
20130601|2013-05-20 17:30,21,1663.5,1664,1663.25,1663.25,838
20130601|2013-05-20 18:00,21,1663.5,1664,1663,1663.5,1905
20130601|2013-05-20 18:30,21,1663.5,1664,1663.5,1664,1284
20130601|2013-05-20 19:00,21,1664,1664,1663,1663,1736
20130601|2013-05-20 19:30,21,1663,1663.25,1662.5,1663,2282
20130601|2013-05-20 20:00,21,1663,1663.5,1662.75,1663,1666
20130601|2013-05-20 20:30,21,1662.75,1663.5,1662.75,1663.5,1363
20130601|2013-05-20 21:00,21,1663.25,1664,1663.25,1664,1159
20130601|2013-05-20 21:30,21,1664,1664,1663,1663.25,978
20130601|2013-05-20 22:00,21,1663.25,1663.5,1663,1663.25,1095
20130601|2013-05-20 22:30,21,1663.5,1663.75,1662.75,1663.5,1410
20130601|2013-05-20 23:00,21,1663.75,1664,1663.25,1663.75,1288
20130601|2013-05-20 23:30,21,1663.75,1664.25,1663.5,1664,1221
20130601|2013-05-21 00:00,21,1663.75,1664,1663.5,1664,913
20130601|2013-05-21 00:30,21,1664,1664.25,1663.75,1663.75,1266
20130601|2013-05-21 01:00,21,1663.75,1665.75,1662.75,1665.5,8371
20130601|2013-05-21 01:30,21,1665.25,1665.75,1664.75,1665.25,3876
20130601|2013-05-21 02:00,21,1665.25,1665.75,1663.5,1664.5,11363
20130601|2013-05-21 02:30,21,1664.75,1666,1664.25,1665.5,6389
20130601|2013-05-21 03:00,21,1665.5,1666,1664.75,1665,5677
20130601|2013-05-21 03:30,21,1665,1665.75,1663.25,1663.25,10609
20130601|2013-05-21 04:00,21,1663.25,1663.5,1662.25,1662.5,10163
20130601|2013-05-21 04:30,21,1662.75,1662.75,1661.25,1662.5,9453
20130601|2013-05-21 05:00,21,1662.5,1663.75,1662,1663.5,8989
20130601|2013-05-21 05:30,21,1663.25,1664,1662.75,1663.25,5808
20130601|2013-05-21 06:00,21,1663.25,1663.5,1661.5,1662.5,19155
20130601|2013-05-21 06:30,21,1662.5,1663.75,1662,1663.75,14143
20130601|2013-05-21 07:00,21,1663.75,1665.25,1663.25,1664.75,17319
20130601|2013-05-21 07:30,21,1664.75,1665.75,1664.25,1665.5,13317
20130601|2013-05-21 08:00,21,1665.75,1667.25,1665,1665.75,43999
20130601|2013-05-21 08:30,21,1665.75,1670.25,1665,1668.5,228133
20130601|2013-05-21 09:00,21,1668.5,1669.25,1660.75,1662.25,203566
20130601|2013-05-21 09:30,21,1662.5,1663,1660,1662,128816
20130601|2013-05-21 10:00,21,1662,1664.5,1662,1663.25,125285
20130601|2013-05-21 10:30,21,1663,1667,1662.75,1666,104755
20130601|2013-05-21 11:00,21,1666,1669,1666,1668.75,88355
20130601|2013-05-21 11:30,21,1668.5,1669,1667,1668.25,77781
20130601|2013-05-21 12:00,21,1668.25,1672.75,1668.25,1670.5,128235
20130601|2013-05-21 12:30,21,1670.25,1671,1669.25,1670.25,38363
20130601|2013-05-21 13:00,21,1670,1673.25,1669.75,1670.5,63639
20130601|2013-05-21 13:30,21,1670.75,1670.75,1668.25,1670,69108
20130601|2013-05-21 14:00,21,1669.75,1671,1668.25,1668.5,52772
20130601|2013-05-21 14:30,21,1668.5,1669.75,1666.5,1667,103791
20130601|2013-05-21 15:00,21,1667,1667.25,1665.5,1665.75,57942
20130601|2013-05-21 15:30,21,1665.75,1666.5,1665.5,1665.75,5625
20130601|2013-05-21 16:00,21,1666,1666,1665.75,1665.75,716
20130601|2013-05-21 17:00,22,1665.75,1666.25,1665.5,1665.75,1868
20130601|2013-05-21 17:30,22,1665.75,1666.25,1665.5,1666.25,1084
20130601|2013-05-21 18:00,22,1666,1666.5,1665.75,1666.25,1155
20130601|2013-05-21 18:30,22,1666.25,1666.5,1665.75,1666.25,1504
20130601|2013-05-21 19:00,22,1666.25,1666.75,1665.5,1665.5,2625
20130601|2013-05-21 19:30,22,1665.75,1666,1665,1666,1939
20130601|2013-05-21 20:00,22,1666,1666,1665.25,1665.5,775
20130601|2013-05-21 20:30,22,1665.5,1666.25,1665.25,1666,1457
20130601|2013-05-21 21:00,22,1666.25,1666.5,1665.75,1666,1033
20130601|2013-05-21 21:30,22,1666.25,1666.25,1665.5,1665.5,594
20130601|2013-05-21 22:00,22,1665.75,1665.75,1664.75,1665.5,2330
20130601|2013-05-21 22:30,22,1665.5,1665.75,1665,1665.5,877
20130601|2013-05-21 23:00,22,1665.5,1666,1665,1666,1217
20130601|2013-05-21 23:30,22,1665.75,1666.25,1665.5,1665.75,1108
20130601|2013-05-22 00:00,22,1666,1666.5,1665.75,1666.25,1357
20130601|2013-05-22 00:30,22,1666.5,1666.5,1665.5,1665.75,2120
20130601|2013-05-22 01:00,22,1665.75,1666,1665.25,1665.75,3395
20130601|2013-05-22 01:30,22,1665.75,1667.25,1665.25,1667,4768
20130601|2013-05-22 02:00,22,1667.25,1668.25,1666,1667.5,10466
20130601|2013-05-22 02:30,22,1667.75,1668.75,1667.25,1667.75,9303
20130601|2013-05-22 03:00,22,1667.75,1669.25,1667.75,1668.75,7553
20130601|2013-05-22 03:30,22,1668.75,1669,1667,1667,6617
20130601|2013-05-22 04:00,22,1667,1669,1666.5,1668.25,8727
20130601|2013-05-22 04:30,22,1668,1668,1666,1667,7581
20130601|2013-05-22 05:00,22,1667,1668.75,1666.25,1667.75,7285
20130601|2013-05-22 05:30,22,1667.5,1668.5,1666.5,1667.5,7572
20130601|2013-05-22 06:00,22,1667.75,1668.75,1667.25,1668.25,10608
20130601|2013-05-22 06:30,22,1668.25,1668.75,1667.75,1668.5,8776
20130601|2013-05-22 07:00,22,1668.5,1670.75,1668.25,1669.75,17444
20130601|2013-05-22 07:30,22,1670,1670.5,1669.25,1669.5,17570
20130601|2013-05-22 08:00,22,1669.5,1670,1668,1668.25,22078
20130601|2013-05-22 08:30,22,1668.5,1672.5,1668,1672,170963
20130601|2013-05-22 09:00,22,1672,1685.75,1672,1684.5,412156
20130601|2013-05-22 09:30,22,1684.25,1685.5,1670.5,1672,464109
20130601|2013-05-22 10:00,22,1672.25,1678.5,1670.75,1677.75,156751
20130601|2013-05-22 10:30,22,1677.5,1681.75,1676.75,1678.5,140289
20130601|2013-05-22 11:00,22,1678.5,1679.5,1675.25,1675.5,70187
20130601|2013-05-22 11:30,22,1675.75,1677.75,1673.25,1677.75,76487
20130601|2013-05-22 12:00,22,1677.75,1677.75,1669.25,1669.75,107606
20130601|2013-05-22 12:30,22,1669.75,1670,1663,1665.75,169591
20130601|2013-05-22 13:00,22,1666,1668.75,1655.25,1657.75,310526
20130601|2013-05-22 13:30,22,1657.5,1659.25,1653,1658.5,169834
20130601|2013-05-22 14:00,22,1658.75,1658.75,1647.25,1648,170208
20130601|2013-05-22 14:30,22,1647.75,1653.75,1646.5,1652.5,235246
20130601|2013-05-22 15:00,22,1653.5,1656.5,1653.25,1655.25,88680
20130601|2013-05-22 15:30,22,1656,1658,1655.75,1657.25,11640
20130601|2013-05-22 16:00,22,1657.5,1657.75,1656.75,1657.5,2879
20130601|2013-05-22 17:00,23,1657.5,1659,1657,1657.5,6020
20130601|2013-05-22 17:30,23,1657.5,1658,1656.25,1656.5,3255
20130601|2013-05-22 18:00,23,1656.25,1656.75,1656,1656.25,1323
20130601|2013-05-22 18:30,23,1656.25,1657.75,1656,1657.25,2132
20130601|2013-05-22 19:00,23,1657.25,1658.5,1656.25,1656.25,6994
20130601|2013-05-22 19:30,23,1656.5,1656.75,1654.25,1655.25,6474
20130601|2013-05-22 20:00,23,1655.25,1656.5,1654.75,1656,3941
20130601|2013-05-22 20:30,23,1656.25,1657,1654.25,1654.75,7546
20130601|2013-05-22 21:00,23,1654.5,1654.75,1652.25,1653,10240
20130601|2013-05-22 21:30,23,1653,1653.75,1652.5,1653,4624
20130601|2013-05-22 22:00,23,1653,1653.75,1652.25,1653.75,3084
20130601|2013-05-22 22:30,23,1653.5,1653.5,1649.25,1649.75,14466
20130601|2013-05-22 23:00,23,1650,1650,1648,1648,10831
20130601|2013-05-22 23:30,23,1648.25,1651.75,1648,1649.75,9724
20130601|2013-05-23 00:00,23,1649.75,1650.5,1646.75,1648,11326
20130601|2013-05-23 00:30,23,1648,1648,1645,1645.25,17031
20130601|2013-05-23 01:00,23,1645.25,1646,1636.25,1637.5,48696
20130601|2013-05-23 01:30,23,1637.5,1642,1633.75,1641.25,38441
20130601|2013-05-23 02:00,23,1641,1644,1636,1643.75,39875
20130601|2013-05-23 02:30,23,1643.75,1644,1637,1638.5,26273
20130601|2013-05-23 03:00,23,1638.25,1639,1634,1634.25,26940
20130601|2013-05-23 03:30,23,1634,1638.25,1632.75,1635,33431
20130601|2013-05-23 04:00,23,1635,1638.5,1634.75,1637.5,16529
20130601|2013-05-23 04:30,23,1637.5,1637.5,1635.75,1635.75,15481
20130601|2013-05-23 05:00,23,1636,1637.75,1635,1636.5,23613
20130601|2013-05-23 05:30,23,1636.5,1642.75,1636.25,1642.25,31724
20130601|2013-05-23 06:00,23,1642.5,1644.75,1641.25,1641.5,29245
20130601|2013-05-23 06:30,23,1641.25,1642,1638,1639,28869
20130601|2013-05-23 07:00,23,1639,1641.5,1638,1640,31140
20130601|2013-05-23 07:30,23,1640,1643,1638.25,1639.75,65360
20130601|2013-05-23 08:00,23,1640,1642,1636,1636.25,58525
20130601|2013-05-23 08:30,23,1636.5,1641,1635,1636.5,314396
20130601|2013-05-23 09:00,23,1636.5,1645.5,1634.25,1643,285426
20130601|2013-05-23 09:30,23,1643,1644.5,1638.5,1640,170940
20130601|2013-05-23 10:00,23,1640.25,1649.5,1639.75,1646,195478
20130601|2013-05-23 10:30,23,1646,1649,1645.25,1647.75,121611
20130601|2013-05-23 11:00,23,1647.75,1652.5,1647.5,1649.5,135663
20130601|2013-05-23 11:30,23,1649.25,1649.5,1646.25,1647.75,89422
20130601|2013-05-23 12:00,23,1647.75,1649,1643.5,1644,90098
20130601|2013-05-23 12:30,23,1644,1649,1643,1648.5,90850
20130601|2013-05-23 13:00,23,1648.75,1652,1647,1649.75,88489
20130601|2013-05-23 13:30,23,1649.75,1654,1647,1651.5,125604
20130601|2013-05-23 14:00,23,1651.5,1653,1647.25,1650,92356
20130601|2013-05-23 14:30,23,1650,1651.5,1646.75,1649.25,142641
20130601|2013-05-23 15:00,23,1649,1650.5,1648,1650,74214
20130601|2013-05-23 15:30,23,1650.5,1651.5,1650.25,1651,5600
20130601|2013-05-23 16:00,23,1651,1651.5,1650.75,1650.75,1438
20130601|2013-05-23 17:00,24,1651.25,1652,1651,1651.25,3236
20130601|2013-05-23 17:30,24,1651.25,1652.5,1650.5,1651.75,3152
20130601|2013-05-23 18:00,24,1651.75,1652,1651.25,1651.75,869
20130601|2013-05-23 18:30,24,1651.75,1653.75,1651.25,1653.25,4956
20130601|2013-05-23 19:00,24,1653.25,1655.25,1652,1652.25,10630
20130601|2013-05-23 19:30,24,1652.25,1653.5,1650.75,1653,5209
20130601|2013-05-23 20:00,24,1653,1654,1652,1653.25,3348
20130601|2013-05-23 20:30,24,1653.25,1654,1651.5,1651.75,3147
20130601|2013-05-23 21:00,24,1652,1653.75,1651.5,1651.75,3304
20130601|2013-05-23 21:30,24,1651.75,1653,1651.75,1652.25,1318
20130601|2013-05-23 22:00,24,1652,1652.25,1651.25,1652,2219
20130601|2013-05-23 22:30,24,1652,1652.25,1649,1649.75,4741
20130601|2013-05-23 23:00,24,1650,1650.5,1647,1647.5,8724
20130601|2013-05-23 23:30,24,1647.5,1648.75,1645,1646.5,8345
20130601|2013-05-24 00:00,24,1646.5,1648.75,1646,1647,6072
20130601|2013-05-24 00:30,24,1647.25,1652.25,1646.5,1651.25,8085
20130601|2013-05-24 01:00,24,1651.5,1652,1648.75,1649.25,6399
20130601|2013-05-24 01:30,24,1649.25,1652,1649.25,1651.25,3749
20130601|2013-05-24 02:00,24,1651.5,1652,1649,1651.25,11988
20130601|2013-05-24 02:30,24,1651.25,1651.25,1647.25,1647.5,11113
20130601|2013-05-24 03:00,24,1647.5,1652.25,1647.25,1652,14056
20130601|2013-05-24 03:30,24,1652.25,1652.5,1649.5,1650,10276
20130601|2013-05-24 04:00,24,1650,1650.25,1646.5,1646.5,10515
20130601|2013-05-24 04:30,24,1646.75,1647,1644,1644.25,18785
20130601|2013-05-24 05:00,24,1644.25,1645.5,1643,1644.25,11506
20130601|2013-05-24 05:30,24,1644,1644.5,1641,1642,17795
20130601|2013-05-24 06:00,24,1642,1642.25,1638.75,1640.75,33232
20130601|2013-05-24 06:30,24,1640.75,1643,1639.25,1642.5,24302
20130601|2013-05-24 07:00,24,1642.5,1644.25,1642.25,1643.5,18843
20130601|2013-05-24 07:30,24,1643.75,1647.5,1641,1641.75,64191
20130601|2013-05-24 08:00,24,1641.75,1641.75,1638.5,1639.5,49176
20130601|2013-05-24 08:30,24,1639.5,1642.25,1636.75,1637.75,258832
20130601|2013-05-24 09:00,24,1637.75,1638,1634.5,1637.25,188674
20130601|2013-05-24 09:30,24,1637.25,1640.75,1636.25,1640.25,149922
20130601|2013-05-24 10:00,24,1640.5,1642.25,1638,1639.25,127499
20130601|2013-05-24 10:30,24,1639.5,1643.5,1638.75,1642.75,92651
20130601|2013-05-24 11:00,24,1642.75,1644,1642,1643.75,71303
20130601|2013-05-24 11:30,24,1643.75,1643.75,1640,1642,65866
20130601|2013-05-24 12:00,24,1642,1646,1641.75,1645.75,80975
20130601|2013-05-24 12:30,24,1645.75,1646.25,1643.75,1645.25,55016
20130601|2013-05-24 13:00,24,1645.5,1648,1644,1646.5,76255
20130601|2013-05-24 13:30,24,1646.5,1647,1644.75,1646.25,56576
20130601|2013-05-24 14:00,24,1646.25,1647.5,1645,1645.5,58287
20130601|2013-05-24 14:30,24,1645.5,1648.25,1642.75,1647.75,155117
20130601|2013-05-24 15:00,24,1648,1651,1647.25,1650.75,102804
20130601|2013-05-24 15:30,24,1651,1651,1649.75,1650,7681
20130601|2013-05-24 16:00,24,1649.75,1650.25,1649.75,1650,1037
20130601|2013-05-26 17:00,28,1650,1654.25,1650,1653.25,4788
20130601|2013-05-26 17:30,28,1653.5,1655.5,1653.25,1655,2690
20130601|2013-05-26 18:00,28,1655,1655,1654,1654.25,1410
20130601|2013-05-26 18:30,28,1654.25,1654.25,1651.5,1652,3595
20130601|2013-05-26 19:00,28,1651.75,1653,1649.5,1650.25,7957
20130601|2013-05-26 19:30,28,1650.25,1650.25,1647.75,1648,7452
20130601|2013-05-26 20:00,28,1647.75,1651.75,1647,1651,5595
20130601|2013-05-26 20:30,28,1651,1652.75,1650.25,1652.25,3364
20130601|2013-05-26 21:00,28,1652.25,1653.25,1651.25,1651.5,1762
20130601|2013-05-26 21:30,28,1651.5,1651.5,1650.5,1651.25,922
20130601|2013-05-26 22:00,28,1651.5,1652,1650.75,1651.25,439
20130601|2013-05-26 22:30,28,1651.25,1652.25,1650.5,1652,1025
20130601|2013-05-26 23:00,28,1652,1652.75,1651,1652.5,1377
20130601|2013-05-26 23:30,28,1652.75,1653.25,1652.5,1653,1129
20130601|2013-05-27 00:00,28,1653,1653.25,1652,1653,1431
20130601|2013-05-27 00:30,28,1653,1653.25,1652.25,1652.25,1585
20130601|2013-05-27 01:00,28,1652.25,1652.5,1649.5,1650,4225
20130601|2013-05-27 01:30,28,1650,1650.5,1649.5,1650,1350
20130601|2013-05-27 02:00,28,1650,1652.25,1649.75,1651.75,5281
20130601|2013-05-27 02:30,28,1651.5,1653.25,1651,1651.5,7169
20130601|2013-05-27 03:00,28,1651.25,1651.75,1649.25,1649.75,3251
20130601|2013-05-27 03:30,28,1649.75,1651.25,1649.5,1650.25,3065
20130601|2013-05-27 04:00,28,1650.25,1650.5,1649.25,1649.75,1535
20130601|2013-05-27 04:30,28,1649.75,1649.75,1644.25,1645,8959
20130601|2013-05-27 05:00,28,1645,1646.5,1644.75,1646.5,3184
20130601|2013-05-27 05:30,28,1646.5,1647.25,1646.25,1647,2202
20130601|2013-05-27 06:00,28,1647,1648,1646.75,1648,2503
20130601|2013-05-27 06:30,28,1647.75,1649.25,1646.75,1648.75,2849
20130601|2013-05-27 07:00,28,1648.5,1648.75,1647.75,1648.5,1557
20130601|2013-05-27 07:30,28,1648.5,1649.5,1648.5,1649,2144
20130601|2013-05-27 08:00,28,1649,1649.5,1648.5,1649.5,1453
20130601|2013-05-27 08:30,28,1649.25,1650,1648.75,1649.75,4230
20130601|2013-05-27 09:00,28,1649.75,1650.5,1648.75,1650.5,4246
20130601|2013-05-27 09:30,28,1650.5,1652.5,1650,1652,9942
20130601|2013-05-27 10:00,28,1652,1654,1651.75,1652.5,8436
20130601|2013-05-27 17:00,28,1652.25,1652.5,1651.25,1651.75,1542
20130601|2013-05-27 17:30,28,1651.5,1652.75,1651.5,1652.75,1592
20130601|2013-05-27 18:00,28,1652.75,1653,1651.75,1651.75,703
20130601|2013-05-27 18:30,28,1652,1652.5,1651.5,1652.5,704
20130601|2013-05-27 19:00,28,1652.5,1656.75,1652,1656.25,11767
20130601|2013-05-27 19:30,28,1656.25,1656.25,1655.25,1655.75,3707
20130601|2013-05-27 20:00,28,1655.5,1657.75,1655.5,1657,7539
20130601|2013-05-27 20:30,28,1657,1657,1655.75,1656,3428
20130601|2013-05-27 21:00,28,1656,1656.75,1655.5,1655.75,2410
20130601|2013-05-27 21:30,28,1655.75,1656,1654.5,1654.75,3422
20130601|2013-05-27 22:00,28,1655,1656.25,1654.5,1656,2706
20130601|2013-05-27 22:30,28,1656.25,1657,1655.75,1656.5,3172
20130601|2013-05-27 23:00,28,1656.5,1656.5,1655.25,1656,1842
20130601|2013-05-27 23:30,28,1655.75,1656.75,1655.75,1656,1210
20130601|2013-05-28 00:00,28,1655.75,1656.75,1655.75,1656.25,1272
20130601|2013-05-28 00:30,28,1656.5,1657,1655.75,1657,2089
20130601|2013-05-28 01:00,28,1657,1657,1656.25,1657,4868
20130601|2013-05-28 01:30,28,1657,1658.5,1656.75,1657.5,6646
20130601|2013-05-28 02:00,28,1657.5,1659.75,1657.25,1659,17808
20130601|2013-05-28 02:30,28,1659,1663.75,1658.75,1662.75,25772
20130601|2013-05-28 03:00,28,1663,1663.75,1662.25,1663,10834
20130601|2013-05-28 03:30,28,1663,1663.25,1662.25,1662.25,6032
20130601|2013-05-28 04:00,28,1662.25,1662.75,1661.5,1662.25,6929
20130601|2013-05-28 04:30,28,1662.25,1663,1662,1662.75,4232
20130601|2013-05-28 05:00,28,1662.5,1662.75,1661.5,1661.5,6504
20130601|2013-05-28 05:30,28,1661.5,1662.25,1660.5,1661.5,7743
20130601|2013-05-28 06:00,28,1661.5,1663.5,1661.25,1663,11952
20130601|2013-05-28 06:30,28,1663.25,1664.25,1661.75,1662,17345
20130601|2013-05-28 07:00,28,1662,1664.5,1662,1664.25,19895
20130601|2013-05-28 07:30,28,1664.25,1664.75,1663.5,1664.5,14680
20130601|2013-05-28 08:00,28,1664.5,1666.25,1663.5,1665.5,39905
20130601|2013-05-28 08:30,28,1665.5,1670.25,1664.25,1670,222438
20130601|2013-05-28 09:00,28,1670.25,1672.75,1668.5,1672,173026
20130601|2013-05-28 09:30,28,1672,1672.25,1667.25,1668.25,126028
20130601|2013-05-28 10:00,28,1668.25,1668.5,1665,1667.5,137427
20130601|2013-05-28 10:30,28,1667.25,1667.5,1662,1662.25,110573
20130601|2013-05-28 11:00,28,1662.25,1664.75,1661.75,1663.25,62740
20130601|2013-05-28 11:30,28,1663.25,1664.75,1661.75,1663.25,63989
20130601|2013-05-28 12:00,28,1663.25,1665,1660.25,1660.75,82205
20130601|2013-05-28 12:30,28,1660.75,1661.25,1654.75,1656,154402
20130601|2013-05-28 13:00,28,1656,1657,1653.25,1655.5,116287
20130601|2013-05-28 13:30,28,1655.75,1658.25,1652.75,1657,97622
20130601|2013-05-28 14:00,28,1657,1659,1655.75,1657.5,90220
20130601|2013-05-28 14:30,28,1657.75,1661.25,1657.25,1658,155003
20130601|2013-05-28 15:00,28,1658,1659.5,1653.75,1655.5,94775
20130601|2013-05-28 15:30,28,1655.5,1657.75,1655.25,1656.75,12389
20130601|2013-05-28 16:00,28,1656.75,1656.75,1655.75,1655.75,3266
20130601|2013-05-28 17:00,29,1654.25,1655.25,1652.5,1653.75,7934
20130601|2013-05-28 17:30,29,1653.75,1655,1653.5,1654.25,2201
20130601|2013-05-28 18:00,29,1654,1655.25,1654,1654.75,1409
20130601|2013-05-28 18:30,29,1654.75,1655.75,1654.75,1655,1686
20130601|2013-05-28 19:00,29,1655.25,1655.75,1653.5,1653.5,4437
20130601|2013-05-28 19:30,29,1653.75,1654,1652,1653.75,5963
20130601|2013-05-28 20:00,29,1654,1654,1652,1652,3665
20130601|2013-05-28 20:30,29,1652,1653.75,1651.5,1653.25,3457
20130601|2013-05-28 21:00,29,1653.5,1654,1653,1653.5,1804
20130601|2013-05-28 21:30,29,1653.5,1653.75,1653,1653.5,1182
20130601|2013-05-28 22:00,29,1653.25,1653.5,1652.75,1653,1300
20130601|2013-05-28 22:30,29,1653,1654,1653,1653.75,1707
20130601|2013-05-28 23:00,29,1654,1656.25,1654,1655.75,3036
20130601|2013-05-28 23:30,29,1655.75,1656.75,1655.5,1656.5,1518
20130601|2013-05-29 00:00,29,1656.5,1656.75,1655.5,1655.75,2438
20130601|2013-05-29 00:30,29,1655.75,1656,1651.75,1652,6500
20130601|2013-05-29 01:00,29,1651.75,1653,1650.5,1651.25,10649
20130601|2013-05-29 01:30,29,1651.25,1652.5,1649.25,1649.75,11263
20130601|2013-05-29 02:00,29,1649.75,1650,1647,1648.75,21731
20130601|2013-05-29 02:30,29,1648.5,1648.75,1646,1648,16330
20130601|2013-05-29 03:00,29,1648,1650.75,1648,1648.5,10363
20130601|2013-05-29 03:30,29,1648.75,1648.75,1647,1647.25,5652
20130601|2013-05-29 04:00,29,1647,1649,1646.25,1648,7314
20130601|2013-05-29 04:30,29,1648,1649.5,1648,1649.5,6935
20130601|2013-05-29 05:00,29,1649.5,1649.5,1646.75,1647.75,7511
20130601|2013-05-29 05:30,29,1647.75,1647.75,1643.25,1643.75,27421
20130601|2013-05-29 06:00,29,1643.75,1645,1641.75,1644.5,33359
20130601|2013-05-29 06:30,29,1644.25,1646,1642,1643.25,21630
20130601|2013-05-29 07:00,29,1643.25,1646.5,1642.75,1646.25,36515
20130601|2013-05-29 07:30,29,1646.5,1648,1644.75,1646.5,36526
20130601|2013-05-29 08:00,29,1646.75,1649,1646.5,1648.75,26750
20130601|2013-05-29 08:30,29,1649,1651,1644.25,1648,247436
20130601|2013-05-29 09:00,29,1647.75,1651.75,1644,1645,183322
20130601|2013-05-29 09:30,29,1644.75,1646.5,1639.75,1640,183366
20130601|2013-05-29 10:00,29,1640,1643.5,1638,1642.5,172546
20130601|2013-05-29 10:30,29,1642.5,1646.5,1642,1645.5,113906
20130601|2013-05-29 11:00,29,1645.5,1647,1642.75,1643.5,78049
20130601|2013-05-29 11:30,29,1643.5,1644.75,1640.25,1641.25,77065
20130601|2013-05-29 12:00,29,1641,1646,1639.75,1645.75,101260
20130601|2013-05-29 12:30,29,1645.75,1651.25,1644.25,1650.25,114603
20130601|2013-05-29 13:00,29,1650.25,1652.75,1649.25,1650,103680
20130601|2013-05-29 13:30,29,1649.75,1651.5,1647.75,1647.75,77100
20130601|2013-05-29 14:00,29,1647.75,1651,1646.5,1650.75,76693
20130601|2013-05-29 14:30,29,1650.5,1651.5,1645.75,1647.25,149580
20130601|2013-05-29 15:00,29,1647.25,1647.75,1645.75,1646.75,81911
20130601|2013-05-29 15:30,29,1646.75,1647.75,1645.5,1646,8175
20130601|2013-05-29 16:00,29,1645.75,1646.75,1645.75,1646.75,1926
20130601|2013-05-29 17:00,30,1646.5,1647,1644.5,1645.5,4422
20130601|2013-05-29 17:30,30,1645.5,1646,1645.25,1645.5,1124
20130601|2013-05-29 18:00,30,1645.5,1645.75,1644.75,1645.25,1433
20130601|2013-05-29 18:30,30,1645.25,1646.75,1645,1646.25,1533
20130601|2013-05-29 19:00,30,1646.25,1647.5,1646,1647,4823
20130601|2013-05-29 19:30,30,1646.75,1648.75,1646.5,1648.75,4129
20130601|2013-05-29 20:00,30,1648.75,1650.5,1648.75,1648.75,5571
20130601|2013-05-29 20:30,30,1649,1650.25,1648.75,1649.5,3796
20130601|2013-05-29 21:00,30,1649.5,1650,1648.75,1649,1427
20130601|2013-05-29 21:30,30,1648.75,1649.5,1647.25,1649.25,3952
20130601|2013-05-29 22:00,30,1649.25,1649.5,1647,1648.25,2576
20130601|2013-05-29 22:30,30,1648,1648.75,1647.25,1647.25,4029
20130601|2013-05-29 23:00,30,1647.5,1648.5,1647.25,1648,1992
20130601|2013-05-29 23:30,30,1648,1648.5,1647.25,1647.75,1164
20130601|2013-05-30 00:00,30,1648,1648,1646,1646,4644
20130601|2013-05-30 00:30,30,1646,1646,1642.75,1644,12776
20130601|2013-05-30 01:00,30,1644,1644.25,1642.5,1643,9781
20130601|2013-05-30 01:30,30,1643,1643,1641,1642.5,9743
20130601|2013-05-30 02:00,30,1642.75,1645.75,1641.75,1645.25,15915
20130601|2013-05-30 02:30,30,1645,1647.75,1644,1646.5,12264
20130601|2013-05-30 03:00,30,1646.5,1647.25,1643.25,1644,9699
20130601|2013-05-30 03:30,30,1644,1645.5,1642.5,1643,5809
20130601|2013-05-30 04:00,30,1643.25,1645.25,1642.5,1644.75,6935
20130601|2013-05-30 04:30,30,1644.5,1646.5,1644,1644.5,6951
20130601|2013-05-30 05:00,30,1644.5,1648,1643.25,1647,17253
20130601|2013-05-30 05:30,30,1647.25,1650.75,1647,1650,25274
20130601|2013-05-30 06:00,30,1650,1654.75,1649.75,1653.25,33681
20130601|2013-05-30 06:30,30,1653.25,1653.75,1651.5,1651.5,18594
20130601|2013-05-30 07:00,30,1651.5,1653.75,1651.25,1652.75,17248
20130601|2013-05-30 07:30,30,1653.25,1654.75,1649.25,1650,55914
20130601|2013-05-30 08:00,30,1650,1651.25,1647.25,1648,38212
20130601|2013-05-30 08:30,30,1648,1658,1646.75,1656.5,274001
20130601|2013-05-30 09:00,30,1656.5,1658.5,1652.75,1653.75,196951
20130601|2013-05-30 09:30,30,1653.75,1657,1653.5,1656.75,104504
20130601|2013-05-30 10:00,30,1656.5,1657.25,1652.5,1655,95893
20130601|2013-05-30 10:30,30,1654.75,1657.5,1654.5,1657.5,65982
20130601|2013-05-30 11:00,30,1657.25,1659.25,1656,1656.25,79534
20130601|2013-05-30 11:30,30,1656.25,1656.75,1654.5,1656.75,61062
20130601|2013-05-30 12:00,30,1656.5,1657.75,1655,1657.5,50984
20130601|2013-05-30 12:30,30,1657.5,1659.25,1657,1658.25,64613
20130601|2013-05-30 13:00,30,1658.25,1660,1657,1660,58709
20130601|2013-05-30 13:30,30,1660,1660.75,1658.25,1660,69181
20130601|2013-05-30 14:00,30,1660,1660,1656.25,1656.5,64499
20130601|2013-05-30 14:30,30,1656.5,1657.25,1652.5,1652.75,161979
20130601|2013-05-30 15:00,30,1653,1654,1652.75,1653.5,68415
20130601|2013-05-30 15:30,30,1653.25,1653.75,1652.75,1653.75,7847
20130601|2013-05-30 16:00,30,1653.75,1654,1653.5,1653.75,2111
20130601|2013-05-30 17:00,31,1653.75,1654,1650.75,1651.5,5678
20130601|2013-05-30 17:30,31,1651.5,1652.5,1651.25,1652.5,978
20130601|2013-05-30 18:00,31,1652.5,1653,1652,1652.5,1026
20130601|2013-05-30 18:30,31,1652.5,1653.25,1652.25,1653.25,1041
20130601|2013-05-30 19:00,31,1653,1655.75,1653,1654.5,5335
20130601|2013-05-30 19:30,31,1654.5,1656,1654.25,1655.5,3223
20130601|2013-05-30 20:00,31,1655.5,1656,1655,1655,2129
20130601|2013-05-30 20:30,31,1655,1655.75,1654.25,1654.25,1723
20130601|2013-05-30 21:00,31,1654.25,1654.5,1653.5,1654,1950
20130601|2013-05-30 21:30,31,1654,1654.5,1653.75,1654,834
20130601|2013-05-30 22:00,31,1654,1654.5,1654,1654.25,898
20130601|2013-05-30 22:30,31,1654.5,1654.75,1653.75,1654.25,2205
20130601|2013-05-30 23:00,31,1654.25,1654.5,1654,1654.25,1083
20130601|2013-05-30 23:30,31,1654,1655.75,1653.5,1654.5,3023
20130601|2013-05-31 00:00,31,1654.25,1655,1654,1654,2620
20130601|2013-05-31 00:30,31,1654,1654.5,1653.5,1653.75,3266
20130601|2013-05-31 01:00,31,1653.75,1654.5,1652.5,1653,8274
20130601|2013-05-31 01:30,31,1653,1654,1653,1653.25,2835
20130601|2013-05-31 02:00,31,1653,1653,1647,1647.25,23959
20130601|2013-05-31 02:30,31,1647.25,1647.5,1643.75,1644.5,24472
20130601|2013-05-31 03:00,31,1644.75,1646.5,1643.25,1643.75,14799
20130601|2013-05-31 03:30,31,1644,1645.25,1642.75,1643,12820
20130601|2013-05-31 04:00,31,1642.75,1643.25,1641.5,1642.5,13859
20130601|2013-05-31 04:30,31,1642.25,1642.5,1640.25,1642.5,17290
20130601|2013-05-31 05:00,31,1642.25,1644.5,1641,1644.25,14402
20130601|2013-05-31 05:30,31,1644.25,1645.75,1643.5,1644.75,12758
20130601|2013-05-31 06:00,31,1644.75,1646,1644.25,1645.25,12103
20130601|2013-05-31 06:30,31,1645.25,1647.25,1644.25,1645.75,19036
20130601|2013-05-31 07:00,31,1645.75,1646.5,1643.5,1644.75,15273
20130601|2013-05-31 07:30,31,1644.75,1647,1644.25,1645,21978
20130601|2013-05-31 08:00,31,1645.25,1648.5,1645,1648.25,30788
20130601|2013-05-31 08:30,31,1648.25,1653.75,1645.5,1651,259365
20130601|2013-05-31 09:00,31,1651,1652.75,1646.5,1648.75,174036
20130601|2013-05-31 09:30,31,1648.75,1652.75,1648,1649.75,131526
20130601|2013-05-31 10:00,31,1649.75,1658,1649.25,1654.5,199052
20130601|2013-05-31 10:30,31,1654.75,1656,1653,1653.5,105538
20130601|2013-05-31 11:00,31,1653.25,1653.5,1649,1651.25,109469
20130601|2013-05-31 11:30,31,1651.25,1652.25,1650,1650.5,57948
20130601|2013-05-31 12:00,31,1650.5,1653.25,1650.5,1652.25,58011
20130601|2013-05-31 12:30,31,1652,1652.25,1648.75,1650,73222
20130601|2013-05-31 13:00,31,1650.25,1650.5,1646.5,1647,84750
20130601|2013-05-31 13:30,31,1647,1647.25,1641,1641.25,169355
20130601|2013-05-31 14:00,31,1641.25,1645.75,1640.25,1641.75,145922
20130601|2013-05-31 14:30,31,1641.75,1642.25,1628.25,1629,399685
20130601|2013-05-31 15:00,31,1628.75,1630.75,1626.25,1628.75,251803
20130601|2013-05-31 15:30,31,1629,1629.75,1627.25,1627.25,17967
20130601|2013-05-31 16:00,31,1627.25,1628,1627,1627.5,4529
20130601|2013-06-02 17:00,3,1629.5,1631.5,1627,1627.75,20469
20130601|2013-06-02 17:30,3,1627.75,1631,1626.5,1630.75,5521
20130601|2013-06-02 18:00,3,1630.75,1631.75,1630.25,1631.75,3403
20130601|2013-06-02 18:30,3,1631.5,1632.75,1630.75,1630.75,6522
20130601|2013-06-02 19:00,3,1631,1631,1628.25,1629,6324
20130601|2013-06-02 19:30,3,1629,1631,1628.75,1629.25,6436
20130601|2013-06-02 20:00,3,1629,1633.75,1628.75,1633.25,10249
20130601|2013-06-02 20:30,3,1633.5,1634.75,1631.75,1632.5,8839
20130601|2013-06-02 21:00,3,1632.75,1635,1632.25,1633.5,4997
20130601|2013-06-02 21:30,3,1633.25,1634,1632.75,1633.5,1653
20130601|2013-06-02 22:00,3,1633.5,1633.75,1632.75,1633.25,1981
20130601|2013-06-02 22:30,3,1633.25,1633.25,1632,1633,2356
20130601|2013-06-02 23:00,3,1633,1633,1632,1632.25,1152
20130601|2013-06-02 23:30,3,1632.25,1632.5,1631.25,1631.5,2267
20130601|2013-06-03 00:00,3,1631.5,1632.5,1631.5,1632.25,2034
20130601|2013-06-03 00:30,3,1632,1633.25,1631.25,1633.25,3261
20130601|2013-06-03 01:00,3,1633,1633.25,1630.25,1631.25,7445
20130601|2013-06-03 01:30,3,1631.25,1633,1630.25,1632.25,8133
20130601|2013-06-03 02:00,3,1632.25,1633.5,1628,1629.75,32539
20130601|2013-06-03 02:30,3,1629.75,1632.25,1628.75,1631.25,15936
20130601|2013-06-03 03:00,3,1631.25,1631.25,1627,1629.5,19332
20130601|2013-06-03 03:30,3,1629.25,1630,1628,1629.5,8406
20130601|2013-06-03 04:00,3,1629.5,1632.5,1628.75,1631.5,11948
20130601|2013-06-03 04:30,3,1631.5,1633.75,1630.75,1632.5,10296
20130601|2013-06-03 05:00,3,1632.5,1633.5,1631.5,1633,6609
20130601|2013-06-03 05:30,3,1633,1636.5,1633,1636.5,24840
20130601|2013-06-03 06:00,3,1636.5,1638.5,1635.5,1637.25,32540
20130601|2013-06-03 06:30,3,1637.5,1638.25,1635.5,1635.75,20606
20130601|2013-06-03 07:00,3,1635.75,1636.5,1633.5,1633.75,18402
20130601|2013-06-03 07:30,3,1634,1634.75,1632.25,1634,31086
20130601|2013-06-03 08:00,3,1633.75,1634.5,1632.75,1633,23936
20130601|2013-06-03 08:30,3,1632.75,1633.25,1626.75,1627.75,284536
20130601|2013-06-03 09:00,3,1627.75,1636.25,1625.25,1631.5,349957
20130601|2013-06-03 09:30,3,1631.25,1631.75,1623.25,1628.25,235058
20130601|2013-06-03 10:00,3,1628,1628.75,1621,1622.25,205530
20130601|2013-06-03 10:30,3,1622.25,1626.25,1620.75,1625.5,125181
20130601|2013-06-03 11:00,3,1625.5,1627.75,1623,1626,103403
20130601|2013-06-03 11:30,3,1626,1628.25,1623.5,1627,75532
20130601|2013-06-03 12:00,3,1627,1629.5,1625.75,1626.5,72373
20130601|2013-06-03 12:30,3,1626.75,1629.25,1625,1628.25,73275
20130601|2013-06-03 13:00,3,1628.25,1632,1627,1629.25,97446
20130601|2013-06-03 13:30,3,1629.25,1633.75,1628.25,1631.75,97626
20130601|2013-06-03 14:00,3,1631.75,1634,1630.75,1633.5,69753
20130601|2013-06-03 14:30,3,1633.5,1639,1632.25,1638.25,205409
20130601|2013-06-03 15:00,3,1638.25,1638.25,1635.5,1635.75,84972
20130601|2013-06-03 15:30,3,1636,1636,1635.75,1635.75,771
20130601|2013-06-03 16:00,3,1636.25,1636.5,1636.25,1636.5,39
20130601|2013-06-03 17:00,4,1636,1636.25,1636,1636.25,6
20130601|2013-06-03 17:30,4,1636,1636,1630.25,1632.25,10553
20130601|2013-06-03 18:00,4,1632.25,1634,1632.25,1634,901
20130601|2013-06-03 18:30,4,1634,1635,1633.75,1634.5,848
20130601|2013-06-03 19:00,4,1634.75,1635,1633.5,1634,1418
20130601|2013-06-03 19:30,4,1633,1633.25,1633,1633.25,260
20130601|2013-06-03 20:00,4,1633.25,1634.5,1632.75,1633.25,3108
20130601|2013-06-03 20:30,4,1633.25,1634.5,1632.25,1634.25,3416
20130601|2013-06-03 21:00,4,1634.25,1634.5,1633,1633.5,2365
20130601|2013-06-03 21:30,4,1633.75,1633.75,1632.25,1632.5,2368
20130601|2013-06-03 22:00,4,1632.5,1633.75,1632,1633,3140
20130601|2013-06-03 22:30,4,1633,1634.25,1633,1634.25,3413
20130601|2013-06-03 23:00,4,1634.25,1634.25,1633.5,1634,1023
20130601|2013-06-03 23:30,4,1634.25,1635.5,1633.5,1635,2370
20130601|2013-06-04 00:00,4,1635.25,1636,1634.75,1635.25,1478
20130601|2013-06-04 00:30,4,1635.5,1637.25,1635,1635.75,5549
20130601|2013-06-04 01:00,4,1636,1638,1635.75,1637.25,9471
20130601|2013-06-04 01:30,4,1637.25,1637.5,1635.25,1636.5,7882
20130601|2013-06-04 02:00,4,1636.5,1639,1635,1636,25901
20130601|2013-06-04 02:30,4,1636,1637.25,1634.75,1636,15918
20130601|2013-06-04 03:00,4,1635.75,1637,1634.75,1635.5,13233
20130601|2013-06-04 03:30,4,1635.75,1637.5,1634.25,1634.5,7827
20130601|2013-06-04 04:00,4,1634.75,1636.25,1634.25,1635,8432
20130601|2013-06-04 04:30,4,1635,1636,1634.5,1635.75,5316
20130601|2013-06-04 05:00,4,1636,1637.75,1635.75,1636.5,14438
20130601|2013-06-04 05:30,4,1636.5,1637,1634.25,1636.75,14361
20130601|2013-06-04 06:00,4,1636.5,1637,1635,1636.5,8171
20130601|2013-06-04 06:30,4,1636.5,1637.5,1636,1636.5,9538
20130601|2013-06-04 07:00,4,1636.5,1639.5,1636,1639.5,19765
20130601|2013-06-04 07:30,4,1639.25,1640.5,1637.75,1638.75,25515
20130601|2013-06-04 08:00,4,1638.5,1639,1637.5,1638.75,24580
20130601|2013-06-04 08:30,4,1638.75,1644.75,1637.25,1643,219825
20130601|2013-06-04 09:00,4,1643.25,1643.75,1640.25,1643.25,130499
20130601|2013-06-04 09:30,4,1643.5,1645.75,1638,1638.25,145482
20130601|2013-06-04 10:00,4,1638.25,1640,1636.25,1639.5,121374
20130601|2013-06-04 10:30,4,1639.25,1640.75,1636.5,1639.75,98593
20130601|2013-06-04 11:00,4,1639.5,1640,1632.75,1633,118061
20130601|2013-06-04 11:30,4,1633,1635.75,1632.5,1635,90676
20130601|2013-06-04 12:00,4,1634.75,1637,1628.25,1629.75,121331
20130601|2013-06-04 12:30,4,1629.75,1630,1624.25,1627.25,146038
20130601|2013-06-04 13:00,4,1627,1627.5,1621.5,1626,156752
20130601|2013-06-04 13:30,4,1626,1630.25,1625.75,1627.5,110147
20130601|2013-06-04 14:00,4,1627.5,1631,1626.25,1628.75,102515
20130601|2013-06-04 14:30,4,1628.75,1635.75,1628.5,1629.5,194146
20130601|2013-06-04 15:00,4,1629.5,1632.75,1629.5,1631,72845
20130601|2013-06-04 15:30,4,1630.75,1632,1630.25,1631,5042
20130601|2013-06-04 16:00,4,1630.75,1631,1629.75,1630,2831
20130601|2013-06-04 17:00,5,1629.25,1631.25,1628.5,1631.25,3300
20130601|2013-06-04 17:30,5,1631.25,1631.25,1630,1630.75,649
20130601|2013-06-04 18:00,5,1630.75,1631.25,1630.25,1630.75,543
20130601|2013-06-04 18:30,5,1630.75,1630.75,1629.5,1630,785
20130601|2013-06-04 19:00,5,1629.75,1630.75,1629,1630.5,2960
20130601|2013-06-04 19:30,5,1630.75,1632.25,1630.5,1631.25,2560
20130601|2013-06-04 20:00,5,1631.25,1631.25,1629.5,1630,4029
20130601|2013-06-04 20:30,5,1630,1631.5,1629.25,1630.75,4053
20130601|2013-06-04 21:00,5,1630.75,1631,1629.5,1630,1468
20130601|2013-06-04 21:30,5,1630,1630.5,1629.75,1630,1390
20130601|2013-06-04 22:00,5,1630.25,1630.5,1629.75,1630.25,1515
20130601|2013-06-04 22:30,5,1630.25,1631.75,1629.5,1630.25,4025
20130601|2013-06-04 23:00,5,1630,1630.25,1628.75,1629.5,2812
20130601|2013-06-04 23:30,5,1629.25,1631.5,1629.25,1630,3414
20130601|2013-06-05 00:00,5,1630.25,1630.5,1628.5,1629.5,2313
20130601|2013-06-05 00:30,5,1629.25,1629.75,1624.75,1625,11077
20130601|2013-06-05 01:00,5,1624.75,1626.25,1624.5,1625.5,8730
20130601|2013-06-05 01:30,5,1625.75,1626.25,1624.75,1626,7416
20130601|2013-06-05 02:00,5,1626,1629,1625,1628.25,19057
20130601|2013-06-05 02:30,5,1628.25,1630.75,1627.75,1628.5,11930
20130601|2013-06-05 03:00,5,1628.25,1628.5,1627,1627.75,8469
20130601|2013-06-05 03:30,5,1627.75,1630.25,1627.75,1629,11019
20130601|2013-06-05 04:00,5,1628.75,1629.25,1627.25,1629.25,7119
20130601|2013-06-05 04:30,5,1629.25,1629.5,1625.5,1626.5,10430
20130601|2013-06-05 05:00,5,1626.5,1626.75,1623.25,1623.75,15660
20130601|2013-06-05 05:30,5,1623.75,1624,1621.75,1623.75,24483
20130601|2013-06-05 06:00,5,1623.75,1625.25,1622.25,1622.5,28350
20130601|2013-06-05 06:30,5,1622.25,1624.25,1622.25,1623.75,18060
20130601|2013-06-05 07:00,5,1623.75,1627,1622,1624,53480
20130601|2013-06-05 07:30,5,1623.75,1627.75,1623.25,1626.5,31367
20130601|2013-06-05 08:00,5,1626.75,1627.25,1624.25,1625.5,24184
20130601|2013-06-05 08:30,5,1625.25,1628.25,1622.75,1624.5,205986
20130601|2013-06-05 09:00,5,1624.5,1628.75,1618.5,1622.5,254973
20130601|2013-06-05 09:30,5,1622.5,1623.75,1617.25,1618.25,170163
20130601|2013-06-05 10:00,5,1618.5,1618.75,1614,1616,188748
20130601|2013-06-05 10:30,5,1616,1618.5,1612.25,1613.5,143397
20130601|2013-06-05 11:00,5,1613.5,1614.5,1610.5,1612.5,134416
20130601|2013-06-05 11:30,5,1612.5,1612.75,1607.75,1609,141678
20130601|2013-06-05 12:00,5,1609,1614.75,1607.5,1614,141618
20130601|2013-06-05 12:30,5,1614.25,1616.25,1610.75,1611.75,110355
20130601|2013-06-05 13:00,5,1611.75,1613.5,1606.25,1607.25,123360
20130601|2013-06-05 13:30,5,1607.5,1612.5,1605.5,1610.5,136037
20130601|2013-06-05 14:00,5,1610.5,1613,1606.75,1612,142476
20130601|2013-06-05 14:30,5,1612,1614.25,1606.75,1607,263733
20130601|2013-06-05 15:00,5,1606.75,1609,1605.75,1607.75,106939
20130601|2013-06-05 15:30,5,1608,1608,1607.25,1608,749
20130601|2013-06-05 16:00,5,1608,1608.75,1607.75,1608.75,901
20130601|2013-06-05 17:00,6,1608.5,1609.5,1606.75,1608.75,6011
20130601|2013-06-05 17:30,6,1608.75,1609.25,1608.5,1608.5,565
20130601|2013-06-05 18:00,6,1608.75,1609.5,1608.5,1608.75,1716
20130601|2013-06-05 18:30,6,1609,1610.5,1608.75,1610,3507
20130601|2013-06-05 19:00,6,1610,1611.75,1609.75,1611,7232
20130601|2013-06-05 19:30,6,1611.25,1612,1610.75,1611.75,4461
20130601|2013-06-05 20:00,6,1611.75,1612.75,1611.25,1612.25,6563
20130601|2013-06-05 20:30,6,1612.5,1613,1611.25,1613,5010
20130601|2013-06-05 21:00,6,1613,1613.25,1611,1611.75,5232
20130601|2013-06-05 21:30,6,1611.75,1613,1611,1612.5,3163
20130601|2013-06-05 22:00,6,1612.75,1613,1611.75,1612.75,2317
20130601|2013-06-05 22:30,6,1612.5,1613,1611.5,1612.5,3972
20130601|2013-06-05 23:00,6,1612.5,1612.5,1610.75,1611,5595
20130601|2013-06-05 23:30,6,1610.75,1612.25,1610.75,1612,2243
20130601|2013-06-06 00:00,6,1612.25,1613.5,1612,1612.75,3995
20130601|2013-06-06 00:30,6,1612.75,1613.25,1611.25,1611.75,3543
20130601|2013-06-06 01:00,6,1611.5,1612.25,1610.5,1611.5,5220
20130601|2013-06-06 01:30,6,1611.75,1613,1611.25,1613,4818
20130601|2013-06-06 02:00,6,1613,1614,1612,1613,13945
20130601|2013-06-06 02:30,6,1612.75,1614,1612.5,1613.5,8444
20130601|2013-06-06 03:00,6,1613.5,1613.75,1612.25,1612.5,7244
20130601|2013-06-06 03:30,6,1612.25,1614,1612.25,1613.75,6100
20130601|2013-06-06 04:00,6,1613.75,1614,1613,1613.5,4561
20130601|2013-06-06 04:30,6,1613.5,1613.75,1612.25,1612.5,4265
20130601|2013-06-06 05:00,6,1612.5,1614,1612.25,1613.25,9655
20130601|2013-06-06 05:30,6,1613.5,1614,1612.25,1613.5,14143
20130601|2013-06-06 06:00,6,1613.25,1613.75,1612,1612.75,15310
20130601|2013-06-06 06:30,6,1612.75,1616.25,1612.5,1615.5,26208
20130601|2013-06-06 07:00,6,1615.5,1616.75,1613.75,1614.75,24053
20130601|2013-06-06 07:30,6,1615,1615,1609,1610.25,65056
20130601|2013-06-06 08:00,6,1610.5,1610.5,1605.25,1606.25,79037
20130601|2013-06-06 08:30,6,1606.25,1612.5,1603.5,1611,301157
20130601|2013-06-06 09:00,6,1611.25,1613.75,1605.5,1608.25,215029
20130601|2013-06-06 09:30,6,1608.25,1611.25,1605.5,1611,164518
20130601|2013-06-06 10:00,6,1611.25,1612,1608.25,1609.5,129011
20130601|2013-06-06 10:30,6,1609.75,1613,1605.25,1606,165010
20130601|2013-06-06 11:00,6,1606.25,1607.25,1596.5,1600.25,273729
20130601|2013-06-06 11:30,6,1600.5,1603,1598,1600,171105
20130601|2013-06-06 12:00,6,1600,1607.5,1599.75,1603.75,181670
20130601|2013-06-06 12:30,6,1604,1609.75,1603.25,1608.5,114778
20130601|2013-06-06 13:00,6,1608.5,1613.5,1605.5,1613.25,125976
20130601|2013-06-06 13:30,6,1613.5,1616.75,1610.5,1614,117047
20130601|2013-06-06 14:00,6,1614,1616.75,1611.5,1616.25,102338
20130601|2013-06-06 14:30,6,1616.25,1621.75,1616,1621.25,195139
20130601|2013-06-06 15:00,6,1621.5,1624.25,1620.5,1623,129050
20130601|2013-06-06 15:30,6,1623.25,1624,1622,1623,11614
20130601|2013-06-06 16:00,6,1623,1623.25,1622.25,1622.25,2043
20130601|2013-06-06 17:00,7,1622,1622.5,1621.5,1622.25,4394
20130601|2013-06-06 17:30,7,1622,1622.75,1621.75,1622.5,2172
20130601|2013-06-06 18:00,7,1622.25,1622.75,1621.5,1622.5,1964
20130601|2013-06-06 18:30,7,1622.5,1622.5,1621.5,1622,1819
20130601|2013-06-06 19:00,7,1622,1623.75,1621.5,1623.25,5898
20130601|2013-06-06 19:30,7,1623.5,1624,1623,1623.75,4719
20130601|2013-06-06 20:00,7,1623.75,1624,1622.5,1623.5,4475
20130601|2013-06-06 20:30,7,1623.25,1624,1623.25,1623.25,1428
20130601|2013-06-06 21:00,7,1623,1623,1621.5,1622,4732
20130601|2013-06-06 21:30,7,1621.75,1623.5,1621.75,1623.25,1550
20130601|2013-06-06 22:00,7,1623.25,1624,1622.25,1622.25,4972
20130601|2013-06-06 22:30,7,1622.25,1622.25,1620,1620.5,8140
20130601|2013-06-06 23:00,7,1620.5,1622.5,1620,1622,5023
20130601|2013-06-06 23:30,7,1622.25,1623.75,1622.25,1623,3931
20130601|2013-06-07 00:00,7,1623,1623,1621,1622.25,3393
20130601|2013-06-07 00:30,7,1622,1623.75,1621.25,1621.5,4080
20130601|2013-06-07 01:00,7,1621.25,1622.5,1619,1619.5,13248
20130601|2013-06-07 01:30,7,1619.5,1623.5,1618,1622.5,13826
20130601|2013-06-07 02:00,7,1622.25,1623,1619.25,1620,21285
20130601|2013-06-07 02:30,7,1619.75,1620.5,1618.25,1620,12136
20130601|2013-06-07 03:00,7,1620,1622.5,1619.25,1620.25,11280
20130601|2013-06-07 03:30,7,1620,1622,1619.5,1621.5,9416
20130601|2013-06-07 04:00,7,1621.25,1622,1620.75,1621.25,5737
20130601|2013-06-07 04:30,7,1621,1623,1620,1622.25,11142
20130601|2013-06-07 05:00,7,1622.5,1623,1618.5,1619,12638
20130601|2013-06-07 05:30,7,1619,1623,1618.75,1622.5,23963
20130601|2013-06-07 06:00,7,1622.5,1623,1621,1621.75,19056
20130601|2013-06-07 06:30,7,1621.75,1623.25,1621,1622,19502
20130601|2013-06-07 07:00,7,1622,1627.25,1621.5,1626,36455
20130601|2013-06-07 07:30,7,1626.25,1633.25,1619.25,1631.25,200748
20130601|2013-06-07 08:00,7,1631.25,1633.5,1628.25,1633,62950
20130601|2013-06-07 08:30,7,1633,1633.5,1625.75,1632.75,317751
20130601|2013-06-07 09:00,7,1632.5,1639,1632.5,1637.25,271752
20130601|2013-06-07 09:30,7,1637.5,1639.5,1636,1636.75,152969
20130601|2013-06-07 10:00,7,1636.75,1641.75,1636.75,1640.5,142397
20130601|2013-06-07 10:30,7,1640.75,1642.25,1637.5,1638.5,141061
20130601|2013-06-07 11:00,7,1638.5,1639,1636.5,1638.75,56276
20130601|2013-06-07 11:30,7,1638.75,1638.75,1634.5,1637.5,66831
20130601|2013-06-07 12:00,7,1637.5,1638.75,1636.25,1637.5,42455
20130601|2013-06-07 12:30,7,1637.5,1638.5,1635.5,1635.75,68598
20130601|2013-06-07 13:00,7,1636,1637.25,1631.75,1633.5,77397
20130601|2013-06-07 13:30,7,1633.5,1638.75,1632.25,1638,83882
20130601|2013-06-07 14:00,7,1637.75,1639.75,1636.5,1638.25,78860
20130601|2013-06-07 14:30,7,1638,1644,1638,1642.5,186407
20130601|2013-06-07 15:00,7,1642.5,1642.5,1638.25,1639.5,94837
20130601|2013-06-07 15:30,7,1639.5,1640.25,1639,1640,10067
20130601|2013-06-07 16:00,7,1639.75,1639.75,1639,1639,1653
20130601|2013-06-09 17:00,10,1636.5,1637.75,1634.5,1635.75,8124
20130601|2013-06-09 17:30,10,1635.5,1636.5,1635.5,1636,2127
20130601|2013-06-09 18:00,10,1636,1637,1635.75,1636.5,1248
20130601|2013-06-09 18:30,10,1636.5,1638.5,1636.25,1638,2986
20130601|2013-06-09 19:00,10,1638,1639.5,1637.5,1639.25,4462
20130601|2013-06-09 19:30,10,1639,1639.5,1638,1638,2701
20130601|2013-06-09 20:00,10,1638.25,1640.5,1637.75,1640.25,3935
20130601|2013-06-09 20:30,10,1640.25,1640.75,1639.75,1640.25,2801
20130601|2013-06-09 21:00,10,1640.5,1641.5,1640,1640.75,2897
20130601|2013-06-09 21:30,10,1640.75,1641,1639.5,1640,1586
20130601|2013-06-09 22:00,10,1639.75,1641.25,1639.75,1641.25,1419
20130601|2013-06-09 22:30,10,1641.25,1641.5,1640,1640.75,1153
20130601|2013-06-09 23:00,10,1640.75,1641,1640.25,1640.75,1098
20130601|2013-06-09 23:30,10,1641,1641,1640.25,1640.5,1048
20130601|2013-06-10 00:00,10,1640.5,1641.75,1640,1640.5,2357
20130601|2013-06-10 00:30,10,1640.5,1641.75,1640,1641.5,2961
20130601|2013-06-10 01:00,10,1641.5,1643,1641,1642.75,7459
20130601|2013-06-10 01:30,10,1642.75,1643.5,1642.5,1643.25,4314
20130601|2013-06-10 02:00,10,1643.25,1644.5,1641.5,1643.25,17071
20130601|2013-06-10 02:30,10,1643,1644,1641.5,1643.5,10552
20130601|2013-06-10 03:00,10,1643.75,1646.25,1643.25,1644,18398
20130601|2013-06-10 03:30,10,1644,1645.5,1643.75,1645.25,7356
20130601|2013-06-10 04:00,10,1645.5,1645.75,1644,1644.5,6645
20130601|2013-06-10 04:30,10,1644.5,1645.75,1644.5,1645.25,4807
20130601|2013-06-10 05:00,10,1645.25,1645.5,1643.75,1644.75,6864
20130601|2013-06-10 05:30,10,1644.5,1645.5,1644,1644.5,7480
20130601|2013-06-10 06:00,10,1644.75,1646.75,1644.5,1645.25,24458
20130601|2013-06-10 06:30,10,1645.25,1645.5,1644,1645,10637
20130601|2013-06-10 07:00,10,1645,1645.5,1642,1642.5,24015
20130601|2013-06-10 07:30,10,1642.75,1646,1641.5,1645,49945
20130601|2013-06-10 08:00,10,1645,1648.25,1644,1647.25,51833
20130601|2013-06-10 08:30,10,1647.25,1648.5,1640.75,1642,255852
20130601|2013-06-10 09:00,10,1642.25,1643,1638.25,1642.75,204393
20130601|2013-06-10 09:30,10,1643,1646.25,1642.25,1644.5,110826
20130601|2013-06-10 10:00,10,1644.5,1647,1644,1644.25,90347
20130601|2013-06-10 10:30,10,1644.25,1646.5,1642.75,1645.25,130108
20130601|2013-06-10 11:00,10,1645.25,1647.25,1645,1645.25,79970
20130601|2013-06-10 11:30,10,1645.5,1645.5,1641.5,1642,66184
20130601|2013-06-10 12:00,10,1642.25,1643.5,1641.25,1642.5,62349
20130601|2013-06-10 12:30,10,1642.5,1642.75,1639.75,1642.25,63020
20130601|2013-06-10 13:00,10,1642,1642.5,1639,1641.5,62343
20130601|2013-06-10 13:30,10,1641.5,1644.25,1640.25,1644,60099
20130601|2013-06-10 14:00,10,1644,1644.25,1640.75,1642.75,68103
20130601|2013-06-10 14:30,10,1642.5,1643.75,1639.5,1642,94828
20130601|2013-06-10 15:00,10,1642,1643,1641.5,1642.5,46284
20130601|2013-06-10 15:30,10,1642.75,1642.75,1641.5,1642,5571
20130601|2013-06-10 16:00,10,1642,1642.25,1641.75,1642,1329
20130601|2013-06-10 17:00,11,1642,1642.5,1641.25,1641.5,2173
20130601|2013-06-10 17:30,11,1641.5,1642.25,1641,1641.5,1139
20130601|2013-06-10 18:00,11,1641.75,1642,1641.75,1641.75,257
20130601|2013-06-10 18:30,11,1641.5,1641.75,1641.25,1641.75,725
20130601|2013-06-10 19:00,11,1641.5,1641.5,1640.25,1641,2392
20130601|2013-06-10 19:30,11,1641.25,1641.75,1640.75,1641.25,1675
20130601|2013-06-10 20:00,11,1641.5,1642.25,1640.75,1641.75,2656
20130601|2013-06-10 20:30,11,1642,1642.25,1641.25,1641.5,1869
20130601|2013-06-10 21:00,11,1641.5,1642,1640.75,1641.25,2176
20130601|2013-06-10 21:30,11,1641.25,1641.5,1639.5,1639.75,2817
20130601|2013-06-10 22:00,11,1640,1640,1638.25,1638.75,6653
20130601|2013-06-10 22:30,11,1638.75,1640.25,1638.25,1639.25,4492
20130601|2013-06-10 23:00,11,1639.25,1640.5,1639.25,1640,1804
20130601|2013-06-10 23:30,11,1640,1640.25,1638.75,1639.5,2065
20130601|2013-06-11 00:00,11,1639.5,1640,1638.75,1639.75,1396
20130601|2013-06-11 00:30,11,1639.5,1640.5,1639,1639,2501
20130601|2013-06-11 01:00,11,1639,1641.25,1639,1640,4670
20130601|2013-06-11 01:30,11,1640,1640.5,1639.75,1640,2991
20130601|2013-06-11 02:00,11,1639.5,1639.5,1635.5,1637,24923
20130601|2013-06-11 02:30,11,1636.75,1638.5,1636,1637.25,11406
20130601|2013-06-11 03:00,11,1637.25,1638,1635.75,1636.25,7227
20130601|2013-06-11 03:30,11,1636.25,1636.75,1635.5,1636.25,8160
20130601|2013-06-11 04:00,11,1636.25,1636.75,1633,1633.75,19552
20130601|2013-06-11 04:30,11,1633.5,1634,1627.5,1629.25,39037
20130601|2013-06-11 05:00,11,1629,1630,1627.5,1629.75,20396
20130601|2013-06-11 05:30,11,1629.5,1630,1627,1628,20427
20130601|2013-06-11 06:00,11,1627.75,1628.5,1625.5,1626.75,29072
20130601|2013-06-11 06:30,11,1626.75,1629.75,1626,1627,37281
20130601|2013-06-11 07:00,11,1627,1628.25,1625.5,1626,29204
20130601|2013-06-11 07:30,11,1626,1628.75,1625,1628,30444
20130601|2013-06-11 08:00,11,1628,1628.5,1625.5,1627,38998
20130601|2013-06-11 08:30,11,1627,1628.25,1621.5,1626.75,373677
20130601|2013-06-11 09:00,11,1627,1629.75,1624,1628.75,215945
20130601|2013-06-11 09:30,11,1628.75,1633.75,1628.5,1632,129920
20130601|2013-06-11 10:00,11,1632,1633.25,1631.75,1631.75,13883
20130601|2013-06-11 11:30,11,1635.75,1636,1634.75,1635.5,17784
20130601|2013-06-11 12:00,11,1635.5,1636.75,1631,1631.25,89854
20130601|2013-06-11 12:30,11,1631.5,1631.5,1626.5,1626.5,154486
20130601|2013-06-11 13:00,11,1626.75,1631.25,1625.5,1631.25,103669
20130601|2013-06-11 13:30,11,1631.25,1632.75,1628,1632.75,93789
20130601|2013-06-11 14:00,11,1632.75,1633.75,1629.5,1629.5,92378
20130601|2013-06-11 14:30,11,1629.75,1630,1624.5,1625.5,183203
20130601|2013-06-11 15:00,11,1625.5,1628,1625.5,1627.5,75397
20130601|2013-06-11 15:30,11,1627.75,1628.25,1627.5,1628,8021
20130601|2013-06-11 16:00,11,1628,1628.5,1627.5,1627.75,2047
20130601|2013-06-11 17:00,12,1627.5,1628.25,1627,1627,3102
20130601|2013-06-11 17:30,12,1627.25,1627.25,1626.25,1627,1675
20130601|2013-06-11 18:00,12,1627,1627.75,1626.75,1627.25,830
20130601|2013-06-11 18:30,12,1627.25,1628.25,1627,1628.25,843
20130601|2013-06-11 19:00,12,1628.25,1629.75,1627.75,1629.25,3095
20130601|2013-06-11 19:30,12,1629.25,1629.5,1628.25,1628.25,1814
20130601|2013-06-11 20:00,12,1628.5,1629.75,1627.25,1629.5,3381
20130601|2013-06-11 20:30,12,1629.5,1630,1628.25,1628.75,2703
20130601|2013-06-11 21:00,12,1629,1629.75,1628.5,1629,1095
20130601|2013-06-11 21:30,12,1629,1629.75,1628.5,1629,854
20130601|2013-06-11 22:00,12,1628.75,1629.25,1628.75,1629,353
20130601|2013-06-11 22:30,12,1629.25,1629.75,1628.5,1629.5,1351
20130601|2013-06-11 23:00,12,1629.5,1629.75,1629,1629.75,1164
20130601|2013-06-11 23:30,12,1629.75,1630.5,1629.75,1630.25,1985
20130601|2013-06-12 00:00,12,1630.25,1631.25,1630,1630.75,3433
20130601|2013-06-12 00:30,12,1631,1631.75,1630.5,1631,3657
20130601|2013-06-12 01:00,12,1630.75,1631.75,1630,1630,3403
20130601|2013-06-12 01:30,12,1630,1631.25,1628.75,1630.75,4285
20130601|2013-06-12 02:00,12,1630.75,1633.5,1630.75,1633,13501
20130601|2013-06-12 02:30,12,1633,1635.75,1633,1634,18227
20130601|2013-06-12 03:00,12,1634,1634.75,1630.5,1632.25,14927
20130601|2013-06-12 03:30,12,1632.25,1633.75,1631.5,1633.5,8493
20130601|2013-06-12 04:00,12,1633.25,1635.5,1633,1634.5,13773
20130601|2013-06-12 04:30,12,1634.5,1635,1633.25,1633.5,10744
20130601|2013-06-12 05:00,12,1633.5,1636.25,1633.5,1636.25,10444
20130601|2013-06-12 05:30,12,1636.25,1637,1635,1636.5,14255
20130601|2013-06-12 06:00,12,1636.5,1636.75,1634.25,1635.5,13678
20130601|2013-06-12 06:30,12,1635.25,1636.75,1635,1636,10790
20130601|2013-06-12 07:00,12,1636,1636.5,1634,1635,18569
20130601|2013-06-12 07:30,12,1634.75,1636.25,1633.5,1635.75,31349
20130601|2013-06-12 08:00,12,1635.5,1638,1635.5,1636.5,34858
20130601|2013-06-12 08:30,12,1636.5,1638.25,1631.5,1632.5,262577
20130601|2013-06-12 09:00,12,1632.75,1632.75,1626.25,1630.25,266545
20130601|2013-06-12 09:30,12,1630.25,1631.5,1623.75,1624.75,176236
20130601|2013-06-12 10:00,12,1624.75,1626.75,1622.5,1625,135467
20130601|2013-06-12 10:30,12,1625,1626.75,1616.25,1618,186485
20130601|2013-06-12 11:00,12,1618,1619.5,1614.5,1617,109418
20130601|2013-06-12 11:30,12,1617.25,1619.5,1614,1619.25,88193
20130601|2013-06-12 12:00,12,1619,1622.25,1617.75,1619.75,97149
20130601|2013-06-12 12:30,12,1620,1621.25,1616.5,1620.25,66062
20130601|2013-06-12 13:00,12,1620.25,1620.25,1613.25,1615,97095
20130601|2013-06-12 13:30,12,1615,1615.75,1612,1614.25,101316
20130601|2013-06-12 14:00,12,1614.25,1614.5,1610,1613.5,133937
20130601|2013-06-12 14:30,12,1613.5,1615.25,1611,1611.75,180382
20130601|2013-06-12 15:00,12,1612,1612.5,1609.5,1610,93573
20130601|2013-06-12 15:30,12,1610.75,1611.75,1610.5,1611,8343
20130601|2013-06-12 16:00,12,1611,1611,1609.75,1609.75,1932
20130601|2013-06-12 17:00,13,1610.75,1612,1610.5,1611,2956
20130601|2013-06-12 17:30,13,1610.75,1611,1610,1610,3729
20130601|2013-06-12 18:00,13,1610,1610.5,1609.75,1610.25,2045
20130601|2013-06-12 18:30,13,1610,1611.5,1610,1610.5,1802
20130601|2013-06-12 19:00,13,1610.75,1611.25,1609,1609.25,2970
20130601|2013-06-12 19:30,13,1609.5,1610.5,1609.25,1609.75,2753
20130601|2013-06-12 20:00,13,1609.75,1610.25,1606,1606.25,12955
20130601|2013-06-12 20:30,13,1606,1607.5,1602,1602.5,17647
20130601|2013-06-12 21:00,13,1602.25,1603.75,1601.25,1602.5,11452
20130601|2013-06-12 21:30,13,1602.5,1604.5,1602.5,1604,6023
20130601|2013-06-12 22:00,13,1604,1604.25,1602.5,1603,2742
20130601|2013-06-12 22:30,13,1603,1604.75,1602.5,1604.5,4675
20130601|2013-06-12 23:00,13,1604.5,1605,1603.5,1604.5,4067
20130601|2013-06-12 23:30,13,1604.75,1604.75,1602.5,1603.25,2533
20130601|2013-06-13 00:00,13,1603.5,1604,1601,1601.5,6517
20130601|2013-06-13 00:30,13,1601.25,1601.75,1599.5,1600.25,13342
20130601|2013-06-13 01:00,13,1600,1601.25,1597.5,1598.5,21078
20130601|2013-06-13 01:30,13,1598.25,1602.5,1598.25,1601.25,10673
20130601|2013-06-13 02:00,13,1601.25,1602.5,1598.25,1601,20972
20130601|2013-06-13 02:30,13,1601,1605.25,1601,1604,23232
20130601|2013-06-13 03:00,13,1604,1604.25,1598.5,1599.5,18774
20130601|2013-06-13 03:30,13,1599.25,1602.75,1599.25,1602.5,11326
20130601|2013-06-13 04:00,13,1602.25,1603.5,1600.25,1603.5,8109
20130601|2013-06-13 04:30,13,1603.5,1604.25,1601.75,1602.75,10069
20130601|2013-06-13 05:00,13,1602.5,1605,1602.5,1605,11022
20130601|2013-06-13 05:30,13,1604.75,1607.25,1604.75,1605.25,25326
20130601|2013-06-13 06:00,13,1605.25,1606.5,1604,1605.5,17096
20130601|2013-06-13 06:30,13,1605.25,1606.5,1603.75,1605.75,14117
20130601|2013-06-13 07:00,13,1605.5,1607.5,1605,1605.75,19373
20130601|2013-06-13 07:30,13,1606,1612.25,1604.5,1611,84186
20130601|2013-06-13 08:00,13,1611.25,1613.5,1610.75,1610.75,55708
20130601|2013-06-13 08:30,13,1610.75,1614.75,1607.25,1614.25,282182
20130601|2013-06-13 09:00,13,1614.25,1616.5,1611.5,1614.25,188446
20130601|2013-06-13 09:30,13,1614,1618.5,1614,1615.75,97707
20130601|2013-06-13 10:00,13,1615.75,1618.75,1614.75,1618,75509
20130601|2013-06-13 10:30,13,1618,1619.75,1615.75,1619,69790
20130601|2013-06-13 11:00,13,1619.25,1620,1618,1618.5,48804
20130601|2013-06-13 11:30,13,1618.75,1624.75,1618.5,1624.75,89823
20130601|2013-06-13 12:00,13,1624.75,1625,1622.25,1623.75,67011
20130601|2013-06-13 12:30,13,1623.75,1624.25,1621.25,1623.75,47521
20130601|2013-06-13 13:00,13,1624,1629.5,1623.75,1628.25,110934
20130601|2013-06-13 13:30,13,1628.25,1629.75,1627,1629.75,49049
20130601|2013-06-13 14:00,13,1629.5,1634,1629.5,1633,110544
20130601|2013-06-13 14:30,13,1633.25,1639.5,1631.5,1636.5,230279
20130601|2013-06-13 15:00,13,1636.5,1637.25,1635.75,1636.75,80073
20130601|2013-06-13 15:30,13,1636.5,1637.25,1636,1636.75,6363
20130601|2013-06-13 16:00,13,1636.75,1637.5,1636.5,1637.5,3190
20130601|2013-06-13 17:00,14,1637.75,1640,1637.25,1639.5,5278
20130601|2013-06-13 17:30,14,1639.5,1639.75,1637.25,1637.25,1817
20130601|2013-06-13 18:00,14,1637.25,1639,1637.25,1638.5,902
20130601|2013-06-13 18:30,14,1638.25,1639,1638,1638.25,1728
20130601|2013-06-13 19:00,14,1638,1638.5,1636.25,1637,2475
20130601|2013-06-13 19:30,14,1636.75,1637,1634.25,1634.25,6321
20130601|2013-06-13 20:00,14,1634.25,1635.25,1632.75,1633.25,5589
20130601|2013-06-13 20:30,14,1633.25,1633.75,1632.5,1633.5,3271
20130601|2013-06-13 21:00,14,1633.5,1634.75,1633,1633.5,1449
20130601|2013-06-13 21:30,14,1633.25,1633.5,1632.25,1632.75,1958
20130601|2013-06-13 22:00,14,1632.75,1633,1632,1632.25,1414
20130601|2013-06-13 22:30,14,1632.25,1633.75,1632,1632.5,1798
20130601|2013-06-13 23:00,14,1632.5,1634.75,1632,1634.5,2454
20130601|2013-06-13 23:30,14,1634.5,1636,1634,1636,1314
20130601|2013-06-14 00:00,14,1636,1636.25,1635.25,1635.25,1236
20130601|2013-06-14 00:30,14,1635.5,1636.25,1634.25,1634.25,1964
20130601|2013-06-14 01:00,14,1634.25,1637.25,1634,1635.75,4896
20130601|2013-06-14 01:30,14,1635.75,1636.75,1634.75,1636.5,2908
20130601|2013-06-14 02:00,14,1636.5,1636.5,1632.5,1635.75,9114
20130601|2013-06-14 02:30,14,1635.5,1637.75,1634.5,1637.5,4473
20130601|2013-06-14 03:00,14,1637.5,1637.75,1636.25,1637,4017
20130601|2013-06-14 03:30,14,1637,1638.25,1635.75,1638.25,4177
20130601|2013-06-14 04:00,14,1638,1638.75,1634.25,1635,7728
20130601|2013-06-14 04:30,14,1635.25,1636.75,1633.5,1633.5,5134
20130601|2013-06-14 05:00,14,1633.5,1635,1632.75,1634.25,4428
20130601|2013-06-14 05:30,14,1634.25,1634.25,1632.5,1633.25,4851
20130601|2013-06-14 06:00,14,1633.25,1636.75,1633,1636,5689
20130601|2013-06-14 06:30,14,1636,1636.5,1635,1635.25,5080
20130601|2013-06-14 07:00,14,1635.25,1635.25,1632.75,1633.25,8046
20130601|2013-06-14 07:30,14,1633.25,1635.75,1632.75,1634.75,10500
20130601|2013-06-14 08:00,14,1635,1635.75,1633.5,1634.75,9861
20130601|2013-06-14 08:30,14,1634.75,1639,1633,1639,46053
20130601|2013-06-14 09:00,14,1638.75,1640.75,1635.25,1635.75,37101
20130601|2013-06-14 09:30,14,1635.5,1637,1628.75,1629.75,50049
20130601|2013-06-14 10:00,14,1629.75,1632.75,1628,1632,37314
20130601|2013-06-14 10:30,14,1632,1633.5,1627.25,1630.75,37958
20130601|2013-06-14 11:00,14,1631,1631.75,1628.25,1630.25,19016
20130601|2013-06-14 11:30,14,1630.5,1632.5,1627.5,1628.5,19472
20130601|2013-06-14 12:00,14,1628.5,1628.5,1623.75,1624.5,32405
20130601|2013-06-14 12:30,14,1624.5,1626,1623.5,1625.5,20354
20130601|2013-06-14 13:00,14,1625.25,1630.5,1623.25,1629.25,27201
20130601|2013-06-14 13:30,14,1629.25,1630.25,1625.25,1626,14882
20130601|2013-06-14 14:00,14,1625.75,1631.5,1625.75,1628.25,18433
20130601|2013-06-14 14:30,14,1628.5,1629.75,1624.25,1626,42822
20130601|2013-06-14 15:00,14,1626,1626.75,1624,1624.75,31067
20130601|2013-06-14 15:30,14,1624.5,1625,1623.75,1624,3915
20130601|2013-06-14 16:00,14,1624,1624.25,1623.5,1623.5,1059
20130601|2013-06-16 17:00,17,1624.5,1627,1624,1626.5,2238
20130601|2013-06-16 17:30,17,1626.75,1627.25,1626,1626,1153
20130601|2013-06-16 18:00,17,1626,1627,1626,1626.5,172
20130601|2013-06-16 18:30,17,1626.75,1628.5,1626.25,1628.25,441
20130601|2013-06-16 19:00,17,1628,1630,1627.25,1628.5,1647
20130601|2013-06-16 19:30,17,1628.75,1629.75,1628.5,1629,792
20130601|2013-06-16 20:00,17,1629.25,1630.5,1629,1630.25,718
20130601|2013-06-16 20:30,17,1630.5,1631.5,1629.75,1631,1043
20130601|2013-06-16 21:00,17,1631,1631.5,1630,1631,547
20130601|2013-06-16 21:30,17,1630.75,1631.25,1630,1630.75,232
20130601|2013-06-16 22:00,17,1630.75,1631.5,1630.5,1631.25,583
20130601|2013-06-16 22:30,17,1631.25,1631.5,1629.5,1631.25,912
20130601|2013-06-16 23:00,17,1631,1631.75,1630.75,1631.5,508
20130601|2013-06-16 23:30,17,1631.5,1631.5,1630.75,1630.75,411
20130601|2013-06-17 00:00,17,1630.75,1631.25,1630.5,1631.25,224
20130601|2013-06-17 00:30,17,1631.25,1632.75,1631.25,1632.75,1442
20130601|2013-06-17 01:00,17,1632.5,1635,1632.25,1634.5,3378
20130601|2013-06-17 01:30,17,1634.25,1636.75,1634.25,1635.25,2773
20130601|2013-06-17 02:00,17,1635.25,1637.75,1634,1635.5,6452
20130601|2013-06-17 02:30,17,1635,1639.25,1635,1638.5,6770
20130601|2013-06-17 03:00,17,1638.5,1639,1636.75,1637.25,3599
20130601|2013-06-17 03:30,17,1637.25,1638,1636.25,1637.5,1603
20130601|2013-06-17 04:00,17,1637,1639,1637,1638.75,1888
20130601|2013-06-17 04:30,17,1639,1639.75,1638.75,1639.5,2010
20130601|2013-06-17 05:00,17,1639.5,1640.5,1638.75,1639,2480
20130601|2013-06-17 05:30,17,1639,1639.5,1638,1638.5,3053
20130601|2013-06-17 06:00,17,1638.75,1639,1637.25,1637.5,3342
20130601|2013-06-17 06:30,17,1637.75,1638.25,1635.5,1636,3306
20130601|2013-06-17 07:00,17,1636,1637.75,1634.75,1637.5,4581
20130601|2013-06-17 07:30,17,1637.25,1638,1635.25,1637,5002
20130601|2013-06-17 08:00,17,1637,1637.75,1635.5,1637.25,6297
20130601|2013-06-17 08:30,17,1637.25,1644,1637,1642.75,41514
20130601|2013-06-17 09:00,17,1642.75,1644.5,1641.25,1643.5,22812
20130601|2013-06-17 09:30,17,1643.25,1645,1642,1644.75,17203
20130601|2013-06-17 10:00,17,1645,1646.75,1643.5,1644.25,19300
20130601|2013-06-17 10:30,17,1644.5,1644.75,1642,1643,15101
20130601|2013-06-17 11:00,17,1643,1643.75,1641.75,1642,8613
20130601|2013-06-17 11:30,17,1642,1644,1642,1642.75,6344
20130601|2013-06-17 12:00,17,1642.75,1645,1641.5,1644.5,7045
20130601|2013-06-17 12:30,17,1644.25,1645.5,1643.75,1644.25,5449
20130601|2013-06-17 13:00,17,1644.25,1644.75,1634.75,1636.75,25057
20130601|2013-06-17 13:30,17,1636.5,1638.25,1629.75,1631.75,22990
20130601|2013-06-17 14:00,17,1631.5,1634.75,1630.5,1634.5,19292
20130601|2013-06-17 14:30,17,1634.75,1641,1634.5,1639,41204
20130601|2013-06-17 15:00,17,1639,1640.75,1638.5,1640,11812
20130601|2013-06-17 15:30,17,1640.25,1641,1640,1640.75,1129
20130601|2013-06-17 16:00,17,1640.5,1641.5,1640.5,1641.25,668
20130601|2013-06-17 17:00,18,1640.75,1641.25,1640,1640.25,689
20130601|2013-06-17 17:30,18,1640,1641.25,1640,1640.75,132
20130601|2013-06-17 18:00,18,1640.75,1641,1640.25,1640.75,143
20130601|2013-06-17 18:30,18,1640.75,1641.25,1640,1640.25,443
20130601|2013-06-17 19:00,18,1640.25,1641.25,1639.75,1639.75,414
20130601|2013-06-17 19:30,18,1640,1640.25,1639.25,1639.75,354
20130601|2013-06-17 20:00,18,1639.75,1640,1639.25,1639.5,199
20130601|2013-06-17 20:30,18,1639.5,1639.75,1638.25,1638.75,640
20130601|2013-06-17 21:00,18,1638.75,1639.25,1638,1638.75,373
20130601|2013-06-17 21:30,18,1638.75,1639.25,1638.75,1639.25,140
20130601|2013-06-17 22:00,18,1639.25,1639.25,1638.25,1638.5,536
20130601|2013-06-17 22:30,18,1638.75,1640.25,1638.25,1639.5,1719
20130601|2013-06-17 23:00,18,1639.5,1640.25,1639.25,1640,132
20130601|2013-06-17 23:30,18,1639.75,1639.75,1639.25,1639.75,138
20130601|2013-06-18 00:00,18,1639.75,1640,1639.5,1639.75,165
20130601|2013-06-18 00:30,18,1639.5,1642,1639.5,1642,860
20130601|2013-06-18 01:00,18,1641.75,1642,1641,1642,873
20130601|2013-06-18 01:30,18,1641.75,1642,1641.5,1641.5,1266
20130601|2013-06-18 02:00,18,1641.75,1642,1639.25,1641.75,2732
20130601|2013-06-18 02:30,18,1642,1644.25,1640.75,1643.5,2580
20130601|2013-06-18 03:00,18,1643.75,1644.75,1642,1643.75,2341
20130601|2013-06-18 03:30,18,1643.5,1643.75,1641.25,1642,964
20130601|2013-06-18 04:00,18,1642.25,1644,1642,1643.25,1350
20130601|2013-06-18 04:30,18,1643.25,1645.5,1642.75,1644.5,2114
20130601|2013-06-18 05:00,18,1644.75,1644.75,1642.5,1643.5,2004
20130601|2013-06-18 05:30,18,1643.5,1643.75,1642.5,1643.5,2132
20130601|2013-06-18 06:00,18,1643.25,1643.75,1641.5,1641.75,1877
20130601|2013-06-18 06:30,18,1641.75,1641.75,1640,1641.25,1795
20130601|2013-06-18 07:00,18,1641,1643.5,1640.25,1643.25,2691
20130601|2013-06-18 07:30,18,1643,1643.25,1639.25,1640.25,5530
20130601|2013-06-18 08:00,18,1640.25,1641,1638.75,1639.5,4092
20130601|2013-06-18 08:30,18,1639.5,1644,1639.5,1641.75,16531
20130601|2013-06-18 09:00,18,1642,1645.75,1640.75,1645,12480
20130601|2013-06-18 09:30,18,1644.5,1648.5,1644.5,1647.75,13587
20130601|2013-06-18 10:00,18,1647.75,1649.5,1646.25,1649,9970
20130601|2013-06-18 10:30,18,1650.75,1651.25,1648,1648.5,10380
20130601|2013-06-18 11:00,18,1648.5,1649.25,1647.25,1648.25,5107
20130601|2013-06-18 11:30,18,1648.5,1652.25,1648.25,1652,5685
20130601|2013-06-18 12:00,18,1652.25,1652.25,1649.25,1650,7447
20130601|2013-06-18 12:30,18,1650,1652.25,1648.75,1651.5,4506
20130601|2013-06-18 13:00,18,1651.75,1654,1650,1652.5,8820
20130601|2013-06-18 13:30,18,1652.25,1654.5,1652,1653.75,7071
20130601|2013-06-18 14:00,18,1653.5,1654,1651,1653.75,8712
20130601|2013-06-18 14:30,18,1653.75,1654,1649.5,1651.75,21363
20130601|2013-06-18 15:00,18,1651.75,1652,1650.25,1652,17906
20130601|2013-06-18 15:30,18,1652,1653,1651.75,1652.5,1157
20130601|2013-06-18 16:00,18,1652.5,1653.25,1652.5,1653,141
20130601|2013-06-18 17:00,19,1652.5,1653,1651.75,1652,319
20130601|2013-06-18 17:30,19,1652.5,1652.5,1652,1652.25,67
20130601|2013-06-18 18:00,19,1652.25,1652.75,1652,1652.75,148
20130601|2013-06-18 18:30,19,1652.25,1652.25,1651.25,1651.5,149
20130601|2013-06-18 19:00,19,1651.5,1651.75,1651.25,1651.5,252
20130601|2013-06-18 19:30,19,1651.5,1652,1651.5,1651.5,144
20130601|2013-06-18 20:00,19,1651.25,1651.5,1650.75,1651.25,483
20130601|2013-06-18 20:30,19,1651.5,1652,1651,1651.5,401
20130601|2013-06-18 21:00,19,1651.5,1651.75,1650.25,1650.75,437
20130601|2013-06-18 21:30,19,1650.5,1651,1648,1648,693
20130601|2013-06-18 22:00,19,1648.25,1649,1648,1648.25,301
20130601|2013-06-18 22:30,19,1648.25,1648.75,1648.25,1648.5,327
20130601|2013-06-18 23:00,19,1648.5,1649,1647.5,1649,463
20130601|2013-06-18 23:30,19,1649,1649,1647.75,1647.75,110
20130601|2013-06-19 00:00,19,1648.5,1650,1648.5,1650,255
20130601|2013-06-19 00:30,19,1650.25,1652,1650.25,1652,620
20130601|2013-06-19 01:00,19,1652,1654.25,1652,1653.25,1004
20130601|2013-06-19 01:30,19,1653.25,1654.75,1653.25,1653.75,1025
20130601|2013-06-19 02:00,19,1653.75,1654.25,1648.5,1648.5,3770
20130601|2013-06-19 02:30,19,1648.25,1650.5,1647.5,1649.75,6004
20130601|2013-06-19 03:00,19,1649.75,1652.25,1648,1651.5,2276
20130601|2013-06-19 03:30,19,1651.5,1654,1650.5,1653,3056
20130601|2013-06-19 04:00,19,1653,1654,1652.25,1653.75,1203
20130601|2013-06-19 04:30,19,1653.75,1655,1653.75,1654.25,1836
20130601|2013-06-19 05:00,19,1654.25,1654.5,1653,1653.5,967
20130601|2013-06-19 05:30,19,1653.5,1653.75,1652,1652.25,1477
20130601|2013-06-19 06:00,19,1652.25,1652.75,1649.75,1650.75,2213
20130601|2013-06-19 06:30,19,1650.25,1650.75,1649.5,1650.75,1205
20130601|2013-06-19 07:00,19,1650.75,1652.5,1649.75,1652.25,3207
20130601|2013-06-19 07:30,19,1652.25,1652.25,1650.25,1650.75,1214
20130601|2013-06-19 08:00,19,1650.75,1651.25,1650,1650.5,3369
20130601|2013-06-19 08:30,19,1650.5,1652.75,1646.5,1648.75,15915
20130601|2013-06-19 09:00,19,1648.5,1652.25,1647,1651.25,6741
20130601|2013-06-19 09:30,19,1651.25,1652.25,1648.75,1650,6548
20130601|2013-06-19 10:00,19,1649.75,1651.5,1649,1650,7208
20130601|2013-06-19 10:30,19,1650,1651.5,1648.75,1649,6657
20130601|2013-06-19 11:00,19,1648.75,1649.5,1647.75,1649,7161
20130601|2013-06-19 11:30,19,1649,1650.5,1648,1649,3881
20130601|2013-06-19 12:00,19,1649,1650.25,1648.5,1649.5,4076
20130601|2013-06-19 12:30,19,1649.25,1652,1648.75,1651.75,3534
20130601|2013-06-19 13:00,19,1651.75,1653,1641.75,1647.25,35168
20130601|2013-06-19 13:30,19,1647,1651,1632.25,1634.25,33968
20130601|2013-06-19 14:00,19,1633.75,1641.5,1632.5,1640.5,16098
20130601|2013-06-19 14:30,19,1640.5,1641,1628,1629,22055
20130601|2013-06-19 15:00,19,1629,1632.75,1628.5,1628.5,8278
20130601|2013-06-19 15:30,19,1628.75,1629.5,1626.5,1628,1434
20130601|2013-06-19 16:00,19,1628,1628,1626.25,1626.75,166
20130601|2013-06-19 17:00,20,1627.25,1628.75,1627,1628.25,184
20130601|2013-06-19 17:30,20,1628.25,1628.75,1627.75,1628.5,211
20130601|2013-06-19 18:00,20,1628.5,1628.5,1627.25,1627.75,432
20130601|2013-06-19 18:30,20,1627.25,1627.75,1627,1627,219
20130601|2013-06-19 19:00,20,1627.25,1628.25,1622.25,1623,826
20130601|2013-06-19 19:30,20,1623.5,1626.75,1623,1625.25,797
20130601|2013-06-19 20:00,20,1625.5,1626,1623,1624.5,501
20130601|2013-06-19 20:30,20,1624.25,1624.25,1618.75,1620.5,2986
20130601|2013-06-19 21:00,20,1620.25,1621.5,1619.5,1621.25,735
20130601|2013-06-19 21:30,20,1621.5,1623.5,1620.25,1622.5,430
20130601|2013-06-19 22:00,20,1622.5,1622.75,1621,1621,507
20130601|2013-06-19 22:30,20,1621.5,1622,1620.75,1621.5,391
20130601|2013-06-19 23:00,20,1621.5,1621.5,1620.5,1621,398
20130601|2013-06-19 23:30,20,1621.5,1623.25,1621.5,1621.5,297
20130601|2013-06-20 00:00,20,1621.5,1621.75,1620.25,1621.25,493
20130601|2013-06-20 00:30,20,1621.5,1623,1620.25,1621.25,1036
20130601|2013-06-20 01:00,20,1621.25,1623,1620.5,1620.5,1684
20130601|2013-06-20 01:30,20,1620.5,1623.25,1620,1622.5,1900
20130601|2013-06-20 02:00,20,1622.75,1625.25,1620,1625,5290
20130601|2013-06-20 02:30,20,1625.25,1625.25,1621.5,1622.5,2712
20130601|2013-06-20 03:00,20,1622.25,1623.25,1618,1620.5,6324
20130601|2013-06-20 03:30,20,1620.25,1620.5,1618,1618.5,2463
20130601|2013-06-20 04:00,20,1618,1620.5,1617,1619.5,3611
20130601|2013-06-20 04:30,20,1619.5,1619.75,1612,1614,4524
20130601|2013-06-20 05:00,20,1613.75,1615.25,1612.25,1614,5514
20130601|2013-06-20 05:30,20,1614.5,1617.5,1614.25,1616.25,4718
20130601|2013-06-20 06:00,20,1616,1618.75,1615.25,1615.25,3833
20130601|2013-06-20 06:30,20,1615.5,1616.25,1613,1616,5096
20130601|2013-06-20 07:00,20,1616,1618.75,1616,1617.5,3971
20130601|2013-06-20 07:30,20,1617.5,1618.5,1614.25,1614.5,4787
20130601|2013-06-20 08:00,20,1614.25,1615.25,1612,1612.75,6822
20130601|2013-06-20 08:30,20,1612.75,1615.25,1608,1611.75,19441
20130601|2013-06-20 09:00,20,1611,1614.25,1603.25,1604.25,16416
20130601|2013-06-20 09:30,20,1604.25,1607,1600.5,1604.75,12033
20130601|2013-06-20 10:00,20,1604.75,1605.25,1598.75,1602,12742
20130601|2013-06-20 10:30,20,1602,1606,1600.5,1604.25,7349
20130601|2013-06-20 11:00,20,1604.5,1607.75,1604.5,1606,5180
20130601|2013-06-20 11:30,20,1605.75,1609,1602.25,1602.5,5587
20130601|2013-06-20 12:00,20,1602.5,1604.75,1599,1601.25,5674
20130601|2013-06-20 12:30,20,1601.25,1604.25,1600,1603,3870
20130601|2013-06-20 13:00,20,1603,1603.5,1592.5,1593,11391
20130601|2013-06-20 13:30,20,1593,1595,1587.75,1588,10375
20130601|2013-06-20 14:00,20,1588.25,1593.5,1586.25,1588.5,12195
20130601|2013-06-20 14:30,20,1588.75,1592.5,1583.75,1587.75,31498
20130601|2013-06-20 15:00,20,1587.75,1591.5,1587.25,1590.75,8800
20130601|2013-06-20 15:30,20,1590.25,1591,1589.25,1590,2584
20130601|2013-06-20 16:00,20,1590.25,1591.25,1589.75,1590.5,194
20130601|2013-06-20 17:00,21,1592.25,1592.25,1591.25,1592,102
20130601|2013-06-20 17:30,21,1591.5,1591.5,1589.5,1589.75,274
20130601|2013-06-20 18:00,21,1590,1590.5,1589.75,1590.5,239
20130601|2013-06-20 18:30,21,1590.5,1591.5,1590,1591.5,194
20130601|2013-06-20 19:00,21,1591.75,1593,1591,1591,168
20130601|2013-06-20 19:30,21,1591.25,1592.5,1591.25,1591.25,788
20130601|2013-06-20 20:00,21,1591.25,1593,1591.25,1591.5,342
20130601|2013-06-20 20:30,21,1591.5,1594,1591.5,1594,294
20130601|2013-06-20 21:00,21,1594.25,1596.5,1594.25,1595.25,315
20130601|2013-06-20 21:30,21,1595.25,1596.5,1595.25,1596.5,213
20130601|2013-06-20 22:00,21,1596,1596.75,1595,1595.75,254
20130601|2013-06-20 22:30,21,1595.25,1596,1594.5,1594.75,286
20130601|2013-06-20 23:00,21,1594.75,1595,1593.25,1593.75,230
20130601|2013-06-20 23:30,21,1594.25,1596.25,1594.25,1596,496
20130601|2013-06-21 00:00,21,1596.25,1598.5,1596.25,1598.5,1079
20130601|2013-06-21 00:30,21,1598.75,1598.75,1597.5,1597.75,600
20130601|2013-06-21 01:00,21,1598,1600.5,1597.75,1600,1026
20130601|2013-06-21 01:30,21,1600.25,1600.75,1598.25,1598.5,1602
20130601|2013-06-21 02:00,21,1598.5,1601.5,1598.5,1600.75,1089
20130601|2013-06-21 02:30,21,1601,1602,1599.5,1600,999
20130601|2013-06-21 03:00,21,1599.75,1600.25,1597.5,1598.75,898
20130601|2013-06-21 03:30,21,1599.25,1599.75,1598,1598.75,872
20130601|2013-06-21 04:00,21,1599,1601.5,1598.75,1601,1295
20130601|2013-06-21 04:30,21,1601,1604.25,1601,1602.75,1361
20130601|2013-06-21 05:00,21,1602.75,1603.5,1602,1602.75,1319
20130601|2013-06-21 05:30,21,1603,1603.25,1602,1603,3694
20130601|2013-06-21 06:00,21,1602.5,1602.75,1600.25,1601.25,2431
20130601|2013-06-21 06:30,21,1600.75,1600.75,1599.25,1600.5,1816
20130601|2013-06-21 07:00,21,1600.5,1600.75,1596.75,1597.25,5969
20130601|2013-06-21 07:30,21,1597.25,1597.25,1593,1595,6905
20130601|2013-06-21 08:00,21,1594.75,1602.25,1594.75,1600.75,9968
20130901|2013-04-18 04:00,18,1542.75,1544.75,1542.75,1544.75,11
20130901|2013-04-18 04:30,18,1544.25,1546.25,1544.25,1545.25,27
20130901|2013-04-18 05:00,18,1545.25,1545.25,1544.75,1544.75,31
20130901|2013-04-18 05:30,18,1544,1545,1543.5,1545,11
20130901|2013-04-18 06:00,18,1544.75,1546.5,1544.75,1545.75,12
20130901|2013-04-18 06:30,18,1546.5,1547,1545,1546,17
20130901|2013-04-18 07:00,18,1546,1546,1544.75,1544.75,6
20130901|2013-04-18 07:30,18,1544.75,1544.75,1544.25,1544.25,4
20130901|2013-04-18 08:00,18,1542.5,1543.5,1542.5,1543,10
20130901|2013-04-18 08:30,18,1542.5,1542.5,1534.5,1535.75,165
20130901|2013-04-18 09:00,18,1533.75,1534.5,1529.5,1529.5,848
20130901|2013-04-18 09:30,18,1534.5,1540.5,1534.5,1539.5,1563
20130901|2013-04-18 10:00,18,1538,1539,1535.75,1535.75,40
20130901|2013-04-18 10:30,18,1535.25,1536.75,1531,1533.5,47
20130901|2013-04-18 11:00,18,1535,1535,1531.75,1534.25,16
20130901|2013-04-18 11:30,18,1533.75,1535.75,1532.5,1535.75,22
20130901|2013-04-18 12:00,18,1537,1537.25,1534.5,1535.75,125
20130901|2013-04-18 12:30,18,1535.75,1535.75,1532.5,1533,29
20130901|2013-04-18 13:00,18,1532.5,1533,1528,1530,60
20130901|2013-04-18 13:30,18,1530,1530,1524.75,1526.75,47
20130901|2013-04-18 14:00,18,1526.75,1530.5,1526.75,1529.75,129
20130901|2013-04-18 14:30,18,1531,1533,1529.75,1531,37
20130901|2013-04-18 15:00,18,1530.5,1531.75,1527.5,1528.75,109
20130901|2013-04-18 15:30,18,1527,1527.25,1527,1527.25,4
20130901|2013-04-18 16:00,18,1531.25,1531.25,1531.25,1531.25,1
20130901|2013-04-18 17:00,19,1532.25,1532.25,1532.25,1532.25,1
20130901|2013-04-18 17:30,19,1531,1531,1531,1531,2
20130901|2013-04-18 18:30,19,1532.25,1532.5,1532.25,1532.5,4
20130901|2013-04-18 19:00,19,1532.75,1532.75,1531.75,1532.75,25
20130901|2013-04-18 20:00,19,1533.5,1535,1533.5,1534,1001
20130901|2013-04-18 20:30,19,1535,1535,1535,1535,3
20130901|2013-04-18 21:00,19,1535.75,1536.5,1535.75,1536.5,6
20130901|2013-04-18 21:30,19,1536.25,1536.25,1536.25,1536.25,30
20130901|2013-04-18 22:30,19,1534.5,1535.25,1533.75,1535.25,503
20130901|2013-04-19 00:00,19,1535,1535,1535,1535,2
20130901|2013-04-19 01:00,19,1535.25,1537.25,1535.25,1537,49
20130901|2013-04-19 01:30,19,1536.25,1536.25,1535.5,1535.5,36
20130901|2013-04-19 02:00,19,1535,1535.25,1535,1535.25,33
20130901|2013-04-19 02:30,19,1535.75,1536.75,1535.75,1536.75,2
20130901|2013-04-19 03:00,19,1536.5,1536.5,1536.25,1536.25,2
20130901|2013-04-19 03:30,19,1538,1538,1538,1538,2
20130901|2013-04-19 04:30,19,1538.75,1539,1538.75,1538.75,40
20130901|2013-04-19 05:00,19,1539,1539.5,1539,1539.5,6
20130901|2013-04-19 06:00,19,1537.5,1537.5,1537.5,1537.5,1
20130901|2013-04-19 06:30,19,1536.75,1538,1536.75,1538,3
20130901|2013-04-19 07:00,19,1536.75,1537.75,1535.25,1536,595
20130901|2013-04-19 07:30,19,1535.25,1535.75,1533,1533.75,1292
20130901|2013-04-19 08:00,19,1534.5,1535.5,1532.75,1534.5,104
20130901|2013-04-19 08:30,19,1532.5,1536,1530.25,1531.75,92
20130901|2013-04-19 09:00,19,1534.25,1538.25,1534.25,1535,92
20130901|2013-04-19 09:30,19,1537.5,1538.25,1535.25,1538.25,11
20130901|2013-04-19 10:00,19,1539,1542.75,1537.25,1542.25,59
20130901|2013-04-19 10:30,19,1541.5,1543.5,1541.5,1542,19
20130901|2013-04-19 11:00,19,1541.25,1541.5,1540.25,1540.25,22
20130901|2013-04-19 11:30,19,1540,1540,1539.5,1539.5,1250
20130901|2013-04-19 12:00,19,1539.5,1541,1538,1541,1520
20130901|2013-04-19 12:30,19,1541.5,1541.5,1540.75,1540.75,4
20130901|2013-04-19 13:00,19,1541.5,1542.75,1541.5,1541.75,10
20130901|2013-04-19 13:30,19,1542.5,1542.5,1539.75,1541,9
20130901|2013-04-19 14:00,19,1542,1542,1542,1542,1
20130901|2013-04-19 14:30,19,1543.75,1544.75,1543.25,1543.5,17
20130901|2013-04-19 15:00,19,1543.25,1543.5,1541,1541.5,16
20130901|2013-04-19 15:30,19,1541,1541.5,1541,1541.5,2
20130901|2013-04-19 16:00,19,1542,1542,1542,1542,2
20130901|2013-04-21 17:00,22,1545,1545,1545,1545,4
20130901|2013-04-21 17:30,22,1543.5,1545.25,1543.5,1545,6
20130901|2013-04-21 18:00,22,1545,1545,1545,1545,3
20130901|2013-04-21 18:30,22,1544.25,1544.25,1543,1543,500
20130901|2013-04-21 19:00,22,1544.25,1544.25,1544,1544.25,8
20130901|2013-04-21 19:30,22,1546,1546,1546,1546,1
20130901|2013-04-21 20:00,22,1546.25,1547.75,1546.25,1547.75,13
20130901|2013-04-21 20:30,22,1548.25,1551,1548,1549.5,95
20130901|2013-04-21 22:00,22,1548.25,1548.75,1548,1548.75,5
20130901|2013-04-21 22:30,22,1549.25,1549.25,1549.25,1549.25,3
20130901|2013-04-21 23:00,22,1550,1550,1550,1550,1
20130901|2013-04-21 23:30,22,1549.5,1549.5,1548.75,1548.75,2
20130901|2013-04-22 00:00,22,1547.5,1549,1547.5,1549,254
20130901|2013-04-22 00:30,22,1548.75,1549.25,1548.25,1548.25,253
20130901|2013-04-22 01:00,22,1549.25,1549.25,1548.25,1548.25,3
20130901|2013-04-22 01:30,22,1547.75,1547.75,1546.5,1547,1500
20130901|2013-04-22 02:00,22,1550,1550,1549.75,1549.75,47
20130901|2013-04-22 02:30,22,1548.5,1548.5,1546.75,1546.75,131
20130901|2013-04-22 03:00,22,1545.5,1546.5,1545.5,1546.5,17
20130901|2013-04-22 03:30,22,1548.75,1549.5,1548.75,1549.5,15
20130901|2013-04-22 04:00,22,1550,1550,1550,1550,4
20130901|2013-04-22 04:30,22,1550,1550,1550,1550,6
20130901|2013-04-22 05:00,22,1550.25,1550.25,1550.25,1550.25,1
20130901|2013-04-22 05:30,22,1550.25,1550.5,1550.25,1550.5,2
20130901|2013-04-22 06:00,22,1549.5,1549.5,1549.5,1549.5,2
20130901|2013-04-22 06:30,22,1548.25,1548.25,1547.75,1548,6
20130901|2013-04-22 07:00,22,1547,1548.5,1547,1548.5,21
20130901|2013-04-22 07:30,22,1548,1548,1545.75,1545.75,7
20130901|2013-04-22 08:00,22,1545,1545.75,1544.5,1545.75,6
20130901|2013-04-22 08:30,22,1548.25,1548.25,1541.25,1541.25,56
20130901|2013-04-22 09:00,22,1544.25,1544.25,1538,1539.5,55
20130901|2013-04-22 09:30,22,1538,1541.75,1537.5,1541,2299
20130901|2013-04-22 10:00,22,1542,1542.5,1539.75,1541.25,36
20130901|2013-04-22 10:30,22,1541.75,1545.75,1541.75,1545.75,58
20130901|2013-04-22 11:00,22,1545.5,1547.25,1545.5,1546.75,1157
20130901|2013-04-22 11:30,22,1547,1549.75,1546.75,1547.75,1159
20130901|2013-04-22 12:00,22,1547,1547.5,1546.25,1546.75,13
20130901|2013-04-22 12:30,22,1547.25,1549,1547.25,1547.5,17
20130901|2013-04-22 13:00,22,1549,1553.25,1549,1552.5,55
20130901|2013-04-22 13:30,22,1552.5,1555,1552.5,1553,38
20130901|2013-04-22 14:00,22,1552.25,1552.5,1552,1552.5,7
20130901|2013-04-22 14:30,22,1553.25,1553.25,1551,1551,17
20130901|2013-04-22 15:00,22,1551.25,1551.5,1549.5,1549.5,19
20130901|2013-04-22 15:30,22,1551.25,1551.5,1551.25,1551.5,3
20130901|2013-04-22 17:00,23,1550.25,1550.25,1550.25,1550.25,2
20130901|2013-04-22 17:30,23,1550,1550,1550,1550,1
20130901|2013-04-22 18:30,23,1549.75,1549.75,1549.5,1549.5,2
20130901|2013-04-22 19:00,23,1548.75,1548.75,1548.75,1548.75,3
20130901|2013-04-22 19:30,23,1548,1548.25,1548,1548,11
20130901|2013-04-22 20:00,23,1547.5,1548.25,1547.5,1548.25,6
20130901|2013-04-22 20:30,23,1546,1546.5,1546,1546.5,7
20130901|2013-04-22 21:00,23,1546.25,1546.25,1544.5,1546,1128
20130901|2013-04-22 21:30,23,1546,1546,1546,1546,2
20130901|2013-04-22 22:30,23,1546,1546,1546,1546,1
20130901|2013-04-22 23:00,23,1546,1546,1546,1546,1
20130901|2013-04-22 23:30,23,1546.75,1547,1546.75,1547,6
20130901|2013-04-23 00:00,23,1547,1547,1547,1547,4
20130901|2013-04-23 00:30,23,1546.75,1546.75,1546,1546,5
20130901|2013-04-23 01:00,23,1546.5,1547.25,1546.5,1547.25,6
20130901|2013-04-23 01:30,23,1544.75,1545,1544.75,1545,7
20130901|2013-04-23 02:00,23,1546.75,1549.25,1546.25,1548.75,36
20130901|2013-04-23 02:30,23,1545.25,1545.25,1544.75,1545.25,8
20130901|2013-04-23 03:00,23,1546.75,1546.75,1546.75,1546.75,10
20130901|2013-04-23 03:30,23,1544.75,1544.75,1543,1543.5,24
20130901|2013-04-23 04:00,23,1548,1548,1548,1548,1
20130901|2013-04-23 04:30,23,1549,1549,1548.25,1548.25,13
20130901|2013-04-23 05:00,23,1547.75,1547.75,1547.75,1547.75,5
20130901|2013-04-23 05:30,23,1548,1550.75,1548,1550.75,1143
20130901|2013-04-23 06:00,23,1551,1552.75,1551,1552.75,24
20130901|2013-04-23 06:30,23,1553,1554,1553,1553.5,7
20130901|2013-04-23 07:00,23,1554.25,1557,1554.25,1557,20
20130901|2013-04-23 07:30,23,1557.5,1557.5,1554.75,1555,1165
20130901|2013-04-23 08:00,23,1555.75,1559,1555,1558.75,61
20130901|2013-04-23 08:30,23,1560,1564,1559.25,1561.75,2494
20130901|2013-04-23 09:00,23,1563.25,1565.5,1561.5,1565.25,34
20130901|2013-04-23 09:30,23,1565.25,1566.5,1564.75,1565,51
20130901|2013-04-23 10:00,23,1565.25,1567.5,1565.25,1567,54
20130901|2013-04-23 10:30,23,1567,1567.75,1566.75,1567.5,12
20130901|2013-04-23 11:00,23,1568,1569,1567.25,1568.25,1010
20130901|2013-04-23 11:30,23,1568.25,1568.25,1566,1567,2044
20130901|2013-04-23 12:00,23,1567,1568,1551.25,1565.75,1555
20130901|2013-04-23 12:30,23,1566,1566.75,1565,1566.25,24
20130901|2013-04-23 13:00,23,1565.75,1565.75,1563,1563,36
20130901|2013-04-23 13:30,23,1562.5,1565.25,1561.75,1564.75,45
20130901|2013-04-23 14:00,23,1565.25,1567.5,1565,1567.5,8
20130901|2013-04-23 14:30,23,1567.25,1568.5,1566,1567.75,82
20130901|2013-04-23 15:00,23,1567,1568,1567,1567.5,23
20130901|2013-04-23 15:30,23,1567.5,1570.5,1567.5,1569.5,46
20130901|2013-04-23 17:00,24,1567.75,1568,1567.75,1568,4
20130901|2013-04-23 17:30,24,1567.75,1567.75,1567,1567,5
20130901|2013-04-23 18:00,24,1566.75,1566.75,1566.75,1566.75,5
20130901|2013-04-23 18:30,24,1567,1567,1566.5,1566.5,4
20130901|2013-04-23 19:00,24,1566.25,1566.5,1566.25,1566.5,3
20130901|2013-04-23 19:30,24,1566,1566,1566,1566,2
20130901|2013-04-23 20:30,24,1566,1566,1566,1566,1
20130901|2013-04-23 23:00,24,1568.5,1568.5,1568.5,1568.5,1
20130901|2013-04-24 00:00,24,1569.75,1569.75,1568.5,1568.5,7
20130901|2013-04-24 00:30,24,1569.5,1571.5,1569.5,1571.5,2001
20130901|2013-04-24 01:00,24,1570,1570,1570,1570,1
20130901|2013-04-24 01:30,24,1570.5,1570.75,1570,1570,9
20130901|2013-04-24 02:00,24,1570,1572.75,1570,1571.75,1041
20130901|2013-04-24 02:30,24,1572,1574,1572,1573.25,2254
20130901|2013-04-24 03:00,24,1572,1573.25,1571.25,1572.5,25
20130901|2013-04-24 03:30,24,1571,1571.5,1570.25,1570.5,261
20130901|2013-04-24 04:30,24,1571.75,1571.75,1571.75,1571.75,1
20130901|2013-04-24 05:00,24,1572.5,1572.5,1571,1571,4
20130901|2013-04-24 05:30,24,1570.75,1571.25,1570.5,1570.5,7
20130901|2013-04-24 06:00,24,1570,1570.25,1570,1570.25,6
20130901|2013-04-24 07:00,24,1569.5,1569.5,1569,1569.5,12
20130901|2013-04-24 07:30,24,1567.75,1568,1566.75,1567.25,1032
20130901|2013-04-24 08:00,24,1567,1569,1567,1568.25,18
20130901|2013-04-24 08:30,24,1568,1571,1567.75,1568.75,57
20130901|2013-04-24 09:00,24,1570.25,1570.25,1564.75,1565.25,560
20130901|2013-04-24 09:30,24,1568.5,1570.25,1568.25,1569.25,28
20130901|2013-04-24 10:00,24,1567.5,1567.75,1566.75,1567.75,515
20130901|2013-04-24 10:30,24,1569.75,1569.75,1568.25,1569,10
20130901|2013-04-24 11:00,24,1568.5,1568.5,1568.5,1568.5,2
20130901|2013-04-24 11:30,24,1568.75,1568.75,1566,1567.25,16
20130901|2013-04-24 12:30,24,1569,1570,1569,1569.75,10
20130901|2013-04-24 13:00,24,1569,1571.5,1569,1571.5,2283
20130901|2013-04-24 13:30,24,1570.75,1572.5,1570.75,1572.5,24
20130901|2013-04-24 14:00,24,1572.25,1572.25,1570,1570,231
20130901|2013-04-24 14:30,24,1569.75,1569.75,1567.25,1568.25,35
20130901|2013-04-24 15:00,24,1569.25,1569.75,1567.5,1567.5,18
20130901|2013-04-24 15:30,24,1568,1568,1567.75,1567.75,8
20130901|2013-04-24 16:00,24,1567.75,1567.75,1567.75,1567.75,2
20130901|2013-04-24 17:00,25,1567,1567,1567,1567,1
20130901|2013-04-24 17:30,25,1566.75,1566.75,1566.5,1566.5,4
20130901|2013-04-24 18:00,25,1566.75,1566.75,1566.75,1566.75,3
20130901|2013-04-24 18:30,25,1567.5,1567.5,1567.5,1567.5,1
20130901|2013-04-24 19:00,25,1566.75,1567,1566.75,1567,3
20130901|2013-04-24 19:30,25,1565,1565,1564.5,1564.5,251
20130901|2013-04-24 20:30,25,1567,1567.75,1566.75,1567.75,501
20130901|2013-04-24 21:00,25,1567.75,1567.75,1567,1567,22
20130901|2013-04-24 21:30,25,1569,1570,1569,1570,32
20130901|2013-04-24 22:00,25,1569,1570.25,1569,1570.25,2
20130901|2013-04-24 22:30,25,1569.5,1570,1568.5,1570,108
20130901|2013-04-24 23:00,25,1569.5,1569.5,1569.5,1569.5,1
20130901|2013-04-24 23:30,25,1569.25,1570,1569.25,1570,5
20130901|2013-04-25 00:30,25,1569.75,1569.75,1569.75,1569.75,2
20130901|2013-04-25 01:00,25,1568.5,1568.5,1568.5,1568.5,1
20130901|2013-04-25 02:00,25,1570.25,1570.75,1570.25,1570.75,5
20130901|2013-04-25 02:30,25,1569.5,1569.5,1569.5,1569.5,1
20130901|2013-04-25 03:00,25,1569.5,1569.5,1569.5,1569.5,1
20130901|2013-04-25 03:30,25,1568.5,1570.75,1568.5,1570.5,19
20130901|2013-04-25 04:00,25,1571,1571,1571,1571,1
20130901|2013-04-25 05:00,25,1572.25,1572.25,1572.25,1572.25,5
20130901|2013-04-25 05:30,25,1571.75,1571.75,1571.75,1571.75,1
20130901|2013-04-25 06:00,25,1573.5,1574.75,1573.5,1574.25,19
20130901|2013-04-25 06:30,25,1574.25,1574.75,1574.25,1574.75,8
20130901|2013-04-25 07:00,25,1574,1576,1574,1575.5,15
20130901|2013-04-25 07:30,25,1575.75,1576.5,1574,1574.75,37
20130901|2013-04-25 08:00,25,1574.25,1574.75,1572.75,1572.75,22
20130901|2013-04-25 08:30,25,1572.75,1574.25,1570.75,1574.25,746
20130901|2013-04-25 09:00,25,1573.75,1578.25,1573.75,1578,80
20130901|2013-04-25 09:30,25,1578,1580,1577.5,1579,161
20130901|2013-04-25 10:00,25,1580,1580,1578.25,1578.5,252
20130901|2013-04-25 10:30,25,1578.5,1579.75,1577.5,1577.5,23
20130901|2013-04-25 11:00,25,1578,1578.75,1577.5,1577.5,8
20130901|2013-04-25 11:30,25,1579,1579.5,1579,1579.5,8
20130901|2013-04-25 12:00,25,1579,1581.5,1579,1581,22
20130901|2013-04-25 12:30,25,1580.5,1582,1580.5,1581.5,57
20130901|2013-04-25 13:00,25,1581.75,1582,1580.25,1580.25,915
20130901|2013-04-25 13:30,25,1580.25,1580.25,1575.75,1575.75,2725
20130901|2013-04-25 14:00,25,1575.5,1575.5,1572.25,1573,1057
20130901|2013-04-25 14:30,25,1574.5,1576.75,1572.75,1574.75,88
20130901|2013-04-25 15:00,25,1575.5,1576,1575,1576,321
20130901|2013-04-25 15:30,25,1575,1575,1575,1575,1
20130901|2013-04-25 16:00,25,1575,1575,1575,1575,1
20130901|2013-04-25 17:30,26,1575.5,1575.5,1575.5,1575.5,1
20130901|2013-04-25 18:00,26,1575.5,1575.5,1574.75,1574.75,4
20130901|2013-04-25 18:30,26,1574.75,1574.75,1574,1574,3
20130901|2013-04-25 20:00,26,1575.25,1576,1575.25,1576,79
20130901|2013-04-25 21:00,26,1574,1574,1571.5,1571.5,6
20130901|2013-04-25 21:30,26,1572.25,1572.25,1572.25,1572.25,1
20130901|2013-04-25 22:00,26,1572.5,1572.5,1572.5,1572.5,1
20130901|2013-04-25 23:00,26,1572,1572,1571.25,1571.25,4
20130901|2013-04-26 00:00,26,1572.25,1572.25,1571.75,1571.75,16
20130901|2013-04-26 00:30,26,1572.25,1572.25,1572.25,1572.25,5
20130901|2013-04-26 01:30,26,1575,1575.5,1575,1575.5,2
20130901|2013-04-26 02:00,26,1572,1572,1572,1572,1
20130901|2013-04-26 02:30,26,1572,1572.25,1572,1572.25,2
20130901|2013-04-26 03:00,26,1572.5,1572.5,1572.5,1572.5,5
20130901|2013-04-26 03:30,26,1572,1572,1571.25,1571.25,6
20130901|2013-04-26 04:00,26,1571,1571,1571,1571,1
20130901|2013-04-26 04:30,26,1570.75,1570.75,1570.75,1570.75,4
20130901|2013-04-26 05:00,26,1571.5,1571.5,1571,1571,3
20130901|2013-04-26 05:30,26,1571.25,1571.25,1569.75,1571,12
20130901|2013-04-26 06:00,26,1572,1572,1572,1572,6
20130901|2013-04-26 06:30,26,1571.75,1572.25,1571.75,1572.25,2
20130901|2013-04-26 07:00,26,1571.25,1572.25,1571,1572,400
20130901|2013-04-26 07:30,26,1571.25,1572,1569.25,1571.5,319
20130901|2013-04-26 08:00,26,1571.75,1573.25,1571.75,1572.25,23
20130901|2013-04-26 08:30,26,1573,1575,1570.25,1574.5,1060
20130901|2013-04-26 09:00,26,1575,1575,1569.25,1571.5,42
20130901|2013-04-26 09:30,26,1571.5,1572.25,1569.25,1570.75,32
20130901|2013-04-26 10:00,26,1570.25,1571.5,1570.25,1570.75,16
20130901|2013-04-26 10:30,26,1570,1570,1567.25,1567.25,22
20130901|2013-04-26 11:00,26,1567,1568.5,1566.75,1568,29
20130901|2013-04-26 11:30,26,1567.5,1569.5,1567.5,1569.5,5
20130901|2013-04-26 12:00,26,1569.75,1571.25,1569.75,1571.25,1011
20130901|2013-04-26 12:30,26,1571.75,1572.25,1571.25,1572.25,8
20130901|2013-04-26 13:00,26,1571.25,1571.5,1571,1571,1003
20130901|2013-04-26 13:30,26,1572,1573,1572,1572,6
20130901|2013-04-26 14:00,26,1573,1575,1573,1575,26
20130901|2013-04-26 14:30,26,1574.75,1575,1571.5,1571.5,46
20130901|2013-04-26 15:00,26,1571,1571,1570.5,1570.5,14
20130901|2013-04-26 16:00,26,1571.25,1571.25,1571.25,1571.25,21
20130901|2013-04-28 17:00,29,1570.25,1570.5,1569.75,1569.75,307
20130901|2013-04-28 17:30,29,1569.75,1569.75,1569.5,1569.5,49
20130901|2013-04-28 18:00,29,1569.75,1569.75,1569.25,1569.25,150
20130901|2013-04-28 19:00,29,1568.25,1568.75,1567.75,1568.75,506
20130901|2013-04-28 19:30,29,1568.75,1568.75,1568.25,1568.25,500
20130901|2013-04-28 20:00,29,1570,1570,1570,1570,4
20130901|2013-04-28 20:30,29,1570,1570,1570,1570,1
20130901|2013-04-28 21:00,29,1570.5,1571.25,1570.5,1570.75,3
20130901|2013-04-28 21:30,29,1570.5,1570.5,1569.25,1569.25,701
20130901|2013-04-28 22:00,29,1569.25,1569.25,1569.25,1569.25,200
20130901|2013-04-29 00:30,29,1569.5,1569.5,1569.5,1569.5,46
20130901|2013-04-29 01:00,29,1571.25,1572.25,1571.25,1572.25,3
20130901|2013-04-29 02:00,29,1574,1575.75,1574,1575.75,16
20130901|2013-04-29 02:30,29,1574.75,1575,1574.75,1575,2
20130901|2013-04-29 03:00,29,1575,1576,1575,1575.25,5
20130901|2013-04-29 03:30,29,1575,1575.5,1575,1575.5,2
20130901|2013-04-29 04:00,29,1575.5,1575.75,1575.25,1575.5,9
20130901|2013-04-29 04:30,29,1574.75,1574.75,1574.75,1574.75,1
20130901|2013-04-29 05:30,29,1575,1575,1574.25,1574.75,21
20130901|2013-04-29 06:00,29,1574.5,1575.75,1574.5,1575.5,44
20130901|2013-04-29 06:30,29,1576,1576.25,1576,1576,6
20130901|2013-04-29 07:00,29,1576,1577.25,1575.75,1576.75,14
20130901|2013-04-29 07:30,29,1575.5,1575.5,1575.25,1575.5,6
20130901|2013-04-29 08:00,29,1576.25,1576.75,1576.25,1576.75,6
20130901|2013-04-29 08:30,29,1576,1577.5,1573.5,1575.5,61
20130901|2013-04-29 09:00,29,1576.5,1580.75,1576.5,1580.25,1550
20130901|2013-04-29 09:30,29,1580,1581,1579.75,1581,12
20130901|2013-04-29 10:00,29,1581,1581,1579.75,1580.25,247
20130901|2013-04-29 10:30,29,1580.5,1581,1580.25,1581,17
20130901|2013-04-29 11:00,29,1581.25,1583.75,1581,1583.75,85
20130901|2013-04-29 11:30,29,1583.25,1584.75,1583.25,1584.25,22
20130901|2013-04-29 12:00,29,1583.5,1583.5,1583,1583.25,4
20130901|2013-04-29 12:30,29,1583.75,1585.5,1583.75,1585.5,34
20130901|2013-04-29 13:00,29,1585.75,1586.25,1585,1585.25,34
20130901|2013-04-29 13:30,29,1585.25,1585.5,1585,1585,14
20130901|2013-04-29 14:00,29,1584.25,1584.5,1582,1583.25,53
20130901|2013-04-29 14:30,29,1584,1584.5,1581.25,1581.25,222
20130901|2013-04-29 15:00,29,1582,1582.75,1581.5,1582.75,10
20130901|2013-04-29 19:30,30,1581,1581,1581,1581,1
20130901|2013-04-30 06:30,30,1580.5,1580.5,1580.5,1580.5,2
20130901|2013-04-30 07:00,30,1580.25,1580.5,1580,1580.25,9
20130901|2013-04-30 07:30,30,1581.75,1582,1581.75,1582,17
20130901|2013-04-30 08:00,30,1582,1582,1581,1581.25,25
20130901|2013-04-30 08:30,30,1581.5,1582.75,1577.25,1577.5,185
20130901|2013-04-30 09:00,30,1579,1579.5,1575.5,1576.5,62
20130901|2013-04-30 09:30,30,1576,1581.25,1576,1580.75,108
20130901|2013-04-30 10:00,30,1580.75,1581.75,1580.75,1581.5,35
20130901|2013-04-30 10:30,30,1581.5,1584.75,1581.5,1583.5,202
20130901|2013-04-30 11:00,30,1584,1584,1582.5,1582.75,11
20130901|2013-04-30 11:30,30,1583,1585.5,1582.5,1585.5,28
20130901|2013-04-30 12:00,30,1585,1585.75,1585,1585.75,8
20130901|2013-04-30 12:30,30,1585,1586,1584.75,1586,20
20130901|2013-04-30 13:00,30,1584,1584.5,1583.5,1584.5,14
20130901|2013-04-30 13:30,30,1582.5,1585,1582.5,1585,18
20130901|2013-04-30 14:00,30,1584.5,1584.5,1583,1584,65
20130901|2013-04-30 14:30,30,1584.75,1586.25,1584.75,1585.5,36
20130901|2013-04-30 15:00,30,1585.5,1587.5,1585.5,1586.5,94
20130901|2013-04-30 15:30,30,1587,1587.5,1586.75,1587.5,9
20130901|2013-04-30 16:00,30,1587.5,1588.5,1587.5,1588.5,57
20130901|2013-04-30 17:00,1,1587.5,1587.5,1587.25,1587.25,5
20130901|2013-04-30 18:30,1,1587,1587.25,1587,1587.25,2
20130901|2013-04-30 19:30,1,1586.5,1586.5,1586.5,1586.5,1
20130901|2013-04-30 23:30,1,1585.5,1585.5,1585.5,1585.5,3
20130901|2013-05-01 00:00,1,1586.25,1586.25,1586.25,1586.25,2
20130901|2013-05-01 02:00,1,1585.75,1585.75,1585.75,1585.75,1
20130901|2013-05-01 03:30,1,1588,1588.5,1588,1588.5,3
20130901|2013-05-01 04:00,1,1589,1589,1589,1589,1
20130901|2013-05-01 04:30,1,1588,1588,1588,1588,1
20130901|2013-05-01 06:00,1,1587.75,1587.75,1587.75,1587.75,11
20130901|2013-05-01 06:30,1,1587.5,1588,1587.5,1587.5,4
20130901|2013-05-01 07:00,1,1587.5,1587.75,1586.5,1586.75,17
20130901|2013-05-01 07:30,1,1586.25,1586.25,1584.25,1584.25,123
20130901|2013-05-01 08:00,1,1584,1584,1582.5,1582.75,42
20130901|2013-05-01 08:30,1,1583,1583.25,1580.5,1581,182
20130901|2013-05-01 09:00,1,1580.75,1583,1577,1578.75,121
20130901|2013-05-01 09:30,1,1578.5,1581.75,1578,1581.25,29
20130901|2013-05-01 10:00,1,1581,1582,1581,1581,18
20130901|2013-05-01 10:30,1,1580.25,1580.75,1579.5,1580.75,20
20130901|2013-05-01 11:00,1,1581.25,1581.25,1580,1580.75,17
20130901|2013-05-01 11:30,1,1580.5,1580.5,1577.75,1577.75,24
20130901|2013-05-01 12:00,1,1577.75,1577.75,1575.25,1577.5,38
20130901|2013-05-01 12:30,1,1577,1577.25,1574,1575,114
20130901|2013-05-01 13:00,1,1576.75,1580,1575,1579,116
20130901|2013-05-01 13:30,1,1577,1579,1576,1578.5,29
20130901|2013-05-01 14:00,1,1577,1577.25,1571.5,1571.75,71
20130901|2013-05-01 14:30,1,1572.25,1573.5,1570.25,1571.5,248
20130901|2013-05-01 15:00,1,1572,1573,1570.75,1570.75,22
20130901|2013-05-01 15:30,1,1572.75,1572.75,1572.75,1572.75,15
20130901|2013-05-01 16:00,1,1572.75,1572.75,1572.75,1572.75,5
20130901|2013-05-01 17:00,2,1573,1573.5,1573,1573.5,5
20130901|2013-05-01 17:30,2,1573.5,1573.5,1573.5,1573.5,1
20130901|2013-05-01 18:00,2,1574.25,1574.25,1574.25,1574.25,2
20130901|2013-05-01 18:30,2,1573.75,1573.75,1573,1573,26
20130901|2013-05-01 19:00,2,1574,1575,1574,1575,3
20130901|2013-05-01 19:30,2,1575,1575,1575,1575,3
20130901|2013-05-01 20:30,2,1573.75,1573.75,1573.75,1573.75,1
20130901|2013-05-01 21:00,2,1575,1575,1575,1575,1
20130901|2013-05-01 21:30,2,1574.75,1574.75,1574.75,1574.75,1
20130901|2013-05-01 22:00,2,1575.5,1575.5,1575.5,1575.5,1
20130901|2013-05-01 22:30,2,1575.5,1575.5,1575.5,1575.5,1
20130901|2013-05-01 23:30,2,1575.25,1575.25,1575.25,1575.25,1
20130901|2013-05-02 01:00,2,1575.25,1575.25,1575.25,1575.25,1
20130901|2013-05-02 01:30,2,1576,1576,1576,1576,2
20130901|2013-05-02 02:00,2,1575,1575,1575,1575,1
20130901|2013-05-02 02:30,2,1576.5,1576.5,1576.5,1576.5,6
20130901|2013-05-02 03:00,2,1576.25,1576.25,1575.25,1575.25,13
20130901|2013-05-02 03:30,2,1575.5,1575.5,1575.5,1575.5,5
20130901|2013-05-02 04:00,2,1573.75,1573.75,1573.5,1573.5,3
20130901|2013-05-02 05:00,2,1573.75,1574.5,1573.75,1574.5,11
20130901|2013-05-02 06:00,2,1576.5,1576.5,1576.5,1576.5,6
20130901|2013-05-02 06:30,2,1575.5,1579.5,1575.5,1579,51
20130901|2013-05-02 07:00,2,1577.75,1577.75,1576.5,1577,18
20130901|2013-05-02 07:30,2,1578.25,1582.5,1576,1578,131
20130901|2013-05-02 08:00,2,1577,1577,1574,1576,43
20130901|2013-05-02 08:30,2,1576.25,1579,1575,1577.5,193
20130901|2013-05-02 09:00,2,1578.5,1581.5,1577.75,1581.5,34
20130901|2013-05-02 09:30,2,1581,1582,1580.5,1581.5,92
20130901|2013-05-02 10:00,2,1581.5,1586.25,1581.5,1586,1163
20130901|2013-05-02 10:30,2,1586.5,1587,1585,1586.25,17
20130901|2013-05-02 11:00,2,1586.25,1587,1584.5,1584.5,535
20130901|2013-05-02 11:30,2,1585,1586.5,1585,1586.5,17
20130901|2013-05-02 12:00,2,1585.75,1588,1585.75,1587.75,120
20130901|2013-05-02 12:30,2,1587.75,1588,1587,1587.5,14
20130901|2013-05-02 13:00,2,1587.75,1587.75,1586,1586.25,8
20130901|2013-05-02 13:30,2,1586.75,1588.25,1586.75,1587.25,27
20130901|2013-05-02 14:00,2,1587,1587.5,1586,1587,17
20130901|2013-05-02 14:30,2,1587,1587,1586,1587,339
20130901|2013-05-02 15:00,2,1586.5,1586.5,1586.25,1586.5,22
20130901|2013-05-02 15:30,2,1586.25,1586.25,1586.25,1586.25,3
20130901|2013-05-02 16:00,2,1586.25,1587,1586.25,1587,5
20130901|2013-05-02 17:00,3,1586.25,1586.25,1586.25,1586.25,1
20130901|2013-05-02 18:00,3,1586.5,1586.5,1586.5,1586.5,1
20130901|2013-05-02 18:30,3,1586.75,1586.75,1586.75,1586.75,3
20130901|2013-05-02 19:00,3,1586.5,1586.5,1586.5,1586.5,4
20130901|2013-05-02 20:00,3,1585.75,1585.75,1585.75,1585.75,1
20130901|2013-05-02 22:30,3,1585.5,1585.5,1585.5,1585.5,15
20130901|2013-05-02 23:30,3,1585.75,1586,1585.75,1586,15
20130901|2013-05-03 00:30,3,1585.75,1585.75,1585.75,1585.75,1
20130901|2013-05-03 01:00,3,1585.75,1585.75,1585.75,1585.75,6
20130901|2013-05-03 01:30,3,1585.75,1586,1585,1586,49
20130901|2013-05-03 02:00,3,1585.5,1585.5,1584.75,1585.25,52
20130901|2013-05-03 02:30,3,1585.25,1585.75,1585.25,1585.25,90
20130901|2013-05-03 03:00,3,1585.25,1585.25,1585.25,1585.25,44
20130901|2013-05-03 03:30,3,1585,1585,1584.25,1584.5,56
20130901|2013-05-03 04:00,3,1584,1584.5,1583.75,1584.5,130
20130901|2013-05-03 04:30,3,1585,1585,1585,1585,40
20130901|2013-05-03 05:00,3,1585.25,1585.25,1585.25,1585.25,1
20130901|2013-05-03 05:30,3,1585.25,1585.25,1585,1585,81
20130901|2013-05-03 06:00,3,1585.5,1586,1585.5,1586,43
20130901|2013-05-03 07:00,3,1585,1586.25,1584.75,1586.25,1410
20130901|2013-05-03 07:30,3,1587,1599.75,1587,1598,2462
20130901|2013-05-03 08:00,3,1598.5,1601,1598.5,1600.5,321
20130901|2013-05-03 08:30,3,1600.75,1605.75,1600,1603.5,170
20130901|2013-05-03 09:00,3,1604.25,1607.5,1602.75,1607.5,155
20130901|2013-05-03 09:30,3,1607.75,1608,1607,1607.25,49
20130901|2013-05-03 10:00,3,1607.5,1608.5,1605.75,1605.75,571
20130901|2013-05-03 10:30,3,1606,1606.5,1605.25,1605.25,819
20130901|2013-05-03 11:00,3,1605.75,1606.5,1605.25,1606.25,35
20130901|2013-05-03 11:30,3,1606,1607.5,1606,1607.5,1030
20130901|2013-05-03 12:00,3,1607.25,1607.5,1605.75,1605.75,44
20130901|2013-05-03 12:30,3,1605.25,1606.25,1604.75,1604.75,262
20130901|2013-05-03 13:00,3,1605.25,1605.5,1605,1605.5,14
20130901|2013-05-03 13:30,3,1605.25,1605.25,1603,1604,21
20130901|2013-05-03 14:00,3,1603.75,1604.25,1602.75,1604.25,27
20130901|2013-05-03 14:30,3,1604,1606.25,1603,1603.25,178
20130901|2013-05-03 15:00,3,1602.75,1603.25,1602.25,1603.25,31
20130901|2013-05-03 15:30,3,1603.75,1603.75,1603.5,1603.5,13
20130901|2013-05-03 16:00,3,1603.5,1603.75,1603,1603,59
20130901|2013-05-05 17:00,6,1603.25,1604,1602.75,1604,28
20130901|2013-05-05 17:30,6,1604.75,1604.75,1604.75,1604.75,10
20130901|2013-05-05 18:00,6,1604.25,1604.25,1604.25,1604.25,5
20130901|2013-05-05 18:30,6,1604.25,1604.25,1603.25,1603.25,26
20130901|2013-05-05 19:00,6,1603,1603.25,1603,1603.25,2
20130901|2013-05-05 19:30,6,1604,1604,1604,1604,2
20130901|2013-05-05 20:00,6,1603.75,1603.75,1603.75,1603.75,1
20130901|2013-05-05 20:30,6,1603,1603.25,1603,1603.25,5
20130901|2013-05-05 21:00,6,1602.75,1604.25,1602.75,1604.25,33
20130901|2013-05-05 23:00,6,1603,1603,1603,1603,1
20130901|2013-05-05 23:30,6,1603,1603,1603,1603,6
20130901|2013-05-06 01:00,6,1603,1604,1603,1604,26
20130901|2013-05-06 01:30,6,1604,1604,1602.75,1602.75,3
20130901|2013-05-06 02:00,6,1602.75,1603.5,1602.75,1603.5,45
20130901|2013-05-06 02:30,6,1603.5,1603.5,1603.5,1603.5,2
20130901|2013-05-06 03:00,6,1604.5,1605.25,1604.25,1604.5,13
20130901|2013-05-06 03:30,6,1604.75,1604.75,1604,1604,26
20130901|2013-05-06 04:00,6,1603.5,1603.5,1603.25,1603.25,27
20130901|2013-05-06 04:30,6,1603,1603,1603,1603,1
20130901|2013-05-06 05:30,6,1602.75,1602.75,1602,1602,55
20130901|2013-05-06 06:00,6,1602,1602,1602,1602,2
20130901|2013-05-06 06:30,6,1602.5,1602.5,1602,1602.25,54
20130901|2013-05-06 07:00,6,1602.25,1602.75,1602.25,1602.5,13
20130901|2013-05-06 07:30,6,1602.75,1604.25,1602.75,1603.5,2578
20130901|2013-05-06 08:00,6,1604.25,1604.5,1604.25,1604.25,13
20130901|2013-05-06 08:30,6,1604.25,1606.5,1603.5,1603.5,71
20130901|2013-05-06 09:00,6,1604.5,1607.25,1604.5,1607.25,64
20130901|2013-05-06 09:30,6,1606.75,1607.25,1604,1604.25,47
20130901|2013-05-06 10:00,6,1604,1604.5,1603.75,1604.5,258
20130901|2013-05-06 10:30,6,1604.75,1607,1604,1607,514
20130901|2013-05-06 11:00,6,1606.75,1608,1606.75,1607,90
20130901|2013-05-06 11:30,6,1607,1607.75,1607,1607.5,52
20130901|2013-05-06 12:00,6,1606.75,1607.75,1606.75,1607.75,3
20130901|2013-05-06 12:30,6,1607.75,1609,1607.75,1609,20
20130901|2013-05-06 13:00,6,1608.75,1609,1608.5,1609,6
20130901|2013-05-06 13:30,6,1608.75,1608.75,1608,1608.5,128
20130901|2013-05-06 14:00,6,1608.25,1608.25,1607,1607,14
20130901|2013-05-06 14:30,6,1607.5,1608,1606.5,1606.75,44
20130901|2013-05-06 15:00,6,1607,1607.75,1607,1607.75,16
20130901|2013-05-06 15:30,6,1607,1607,1607,1607,1
20130901|2013-05-06 16:00,6,1607,1607.25,1607,1607,41
20130901|2013-05-06 17:00,7,1606.5,1606.5,1605.75,1605.75,48
20130901|2013-05-06 17:30,7,1605.5,1605.5,1605.5,1605.5,1
20130901|2013-05-06 18:30,7,1605,1605.25,1605,1605.25,2
20130901|2013-05-06 19:00,7,1604,1604,1604,1604,1
20130901|2013-05-06 19:30,7,1604,1605,1604,1605,2
20130901|2013-05-06 20:00,7,1604.75,1604.75,1604.25,1604.25,3
20130901|2013-05-06 20:30,7,1604.25,1604.25,1603.5,1603.5,5
20130901|2013-05-06 21:00,7,1605,1605.75,1605,1605.75,28
20130901|2013-05-06 21:30,7,1605.75,1605.75,1605.75,1605.75,5
20130901|2013-05-06 22:30,7,1606,1606,1605.75,1605.75,11
20130901|2013-05-07 00:00,7,1606,1606.5,1606,1606.5,9
20130901|2013-05-07 00:30,7,1606.5,1606.5,1606.25,1606.5,65
20130901|2013-05-07 01:00,7,1606.75,1606.75,1605.25,1605.5,94
20130901|2013-05-07 01:30,7,1605.5,1606,1605.5,1605.75,4
20130901|2013-05-07 02:00,7,1606,1606.5,1606,1606.5,85
20130901|2013-05-07 02:30,7,1606,1606.25,1606,1606.25,6
20130901|2013-05-07 03:00,7,1606.75,1607,1606.75,1607,2
20130901|2013-05-07 03:30,7,1606.75,1607.5,1606.75,1607.5,12
20130901|2013-05-07 04:00,7,1607,1608.25,1607,1608.25,91
20130901|2013-05-07 04:30,7,1608.25,1608.75,1608.25,1608.75,2
20130901|2013-05-07 05:00,7,1608.75,1609.25,1608.75,1609.25,2
20130901|2013-05-07 05:30,7,1609.75,1609.75,1609.75,1609.75,2
20130901|2013-05-07 06:00,7,1609.75,1609.75,1609.5,1609.5,4
20130901|2013-05-07 06:30,7,1609.25,1610.5,1609.25,1610.5,11
20130901|2013-05-07 07:00,7,1610.5,1611,1609.75,1611,11
20130901|2013-05-07 07:30,7,1610,1610.25,1609.5,1609.5,516
20130901|2013-05-07 08:00,7,1609.25,1610.75,1609.25,1610.5,16
20130901|2013-05-07 08:30,7,1611,1613,1609.5,1613,760
20130901|2013-05-07 09:00,7,1613.25,1613.5,1606,1609,1732
20130901|2013-05-07 09:30,7,1609.5,1611,1609,1609.5,33
20130901|2013-05-07 10:00,7,1610.5,1612,1610,1610.75,169
20130901|2013-05-07 10:30,7,1611,1611.5,1609.75,1610.25,33
20130901|2013-05-07 11:00,7,1610.5,1612,1610.25,1611.75,88
20130901|2013-05-07 11:30,7,1611.75,1614,1611.5,1613.75,2030
20130901|2013-05-07 12:00,7,1613.75,1614.5,1613,1614,92
20130901|2013-05-07 12:30,7,1614,1615.5,1614,1615,89
20130901|2013-05-07 13:00,7,1615,1615.5,1614.75,1614.75,52
20130901|2013-05-07 13:30,7,1614.5,1615.5,1614,1615.5,40
20130901|2013-05-07 14:00,7,1615.5,1615.75,1615,1615.5,379
20130901|2013-05-07 14:30,7,1615.5,1615.5,1614.5,1615.5,27
20130901|2013-05-07 15:00,7,1615.75,1615.75,1614.5,1614.75,14
20130901|2013-05-07 15:30,7,1615,1615,1615,1615,1
20130901|2013-05-07 16:00,7,1615,1615.75,1615,1615.75,25
20130901|2013-05-07 17:00,8,1613.75,1613.75,1612.5,1612.5,11
20130901|2013-05-07 17:30,8,1612.25,1612.25,1612.25,1612.25,1
20130901|2013-05-07 18:00,8,1612.5,1612.5,1612.5,1612.5,1
20130901|2013-05-07 19:00,8,1613,1613,1613,1613,2
20130901|2013-05-07 20:00,8,1613.5,1614.25,1613.5,1614,8
20130901|2013-05-07 20:30,8,1614.25,1614.25,1614.25,1614.25,3
20130901|2013-05-07 21:00,8,1614.75,1614.75,1614,1614,8
20130901|2013-05-07 21:30,8,1614.5,1614.5,1614.25,1614.25,2
20130901|2013-05-07 22:00,8,1614.5,1614.75,1614.5,1614.75,3
20130901|2013-05-07 22:30,8,1614.75,1614.75,1614.75,1614.75,1
20130901|2013-05-07 23:00,8,1614.25,1614.25,1613.5,1613.5,2
20130901|2013-05-08 00:00,8,1614,1614.5,1614,1614.5,3
20130901|2013-05-08 00:30,8,1614,1614,1614,1614,3
20130901|2013-05-08 01:00,8,1614,1614,1612.75,1613.25,14
20130901|2013-05-08 01:30,8,1613.5,1613.5,1613,1613,30
20130901|2013-05-08 02:00,8,1613,1614.75,1612.75,1614,81
20130901|2013-05-08 02:30,8,1614.25,1614.25,1613,1613,50
20130901|2013-05-08 03:00,8,1613,1613.75,1613,1613.5,26
20130901|2013-05-08 03:30,8,1613,1614.25,1612.75,1614.25,21
20130901|2013-05-08 04:00,8,1614.25,1614.5,1614.25,1614.5,43
20130901|2013-05-08 04:30,8,1614.5,1615.5,1614.5,1615,81
20130901|2013-05-08 05:00,8,1615.5,1615.75,1615.25,1615.25,10
20130901|2013-05-08 05:30,8,1615.25,1615.75,1615.25,1615.75,480
20130901|2013-05-08 06:00,8,1615.5,1615.5,1615.25,1615.25,4
20130901|2013-05-08 06:30,8,1615.75,1615.75,1615,1615,16
20130901|2013-05-08 07:00,8,1614.75,1615.25,1612.75,1612.75,20
20130901|2013-05-08 07:30,8,1613.5,1613.5,1611.5,1611.5,17
20130901|2013-05-08 08:00,8,1612,1613,1611.75,1613,30
20130901|2013-05-08 08:30,8,1613.5,1617,1613,1617,120
20130901|2013-05-08 09:00,8,1617.25,1618,1616.75,1617.5,65
20130901|2013-05-08 09:30,8,1618,1619.75,1617.75,1619,297
20130901|2013-05-08 10:00,8,1618.75,1620.5,1618.75,1620.5,54
20130901|2013-05-08 10:30,8,1620.5,1621,1620.5,1621,1149
20130901|2013-05-08 11:00,8,1621.25,1621.75,1620.25,1620.25,42
20130901|2013-05-08 11:30,8,1620,1620.5,1619.5,1620.25,19
20130901|2013-05-08 12:00,8,1620.5,1621.75,1620.5,1620.75,31
20130901|2013-05-08 12:30,8,1620.75,1621.5,1619.75,1619.75,46
20130901|2013-05-08 13:00,8,1619.75,1620.5,1619.75,1620.25,29
20130901|2013-05-08 13:30,8,1620,1620,1617,1618.5,113
20130901|2013-05-08 14:00,8,1618.75,1622.75,1618.5,1622,230
20130901|2013-05-08 14:30,8,1622,1623.25,1621.5,1623.25,68
20130901|2013-05-08 15:00,8,1623.25,1624,1622.5,1623,402
20130901|2013-05-08 15:30,8,1623,1623,1622.75,1623,46
20130901|2013-05-08 16:00,8,1622.75,1622.75,1622.75,1622.75,7
20130901|2013-05-08 17:00,9,1622,1622,1622,1622,2
20130901|2013-05-08 17:30,9,1622.25,1622.25,1622,1622,12
20130901|2013-05-08 18:00,9,1622.5,1622.5,1622.5,1622.5,1
20130901|2013-05-08 18:30,9,1622.5,1622.5,1622.5,1622.5,2
20130901|2013-05-08 20:00,9,1622.5,1625.25,1622.5,1625.25,49
20130901|2013-05-08 20:30,9,1624.25,1625,1624.25,1625,5
20130901|2013-05-08 21:00,9,1624.75,1624.75,1624,1624,7
20130901|2013-05-08 21:30,9,1623.75,1623.75,1623.75,1623.75,1
20130901|2013-05-08 22:30,9,1623.25,1623.25,1622.75,1622.75,3
20130901|2013-05-08 23:00,9,1622.75,1622.75,1622.75,1622.75,2
20130901|2013-05-08 23:30,9,1622.25,1622.25,1622.25,1622.25,1
20130901|2013-05-09 00:00,9,1622.75,1622.75,1622.75,1622.75,3
20130901|2013-05-09 01:00,9,1621.75,1622,1621.5,1621.5,12
20130901|2013-05-09 01:30,9,1622,1622,1622,1622,1
20130901|2013-05-09 02:00,9,1621.75,1622,1621.25,1621.5,12
20130901|2013-05-09 02:30,9,1621.5,1621.5,1621.5,1621.5,1
20130901|2013-05-09 03:00,9,1620.75,1621,1620.75,1620.75,12
20130901|2013-05-09 03:30,9,1622,1622.5,1622,1622,5
20130901|2013-05-09 04:00,9,1621,1621,1621,1621,2
20130901|2013-05-09 05:00,9,1622.25,1622.25,1622.25,1622.25,1
20130901|2013-05-09 06:00,9,1622.5,1622.5,1622.5,1622.5,1
20130901|2013-05-09 06:30,9,1620.5,1620.5,1620.5,1620.5,4
20130901|2013-05-09 07:00,9,1621.5,1621.5,1620.5,1620.75,9
20130901|2013-05-09 07:30,9,1620.5,1621.75,1619,1620.75,565
20130901|2013-05-09 08:00,9,1621.25,1622.5,1621.25,1622,18
20130901|2013-05-09 08:30,9,1622.25,1624.25,1621.5,1623.25,328
20130901|2013-05-09 09:00,9,1623,1623,1618.25,1618.75,586
20130901|2013-05-09 09:30,9,1619.5,1620.75,1619,1619.5,1040
20130901|2013-05-09 10:00,9,1619.25,1621.25,1619.25,1621.25,1113
20130901|2013-05-09 10:30,9,1621.25,1621.5,1620.75,1620.75,59
20130901|2013-05-09 11:00,9,1619.5,1619.75,1619.5,1619.75,10
20130901|2013-05-09 11:30,9,1620.25,1623,1620.25,1623,25
20130901|2013-05-09 12:00,9,1623,1624,1622.75,1623.5,3034
20130901|2013-05-09 12:30,9,1624,1626.5,1624,1626,86
20130901|2013-05-09 13:00,9,1625.75,1626,1623.75,1624,1026
20130901|2013-05-09 13:30,9,1624,1624,1617,1617,2062
20130901|2013-05-09 14:00,9,1616.75,1620.25,1615,1619.5,357
20130901|2013-05-09 14:30,9,1620.75,1620.75,1614.25,1618.25,56
20130901|2013-05-09 15:00,9,1618.75,1619.25,1618.25,1619,27
20130901|2013-05-09 15:30,9,1620,1620.5,1620,1620.5,15
20130901|2013-05-09 16:00,9,1620.5,1621,1620.5,1621,54
20130901|2013-05-09 17:00,10,1620.5,1620.75,1620.5,1620.75,21
20130901|2013-05-09 17:30,10,1620.75,1620.75,1620.5,1620.5,2
20130901|2013-05-09 18:00,10,1620.25,1620.5,1620.25,1620.5,11
20130901|2013-05-09 18:30,10,1621.5,1621.5,1621.5,1621.5,2
20130901|2013-05-09 19:30,10,1620.5,1620.5,1620.5,1620.5,5
20130901|2013-05-09 20:30,10,1621,1623.25,1621,1623,49
20130901|2013-05-09 21:00,10,1623.5,1623.5,1623.5,1623.5,4
20130901|2013-05-09 21:30,10,1622.25,1622.25,1622,1622,5
20130901|2013-05-09 23:00,10,1622,1622,1622,1622,1
20130901|2013-05-09 23:30,10,1622,1622,1621.25,1621.5,13
20130901|2013-05-10 00:00,10,1620.25,1620.25,1619.25,1619.25,16
20130901|2013-05-10 00:30,10,1620.75,1620.75,1620.75,1620.75,2
20130901|2013-05-10 01:00,10,1620.5,1622,1620.5,1622,132
20130901|2013-05-10 01:30,10,1622,1622,1620.75,1620.75,2
20130901|2013-05-10 02:00,10,1620.5,1624.25,1620.5,1624,2180
20130901|2013-05-10 02:30,10,1624.25,1625.25,1624.25,1624.5,72
20130901|2013-05-10 03:00,10,1624.25,1624.25,1623,1623.25,16
20130901|2013-05-10 03:30,10,1621.75,1622,1620.5,1620.5,82
20130901|2013-05-10 04:00,10,1619.75,1620.75,1619.5,1620.25,97
20130901|2013-05-10 04:30,10,1621.25,1621.75,1621.25,1621.5,133
20130901|2013-05-10 05:00,10,1621.5,1621.5,1621.25,1621.25,49
20130901|2013-05-10 05:30,10,1622.75,1623,1622.75,1622.75,102
20130901|2013-05-10 06:00,10,1622.5,1622.5,1620.75,1621.5,40
20130901|2013-05-10 06:30,10,1620.5,1621,1620.25,1621,56
20130901|2013-05-10 07:00,10,1620.5,1620.75,1619.25,1620,59
20130901|2013-05-10 07:30,10,1619.25,1619.75,1619.25,1619.75,10
20130901|2013-05-10 08:00,10,1619.75,1621,1618.25,1619.5,144
20130901|2013-05-10 08:30,10,1619.5,1622.5,1617.75,1622,88
20130901|2013-05-10 09:00,10,1622.25,1623.5,1620.75,1620.75,313
20130901|2013-05-10 09:30,10,1620,1620,1615.75,1618.75,76
20130901|2013-05-10 10:00,10,1620,1620,1618.25,1619.75,49
20130901|2013-05-10 10:30,10,1620.25,1621.25,1616.25,1616.25,524
20130901|2013-05-10 11:00,10,1616,1617.75,1614.75,1617.75,44
20130901|2013-05-10 11:30,10,1618,1618.75,1616.75,1617.5,21
20130901|2013-05-10 12:00,10,1618,1620.25,1618,1620.25,29
20130901|2013-05-10 12:30,10,1620.25,1620.25,1618.5,1618.5,133
20130901|2013-05-10 13:00,10,1619.25,1621,1619.25,1620.25,22
20130901|2013-05-10 13:30,10,1620.75,1621,1620,1621,7
20130901|2013-05-10 14:00,10,1620,1621.5,1620,1620,21
20130901|2013-05-10 14:30,10,1620.25,1624.5,1620.25,1624,2060
20130901|2013-05-10 15:00,10,1624,1624.5,1623.5,1623.75,74
20130901|2013-05-10 15:30,10,1624.5,1624.5,1623.5,1623.5,20
20130901|2013-05-10 16:00,10,1624.25,1624.5,1623.5,1623.5,51
20130901|2013-05-12 17:00,13,1619.75,1620,1617.25,1617.5,28
20130901|2013-05-12 17:30,13,1616.75,1617.25,1616.5,1617,11
20130901|2013-05-12 18:00,13,1617.75,1618.25,1617.25,1617.25,26
20130901|2013-05-12 18:30,13,1618,1618,1616.75,1616.75,10
20130901|2013-05-12 19:00,13,1616.75,1618.75,1616.75,1618.75,12
20130901|2013-05-12 19:30,13,1618.25,1618.25,1618.25,1618.25,2
20130901|2013-05-12 20:00,13,1618,1618.5,1617.75,1618.5,6
20130901|2013-05-12 21:00,13,1618.75,1620,1618.75,1620,8
20130901|2013-05-12 22:00,13,1619.5,1619.5,1619.5,1619.5,5
20130901|2013-05-12 22:30,13,1619.25,1619.25,1619.25,1619.25,1
20130901|2013-05-12 23:00,13,1618.5,1618.75,1618.5,1618.75,3
20130901|2013-05-12 23:30,13,1619,1619,1619,1619,1
20130901|2013-05-13 00:00,13,1620,1620,1620,1620,1
20130901|2013-05-13 00:30,13,1620.25,1620.25,1620.25,1620.25,1
20130901|2013-05-13 01:00,13,1619.25,1619.25,1619,1619,4
20130901|2013-05-13 01:30,13,1620,1620,1620,1620,1
20130901|2013-05-13 02:00,13,1619.75,1620.75,1618.5,1618.5,20
20130901|2013-05-13 02:30,13,1618.5,1619,1617.75,1618,12
20130901|2013-05-13 03:00,13,1618.5,1618.5,1618.5,1618.5,5
20130901|2013-05-13 03:30,13,1618.75,1618.75,1618.75,1618.75,4
20130901|2013-05-13 04:00,13,1617.75,1617.75,1617.75,1617.75,8
20130901|2013-05-13 04:30,13,1617,1617.25,1616.75,1616.75,8
20130901|2013-05-13 05:00,13,1616.75,1617,1616.75,1617,2
20130901|2013-05-13 06:30,13,1618.5,1620,1618.5,1620,15
20130901|2013-05-13 07:00,13,1619.75,1619.75,1618.75,1619.75,6
20130901|2013-05-13 07:30,13,1620,1621.75,1620,1621,59
20130901|2013-05-13 08:00,13,1621.5,1621.5,1620,1620.5,13
20130901|2013-05-13 08:30,13,1621.5,1622.75,1617.75,1618.25,166
20130901|2013-05-13 09:00,13,1620,1623,1620,1622.5,89
20130901|2013-05-13 09:30,13,1622,1623.75,1622,1622.75,41
20130901|2013-05-13 10:00,13,1622.75,1623.5,1621,1622,11
20130901|2013-05-13 10:30,13,1623.25,1626,1623.25,1626,71
20130901|2013-05-13 11:00,13,1626,1627.25,1625.5,1626.25,100
20130901|2013-05-13 11:30,13,1626.25,1626.5,1625.25,1625.75,63
20130901|2013-05-13 12:00,13,1625.75,1626.25,1625,1625,16
20130901|2013-05-13 12:30,13,1625,1625,1623.25,1624,36
20130901|2013-05-13 13:00,13,1623,1624,1622.5,1624,1061
20130901|2013-05-13 13:30,13,1624.25,1625.5,1624.25,1625.5,13
20130901|2013-05-13 14:00,13,1625.75,1625.75,1623,1623.75,34
20130901|2013-05-13 14:30,13,1623.5,1625.25,1623.5,1625,61
20130901|2013-05-13 15:00,13,1624.75,1625.25,1624.5,1625.25,90
20130901|2013-05-13 15:30,13,1625.5,1625.75,1625.5,1625.75,2
20130901|2013-05-13 16:00,13,1625.25,1625.5,1625.25,1625.5,50
20130901|2013-05-13 17:00,14,1625,1625,1625,1625,51
20130901|2013-05-13 17:30,14,1625.25,1625.25,1625,1625,2
20130901|2013-05-13 18:00,14,1626,1626,1626,1626,6
20130901|2013-05-13 18:30,14,1626,1627,1626,1627,56
20130901|2013-05-13 19:00,14,1626,1626.25,1626,1626.25,3
20130901|2013-05-13 20:30,14,1626.75,1626.75,1626.75,1626.75,20
20130901|2013-05-13 21:30,14,1626.75,1627.25,1626.75,1627.25,7
20130901|2013-05-13 22:30,14,1626,1626,1625.75,1625.75,3
20130901|2013-05-13 23:00,14,1626,1626,1626,1626,4
20130901|2013-05-14 00:30,14,1627,1627,1627,1627,1
20130901|2013-05-14 01:00,14,1627,1627,1626.25,1626.25,5
20130901|2013-05-14 01:30,14,1626.25,1626.25,1626.25,1626.25,3
20130901|2013-05-14 02:00,14,1626.5,1626.75,1624.25,1624.25,13
20130901|2013-05-14 02:30,14,1624.25,1624.25,1622.75,1623.25,26
20130901|2013-05-14 03:00,14,1622.25,1622.5,1622.25,1622.5,3
20130901|2013-05-14 03:30,14,1622.5,1622.5,1622.5,1622.5,4
20130901|2013-05-14 04:00,14,1622.25,1622.25,1621.5,1621.75,11
20130901|2013-05-14 04:30,14,1622.75,1622.75,1622.75,1622.75,5
20130901|2013-05-14 05:00,14,1622.25,1622.5,1622,1622,6
20130901|2013-05-14 05:30,14,1620.75,1621,1620.5,1621,21
20130901|2013-05-14 06:00,14,1622.25,1622.5,1622.25,1622.5,11
20130901|2013-05-14 06:30,14,1622.75,1626.5,1622.75,1626.5,12
20130901|2013-05-14 07:00,14,1626.5,1628,1626.5,1627.75,12
20130901|2013-05-14 07:30,14,1626.25,1627,1626,1626,17
20130901|2013-05-14 08:00,14,1625.75,1626.5,1625,1625,13
20130901|2013-05-14 08:30,14,1626.25,1632,1626.25,1631.5,243
20130901|2013-05-14 09:00,14,1632.25,1636,1632,1636,140
20130901|2013-05-14 09:30,14,1636,1639,1635.75,1639,199
20130901|2013-05-14 10:00,14,1639,1639.5,1637.5,1638,1318
20130901|2013-05-14 10:30,14,1638.25,1640.25,1638,1639.5,90
20130901|2013-05-14 11:00,14,1639.5,1641.5,1639,1639.75,114
20130901|2013-05-14 11:30,14,1639.5,1640,1638.75,1638.75,26
20130901|2013-05-14 12:00,14,1639,1640,1639,1639.25,21
20130901|2013-05-14 12:30,14,1640,1640.75,1637.75,1638.25,42
20130901|2013-05-14 13:00,14,1637.5,1639,1637.25,1638,49
20130901|2013-05-14 13:30,14,1638.25,1640.25,1637,1637,48
20130901|2013-05-14 14:00,14,1637,1639.75,1637,1638.5,54
20130901|2013-05-14 14:30,14,1639.5,1642.75,1639.5,1642.5,71
20130901|2013-05-14 15:00,14,1642,1642.5,1641.5,1642.5,85
20130901|2013-05-14 15:30,14,1641.5,1642,1641.5,1642,123
20130901|2013-05-14 16:00,14,1642.25,1642.25,1642.25,1642.25,1
20130901|2013-05-14 17:30,15,1641.5,1641.5,1641.5,1641.5,4
20130901|2013-05-14 18:00,15,1641.25,1641.25,1641.25,1641.25,1
20130901|2013-05-14 18:30,15,1641.75,1641.75,1641.75,1641.75,6
20130901|2013-05-14 19:00,15,1641,1641,1641,1641,1
20130901|2013-05-14 19:30,15,1640,1640,1640,1640,1
20130901|2013-05-14 20:00,15,1640,1640.25,1640,1640,3
20130901|2013-05-14 20:30,15,1640.25,1640.25,1640.25,1640.25,10
20130901|2013-05-14 21:00,15,1640.5,1641,1640.5,1641,2
20130901|2013-05-14 22:00,15,1641,1641.25,1641,1641.25,2
20130901|2013-05-14 22:30,15,1641.25,1641.25,1641.25,1641.25,2
20130901|2013-05-14 23:00,15,1641.25,1641.25,1640.75,1640.75,11
20130901|2013-05-15 00:00,15,1642.25,1642.75,1642.25,1642.75,3
20130901|2013-05-15 00:30,15,1641.75,1641.75,1641.75,1641.75,2
20130901|2013-05-15 01:00,15,1641,1641,1641,1641,1
20130901|2013-05-15 01:30,15,1640.5,1640.5,1639.75,1640,112
20130901|2013-05-15 02:00,15,1640.75,1641,1639.5,1639.75,14
20130901|2013-05-15 02:30,15,1639,1640.25,1638.75,1640.25,17
20130901|2013-05-15 03:00,15,1640.25,1640.75,1640,1640,7
20130901|2013-05-15 03:30,15,1639.25,1639.25,1639.25,1639.25,2
20130901|2013-05-15 04:00,15,1638.5,1638.5,1638.5,1638.5,1
20130901|2013-05-15 04:30,15,1638.75,1640.75,1638.5,1640.75,8
20130901|2013-05-15 05:00,15,1641.25,1641.5,1640.75,1640.75,13
20130901|2013-05-15 05:30,15,1641.5,1642.5,1641.5,1642,30
20130901|2013-05-15 06:00,15,1641.25,1641.25,1641,1641,6
20130901|2013-05-15 06:30,15,1640.75,1641,1640.5,1641,13
20130901|2013-05-15 07:00,15,1640.5,1640.5,1640,1640.5,31
20130901|2013-05-15 07:30,15,1640.25,1640.25,1638.75,1639,67
20130901|2013-05-15 08:00,15,1638.75,1639.25,1637.25,1639.25,57
20130901|2013-05-15 08:30,15,1639.5,1641.25,1638.75,1641,193
20130901|2013-05-15 09:00,15,1640.75,1642,1640.25,1641,117
20130901|2013-05-15 09:30,15,1640.75,1642.75,1640.25,1642.75,102
20130901|2013-05-15 10:00,15,1643.25,1646.75,1643.25,1646,288
20130901|2013-05-15 10:30,15,1646,1649.25,1646,1649.25,151
20130901|2013-05-15 11:00,15,1648.5,1652,1648.5,1651.5,737
20130901|2013-05-15 11:30,15,1652,1653.75,1651.75,1653,214
20130901|2013-05-15 12:00,15,1652.25,1652.25,1649.25,1649.75,64
20130901|2013-05-15 12:30,15,1650,1650.75,1647.75,1647.75,30
20130901|2013-05-15 13:00,15,1647,1647.75,1644.75,1646.25,225
20130901|2013-05-15 13:30,15,1647,1647,1643.25,1644.75,51
20130901|2013-05-15 14:00,15,1644.75,1648.25,1643.5,1647,63
20130901|2013-05-15 14:30,15,1647.75,1650.75,1647.5,1650.5,108
20130901|2013-05-15 15:00,15,1650.5,1650.5,1648.25,1648.25,255
20130901|2013-05-15 15:30,15,1648,1648.25,1648,1648.25,2
20130901|2013-05-15 16:00,15,1648.75,1649.5,1648.75,1649.5,145
20130901|2013-05-15 17:00,16,1649,1649,1648.25,1648.5,11
20130901|2013-05-15 17:30,16,1648,1648,1648,1648,3
20130901|2013-05-15 18:00,16,1648.75,1648.75,1648.75,1648.75,1
20130901|2013-05-15 18:30,16,1649,1649.75,1649,1649.75,7
20130901|2013-05-15 19:30,16,1647.5,1647.5,1647.25,1647.5,4
20130901|2013-05-15 20:00,16,1648.75,1648.75,1648.75,1648.75,1
20130901|2013-05-15 21:00,16,1647.75,1647.75,1647.75,1647.75,14
20130901|2013-05-15 21:30,16,1647.5,1647.5,1647.5,1647.5,2
20130901|2013-05-15 22:30,16,1647.5,1647.5,1647.5,1647.5,1
20130901|2013-05-16 00:00,16,1647,1647,1646.75,1646.75,3
20130901|2013-05-16 00:30,16,1647.25,1647.25,1647.25,1647.25,1
20130901|2013-05-16 01:00,16,1647.25,1647.25,1647.25,1647.25,3
20130901|2013-05-16 02:00,16,1647.75,1647.75,1646.5,1646.5,6
20130901|2013-05-16 02:30,16,1646.25,1646.25,1644.75,1645,26
20130901|2013-05-16 03:30,16,1645.5,1647.5,1645.5,1647.5,6
20130901|2013-05-16 04:30,16,1647.25,1647.25,1646.75,1646.75,7
20130901|2013-05-16 05:00,16,1646.75,1646.75,1646.75,1646.75,2
20130901|2013-05-16 05:30,16,1648.25,1648.5,1648.25,1648.25,7
20130901|2013-05-16 06:00,16,1648.25,1649.5,1648.25,1648.25,12
20130901|2013-05-16 06:30,16,1649,1649.5,1649,1649.5,15
20130901|2013-05-16 07:00,16,1650,1650.75,1649.25,1649.25,918
20130901|2013-05-16 07:30,16,1649.25,1649.25,1645,1646.75,564
20130901|2013-05-16 08:00,16,1646.75,1647,1646,1646.25,222
20130901|2013-05-16 08:30,16,1647.5,1652,1647.5,1651.5,285
20130901|2013-05-16 09:00,16,1651,1651,1645.25,1647.5,1099
20130901|2013-05-16 09:30,16,1647.25,1650,1647,1649,65
20130901|2013-05-16 10:00,16,1649.5,1653,1649.5,1651.25,67
20130901|2013-05-16 10:30,16,1651.25,1652.75,1651.25,1651.25,39
20130901|2013-05-16 11:00,16,1650.5,1651.25,1649.75,1649.75,236
20130901|2013-05-16 11:30,16,1650,1650.75,1649.25,1650.5,824
20130901|2013-05-16 12:00,16,1650,1650,1649,1649,20
20130901|2013-05-16 12:30,16,1649.5,1650,1649.5,1650,12
20130901|2013-05-16 13:00,16,1650,1652,1650,1651,12
20130901|2013-05-16 13:30,16,1651,1651,1647.25,1647.25,42
20130901|2013-05-16 14:00,16,1647,1648,1643.25,1644.75,113
20130901|2013-05-16 14:30,16,1644,1644.25,1641,1642,242
20130901|2013-05-16 15:00,16,1642.75,1644,1642,1643,354
20130901|2013-05-16 15:30,16,1643,1644.25,1643,1644.25,23
20130901|2013-05-16 16:00,16,1644,1644,1643.75,1643.75,41
20130901|2013-05-16 17:00,17,1644,1644,1643,1643,3
20130901|2013-05-16 17:30,17,1643.5,1643.5,1643.5,1643.5,1
20130901|2013-05-16 18:00,17,1643.75,1643.75,1643.5,1643.75,4
20130901|2013-05-16 18:30,17,1643.5,1643.75,1643.25,1643.75,14
20130901|2013-05-16 19:00,17,1643.5,1644.5,1643.5,1644.5,7
20130901|2013-05-16 19:30,17,1645,1645,1645,1645,1
20130901|2013-05-16 20:00,17,1644.75,1644.75,1644.75,1644.75,1
20130901|2013-05-16 20:30,17,1644.75,1644.75,1644.75,1644.75,1
20130901|2013-05-16 21:00,17,1645,1646,1645,1646,7
20130901|2013-05-16 21:30,17,1645.25,1645.25,1645,1645,3
20130901|2013-05-16 22:30,17,1646,1646,1645,1645,4
20130901|2013-05-17 00:30,17,1645.25,1646,1645.25,1646,104
20130901|2013-05-17 01:00,17,1646.5,1646.75,1646.5,1646.75,13
20130901|2013-05-17 01:30,17,1646.5,1647.25,1645.75,1645.75,14
20130901|2013-05-17 02:00,17,1646,1646,1644,1644,3
20130901|2013-05-17 02:30,17,1645,1645,1644,1644.25,18
20130901|2013-05-17 03:00,17,1645.25,1645.25,1644,1644,6
20130901|2013-05-17 03:30,17,1644.25,1644.75,1644.25,1644.25,8
20130901|2013-05-17 04:00,17,1645.25,1646.75,1645.25,1646.75,16
20130901|2013-05-17 04:30,17,1646.25,1647.75,1646.25,1647.75,7
20130901|2013-05-17 05:00,17,1647,1648.5,1646.25,1646.5,11
20130901|2013-05-17 05:30,17,1647.25,1647.75,1647.25,1647.25,14
20130901|2013-05-17 06:00,17,1647,1647,1646.75,1646.75,2
20130901|2013-05-17 06:30,17,1646.75,1647.25,1646.75,1646.75,6
20130901|2013-05-17 07:00,17,1647.5,1648.5,1647.5,1647.75,13
20130901|2013-05-17 07:30,17,1648.25,1649.75,1648.25,1649.25,25
20130901|2013-05-17 08:00,17,1648.75,1649.25,1647.75,1648.75,36
20130901|2013-05-17 08:30,17,1648.75,1652.25,1647,1651,364
20130901|2013-05-17 09:00,17,1651.5,1653,1650.5,1651.5,130
20130901|2013-05-17 09:30,17,1652.5,1653,1650,1650,41
20130901|2013-05-17 10:00,17,1649.75,1650.75,1648.25,1650.5,61
20130901|2013-05-17 10:30,17,1650.25,1651.25,1650,1651.25,17
20130901|2013-05-17 11:00,17,1650.5,1650.75,1649.75,1650.25,48
20130901|2013-05-17 11:30,17,1650.25,1651,1649.25,1649.5,66
20130901|2013-05-17 12:00,17,1650,1651,1650,1651,124
20130901|2013-05-17 12:30,17,1651.25,1651.25,1650.75,1650.75,6
20130901|2013-05-17 13:00,17,1650.5,1654,1650.5,1653.25,70
20130901|2013-05-17 13:30,17,1653.5,1657,1653.5,1656.5,74
20130901|2013-05-17 14:00,17,1657,1658.75,1656.25,1658.25,53
20130901|2013-05-17 14:30,17,1658.75,1660,1658,1659.5,123
20130901|2013-05-17 15:00,17,1659.25,1659.25,1657.25,1658.5,80
20130901|2013-05-17 15:30,17,1658.75,1658.75,1658,1658,37
20130901|2013-05-17 16:00,17,1658.5,1659,1658.5,1659,9
20130901|2013-05-19 17:00,20,1656.25,1657,1655.75,1656.5,7
20130901|2013-05-19 17:30,20,1657.25,1658,1657.25,1657.75,6
20130901|2013-05-19 18:30,20,1657.75,1657.75,1657.5,1657.5,2
20130901|2013-05-19 20:30,20,1658,1658.25,1657.75,1658.25,9
20130901|2013-05-19 21:00,20,1658.25,1658.25,1657.75,1657.75,2
20130901|2013-05-19 21:30,20,1658.25,1658.25,1658,1658,12
20130901|2013-05-19 22:00,20,1658.5,1658.5,1658.25,1658.25,110
20130901|2013-05-19 22:30,20,1657.5,1658.5,1655.75,1657.5,1647
20130901|2013-05-19 23:00,20,1658.25,1658.25,1658.25,1658.25,4
20130901|2013-05-20 01:00,20,1658,1658,1658,1658,2
20130901|2013-05-20 01:30,20,1656.25,1656.25,1656.25,1656.25,48
20130901|2013-05-20 02:00,20,1656.25,1657.5,1656.25,1656.5,60
20130901|2013-05-20 02:30,20,1656.25,1656.25,1655.75,1655.75,10
20130901|2013-05-20 03:00,20,1656.5,1656.75,1656.5,1656.5,13
20130901|2013-05-20 03:30,20,1656.5,1657,1656.25,1657,26
20130901|2013-05-20 04:00,20,1656.25,1656.25,1656.25,1656.25,10
20130901|2013-05-20 04:30,20,1656.75,1657.5,1656.75,1657.5,5
20130901|2013-05-20 05:00,20,1657.25,1657.75,1657,1657,19
20130901|2013-05-20 05:30,20,1657.25,1657.25,1657.25,1657.25,5
20130901|2013-05-20 06:30,20,1656,1656,1656,1656,1
20130901|2013-05-20 07:00,20,1657,1657,1656.25,1656.25,36
20130901|2013-05-20 07:30,20,1655,1655.25,1654.25,1654.5,22
20130901|2013-05-20 08:00,20,1654.5,1656.75,1654.5,1656.75,398
20130901|2013-05-20 08:30,20,1657.25,1660,1657,1658.5,287
20130901|2013-05-20 09:00,20,1659.25,1661,1659.25,1659.75,133
20130901|2013-05-20 09:30,20,1660.25,1660.75,1659.5,1660,34
20130901|2013-05-20 10:00,20,1660.5,1662.25,1660.5,1662,135
20130901|2013-05-20 10:30,20,1662.5,1664.5,1662.5,1664,117
20130901|2013-05-20 11:00,20,1664.5,1665.5,1663,1663.5,398
20130901|2013-05-20 11:30,20,1663,1663,1661.5,1661.5,24
20130901|2013-05-20 12:00,20,1661.5,1662.25,1658,1659,481
20130901|2013-05-20 12:30,20,1659.25,1659.75,1656.5,1658.75,192
20130901|2013-05-20 13:00,20,1658.5,1659.25,1655.5,1659.25,53
20130901|2013-05-20 13:30,20,1660,1660.25,1658,1658.25,48
20130901|2013-05-20 14:00,20,1659.75,1660,1657.75,1659,225
20130901|2013-05-20 14:30,20,1659,1659,1657.25,1658.25,31
20130901|2013-05-20 15:00,20,1659,1659.25,1658.5,1659.25,57
20130901|2013-05-20 16:00,20,1658.75,1658.75,1658.75,1658.75,1
20130901|2013-05-20 17:00,21,1658,1658.25,1658,1658,3
20130901|2013-05-20 17:30,21,1658.25,1658.25,1658.25,1658.25,5
20130901|2013-05-20 18:00,21,1657.25,1657.75,1657.25,1657.75,3
20130901|2013-05-20 19:00,21,1657.5,1657.5,1657.25,1657.5,6
20130901|2013-05-20 19:30,21,1657.5,1657.5,1657.25,1657.25,2
20130901|2013-05-20 20:30,21,1657.5,1657.5,1657.5,1657.5,2
20130901|2013-05-20 21:00,21,1658.5,1658.5,1658.5,1658.5,1
20130901|2013-05-20 21:30,21,1658.25,1658.25,1658.25,1658.25,1
20130901|2013-05-20 22:30,21,1658,1658,1658,1658,1
20130901|2013-05-21 00:00,21,1658.25,1658.25,1658.25,1658.25,1
20130901|2013-05-21 01:00,21,1657.5,1659.5,1657.5,1659.5,200
20130901|2013-05-21 01:30,21,1659.75,1660,1659.75,1660,8
20130901|2013-05-21 02:00,21,1658.5,1658.75,1658,1658.75,236
20130901|2013-05-21 02:30,21,1658.75,1660,1658.75,1660,3
20130901|2013-05-21 03:00,21,1660.25,1660.25,1659.75,1659.75,81
20130901|2013-05-21 03:30,21,1658.75,1658.75,1658.25,1658.25,8
20130901|2013-05-21 04:00,21,1657.25,1657.5,1657,1657.5,32
20130901|2013-05-21 04:30,21,1656.5,1657,1656.5,1657,6
20130901|2013-05-21 05:00,21,1657,1658,1657,1658,5
20130901|2013-05-21 05:30,21,1657.5,1657.5,1657.5,1657.5,3
20130901|2013-05-21 06:00,21,1656,1656.25,1656,1656.25,8
20130901|2013-05-21 06:30,21,1656.75,1658,1656.75,1658,29
20130901|2013-05-21 07:00,21,1658,1659.5,1658,1659.25,14
20130901|2013-05-21 07:30,21,1659.25,1660,1658.5,1660,9
20130901|2013-05-21 08:00,21,1660.25,1661,1660,1660.25,252
20130901|2013-05-21 08:30,21,1660.25,1664.25,1660.25,1663.25,151
20130901|2013-05-21 09:00,21,1663,1663,1655.25,1657,162
20130901|2013-05-21 09:30,21,1657,1657.25,1654.5,1656,166
20130901|2013-05-21 10:00,21,1657.75,1658.25,1657,1657.25,27
20130901|2013-05-21 10:30,21,1658.25,1661.5,1658.25,1661,344
20130901|2013-05-21 11:00,21,1662,1663.25,1661.5,1662.5,39
20130901|2013-05-21 11:30,21,1662.75,1663,1661.5,1662.75,25
20130901|2013-05-21 12:00,21,1663,1666.75,1663,1664.5,209
20130901|2013-05-21 12:30,21,1664.75,1665.5,1663.5,1664,46
20130901|2013-05-21 13:00,21,1664.5,1667.25,1664.5,1666,316
20130901|2013-05-21 13:30,21,1664,1665,1663,1664.25,495
20130901|2013-05-21 14:00,21,1664.5,1664.5,1663,1663,25
20130901|2013-05-21 14:30,21,1663.25,1663.5,1661.25,1661.5,197
20130901|2013-05-21 15:00,21,1660.75,1661.5,1659.75,1659.75,201
20130901|2013-05-21 15:30,21,1660.25,1660.5,1660.25,1660.5,2
20130901|2013-05-21 16:00,21,1660.25,1660.25,1660.25,1660.25,1
20130901|2013-05-21 17:00,22,1660.5,1660.75,1660.5,1660.75,2
20130901|2013-05-21 17:30,22,1660.25,1660.5,1660.25,1660.5,10
20130901|2013-05-21 18:00,22,1660.75,1660.75,1660.75,1660.75,5
20130901|2013-05-21 18:30,22,1660.5,1660.5,1660.5,1660.5,34
20130901|2013-05-21 19:00,22,1660.25,1660.25,1660,1660,4
20130901|2013-05-21 19:30,22,1660.25,1660.25,1660.25,1660.25,1
20130901|2013-05-21 20:00,22,1660.5,1660.5,1659.75,1659.75,11
20130901|2013-05-21 20:30,22,1660.25,1660.25,1660.25,1660.25,5
20130901|2013-05-21 21:00,22,1660.5,1660.5,1660.5,1660.5,1
20130901|2013-05-21 21:30,22,1660.25,1660.25,1660.25,1660.25,2
20130901|2013-05-21 22:00,22,1659.5,1659.5,1659.5,1659.5,4
20130901|2013-05-21 22:30,22,1659.5,1659.5,1659.5,1659.5,4
20130901|2013-05-21 23:30,22,1660.5,1660.5,1660.5,1660.5,1
20130901|2013-05-22 00:00,22,1661,1661,1660.75,1660.75,11
20130901|2013-05-22 00:30,22,1660.25,1660.5,1660.25,1660.25,4
20130901|2013-05-22 01:00,22,1660,1660,1660,1660,34
20130901|2013-05-22 01:30,22,1660.5,1661.75,1660.25,1661.5,15
20130901|2013-05-22 02:00,22,1661.75,1662.5,1661.25,1661.25,24
20130901|2013-05-22 02:30,22,1662.75,1663,1662,1662.75,88
20130901|2013-05-22 03:00,22,1662.25,1663.5,1662.25,1663.5,49
20130901|2013-05-22 04:00,22,1661.5,1663.25,1661.5,1662.5,85
20130901|2013-05-22 04:30,22,1662.25,1662.25,1661,1661.5,17
20130901|2013-05-22 05:00,22,1661.75,1662.75,1661.5,1662,19
20130901|2013-05-22 05:30,22,1662.5,1662.5,1662,1662.5,104
20130901|2013-05-22 06:00,22,1662,1662.5,1661.75,1662.5,92
20130901|2013-05-22 06:30,22,1662.5,1662.75,1662.25,1662.75,25
20130901|2013-05-22 07:00,22,1662.75,1664.75,1662.75,1664.25,332
20130901|2013-05-22 07:30,22,1664.5,1664.5,1663.5,1663.5,254
20130901|2013-05-22 08:00,22,1663.5,1663.75,1662.5,1662.75,9
20130901|2013-05-22 08:30,22,1662.75,1666.5,1662.75,1666.25,236
20130901|2013-05-22 09:00,22,1666.75,1680.25,1666.75,1679.75,1350
20130901|2013-05-22 09:30,22,1679.5,1679.5,1665.25,1666.25,1194
20130901|2013-05-22 10:00,22,1666,1672,1666,1672,710
20130901|2013-05-22 10:30,22,1672.25,1675.5,1671.25,1672.75,527
20130901|2013-05-22 11:00,22,1673,1673.75,1670,1670,158
20130901|2013-05-22 11:30,22,1670,1671,1668,1671,140
20130901|2013-05-22 12:00,22,1670,1670,1664,1664.25,130
20130901|2013-05-22 12:30,22,1664,1664,1657.25,1660.5,324
20130901|2013-05-22 13:00,22,1662,1663,1649.75,1652,1260
20130901|2013-05-22 13:30,22,1651.5,1653.25,1648,1653,1222
20130901|2013-05-22 14:00,22,1651.75,1652,1642.25,1642.25,355
20130901|2013-05-22 14:30,22,1642.5,1647.5,1641.5,1647.5,291
20130901|2013-05-22 15:00,22,1648.5,1650.25,1648.25,1649.75,102
20130901|2013-05-22 15:30,22,1650,1651.75,1650,1651.5,32
20130901|2013-05-22 16:00,22,1652,1652,1651.25,1651.75,8
20130901|2013-05-22 17:00,23,1652,1653,1651.5,1652,24
20130901|2013-05-22 17:30,23,1651.75,1651.75,1651.5,1651.5,7
20130901|2013-05-22 18:00,23,1651,1651.25,1650.25,1650.25,7
20130901|2013-05-22 18:30,23,1650.75,1652,1650.5,1652,16
20130901|2013-05-22 19:00,23,1652,1652.75,1651,1651,64
20130901|2013-05-22 19:30,23,1650.25,1650.25,1648.5,1649.25,15
20130901|2013-05-22 20:00,23,1649.5,1651,1649,1651,12
20130901|2013-05-22 20:30,23,1650.75,1650.75,1648.5,1649.25,22
20130901|2013-05-22 21:00,23,1648.25,1648.5,1646.75,1647.5,103
20130901|2013-05-22 21:30,23,1647.25,1647.75,1647.25,1647.25,5
20130901|2013-05-22 22:00,23,1646.75,1647.75,1646.75,1647.75,5
20130901|2013-05-22 22:30,23,1647.75,1647.75,1644,1644,85
20130901|2013-05-22 23:00,23,1644,1644.25,1642.25,1642.25,28
20130901|2013-05-22 23:30,23,1642.25,1645.75,1642.25,1644,16
20130901|2013-05-23 00:00,23,1643.25,1643.25,1641.5,1642.25,50
20130901|2013-05-23 00:30,23,1642,1642,1639.5,1639.5,79
20130901|2013-05-23 01:00,23,1639.5,1640.25,1631,1631.75,471
20130901|2013-05-23 01:30,23,1631,1636.25,1628,1636.25,883
20130901|2013-05-23 02:00,23,1635,1638,1630.75,1638,308
20130901|2013-05-23 02:30,23,1638,1638,1631.25,1632.25,92
20130901|2013-05-23 03:00,23,1632.5,1633.25,1628.5,1628.5,41
20130901|2013-05-23 03:30,23,1628.25,1631.75,1627.25,1630.75,281
20130901|2013-05-23 04:00,23,1629.75,1632.75,1629.75,1631.75,94
20130901|2013-05-23 04:30,23,1631.5,1632,1630.5,1631,76
20130901|2013-05-23 05:00,23,1630.25,1632,1629.5,1631,158
20130901|2013-05-23 05:30,23,1631.25,1636.5,1631,1636.5,75
20130901|2013-05-23 06:00,23,1637,1638.5,1636.75,1636.75,189
20130901|2013-05-23 06:30,23,1636.25,1636.25,1632.5,1633,166
20130901|2013-05-23 07:00,23,1633.5,1635.75,1632.25,1634,193
20130901|2013-05-23 07:30,23,1634.75,1637,1633.5,1634,245
20130901|2013-05-23 08:00,23,1634.5,1635.5,1630.75,1630.75,158
20130901|2013-05-23 08:30,23,1631.25,1635.25,1629.5,1631,769
20130901|2013-05-23 09:00,23,1631.5,1639.5,1629,1637.25,361
20130901|2013-05-23 09:30,23,1637.5,1639,1633.5,1635,469
20130901|2013-05-23 10:00,23,1635,1643.75,1635,1642,205
20130901|2013-05-23 10:30,23,1640.25,1643,1640,1641.75,78
20130901|2013-05-23 11:00,23,1642.25,1646.25,1642.25,1644,218
20130901|2013-05-23 11:30,23,1642.5,1643.5,1640.75,1643.5,44
20130901|2013-05-23 12:00,23,1642.5,1642.5,1638,1638,136
20130901|2013-05-23 12:30,23,1639,1643,1637.25,1643,148
20130901|2013-05-23 13:00,23,1643,1646.25,1642,1645,172
20130901|2013-05-23 13:30,23,1643,1648,1641.5,1645,190
20130901|2013-05-23 14:00,23,1645.75,1647,1642,1643.75,101
20130901|2013-05-23 14:30,23,1644.5,1646,1641.25,1644,159
20130901|2013-05-23 15:00,23,1644.5,1644.5,1643,1644.5,66
20130901|2013-05-23 15:30,23,1645.5,1645.5,1645.5,1645.5,2
20130901|2013-05-23 17:00,24,1645.75,1645.75,1645.25,1645.5,19
20130901|2013-05-23 17:30,24,1645,1646,1645,1646,17
20130901|2013-05-23 18:00,24,1646,1646,1646,1646,2
20130901|2013-05-23 18:30,24,1648,1648,1648,1648,1
20130901|2013-05-23 19:00,24,1648.5,1649,1647,1647,14
20130901|2013-05-23 19:30,24,1646.5,1647.5,1646.25,1647.5,11
20130901|2013-05-23 20:00,24,1647.25,1647.25,1647.25,1647.25,19
20130901|2013-05-23 20:30,24,1648,1648,1647.75,1647.75,7
20130901|2013-05-23 21:00,24,1647,1647.5,1647,1647.5,3
20130901|2013-05-23 21:30,24,1647,1647,1647,1647,3
20130901|2013-05-23 22:00,24,1645.75,1645.75,1645.75,1645.75,2
20130901|2013-05-23 22:30,24,1645.5,1645.5,1644,1644.25,7
20130901|2013-05-23 23:00,24,1644.25,1644.25,1642,1642,6
20130901|2013-05-23 23:30,24,1642.25,1642.25,1639.25,1640.25,90
20130901|2013-05-24 00:00,24,1640.5,1642.25,1640.5,1641.25,11
20130901|2013-05-24 00:30,24,1641.5,1646.5,1641.5,1646.25,168
20130901|2013-05-24 01:00,24,1646,1646,1643.5,1643.75,8
20130901|2013-05-24 01:30,24,1644.25,1646,1644.25,1646,20
20130901|2013-05-24 02:00,24,1644,1646,1644,1646,7
20130901|2013-05-24 02:30,24,1645,1645,1641.5,1642.5,11
20130901|2013-05-24 03:00,24,1642,1646,1642,1646,16
20130901|2013-05-24 03:30,24,1646,1646,1645.75,1646,3
20130901|2013-05-24 04:00,24,1643.75,1644,1641.5,1641.5,19
20130901|2013-05-24 04:30,24,1641,1641,1638.5,1638.75,121
20130901|2013-05-24 05:00,24,1638.5,1639,1637.5,1638.5,7
20130901|2013-05-24 05:30,24,1637.25,1638,1635.5,1636.25,27
20130901|2013-05-24 06:00,24,1635.75,1636,1633,1635,95
20130901|2013-05-24 06:30,24,1635.25,1637.25,1633.75,1637.25,72
20130901|2013-05-24 07:00,24,1637,1638.25,1636.75,1638.25,57
20130901|2013-05-24 07:30,24,1639,1641.75,1635.75,1637,2612
20130901|2013-05-24 08:00,24,1636,1636.25,1633.5,1634.75,209
20130901|2013-05-24 08:30,24,1633.75,1636.5,1631.25,1633.75,426
20130901|2013-05-24 09:00,24,1631.5,1632.25,1629,1632,310
20130901|2013-05-24 09:30,24,1632,1634.75,1631.25,1634.75,450
20130901|2013-05-24 10:00,24,1634.75,1636,1632.5,1634,289
20130901|2013-05-24 10:30,24,1634,1637.75,1633.75,1637,255
20130901|2013-05-24 11:00,24,1636.75,1638.25,1636.75,1637,66
20130901|2013-05-24 11:30,24,1637.5,1637.5,1634.75,1636.25,46
20130901|2013-05-24 12:00,24,1636.25,1640.25,1636.25,1639.5,135
20130901|2013-05-24 12:30,24,1640,1640.25,1638.25,1639.75,94
20130901|2013-05-24 13:00,24,1639.5,1642.25,1639,1641.25,82
20130901|2013-05-24 13:30,24,1641,1641,1639.5,1640,53
20130901|2013-05-24 14:00,24,1640.5,1642,1639.5,1639.5,41
20130901|2013-05-24 14:30,24,1639.25,1642.25,1637.5,1642.25,113
20130901|2013-05-24 15:00,24,1642,1645,1641.5,1645,262
20130901|2013-05-24 15:30,24,1644.75,1644.75,1644.5,1644.5,2
20130901|2013-05-24 16:00,24,1643.75,1643.75,1643.75,1643.75,2
20130901|2013-05-26 17:00,28,1645.75,1647.75,1645.75,1647.75,47
20130901|2013-05-26 17:30,28,1647.5,1648.5,1647.5,1648.5,18
20130901|2013-05-26 18:00,28,1649,1649,1648.5,1648.5,2
20130901|2013-05-26 18:30,28,1647.25,1647.25,1646.25,1646.25,51
20130901|2013-05-26 19:00,28,1645.75,1646,1644.25,1644.5,77
20130901|2013-05-26 19:30,28,1644,1644,1642.25,1642.25,175
20130901|2013-05-26 20:00,28,1641.5,1644.75,1641.25,1644.75,29
20130901|2013-05-26 20:30,28,1645,1646.5,1645,1646.5,18
20130901|2013-05-26 21:00,28,1647,1647,1646.5,1646.5,2
20130901|2013-05-26 21:30,28,1645.25,1646,1645.25,1645.25,12
20130901|2013-05-26 22:30,28,1644.5,1645.75,1644.5,1645.75,3
20130901|2013-05-26 23:00,28,1646.25,1646.25,1646.25,1646.25,6
20130901|2013-05-26 23:30,28,1647,1647.25,1647,1647.25,2
20130901|2013-05-27 00:00,28,1647.5,1647.5,1646.25,1646.25,10
20130901|2013-05-27 00:30,28,1647.75,1647.75,1647,1647,2
20130901|2013-05-27 01:00,28,1645,1645,1644.25,1644.25,5
20130901|2013-05-27 01:30,28,1643.75,1644.25,1643.5,1644.25,15
20130901|2013-05-27 02:00,28,1645,1646,1644.25,1646,16
20130901|2013-05-27 02:30,28,1647,1647,1647,1647,5
20130901|2013-05-27 03:00,28,1645.5,1645.5,1644.25,1644.75,29
20130901|2013-05-27 03:30,28,1644.5,1644.5,1644.25,1644.25,6
20130901|2013-05-27 04:30,28,1643,1643,1638.75,1639,68
20130901|2013-05-27 05:00,28,1639.5,1640.5,1639.5,1640,14
20130901|2013-05-27 05:30,28,1640.5,1641.5,1640.5,1641,29
20130901|2013-05-27 06:00,28,1641.75,1642.25,1641.75,1642.25,4
20130901|2013-05-27 06:30,28,1641.75,1643.25,1641.75,1643,27
20130901|2013-05-27 07:00,28,1643,1643,1642.5,1642.5,36
20130901|2013-05-27 07:30,28,1643.5,1643.75,1643.5,1643.75,15
20130901|2013-05-27 08:00,28,1643.25,1643.25,1643,1643.25,8
20130901|2013-05-27 08:30,28,1643.75,1644,1643.5,1644,13
20130901|2013-05-27 09:00,28,1644,1644.25,1643.25,1644,44
20130901|2013-05-27 09:30,28,1645,1646.25,1645,1646.25,23
20130901|2013-05-27 10:00,28,1646.25,1648,1646.25,1646.5,24
20130901|2013-05-27 17:00,28,1647,1647,1645.75,1645.75,12
20130901|2013-05-27 17:30,28,1646,1646.5,1646,1646.5,10
20130901|2013-05-27 18:00,28,1647,1647,1647,1647,1
20130901|2013-05-27 18:30,28,1645.5,1646.25,1645.5,1646.25,2
20130901|2013-05-27 19:00,28,1647,1651.25,1647,1650.5,75
20130901|2013-05-27 19:30,28,1650.25,1650.25,1649.5,1649.5,3
20130901|2013-05-27 20:00,28,1651,1652.25,1650.75,1650.75,10
20130901|2013-05-27 20:30,28,1651,1651,1650.75,1650.75,3
20130901|2013-05-27 21:00,28,1650,1650,1650,1650,2
20130901|2013-05-27 21:30,28,1650.5,1650.5,1650.5,1650.5,2
20130901|2013-05-27 22:00,28,1649.25,1650.75,1649.25,1650.75,9
20130901|2013-05-27 22:30,28,1651,1651,1651,1651,3
20130901|2013-05-27 23:00,28,1651,1651,1650,1650,4
20130901|2013-05-27 23:30,28,1650.75,1651,1650.75,1651,3
20130901|2013-05-28 00:00,28,1650.25,1650.5,1650.25,1650.25,45
20130901|2013-05-28 00:30,28,1651,1651,1651,1651,32
20130901|2013-05-28 01:00,28,1651,1651.5,1650.75,1651.25,22
20130901|2013-05-28 01:30,28,1651.25,1652.75,1651.25,1652,133
20130901|2013-05-28 02:00,28,1652,1654,1651.75,1653.25,57
20130901|2013-05-28 02:30,28,1653.75,1658,1653.5,1657.25,88
20130901|2013-05-28 03:00,28,1657.75,1658,1656.75,1657,25
20130901|2013-05-28 03:30,28,1657,1657.5,1657,1657.25,9
20130901|2013-05-28 04:00,28,1656.5,1657,1655.75,1656,20
20130901|2013-05-28 04:30,28,1657,1657,1657,1657,1
20130901|2013-05-28 05:00,28,1657,1657,1656,1656.25,4
20130901|2013-05-28 05:30,28,1655.5,1656.25,1655.5,1655.5,22
20130901|2013-05-28 06:00,28,1656,1657.75,1656,1657.5,13
20130901|2013-05-28 06:30,28,1658,1658.5,1656.5,1656.5,22
20130901|2013-05-28 07:00,28,1656.5,1658.75,1656.5,1658.5,149
20130901|2013-05-28 07:30,28,1658.5,1658.75,1658,1658.5,38
20130901|2013-05-28 08:00,28,1658,1660.5,1658,1659.75,350
20130901|2013-05-28 08:30,28,1660,1664.5,1658.75,1664.5,252
20130901|2013-05-28 09:00,28,1664.25,1666.75,1663.25,1666.25,340
20130901|2013-05-28 09:30,28,1666,1666.25,1662,1662.25,511
20130901|2013-05-28 10:00,28,1662.5,1662.5,1659.25,1662,209
20130901|2013-05-28 10:30,28,1660.25,1661.5,1656.75,1657,127
20130901|2013-05-28 11:00,28,1656.5,1659,1656.25,1657.5,67
20130901|2013-05-28 11:30,28,1656.75,1658.75,1656.25,1657.5,88
20130901|2013-05-28 12:00,28,1658.75,1659.25,1654.75,1654.75,145
20130901|2013-05-28 12:30,28,1655.25,1655.5,1649.5,1650,203
20130901|2013-05-28 13:00,28,1649.75,1651,1648,1650.75,116
20130901|2013-05-28 13:30,28,1649.5,1652.5,1647.5,1651.25,138
20130901|2013-05-28 14:00,28,1651,1653.25,1650.25,1651.25,157
20130901|2013-05-28 14:30,28,1652.75,1655.25,1652.25,1652.25,276
20130901|2013-05-28 15:00,28,1651.75,1653,1648.25,1650,111
20130901|2013-05-28 15:30,28,1650,1652,1650,1651.5,18
20130901|2013-05-28 16:00,28,1651,1651,1651,1651,1
20130901|2013-05-28 17:00,29,1649.25,1649.25,1647,1647.75,111
20130901|2013-05-28 17:30,29,1648.75,1648.75,1648,1648,13
20130901|2013-05-28 18:00,29,1648.75,1649.25,1648.75,1649.25,16
20130901|2013-05-28 18:30,29,1649.75,1649.75,1649.5,1649.75,6
20130901|2013-05-28 19:00,29,1649,1649.25,1648,1648.25,128
20130901|2013-05-28 19:30,29,1647.75,1648,1647,1648,67
20130901|2013-05-28 20:00,29,1647.25,1647.25,1646.5,1646.75,23
20130901|2013-05-28 20:30,29,1646.5,1647.5,1646.25,1647.5,30
20130901|2013-05-28 21:00,29,1648,1648.25,1648,1648,4
20130901|2013-05-28 22:00,29,1648,1648,1647.5,1647.5,4
20130901|2013-05-28 23:00,29,1648.5,1650.5,1648.5,1650.25,15
20130901|2013-05-28 23:30,29,1649.75,1649.75,1649.75,1649.75,1
20130901|2013-05-29 00:00,29,1651,1651,1650,1650,4
20130901|2013-05-29 00:30,29,1647.75,1647.75,1646.5,1646.5,57
20130901|2013-05-29 01:00,29,1646.5,1646.5,1644.5,1644.5,23
20130901|2013-05-29 01:30,29,1645.75,1647,1643.75,1643.75,16
20130901|2013-05-29 02:00,29,1643.5,1644.25,1641.75,1643,90
20130901|2013-05-29 02:30,29,1643.25,1643.25,1640.25,1642.25,129
20130901|2013-05-29 03:00,29,1643.25,1645,1642.5,1642.5,20
20130901|2013-05-29 03:30,29,1642.5,1642.5,1641.75,1641.75,5
20130901|2013-05-29 04:00,29,1641.25,1643,1641.25,1642.5,26
20130901|2013-05-29 04:30,29,1643,1643.75,1642.25,1643.75,5
20130901|2013-05-29 05:00,29,1643.5,1643.5,1641.5,1641.5,26
20130901|2013-05-29 05:30,29,1640.5,1641,1637.75,1638,55
20130901|2013-05-29 06:00,29,1637.75,1639.25,1636.5,1639.25,109
20130901|2013-05-29 06:30,29,1639.25,1640.25,1636.5,1638,80
20130901|2013-05-29 07:00,29,1637.5,1640.5,1637.25,1640.5,327
20130901|2013-05-29 07:30,29,1640.75,1642,1639,1641.25,88
20130901|2013-05-29 08:00,29,1641.75,1643.25,1641.25,1642.5,82
20130901|2013-05-29 08:30,29,1643.5,1645.25,1639,1642.25,507
20130901|2013-05-29 09:00,29,1641.75,1645.75,1638.5,1639.5,454
20130901|2013-05-29 09:30,29,1639,1640.75,1634.25,1634.25,799
20130901|2013-05-29 10:00,29,1634,1637.5,1632.25,1636.75,584
20130901|2013-05-29 10:30,29,1637,1640.75,1636.25,1639.75,775
20130901|2013-05-29 11:00,29,1640,1640.75,1637.5,1637.75,166
20130901|2013-05-29 11:30,29,1637.5,1638.25,1634.75,1635.5,640
20130901|2013-05-29 12:00,29,1635.25,1640,1634.25,1640,431
20130901|2013-05-29 12:30,29,1639.75,1645,1638.5,1644.25,549
20130901|2013-05-29 13:00,29,1644,1646.75,1643.75,1643.75,213
20130901|2013-05-29 13:30,29,1643.75,1645.5,1642,1642,313
20130901|2013-05-29 14:00,29,1642,1645,1641,1645,164
20130901|2013-05-29 14:30,29,1645.25,1645.5,1640.25,1640.75,194
20130901|2013-05-29 15:00,29,1641,1642,1640,1641,152
20130901|2013-05-29 15:30,29,1641.25,1641.25,1640,1640,256
20130901|2013-05-29 16:00,29,1640.25,1640.75,1640.25,1640.75,22
20130901|2013-05-29 17:00,30,1640.75,1640.75,1639,1639.75,160
20130901|2013-05-29 17:30,30,1639.75,1640,1639.5,1639.5,9
20130901|2013-05-29 18:00,30,1639.75,1639.75,1639.25,1639.25,28
20130901|2013-05-29 18:30,30,1640,1640.75,1640,1640.75,12
20130901|2013-05-29 19:00,30,1640.5,1641.25,1640.5,1641,10
20130901|2013-05-29 19:30,30,1641,1643,1641,1643,6
20130901|2013-05-29 20:00,30,1643.75,1644,1643.25,1643.25,45
20130901|2013-05-29 20:30,30,1643.5,1644.25,1643.5,1644,11
20130901|2013-05-29 21:00,30,1643.75,1643.75,1643.25,1643.25,8
20130901|2013-05-29 21:30,30,1642.75,1642.75,1642,1642.5,52
20130901|2013-05-29 22:00,30,1643.25,1643.25,1641.5,1641.5,182
20130901|2013-05-29 22:30,30,1642.25,1642.25,1642.25,1642.25,100
20130901|2013-05-29 23:30,30,1642.25,1642.25,1642.25,1642.25,1
20130901|2013-05-30 00:00,30,1641.25,1641.25,1640.5,1640.5,30
20130901|2013-05-30 00:30,30,1639.5,1639.5,1637.75,1638.75,159
20130901|2013-05-30 01:00,30,1637.75,1637.75,1637.5,1637.75,203
20130901|2013-05-30 01:30,30,1637.25,1637.25,1635.75,1637,235
20130901|2013-05-30 02:00,30,1637.75,1639.5,1636.5,1639.5,143
20130901|2013-05-30 02:30,30,1638.75,1641.5,1638.75,1640.5,353
20130901|2013-05-30 03:00,30,1640.5,1640.5,1637.5,1637.5,15
20130901|2013-05-30 03:30,30,1638.25,1638.75,1637.5,1637.5,8
20130901|2013-05-30 04:00,30,1637.5,1638.75,1636.75,1638.75,360
20130901|2013-05-30 04:30,30,1639.25,1640.5,1639,1639.5,321
20130901|2013-05-30 05:00,30,1638.75,1641.75,1637.5,1641.75,16
20130901|2013-05-30 05:30,30,1642.75,1645,1642.75,1644.75,31
20130901|2013-05-30 06:00,30,1645.25,1648.75,1645.25,1647.5,53
20130901|2013-05-30 06:30,30,1647,1647.75,1646.25,1646.25,165
20130901|2013-05-30 07:00,30,1647,1651,1645.25,1650.25,192
20130901|2013-05-30 07:30,30,1651.75,1651.75,1643.5,1645,218
20130901|2013-05-30 08:00,30,1645.25,1645.25,1641.5,1642.75,266
20130901|2013-05-30 08:30,30,1643,1652,1641.25,1651.75,713
20130901|2013-05-30 09:00,30,1650.75,1652.25,1647,1648.75,516
20130901|2013-05-30 09:30,30,1649.25,1651,1648.5,1651,268
20130901|2013-05-30 10:00,30,1651.25,1651.5,1647,1649,288
20130901|2013-05-30 10:30,30,1649.5,1651.5,1649.25,1651.5,134
20130901|2013-05-30 11:00,30,1651.5,1653.75,1650.25,1650.75,257
20130901|2013-05-30 11:30,30,1650.25,1650.75,1648.75,1650.75,85
20130901|2013-05-30 12:00,30,1651,1651,1649.25,1650.75,87
20130901|2013-05-30 12:30,30,1652,1653.25,1651.5,1652.75,268
20130901|2013-05-30 13:00,30,1653,1654.25,1651.5,1654.25,213
20130901|2013-05-30 13:30,30,1654.25,1655,1652.75,1653.75,209
20130901|2013-05-30 14:00,30,1654.25,1654.25,1651,1651.25,98
20130901|2013-05-30 14:30,30,1650.25,1651.25,1647,1647.25,526
20130901|2013-05-30 15:00,30,1647.25,1648,1647.25,1648,338
20130901|2013-05-30 15:30,30,1647.75,1647.75,1647.5,1647.5,4
20130901|2013-05-30 16:00,30,1648,1648,1648,1648,1
20130901|2013-05-30 17:00,31,1647.25,1647.75,1645.25,1646,114
20130901|2013-05-30 17:30,31,1646.25,1646.25,1645.5,1645.5,3
20130901|2013-05-30 18:00,31,1646.5,1647.25,1646,1647.25,12
20130901|2013-05-30 18:30,31,1647.75,1647.75,1647.75,1647.75,3
20130901|2013-05-30 19:00,31,1647.75,1649,1647.75,1649,4
20130901|2013-05-30 19:30,31,1649.25,1649.5,1649.25,1649.5,6
20130901|2013-05-30 20:00,31,1650,1650.25,1649.25,1649.25,6
20130901|2013-05-30 21:00,31,1648.25,1648.25,1648.25,1648.25,3
20130901|2013-05-30 21:30,31,1648,1648,1648,1648,21
20130901|2013-05-30 22:00,31,1648.5,1648.5,1648.5,1648.5,2
20130901|2013-05-30 22:30,31,1648.25,1648.25,1648.25,1648.25,9
20130901|2013-05-30 23:30,31,1647.75,1649.5,1647.75,1649.25,71
20130901|2013-05-31 00:00,31,1649,1649.25,1648.75,1648.75,4
20130901|2013-05-31 01:00,31,1647.25,1647.5,1647,1647.25,119
20130901|2013-05-31 01:30,31,1648.5,1648.5,1648,1648,5
20130901|2013-05-31 02:00,31,1647,1647,1641.75,1641.75,301
20130901|2013-05-31 02:30,31,1641.5,1641.5,1638,1638.75,182
20130901|2013-05-31 03:00,31,1639.75,1640.5,1637.5,1638.25,63
20130901|2013-05-31 03:30,31,1639.25,1639.25,1637,1637,32
20130901|2013-05-31 04:00,31,1637.5,1637.5,1636,1637.25,125
20130901|2013-05-31 04:30,31,1636.5,1636.5,1634.75,1635.5,75
20130901|2013-05-31 05:00,31,1635.5,1638.5,1635.5,1638.5,112
20130901|2013-05-31 05:30,31,1638,1640,1637.75,1639.5,117
20130901|2013-05-31 06:00,31,1639.75,1640,1638.5,1639.5,46
20130901|2013-05-31 06:30,31,1639.75,1641,1638.5,1639.5,108
20130901|2013-05-31 07:00,31,1640.5,1640.5,1637.75,1639,77
20130901|2013-05-31 07:30,31,1638.25,1640.5,1638.25,1639.5,169
20130901|2013-05-31 08:00,31,1639.25,1642.5,1639.25,1642.25,181
20130901|2013-05-31 08:30,31,1642.25,1648.5,1639.75,1644.75,2571
20130901|2013-05-31 09:00,31,1645.25,1646.75,1640.5,1642.75,620
20130901|2013-05-31 09:30,31,1642.75,1646.75,1642.5,1643.75,463
20130901|2013-05-31 10:00,31,1643.75,1652,1643.75,1649,1291
20130901|2013-05-31 10:30,31,1648.75,1649.5,1647.5,1647.5,478
20130901|2013-05-31 11:00,31,1647.25,1647.25,1643.5,1645.25,899
20130901|2013-05-31 11:30,31,1645.5,1646.25,1644.5,1645.25,739
20130901|2013-05-31 12:00,31,1645,1647.75,1645,1646.5,224
20130901|2013-05-31 12:30,31,1646,1646,1643.25,1644.25,469
20130901|2013-05-31 13:00,31,1644.5,1644.5,1640.75,1641,654
20130901|2013-05-31 13:30,31,1641.25,1641.25,1635.5,1635.5,1885
20130901|2013-05-31 14:00,31,1635.5,1640,1635,1636,801
20130901|2013-05-31 14:30,31,1635.75,1636.75,1622.75,1623,1317
20130901|2013-05-31 15:00,31,1623,1624.75,1620.5,1623.75,1312
20130901|2013-05-31 15:30,31,1623.5,1623.75,1621.5,1621.75,350
20130901|2013-05-31 16:00,31,1621.75,1622,1621.5,1621.75,219
20130901|2013-06-02 17:00,3,1623.25,1625.25,1621.5,1621.5,146
20130901|2013-06-02 17:30,3,1621.75,1625,1621,1625,49
20130901|2013-06-02 18:00,3,1625,1626,1624.5,1625.75,40
20130901|2013-06-02 18:30,3,1626.25,1627,1625.25,1625.25,73
20130901|2013-06-02 19:00,3,1624.75,1624.75,1622.5,1622.75,44
20130901|2013-06-02 19:30,3,1624,1624.75,1623.5,1623.5,46
20130901|2013-06-02 20:00,3,1624,1627.75,1624,1627.75,38
20130901|2013-06-02 20:30,3,1627.75,1629,1626.5,1626.5,351
20130901|2013-06-02 21:00,3,1627,1628.75,1626.75,1627.75,20
20130901|2013-06-02 21:30,3,1627.5,1627.5,1627.5,1627.5,4
20130901|2013-06-02 22:00,3,1627.5,1628,1627,1628,23
20130901|2013-06-02 22:30,3,1626.75,1627,1626.25,1627,48
20130901|2013-06-02 23:00,3,1627,1627,1626.25,1626.25,13
20130901|2013-06-02 23:30,3,1626.25,1626.25,1625.5,1626,13
20130901|2013-06-03 00:00,3,1625.75,1626.25,1625.75,1626.25,13
20130901|2013-06-03 00:30,3,1626,1626.75,1626,1626.75,5
20130901|2013-06-03 01:00,3,1626.25,1626.25,1624.75,1625.5,48
20130901|2013-06-03 01:30,3,1625.5,1627.25,1625,1626.5,29
20130901|2013-06-03 02:00,3,1626.5,1627.75,1622.75,1623.5,241
20130901|2013-06-03 02:30,3,1624,1626.25,1623,1625.5,181
20130901|2013-06-03 03:00,3,1624,1624.25,1621.25,1623.75,99
20130901|2013-06-03 03:30,3,1623.5,1624,1622.75,1624,28
20130901|2013-06-03 04:00,3,1623,1626.5,1623,1626.25,196
20130901|2013-06-03 04:30,3,1626.25,1627.5,1625.25,1627,62
20130901|2013-06-03 05:00,3,1626.5,1627.5,1626.25,1627.5,31
20130901|2013-06-03 05:30,3,1627.25,1630.5,1627.25,1630.5,191
20130901|2013-06-03 06:00,3,1631,1632.5,1629.5,1631.5,192
20130901|2013-06-03 06:30,3,1632,1632.5,1629.75,1630,82
20130901|2013-06-03 07:00,3,1630,1630.75,1627.75,1628,221
20130901|2013-06-03 07:30,3,1628,1628.75,1626.5,1628,197
20130901|2013-06-03 08:00,3,1628,1628.5,1627,1627.25,214
20130901|2013-06-03 08:30,3,1627,1627,1620,1620,1767
20130901|2013-06-03 09:00,3,1620.25,1630.25,1619.75,1625.75,3330
20130901|2013-06-03 09:30,3,1625.5,1625.5,1617.75,1621.75,2507
20130901|2013-06-03 10:00,3,1622.25,1622.75,1615.25,1616.25,2300
20130901|2013-06-03 10:30,3,1616.5,1620.5,1615.25,1619.75,1428
20130901|2013-06-03 11:00,3,1619.75,1621.75,1617.25,1619.5,532
20130901|2013-06-03 11:30,3,1620.5,1622.25,1617.75,1621,684
20130901|2013-06-03 12:00,3,1622,1623.25,1620,1620.75,353
20130901|2013-06-03 12:30,3,1621,1623.25,1619.25,1622,617
20130901|2013-06-03 13:00,3,1621.5,1626,1621.25,1623.75,443
20130901|2013-06-03 13:30,3,1623.5,1627.75,1622.25,1625,943
20130901|2013-06-03 14:00,3,1625.75,1627.75,1625.25,1627.5,485
20130901|2013-06-03 14:30,3,1627.5,1632.75,1627,1632.25,1944
20130901|2013-06-03 15:00,3,1632.5,1632.5,1629.75,1630,632
20130901|2013-06-03 17:30,4,1629.25,1629.25,1625,1626.75,178
20130901|2013-06-03 18:00,4,1627.25,1627.25,1627.25,1627.25,1
20130901|2013-06-03 18:30,4,1628,1628.25,1628,1628.25,23
20130901|2013-06-03 19:00,4,1628.75,1628.75,1628,1628,8
20130901|2013-06-03 19:30,4,1627.5,1627.5,1627,1627,16
20130901|2013-06-03 20:00,4,1627.25,1627.75,1627.25,1627.75,10
20130901|2013-06-03 20:30,4,1626.75,1628.5,1626.25,1628.5,28
20130901|2013-06-03 21:00,4,1628.25,1628.25,1627.5,1627.5,13
20130901|2013-06-03 21:30,4,1627.25,1627.75,1626.75,1626.75,16
20130901|2013-06-03 22:00,4,1626.5,1627.25,1626.25,1626.5,10
20130901|2013-06-03 22:30,4,1627.5,1628,1627.5,1627.5,12
20130901|2013-06-03 23:00,4,1627.5,1628.5,1627.5,1628.5,18
20130901|2013-06-03 23:30,4,1629.25,1629.5,1629,1629.25,42
20130901|2013-06-04 00:00,4,1629.5,1630,1629.5,1629.5,27
20130901|2013-06-04 00:30,4,1629.5,1631,1629.5,1630.75,15
20130901|2013-06-04 01:00,4,1631.25,1632,1631.25,1631.75,83
20130901|2013-06-04 01:30,4,1630,1631,1630,1630.5,73
20130901|2013-06-04 02:00,4,1630,1632.75,1629.25,1630.25,273
20130901|2013-06-04 02:30,4,1630,1631,1629,1630.25,177
20130901|2013-06-04 03:00,4,1629.75,1631,1629.25,1630.25,237
20130901|2013-06-04 03:30,4,1631,1631.25,1628.5,1628.75,228
20130901|2013-06-04 04:00,4,1628.75,1629.75,1628.5,1629.25,102
20130901|2013-06-04 04:30,4,1629,1630,1628.5,1630,95
20130901|2013-06-04 05:00,4,1630,1631.25,1630,1630.5,730
20130901|2013-06-04 05:30,4,1631,1631,1628.75,1630,125
20130901|2013-06-04 06:00,4,1630,1630.75,1629.25,1630.5,26
20130901|2013-06-04 06:30,4,1631.5,1631.5,1630.25,1630.25,383
20130901|2013-06-04 07:00,4,1631,1634,1631,1633.5,419
20130901|2013-06-04 07:30,4,1633.25,1634.5,1632,1632.5,1017
20130901|2013-06-04 08:00,4,1632.25,1633,1631.75,1632.75,375
20130901|2013-06-04 08:30,4,1633,1638.75,1631.75,1636.75,1224
20130901|2013-06-04 09:00,4,1637,1637.75,1634.5,1637.75,382
20130901|2013-06-04 09:30,4,1637.75,1639.75,1632.25,1632.25,780
20130901|2013-06-04 10:00,4,1632.25,1634.25,1630.75,1633.25,587
20130901|2013-06-04 10:30,4,1633.5,1634.75,1630.75,1634.5,458
20130901|2013-06-04 11:00,4,1633.75,1633.75,1627.25,1627.5,751
20130901|2013-06-04 11:30,4,1627,1629.75,1627,1628,831
20130901|2013-06-04 12:00,4,1628.75,1631.5,1622.75,1623.75,835
20130901|2013-06-04 12:30,4,1623.5,1624.25,1618.75,1621.5,986
20130901|2013-06-04 13:00,4,1621,1621.5,1616,1619.75,1333
20130901|2013-06-04 13:30,4,1620.25,1624.25,1620,1622,659
20130901|2013-06-04 14:00,4,1621.25,1625.25,1620.5,1623.5,728
20130901|2013-06-04 14:30,4,1624,1629.5,1623.5,1623.5,2204
20130901|2013-06-04 15:00,4,1624,1626.75,1624,1625,1121
20130901|2013-06-04 15:30,4,1625,1626,1624.5,1625.25,176
20130901|2013-06-04 16:00,4,1625,1625,1624.25,1624.25,51
20130901|2013-06-04 17:00,5,1623.25,1625.25,1622.75,1625,20
20130901|2013-06-04 17:30,5,1625,1625,1625,1625,2
20130901|2013-06-04 18:00,5,1624.75,1624.75,1624.5,1624.75,12
20130901|2013-06-04 18:30,5,1624.25,1624.25,1624.25,1624.25,5
20130901|2013-06-04 19:00,5,1624.5,1624.75,1623,1624.75,35
20130901|2013-06-04 19:30,5,1625,1626,1625,1625.75,34
20130901|2013-06-04 20:00,5,1625.25,1625.25,1623.75,1624,43
20130901|2013-06-04 20:30,5,1623.5,1625.5,1623.5,1625.25,72
20130901|2013-06-04 21:00,5,1625,1625,1623.75,1623.75,66
20130901|2013-06-04 21:30,5,1624,1624.5,1624,1624,7
20130901|2013-06-04 22:00,5,1624,1624,1624,1624,7
20130901|2013-06-04 22:30,5,1626,1626,1623.75,1624.5,30
20130901|2013-06-04 23:00,5,1623.75,1623.75,1623.75,1623.75,6
20130901|2013-06-04 23:30,5,1624,1625,1624,1624.5,31
20130901|2013-06-05 00:00,5,1622.75,1623.25,1622.75,1623.25,6
20130901|2013-06-05 00:30,5,1622.5,1622.5,1619,1619,44
20130901|2013-06-05 01:00,5,1619,1620.25,1619,1619.25,492
20130901|2013-06-05 01:30,5,1619.75,1620.5,1619.25,1619.5,376
20130901|2013-06-05 02:00,5,1619.75,1623,1619.75,1623,537
20130901|2013-06-05 02:30,5,1622.5,1624.75,1622,1622.25,302
20130901|2013-06-05 03:00,5,1622.25,1622.25,1621.5,1621.5,121
20130901|2013-06-05 03:30,5,1623.75,1624,1622.75,1623,146
20130901|2013-06-05 04:00,5,1623,1623,1621.75,1622.5,89
20130901|2013-06-05 04:30,5,1622,1622,1619.75,1620.25,183
20130901|2013-06-05 05:00,5,1619.5,1620,1617.25,1618,520
20130901|2013-06-05 05:30,5,1618,1618,1616,1617.5,385
20130901|2013-06-05 06:00,5,1618,1619.5,1616.75,1616.75,631
20130901|2013-06-05 06:30,5,1616.75,1618.25,1616.5,1617.75,336
20130901|2013-06-05 07:00,5,1618,1621,1616.25,1617.5,1313
20130901|2013-06-05 07:30,5,1618.5,1622,1617.75,1620.5,621
20130901|2013-06-05 08:00,5,1620.25,1621.25,1618.75,1619.5,445
20130901|2013-06-05 08:30,5,1619.75,1622,1617.25,1618.5,1864
20130901|2013-06-05 09:00,5,1618.25,1622.75,1612.75,1616.75,3175
20130901|2013-06-05 09:30,5,1616.75,1617.75,1611.5,1612.75,1244
20130901|2013-06-05 10:00,5,1612.5,1612.5,1608.25,1610.25,1569
20130901|2013-06-05 10:30,5,1610,1612.5,1606.5,1607.5,1084
20130901|2013-06-05 11:00,5,1608,1608.5,1604.75,1607,768
20130901|2013-06-05 11:30,5,1606.75,1607,1601.75,1603,902
20130901|2013-06-05 12:00,5,1603.5,1608.75,1602,1608,855
20130901|2013-06-05 12:30,5,1608,1610.25,1605.25,1606.25,259
20130901|2013-06-05 13:00,5,1606.5,1607.75,1600.5,1600.75,695
20130901|2013-06-05 13:30,5,1600.5,1606.25,1599.5,1605,1055
20130901|2013-06-05 14:00,5,1604.75,1607,1601.25,1606.5,1090
20130901|2013-06-05 14:30,5,1606.25,1608,1601,1601,977
20130901|2013-06-05 15:00,5,1601.25,1603.25,1599.75,1602.25,1361
20130901|2013-06-05 15:30,5,1601.5,1602,1601.5,1602,4
20130901|2013-06-05 16:00,5,1602.25,1602.5,1602.25,1602.5,103
20130901|2013-06-05 17:00,6,1603,1603.75,1601,1602.75,161
20130901|2013-06-05 17:30,6,1602.75,1603,1602.75,1603,15
20130901|2013-06-05 18:00,6,1603.5,1603.5,1603,1603,9
20130901|2013-06-05 18:30,6,1603.25,1604.5,1603,1604,150
20130901|2013-06-05 19:00,6,1604.25,1605.75,1604.25,1605.5,66
20130901|2013-06-05 19:30,6,1605.25,1606,1605,1606,26
20130901|2013-06-05 20:00,6,1606,1606.75,1605.75,1606.5,57
20130901|2013-06-05 20:30,6,1606.5,1607,1605.25,1606.75,88
20130901|2013-06-05 21:00,6,1607,1607.25,1605.5,1605.5,37
20130901|2013-06-05 21:30,6,1606.25,1607,1606.25,1606.5,15
20130901|2013-06-05 22:00,6,1606.75,1606.75,1606.25,1606.25,75
20130901|2013-06-05 22:30,6,1606.75,1606.75,1606,1606.25,16
20130901|2013-06-05 23:00,6,1605.5,1606.5,1605.25,1605.25,60
20130901|2013-06-05 23:30,6,1605,1606,1605,1606,43
20130901|2013-06-06 00:00,6,1606.75,1607.25,1606.5,1607,40
20130901|2013-06-06 00:30,6,1607,1607.25,1605.5,1605.75,123
20130901|2013-06-06 01:00,6,1605.75,1606.25,1605,1606.25,33
20130901|2013-06-06 01:30,6,1606,1606.75,1605.75,1606.75,183
20130901|2013-06-06 02:00,6,1606.25,1607.5,1606.25,1606.75,177
20130901|2013-06-06 02:30,6,1607.25,1608,1607,1607.25,9
20130901|2013-06-06 03:00,6,1607.5,1608,1606.75,1606.75,61
20130901|2013-06-06 03:30,6,1606.5,1607.75,1606.5,1607.75,115
20130901|2013-06-06 04:00,6,1607.75,1608.25,1607.25,1608,66
20130901|2013-06-06 04:30,6,1607.25,1607.5,1606.5,1606.5,45
20130901|2013-06-06 05:00,6,1606.5,1608,1606.25,1607.75,70
20130901|2013-06-06 05:30,6,1608,1608,1606.5,1607.5,65
20130901|2013-06-06 06:00,6,1607.25,1607.25,1606.5,1606.5,105
20130901|2013-06-06 06:30,6,1606.5,1610.25,1606.5,1609.5,486
20130901|2013-06-06 07:00,6,1609.75,1611.25,1608,1611.25,506
20130901|2013-06-06 07:30,6,1608.5,1608.5,1603.5,1604.5,895
20130901|2013-06-06 08:00,6,1604.25,1604.25,1599.25,1599.5,1162
20130901|2013-06-06 08:30,6,1600.25,1606.5,1597.75,1605.25,2592
20130901|2013-06-06 09:00,6,1605.5,1607.75,1599.75,1602.75,1000
20130901|2013-06-06 09:30,6,1602.25,1605.25,1599.75,1605.25,1423
20130901|2013-06-06 10:00,6,1605,1606,1602.25,1603.5,619
20130901|2013-06-06 10:30,6,1603.5,1607,1599.5,1600.5,758
20130901|2013-06-06 11:00,6,1600.5,1601,1591,1593.75,1910
20130901|2013-06-06 11:30,6,1594.25,1597,1592,1594,1432
20130901|2013-06-06 12:00,6,1595,1601.25,1594.5,1598,1109
20130901|2013-06-06 12:30,6,1597.75,1603.75,1597.75,1602.75,1261
20130901|2013-06-06 13:00,6,1602.25,1607.5,1599.5,1607.5,1617
20130901|2013-06-06 13:30,6,1607.5,1610.75,1604.75,1608,1703
20130901|2013-06-06 14:00,6,1607.75,1610.5,1606,1610.5,1094
20130901|2013-06-06 14:30,6,1610.5,1616,1610.5,1615.25,1581
20130901|2013-06-06 15:00,6,1615.5,1618,1614.75,1617.25,979
20130901|2013-06-06 15:30,6,1617,1618,1616.25,1617,456
20130901|2013-06-06 16:00,6,1617.25,1617.25,1616.5,1616.75,34
20130901|2013-06-06 17:00,7,1616.25,1616.25,1615.75,1615.75,25
20130901|2013-06-06 17:30,7,1616.25,1616.5,1615.75,1616.5,41
20130901|2013-06-06 18:00,7,1616.5,1616.5,1615.75,1616.25,17
20130901|2013-06-06 18:30,7,1616,1616.25,1615.75,1616.25,13
20130901|2013-06-06 19:00,7,1616,1617.75,1616,1617.75,16
20130901|2013-06-06 19:30,7,1617.5,1618,1617,1618,12
20130901|2013-06-06 20:00,7,1617.5,1618,1617,1617.5,80
20130901|2013-06-06 20:30,7,1618,1618,1617,1617,19
20130901|2013-06-06 21:00,7,1616.25,1616.25,1615.75,1616,31
20130901|2013-06-06 21:30,7,1615.75,1617,1615.75,1616.5,39
20130901|2013-06-06 22:00,7,1616.75,1618,1616.75,1617.25,23
20130901|2013-06-06 22:30,7,1616.25,1616.25,1614.25,1614.25,35
20130901|2013-06-06 23:00,7,1615.25,1616,1614.25,1615.5,52
20130901|2013-06-06 23:30,7,1617.25,1617.75,1616.75,1617.25,47
20130901|2013-06-07 00:00,7,1615.75,1616.5,1615.5,1616.5,46
20130901|2013-06-07 00:30,7,1616.5,1617.5,1615.75,1615.75,93
20130901|2013-06-07 01:00,7,1615,1616.5,1613,1613.75,68
20130901|2013-06-07 01:30,7,1613.5,1617.5,1612.25,1617.5,393
20130901|2013-06-07 02:00,7,1616,1616,1614.25,1614.25,75
20130901|2013-06-07 02:30,7,1613.75,1614,1612.75,1614,212
20130901|2013-06-07 03:00,7,1614,1616,1614,1614.5,172
20130901|2013-06-07 03:30,7,1614.75,1615.75,1614,1615.5,37
20130901|2013-06-07 04:00,7,1616,1616.25,1614.75,1614.75,3
20130901|2013-06-07 04:30,7,1614.75,1616.75,1614.75,1616.75,128
20130901|2013-06-07 05:00,7,1616.75,1616.75,1612.75,1613.25,250
20130901|2013-06-07 05:30,7,1613.75,1616.5,1613.5,1616.5,383
20130901|2013-06-07 06:00,7,1616.5,1617,1615.25,1615.75,174
20130901|2013-06-07 06:30,7,1615.25,1617.5,1615.25,1617.5,341
20130901|2013-06-07 07:00,7,1616,1621,1614,1617.75,1094
20130901|2013-06-07 07:30,7,1616.5,1627.25,1614.75,1625.75,3481
20130901|2013-06-07 08:00,7,1625.5,1627.75,1622.5,1627.5,829
20130901|2013-06-07 08:30,7,1627,1627.25,1620.25,1626.75,2104
20130901|2013-06-07 09:00,7,1627,1633,1626.75,1631.5,2371
20130901|2013-06-07 09:30,7,1632,1633.75,1630.25,1630.75,1208
20130901|2013-06-07 10:00,7,1630.75,1635.75,1630.75,1635,1237
20130901|2013-06-07 10:30,7,1634.75,1636.25,1631.75,1633.5,2061
20130901|2013-06-07 11:00,7,1632.5,1633,1630.5,1632.5,1077
20130901|2013-06-07 11:30,7,1632,1632.25,1628.75,1631.25,369
20130901|2013-06-07 12:00,7,1631,1632.75,1630.5,1631,252
20130901|2013-06-07 12:30,7,1631.25,1632,1629.75,1630,868
20130901|2013-06-07 13:00,7,1630,1631,1626,1627.25,482
20130901|2013-06-07 13:30,7,1627.75,1632.75,1626.5,1632,678
20130901|2013-06-07 14:00,7,1632,1633.75,1630.5,1632,476
20130901|2013-06-07 14:30,7,1633.25,1638,1632.5,1636.5,1981
20130901|2013-06-07 15:00,7,1636.75,1636.75,1632.5,1633.75,1352
20130901|2013-06-07 15:30,7,1633.25,1634,1633.25,1634,372
20130901|2013-06-09 17:00,10,1630.75,1631,1628.5,1629.75,142
20130901|2013-06-09 17:30,10,1629.75,1630.5,1629.75,1630,264
20130901|2013-06-09 18:00,10,1630.25,1631,1629.75,1631,38
20130901|2013-06-09 18:30,10,1630.75,1632,1630.75,1632,17
20130901|2013-06-09 19:00,10,1632,1633.75,1631.75,1633.25,66
20130901|2013-06-09 19:30,10,1633.25,1633.25,1632.25,1632.25,56
20130901|2013-06-09 20:00,10,1632.25,1634.25,1631.75,1634.25,19
20130901|2013-06-09 20:30,10,1634.25,1634.75,1634,1634.5,38
20130901|2013-06-09 21:00,10,1634.75,1635.5,1634.25,1635,33
20130901|2013-06-09 21:30,10,1634.25,1634.25,1633.75,1633.75,236
20130901|2013-06-09 22:00,10,1634,1635.25,1634,1635.25,58
20130901|2013-06-09 22:30,10,1635.25,1635.5,1634,1634.5,17
20130901|2013-06-09 23:00,10,1634.75,1635.25,1634.25,1635.25,108
20130901|2013-06-09 23:30,10,1635,1635.25,1634.5,1634.75,36
20130901|2013-06-10 00:00,10,1634.25,1635.5,1634.25,1635.25,86
20130901|2013-06-10 00:30,10,1634.5,1635.75,1634.5,1635.75,319
20130901|2013-06-10 01:00,10,1635.25,1637,1635.25,1637,99
20130901|2013-06-10 01:30,10,1637.25,1637.5,1636.75,1637.5,119
20130901|2013-06-10 02:00,10,1637,1638,1635.75,1637.25,144
20130901|2013-06-10 02:30,10,1637.25,1637.75,1635.75,1637.75,51
20130901|2013-06-10 03:00,10,1637.5,1640.5,1637.5,1638,831
20130901|2013-06-10 03:30,10,1638.25,1639.5,1638,1639,262
20130901|2013-06-10 04:00,10,1639.5,1639.75,1638,1639.25,28
20130901|2013-06-10 04:30,10,1638.5,1639.75,1638.5,1639.5,63
20130901|2013-06-10 05:00,10,1639.25,1639.5,1638.25,1638.25,161
20130901|2013-06-10 05:30,10,1638.75,1639.5,1638.75,1639,141
20130901|2013-06-10 06:00,10,1639,1640.75,1639,1639.75,382
20130901|2013-06-10 06:30,10,1639.5,1639.5,1638.25,1638.75,224
20130901|2013-06-10 07:00,10,1638.75,1639.25,1636.5,1637,524
20130901|2013-06-10 07:30,10,1636.75,1640,1636,1639.5,739
20130901|2013-06-10 08:00,10,1639.5,1642.5,1638.5,1641.25,1089
20130901|2013-06-10 08:30,10,1641.75,1642.5,1635,1636.25,8408
20130901|2013-06-10 09:00,10,1636.5,1637.25,1632.25,1637,2210
20130901|2013-06-10 09:30,10,1637.25,1640.5,1636.75,1639,1355
20130901|2013-06-10 10:00,10,1639.5,1641.25,1638.5,1638.5,1441
20130901|2013-06-10 10:30,10,1638.25,1640.75,1637.25,1639.5,1317
20130901|2013-06-10 11:00,10,1639.5,1641.5,1639.25,1639.25,422
20130901|2013-06-10 11:30,10,1639.25,1639.75,1636,1636.5,1320
20130901|2013-06-10 12:00,10,1636.25,1637.75,1635.5,1637,449
20130901|2013-06-10 12:30,10,1636.5,1636.75,1634,1636.25,816
20130901|2013-06-10 13:00,10,1636.5,1636.75,1633.5,1635.75,617
20130901|2013-06-10 13:30,10,1636,1638.75,1634.75,1638.25,456
20130901|2013-06-10 14:00,10,1637.25,1638.5,1635,1636.75,1877
20130901|2013-06-10 14:30,10,1636.75,1638,1633.75,1636.5,1834
20130901|2013-06-10 15:00,10,1636.5,1637.25,1636,1636.75,552
20130901|2013-06-10 15:30,10,1636.5,1636.5,1636,1636.25,264
20130901|2013-06-10 16:00,10,1636.25,1636.75,1636.25,1636.25,153
20130901|2013-06-10 17:00,11,1636,1636.5,1635.5,1635.5,22
20130901|2013-06-10 17:30,11,1635.5,1636,1635.5,1636,4
20130901|2013-06-10 18:00,11,1636.25,1636.25,1636.25,1636.25,6
20130901|2013-06-10 18:30,11,1636,1636,1635.75,1636,9
20130901|2013-06-10 19:00,11,1636,1636,1635,1635.25,101
20130901|2013-06-10 19:30,11,1635.25,1635.5,1635.25,1635.5,9
20130901|2013-06-10 20:00,11,1635.5,1636.25,1635.25,1636.25,27
20130901|2013-06-10 20:30,11,1636.25,1636.25,1636,1636.25,8
20130901|2013-06-10 21:00,11,1636.25,1636.25,1635.25,1635.25,29
20130901|2013-06-10 21:30,11,1635.5,1635.75,1634,1634.5,28
20130901|2013-06-10 22:00,11,1634,1634.25,1632.5,1633,100
20130901|2013-06-10 22:30,11,1633,1634.25,1632.75,1634,39
20130901|2013-06-10 23:00,11,1633.5,1633.75,1633.5,1633.75,12
20130901|2013-06-10 23:30,11,1634.25,1634.5,1633.25,1633.5,36
20130901|2013-06-11 00:00,11,1633.5,1634,1633.5,1634,9
20130901|2013-06-11 00:30,11,1634.25,1634.75,1633.75,1634,143
20130901|2013-06-11 01:00,11,1633.5,1635.25,1633.5,1634.25,211
20130901|2013-06-11 01:30,11,1634.5,1635,1634,1634,486
20130901|2013-06-11 02:00,11,1633.75,1633.75,1630,1631.25,1088
20130901|2013-06-11 02:30,11,1630.5,1632.5,1630.25,1632.25,514
20130901|2013-06-11 03:00,11,1631.75,1632,1630.25,1631.25,90
20130901|2013-06-11 03:30,11,1630.5,1630.75,1630,1630.5,154
20130901|2013-06-11 04:00,11,1630.75,1630.75,1627.25,1628,608
20130901|2013-06-11 04:30,11,1627.75,1628.25,1622,1623.25,1046
20130901|2013-06-11 05:00,11,1623.25,1624.25,1621.75,1623.75,468
20130901|2013-06-11 05:30,11,1624,1624.25,1621.25,1622.5,854
20130901|2013-06-11 06:00,11,1622,1622.75,1619.75,1620.75,986
20130901|2013-06-11 06:30,11,1621,1624,1620.5,1621.25,1282
20130901|2013-06-11 07:00,11,1621,1622.5,1619.75,1620.25,876
20130901|2013-06-11 07:30,11,1620.75,1623.25,1619.25,1622.5,699
20130901|2013-06-11 08:00,11,1622.5,1622.5,1619.75,1621.25,1242
20130901|2013-06-11 08:30,11,1621.5,1622.5,1615.75,1620.75,9828
20130901|2013-06-11 09:00,11,1621.25,1624,1618.25,1623.25,3168
20130901|2013-06-11 09:30,11,1623,1628,1623,1626.75,2575
20130901|2013-06-11 10:00,11,1626.5,1627.5,1626,1626,776
20130901|2013-06-11 11:30,11,1629.75,1630,1629,1629.5,256
20130901|2013-06-11 12:00,11,1629.75,1630.75,1625.25,1625.75,1744
20130901|2013-06-11 12:30,11,1625.5,1625.5,1620.75,1621,2873
20130901|2013-06-11 13:00,11,1620.75,1625.5,1620,1625.5,2064
20130901|2013-06-11 13:30,11,1625,1627,1622.25,1627,1205
20130901|2013-06-11 14:00,11,1627,1628,1623.5,1624,1268
20130901|2013-06-11 14:30,11,1623.75,1624,1619,1620,3684
20130901|2013-06-11 15:00,11,1620,1622.5,1619.5,1621.75,950
20130901|2013-06-11 15:30,11,1622,1622.5,1621.75,1622,93
20130901|2013-06-11 16:00,11,1622.5,1622.5,1622,1622,16
20130901|2013-06-11 17:00,12,1622.25,1622.25,1621.25,1621.5,47
20130901|2013-06-11 17:30,12,1621.25,1621.25,1620.5,1621.25,60
20130901|2013-06-11 18:00,12,1621.25,1622,1621.25,1621.75,207
20130901|2013-06-11 18:30,12,1621.5,1622.5,1621.5,1622.25,16
20130901|2013-06-11 19:00,12,1622.25,1623.75,1622.25,1623.75,41
20130901|2013-06-11 19:30,12,1623.25,1623.5,1622.75,1623,54
20130901|2013-06-11 20:00,12,1622.25,1624,1621.5,1623.5,39
20130901|2013-06-11 20:30,12,1623.5,1624,1622.75,1623,24
20130901|2013-06-11 21:00,12,1623.25,1623.75,1623,1623.75,49
20130901|2013-06-11 21:30,12,1623.5,1623.75,1623,1623,21
20130901|2013-06-11 22:00,12,1623,1623.5,1623,1623.25,17
20130901|2013-06-11 22:30,12,1623.5,1623.75,1622.75,1623.75,42
20130901|2013-06-11 23:00,12,1623.5,1624,1623.25,1624,30
20130901|2013-06-11 23:30,12,1623.75,1624.5,1623.75,1624.5,57
20130901|2013-06-12 00:00,12,1624.5,1625.5,1624.5,1625,52
20130901|2013-06-12 00:30,12,1625,1626,1624.75,1624.75,71
20130901|2013-06-12 01:00,12,1625.75,1625.75,1624.25,1624.25,67
20130901|2013-06-12 01:30,12,1624.25,1625.5,1623,1625.25,181
20130901|2013-06-12 02:00,12,1625.25,1627.5,1625.25,1626.75,623
20130901|2013-06-12 02:30,12,1627.5,1629.75,1627.5,1628,473
20130901|2013-06-12 03:00,12,1627.75,1629,1624.75,1626.5,828
20130901|2013-06-12 03:30,12,1626.5,1627.75,1626,1627.5,311
20130901|2013-06-12 04:00,12,1627.25,1629.75,1627.25,1628.75,238
20130901|2013-06-12 04:30,12,1628.75,1629,1627.5,1627.75,345
20130901|2013-06-12 05:00,12,1628.25,1630.5,1628.25,1630.5,290
20130901|2013-06-12 05:30,12,1630.25,1631.25,1629.25,1630.75,346
20130901|2013-06-12 06:00,12,1630.5,1630.75,1628.75,1629.75,462
20130901|2013-06-12 06:30,12,1629.5,1630.75,1629.25,1630.5,329
20130901|2013-06-12 07:00,12,1630.5,1630.75,1628.25,1629.25,1187
20130901|2013-06-12 07:30,12,1629,1630.25,1627.75,1629.75,1946
20130901|2013-06-12 08:00,12,1630,1632,1630,1630.75,2231
20130901|2013-06-12 08:30,12,1631,1632.25,1625.75,1626.5,5583
20130901|2013-06-12 09:00,12,1626.5,1626.5,1620.5,1624.5,6143
20130901|2013-06-12 09:30,12,1624.25,1625.5,1618,1618.5,6728
20130901|2013-06-12 10:00,12,1618.75,1620.75,1616.75,1619.25,9063
20130901|2013-06-12 10:30,12,1619,1620.75,1610.25,1612,12071
20130901|2013-06-12 11:00,12,1612,1613.5,1608.5,1611.25,6090
20130901|2013-06-12 11:30,12,1611,1613.5,1608,1613,4481
20130901|2013-06-12 12:00,12,1613.25,1616,1612,1614,4179
20130901|2013-06-12 12:30,12,1614,1615.25,1610.75,1614.25,2128
20130901|2013-06-12 13:00,12,1614,1614.25,1607.25,1609.25,3743
20130901|2013-06-12 13:30,12,1609,1610,1606,1608.25,3599
20130901|2013-06-12 14:00,12,1608.5,1608.75,1604.25,1607.75,5268
20130901|2013-06-12 14:30,12,1608,1609.25,1605,1606,7387
20130901|2013-06-12 15:00,12,1606,1606.5,1603.5,1604.25,9042
20130901|2013-06-12 15:30,12,1605,1605.75,1604.5,1605.5,342
20130901|2013-06-12 16:00,12,1605,1605.25,1604.25,1604.25,72
20130901|2013-06-12 17:00,13,1605,1606.25,1604.75,1605.25,292
20130901|2013-06-12 17:30,13,1605,1605.25,1604.25,1604.25,211
20130901|2013-06-12 18:00,13,1604.25,1604.75,1604,1604.5,114
20130901|2013-06-12 18:30,13,1604.25,1605.5,1604,1605,93
20130901|2013-06-12 19:00,13,1605,1605.5,1603.25,1603.25,248
20130901|2013-06-12 19:30,13,1603.5,1604.5,1603.5,1603.5,79
20130901|2013-06-12 20:00,13,1603.75,1604,1600.25,1600.25,1588
20130901|2013-06-12 20:30,13,1600.5,1601.5,1596.25,1596.5,1454
20130901|2013-06-12 21:00,13,1596.5,1597.75,1595.25,1596.5,2453
20130901|2013-06-12 21:30,13,1596.75,1598.75,1596.75,1598.5,502
20130901|2013-06-12 22:00,13,1598.25,1598.25,1596.5,1597.25,175
20130901|2013-06-12 22:30,13,1597.5,1599,1596.5,1598.5,222
20130901|2013-06-12 23:00,13,1598.75,1599.25,1597.75,1598.75,574
20130901|2013-06-12 23:30,13,1598.75,1598.75,1596.75,1597.5,273
20130901|2013-06-13 00:00,13,1597.75,1598,1595.25,1595.75,811
20130901|2013-06-13 00:30,13,1595.5,1595.75,1593.5,1594.5,1933
20130901|2013-06-13 01:00,13,1594.5,1595.5,1591.75,1592.75,3507
20130901|2013-06-13 01:30,13,1592.75,1596.5,1592.25,1595.25,2037
20130901|2013-06-13 02:00,13,1595.25,1596.5,1592.25,1595.25,2573
20130901|2013-06-13 02:30,13,1595.25,1599.5,1595.25,1598.5,1943
20130901|2013-06-13 03:00,13,1598.5,1598.5,1592.75,1593.5,2707
20130901|2013-06-13 03:30,13,1593.75,1596.75,1593.5,1596.5,1359
20130901|2013-06-13 04:00,13,1596.5,1597.75,1594.25,1597.5,1181
20130901|2013-06-13 04:30,13,1597.5,1598.25,1595.75,1596.75,1338
20130901|2013-06-13 05:00,13,1596.75,1599,1596.75,1598.75,2303
20130901|2013-06-13 05:30,13,1599,1601.5,1598.75,1599.25,4593
20130901|2013-06-13 06:00,13,1599.25,1600.5,1598,1599.5,4606
20130901|2013-06-13 06:30,13,1599.5,1600.25,1598,1600,1942
20130901|2013-06-13 07:00,13,1600,1601.75,1599,1599.75,5051
20130901|2013-06-13 07:30,13,1599.75,1606.25,1598.5,1605.25,13706
20130901|2013-06-13 08:00,13,1605.25,1607.5,1604.75,1604.75,10145
20130901|2013-06-13 08:30,13,1604.75,1608.75,1601.25,1608.5,76707
20130901|2013-06-13 09:00,13,1608.25,1610.5,1605.5,1608.25,36323
20130901|2013-06-13 09:30,13,1608.25,1612.75,1608.25,1609.75,27510
20130901|2013-06-13 10:00,13,1609.75,1612.75,1608.75,1612.25,23321
20130901|2013-06-13 10:30,13,1612.25,1613.75,1610,1613.25,22247
20130901|2013-06-13 11:00,13,1613.25,1614.25,1612,1612.5,13200
20130901|2013-06-13 11:30,13,1612.75,1618.75,1612.5,1618.75,32256
20130901|2013-06-13 12:00,13,1619,1619.25,1616.25,1617.75,16723
20130901|2013-06-13 12:30,13,1617.75,1618.5,1615.5,1618,12977
20130901|2013-06-13 13:00,13,1618,1623.5,1618,1622.25,31622
20130901|2013-06-13 13:30,13,1622.5,1624,1621.25,1623.5,13431
20130901|2013-06-13 14:00,13,1623.5,1628,1623.5,1627.5,30782
20130901|2013-06-13 14:30,13,1627.25,1633.5,1625.5,1630.5,70785
20130901|2013-06-13 15:00,13,1630.5,1631.25,1629.75,1630.75,31942
20130901|2013-06-13 15:30,13,1630.75,1631.25,1630.25,1631.25,3013
20130901|2013-06-13 16:00,13,1631,1631.5,1630.75,1631.5,780
20130901|2013-06-13 17:00,14,1631.5,1634.25,1631.5,1633.5,2236
20130901|2013-06-13 17:30,14,1633.5,1634,1631.5,1631.5,584
20130901|2013-06-13 18:00,14,1631.5,1633,1631.25,1632.5,809
20130901|2013-06-13 18:30,14,1632.5,1633,1632.25,1632.5,890
20130901|2013-06-13 19:00,14,1632.25,1632.25,1630.5,1630.75,2609
20130901|2013-06-13 19:30,14,1630.75,1631,1628.25,1628.25,3079
20130901|2013-06-13 20:00,14,1628.5,1629.25,1626.75,1627.25,5136
20130901|2013-06-13 20:30,14,1627.5,1627.75,1626.5,1627.5,3564
20130901|2013-06-13 21:00,14,1627.5,1628.75,1627,1627.25,997
20130901|2013-06-13 21:30,14,1627.25,1627.5,1626.5,1626.5,1408
20130901|2013-06-13 22:00,14,1626.75,1627,1626,1626.5,1123
20130901|2013-06-13 22:30,14,1626.25,1627.75,1626.25,1626.5,1273
20130901|2013-06-13 23:00,14,1626.75,1628.5,1626,1628.5,1882
20130901|2013-06-13 23:30,14,1628.5,1629.75,1628,1629.75,1156
20130901|2013-06-14 00:00,14,1629.75,1630.25,1629.5,1629.75,977
20130901|2013-06-14 00:30,14,1629.75,1630.25,1628,1628.5,1474
20130901|2013-06-14 01:00,14,1628.5,1631.25,1628,1629.75,3610
20130901|2013-06-14 01:30,14,1629.5,1630.75,1628.75,1630.5,1971
20130901|2013-06-14 02:00,14,1630.75,1630.75,1626.5,1629.75,10972
20130901|2013-06-14 02:30,14,1629.5,1631.75,1628.5,1631.75,4961
20130901|2013-06-14 03:00,14,1631.75,1631.75,1630.25,1631,9002
20130901|2013-06-14 03:30,14,1631,1632.25,1629.75,1632.25,6312
20130901|2013-06-14 04:00,14,1632.25,1632.75,1628.5,1629.25,6397
20130901|2013-06-14 04:30,14,1629.25,1631,1627.5,1627.5,6232
20130901|2013-06-14 05:00,14,1627.5,1629,1626.75,1628.25,4655
20130901|2013-06-14 05:30,14,1628.5,1628.5,1626.5,1627.5,7638
20130901|2013-06-14 06:00,14,1627.25,1630.75,1627.25,1630,10405
20130901|2013-06-14 06:30,14,1630,1630.5,1629,1629,12536
20130901|2013-06-14 07:00,14,1629.25,1629.25,1626.5,1627,14640
20130901|2013-06-14 07:30,14,1627,1629.75,1627,1629,20050
20130901|2013-06-14 08:00,14,1628.75,1630,1627.5,1629,17616
20130901|2013-06-14 08:30,14,1629,1633.25,1627.25,1633,167688
20130901|2013-06-14 09:00,14,1633,1635,1629.25,1629.75,92782
20130901|2013-06-14 09:30,14,1630,1631.25,1623,1624,118423
20130901|2013-06-14 10:00,14,1624,1627,1622,1626,95923
20130901|2013-06-14 10:30,14,1626.25,1627.5,1621.5,1625,104533
20130901|2013-06-14 11:00,14,1625,1626,1622.25,1624.75,55929
20130901|2013-06-14 11:30,14,1624.5,1626.75,1621.75,1622.5,59283
20130901|2013-06-14 12:00,14,1622.5,1622.75,1617.75,1618.5,68405
20130901|2013-06-14 12:30,14,1618.5,1620.25,1617.5,1619.5,59121
20130901|2013-06-14 13:00,14,1619.5,1624.75,1617.25,1623.5,84975
20130901|2013-06-14 13:30,14,1623.25,1624.5,1619.5,1620.25,57668
20130901|2013-06-14 14:00,14,1620,1625.5,1619.75,1622.5,62615
20130901|2013-06-14 14:30,14,1622.75,1624,1618.25,1620.25,103984
20130901|2013-06-14 15:00,14,1620.25,1620.75,1618,1618.5,67645
20130901|2013-06-14 15:30,14,1618.5,1619,1618,1618.25,5755
20130901|2013-06-14 16:00,14,1618,1618.5,1617.75,1617.75,1179
20130901|2013-06-16 17:00,17,1618.75,1621,1618,1620.5,5619
20130901|2013-06-16 17:30,17,1620.75,1621.5,1620,1620.25,1214
20130901|2013-06-16 18:00,17,1620.25,1621,1620.25,1620.5,620
20130901|2013-06-16 18:30,17,1620.5,1622.5,1620.25,1622,2390
20130901|2013-06-16 19:00,17,1622,1624.25,1621.25,1622.5,6850
20130901|2013-06-16 19:30,17,1622.5,1623.5,1622.5,1622.75,2840
20130901|2013-06-16 20:00,17,1623,1624.5,1622.75,1624,3188
20130901|2013-06-16 20:30,17,1624,1625.25,1623.5,1624.75,3600
20130901|2013-06-16 21:00,17,1624.75,1625.5,1624,1624.5,1950
20130901|2013-06-16 21:30,17,1624.5,1625.25,1623.75,1624.75,883
20130901|2013-06-16 22:00,17,1624.75,1625.25,1624.5,1625,845
20130901|2013-06-16 22:30,17,1625.25,1625.5,1623.25,1625.25,2660
20130901|2013-06-16 23:00,17,1625,1625.5,1624.75,1625.25,965
20130901|2013-06-16 23:30,17,1625.25,1625.5,1624.5,1624.75,1167
20130901|2013-06-17 00:00,17,1624.75,1625.25,1624.5,1625,742
20130901|2013-06-17 00:30,17,1625,1626.5,1625,1626.5,2529
20130901|2013-06-17 01:00,17,1626.5,1629,1626.25,1628.25,7770
20130901|2013-06-17 01:30,17,1628.25,1630.75,1628,1629.25,5703
20130901|2013-06-17 02:00,17,1629.25,1632,1628,1629.25,16889
20130901|2013-06-17 02:30,17,1629.25,1633.25,1629.25,1632.5,15431
20130901|2013-06-17 03:00,17,1632.5,1633.25,1631,1631.25,8009
20130901|2013-06-17 03:30,17,1631.25,1632.25,1630.25,1631.5,5443
20130901|2013-06-17 04:00,17,1631.5,1633.25,1631.25,1633,5720
20130901|2013-06-17 04:30,17,1633,1634,1633,1633.5,7031
20130901|2013-06-17 05:00,17,1633.5,1634.75,1632.75,1633,7845
20130901|2013-06-17 05:30,17,1633,1633.75,1632,1632.5,12906
20130901|2013-06-17 06:00,17,1632.75,1633.25,1631.25,1631.75,16829
20130901|2013-06-17 06:30,17,1632,1632.75,1629.5,1630.25,20847
20130901|2013-06-17 07:00,17,1630.25,1632,1629,1631.5,17836
20130901|2013-06-17 07:30,17,1631.75,1632,1629.25,1631,21605
20130901|2013-06-17 08:00,17,1631,1632,1629.75,1631.5,20689
20130901|2013-06-17 08:30,17,1631.5,1638.25,1631.25,1636.75,221306
20130901|2013-06-17 09:00,17,1637,1638.75,1635.25,1637.25,125474
20130901|2013-06-17 09:30,17,1637.5,1639.25,1636,1638.75,82402
20130901|2013-06-17 10:00,17,1639,1641,1637.5,1638.5,84970
20130901|2013-06-17 10:30,17,1638.5,1639,1636.25,1637.5,67870
20130901|2013-06-17 11:00,17,1637.5,1638,1636,1636,39183
20130901|2013-06-17 11:30,17,1636.25,1638,1636,1637,30258
20130901|2013-06-17 12:00,17,1636.75,1639,1635.75,1638.5,41040
20130901|2013-06-17 12:30,17,1638.5,1639.5,1637.75,1638.25,29538
20130901|2013-06-17 13:00,17,1638.5,1638.75,1629,1630.75,135213
20130901|2013-06-17 13:30,17,1630.75,1632.25,1623.75,1625.75,149694
20130901|2013-06-17 14:00,17,1626,1629,1624.5,1628.5,119919
20130901|2013-06-17 14:30,17,1628.5,1635,1628.5,1633,172310
20130901|2013-06-17 15:00,17,1633,1634.75,1632.25,1634.25,58145
20130901|2013-06-17 15:30,17,1634.25,1635.25,1634.25,1634.75,4614
20130901|2013-06-17 16:00,17,1634.75,1635.75,1634.5,1635.25,2472
20130901|2013-06-17 17:00,18,1634.75,1635.5,1634,1634.25,2985
20130901|2013-06-17 17:30,18,1634.25,1635.5,1634.25,1635,897
20130901|2013-06-17 18:00,18,1634.75,1635.25,1634.25,1634.5,1056
20130901|2013-06-17 18:30,18,1634.5,1635.25,1634,1634,727
20130901|2013-06-17 19:00,18,1634,1635.5,1633.75,1634,2413
20130901|2013-06-17 19:30,18,1634,1634.5,1633.5,1633.75,1194
20130901|2013-06-17 20:00,18,1633.75,1634,1633.25,1633.25,966
20130901|2013-06-17 20:30,18,1633.5,1633.75,1632.25,1632.75,1857
20130901|2013-06-17 21:00,18,1633,1633.5,1632.25,1632.75,1842
20130901|2013-06-17 21:30,18,1632.75,1633.5,1632.75,1633,602
20130901|2013-06-17 22:00,18,1633,1633.25,1632.25,1632.75,1801
20130901|2013-06-17 22:30,18,1632.75,1634.25,1632.25,1633.5,4484
20130901|2013-06-17 23:00,18,1633.5,1634.25,1633.25,1634,924
20130901|2013-06-17 23:30,18,1633.75,1634,1633.25,1634,509
20130901|2013-06-18 00:00,18,1633.75,1634,1633.5,1633.75,723
20130901|2013-06-18 00:30,18,1634,1636,1633.5,1636,2107
20130901|2013-06-18 01:00,18,1635.75,1636,1635,1635.75,2473
20130901|2013-06-18 01:30,18,1636,1636,1635.5,1635.5,1553
20130901|2013-06-18 02:00,18,1635.5,1636,1633.25,1636,10217
20130901|2013-06-18 02:30,18,1636,1638.25,1634.75,1637.75,12997
20130901|2013-06-18 03:00,18,1637.75,1638.75,1636.25,1637.5,6329
20130901|2013-06-18 03:30,18,1637.75,1638,1635.5,1636.25,4154
20130901|2013-06-18 04:00,18,1636.25,1638.25,1636.25,1637.25,5752
20130901|2013-06-18 04:30,18,1637.5,1639.5,1636.75,1638.75,7349
20130901|2013-06-18 05:00,18,1638.5,1638.75,1636.5,1637.5,6198
20130901|2013-06-18 05:30,18,1637.75,1637.75,1636.25,1637.75,5773
20130901|2013-06-18 06:00,18,1637.5,1637.75,1635.5,1635.75,8319
20130901|2013-06-18 06:30,18,1635.75,1636,1634.25,1635.25,8137
20130901|2013-06-18 07:00,18,1635.5,1637.75,1634.5,1637,12282
20130901|2013-06-18 07:30,18,1637,1637.5,1633.5,1634.25,23909
20130901|2013-06-18 08:00,18,1634.25,1635,1632.75,1633.75,16657
20130901|2013-06-18 08:30,18,1634,1638.25,1633.5,1636,131601
20130901|2013-06-18 09:00,18,1636,1639.75,1634.75,1639,98122
20130901|2013-06-18 09:30,18,1639,1642.5,1638.75,1642,114346
20130901|2013-06-18 10:00,18,1642,1643.5,1640.25,1643.25,60414
20130901|2013-06-18 10:30,18,1645,1645.75,1642.25,1642.5,75208
20130901|2013-06-18 11:00,18,1642.5,1643.25,1641.5,1642.5,46530
20130901|2013-06-18 11:30,18,1642.25,1646.5,1642.25,1646.25,54469
20130901|2013-06-18 12:00,18,1646.25,1646.5,1643.25,1644.25,49422
20130901|2013-06-18 12:30,18,1644.25,1646.5,1642.75,1645.5,46386
20130901|2013-06-18 13:00,18,1645.75,1648,1644.25,1646.75,65197
20130901|2013-06-18 13:30,18,1646.5,1648.75,1646.25,1648,52724
20130901|2013-06-18 14:00,18,1648,1648,1645,1648,60113
20130901|2013-06-18 14:30,18,1648,1648,1643.5,1646,107137
20130901|2013-06-18 15:00,18,1646,1646.25,1644.5,1645.75,55060
20130901|2013-06-18 15:30,18,1646,1647.25,1646,1646.5,5598
20130901|2013-06-18 16:00,18,1646.5,1647.25,1646.5,1646.75,2044
20130901|2013-06-18 17:00,19,1646.5,1647.25,1645.75,1646.5,2253
20130901|2013-06-18 17:30,19,1646.25,1646.75,1646.25,1646.5,532
20130901|2013-06-18 18:00,19,1646.25,1646.75,1646,1646.5,518
20130901|2013-06-18 18:30,19,1646.5,1646.75,1645.5,1646,855
20130901|2013-06-18 19:00,19,1646,1646,1645.5,1645.5,1427
20130901|2013-06-18 19:30,19,1645.75,1646.25,1645.5,1645.75,720
20130901|2013-06-18 20:00,19,1645.75,1646,1644.75,1645.5,1949
20130901|2013-06-18 20:30,19,1645.5,1646.25,1645,1645.75,1253
20130901|2013-06-18 21:00,19,1645.75,1646,1644.25,1645,1844
20130901|2013-06-18 21:30,19,1644.75,1645,1642.25,1642.25,5509
20130901|2013-06-18 22:00,19,1642.25,1643,1642.25,1642.75,3330
20130901|2013-06-18 22:30,19,1642.75,1643,1642.25,1642.25,1565
20130901|2013-06-18 23:00,19,1642.25,1643.25,1641.75,1643,2962
20130901|2013-06-18 23:30,19,1643.25,1643.25,1642,1642.25,1488
20130901|2013-06-19 00:00,19,1642.25,1644.25,1642.25,1644.25,1754
20130901|2013-06-19 00:30,19,1644.25,1646,1644,1646,2722
20130901|2013-06-19 01:00,19,1646,1648.25,1645.75,1647.25,5514
20130901|2013-06-19 01:30,19,1647.25,1648.75,1647,1648,4213
20130901|2013-06-19 02:00,19,1648,1648.25,1642.5,1642.75,16725
20130901|2013-06-19 02:30,19,1642.5,1644.5,1641.25,1644,18410
20130901|2013-06-19 03:00,19,1643.75,1646.25,1642,1645.5,10482
20130901|2013-06-19 03:30,19,1645.5,1648.25,1644.25,1646.75,10998
20130901|2013-06-19 04:00,19,1646.75,1648,1646.25,1647.75,8187
20130901|2013-06-19 04:30,19,1647.75,1649,1647.75,1648.25,6841
20130901|2013-06-19 05:00,19,1648.5,1648.5,1647,1647.5,4234
20130901|2013-06-19 05:30,19,1647.5,1647.75,1645.75,1646.25,7209
20130901|2013-06-19 06:00,19,1646.25,1646.75,1643.75,1644.5,15712
20130901|2013-06-19 06:30,19,1644.5,1644.75,1643.5,1644.5,11281
20130901|2013-06-19 07:00,19,1644.75,1646.75,1643.5,1646.25,19603
20130901|2013-06-19 07:30,19,1646.25,1646.25,1644,1644.75,13050
20130901|2013-06-19 08:00,19,1645,1645.25,1644,1644.5,14118
20130901|2013-06-19 08:30,19,1644.5,1646.75,1640.75,1642.5,135393
20130901|2013-06-19 09:00,19,1642.5,1646.25,1641.25,1645.5,85229
20130901|2013-06-19 09:30,19,1645.5,1646.5,1643,1644,66963
20130901|2013-06-19 10:00,19,1644.25,1645.75,1643,1644.25,57380
20130901|2013-06-19 10:30,19,1644,1645.75,1642.75,1643,56381
20130901|2013-06-19 11:00,19,1643,1643.75,1641.75,1643.5,60837
20130901|2013-06-19 11:30,19,1643.5,1644.75,1642.25,1643.25,41608
20130901|2013-06-19 12:00,19,1643.25,1644.75,1642.75,1643.5,37490
20130901|2013-06-19 12:30,19,1643.5,1646.25,1643,1646,31182
20130901|2013-06-19 13:00,19,1646,1647.5,1635.75,1641.25,285710
20130901|2013-06-19 13:30,19,1641.25,1645.25,1626.5,1628.25,331332
20130901|2013-06-19 14:00,19,1628,1635.5,1626.5,1634.5,220553
20130901|2013-06-19 14:30,19,1634.5,1635.25,1622,1623,260825
20130901|2013-06-19 15:00,19,1623,1627,1622.25,1622.75,102543
20130901|2013-06-19 15:30,19,1623.25,1623.5,1620.5,1622,16034
20130901|2013-06-19 16:00,19,1622,1622.25,1620.25,1620.5,3343
20130901|2013-06-19 17:00,20,1620.75,1622.75,1620.75,1622.5,5559
20130901|2013-06-19 17:30,20,1622.25,1623,1621.75,1622.5,1623
20130901|2013-06-19 18:00,20,1622.5,1622.5,1621,1621,1385
20130901|2013-06-19 18:30,20,1621.25,1621.75,1620.75,1621.25,1742
20130901|2013-06-19 19:00,20,1621.5,1622.25,1616.5,1617.25,12556
20130901|2013-06-19 19:30,20,1617.25,1620.75,1616.75,1619.75,6723
20130901|2013-06-19 20:00,20,1619.75,1620.25,1617.25,1618.25,6041
20130901|2013-06-19 20:30,20,1618.25,1618.25,1612.75,1614,15668
20130901|2013-06-19 21:00,20,1614.25,1615.5,1613.25,1615.25,6016
20130901|2013-06-19 21:30,20,1615.25,1617.5,1614.25,1616.5,6418
20130901|2013-06-19 22:00,20,1616.5,1617.25,1615.25,1615.75,2827
20130901|2013-06-19 22:30,20,1615.75,1616.25,1614.5,1615.25,2653
20130901|2013-06-19 23:00,20,1615.25,1615.75,1614.5,1615.25,2446
20130901|2013-06-19 23:30,20,1615.25,1617.5,1615,1615.75,2401
20130901|2013-06-20 00:00,20,1615.75,1615.75,1614.5,1615.5,2712
20130901|2013-06-20 00:30,20,1615.5,1617,1614,1615,4739
20130901|2013-06-20 01:00,20,1615.25,1617,1614.5,1614.5,7029
20130901|2013-06-20 01:30,20,1614.5,1617.25,1614,1616.75,6881
20130901|2013-06-20 02:00,20,1616.75,1619.5,1614.25,1619.25,27286
20130901|2013-06-20 02:30,20,1619,1619.25,1615.5,1616.25,19236
20130901|2013-06-20 03:00,20,1616.5,1617.5,1612,1614,35652
20130901|2013-06-20 03:30,20,1614,1614.5,1612,1612,13536
20130901|2013-06-20 04:00,20,1612,1614.75,1611,1613.75,15973
20130901|2013-06-20 04:30,20,1613.5,1613.75,1605.5,1607.5,24041
20130901|2013-06-20 05:00,20,1607.75,1609.25,1606.25,1608.25,27343
20130901|2013-06-20 05:30,20,1608.25,1611.25,1608.25,1610.25,22442
20130901|2013-06-20 06:00,20,1610.5,1612.75,1609.25,1609.25,25233
20130901|2013-06-20 06:30,20,1609.25,1610.5,1606.75,1610.25,32055
20130901|2013-06-20 07:00,20,1610.25,1612.75,1610,1611.25,25499
20130901|2013-06-20 07:30,20,1611.25,1612.75,1608,1608.5,44417
20130901|2013-06-20 08:00,20,1608,1609,1606,1606.75,46620
20130901|2013-06-20 08:30,20,1606.75,1609,1601.75,1605.25,317245
20130901|2013-06-20 09:00,20,1605.25,1608,1596.75,1598,317082
20130901|2013-06-20 09:30,20,1598,1600.5,1594,1598.5,255048
20130901|2013-06-20 10:00,20,1598.5,1599,1592.25,1595.75,199500
20130901|2013-06-20 10:30,20,1595.75,1599.5,1594,1598.25,117421
20130901|2013-06-20 11:00,20,1598.25,1601.5,1598,1599.5,114803
20130901|2013-06-20 11:30,20,1599.5,1602.5,1595.75,1596,87703
20130901|2013-06-20 12:00,20,1596,1598.5,1592.25,1594.75,106843
20130901|2013-06-20 12:30,20,1594.75,1598,1593.5,1596.5,114360
20130901|2013-06-20 13:00,20,1596.75,1597.25,1586,1586.5,209189
20130901|2013-06-20 13:30,20,1586.75,1588.75,1581.25,1581.5,183898
20130901|2013-06-20 14:00,20,1581.5,1586.75,1579.75,1582,198244
20130901|2013-06-20 14:30,20,1582,1585.75,1577,1581,362355
20130901|2013-06-20 15:00,20,1581.25,1585,1580.5,1584.25,138655
20130901|2013-06-20 15:30,20,1584.25,1584.25,1582.75,1583.5,20884
20130901|2013-06-20 16:00,20,1583.75,1584.5,1583.25,1583.75,5452
20130901|2013-06-20 17:00,21,1585.5,1585.75,1584.5,1585.25,1715
20130901|2013-06-20 17:30,21,1585.25,1585.25,1582.75,1583.5,3054
20130901|2013-06-20 18:00,21,1583.5,1584,1582.75,1584,1919
20130901|2013-06-20 18:30,21,1583.75,1585.25,1583.25,1585,3710
20130901|2013-06-20 19:00,21,1585.25,1586.25,1584.25,1585,5538
20130901|2013-06-20 19:30,21,1584.75,1586,1584.5,1584.5,2897
20130901|2013-06-20 20:00,21,1584.75,1586.5,1584.25,1584.75,4617
20130901|2013-06-20 20:30,21,1584.75,1587.75,1584.75,1587.5,5477
20130901|2013-06-20 21:00,21,1587.75,1589.75,1587.5,1589,9749
20130901|2013-06-20 21:30,21,1588.75,1589.75,1588.5,1589.75,4375
20130901|2013-06-20 22:00,21,1589.5,1590,1588.25,1589,4072
20130901|2013-06-20 22:30,21,1588.75,1589.5,1587.75,1588.25,2976
20130901|2013-06-20 23:00,21,1588.25,1588.25,1586.5,1587.25,2392
20130901|2013-06-20 23:30,21,1587,1589.75,1587,1589.25,3912
20130901|2013-06-21 00:00,21,1589.5,1592,1589.25,1591.75,6978
20130901|2013-06-21 00:30,21,1591.75,1592,1590.75,1591.25,4206
20130901|2013-06-21 01:00,21,1591.25,1594,1591,1593.5,11300
20130901|2013-06-21 01:30,21,1593.75,1594.25,1591.5,1591.75,8815
20130901|2013-06-21 02:00,21,1591.5,1595,1591.5,1594,19132
20130901|2013-06-21 02:30,21,1593.75,1595.25,1592.75,1593.25,14096
20130901|2013-06-21 03:00,21,1593,1593.5,1590.5,1592.25,19033
20130901|2013-06-21 03:30,21,1592.25,1593.25,1591.25,1592.25,10301
20130901|2013-06-21 04:00,21,1592.25,1595,1591.75,1594.25,13832
20130901|2013-06-21 04:30,21,1594.5,1597.25,1594.5,1595.75,18818
20130901|2013-06-21 05:00,21,1596,1596.75,1595,1596.25,16106
20130901|2013-06-21 05:30,21,1596.5,1596.5,1595.25,1596.25,23495
20130901|2013-06-21 06:00,21,1596,1596.25,1593.5,1594.5,26361
20130901|2013-06-21 06:30,21,1594.25,1594.25,1592.5,1593.5,23135
20130901|2013-06-21 07:00,21,1593.5,1594.25,1590.25,1590.75,40029
20130901|2013-06-21 07:30,21,1590.75,1590.75,1586.5,1588.25,69051
20130901|2013-06-21 08:00,21,1588.25,1594.5,1588,1592.5,81227
20130901|2013-06-21 08:30,21,1592.25,1593.75,1586.5,1586.75,331813
20130901|2013-06-21 09:00,21,1586.75,1591.25,1582.5,1584,214221
20130901|2013-06-21 09:30,21,1584,1585.75,1578.25,1583.75,258214
20130901|2013-06-21 10:00,21,1583.5,1585,1573.75,1574.25,250279
20130901|2013-06-21 10:30,21,1574,1575.5,1570.5,1573,213305
20130901|2013-06-21 11:00,21,1573,1577.75,1571.5,1573.75,168101
20130901|2013-06-21 11:30,21,1573.5,1585,1572.75,1585,171186
20130901|2013-06-21 12:00,21,1585,1588.5,1581.25,1584.25,134280
20130901|2013-06-21 12:30,21,1584.5,1587,1579,1580.25,90145
20130901|2013-06-21 13:00,21,1580.25,1584.75,1578.25,1584.25,84049
20130901|2013-06-21 13:30,21,1584.25,1587,1582.5,1587,91079
20130901|2013-06-21 14:00,21,1587,1592,1585.5,1591.5,115695
20130901|2013-06-21 14:30,21,1591.5,1592,1584.25,1586.75,188849
20130901|2013-06-21 15:00,21,1586.75,1587.25,1583.75,1584.25,111335
20130901|2013-06-21 15:30,21,1583.75,1584,1582,1583.25,13008
20130901|2013-06-21 16:00,21,1583.25,1584.25,1583.25,1583.75,4185
20130901|2013-06-23 17:00,24,1583.75,1584,1578.25,1578.5,8261
20130901|2013-06-23 17:30,24,1578.5,1580.75,1578.5,1580.5,2644
20130901|2013-06-23 18:00,24,1580.5,1582,1580,1582,2175
20130901|2013-06-23 18:30,24,1582.25,1586.25,1582,1584.5,6665
20130901|2013-06-23 19:00,24,1584.75,1585,1581.75,1582.5,3735
20130901|2013-06-23 19:30,24,1582.5,1582.75,1580.5,1580.5,3346
20130901|2013-06-23 20:00,24,1580.5,1580.75,1576.5,1578.5,8203
20130901|2013-06-23 20:30,24,1578.75,1580.75,1576.5,1579,5113
20130901|2013-06-23 21:00,24,1579,1580.25,1576.25,1579,6471
20130901|2013-06-23 21:30,24,1579.25,1579.25,1576.75,1577.5,3076
20130901|2013-06-23 22:00,24,1577.5,1577.5,1573.5,1575.75,6191
20130901|2013-06-23 22:30,24,1576,1577.75,1575.5,1577.25,2163
20130901|2013-06-23 23:00,24,1577.5,1578,1576.5,1577.75,1428
20130901|2013-06-23 23:30,24,1577.75,1579.5,1577.25,1579,1679
20130901|2013-06-24 00:00,24,1579.25,1579.75,1577,1577.25,1991
20130901|2013-06-24 00:30,24,1577.25,1577.75,1574.75,1575.25,4017
20130901|2013-06-24 01:00,24,1575.25,1576,1573.25,1575.75,7852
20130901|2013-06-24 01:30,24,1575.75,1575.75,1572.5,1574,7998
20130901|2013-06-24 02:00,24,1574,1579,1573.75,1578.75,16834
20130901|2013-06-24 02:30,24,1578.75,1580.25,1577,1577.5,14332
20130901|2013-06-24 03:00,24,1577.25,1578.25,1572.5,1572.75,26355
20130901|2013-06-24 03:30,24,1573,1574.75,1570,1572.5,36031
20130901|2013-06-24 04:00,24,1572.25,1575.25,1570.75,1573.75,13550
20130901|2013-06-24 04:30,24,1574,1575,1572.25,1572.75,6819
20130901|2013-06-24 05:00,24,1572.75,1573.5,1570.25,1570.5,11007
20130901|2013-06-24 05:30,24,1570.5,1571.75,1569,1570.25,22737
20130901|2013-06-24 06:00,24,1570,1571.25,1566.5,1567,25492
20130901|2013-06-24 06:30,24,1566.75,1568.5,1565,1568.5,31896
20130901|2013-06-24 07:00,24,1568.5,1569.5,1566.75,1568.25,28789
20130901|2013-06-24 07:30,24,1568,1575.25,1567.25,1574.5,55512
20130901|2013-06-24 08:00,24,1574.75,1574.75,1569.75,1570,49230
20130901|2013-06-24 08:30,24,1570,1571,1559.5,1560.25,341989
20130901|2013-06-24 09:00,24,1560.5,1562,1556.75,1558.5,248079
20130901|2013-06-24 09:30,24,1558.5,1565,1556,1561.75,206917
20130901|2013-06-24 10:00,24,1561.75,1563.25,1553.75,1554,172189
20130901|2013-06-24 10:30,24,1553.75,1559.5,1553.5,1558.25,149546
20130901|2013-06-24 11:00,24,1558.5,1560.5,1553.25,1557.75,141214
20130901|2013-06-24 11:30,24,1557.75,1562.25,1557.5,1561.75,112766
20130901|2013-06-24 12:00,24,1561.75,1566.5,1559.25,1565.75,135372
20130901|2013-06-24 12:30,24,1565.75,1569.75,1564.5,1569,118780
20130901|2013-06-24 13:00,24,1569,1577.25,1567.25,1576.25,183748
20130901|2013-06-24 13:30,24,1576,1580.25,1573.5,1575,156516
20130901|2013-06-24 14:00,24,1575,1578.25,1571.25,1571.75,132570
20130901|2013-06-24 14:30,24,1572,1576,1566,1566.25,221226
20130901|2013-06-24 15:00,24,1566.25,1567.5,1565.5,1566,81729
20130901|2013-06-24 15:30,24,1566.25,1567.5,1566,1567,8446
20130901|2013-06-24 16:00,24,1567,1567,1565.75,1566,1781
20130901|2013-06-24 17:00,25,1566.5,1568.5,1566.25,1567.75,5336
20130901|2013-06-24 17:30,25,1567.75,1570.5,1567.5,1569.75,4420
20130901|2013-06-24 18:00,25,1569.75,1569.75,1566.5,1567.5,3483
20130901|2013-06-24 18:30,25,1567.5,1570,1566.75,1570,2930
20130901|2013-06-24 19:00,25,1570,1570.75,1567.75,1568,4083
20130901|2013-06-24 19:30,25,1568,1570.25,1567.75,1570.25,2160
20130901|2013-06-24 20:00,25,1570.25,1571.5,1569,1569.75,4883
20130901|2013-06-24 20:30,25,1569.5,1572.75,1569.25,1572.5,4762
20130901|2013-06-24 21:00,25,1572.5,1573.75,1570.25,1570.5,5916
20130901|2013-06-24 21:30,25,1570.5,1571,1569,1569.5,2809
20130901|2013-06-24 22:00,25,1569.5,1569.5,1562.25,1562.25,8000
20130901|2013-06-24 22:30,25,1562.25,1563.25,1560.75,1561.25,9039
20130901|2013-06-24 23:00,25,1561.5,1562.5,1560,1561.5,5894
20130901|2013-06-24 23:30,25,1561.5,1563.5,1561.25,1563,4112
20130901|2013-06-25 00:00,25,1562.75,1562.75,1558.25,1562,6840
20130901|2013-06-25 00:30,25,1562.25,1566,1561,1564.75,8415
20130901|2013-06-25 01:00,25,1565,1569.5,1564.5,1569.5,13006
20130901|2013-06-25 01:30,25,1569.5,1574,1569.25,1572,12381
20130901|2013-06-25 02:00,25,1572,1575.25,1568.5,1574,24677
20130901|2013-06-25 02:30,25,1574.25,1575,1570.75,1573,14639
20130901|2013-06-25 03:00,25,1573,1575.25,1570,1574.25,15733
20130901|2013-06-25 03:30,25,1574.5,1576.75,1573.5,1576,18769
20130901|2013-06-25 04:00,25,1576,1576.25,1573.25,1573.5,8395
20130901|2013-06-25 04:30,25,1573.5,1577.5,1573.25,1575.5,10833
20130901|2013-06-25 05:00,25,1575.75,1576.5,1573.25,1574.75,11218
20130901|2013-06-25 05:30,25,1574.75,1576.25,1571.25,1572.5,15243
20130901|2013-06-25 06:00,25,1572.75,1575.5,1572,1575,13462
20130901|2013-06-25 06:30,25,1575,1578.5,1574.75,1578,21223
20130901|2013-06-25 07:00,25,1578,1578.5,1575.75,1577,17764
20130901|2013-06-25 07:30,25,1577.25,1578.75,1574.75,1575.75,28180
20130901|2013-06-25 08:00,25,1575.5,1582.5,1574.5,1581,67935
20130901|2013-06-25 08:30,25,1581,1582.25,1573,1576,249661
20130901|2013-06-25 09:00,25,1575.75,1578.25,1570,1574,259394
20130901|2013-06-25 09:30,25,1574,1581,1572.25,1579.75,149939
20130901|2013-06-25 10:00,25,1579.75,1582.25,1576.5,1577.75,107722
20130901|2013-06-25 10:30,25,1578,1580.5,1575.75,1580,87246
20130901|2013-06-25 11:00,25,1580,1581.75,1578.75,1580.5,55297
20130901|2013-06-25 11:30,25,1580.5,1583,1580,1580.25,59646
20130901|2013-06-25 12:00,25,1580.25,1581.5,1576.25,1577.5,82103
20130901|2013-06-25 12:30,25,1577.25,1581.25,1576.25,1578.75,62133
20130901|2013-06-25 13:00,25,1578.5,1582,1577.25,1581,55692
20130901|2013-06-25 13:30,25,1580.75,1584,1580,1580.75,76597
20130901|2013-06-25 14:00,25,1580.75,1585,1580.5,1585,74777
20130901|2013-06-25 14:30,25,1585,1587.75,1581.25,1582,233653
20130901|2013-06-25 15:00,25,1582,1582.75,1581,1581.25,77970
20130901|2013-06-25 15:30,25,1581.25,1581.25,1580.25,1581,6451
20130901|2013-06-25 16:00,25,1581,1581.25,1580.5,1580.5,1884
20130901|2013-06-25 17:00,26,1580.25,1581.25,1579.25,1580.75,3353
20130901|2013-06-25 17:30,26,1580.5,1581,1580,1580.5,1287
20130901|2013-06-25 18:00,26,1580.25,1580.5,1577,1577.25,4235
20130901|2013-06-25 18:30,26,1577.5,1578.5,1576.5,1577,2861
20130901|2013-06-25 19:00,26,1577.25,1577.25,1574,1575.75,9189
20130901|2013-06-25 19:30,26,1575.5,1579.5,1575.5,1578.5,5023
20130901|2013-06-25 20:00,26,1578.5,1578.5,1576.5,1576.75,4097
20130901|2013-06-25 20:30,26,1577,1578.75,1575,1576.75,6866
20130901|2013-06-25 21:00,26,1577,1577.5,1573.25,1575.25,7894
20130901|2013-06-25 21:30,26,1575.25,1577,1573,1574.5,4810
20130901|2013-06-25 22:00,26,1574.5,1575.75,1574.25,1575,2594
20130901|2013-06-25 22:30,26,1575,1575.75,1574,1575.75,1869
20130901|2013-06-25 23:00,26,1575.75,1578,1575.5,1577,2807
20130901|2013-06-25 23:30,26,1577,1577.5,1575,1576,2259
20130901|2013-06-26 00:00,26,1576,1578.25,1575.75,1577,2650
20130901|2013-06-26 00:30,26,1577.25,1577.5,1575.5,1577,2811
20130901|2013-06-26 01:00,26,1576.75,1578.5,1576.5,1578.25,4294
20130901|2013-06-26 01:30,26,1578.5,1579.75,1578.25,1579.5,5718
20130901|2013-06-26 02:00,26,1579.75,1580.5,1576.5,1579.25,16726
20130901|2013-06-26 02:30,26,1579.5,1583.75,1578.75,1583.5,19303
20130901|2013-06-26 03:00,26,1583.5,1585.5,1583,1585.25,15697
20130901|2013-06-26 03:30,26,1585.25,1587,1584.75,1584.75,16705
20130901|2013-06-26 04:00,26,1584.75,1587.25,1584.75,1587,7802
20130901|2013-06-26 04:30,26,1587,1588.5,1586,1588.5,9481
20130901|2013-06-26 05:00,26,1588.5,1589.75,1587.75,1588.25,17472
20130901|2013-06-26 05:30,26,1588.5,1589.25,1587,1587.25,7450
20130901|2013-06-26 06:00,26,1587.25,1589.5,1587,1589.25,10678
20130901|2013-06-26 06:30,26,1589.25,1591.75,1589.25,1591.25,22445
20130901|2013-06-26 07:00,26,1591.5,1591.5,1589.5,1590.5,18982
20130901|2013-06-26 07:30,26,1590.25,1591.5,1587.75,1591.25,49561
20130901|2013-06-26 08:00,26,1591.25,1595.25,1590.25,1594.75,52958
20130901|2013-06-26 08:30,26,1595,1597.75,1593.75,1595.75,198069
20130901|2013-06-26 09:00,26,1595.75,1597.5,1591.75,1592.5,144942
20130901|2013-06-26 09:30,26,1592.5,1595,1590.75,1591.75,116150
20130901|2013-06-26 10:00,26,1591.75,1593.25,1588.5,1590.5,124373
20130901|2013-06-26 10:30,26,1590.25,1592.25,1589,1590,72329
20130901|2013-06-26 11:00,26,1590,1594.5,1589.75,1594,59331
20130901|2013-06-26 11:30,26,1594,1595,1592.5,1593,50866
20130901|2013-06-26 12:00,26,1593,1597.75,1592.25,1597.5,74631
20130901|2013-06-26 12:30,26,1597.5,1598.25,1595.25,1596.75,61312
20130901|2013-06-26 13:00,26,1596.75,1598.75,1595.5,1598.5,60186
20130901|2013-06-26 13:30,26,1598.5,1599.75,1596.75,1598.5,61060
20130901|2013-06-26 14:00,26,1598.25,1601.25,1598.25,1599.5,98539
20130901|2013-06-26 14:30,26,1599.75,1600.75,1596.75,1597.25,152747
20130901|2013-06-26 15:00,26,1597.5,1597.75,1595,1595.25,94425
20130901|2013-06-26 15:30,26,1595.5,1596.5,1595.5,1596.5,5074
20130901|2013-06-26 16:00,26,1596.25,1597.25,1596.25,1597,2709
20130901|2013-06-26 17:00,27,1596.75,1597,1595.25,1595.5,2251
20130901|2013-06-26 17:30,27,1595.75,1596,1595.25,1595.75,1216
20130901|2013-06-26 18:00,27,1595.75,1596.25,1595,1595,1132
20130901|2013-06-26 18:30,27,1595.25,1596,1594.75,1594.75,1607
20130901|2013-06-26 19:00,27,1595,1596.25,1595,1596.25,2595
20130901|2013-06-26 19:30,27,1596.25,1596.5,1594.75,1596.5,2192
20130901|2013-06-26 20:00,27,1596.5,1598.5,1596.25,1598.5,3904
20130901|2013-06-26 20:30,27,1598.5,1600.25,1598,1600.25,8584
20130901|2013-06-26 21:00,27,1600,1601,1599.75,1600.75,3455
20130901|2013-06-26 21:30,27,1600.5,1601,1599.75,1599.75,2156
20130901|2013-06-26 22:00,27,1599.75,1600.25,1599.75,1600,900
20130901|2013-06-26 22:30,27,1599.75,1600,1595.75,1595.75,6435
20130901|2013-06-26 23:00,27,1596,1597.75,1596,1597.5,1677
20130901|2013-06-26 23:30,27,1597.5,1598.5,1597.25,1598.5,1106
20130901|2013-06-27 00:00,27,1598.5,1599,1597,1597,1732
20130901|2013-06-27 00:30,27,1597,1599,1597,1598.5,2143
20130901|2013-06-27 01:00,27,1598.5,1600,1598.25,1598.5,4534
20130901|2013-06-27 01:30,27,1598.5,1599,1596.5,1596.5,2840
20130901|2013-06-27 02:00,27,1596.75,1598.75,1596,1597.25,13141
20130901|2013-06-27 02:30,27,1597.5,1597.75,1595.5,1597.75,7660
20130901|2013-06-27 03:00,27,1597.5,1599,1596.5,1597,6691
20130901|2013-06-27 03:30,27,1597,1598.5,1596.25,1597.25,7674
20130901|2013-06-27 04:00,27,1597.25,1598.75,1596.25,1598.25,5965
20130901|2013-06-27 04:30,27,1598.25,1599.5,1597.5,1599.25,5928
20130901|2013-06-27 05:00,27,1599.25,1600,1598.5,1599.25,5853
20130901|2013-06-27 05:30,27,1599.25,1600,1598,1598.25,5701
20130901|2013-06-27 06:00,27,1598.25,1599.75,1597.75,1599.25,8063
20130901|2013-06-27 06:30,27,1599.25,1604.75,1599.25,1603,33586
20130901|2013-06-27 07:00,27,1603,1604.25,1602.5,1603.5,16338
20130901|2013-06-27 07:30,27,1603.25,1606.5,1603.25,1605.5,34347
20130901|2013-06-27 08:00,27,1605.5,1607.5,1605,1607,28444
20130901|2013-06-27 08:30,27,1607.25,1611.5,1606.5,1610.5,190407
20130901|2013-06-27 09:00,27,1610.75,1612,1607.25,1611.5,163903
20130901|2013-06-27 09:30,27,1611.5,1614.25,1610.5,1611.5,154868
20130901|2013-06-27 10:00,27,1611.5,1614,1608,1608.75,112038
20130901|2013-06-27 10:30,27,1608.75,1611,1608.25,1610.75,55503
20130901|2013-06-27 11:00,27,1610.75,1611.25,1605.25,1606.75,103276
20130901|2013-06-27 11:30,27,1606.5,1609.5,1606.25,1608.5,48483
20130901|2013-06-27 12:00,27,1608.5,1611,1607.5,1610.25,60346
20130901|2013-06-27 12:30,27,1610,1612.5,1608,1608.75,62838
20130901|2013-06-27 13:00,27,1608.5,1609.25,1606.75,1609.25,78479
20130901|2013-06-27 13:30,27,1609.25,1610.75,1606.75,1608.25,59454
20130901|2013-06-27 14:00,27,1608,1609.75,1606.25,1609.5,60440
20130901|2013-06-27 14:30,27,1609.75,1610,1606.5,1607,122616
20130901|2013-06-27 15:00,27,1606.75,1607.5,1606,1606.75,76195
20130901|2013-06-27 15:30,27,1606.75,1606.75,1606,1606.5,5596
20130901|2013-06-27 16:00,27,1606.5,1607.25,1606,1606.5,2008
20130901|2013-06-27 17:00,28,1606.25,1607.75,1605.5,1607.25,2697
20130901|2013-06-27 17:30,28,1607.25,1608,1606.75,1606.75,1353
20130901|2013-06-27 18:00,28,1606.75,1607,1606.5,1607,523
20130901|2013-06-27 18:30,28,1607,1607.5,1605.5,1605.75,1328
20130901|2013-06-27 19:00,28,1605.75,1607,1605.75,1606.5,2198
20130901|2013-06-27 19:30,28,1606.25,1606.25,1605.5,1606,1863
20130901|2013-06-27 20:00,28,1605.75,1607,1605.75,1607,1396
20130901|2013-06-27 20:30,28,1607,1607.5,1606.25,1607,2671
20130901|2013-06-27 21:00,28,1607.25,1611,1607,1610.5,5560
20130901|2013-06-27 21:30,28,1610.5,1611,1609.75,1609.75,3206
20130901|2013-06-27 22:00,28,1609.75,1610,1608.25,1609.5,2678
20130901|2013-06-27 22:30,28,1609.5,1610,1609,1609,1108
20130901|2013-06-27 23:00,28,1609,1610.75,1608,1610,2928
20130901|2013-06-27 23:30,28,1610,1610.5,1609.25,1610.5,1379
20130901|2013-06-28 00:00,28,1610.25,1611,1609.25,1610.5,2689
20130901|2013-06-28 00:30,28,1610.5,1611,1609.5,1610.25,2722
20130901|2013-06-28 01:00,28,1610.25,1610.5,1608.5,1609,5505
20130901|2013-06-28 01:30,28,1609,1611.75,1608.75,1611.75,5067
20130901|2013-06-28 02:00,28,1611.5,1614.5,1610.75,1612.25,20487
20130901|2013-06-28 02:30,28,1612.5,1613.75,1611,1613.25,8921
20130901|2013-06-28 03:00,28,1613,1613.25,1610.25,1611.25,10079
20130901|2013-06-28 03:30,28,1611,1612.25,1610.75,1611.25,5437
20130901|2013-06-28 04:00,28,1611.5,1613,1610.5,1612.75,7478
20130901|2013-06-28 04:30,28,1613,1613.75,1611.75,1612,7614
20130901|2013-06-28 05:00,28,1612,1612.25,1609.75,1610,8363
20130901|2013-06-28 05:30,28,1610,1611,1608.5,1609.5,8610
20130901|2013-06-28 06:00,28,1609.5,1610.75,1608.25,1610,12568
20130901|2013-06-28 06:30,28,1610.25,1612.5,1610,1612,13456
20130901|2013-06-28 07:00,28,1612,1612,1606,1607.5,35597
20130901|2013-06-28 07:30,28,1607.75,1608,1603.75,1605.5,34922
20130901|2013-06-28 08:00,28,1605.5,1605.5,1600.75,1602,57508
20130901|2013-06-28 08:30,28,1601.75,1604,1595.5,1595.75,197317
20130901|2013-06-28 09:00,28,1595.75,1600,1594.25,1600,167919
20130901|2013-06-28 09:30,28,1599.75,1606.25,1599.75,1605,150251
20130901|2013-06-28 10:00,28,1605,1609.75,1604.75,1605,178768
20130901|2013-06-28 10:30,28,1605.25,1608.25,1603.75,1607,109749
20130901|2013-06-28 11:00,28,1607,1607.25,1600.5,1603.25,97006
20130901|2013-06-28 11:30,28,1603.25,1606,1602,1604.25,53686
20130901|2013-06-28 12:00,28,1604.5,1607.25,1603,1605.75,66978
20130901|2013-06-28 12:30,28,1605.5,1608.5,1605.25,1607.75,56652
20130901|2013-06-28 13:00,28,1607.75,1609.75,1606.25,1607,62514
20130901|2013-06-28 13:30,28,1607.25,1608.25,1605.5,1606.75,52181
20130901|2013-06-28 14:00,28,1606.75,1607.25,1602.5,1607,89748
20130901|2013-06-28 14:30,28,1607.25,1609.5,1597,1597.5,351401
20130901|2013-06-28 15:00,28,1597.25,1600.75,1594.5,1598,186632
20130901|2013-06-28 15:30,28,1598.25,1598.75,1596.5,1597,17642
20130901|2013-06-28 16:00,28,1597,1598.75,1595.75,1596.25,8563
20130901|2013-06-30 17:00,1,1600.25,1601.5,1600,1600,8038
20130901|2013-06-30 17:30,1,1600,1600.5,1598.5,1598.5,3751
20130901|2013-06-30 18:00,1,1598.75,1599.5,1597,1598.5,2890
20130901|2013-06-30 18:30,1,1598.25,1599.25,1598.25,1599,1202
20130901|2013-06-30 19:00,1,1598.75,1598.75,1595.5,1595.75,4217
20130901|2013-06-30 19:30,1,1595.75,1596.25,1593.25,1594,7241
20130901|2013-06-30 20:00,1,1594.25,1596.5,1594,1595.25,2572
20130901|2013-06-30 20:30,1,1595.25,1595.5,1593.5,1594.5,4410
20130901|2013-06-30 21:00,1,1594.75,1596.25,1593.75,1595.75,2589
20130901|2013-06-30 21:30,1,1596,1596.75,1595,1596.25,1546
20130901|2013-06-30 22:00,1,1596.5,1596.75,1594,1594.25,1664
20130901|2013-06-30 22:30,1,1594.5,1596,1594.25,1595.75,1308
20130901|2013-06-30 23:00,1,1595.5,1597.5,1595,1597.25,1373
20130901|2013-06-30 23:30,1,1597.25,1597.75,1596.25,1596.5,1323
20130901|2013-07-01 00:00,1,1596.75,1598,1596.5,1598,1286
20130901|2013-07-01 00:30,1,1597.75,1600.75,1597.5,1599.75,4350
20130901|2013-07-01 01:00,1,1599.75,1604,1599.5,1603.5,7478
20130901|2013-07-01 01:30,1,1603.5,1605.5,1603.5,1604.75,7536
20130901|2013-07-01 02:00,1,1605,1609.75,1605,1609.25,21646
20130901|2013-07-01 02:30,1,1609.5,1609.75,1607.25,1608.25,14587
20130901|2013-07-01 03:00,1,1608.25,1608.25,1602,1602.75,20657
20130901|2013-07-01 03:30,1,1602.75,1604.5,1602.25,1603,7128
20130901|2013-07-01 04:00,1,1602.75,1606.75,1602.5,1606.75,11414
20130901|2013-07-01 04:30,1,1606.75,1609.5,1606.75,1608.75,12372
20130901|2013-07-01 05:00,1,1609,1610,1605.75,1606.75,13077
20130901|2013-07-01 05:30,1,1606.75,1607.25,1605.25,1606,6736
20130901|2013-07-01 06:00,1,1606,1607,1605.25,1606,6948
20130901|2013-07-01 06:30,1,1606,1608,1605.75,1606.5,9716
20130901|2013-07-01 07:00,1,1606.5,1608.25,1605.75,1606.5,10806
20130901|2013-07-01 07:30,1,1606.5,1607.25,1605.25,1606,13793
20130901|2013-07-01 08:00,1,1606.25,1608.75,1605.75,1608,26999
20130901|2013-07-01 08:30,1,1608.25,1615.25,1607.25,1614,215377
20130901|2013-07-01 09:00,1,1614.25,1620,1613.5,1617.75,163689
20130901|2013-07-01 09:30,1,1617.75,1618.75,1615.5,1616.5,93999
20130901|2013-07-01 10:00,1,1616.5,1619.75,1616.25,1618.5,73190
20130901|2013-07-01 10:30,1,1618.25,1619.75,1617,1619.5,63573
20130901|2013-07-01 11:00,1,1619.5,1620.5,1616.25,1616.75,68261
20130901|2013-07-01 11:30,1,1616.75,1618.75,1616.25,1617.5,42345
20130901|2013-07-01 12:00,1,1617.5,1618.5,1616.25,1617.5,44700
20130901|2013-07-01 12:30,1,1617.5,1618,1612.5,1612.75,66825
20130901|2013-07-01 13:00,1,1612.5,1614.75,1610.5,1612.75,83758
20130901|2013-07-01 13:30,1,1612.75,1614.75,1611,1613.75,68152
20130901|2013-07-01 14:00,1,1613.75,1615.5,1610.5,1610.75,71949
20130901|2013-07-01 14:30,1,1610.75,1611,1606,1609,178696
20130901|2013-07-01 15:00,1,1609,1609.5,1606.25,1606.5,64550
20130901|2013-07-01 15:30,1,1606.5,1606.75,1605.5,1606.5,7278
20130901|2013-07-01 16:00,1,1606.25,1607.25,1606.25,1606.5,2435
20130901|2013-07-01 17:00,2,1606.75,1607.75,1606.25,1606.75,2221
20130901|2013-07-01 17:30,2,1606.5,1608,1606.5,1607.5,1529
20130901|2013-07-01 18:00,2,1607.5,1607.75,1607,1607.5,671
20130901|2013-07-01 18:30,2,1607.5,1608.25,1607.25,1608,1202
20130901|2013-07-01 19:00,2,1607.75,1610,1607.75,1610,3714
20130901|2013-07-01 19:30,2,1610.25,1611,1609,1610.5,4220
20130901|2013-07-01 20:00,2,1610.5,1611.75,1609.75,1611.5,3702
20130901|2013-07-01 20:30,2,1611.5,1611.75,1609.25,1609.75,2080
20130901|2013-07-01 21:00,2,1610,1610.25,1608.5,1610,2060
20130901|2013-07-01 21:30,2,1609.75,1610,1609.25,1609.75,693
20130901|2013-07-01 22:00,2,1610,1610.5,1608.25,1608.75,1911
20130901|2013-07-01 22:30,2,1608.5,1609.25,1607.75,1608.5,1595
20130901|2013-07-01 23:00,2,1608.5,1609,1607.75,1608.5,834
20130901|2013-07-01 23:30,2,1608.5,1611,1608.25,1610,2366
20130901|2013-07-02 00:00,2,1610.25,1611,1610,1610.25,1295
20130901|2013-07-02 00:30,2,1610.5,1611.5,1610.25,1611,3149
20130901|2013-07-02 01:00,2,1611.25,1613,1611,1612.25,5543
20130901|2013-07-02 01:30,2,1612,1614.25,1612,1614.25,4806
20130901|2013-07-02 02:00,2,1614.25,1614.25,1609.5,1611.75,15528
20130901|2013-07-02 02:30,2,1611.5,1613.5,1608.75,1609.25,11604
20130901|2013-07-02 03:00,2,1609.5,1610.5,1607.25,1609,11233
20130901|2013-07-02 03:30,2,1609,1612.25,1608.75,1610.75,9556
20130901|2013-07-02 04:00,2,1611,1613,1609.25,1609.75,6878
20130901|2013-07-02 04:30,2,1609.75,1611,1608.25,1610.25,10760
20130901|2013-07-02 05:00,2,1610.25,1613.5,1610,1612.5,7895
20130901|2013-07-02 05:30,2,1612.5,1613.25,1610.25,1611.75,8525
20130901|2013-07-02 06:00,2,1611.75,1612.25,1610.25,1611,7699
20130901|2013-07-02 06:30,2,1611,1611.5,1609,1609.5,10138
20130901|2013-07-02 07:00,2,1609.5,1610,1606.25,1606.25,18946
20130901|2013-07-02 07:30,2,1606.5,1607.75,1604.75,1605.75,25589
20130901|2013-07-02 08:00,2,1605.5,1608,1605.25,1606.25,25257
20130901|2013-07-02 08:30,2,1606.5,1616.25,1605.75,1614.25,185005
20130901|2013-07-02 09:00,2,1614.5,1617.75,1612.25,1615.75,147534
20130901|2013-07-02 09:30,2,1616,1618,1614,1617.25,114032
20130901|2013-07-02 10:00,2,1617.5,1618,1614.75,1616.5,87133
20130901|2013-07-02 10:30,2,1616.25,1618.5,1615.5,1617.25,74666
20130901|2013-07-02 11:00,2,1617,1617.75,1613.25,1614.25,69107
20130901|2013-07-02 11:30,2,1614.25,1616,1612,1615,61447
20130901|2013-07-02 12:00,2,1615.25,1615.5,1611.75,1611.75,54953
20130901|2013-07-02 12:30,2,1611.75,1612.5,1607,1609.5,95769
20130901|2013-07-02 13:00,2,1609.5,1609.75,1600.75,1602,143452
20130901|2013-07-02 13:30,2,1602.25,1605.75,1600.25,1604.5,110719
20130901|2013-07-02 14:00,2,1604.75,1606.5,1602.75,1603.75,68488
20130901|2013-07-02 14:30,2,1604,1609,1602,1607,151222
20130901|2013-07-02 15:00,2,1606.75,1608,1605.75,1607.25,74271
20130901|2013-07-02 15:30,2,1607.25,1607.75,1606.75,1607.25,5051
20130901|2013-07-02 16:00,2,1607.5,1607.5,1606.75,1607.25,1983
20130901|2013-07-02 17:00,3,1607,1608,1606.75,1607.25,2743
20130901|2013-07-02 17:30,3,1607.25,1607.25,1606.5,1606.75,1044
20130901|2013-07-02 18:00,3,1606.75,1608.5,1606.75,1607.5,1559
20130901|2013-07-02 18:30,3,1607.75,1608.5,1607.25,1607.5,967
20130901|2013-07-02 19:00,3,1607.5,1608.25,1606.5,1606.75,3031
20130901|2013-07-02 19:30,3,1606.75,1607.75,1606.75,1607.5,1458
20130901|2013-07-02 20:00,3,1607.5,1608.5,1607,1608.25,2514
20130901|2013-07-02 20:30,3,1608.25,1608.5,1604.5,1605.25,6114
20130901|2013-07-02 21:00,3,1605.25,1606,1603.5,1604,4791
20130901|2013-07-02 21:30,3,1604.25,1604.75,1603.25,1604.5,2774
20130901|2013-07-02 22:00,3,1604.5,1604.5,1603.5,1604,3055
20130901|2013-07-02 22:30,3,1604,1605.25,1604,1605,2739
20130901|2013-07-02 23:00,3,1605.25,1605.5,1604,1604.25,1336
20130901|2013-07-02 23:30,3,1604.5,1605.5,1603.5,1605.5,1568
20130901|2013-07-03 00:00,3,1605.25,1606.5,1604.75,1605,2380
20130901|2013-07-03 00:30,3,1605,1605.25,1603.75,1604,2399
20130901|2013-07-03 01:00,3,1604,1605.5,1602.25,1602.5,7371
20130901|2013-07-03 01:30,3,1602.5,1603,1600.5,1601.75,8786
20130901|2013-07-03 02:00,3,1601.5,1602,1597.25,1597.75,26139
20130901|2013-07-03 02:30,3,1597.75,1599.25,1594.25,1594.5,25015
20130901|2013-07-03 03:00,3,1594.75,1597.5,1594,1597.25,18419
20130901|2013-07-03 03:30,3,1597.5,1598.5,1595.25,1597.5,13315
20130901|2013-07-03 04:00,3,1597.5,1600,1597,1597.75,11485
20130901|2013-07-03 04:30,3,1597.75,1599,1596.25,1598.75,8493
20130901|2013-07-03 05:00,3,1598.75,1599.25,1597.25,1598.25,6532
20130901|2013-07-03 05:30,3,1598.5,1600,1597,1597.5,13099
20130901|2013-07-03 06:00,3,1597.5,1599.75,1597.25,1599.5,13296
20130901|2013-07-03 06:30,3,1599.5,1600,1598,1599.25,10664
20130901|2013-07-03 07:00,3,1599.5,1603,1597,1602.25,31915
20130901|2013-07-03 07:30,3,1602.5,1605.25,1600.5,1601.75,36719
20130901|2013-07-03 08:00,3,1601.75,1602.5,1598.5,1600,29020
20130901|2013-07-03 08:30,3,1600,1604.25,1597.25,1601.25,144075
20130901|2013-07-03 09:00,3,1601.5,1604.25,1598.25,1603.75,112548
20130901|2013-07-03 09:30,3,1604,1604.5,1601.5,1602.25,77027
20130901|2013-07-03 10:00,3,1602.5,1607.25,1602.25,1606,83727
20130901|2013-07-03 10:30,3,1606,1611.25,1605.25,1611,88637
20130901|2013-07-03 11:00,3,1611,1613,1610.25,1612,72401
20130901|2013-07-03 11:30,3,1612.25,1612.5,1608.25,1608.5,93876
20130901|2013-07-03 12:00,3,1608.5,1610.25,1608,1610,53942
20130901|2013-07-03 17:00,5,1609,1610,1608.5,1609.25,1041
20130901|2013-07-03 17:30,5,1609.5,1609.75,1609,1609.75,413
20130901|2013-07-03 18:00,5,1609.75,1610.5,1609.75,1610.5,652
20130901|2013-07-03 18:30,5,1610.5,1610.5,1610,1610.25,697
20130901|2013-07-03 19:00,5,1610,1611,1609.75,1610.75,1601
20130901|2013-07-03 19:30,5,1610.75,1611,1609.5,1609.75,1235
20130901|2013-07-03 20:00,5,1609.75,1610.75,1609.5,1610.25,798
20130901|2013-07-03 20:30,5,1610.5,1610.5,1609,1609.75,1156
20130901|2013-07-03 21:00,5,1609.5,1610,1609.25,1609.75,857
20130901|2013-07-03 21:30,5,1609.75,1610.5,1609.5,1610.5,455
20130901|2013-07-03 22:00,5,1610.5,1611,1610,1611,1703
20130901|2013-07-03 22:30,5,1611,1611,1610.5,1610.75,969
20130901|2013-07-03 23:00,5,1610.75,1610.75,1610,1610.75,345
20130901|2013-07-03 23:30,5,1610.5,1612,1610.25,1612,1199
20130901|2013-07-04 00:00,5,1612,1612,1610,1612,1231
20130901|2013-07-04 00:30,5,1612,1612.5,1611.75,1612.25,974
20130901|2013-07-04 01:00,5,1612.25,1614,1611.5,1611.5,4997
20130901|2013-07-04 01:30,5,1611.5,1613.25,1611.25,1612.75,2300
20130901|2013-07-04 02:00,5,1612.5,1614.75,1611.5,1614.5,11809
20130901|2013-07-04 02:30,5,1614.5,1615,1613.5,1614,6022
20130901|2013-07-04 03:00,5,1614,1614.5,1612.75,1613.75,4586
20130901|2013-07-04 03:30,5,1613.75,1614.25,1613.25,1614.25,4060
20130901|2013-07-04 04:00,5,1614,1614.75,1613.5,1614,3481
20130901|2013-07-04 04:30,5,1613.75,1614.75,1613.25,1614.25,2267
20130901|2013-07-04 05:00,5,1614.25,1614.75,1613.5,1614.25,2479
20130901|2013-07-04 05:30,5,1614.25,1616,1614,1615,6509
20130901|2013-07-04 06:00,5,1615.25,1617.75,1615,1616.5,8595
20130901|2013-07-04 06:30,5,1616.25,1616.75,1614.5,1615.5,5235
20130901|2013-07-04 07:00,5,1615.5,1617.25,1615.25,1617,7317
20130901|2013-07-04 07:30,5,1616.75,1622,1615.75,1621.75,31071
20130901|2013-07-04 08:00,5,1622,1624.5,1620.25,1621.25,21773
20130901|2013-07-04 08:30,5,1621.5,1624.25,1621,1623,16784
20130901|2013-07-04 09:00,5,1623,1623.5,1621.5,1621.75,8480
20130901|2013-07-04 09:30,5,1621.5,1623.75,1621.25,1623.25,6226
20130901|2013-07-04 10:00,5,1623.25,1624.25,1621.25,1623.75,10507
20130901|2013-07-04 17:00,5,1623.75,1624,1621.75,1622.5,1793
20130901|2013-07-04 17:30,5,1622.5,1623.5,1622.5,1623,531
20130901|2013-07-04 18:00,5,1623,1623.25,1622.5,1622.5,415
20130901|2013-07-04 18:30,5,1622.5,1623.5,1622.25,1622.25,1241
20130901|2013-07-04 19:00,5,1622.25,1623.25,1622.25,1623,1317
20130901|2013-07-04 19:30,5,1623,1623,1622,1622.25,800
20130901|2013-07-04 20:00,5,1622.25,1623.75,1622,1623.75,2123
20130901|2013-07-04 20:30,5,1623.5,1624.5,1623.25,1624,2180
20130901|2013-07-04 21:00,5,1624.25,1624.25,1623,1623.5,972
20130901|2013-07-04 21:30,5,1623.25,1623.75,1622.75,1623.5,1043
20130901|2013-07-04 22:00,5,1623.5,1624.25,1623.25,1624,3142
20130901|2013-07-04 22:30,5,1624.25,1624.25,1623.75,1624,413
20130901|2013-07-04 23:00,5,1624.25,1624.5,1623.75,1624.25,1124
20130901|2013-07-04 23:30,5,1624.25,1624.75,1623.75,1624,1311
20130901|2013-07-05 00:00,5,1624,1625,1624,1624.75,1456
20130901|2013-07-05 00:30,5,1624.75,1625,1624.25,1625,866
20130901|2013-07-05 01:00,5,1624.75,1625.75,1624.5,1624.75,3414
20130901|2013-07-05 01:30,5,1624.5,1625.25,1624.25,1624.75,2412
20130901|2013-07-05 02:00,5,1624.5,1626.75,1623.25,1626.5,18512
20130901|2013-07-05 02:30,5,1626.5,1626.75,1624.75,1626,7947
20130901|2013-07-05 03:00,5,1625.75,1626,1623.5,1624,7251
20130901|2013-07-05 03:30,5,1623.75,1624.75,1622.5,1623.75,6862
20130901|2013-07-05 04:00,5,1623.75,1624.5,1622.75,1623.25,5736
20130901|2013-07-05 04:30,5,1623.5,1624.25,1623,1623.5,6588
20130901|2013-07-05 05:00,5,1623.25,1624.75,1622.75,1623.75,5628
20130901|2013-07-05 05:30,5,1624,1624.25,1622.5,1623,6543
20130901|2013-07-05 06:00,5,1623,1623.25,1620.75,1621.5,14837
20130901|2013-07-05 06:30,5,1621.5,1622.25,1620.25,1621.5,10918
20130901|2013-07-05 07:00,5,1621.5,1628.5,1620.75,1625.5,32505
20130901|2013-07-05 07:30,5,1625,1630.75,1621,1623.25,149092
20130901|2013-07-05 08:00,5,1623.5,1623.5,1616,1620,114194
20130901|2013-07-05 08:30,5,1619.75,1621.75,1616.25,1616.5,174736
20130901|2013-07-05 09:00,5,1616.5,1617.25,1608.25,1611,183833
20130901|2013-07-05 09:30,5,1611,1614.5,1609.25,1614.25,101799
20130901|2013-07-05 10:00,5,1614.25,1615.5,1612.75,1613.25,59545
20130901|2013-07-05 10:30,5,1613,1618.75,1610.75,1618.25,69422
20130901|2013-07-05 11:00,5,1618.25,1620.75,1618.25,1619,65795
20130901|2013-07-05 11:30,5,1619.25,1620.75,1618,1619.25,38802
20130901|2013-07-05 12:00,5,1619.5,1621,1617,1619,48177
20130901|2013-07-05 12:30,5,1618.75,1620,1618.25,1619.25,25153
20130901|2013-07-05 13:00,5,1619,1623.5,1619,1623.25,60363
20130901|2013-07-05 13:30,5,1623.5,1624.5,1621,1622.5,55077
20130901|2013-07-05 14:00,5,1622.25,1622.5,1617.5,1619.25,52280
20130901|2013-07-05 14:30,5,1619,1626.25,1618.75,1625.25,100392
20130901|2013-07-05 15:00,5,1625.25,1628.5,1624.75,1628.25,77223
20130901|2013-07-05 15:30,5,1628.25,1629.25,1628.25,1629.25,7227
20130901|2013-07-05 16:00,5,1629.25,1629.5,1628.75,1629.25,2629
20130901|2013-07-07 17:00,8,1628.5,1629.75,1628,1629.5,5139
20130901|2013-07-07 17:30,8,1629.5,1630.5,1629.25,1630.25,3506
20130901|2013-07-07 18:00,8,1630.5,1631,1629.5,1630.75,5040
20130901|2013-07-07 18:30,8,1630.75,1631,1630.25,1630.25,2026
20130901|2013-07-07 19:00,8,1630.5,1632,1630.25,1631.75,5006
20130901|2013-07-07 19:30,8,1631.75,1632,1631.25,1631.75,1455
20130901|2013-07-07 20:00,8,1632,1632,1631,1631.5,2909
20130901|2013-07-07 20:30,8,1631.5,1631.75,1628.5,1628.75,9925
20130901|2013-07-07 21:00,8,1628.75,1629.25,1628.25,1629,4928
20130901|2013-07-07 21:30,8,1629,1629.75,1628.25,1629.75,2166
20130901|2013-07-07 22:00,8,1629.75,1629.75,1629,1629.5,1337
20130901|2013-07-07 22:30,8,1629.75,1631.25,1629.5,1629.75,2713
20130901|2013-07-07 23:00,8,1629.75,1629.75,1628.25,1628.25,1879
20130901|2013-07-07 23:30,8,1628.5,1629.5,1628.5,1629,1341
20130901|2013-07-08 00:00,8,1629,1629.25,1627.25,1628,3105
20130901|2013-07-08 00:30,8,1627.75,1628.5,1627,1627.5,3639
20130901|2013-07-08 01:00,8,1627.5,1628.5,1626,1627.5,6436
20130901|2013-07-08 01:30,8,1627.5,1629.75,1627.25,1629.5,3216
20130901|2013-07-08 02:00,8,1629.25,1631.5,1628.25,1631.5,17610
20130901|2013-07-08 02:30,8,1631.5,1633.5,1631.25,1632.5,17280
20130901|2013-07-08 03:00,8,1632.5,1632.75,1630.75,1632,6572
20130901|2013-07-08 03:30,8,1632,1633.25,1631.25,1632.75,8033
20130901|2013-07-08 04:00,8,1632.75,1637,1632.5,1636.5,27549
20130901|2013-07-08 04:30,8,1636.75,1638,1636,1636.75,10576
20130901|2013-07-08 05:00,8,1636.5,1638,1636,1636.5,12223
20130901|2013-07-08 05:30,8,1636.25,1637,1635.75,1636,8080
20130901|2013-07-08 06:00,8,1636,1636.75,1635.5,1636,10553
20130901|2013-07-08 06:30,8,1635.75,1636.75,1634.5,1636.5,14413
20130901|2013-07-08 07:00,8,1636.5,1637,1635,1636.25,11942
20130901|2013-07-08 07:30,8,1636,1636.5,1633.75,1634.25,18264
20130901|2013-07-08 08:00,8,1634.25,1635.25,1631.75,1633.75,34693
20130901|2013-07-08 08:30,8,1634,1637.25,1632,1636.5,188950
20130901|2013-07-08 09:00,8,1636.25,1639.5,1636,1636.75,156463
20130901|2013-07-08 09:30,8,1637,1638.75,1635.5,1636.25,94488
20130901|2013-07-08 10:00,8,1636.25,1638,1634.25,1635.25,80210
20130901|2013-07-08 10:30,8,1635.25,1635.5,1632,1633,67578
20130901|2013-07-08 11:00,8,1633,1633.75,1631.25,1632,53104
20130901|2013-07-08 11:30,8,1631.75,1634.5,1631.5,1632.5,56959
20130901|2013-07-08 12:00,8,1632.25,1634.75,1631.25,1632.25,33410
20130901|2013-07-08 12:30,8,1632.25,1636,1632,1635.5,39196
20130901|2013-07-08 13:00,8,1635.5,1636.25,1633.75,1634,32176
20130901|2013-07-08 13:30,8,1634.25,1636.75,1634,1636,33539
20130901|2013-07-08 14:00,8,1636,1636,1633.25,1633.5,38638
20130901|2013-07-08 14:30,8,1633.25,1635.5,1632.25,1634.25,112393
20130901|2013-07-08 15:00,8,1634.25,1636,1634,1635.75,55301
20130901|2013-07-08 15:30,8,1636,1637.5,1635.75,1637,8125
20130901|2013-07-08 16:00,8,1637.25,1637.5,1636.75,1637,1686
20130901|2013-07-08 17:00,9,1636.75,1636.75,1636,1636.5,2393
20130901|2013-07-08 17:30,9,1636.5,1637,1636.25,1636.5,552
20130901|2013-07-08 18:00,9,1636.5,1637.75,1636.5,1637.5,985
20130901|2013-07-08 18:30,9,1637.5,1637.75,1637,1637.5,1682
20130901|2013-07-08 19:00,9,1637.5,1637.75,1636.75,1637,2078
20130901|2013-07-08 19:30,9,1636.75,1637.25,1635.75,1636.75,1864
20130901|2013-07-08 20:00,9,1636.75,1637.5,1636.25,1636.75,2395
20130901|2013-07-08 20:30,9,1636.75,1641.75,1636,1640.75,11164
20130901|2013-07-08 21:00,9,1640.75,1641.5,1639.5,1640.25,3077
20130901|2013-07-08 21:30,9,1640.25,1640.5,1639.5,1640,2174
20130901|2013-07-08 22:00,9,1639.75,1640.25,1639.5,1640,1413
20130901|2013-07-08 22:30,9,1639.75,1641.25,1639.25,1641.25,2465
20130901|2013-07-08 23:00,9,1641.25,1641.75,1641,1641.25,1565
20130901|2013-07-08 23:30,9,1641.25,1642.25,1641,1642.25,2541
20130901|2013-07-09 00:00,9,1642.25,1643,1642,1642.75,2605
20130901|2013-07-09 00:30,9,1642.75,1643.5,1641.5,1642,2183
20130901|2013-07-09 01:00,9,1642,1643.5,1641.5,1641.75,3828
20130901|2013-07-09 01:30,9,1641.75,1642.75,1641,1642,3325
20130901|2013-07-09 02:00,9,1642,1644.25,1641.25,1643.25,14770
20130901|2013-07-09 02:30,9,1643.5,1644.25,1642.75,1643.5,9040
20130901|2013-07-09 03:00,9,1643.75,1645,1643.5,1644.25,9032
20130901|2013-07-09 03:30,9,1644.25,1644.5,1642.5,1643.25,6233
20130901|2013-07-09 04:00,9,1643,1643.5,1642.5,1643,3225
20130901|2013-07-09 04:30,9,1642.75,1643.5,1641.75,1642.25,5899
20130901|2013-07-09 05:00,9,1642,1642.5,1640.75,1641.25,7924
20130901|2013-07-09 05:30,9,1641.5,1642.25,1639,1640.25,15751
20130901|2013-07-09 06:00,9,1640.25,1641.75,1640.25,1641.75,8728
20130901|2013-07-09 06:30,9,1641.5,1642.75,1641.25,1641.75,9143
20130901|2013-07-09 07:00,9,1642,1642.25,1640.5,1642,11341
20130901|2013-07-09 07:30,9,1642,1644.75,1641.75,1644.25,20948
20130901|2013-07-09 08:00,9,1644.25,1646.5,1643.75,1645,39369
20130901|2013-07-09 08:30,9,1645.25,1646.75,1642.25,1643,144844
20130901|2013-07-09 09:00,9,1643.25,1643.25,1638.5,1639.25,152518
20130901|2013-07-09 09:30,9,1639.25,1643.5,1638.25,1643.25,101007
20130901|2013-07-09 10:00,9,1643.25,1645,1643,1644.75,82018
20130901|2013-07-09 10:30,9,1644.5,1646.25,1643.75,1644.25,72223
20130901|2013-07-09 11:00,9,1644.25,1646,1644,1645.75,38180
20130901|2013-07-09 11:30,9,1645.75,1647.75,1645.25,1647.5,58359
20130901|2013-07-09 12:00,9,1647.25,1648.25,1646.25,1646.25,38139
20130901|2013-07-09 12:30,9,1646.5,1647.5,1644.75,1647,55624
20130901|2013-07-09 13:00,9,1647,1649,1646.5,1648.25,45374
20130901|2013-07-09 13:30,9,1648.25,1648.5,1645.75,1646.25,37369
20130901|2013-07-09 14:00,9,1646,1648.75,1646,1648,49509
20130901|2013-07-09 14:30,9,1647.75,1649,1645.25,1646.25,103139
20130901|2013-07-09 15:00,9,1646.25,1647,1645,1645.5,70660
20130901|2013-07-09 15:30,9,1645.75,1646,1645.25,1646,5869
20130901|2013-07-09 16:00,9,1646,1647,1645.75,1647,3862
20130901|2013-07-09 17:00,10,1647,1647.5,1646.75,1647.25,1887
20130901|2013-07-09 17:30,10,1647,1647.25,1646.5,1646.75,728
20130901|2013-07-09 18:00,10,1647,1647,1646.5,1647,382
20130901|2013-07-09 18:30,10,1646.75,1647.25,1646.25,1646.75,872
20130901|2013-07-09 19:00,10,1646.75,1647,1646,1646.25,1360
20130901|2013-07-09 19:30,10,1646,1647.25,1646,1646.25,1853
20130901|2013-07-09 20:00,10,1646.25,1647.25,1646,1647,1485
20130901|2013-07-09 20:30,10,1647,1648.25,1646.75,1647.5,2764
20130901|2013-07-09 21:00,10,1647.25,1647.25,1644,1644,8920
20130901|2013-07-09 21:30,10,1644.25,1644.75,1643.5,1644.5,3085
20130901|2013-07-09 22:00,10,1644.5,1644.75,1643.75,1644.5,1227
20130901|2013-07-09 22:30,10,1644.25,1644.5,1643.25,1644.25,2141
20130901|2013-07-09 23:00,10,1644.5,1644.75,1643.75,1644.5,711
20130901|2013-07-09 23:30,10,1644.5,1644.75,1643.25,1643.5,1134
20130901|2013-07-10 00:00,10,1643.75,1643.75,1642.25,1642.5,2957
20130901|2013-07-10 00:30,10,1642.75,1644.25,1642.5,1643.75,3635
20130901|2013-07-10 01:00,10,1643.75,1645,1643.25,1645,4472
20130901|2013-07-10 01:30,10,1644.75,1645,1644,1644.5,2184
20130901|2013-07-10 02:00,10,1644.75,1647.25,1644.25,1645.75,13883
20130901|2013-07-10 02:30,10,1645.75,1647,1644.25,1644.75,8539
20130901|2013-07-10 03:00,10,1644.75,1645.5,1642.25,1643,15966
20130901|2013-07-10 03:30,10,1643,1643,1641.25,1642.5,14719
20130901|2013-07-10 04:00,10,1642.25,1644.25,1642,1642.25,8784
20130901|2013-07-10 04:30,10,1642.25,1644,1642,1643.75,4920
20130901|2013-07-10 05:00,10,1643.5,1644.5,1643,1643.25,4741
20130901|2013-07-10 05:30,10,1643.25,1644.75,1642.25,1642.5,10161
20130901|2013-07-10 06:00,10,1642.5,1644,1642,1642.75,8214
20130901|2013-07-10 06:30,10,1643,1645.25,1642.25,1644.75,9560
20130901|2013-07-10 07:00,10,1644.75,1645.5,1643.5,1645.25,17916
20130901|2013-07-10 07:30,10,1645,1646.5,1645,1645.75,13481
20130901|2013-07-10 08:00,10,1645.5,1645.75,1643.5,1645.25,20133
20130901|2013-07-10 08:30,10,1645.25,1647.75,1645,1647.25,116864
20130901|2013-07-10 09:00,10,1647.25,1648.25,1644,1644.75,105820
20130901|2013-07-10 09:30,10,1644.75,1645.25,1643,1644.5,74481
20130901|2013-07-10 10:00,10,1644.25,1645,1642.25,1642.75,61691
20130901|2013-07-10 10:30,10,1642.5,1646,1642.5,1643.75,59721
20130901|2013-07-10 11:00,10,1643.5,1644.75,1642.75,1643.5,32049
20130901|2013-07-10 11:30,10,1643.25,1645.75,1643.25,1644.75,27496
20130901|2013-07-10 12:00,10,1645,1645,1643.75,1644.5,26829
20130901|2013-07-10 12:30,10,1644.25,1646.25,1644.25,1645,32621
20130901|2013-07-10 13:00,10,1644.5,1653,1643.75,1647.75,251851
20130901|2013-07-10 13:30,10,1647.5,1649.25,1641.5,1644.25,149145
20130901|2013-07-10 14:00,10,1644,1648,1642,1646.25,98283
20130901|2013-07-10 14:30,10,1646,1647.5,1644.25,1647,112527
20130901|2013-07-10 15:00,10,1646.75,1649.25,1646.25,1648.75,61925
20130901|2013-07-10 15:30,10,1649.5,1654.5,1648.25,1654,26843
20130901|2013-07-10 16:00,10,1653.75,1658.75,1653.5,1656,21042
20130901|2013-07-10 17:00,11,1658.25,1661.5,1657.5,1660.5,24715
20130901|2013-07-10 17:30,11,1660.75,1663.75,1660.5,1662.75,11027
20130901|2013-07-10 18:00,11,1662.75,1662.75,1660.5,1661.75,7945
20130901|2013-07-10 18:30,11,1661.75,1662.25,1661,1662,3755
20130901|2013-07-10 19:00,11,1661.75,1662.75,1660.5,1661.75,6504
20130901|2013-07-10 19:30,11,1661.75,1663.75,1661.25,1662.75,6634
20130901|2013-07-10 20:00,11,1663,1663.75,1662.25,1662.5,3450
20130901|2013-07-10 20:30,11,1662.5,1663.25,1661.75,1662,3414
20130901|2013-07-10 21:00,11,1662.25,1663.75,1662,1663.5,4769
20130901|2013-07-10 21:30,11,1663.25,1664,1663,1663.25,2401
20130901|2013-07-10 22:00,11,1663.25,1666.25,1663.25,1665.5,8959
20130901|2013-07-10 22:30,11,1665.75,1666.5,1664.5,1665,3514
20130901|2013-07-10 23:00,11,1665,1665.75,1664.5,1664.75,1882
20130901|2013-07-10 23:30,11,1664.5,1665.5,1664.25,1665.5,2544
20130901|2013-07-11 00:00,11,1665.25,1666.75,1665,1666.25,3497
20130901|2013-07-11 00:30,11,1666.5,1667.5,1666.25,1667.25,6758
20130901|2013-07-11 01:00,11,1667.25,1667.5,1664.5,1664.5,12521
20130901|2013-07-11 01:30,11,1664.5,1665.75,1664,1664.25,6970
20130901|2013-07-11 02:00,11,1664.25,1665.75,1663,1665,22493
20130901|2013-07-11 02:30,11,1665,1665.75,1663.75,1664.5,16389
20130901|2013-07-11 03:00,11,1664.5,1666.25,1663.5,1665.5,13297
20130901|2013-07-11 03:30,11,1665.75,1666.25,1664.5,1666,8135
20130901|2013-07-11 04:00,11,1666.25,1666.5,1663.25,1664,12501
20130901|2013-07-11 04:30,11,1664,1664.75,1663.5,1664.75,5752
20130901|2013-07-11 05:00,11,1664.5,1665.25,1663.25,1663.25,8453
20130901|2013-07-11 05:30,11,1663.25,1665.5,1662.75,1664.25,12982
20130901|2013-07-11 06:00,11,1664,1665.25,1663.75,1664.75,12064
20130901|2013-07-11 06:30,11,1665,1667.5,1665,1665.75,19528
20130901|2013-07-11 07:00,11,1665.75,1666.75,1664.75,1666.5,15558
20130901|2013-07-11 07:30,11,1666.25,1666.5,1663.25,1664,32356
20130901|2013-07-11 08:00,11,1664.25,1667,1664,1666.5,26386
20130901|2013-07-11 08:30,11,1666.75,1667,1662.25,1663.75,184048
20130901|2013-07-11 09:00,11,1663.75,1664.75,1662.25,1664,93379
20130901|2013-07-11 09:30,11,1663.75,1664.75,1660.75,1664,130571
20130901|2013-07-11 10:00,11,1664,1665.75,1663.75,1665.5,67769
20130901|2013-07-11 10:30,11,1665.75,1666,1664,1665.25,47976
20130901|2013-07-11 11:00,11,1665.25,1665.25,1663,1663.75,43765
20130901|2013-07-11 11:30,11,1663.75,1664.75,1663,1664.25,32055
20130901|2013-07-11 12:00,11,1664,1665,1663.75,1664.25,34893
20130901|2013-07-11 12:30,11,1664.25,1665,1663,1664.75,31699
20130901|2013-07-11 13:00,11,1664.75,1669,1664.25,1668,80936
20130901|2013-07-11 13:30,11,1667.75,1670.25,1667.25,1668.5,76100
20130901|2013-07-11 14:00,11,1668.25,1670.5,1667.75,1669.75,54636
20130901|2013-07-11 14:30,11,1670,1671.75,1667.75,1669.75,134399
20130901|2013-07-11 15:00,11,1669.75,1671.25,1669.5,1670,98785
20130901|2013-07-11 15:30,11,1670.25,1670.75,1669.75,1670,8276
20130901|2013-07-11 16:00,11,1670,1670,1669.25,1669.5,1864
20130901|2013-07-11 17:00,12,1669,1670.75,1669,1669.5,2566
20130901|2013-07-11 17:30,12,1669.5,1670.25,1668.75,1669,1643
20130901|2013-07-11 18:00,12,1669,1669.25,1668.25,1669,1255
20130901|2013-07-11 18:30,12,1669,1669,1667.5,1667.75,2048
20130901|2013-07-11 19:00,12,1667.75,1668,1666.25,1667,5242
20130901|2013-07-11 19:30,12,1666.75,1667.25,1666.75,1666.75,1905
20130901|2013-07-11 20:00,12,1666.75,1668.75,1666.5,1668.75,3043
20130901|2013-07-11 20:30,12,1668.5,1668.75,1668,1668.5,1520
20130901|2013-07-11 21:00,12,1668.5,1669,1667.75,1668.25,1050
20130901|2013-07-11 21:30,12,1668,1668.75,1667.75,1668.5,532
20130901|2013-07-11 22:00,12,1668.5,1668.75,1667.25,1667.5,1650
20130901|2013-07-11 22:30,12,1667.5,1668.25,1667,1667.75,971
20130901|2013-07-11 23:00,12,1667.75,1669,1666.75,1667.75,2342
20130901|2013-07-11 23:30,12,1668,1668.5,1667.75,1668.25,1289
20130901|2013-07-12 00:00,12,1668.25,1668.75,1668.25,1668.75,469
20130901|2013-07-12 00:30,12,1668.5,1669.25,1668.5,1668.75,1440
20130901|2013-07-12 01:00,12,1668.75,1669.25,1667.25,1668,4751
20130901|2013-07-12 01:30,12,1668,1668.5,1667.25,1667.75,3281
20130901|2013-07-12 02:00,12,1668,1669.5,1666.75,1669,13964
20130901|2013-07-12 02:30,12,1668.75,1668.75,1666.75,1667.5,9121
20130901|2013-07-12 03:00,12,1667.5,1669.5,1667.5,1669,8899
20130901|2013-07-12 03:30,12,1669,1669.25,1668,1668.75,5231
20130901|2013-07-12 04:00,12,1669,1669.25,1668,1668.5,5404
20130901|2013-07-12 04:30,12,1668.5,1670.75,1668,1670.25,8666
20130901|2013-07-12 05:00,12,1670.25,1671.75,1670.25,1671.75,8911
20130901|2013-07-12 05:30,12,1671.75,1672.25,1670.5,1672,10615
20130901|2013-07-12 06:00,12,1672,1672.75,1669.25,1671,16101
20130901|2013-07-12 06:30,12,1671,1672,1670.75,1671.75,10080
20130901|2013-07-12 07:00,12,1671.75,1671.75,1670,1670.75,11027
20130901|2013-07-12 07:30,12,1670.75,1670.75,1668.25,1669,25431
20130901|2013-07-12 08:00,12,1669,1670.25,1667,1669.5,30712
20130901|2013-07-12 08:30,12,1669.75,1671,1667.5,1669.5,153628
20130901|2013-07-12 09:00,12,1669.5,1671.25,1667.75,1670.25,82531
20130901|2013-07-12 09:30,12,1670.5,1672.75,1669.5,1670,80486
20130901|2013-07-12 10:00,12,1670,1670.75,1668.75,1669,57929
20130901|2013-07-12 10:30,12,1669,1669.75,1667.25,1667.5,58561
20130901|2013-07-12 11:00,12,1667.75,1668.25,1667,1667.75,36226
20130901|2013-07-12 11:30,12,1668,1669,1667,1668.75,39676
20130901|2013-07-12 12:00,12,1668.75,1669.75,1667,1669.25,60869
20130901|2013-07-12 12:30,12,1669.5,1670.5,1668.5,1669.5,28343
20130901|2013-07-12 13:00,12,1669.5,1670.25,1668,1669.25,32930
20130901|2013-07-12 13:30,12,1669.25,1670,1668,1670,27671
20130901|2013-07-12 14:00,12,1670,1670.25,1668.25,1670,27771
20130901|2013-07-12 14:30,12,1670.25,1674.25,1669.75,1672.5,144752
20130901|2013-07-12 15:00,12,1672.5,1672.75,1669.75,1670.5,100717
20130901|2013-07-12 15:30,12,1670.25,1671,1670,1670.5,5166
20130901|2013-07-12 16:00,12,1670.25,1671,1670,1670,2307
20130901|2013-07-14 17:00,15,1670,1672,1669.75,1671.25,3903
20130901|2013-07-14 17:30,15,1671.5,1671.5,1670.5,1671.25,985
20130901|2013-07-14 18:00,15,1671.25,1671.5,1671,1671,372
20130901|2013-07-14 18:30,15,1671,1672,1671,1672,1542
20130901|2013-07-14 19:00,15,1672,1672,1670.75,1671.75,1337
20130901|2013-07-14 19:30,15,1671.5,1672,1671.25,1671.75,887
20130901|2013-07-14 20:00,15,1671.5,1672.25,1671.25,1671.5,1331
20130901|2013-07-14 20:30,15,1671.75,1672.75,1671.75,1672.5,1430
20130901|2013-07-14 21:00,15,1672.5,1674.75,1671.75,1674.25,4814
20130901|2013-07-14 21:30,15,1674.5,1674.5,1673.5,1674,1367
20130901|2013-07-14 22:00,15,1674,1674.75,1673.5,1674.25,1218
20130901|2013-07-14 22:30,15,1674,1674.25,1674,1674,427
20130901|2013-07-14 23:00,15,1674,1674,1673.5,1673.75,535
20130901|2013-07-14 23:30,15,1673.75,1674.5,1673.75,1674.5,566
20130901|2013-07-15 00:00,15,1674.25,1674.75,1673.75,1674.25,1867
20130901|2013-07-15 00:30,15,1674.25,1674.25,1673.75,1674.25,603
20130901|2013-07-15 01:00,15,1674,1674.25,1673.25,1673.5,1675
20130901|2013-07-15 01:30,15,1673.5,1673.5,1672.5,1672.5,1500
20130901|2013-07-15 02:00,15,1672.5,1675,1672.25,1674,12683
20130901|2013-07-15 02:30,15,1674,1675.75,1673.75,1674.5,10327
20130901|2013-07-15 03:00,15,1674.5,1675.25,1673.75,1673.75,5406
20130901|2013-07-15 03:30,15,1673.75,1674.5,1673.5,1673.75,4654
20130901|2013-07-15 04:00,15,1673.5,1674.25,1673.5,1673.75,2675
20130901|2013-07-15 04:30,15,1673.75,1674,1671.75,1671.75,8560
20130901|2013-07-15 05:00,15,1671.75,1672.5,1671.75,1672.25,3253
20130901|2013-07-15 05:30,15,1672.25,1673.25,1671.75,1672.5,5454
20130901|2013-07-15 06:00,15,1672.5,1673.5,1672,1672.75,7193
20130901|2013-07-15 06:30,15,1672.75,1673.75,1672,1673,9485
20130901|2013-07-15 07:00,15,1673,1674.75,1672.75,1674,10038
20130901|2013-07-15 07:30,15,1674,1675,1672.75,1673.75,22297
20130901|2013-07-15 08:00,15,1673.75,1675.25,1673.25,1675,23192
20130901|2013-07-15 08:30,15,1675.25,1676.75,1672.25,1674.25,137921
20130901|2013-07-15 09:00,15,1674.25,1676,1673.25,1675,76999
20130901|2013-07-15 09:30,15,1674.75,1676,1673.75,1675.5,64941
20130901|2013-07-15 10:00,15,1675.75,1676.5,1674.75,1676.5,40606
20130901|2013-07-15 10:30,15,1676.25,1677.75,1676,1677.25,60328
20130901|2013-07-15 11:00,15,1677.25,1678,1676.5,1677.75,33326
20130901|2013-07-15 11:30,15,1677.5,1678,1676.25,1676.5,26521
20130901|2013-07-15 12:00,15,1676.5,1677.25,1675.75,1676.75,25761
20130901|2013-07-15 12:30,15,1676.75,1677.75,1676,1677.5,27252
20130901|2013-07-15 13:00,15,1677.25,1679,1677.25,1678.75,46755
20130901|2013-07-15 13:30,15,1678.75,1679.5,1677.75,1678.5,43294
20130901|2013-07-15 14:00,15,1678.5,1679.25,1677.5,1678,39208
20130901|2013-07-15 14:30,15,1677.75,1678.5,1677,1677.25,75815
20130901|2013-07-15 15:00,15,1677.5,1678.25,1677,1677.5,52789
20130901|2013-07-15 15:30,15,1677.75,1678.25,1677.5,1677.75,5331
20130901|2013-07-15 16:00,15,1677.5,1678,1677.5,1677.5,1596
20130901|2013-07-15 17:00,16,1677.75,1678.5,1677.25,1677.5,2370
20130901|2013-07-15 17:30,16,1677.5,1677.75,1677,1677.25,622
20130901|2013-07-15 18:00,16,1677.25,1677.75,1677.25,1677.5,300
20130901|2013-07-15 18:30,16,1677.5,1677.75,1676.75,1677,1004
20130901|2013-07-15 19:00,16,1677,1677.5,1676.25,1676.25,2542
20130901|2013-07-15 19:30,16,1676.25,1677.5,1676.25,1677.5,1189
20130901|2013-07-15 20:00,16,1677.25,1677.75,1677,1677,1347
20130901|2013-07-15 20:30,16,1677,1677.5,1676.5,1677.25,1664
20130901|2013-07-15 21:00,16,1677.25,1677.5,1676.25,1676.5,1116
20130901|2013-07-15 21:30,16,1676.25,1677,1676.25,1676.5,1291
20130901|2013-07-15 22:00,16,1676.75,1676.75,1676.25,1676.75,696
20130901|2013-07-15 22:30,16,1677,1677.25,1676.5,1676.75,672
20130901|2013-07-15 23:00,16,1677,1677.5,1676.75,1677,434
20130901|2013-07-15 23:30,16,1677.25,1677.5,1676.5,1677.25,721
20130901|2013-07-16 00:00,16,1677.25,1677.5,1676.75,1677,794
20130901|2013-07-16 00:30,16,1677.25,1677.75,1677,1677.25,1480
20130901|2013-07-16 01:00,16,1677.5,1678,1677.25,1677.75,1483
20130901|2013-07-16 01:30,16,1678,1678.5,1677.5,1678.5,2402
20130901|2013-07-16 02:00,16,1678.5,1678.75,1676.75,1677.25,9542
20130901|2013-07-16 02:30,16,1677,1678.75,1675.5,1676,13689
20130901|2013-07-16 03:00,16,1676.25,1676.25,1674.25,1676,9776
20130901|2013-07-16 03:30,16,1676,1677,1675.75,1676.75,4072
20130901|2013-07-16 04:00,16,1676.75,1678.25,1676,1677.5,7341
20130901|2013-07-16 04:30,16,1677.75,1678,1677.25,1677.75,3201
20130901|2013-07-16 05:00,16,1677.75,1678.25,1677.5,1678,2737
20130901|2013-07-16 05:30,16,1677.75,1678.75,1677.5,1677.75,8824
20130901|2013-07-16 06:00,16,1677.75,1678.75,1677.25,1677.5,6928
20130901|2013-07-16 06:30,16,1677.25,1678.75,1676.25,1676.5,13687
20130901|2013-07-16 07:00,16,1676.75,1678,1676,1677.25,12093
20130901|2013-07-16 07:30,16,1677.25,1678,1675.25,1677.5,21458
20130901|2013-07-16 08:00,16,1677.5,1679.25,1677.25,1678.25,17690
20130901|2013-07-16 08:30,16,1678.5,1679.5,1674.5,1674.75,126945
20130901|2013-07-16 09:00,16,1675,1677.5,1674.75,1675.75,88879
20130901|2013-07-16 09:30,16,1675.5,1676.5,1673,1673,69574
20130901|2013-07-16 10:00,16,1673,1673.5,1670.75,1671,108823
20130901|2013-07-16 10:30,16,1671,1671.5,1668,1669.5,113974
20130901|2013-07-16 11:00,16,1669.5,1671.25,1668.75,1671,50868
20130901|2013-07-16 11:30,16,1671,1671,1669.25,1669.5,28384
20130901|2013-07-16 12:00,16,1669.25,1669.5,1666.5,1667,58171
20130901|2013-07-16 12:30,16,1667,1670,1666.5,1670,48830
20130901|2013-07-16 13:00,16,1670,1672.5,1669.75,1670.75,51485
20130901|2013-07-16 13:30,16,1670.75,1671.75,1670,1670.25,38592
20130901|2013-07-16 14:00,16,1670,1670.25,1667.75,1670,62031
20130901|2013-07-16 14:30,16,1670.25,1671.5,1669.75,1671,97920
20130901|2013-07-16 15:00,16,1671.25,1672.5,1670.5,1671.5,66638
20130901|2013-07-16 15:30,16,1671.5,1672.5,1671.5,1672,4398
20130901|2013-07-16 16:00,16,1671.75,1672,1671.5,1671.5,1088
20130901|2013-07-16 17:00,17,1671.75,1672.75,1671.25,1672,2792
20130901|2013-07-16 17:30,17,1672,1672.25,1671.75,1671.75,624
20130901|2013-07-16 18:00,17,1671.75,1672,1671.25,1671.25,199
20130901|2013-07-16 18:30,17,1671.25,1672,1671.25,1672,497
20130901|2013-07-16 19:00,17,1672,1672,1671.5,1671.5,1049
20130901|2013-07-16 19:30,17,1671.5,1672,1671.25,1671.25,816
20130901|2013-07-16 20:00,17,1671.25,1671.75,1671,1671.5,1330
20130901|2013-07-16 20:30,17,1671.5,1671.5,1670,1670.25,2283
20130901|2013-07-16 21:00,17,1670.25,1671.75,1670,1671.5,2076
20130901|2013-07-16 21:30,17,1671.75,1671.75,1671.25,1671.25,774
20130901|2013-07-16 22:00,17,1671.5,1672.25,1671.25,1671.75,1150
20130901|2013-07-16 22:30,17,1672,1672,1671.25,1672,452
20130901|2013-07-16 23:00,17,1672,1672.5,1671.75,1672,1029
20130901|2013-07-16 23:30,17,1672,1672.5,1672,1672,736
20130901|2013-07-17 00:00,17,1672,1672.25,1671.75,1672.25,801
20130901|2013-07-17 00:30,17,1672.25,1672.25,1671,1671.75,2504
20130901|2013-07-17 01:00,17,1671.5,1672.5,1671,1671.25,3771
20130901|2013-07-17 01:30,17,1671,1671,1670.25,1671,2706
20130901|2013-07-17 02:00,17,1670.75,1672,1670,1671.25,9865
20130901|2013-07-17 02:30,17,1671,1672.25,1670.75,1672,6711
20130901|2013-07-17 03:00,17,1672.25,1672.5,1670.25,1671.75,8596
20130901|2013-07-17 03:30,17,1671.75,1672,1667.25,1669.25,18939
20130901|2013-07-17 04:00,17,1669.25,1669.25,1665.75,1667,12305
20130901|2013-07-17 04:30,17,1666.75,1667.5,1666.5,1666.5,5119
20130901|2013-07-17 05:00,17,1666.5,1668.25,1666.5,1667.75,4835
20130901|2013-07-17 05:30,17,1667.75,1670,1667.5,1670,6846
20130901|2013-07-17 06:00,17,1670,1673,1669.75,1672.5,19995
20130901|2013-07-17 06:30,17,1672.5,1672.5,1670,1670.25,13946
20130901|2013-07-17 07:00,17,1670.25,1671.75,1670.25,1671.25,13437
20130901|2013-07-17 07:30,17,1670.75,1677.5,1670.5,1675.5,88108
20130901|2013-07-17 08:00,17,1675.5,1678.75,1675.5,1677.5,43890
20130901|2013-07-17 08:30,17,1677.5,1678.5,1673.5,1675.75,177054
20130901|2013-07-17 09:00,17,1675.75,1678.5,1675.25,1678.25,108452
20130901|2013-07-17 09:30,17,1678.25,1680.5,1674.25,1676.75,159972
20130901|2013-07-17 10:00,17,1677,1678.5,1675,1675.5,81774
20130901|2013-07-17 10:30,17,1675.5,1676.5,1673.25,1674.5,65415
20130901|2013-07-17 11:00,17,1674.5,1678.25,1674.5,1676.5,57829
20130901|2013-07-17 11:30,17,1676.75,1678,1676.5,1677.25,30138
20130901|2013-07-17 12:00,17,1677.25,1678.75,1676.25,1676.75,46416
20130901|2013-07-17 12:30,17,1676.5,1677.5,1675.75,1677.5,49287
20130901|2013-07-17 13:00,17,1677.5,1678,1676.75,1676.75,34811
20130901|2013-07-17 13:30,17,1676.75,1677,1673.5,1674.5,64180
20130901|2013-07-17 14:00,17,1674.5,1675.75,1673.5,1675,55324
20130901|2013-07-17 14:30,17,1675.25,1676.5,1672.75,1675.25,110844
20130901|2013-07-17 15:00,17,1675,1677,1674.25,1675,75581
20130901|2013-07-17 15:30,17,1675,1676.25,1674.75,1675.5,7606
20130901|2013-07-17 16:00,17,1675.5,1677,1675.25,1676.5,2106
20130901|2013-07-17 17:00,18,1676.75,1677,1676,1676.25,2074
20130901|2013-07-17 17:30,18,1676.5,1676.5,1676,1676.25,455
20130901|2013-07-17 18:00,18,1676.25,1676.25,1673.5,1673.75,3150
20130901|2013-07-17 18:30,18,1673.75,1674.25,1673.5,1674,1702
20130901|2013-07-17 19:00,18,1674,1674.25,1673,1674.25,3410
20130901|2013-07-17 19:30,18,1674,1674.25,1672.5,1672.5,2534
20130901|2013-07-17 20:00,18,1672.75,1673.5,1671.75,1672.5,3696
20130901|2013-07-17 20:30,18,1672.75,1673.25,1671.75,1673,2748
20130901|2013-07-17 21:00,18,1673,1673.5,1672.5,1673.5,1103
20130901|2013-07-17 21:30,18,1673.25,1673.5,1672.75,1672.75,846
20130901|2013-07-17 22:00,18,1673,1673.5,1672.75,1673,734
20130901|2013-07-17 22:30,18,1673.25,1673.5,1673,1673.25,1178
20130901|2013-07-17 23:00,18,1673.25,1673.5,1672.75,1673.25,617
20130901|2013-07-17 23:30,18,1673.5,1673.75,1672.75,1673.5,679
20130901|2013-07-18 00:00,18,1673.75,1673.75,1672.75,1673.75,582
20130901|2013-07-18 00:30,18,1673.75,1674,1673.25,1673.25,2132
20130901|2013-07-18 01:00,18,1673.5,1673.5,1672.25,1673.5,2502
20130901|2013-07-18 01:30,18,1673.5,1674,1672.75,1673,1793
20130901|2013-07-18 02:00,18,1673,1675.25,1672.25,1674.5,11443
20130901|2013-07-18 02:30,18,1674.5,1675.25,1672.75,1675,6653
20130901|2013-07-18 03:00,18,1675,1676.75,1674.75,1676,10967
20130901|2013-07-18 03:30,18,1676.25,1676.75,1675.5,1676.5,4327
20130901|2013-07-18 04:00,18,1676.5,1677,1675.75,1676,3661
20130901|2013-07-18 04:30,18,1676.25,1677.75,1676,1677.25,4557
20130901|2013-07-18 05:00,18,1677,1677.75,1676.25,1677,4763
20130901|2013-07-18 05:30,18,1677,1677.25,1676.25,1677,4169
20130901|2013-07-18 06:00,18,1676.75,1677.75,1676.5,1677.25,5088
20130901|2013-07-18 06:30,18,1677,1678,1676.75,1677,8101
20130901|2013-07-18 07:00,18,1677,1677.75,1676.25,1677.25,8133
20130901|2013-07-18 07:30,18,1677.5,1679.75,1677,1679.25,26421
20130901|2013-07-18 08:00,18,1679.25,1680,1678,1678.75,22682
20130901|2013-07-18 08:30,18,1678.75,1682.25,1677.5,1681.25,127804
20130901|2013-07-18 09:00,18,1681,1687,1680.75,1686.75,156812
20130901|2013-07-18 09:30,18,1686.75,1688.5,1685.5,1687.5,114860
20130901|2013-07-18 10:00,18,1687.5,1688.25,1686.25,1686.75,88365
20130901|2013-07-18 10:30,18,1686.75,1688,1685.25,1686,75928
20130901|2013-07-18 11:00,18,1685.75,1688,1685,1685.75,78594
20130901|2013-07-18 11:30,18,1685.5,1686,1683.25,1684.25,54694
20130901|2013-07-18 12:00,18,1684.25,1685,1682,1682.75,52567
20130901|2013-07-18 12:30,18,1682.75,1685,1682.25,1684.5,59243
20130901|2013-07-18 13:00,18,1684.5,1685.75,1684,1685.25,40432
20130901|2013-07-18 13:30,18,1685.5,1687,1685.25,1686,41655
20130901|2013-07-18 14:00,18,1686,1686,1683,1684.5,53864
20130901|2013-07-18 14:30,18,1684.75,1685,1682.5,1684.75,108039
20130901|2013-07-18 15:00,18,1684.75,1685,1678.5,1680.75,119778
20130901|2013-07-18 15:30,18,1680.25,1680.5,1679.5,1680,8370
20130901|2013-07-18 16:00,18,1680.25,1681,1680,1680,4139
20130901|2013-07-18 17:00,19,1680,1680.5,1679.5,1680.25,4474
20130901|2013-07-18 17:30,19,1680,1680.25,1679.25,1679.5,1424
20130901|2013-07-18 18:00,19,1679.5,1680,1679.5,1680,531
20130901|2013-07-18 18:30,19,1679.75,1680.5,1679.5,1680,1321
20130901|2013-07-18 19:00,19,1680,1680.5,1679.25,1679.25,1480
20130901|2013-07-18 19:30,19,1679.25,1680,1679,1679,2115
20130901|2013-07-18 20:00,19,1679.25,1679.5,1676.25,1676.75,9321
20130901|2013-07-18 20:30,19,1677,1677.5,1675.25,1676.75,11631
20130901|2013-07-18 21:00,19,1676.75,1678,1676.5,1677,3848
20130901|2013-07-18 21:30,19,1677,1677.75,1676.5,1676.75,1504
20130901|2013-07-18 22:00,19,1677,1677.25,1676.5,1677,1226
20130901|2013-07-18 22:30,19,1677,1677.25,1676.25,1676.75,1675
20130901|2013-07-18 23:00,19,1676.75,1677,1676.25,1676.5,845
20130901|2013-07-18 23:30,19,1676.5,1676.75,1676.25,1676.75,723
20130901|2013-07-19 00:00,19,1676.75,1677.25,1676,1676.25,1299
20130901|2013-07-19 00:30,19,1676.25,1677.25,1675.5,1677,2125
20130901|2013-07-19 01:00,19,1677,1678,1676.75,1677.25,4012
20130901|2013-07-19 01:30,19,1677,1678.25,1677,1678.25,1815
20130901|2013-07-19 02:00,19,1678,1679.5,1677.25,1678.5,13376
20130901|2013-07-19 02:30,19,1678.75,1679,1677.5,1678.25,6489
20130901|2013-07-19 03:00,19,1678,1679,1677.75,1677.75,4682
20130901|2013-07-19 03:30,19,1677.75,1678.25,1677.25,1677.75,4082
20130901|2013-07-19 04:00,19,1677.75,1678.25,1677,1678.25,5762
20130901|2013-07-19 04:30,19,1678,1679.5,1677.5,1679.25,7331
20130901|2013-07-19 05:00,19,1679,1679.5,1678.75,1679.25,3453
20130901|2013-07-19 05:30,19,1679,1679.75,1678.5,1679,7183
20130901|2013-07-19 06:00,19,1679,1682.25,1678.75,1681,22444
20130901|2013-07-19 06:30,19,1681,1682,1680.5,1680.75,9149
20130901|2013-07-19 07:00,19,1681,1681.25,1679.5,1680,16154
20130901|2013-07-19 07:30,19,1680,1680.5,1678.5,1679,21938
20130901|2013-07-19 08:00,19,1679.25,1680.75,1677,1680.75,48948
20130901|2013-07-19 08:30,19,1680.75,1682.25,1678.5,1680.25,188182
20130901|2013-07-19 09:00,19,1680.25,1682.5,1679.25,1680.75,84490
20130901|2013-07-19 09:30,19,1681,1683.75,1680.5,1683,78570
20130901|2013-07-19 10:00,19,1682.75,1684.75,1681.75,1684.5,77929
20130901|2013-07-19 10:30,19,1684.25,1684.5,1681.5,1682.5,61055
20130901|2013-07-19 11:00,19,1682.75,1683.75,1682,1682.75,39152
20130901|2013-07-19 11:30,19,1682.5,1683,1681.75,1683,21287
20130901|2013-07-19 12:00,19,1683,1684,1682.25,1682.5,31293
20130901|2013-07-19 12:30,19,1682.5,1684.25,1682,1684,25447
20130901|2013-07-19 13:00,19,1683.75,1686.25,1683.5,1685.75,51796
20130901|2013-07-19 13:30,19,1685.75,1685.75,1684.25,1684.75,31400
20130901|2013-07-19 14:00,19,1685,1685.75,1684.5,1685,41562
20130901|2013-07-19 14:30,19,1685,1687.5,1685,1687.5,103019
20130901|2013-07-19 15:00,19,1687.5,1690.5,1687.25,1690,76964
20130901|2013-07-19 15:30,19,1689.75,1690.25,1689.5,1689.75,6732
20130901|2013-07-19 16:00,19,1689.75,1690.25,1689.75,1689.75,2740
20130901|2013-07-21 17:00,22,1690,1692.5,1690,1692,7835
20130901|2013-07-21 17:30,22,1692,1692,1691,1691.25,1268
20130901|2013-07-21 18:00,22,1691.25,1691.5,1690.75,1691.5,1348
20130901|2013-07-21 18:30,22,1691.5,1692.25,1691,1691.5,2345
20130901|2013-07-21 19:00,22,1691.25,1692,1690.5,1691.75,5005
20130901|2013-07-21 19:30,22,1691.75,1692.25,1691.25,1692,1921
20130901|2013-07-21 20:00,22,1692,1694.25,1691.75,1693,5889
20130901|2013-07-21 20:30,22,1693,1693.5,1691.25,1691.5,5826
20130901|2013-07-21 21:00,22,1691.75,1692.25,1691,1691.5,2759
20130901|2013-07-21 21:30,22,1691.5,1691.75,1691,1691.5,1350
20130901|2013-07-21 22:00,22,1691.25,1692,1690.75,1690.75,1480
20130901|2013-07-21 22:30,22,1691,1691.5,1690.5,1691.5,1433
20130901|2013-07-21 23:00,22,1691.5,1691.5,1691,1691,596
20130901|2013-07-21 23:30,22,1691.25,1691.75,1691,1691,745
20130901|2013-07-22 00:00,22,1691,1691.25,1690.5,1690.75,964
20130901|2013-07-22 00:30,22,1690.75,1691.75,1690.5,1691.25,1667
20130901|2013-07-22 01:00,22,1691.5,1691.75,1690.75,1691.25,3017
20130901|2013-07-22 01:30,22,1691,1691.25,1690.5,1690.5,1793
20130901|2013-07-22 02:00,22,1690.5,1691.25,1688.5,1689.5,14510
20130901|2013-07-22 02:30,22,1689.5,1689.75,1688.25,1688.75,7438
20130901|2013-07-22 03:00,22,1688.75,1690.75,1688.75,1690.25,7360
20130901|2013-07-22 03:30,22,1690.25,1693,1690.25,1691.75,10181
20130901|2013-07-22 04:00,22,1692,1692,1691,1691.75,4180
20130901|2013-07-22 04:30,22,1691.75,1692,1691.5,1691.75,2478
20130901|2013-07-22 05:00,22,1691.75,1692,1690.25,1691,5657
20130901|2013-07-22 05:30,22,1691,1691.5,1689.5,1690.25,5406
20130901|2013-07-22 06:00,22,1690.5,1691,1689.75,1691,4402
20130901|2013-07-22 06:30,22,1691,1692,1690.25,1690.75,11029
20130901|2013-07-22 07:00,22,1690.75,1690.75,1688.75,1690,13208
20130901|2013-07-22 07:30,22,1689.75,1690.5,1688.75,1689.5,15803
20130901|2013-07-22 08:00,22,1689.25,1689.75,1687.5,1689.75,23874
20130901|2013-07-22 08:30,22,1689.5,1690.5,1686,1686.5,124385
20130901|2013-07-22 09:00,22,1686.5,1689.25,1685.5,1688,94888
20130901|2013-07-22 09:30,22,1688.25,1690,1687,1689.25,68483
20130901|2013-07-22 10:00,22,1689,1692.25,1689,1691.75,61791
20130901|2013-07-22 10:30,22,1692,1693,1690.25,1690.5,59257
20130901|2013-07-22 11:00,22,1690.25,1691.25,1690,1691,24891
20130901|2013-07-22 11:30,22,1691,1692,1690,1690.75,21192
20130901|2013-07-22 12:00,22,1690.75,1691.5,1689.25,1689.5,27917
20130901|2013-07-22 12:30,22,1689.75,1689.75,1688,1689,30743
20130901|2013-07-22 13:00,22,1689.25,1690.5,1688.5,1689.75,28205
20130901|2013-07-22 13:30,22,1689.75,1691.75,1689.5,1691.5,32430
20130901|2013-07-22 14:00,22,1691.5,1691.75,1690.25,1690.75,23315
20130901|2013-07-22 14:30,22,1690.75,1691,1688.25,1690.5,76525
20130901|2013-07-22 15:00,22,1690.75,1691.25,1690.25,1690.5,45324
20130901|2013-07-22 15:30,22,1690.25,1690.75,1690.25,1690.75,2607
20130901|2013-07-22 16:00,22,1690.5,1691,1690.25,1690.5,1333
20130901|2013-07-22 17:00,23,1690.5,1691.75,1690.25,1691.5,2616
20130901|2013-07-22 17:30,23,1691.5,1692.5,1691.5,1691.75,1783
20130901|2013-07-22 18:00,23,1691.75,1692.25,1691.5,1691.75,552
20130901|2013-07-22 18:30,23,1691.75,1691.75,1691.25,1691.75,936
20130901|2013-07-22 19:00,23,1691.75,1692,1691,1691.25,1806
20130901|2013-07-22 19:30,23,1691.5,1692.5,1691.5,1692,2212
20130901|2013-07-22 20:00,23,1691.75,1692,1691.5,1691.75,1300
20130901|2013-07-22 20:30,23,1692,1693.75,1692,1693.5,2863
20130901|2013-07-22 21:00,23,1693.25,1693.75,1692.75,1693.5,1899
20130901|2013-07-22 21:30,23,1693.75,1694.25,1693.5,1694,3399
20130901|2013-07-22 22:00,23,1694,1694.75,1693.75,1694.25,3010
20130901|2013-07-22 22:30,23,1694.5,1695,1694,1694.75,3195
20130901|2013-07-22 23:00,23,1694.75,1695.5,1694.25,1694.25,4137
20130901|2013-07-22 23:30,23,1694.25,1695,1694.25,1694.75,1079
20130901|2013-07-23 00:00,23,1694.75,1695.25,1694.5,1695,1289
20130901|2013-07-23 00:30,23,1695.25,1695.25,1694,1694.5,2636
20130901|2013-07-23 01:00,23,1694.5,1695,1694,1695,2532
20130901|2013-07-23 01:30,23,1694.75,1695.25,1694.5,1694.5,2349
20130901|2013-07-23 02:00,23,1694.75,1695.25,1693.75,1694.5,8641
20130901|2013-07-23 02:30,23,1694.5,1695,1691.75,1692.25,9687
20130901|2013-07-23 03:00,23,1692.5,1693,1692.25,1692.5,5346
20130901|2013-07-23 03:30,23,1692.5,1693.75,1692,1693.5,6776
20130901|2013-07-23 04:00,23,1693.25,1693.75,1692.25,1693.75,6837
20130901|2013-07-23 04:30,23,1693.75,1694,1693,1693.75,4685
20130901|2013-07-23 05:00,23,1693.5,1694,1692.75,1693,4269
20130901|2013-07-23 05:30,23,1693,1694.5,1692.75,1694,6797
20130901|2013-07-23 06:00,23,1694,1694.25,1692,1692.25,7032
20130901|2013-07-23 06:30,23,1692,1693.75,1691.75,1693.5,9191
20130901|2013-07-23 07:00,23,1693.5,1693.75,1692.25,1692.5,5334
20130901|2013-07-23 07:30,23,1692.5,1693.5,1692.25,1692.75,9982
20130901|2013-07-23 08:00,23,1692.75,1694.5,1691.75,1693.5,19808
20130901|2013-07-23 08:30,23,1693.5,1694,1691,1692,114678
20130901|2013-07-23 09:00,23,1692,1692.25,1688.5,1689,108066
20130901|2013-07-23 09:30,23,1689,1689.25,1686.75,1687.25,81241
20130901|2013-07-23 10:00,23,1687,1689,1686,1688.5,78210
20130901|2013-07-23 10:30,23,1688.5,1689.75,1687.5,1688.5,50791
20130901|2013-07-23 11:00,23,1688.75,1689.5,1687.25,1689,30273
20130901|2013-07-23 11:30,23,1688.75,1689,1687.5,1688.25,23857
20130901|2013-07-23 12:00,23,1688.25,1690.75,1688,1690.25,34917
20130901|2013-07-23 12:30,23,1690.25,1691,1689,1689.5,29530
20130901|2013-07-23 13:00,23,1689.25,1690.25,1689,1689.75,24127
20130901|2013-07-23 13:30,23,1689.75,1691.75,1689.25,1691.25,37741
20130901|2013-07-23 14:00,23,1691.25,1691.25,1689.5,1690,26478
20130901|2013-07-23 14:30,23,1690.25,1690.5,1686.5,1688,118391
20130901|2013-07-23 15:00,23,1688.25,1689.25,1687,1688,54213
20130901|2013-07-23 15:30,23,1688.25,1691.25,1687.75,1690.25,17418
20130901|2013-07-23 16:00,23,1690.25,1690.5,1689,1689.75,2597
20130901|2013-07-23 17:00,24,1689.5,1689.75,1687.5,1688.25,3569
20130901|2013-07-23 17:30,24,1688.5,1689.25,1688.25,1689,687
20130901|2013-07-23 18:00,24,1689,1689.5,1688.75,1689.5,424
20130901|2013-07-23 18:30,24,1689.5,1689.75,1689.25,1689.25,578
20130901|2013-07-23 19:00,24,1689.25,1689.5,1688.75,1689,1199
20130901|2013-07-23 19:30,24,1689,1689.5,1687.25,1687.5,3474
20130901|2013-07-23 20:00,24,1687.25,1688.5,1687.25,1688.5,1541
20130901|2013-07-23 20:30,24,1688.25,1688.75,1687,1687.75,4772
20130901|2013-07-23 21:00,24,1687.5,1688,1687,1687.25,1963
20130901|2013-07-23 21:30,24,1687.5,1688,1687.25,1687.5,469
20130901|2013-07-23 22:00,24,1687.5,1688.25,1687,1688,983
20130901|2013-07-23 22:30,24,1688.25,1688.75,1688,1688.75,1100
20130901|2013-07-23 23:00,24,1688.75,1689,1688.25,1688.75,940
20130901|2013-07-23 23:30,24,1688.75,1688.75,1688,1688,886
20130901|2013-07-24 00:00,24,1688,1689,1688,1688.5,850
20130901|2013-07-24 00:30,24,1688.5,1689,1688,1688.5,1418
20130901|2013-07-24 01:00,24,1688.5,1689.25,1688.25,1689,2517
20130901|2013-07-24 01:30,24,1688.75,1689.25,1688.5,1689.25,1023
20130901|2013-07-24 02:00,24,1689,1692.25,1688.75,1691.75,10459
20130901|2013-07-24 02:30,24,1691.75,1693,1691.5,1691.5,12715
20130901|2013-07-24 03:00,24,1691.5,1692,1690.75,1691.75,5379
20130901|2013-07-24 03:30,24,1691.75,1692.75,1691.5,1692.5,4434
20130901|2013-07-24 04:00,24,1692.5,1693.5,1691.75,1692.25,10737
20130901|2013-07-24 04:30,24,1692,1692.25,1690.5,1690.75,9783
20130901|2013-07-24 05:00,24,1690.5,1691.75,1690.25,1691.75,5854
20130901|2013-07-24 05:30,24,1691.75,1693.5,1691.5,1693,8182
20130901|2013-07-24 06:00,24,1693,1694.75,1692.75,1694.5,12107
20130901|2013-07-24 06:30,24,1694.5,1695.25,1694,1694,14412
20130901|2013-07-24 07:00,24,1694.25,1694.75,1693.25,1693.25,12019
20130901|2013-07-24 07:30,24,1693.5,1694,1691.75,1692.75,21082
20130901|2013-07-24 08:00,24,1692.5,1693.75,1691.25,1693.5,29828
20130901|2013-07-24 08:30,24,1693.75,1694.5,1686.75,1686.75,173646
20130901|2013-07-24 09:00,24,1687,1688.5,1682.25,1683.5,204069
20130901|2013-07-24 09:30,24,1683.5,1686,1682.75,1684.25,87093
20130901|2013-07-24 10:00,24,1684.5,1686,1683,1685.75,80472
20130901|2013-07-24 10:30,24,1686,1687,1684.25,1684.5,72876
20130901|2013-07-24 11:00,24,1684.25,1685,1680.75,1681.25,70685
20130901|2013-07-24 11:30,24,1681.25,1682.5,1680,1681,62351
20130901|2013-07-24 12:00,24,1681,1682.25,1678.25,1679.5,84644
20130901|2013-07-24 12:30,24,1679.25,1679.5,1677.25,1679.25,73372
20130901|2013-07-24 13:00,24,1679.25,1681.75,1679.25,1681,56375
20130901|2013-07-24 13:30,24,1681,1681.5,1679,1680.75,51172
20130901|2013-07-24 14:00,24,1680.75,1681,1677.75,1680.25,78413
20130901|2013-07-24 14:30,24,1680.5,1681.5,1678.5,1681,134164
20130901|2013-07-24 15:00,24,1681,1684,1680.75,1683.75,78625
20130901|2013-07-24 15:30,24,1683.75,1684.5,1683.5,1684,7624
20130901|2013-07-24 16:00,24,1684,1684.25,1683.75,1684,1856
20130901|2013-07-24 17:00,25,1684,1684.25,1683,1683.75,3320
20130901|2013-07-24 17:30,25,1683.75,1684,1683,1683.25,1170
20130901|2013-07-24 18:00,25,1683,1683.5,1683,1683.25,574
20130901|2013-07-24 18:30,25,1683.25,1683.5,1682.5,1682.75,1490
20130901|2013-07-24 19:00,25,1682.75,1682.75,1681.25,1681.25,2942
20130901|2013-07-24 19:30,25,1681.5,1682,1681.25,1681.5,2010
20130901|2013-07-24 20:00,25,1681.5,1682.5,1680.75,1682.5,3352
20130901|2013-07-24 20:30,25,1682.5,1683,1682,1682.25,1546
20130901|2013-07-24 21:00,25,1682.25,1682.75,1682,1682.25,1716
20130901|2013-07-24 21:30,25,1682.25,1682.5,1681.5,1681.75,934
20130901|2013-07-24 22:00,25,1681.75,1682.75,1681.5,1682.75,758
20130901|2013-07-24 22:30,25,1682.75,1683,1682.25,1683,789
20130901|2013-07-24 23:00,25,1683,1683,1682.25,1682.5,878
20130901|2013-07-24 23:30,25,1682.5,1682.75,1682,1682.75,1125
20130901|2013-07-25 00:00,25,1682.75,1683,1682.25,1682.5,1315
20130901|2013-07-25 00:30,25,1682.5,1682.75,1682,1682.5,1367
20130901|2013-07-25 01:00,25,1682.5,1682.75,1681.25,1681.75,2724
20130901|2013-07-25 01:30,25,1681.75,1682,1681.5,1682,1254
20130901|2013-07-25 02:00,25,1682,1682.75,1679,1679.75,12977
20130901|2013-07-25 02:30,25,1680,1680.25,1678.5,1679.75,8645
20130901|2013-07-25 03:00,25,1679.75,1680.5,1678.5,1679.25,12837
20130901|2013-07-25 03:30,25,1679,1679.5,1675.75,1675.75,21232
20130901|2013-07-25 04:00,25,1676,1676.75,1671.75,1672.5,25600
20130901|2013-07-25 04:30,25,1672.5,1674.75,1672,1672.75,16954
20130901|2013-07-25 05:00,25,1672.75,1674,1671.75,1672.75,11898
20130901|2013-07-25 05:30,25,1672.75,1674.5,1672.25,1674.25,14372
20130901|2013-07-25 06:00,25,1674.25,1676.75,1674,1676,16656
20130901|2013-07-25 06:30,25,1675.75,1677.75,1675.25,1676.75,12166
20130901|2013-07-25 07:00,25,1676.75,1678,1675.25,1676.25,24556
20130901|2013-07-25 07:30,25,1676.25,1679,1675.5,1676.5,37976
20130901|2013-07-25 08:00,25,1676.75,1677.75,1676,1677.75,20620
20130901|2013-07-25 08:30,25,1677.75,1681,1675.25,1679.75,159399
20130901|2013-07-25 09:00,25,1679.75,1682.25,1679.75,1680.25,114974
20130901|2013-07-25 09:30,25,1680.5,1681.25,1678.5,1680.25,82702
20130901|2013-07-25 10:00,25,1680.25,1680.25,1675.25,1675.75,89917
20130901|2013-07-25 10:30,25,1675.75,1677.5,1674.75,1677,72332
20130901|2013-07-25 11:00,25,1677,1680.75,1676.25,1680,59028
20130901|2013-07-25 11:30,25,1680.25,1684,1680,1683.5,83408
20130901|2013-07-25 12:00,25,1683.75,1684.25,1682.25,1683.25,38884
20130901|2013-07-25 12:30,25,1683.5,1684.25,1682.25,1682.75,31786
20130901|2013-07-25 13:00,25,1682.75,1685,1680.75,1681.25,65264
20130901|2013-07-25 13:30,25,1681.25,1683,1680,1680.25,40520
20130901|2013-07-25 14:00,25,1680.25,1686,1680,1684.25,108516
20130901|2013-07-25 14:30,25,1684,1686.5,1683.75,1685.25,135253
20130901|2013-07-25 15:00,25,1685,1685.5,1683.25,1684,61587
20130901|2013-07-25 15:30,25,1684.25,1685.75,1684,1685.75,6583
20130901|2013-07-25 16:00,25,1685.75,1686.5,1685,1686.25,2748
20130901|2013-07-25 17:00,26,1685.75,1686.75,1685,1686.25,3694
20130901|2013-07-25 17:30,26,1686.25,1686.75,1685.75,1686.25,2005
20130901|2013-07-25 18:00,26,1686.25,1686.75,1685.75,1686,584
20130901|2013-07-25 18:30,26,1686,1686.5,1685.75,1685.75,946
20130901|2013-07-25 19:00,26,1685.75,1686,1684.25,1684.75,3148
20130901|2013-07-25 19:30,26,1684.75,1685.75,1683.5,1685,2799
20130901|2013-07-25 20:00,26,1685,1686.75,1684.75,1686.5,2296
20130901|2013-07-25 20:30,26,1686.25,1686.75,1686.25,1686.75,1286
20130901|2013-07-25 21:00,26,1686.75,1687,1686.25,1686.25,1937
20130901|2013-07-25 21:30,26,1686.25,1686.5,1686.25,1686.25,1398
20130901|2013-07-25 22:00,26,1686.25,1686.5,1686.25,1686.5,833
20130901|2013-07-25 22:30,26,1686.5,1687.5,1686.25,1687.25,3325
20130901|2013-07-25 23:00,26,1687.5,1689,1687.25,1688.5,3026
20130901|2013-07-25 23:30,26,1688.25,1688.5,1687.75,1688,974
20130901|2013-07-26 00:00,26,1687.75,1688,1687,1687.5,1911
20130901|2013-07-26 00:30,26,1687.25,1687.75,1686.25,1686.5,2335
20130901|2013-07-26 01:00,26,1686.5,1687,1685,1687,4931
20130901|2013-07-26 01:30,26,1686.75,1687,1685.5,1686,2126
20130901|2013-07-26 02:00,26,1686,1688,1683.75,1684.25,14473
20130901|2013-07-26 02:30,26,1684,1684.25,1682,1682.75,11153
20130901|2013-07-26 03:00,26,1682.75,1684,1682,1683,9594
20130901|2013-07-26 03:30,26,1682.75,1684.25,1682.75,1684,7052
20130901|2013-07-26 04:00,26,1684,1684.25,1682.25,1682.5,4875
20130901|2013-07-26 04:30,26,1682.5,1682.75,1678.75,1679.25,14933
20130901|2013-07-26 05:00,26,1679.25,1680.25,1678,1678.75,10351
20130901|2013-07-26 05:30,26,1678.75,1679.75,1678.5,1679.75,7548
20130901|2013-07-26 06:00,26,1679.5,1680.25,1678.25,1678.75,10581
20130901|2013-07-26 06:30,26,1678.75,1678.75,1676.5,1677.25,14400
20130901|2013-07-26 07:00,26,1677,1678.25,1676.75,1677.5,12656
20130901|2013-07-26 07:30,26,1677.5,1677.5,1675,1675,21609
20130901|2013-07-26 08:00,26,1675.25,1678,1675,1678,31993
20130901|2013-07-26 08:30,26,1678,1680,1677,1679.5,132302
20130901|2013-07-26 09:00,26,1679.5,1681,1676.5,1676.5,105259
20130901|2013-07-26 09:30,26,1676.75,1677.5,1670.5,1672.25,183007
20130901|2013-07-26 10:00,26,1672,1674.5,1670.5,1673.5,96181
20130901|2013-07-26 10:30,26,1673.25,1676.75,1673.25,1676.25,66153
20130901|2013-07-26 11:00,26,1676.25,1678.5,1676.25,1678.5,49099
20130901|2013-07-26 11:30,26,1678.5,1679.5,1678,1678,41215
20130901|2013-07-26 12:00,26,1678.25,1682.25,1678,1681.75,62315
20130901|2013-07-26 12:30,26,1681.75,1682,1680.25,1681,40112
20130901|2013-07-26 13:00,26,1681,1683.25,1679.25,1679.5,71048
20130901|2013-07-26 13:30,26,1679.5,1683.75,1679.25,1682.5,50533
20130901|2013-07-26 14:00,26,1682.5,1685.25,1681.75,1684,77039
20130901|2013-07-26 14:30,26,1684,1687.25,1683,1687,132343
20130901|2013-07-26 15:00,26,1687,1687.75,1686,1686.75,67329
20130901|2013-07-26 15:30,26,1686.75,1687,1686.5,1687,3259
20130901|2013-07-26 16:00,26,1686.75,1687.5,1686.5,1687,2086
20130901|2013-07-28 17:00,29,1686.5,1688,1686,1687.25,3289
20130901|2013-07-28 17:30,29,1687,1687.75,1687,1687.5,601
20130901|2013-07-28 18:00,29,1687.5,1687.5,1686.5,1686.5,952
20130901|2013-07-28 18:30,29,1686.5,1687.25,1686.25,1686.75,1149
20130901|2013-07-28 19:00,29,1686.5,1687.25,1686.25,1687,2641
20130901|2013-07-28 19:30,29,1686.75,1687.5,1686.25,1687,1422
20130901|2013-07-28 20:00,29,1687,1687.25,1686,1687,1824
20130901|2013-07-28 20:30,29,1686.75,1687,1684.75,1685.25,3526
20130901|2013-07-28 21:00,29,1685,1686.25,1684,1685,3230
20130901|2013-07-28 21:30,29,1685,1685.75,1684.75,1684.75,1298
20130901|2013-07-28 22:00,29,1684.75,1685,1682.75,1682.75,3464
20130901|2013-07-28 22:30,29,1682.75,1683.25,1682.25,1682.75,3121
20130901|2013-07-28 23:00,29,1683,1683.75,1682.75,1683.5,876
20130901|2013-07-28 23:30,29,1683.5,1683.5,1682.5,1683,1247
20130901|2013-07-29 00:00,29,1682.75,1684.5,1682.5,1684.25,1563
20130901|2013-07-29 00:30,29,1684.25,1684.25,1682.25,1683.5,3241
20130901|2013-07-29 01:00,29,1683.25,1684,1681.75,1682.75,5951
20130901|2013-07-29 01:30,29,1682.75,1683.5,1681.75,1682.5,3119
20130901|2013-07-29 02:00,29,1682.75,1686.25,1682.75,1685.5,12413
20130901|2013-07-29 02:30,29,1685.5,1686,1683,1683.5,5508
20130901|2013-07-29 03:00,29,1683.25,1683.5,1680.75,1681,13622
20130901|2013-07-29 03:30,29,1681,1683.25,1681,1682.75,5647
20130901|2013-07-29 04:00,29,1682.75,1684.5,1682.75,1683.75,4680
20130901|2013-07-29 04:30,29,1683.75,1684.75,1681.5,1682,6609
20130901|2013-07-29 05:00,29,1682,1682.75,1681,1682.5,6762
20130901|2013-07-29 05:30,29,1682.5,1684.25,1681.75,1683.75,5533
20130901|2013-07-29 06:00,29,1683.75,1684.25,1682.5,1683,7338
20130901|2013-07-29 06:30,29,1682.75,1683.75,1681.75,1683.5,8159
20130901|2013-07-29 07:00,29,1683.75,1683.75,1682.5,1683.5,6516
20130901|2013-07-29 07:30,29,1683.5,1683.75,1682.25,1683,9423
20130901|2013-07-29 08:00,29,1683,1683,1681.5,1682.5,14122
20130901|2013-07-29 08:30,29,1682.25,1686.25,1681.75,1684.25,119891
20130901|2013-07-29 09:00,29,1684.25,1684.75,1680.75,1683,102087
20130901|2013-07-29 09:30,29,1683.25,1683.25,1680.25,1682.5,86797
20130901|2013-07-29 10:00,29,1682.5,1683,1676.75,1677.25,106274
20130901|2013-07-29 10:30,29,1677.25,1678.75,1676.5,1678.25,62456
20130901|2013-07-29 11:00,29,1678.25,1679.5,1677.5,1678.75,34866
20130901|2013-07-29 11:30,29,1679,1680.75,1678.5,1680,50900
20130901|2013-07-29 12:00,29,1680,1681,1679.5,1680,36848
20130901|2013-07-29 12:30,29,1680.25,1680.5,1678.5,1679.75,35311
20130901|2013-07-29 13:00,29,1680,1683.25,1679.75,1683,49178
20130901|2013-07-29 13:30,29,1683,1684,1682.25,1682.5,49955
20130901|2013-07-29 14:00,29,1682.5,1683,1681,1682.25,38797
20130901|2013-07-29 14:30,29,1682.25,1682.75,1679.5,1681.25,117712
20130901|2013-07-29 15:00,29,1681.25,1682.75,1681,1682.75,51894
20130901|2013-07-29 15:30,29,1682.5,1683,1682.25,1682.5,4853
20130901|2013-07-29 16:00,29,1682.25,1683,1682.25,1682.5,2003
20130901|2013-07-29 17:00,30,1682.25,1682.5,1682,1682.25,976
20130901|2013-07-29 17:30,30,1682.5,1682.5,1682.25,1682.5,144
20130901|2013-07-29 18:00,30,1682.25,1682.5,1682,1682.5,380
20130901|2013-07-29 18:30,30,1682.25,1683.25,1682.25,1683,1901
20130901|2013-07-29 19:00,30,1683,1685,1682.75,1684.75,6016
20130901|2013-07-29 19:30,30,1684.5,1685,1684,1684.25,2092
20130901|2013-07-29 20:00,30,1684.25,1685,1684,1685,1562
20130901|2013-07-29 20:30,30,1684.75,1685.75,1684.5,1685.25,3287
20130901|2013-07-29 21:00,30,1685,1685.25,1684.25,1684.5,1406
20130901|2013-07-29 21:30,30,1684.25,1684.75,1683.75,1684.5,1475
20130901|2013-07-29 22:00,30,1684.5,1685.25,1684.5,1685,1268
20130901|2013-07-29 22:30,30,1685,1685.5,1684.5,1685,1315
20130901|2013-07-29 23:00,30,1685,1685,1684.5,1685,615
20130901|2013-07-29 23:30,30,1684.75,1685,1684.5,1684.5,392
20130901|2013-07-30 00:00,30,1684.5,1685,1684.5,1684.75,860
20130901|2013-07-30 00:30,30,1684.75,1685.25,1684.25,1684.5,1390
20130901|2013-07-30 01:00,30,1684.5,1685.25,1684.25,1685,2365
20130901|2013-07-30 01:30,30,1685,1685.75,1684.75,1684.75,2707
20130901|2013-07-30 02:00,30,1685,1685.25,1683.5,1684.5,8174
20130901|2013-07-30 02:30,30,1684.25,1686.25,1684.25,1685.75,6159
20130901|2013-07-30 03:00,30,1685.75,1687,1685.75,1686.25,10194
20130901|2013-07-30 03:30,30,1686,1686.5,1682.5,1683.75,12076
20130901|2013-07-30 04:00,30,1684,1684.75,1683,1684,6523
20130901|2013-07-30 04:30,30,1684,1684.5,1682.25,1682.75,5370
20130901|2013-07-30 05:00,30,1682.5,1684.5,1682.25,1684,6468
20130901|2013-07-30 05:30,30,1684,1686.5,1683.5,1686.5,11518
20130901|2013-07-30 06:00,30,1686.5,1687.25,1686.25,1686.5,8155
20130901|2013-07-30 06:30,30,1686.75,1687.25,1685.25,1686.5,10460
20130901|2013-07-30 07:00,30,1686.5,1686.75,1686,1686.5,6785
20130901|2013-07-30 07:30,30,1686.25,1688,1686.25,1687.75,17566
20130901|2013-07-30 08:00,30,1687.75,1688,1686.25,1686.5,18674
20130901|2013-07-30 08:30,30,1686.5,1688.5,1684,1685.5,136807
20130901|2013-07-30 09:00,30,1685.75,1687.5,1685,1686.75,101066
20130901|2013-07-30 09:30,30,1686.75,1687.5,1683.25,1683.75,83195
20130901|2013-07-30 10:00,30,1683.75,1685.5,1683,1684.75,74523
20130901|2013-07-30 10:30,30,1684.75,1686.25,1684.5,1685.25,62601
20130901|2013-07-30 11:00,30,1685.25,1685.25,1682.5,1683.5,58217
20130901|2013-07-30 11:30,30,1683.5,1684.75,1682.75,1684,47042
20130901|2013-07-30 12:00,30,1684,1684,1678.75,1679.5,83958
20130901|2013-07-30 12:30,30,1679.25,1679.75,1677.25,1679.25,100569
20130901|2013-07-30 13:00,30,1679,1680.25,1678,1680,55956
20130901|2013-07-30 13:30,30,1679.75,1681.5,1679.75,1680.25,67228
20130901|2013-07-30 14:00,30,1680.25,1683.5,1679.5,1683.5,82060
20130901|2013-07-30 14:30,30,1683.5,1684.5,1681.25,1681.25,135081
20130901|2013-07-30 15:00,30,1681.25,1685,1681,1685,61927
20130901|2013-07-30 15:30,30,1684.5,1684.75,1684,1684.5,6066
20130901|2013-07-30 16:00,30,1684.5,1684.5,1684,1684.25,2192
20130901|2013-07-30 17:00,31,1684,1684.75,1683.5,1684.5,2631
20130901|2013-07-30 17:30,31,1684.25,1684.75,1684,1684.5,1005
20130901|2013-07-30 18:00,31,1684.5,1684.5,1684.25,1684.5,823
20130901|2013-07-30 18:30,31,1684.5,1684.75,1684,1684.25,496
20130901|2013-07-30 19:00,31,1684.25,1684.25,1683,1683.25,2377
20130901|2013-07-30 19:30,31,1683.5,1684.25,1683.5,1683.75,670
20130901|2013-07-30 20:00,31,1684,1684.75,1683.5,1684.5,1373
20130901|2013-07-30 20:30,31,1684.5,1686.5,1684.5,1686.5,2372
20130901|2013-07-30 21:00,31,1686.5,1686.75,1685.75,1686.25,1505
20130901|2013-07-30 21:30,31,1686.25,1686.5,1686.25,1686.5,420
20130901|2013-07-30 22:00,31,1686.25,1686.75,1686,1686.5,689
20130901|2013-07-30 22:30,31,1686.5,1687,1686,1686.25,1496
20130901|2013-07-30 23:00,31,1686.25,1686.25,1685.5,1686,836
20130901|2013-07-30 23:30,31,1685.75,1686,1685.75,1686,188
20130901|2013-07-31 00:00,31,1685.75,1686,1685,1685,964
20130901|2013-07-31 00:30,31,1685,1685.75,1685,1685,1023
20130901|2013-07-31 01:00,31,1685,1685.5,1682.25,1683.25,7180
20130901|2013-07-31 01:30,31,1683.25,1683.75,1682.75,1683.75,2749
20130901|2013-07-31 02:00,31,1683.75,1684.5,1682,1682.75,12870
20130901|2013-07-31 02:30,31,1682.75,1685,1682.5,1684.5,7532
20130901|2013-07-31 03:00,31,1684.5,1687,1683.5,1686.5,11269
20130901|2013-07-31 03:30,31,1686.25,1687.75,1685.25,1687.25,7388
20130901|2013-07-31 04:00,31,1687.25,1687.5,1684.75,1685.5,6986
20130901|2013-07-31 04:30,31,1685.75,1686.25,1685.25,1685.5,3483
20130901|2013-07-31 05:00,31,1685.25,1687.25,1685.25,1686.5,5142
20130901|2013-07-31 05:30,31,1686.5,1687.25,1684.75,1685.25,9510
20130901|2013-07-31 06:00,31,1685.25,1686,1684.75,1685.25,8431
20130901|2013-07-31 06:30,31,1685.5,1685.5,1683.75,1684,7069
20130901|2013-07-31 07:00,31,1684.25,1685.5,1683.25,1684.25,23161
20130901|2013-07-31 07:30,31,1684.25,1686.75,1681.5,1685,48336
20130901|2013-07-31 08:00,31,1685,1686,1683.75,1685.25,22426
20130901|2013-07-31 08:30,31,1685.25,1688.25,1684.75,1686.75,135391
20130901|2013-07-31 09:00,31,1686.75,1690.5,1685.25,1690,118669
20130901|2013-07-31 09:30,31,1690.25,1692.75,1689.5,1692,121459
20130901|2013-07-31 10:00,31,1692,1692.5,1688.75,1689,76687
20130901|2013-07-31 10:30,31,1689,1690.5,1688.5,1688.5,67347
20130901|2013-07-31 11:00,31,1688.5,1688.75,1687.25,1687.75,51915
20130901|2013-07-31 11:30,31,1687.75,1687.75,1684.75,1685,55111
20130901|2013-07-31 12:00,31,1685,1685.75,1684,1684.75,56878
20130901|2013-07-31 12:30,31,1684.5,1685.75,1684.5,1685.5,39051
20130901|2013-07-31 13:00,31,1685.25,1690.25,1681,1687,260945
20130901|2013-07-31 13:30,31,1687.25,1694,1687,1694,157669
20130901|2013-07-31 14:00,31,1694,1694,1687.75,1690,139695
20130901|2013-07-31 14:30,31,1690,1690.25,1680.25,1681.75,363246
20130901|2013-07-31 15:00,31,1681.75,1685.75,1680.75,1685,113285
20130901|2013-07-31 15:30,31,1685.25,1686.5,1685,1685.75,7636
20130901|2013-07-31 16:00,31,1685.5,1686,1685.25,1685.25,2324
20130901|2013-07-31 17:00,1,1685.5,1686.25,1685,1685.5,4085
20130901|2013-07-31 17:30,1,1685.5,1685.75,1685,1685.25,1211
20130901|2013-07-31 18:00,1,1685.25,1685.75,1684.5,1685.5,1671
20130901|2013-07-31 18:30,1,1685.5,1685.75,1685.25,1685.5,1138
20130901|2013-07-31 19:00,1,1685.5,1685.75,1685,1685.25,1880
20130901|2013-07-31 19:30,1,1685.25,1688,1685,1687.75,5802
20130901|2013-07-31 20:00,1,1687.5,1688.75,1687.5,1688.25,5356
20130901|2013-07-31 20:30,1,1688,1688.75,1687.5,1688.5,3978
20130901|2013-07-31 21:00,1,1688.5,1688.75,1687.5,1687.75,3539
20130901|2013-07-31 21:30,1,1687.75,1688,1687.5,1688,1177
20130901|2013-07-31 22:00,1,1688,1688,1686.75,1687.5,2040
20130901|2013-07-31 22:30,1,1687.5,1689.25,1687,1688.5,3801
20130901|2013-07-31 23:00,1,1688.5,1689,1687.75,1688,1994
20130901|2013-07-31 23:30,1,1688.25,1689,1687.75,1688.75,1003
20130901|2013-08-01 00:00,1,1688.75,1689,1688.5,1688.75,1128
20130901|2013-08-01 00:30,1,1688.75,1689.5,1688.25,1689.5,1910
20130901|2013-08-01 01:00,1,1689.25,1690.25,1689,1690,4897
20130901|2013-08-01 01:30,1,1690,1690.25,1689.25,1689.5,3113
20130901|2013-08-01 02:00,1,1689.5,1691,1688.5,1690,13346
20130901|2013-08-01 02:30,1,1690,1690.5,1689,1690,6306
20130901|2013-08-01 03:00,1,1690.25,1690.25,1687.75,1689,6347
20130901|2013-08-01 03:30,1,1689.25,1690.5,1689,1690.25,5639
20130901|2013-08-01 04:00,1,1690.5,1693,1690.25,1692.75,13952
20130901|2013-08-01 04:30,1,1692.75,1694,1692.25,1693.5,11406
20130901|2013-08-01 05:00,1,1693.25,1693.5,1692.75,1693,5697
20130901|2013-08-01 05:30,1,1693,1693,1691.5,1692,12168
20130901|2013-08-01 06:00,1,1692,1692.5,1691.25,1692,10659
20130901|2013-08-01 06:30,1,1692,1692.75,1691.5,1691.75,9510
20130901|2013-08-01 07:00,1,1692,1694,1691.75,1693.5,15045
20130901|2013-08-01 07:30,1,1693.75,1694.5,1691.75,1692.75,33000
20130901|2013-08-01 08:00,1,1692.75,1695.75,1692,1695.25,42625
20130901|2013-08-01 08:30,1,1695.5,1698.5,1694.25,1696.25,219849
20130901|2013-08-01 09:00,1,1696.25,1700.75,1696.25,1700.25,186733
20130901|2013-08-01 09:30,1,1700.25,1700.5,1696.75,1697.5,102711
20130901|2013-08-01 10:00,1,1697.75,1698.5,1696.5,1698,83284
20130901|2013-08-01 10:30,1,1698,1699.5,1697.75,1698.75,51729
20130901|2013-08-01 11:00,1,1698.75,1700.5,1697.25,1699.75,52929
20130901|2013-08-01 11:30,1,1699.75,1700.75,1698.25,1699,38418
20130901|2013-08-01 12:00,1,1699,1699.75,1698.25,1698.5,32298
20130901|2013-08-01 12:30,1,1698.5,1700.5,1698,1700,33052
20130901|2013-08-01 13:00,1,1700,1702.5,1699.75,1702,80186
20130901|2013-08-01 13:30,1,1702.25,1702.5,1700.75,1701.5,47622
20130901|2013-08-01 14:00,1,1701.5,1702,1698.75,1700.25,62134
20130901|2013-08-01 14:30,1,1700.25,1703.75,1700.25,1701.75,173248
20130901|2013-08-01 15:00,1,1702,1702.25,1699.5,1700.75,99013
20130901|2013-08-01 15:30,1,1700.75,1702.75,1700.75,1702.5,13445
20130901|2013-08-01 16:00,1,1702.25,1702.5,1702,1702.5,2155
20130901|2013-08-01 17:00,2,1702.25,1702.5,1700,1700.25,4959
20130901|2013-08-01 17:30,2,1700,1701,1700,1701,1168
20130901|2013-08-01 18:00,2,1701,1701,1700.5,1701,509
20130901|2013-08-01 18:30,2,1701,1701.75,1700.5,1701.5,1159
20130901|2013-08-01 19:00,2,1701.5,1701.75,1700.25,1701.5,1938
20130901|2013-08-01 19:30,2,1701.5,1702,1701.25,1701.5,1344
20130901|2013-08-01 20:00,2,1701.75,1702,1701.5,1702,1190
20130901|2013-08-01 20:30,2,1702,1702.5,1701.25,1702.25,2817
20130901|2013-08-01 21:00,2,1702.25,1702.5,1701.75,1702,441
20130901|2013-08-01 21:30,2,1702,1702,1701.25,1701.75,965
20130901|2013-08-01 22:00,2,1701.75,1701.75,1701.25,1701.5,1295
20130901|2013-08-01 22:30,2,1701.25,1701.75,1700.75,1701,1671
20130901|2013-08-01 23:00,2,1701.25,1701.75,1700.75,1701.5,754
20130901|2013-08-01 23:30,2,1701.5,1702,1701,1701.75,895
20130901|2013-08-02 00:00,2,1701.75,1702.5,1701.25,1701.75,1855
20130901|2013-08-02 00:30,2,1702,1703.25,1701.75,1703.25,3725
20130901|2013-08-02 01:00,2,1703,1703.25,1702.25,1702.25,2589
20130901|2013-08-02 01:30,2,1702.5,1703.25,1702,1702.75,3302
20130901|2013-08-02 02:00,2,1703,1703,1700.5,1701.75,13168
20130901|2013-08-02 02:30,2,1701.75,1702.25,1701.25,1701.5,6400
20130901|2013-08-02 03:00,2,1701.5,1702.5,1701,1702.25,5779
20130901|2013-08-02 03:30,2,1702.25,1702.5,1701.25,1701.5,5385
20130901|2013-08-02 04:00,2,1701.5,1701.75,1700.75,1700.75,5934
20130901|2013-08-02 04:30,2,1701,1701.75,1700.25,1700.75,6764
20130901|2013-08-02 05:00,2,1700.75,1702.25,1700.5,1701.75,5272
20130901|2013-08-02 05:30,2,1701.75,1702.75,1701.5,1701.5,4982
20130901|2013-08-02 06:00,2,1701.5,1702.75,1701.25,1702.25,6093
20130901|2013-08-02 06:30,2,1702.5,1702.5,1701.5,1702,6586
20130901|2013-08-02 07:00,2,1701.75,1703.5,1701.75,1703,19246
20130901|2013-08-02 07:30,2,1703.25,1703.75,1696,1698.25,103739
20130901|2013-08-02 08:00,2,1698.25,1700.25,1696.5,1698,41272
20130901|2013-08-02 08:30,2,1698,1699.25,1695.75,1697.5,159822
20130901|2013-08-02 09:00,2,1697.75,1700.75,1696.5,1700.25,88287
20130901|2013-08-02 09:30,2,1700.25,1700.75,1697.25,1697.75,94000
20130901|2013-08-02 10:00,2,1697.75,1699.5,1696.5,1699.25,76303
20130901|2013-08-02 10:30,2,1699.25,1700.5,1699,1699.75,48573
20130901|2013-08-02 11:00,2,1699.75,1700.75,1699.5,1700.25,39663
20130901|2013-08-02 11:30,2,1700.25,1702.25,1699.75,1701.5,42519
20130901|2013-08-02 12:00,2,1701.5,1702.75,1700.5,1701.75,45313
20130901|2013-08-02 12:30,2,1701.5,1701.75,1700,1700.5,43750
20130901|2013-08-02 13:00,2,1700.5,1702,1700.5,1701.25,25206
20130901|2013-08-02 13:30,2,1701.25,1702.5,1699.75,1701.5,44812
20130901|2013-08-02 14:00,2,1701.75,1703,1701,1702.75,38025
20130901|2013-08-02 14:30,2,1702.75,1705,1702.25,1704.5,130189
20130901|2013-08-02 15:00,2,1704.5,1705,1704,1704.25,61800
20130901|2013-08-02 15:30,2,1704,1704.5,1703.25,1703.25,8259
20130901|2013-08-02 16:00,2,1703.5,1703.75,1703.25,1703.25,1595
20130901|2013-08-04 17:00,5,1702.75,1703.75,1701.25,1703,2859
20130901|2013-08-04 17:30,5,1703.25,1703.25,1702.5,1702.5,530
20130901|2013-08-04 18:00,5,1702.5,1703,1702,1702.75,1223
20130901|2013-08-04 18:30,5,1702.5,1703,1702.25,1702.5,981
20130901|2013-08-04 19:00,5,1702.5,1702.75,1701.75,1702.25,1396
20130901|2013-08-04 19:30,5,1702,1702,1701.25,1701.5,1865
20130901|2013-08-04 20:00,5,1701.5,1702.5,1701.25,1702.5,1567
20130901|2013-08-04 20:30,5,1702.5,1702.5,1701.5,1701.5,1265
20130901|2013-08-04 21:00,5,1701.75,1702.5,1701.5,1702,900
20130901|2013-08-04 21:30,5,1702.25,1702.25,1702,1702.25,364
20130901|2013-08-04 22:00,5,1702.25,1702.5,1701.75,1702.25,675
20130901|2013-08-04 22:30,5,1702,1702.5,1701.75,1702.25,770
20130901|2013-08-04 23:00,5,1702,1702.75,1702,1702.25,458
20130901|2013-08-04 23:30,5,1702.25,1702.5,1702.25,1702.25,239
20130901|2013-08-05 00:00,5,1702.25,1702.75,1701.75,1702,822
20130901|2013-08-05 00:30,5,1702,1702.75,1701.75,1702.5,1418
20130901|2013-08-05 01:00,5,1702.5,1703.25,1701.75,1702,3013
20130901|2013-08-05 01:30,5,1702,1703,1702,1702.75,1596
20130901|2013-08-05 02:00,5,1702.75,1704,1702.5,1703.5,7276
20130901|2013-08-05 02:30,5,1703.25,1704.5,1703,1704,6778
20130901|2013-08-05 03:00,5,1704,1704.75,1703.25,1704.25,6440
20130901|2013-08-05 03:30,5,1704.25,1704.75,1703.75,1704,4633
20130901|2013-08-05 04:00,5,1703.75,1704.5,1703.5,1703.5,4311
20130901|2013-08-05 04:30,5,1703.5,1703.75,1703.25,1703.75,2958
20130901|2013-08-05 05:00,5,1703.5,1703.75,1703.25,1703.5,2103
20130901|2013-08-05 05:30,5,1703.5,1703.75,1702,1702.75,6492
20130901|2013-08-05 06:00,5,1702.75,1703.5,1702.25,1702.75,6912
20130901|2013-08-05 06:30,5,1702.5,1703.25,1702.25,1702.75,6626
20130901|2013-08-05 07:00,5,1702.75,1703,1701,1701.75,12481
20130901|2013-08-05 07:30,5,1701.75,1702.5,1701,1701.25,12482
20130901|2013-08-05 08:00,5,1701.5,1702,1700.75,1701,11494
20130901|2013-08-05 08:30,5,1701,1702,1698.75,1701.5,122489
20130901|2013-08-05 09:00,5,1701.75,1703.25,1701,1702.75,67049
20130901|2013-08-05 09:30,5,1702.75,1705,1702.5,1703.75,83696
20130901|2013-08-05 10:00,5,1703.5,1704.75,1703.25,1704,46830
20130901|2013-08-05 10:30,5,1704,1704.25,1702,1702.75,35746
20130901|2013-08-05 11:00,5,1702.5,1703.75,1702.25,1703,22116
20130901|2013-08-05 11:30,5,1703,1703.25,1701.5,1702,47158
20130901|2013-08-05 12:00,5,1702,1702.25,1699.5,1701.5,61569
20130901|2013-08-05 12:30,5,1701.5,1702.75,1700.75,1702,24975
20130901|2013-08-05 13:00,5,1701.75,1702.25,1700.5,1701.75,33459
20130901|2013-08-05 13:30,5,1701.5,1702.25,1701,1702,25213
20130901|2013-08-05 14:00,5,1702,1703.25,1701,1703,30082
20130901|2013-08-05 14:30,5,1702.75,1703.5,1701.5,1702.5,87983
20130901|2013-08-05 15:00,5,1702.5,1703.25,1702.25,1702.5,47971
20130901|2013-08-05 15:30,5,1702.25,1702.5,1701.5,1702,5038
20130901|2013-08-05 16:00,5,1702,1702.25,1701.5,1701.75,1511
20130901|2013-08-05 17:00,6,1701.25,1701.5,1699.5,1699.5,4370
20130901|2013-08-05 17:30,6,1699.75,1699.75,1699,1699.75,1640
20130901|2013-08-05 18:00,6,1699.75,1700,1699.5,1700,452
20130901|2013-08-05 18:30,6,1700,1700.5,1699.75,1700,543
20130901|2013-08-05 19:00,6,1700.25,1700.25,1698.25,1698.75,3025
20130901|2013-08-05 19:30,6,1699,1699.25,1698.25,1698.5,3649
20130901|2013-08-05 20:00,6,1698.5,1698.75,1698,1698.25,2199
20130901|2013-08-05 20:30,6,1698.5,1698.75,1698,1698.25,2174
20130901|2013-08-05 21:00,6,1698.5,1698.75,1697.5,1698.25,3362
20130901|2013-08-05 21:30,6,1698.25,1698.75,1698,1698.25,1063
20130901|2013-08-05 22:00,6,1698,1698.75,1697.75,1698.5,1132
20130901|2013-08-05 22:30,6,1698.5,1699.5,1698,1699.25,2210
20130901|2013-08-05 23:00,6,1699,1699.5,1698.75,1699,1091
20130901|2013-08-05 23:30,6,1699,1699.75,1699,1699.5,1834
20130901|2013-08-06 00:00,6,1699.5,1699.5,1698.75,1699.25,1346
20130901|2013-08-06 00:30,6,1699.25,1700,1699,1700,1524
20130901|2013-08-06 01:00,6,1699.75,1700.75,1699.75,1700.5,2918
20130901|2013-08-06 01:30,6,1700.5,1701,1700.25,1700.5,1305
20130901|2013-08-06 02:00,6,1700.5,1702.5,1700,1701.25,10412
20130901|2013-08-06 02:30,6,1701.25,1701.75,1700.75,1701.5,6980
20130901|2013-08-06 03:00,6,1701.75,1702.75,1701.5,1701.75,5410
20130901|2013-08-06 03:30,6,1702,1702.5,1701.5,1702.25,3096
20130901|2013-08-06 04:00,6,1702,1703.5,1702,1703.25,7256
20130901|2013-08-06 04:30,6,1703.25,1703.5,1701.25,1701.75,5211
20130901|2013-08-06 05:00,6,1701.75,1701.75,1699.25,1699.75,8224
20130901|2013-08-06 05:30,6,1700,1700.25,1699.25,1699.25,6258
20130901|2013-08-06 06:00,6,1699.5,1700,1698.75,1699.75,8343
20130901|2013-08-06 06:30,6,1699.75,1700.25,1699.5,1699.5,7674
20130901|2013-08-06 07:00,6,1699.75,1700,1698.75,1700,8965
20130901|2013-08-06 07:30,6,1700,1701,1699.5,1699.75,11625
20130901|2013-08-06 08:00,6,1699.75,1700,1698,1699,20632
20130901|2013-08-06 08:30,6,1698.75,1700.5,1695.5,1697,155013
20130901|2013-08-06 09:00,6,1697.25,1697.25,1693.75,1694,147463
20130901|2013-08-06 09:30,6,1694.25,1694.25,1689.25,1689.25,194216
20130901|2013-08-06 10:00,6,1689.5,1693,1688.75,1692.5,101919
20130901|2013-08-06 10:30,6,1692.5,1693.25,1692,1693,49113
20130901|2013-08-06 11:00,6,1693,1693.75,1691.25,1692,43744
20130901|2013-08-06 11:30,6,1692.25,1694.75,1692,1694.75,33960
20130901|2013-08-06 12:00,6,1694.75,1695,1694,1694.5,29517
20130901|2013-08-06 12:30,6,1694.5,1694.75,1692,1692.25,34494
20130901|2013-08-06 13:00,6,1692.5,1693.75,1690.75,1693.25,53869
20130901|2013-08-06 13:30,6,1693.25,1693.75,1691.5,1692.5,42812
20130901|2013-08-06 14:00,6,1692.5,1693.75,1692,1693.5,52712
20130901|2013-08-06 14:30,6,1693.5,1694.5,1691.5,1693,108639
20130901|2013-08-06 15:00,6,1693,1694.5,1692.75,1694,70424
20130901|2013-08-06 15:30,6,1693.75,1694,1693,1693.5,4441
20130901|2013-08-06 16:00,6,1693.5,1693.5,1692.5,1692.5,2382
20130901|2013-08-06 17:00,7,1692.75,1693.5,1692,1692.5,2417
20130901|2013-08-06 17:30,7,1692.5,1692.5,1692,1692.25,672
20130901|2013-08-06 18:00,7,1692.25,1692.5,1691.5,1691.75,938
20130901|2013-08-06 18:30,7,1692,1692.25,1691.25,1692,1144
20130901|2013-08-06 19:00,7,1692,1692.25,1691.25,1692,1383
20130901|2013-08-06 19:30,7,1692,1692,1691.25,1691.5,2126
20130901|2013-08-06 20:00,7,1691.25,1691.5,1689.5,1690.5,4896
20130901|2013-08-06 20:30,7,1690.5,1691,1690.25,1690.5,1732
20130901|2013-08-06 21:00,7,1690.5,1691.25,1689.75,1691,1995
20130901|2013-08-06 21:30,7,1691,1691.25,1690.75,1690.75,1260
20130901|2013-08-06 22:00,7,1690.75,1691.5,1690.75,1691,878
20130901|2013-08-06 22:30,7,1691.25,1691.5,1690.25,1690.5,1384
20130901|2013-08-06 23:00,7,1690.5,1691,1690.25,1690.5,1000
20130901|2013-08-06 23:30,7,1690.5,1690.75,1689.75,1690,1703
20130901|2013-08-07 00:00,7,1690,1690.25,1688.25,1688.5,4835
20130901|2013-08-07 00:30,7,1688.5,1689,1687.25,1687.5,6179
20130901|2013-08-07 01:00,7,1687.25,1689,1687.25,1688.5,6131
20130901|2013-08-07 01:30,7,1688.5,1688.75,1688,1688.25,2203
20130901|2013-08-07 02:00,7,1688,1688.5,1686.5,1687,14598
20130901|2013-08-07 02:30,7,1687.25,1687.25,1685.5,1686.25,10582
20130901|2013-08-07 03:00,7,1686,1686.5,1685.25,1686.5,8544
20130901|2013-08-07 03:30,7,1686.5,1689,1686,1688.25,10450
20130901|2013-08-07 04:00,7,1688.5,1688.75,1687,1687,5336
20130901|2013-08-07 04:30,7,1687.25,1689.5,1685.5,1686.25,18873
20130901|2013-08-07 05:00,7,1686.25,1687.75,1685.25,1686.75,13565
20130901|2013-08-07 05:30,7,1686.5,1689,1686.5,1687.5,9358
20130901|2013-08-07 06:00,7,1687.5,1689,1687.25,1687.75,10046
20130901|2013-08-07 06:30,7,1688,1689.5,1687.5,1689,10411
20130901|2013-08-07 07:00,7,1689.25,1690,1688.75,1690,9947
20130901|2013-08-07 07:30,7,1690,1690,1688.75,1689.5,9668
20130901|2013-08-07 08:00,7,1689.75,1689.75,1686.75,1687,28065
20130901|2013-08-07 08:30,7,1687.25,1689.5,1683.75,1684,232829
20130901|2013-08-07 09:00,7,1684,1684.25,1681,1681.75,165017
20130901|2013-08-07 09:30,7,1681.75,1684,1680.5,1683.75,109322
20130901|2013-08-07 10:00,7,1683.75,1684.75,1682.75,1682.75,60224
20130901|2013-08-07 10:30,7,1683,1683.75,1681.5,1683.5,74881
20130901|2013-08-07 11:00,7,1683.5,1684.75,1682.75,1683.75,43821
20130901|2013-08-07 11:30,7,1683.75,1687,1683.5,1686.75,61620
20130901|2013-08-07 12:00,7,1687,1688.25,1686.5,1687.5,52542
20130901|2013-08-07 12:30,7,1687.75,1688.25,1686,1687.5,50850
20130901|2013-08-07 13:00,7,1687.5,1688,1685.25,1686.25,49504
20130901|2013-08-07 13:30,7,1686.25,1687.5,1685.5,1687.25,45692
20130901|2013-08-07 14:00,7,1687.25,1689.5,1686.75,1688.75,77316
20130901|2013-08-07 14:30,7,1688.5,1689.25,1686.5,1687.5,99799
20130901|2013-08-07 15:00,7,1687.5,1688.5,1687,1688,43781
20130901|2013-08-07 15:30,7,1688.25,1689,1688,1689,7193
20130901|2013-08-07 16:00,7,1689.25,1689.25,1688.75,1688.75,1275
20130901|2013-08-07 17:00,8,1688.75,1688.75,1688,1688.25,2831
20130901|2013-08-07 17:30,8,1688.25,1688.75,1688,1688.5,684
20130901|2013-08-07 18:00,8,1688.5,1688.75,1687.75,1688,1205
20130901|2013-08-07 18:30,8,1688,1689.75,1688,1689.5,1615
20130901|2013-08-07 19:00,8,1689.75,1692.25,1689.5,1692,8903
20130901|2013-08-07 19:30,8,1692.25,1692.5,1691.5,1692,3132
20130901|2013-08-07 20:00,8,1692,1693.25,1691.75,1692.5,3851
20130901|2013-08-07 20:30,8,1692.5,1692.75,1691.5,1691.5,2032
20130901|2013-08-07 21:00,8,1691.75,1692.75,1691.5,1692.25,1236
20130901|2013-08-07 21:30,8,1692,1692,1691.25,1691.75,1105
20130901|2013-08-07 22:00,8,1691.5,1694,1691.25,1694,7963
20130901|2013-08-07 22:30,8,1694,1694.5,1693.5,1693.5,3882
20130901|2013-08-07 23:00,8,1693.5,1693.75,1693.5,1693.75,514
20130901|2013-08-07 23:30,8,1693.75,1693.75,1693,1693,636
20130901|2013-08-08 00:00,8,1693,1693.25,1691.5,1691.5,2777
20130901|2013-08-08 00:30,8,1691.5,1692,1691,1691.25,2974
20130901|2013-08-08 01:00,8,1691.5,1692.5,1690.75,1692.25,4298
20130901|2013-08-08 01:30,8,1692,1692.25,1690.75,1691,3545
20130901|2013-08-08 02:00,8,1691,1692.75,1690.25,1690.75,11737
20130901|2013-08-08 02:30,8,1690.75,1691,1690,1690,8866
20130901|2013-08-08 03:00,8,1690,1691.75,1689.75,1691,9645
20130901|2013-08-08 03:30,8,1691,1692.25,1690.25,1691.25,8989
20130901|2013-08-08 04:00,8,1691,1692,1690.5,1692,5643
20130901|2013-08-08 04:30,8,1692,1692.5,1691.25,1691.25,2982
20130901|2013-08-08 05:00,8,1691.25,1692.75,1691,1692.5,3061
20130901|2013-08-08 05:30,8,1692.5,1694.5,1692.5,1694,12881
20130901|2013-08-08 06:00,8,1694,1695.5,1694,1694.75,13587
20130901|2013-08-08 06:30,8,1695,1695,1694.25,1694.25,6825
20130901|2013-08-08 07:00,8,1694.5,1695,1694,1694.25,13166
20130901|2013-08-08 07:30,8,1694.25,1695.25,1693.25,1694.5,20731
20130901|2013-08-08 08:00,8,1694.25,1696.25,1693.75,1695.25,23480
20130901|2013-08-08 08:30,8,1695.25,1697,1692,1693.5,176790
20130901|2013-08-08 09:00,8,1693.75,1694.25,1688,1689.5,174098
20130901|2013-08-08 09:30,8,1689.25,1689.5,1684.5,1687.25,146680
20130901|2013-08-08 10:00,8,1687,1688.5,1686,1688.5,68930
20130901|2013-08-08 10:30,8,1688.5,1690.25,1687.75,1690,76778
20130901|2013-08-08 11:00,8,1690,1694,1689.75,1693.25,114292
20130901|2013-08-08 11:30,8,1693.5,1695.75,1693.25,1694.75,76610
20130901|2013-08-08 12:00,8,1695,1696.75,1694.25,1695,74690
20130901|2013-08-08 12:30,8,1695.25,1695.75,1694,1695.75,44954
20130901|2013-08-08 13:00,8,1695.75,1696.75,1695,1696.5,41934
20130901|2013-08-08 13:30,8,1696.5,1697,1694.5,1695.5,66338
20130901|2013-08-08 14:00,8,1695.5,1696,1694,1695,67170
20130901|2013-08-08 14:30,8,1695,1696,1693,1693,109358
20130901|2013-08-08 15:00,8,1693,1694.75,1692.25,1693.75,68635
20130901|2013-08-08 15:30,8,1694,1694.5,1693.75,1694.25,3753
20130901|2013-08-08 16:00,8,1694.25,1694.75,1694.25,1694.5,960
20130901|2013-08-08 17:00,9,1694,1695,1693.75,1694.5,1978
20130901|2013-08-08 17:30,9,1694.25,1694.25,1693.25,1693.5,967
20130901|2013-08-08 18:00,9,1693.75,1694.5,1693.5,1694.25,806
20130901|2013-08-08 18:30,9,1694.25,1694.5,1692.5,1692.5,2184
20130901|2013-08-08 19:00,9,1692.5,1693,1691.25,1692.5,4215
20130901|2013-08-08 19:30,9,1692.5,1692.75,1691.5,1692.25,1763
20130901|2013-08-08 20:00,9,1692.25,1693,1691.5,1692.75,2642
20130901|2013-08-08 20:30,9,1692.5,1692.75,1691.75,1692.5,1957
20130901|2013-08-08 21:00,9,1692.5,1694.25,1692.25,1694.25,2910
20130901|2013-08-08 21:30,9,1694.25,1695.25,1694,1694.25,1812
20130901|2013-08-08 22:00,9,1694.5,1694.75,1692.75,1693,1178
20130901|2013-08-08 22:30,9,1693,1693.25,1692.25,1692.5,2260
20130901|2013-08-08 23:00,9,1692.75,1693,1692,1692.25,1295
20130901|2013-08-08 23:30,9,1692.5,1693,1692.25,1692.5,600
20130901|2013-08-09 00:00,9,1692.5,1693.5,1692.25,1693.25,1009
20130901|2013-08-09 00:30,9,1693.25,1694.25,1693,1693.5,3398
20130901|2013-08-09 01:00,9,1693.75,1694.75,1693.75,1694.25,2413
20130901|2013-08-09 01:30,9,1694.25,1694.75,1694,1694,1822
20130901|2013-08-09 02:00,9,1694.25,1694.5,1690.5,1691,9875
20130901|2013-08-09 02:30,9,1691,1692,1690.5,1691.75,6469
20130901|2013-08-09 03:00,9,1691.75,1692,1689.25,1689.25,8758
20130901|2013-08-09 03:30,9,1689.25,1689.75,1688.5,1689.25,7399
20130901|2013-08-09 04:00,9,1689.5,1690.5,1689,1689.5,6306
20130901|2013-08-09 04:30,9,1689.5,1689.75,1688.25,1688.25,4675
20130901|2013-08-09 05:00,9,1688.25,1688.5,1686.25,1687.5,14480
20130901|2013-08-09 05:30,9,1687.5,1688.25,1686.5,1688,6241
20130901|2013-08-09 06:00,9,1687.75,1688.75,1687.5,1688.25,6853
20130901|2013-08-09 06:30,9,1688.5,1690,1688.25,1689.75,8090
20130901|2013-08-09 07:00,9,1690,1690,1689,1689.75,12603
20130901|2013-08-09 07:30,9,1689.75,1690,1687.5,1688.75,16669
20130901|2013-08-09 08:00,9,1689,1691.5,1688.5,1691.25,25039
20130901|2013-08-09 08:30,9,1691,1696.25,1690.25,1695,191229
20130901|2013-08-09 09:00,9,1694.75,1695.5,1689,1690.75,181062
20130901|2013-08-09 09:30,9,1690.5,1692.75,1688.25,1689,117141
20130901|2013-08-09 10:00,9,1688.75,1689,1682.5,1684.25,186806
20130901|2013-08-09 10:30,9,1684.25,1687.5,1683.5,1686.75,122506
20130901|2013-08-09 11:00,9,1686.5,1688.75,1685.25,1688.25,83888
20130901|2013-08-09 11:30,9,1688.25,1691,1688,1689.25,68839
20130901|2013-08-09 12:00,9,1689.25,1691.75,1688.75,1691.75,55579
20130901|2013-08-09 12:30,9,1691.75,1692.25,1690.25,1690.75,54962
20130901|2013-08-09 13:00,9,1690.5,1691.5,1688.5,1690.5,66807
20130901|2013-08-09 13:30,9,1690.75,1691.25,1687.75,1689.75,86486
20130901|2013-08-09 14:00,9,1689.75,1690.75,1688.5,1689.5,53485
20130901|2013-08-09 14:30,9,1689.5,1689.75,1686.75,1688.5,137192
20130901|2013-08-09 15:00,9,1688.5,1688.75,1685.75,1686,78530
20130901|2013-08-09 15:30,9,1685.75,1686,1685.5,1685.5,5647
20130901|2013-08-09 16:00,9,1685.5,1685.75,1685,1685,1926
20130901|2013-08-11 17:00,12,1685,1685.5,1683.5,1683.5,4736
20130901|2013-08-11 17:30,12,1684,1684,1682.5,1683,3343
20130901|2013-08-11 18:00,12,1683,1684.25,1682.75,1683.5,1562
20130901|2013-08-11 18:30,12,1683.5,1684,1683,1683.5,1711
20130901|2013-08-11 19:00,12,1683.25,1684.5,1683,1684.25,3629
20130901|2013-08-11 19:30,12,1684.25,1684.5,1683.5,1683.75,2268
20130901|2013-08-11 20:00,12,1683.75,1684,1683,1683.5,2733
20130901|2013-08-11 20:30,12,1683.5,1684.5,1682.75,1684.5,2850
20130901|2013-08-11 21:00,12,1684.5,1685.5,1684.25,1685.25,4308
20130901|2013-08-11 21:30,12,1685,1685.5,1684.75,1685,1740
20130901|2013-08-11 22:00,12,1685.25,1685.5,1684.5,1685,1799
20130901|2013-08-11 22:30,12,1684.75,1685.5,1684.5,1685,982
20130901|2013-08-11 23:00,12,1684.75,1685.5,1684.75,1685.25,517
20130901|2013-08-11 23:30,12,1685,1685.25,1684.5,1685,543
20130901|2013-08-12 00:00,12,1684.75,1685.5,1684.5,1685,1045
20130901|2013-08-12 00:30,12,1685,1686,1685,1686,1384
20130901|2013-08-12 01:00,12,1686,1687,1685,1685.75,7699
20130901|2013-08-12 01:30,12,1685.5,1685.75,1684.5,1684.5,2928
20130901|2013-08-12 02:00,12,1684.25,1685.25,1681,1681.5,19461
20130901|2013-08-12 02:30,12,1681.25,1682.75,1681,1682.25,9991
20130901|2013-08-12 03:00,12,1682,1682.25,1677.5,1678.75,18274
20130901|2013-08-12 03:30,12,1678.75,1679.25,1678,1678.5,9945
20130901|2013-08-12 04:00,12,1678.5,1678.5,1675.25,1675.75,20313
20130901|2013-08-12 04:30,12,1675.75,1677.25,1675.25,1676.75,6179
20130901|2013-08-12 05:00,12,1677,1677.75,1676.75,1677.5,5319
20130901|2013-08-12 05:30,12,1677.5,1678,1677.25,1678,7724
20130901|2013-08-12 06:00,12,1678,1679.75,1677.5,1679.5,11686
20130901|2013-08-12 06:30,12,1679.25,1679.75,1678.5,1678.5,7029
20130901|2013-08-12 07:00,12,1678.75,1679.5,1678,1678.5,10240
20130901|2013-08-12 07:30,12,1678.5,1681,1678,1680.25,18528
20130901|2013-08-12 08:00,12,1680.5,1681,1678.75,1679.75,18843
20130901|2013-08-12 08:30,12,1679.75,1685.75,1678.75,1684,188270
20130901|2013-08-12 09:00,12,1684,1687,1684,1684.75,146052
20130901|2013-08-12 09:30,12,1684.75,1688,1684.25,1687.5,106035
20130901|2013-08-12 10:00,12,1687.5,1688.25,1685.75,1687.5,78838
20130901|2013-08-12 10:30,12,1687.5,1688.25,1685.5,1686.5,53621
20130901|2013-08-12 11:00,12,1686.5,1686.5,1684.5,1684.5,31772
20130901|2013-08-12 11:30,12,1684.5,1686,1683.25,1685.75,53274
20130901|2013-08-12 12:00,12,1686,1686.5,1683.25,1684.75,43674
20130901|2013-08-12 12:30,12,1684.75,1686.25,1682.75,1683.5,50111
20130901|2013-08-12 13:00,12,1683.5,1684.75,1683,1683.75,41307
20130901|2013-08-12 13:30,12,1684,1685.25,1683,1685,47826
20130901|2013-08-12 14:00,12,1685.25,1686.75,1684,1685.75,48574
20130901|2013-08-12 14:30,12,1685.75,1687.75,1685.5,1686.25,84253
20130901|2013-08-12 15:00,12,1686.25,1687.5,1686,1687.25,53073
20130901|2013-08-12 15:30,12,1687.25,1688.25,1687.25,1688.25,7742
20130901|2013-08-12 16:00,12,1688,1688.5,1688,1688.25,2285
20130901|2013-08-12 17:00,13,1688,1688.5,1687.5,1687.75,3235
20130901|2013-08-12 17:30,13,1688,1688,1687.75,1687.75,742
20130901|2013-08-12 18:00,13,1687.75,1688,1687.5,1687.75,555
20130901|2013-08-12 18:30,13,1687.75,1688,1686.75,1687.25,2383
20130901|2013-08-12 19:00,13,1687,1687.75,1686.75,1687.5,1828
20130901|2013-08-12 19:30,13,1687.5,1687.75,1687.25,1687.5,1156
20130901|2013-08-12 20:00,13,1687.5,1688,1687.5,1687.75,1101
20130901|2013-08-12 20:30,13,1687.5,1687.75,1687,1687.25,1408
20130901|2013-08-12 21:00,13,1687.5,1687.5,1687,1687.25,858
20130901|2013-08-12 21:30,13,1687.25,1687.5,1687.25,1687.25,376
20130901|2013-08-12 22:00,13,1687.25,1688.25,1687,1688,1219
20130901|2013-08-12 22:30,13,1688.25,1689.25,1688.25,1688.5,3461
20130901|2013-08-12 23:00,13,1688.75,1689,1688.25,1688.5,1125
20130901|2013-08-12 23:30,13,1688.5,1689.25,1688.5,1688.75,1879
20130901|2013-08-13 00:00,13,1688.75,1689.25,1688.75,1688.75,1251
20130901|2013-08-13 00:30,13,1689,1689.75,1688.75,1688.75,2552
20130901|2013-08-13 01:00,13,1688.75,1690,1688.75,1689.5,4097
20130901|2013-08-13 01:30,13,1689.75,1690,1688.75,1689.5,2598
20130901|2013-08-13 02:00,13,1689.5,1692,1688.75,1691.5,13684
20130901|2013-08-13 02:30,13,1691.5,1692,1690.5,1690.5,11104
20130901|2013-08-13 03:00,13,1690.5,1692.75,1690.5,1692.25,10189
20130901|2013-08-13 03:30,13,1692.25,1693.5,1692.25,1693.5,7923
20130901|2013-08-13 04:00,13,1693.25,1694,1692.25,1692.75,8880
20130901|2013-08-13 04:30,13,1692.75,1693.75,1692,1692.5,6748
20130901|2013-08-13 05:00,13,1692.5,1693.25,1692.25,1692.75,6806
20130901|2013-08-13 05:30,13,1692.75,1693,1691.25,1691.5,6779
20130901|2013-08-13 06:00,13,1691.5,1691.75,1690.25,1690.5,10804
20130901|2013-08-13 06:30,13,1690.5,1691.5,1690.5,1691,7851
20130901|2013-08-13 07:00,13,1691,1691.5,1690.5,1690.75,9257
20130901|2013-08-13 07:30,13,1690.75,1691.75,1688.25,1689.75,36704
20130901|2013-08-13 08:00,13,1690,1691,1689,1689.5,29250
20130901|2013-08-13 08:30,13,1689.25,1690.5,1685,1686.5,203611
20130901|2013-08-13 09:00,13,1686.25,1686.5,1679.25,1682,214956
20130901|2013-08-13 09:30,13,1681.75,1683.25,1679.75,1681.5,122580
20130901|2013-08-13 10:00,13,1681.5,1685,1681,1684.75,97239
20130901|2013-08-13 10:30,13,1684.75,1686,1684.5,1684.5,70766
20130901|2013-08-13 11:00,13,1684.5,1688.75,1683.75,1688.5,76157
20130901|2013-08-13 11:30,13,1688.5,1691.75,1688.5,1690.75,96376
20130901|2013-08-13 12:00,13,1690.75,1694.5,1690,1693.5,91982
20130901|2013-08-13 12:30,13,1693.25,1693.75,1691.5,1691.75,68952
20130901|2013-08-13 13:00,13,1691.75,1693.25,1691.25,1692.75,45140
20130901|2013-08-13 13:30,13,1692.75,1692.75,1690.25,1692,70705
20130901|2013-08-13 14:00,13,1692,1693.75,1691,1692.75,65345
20130901|2013-08-13 14:30,13,1692.75,1693.5,1690.5,1691.25,105294
20130901|2013-08-13 15:00,13,1691.25,1692.5,1690.5,1690.75,68099
20130901|2013-08-13 15:30,13,1690.75,1691.25,1690.5,1690.75,4946
20130901|2013-08-13 16:00,13,1690.75,1691,1690.5,1690.75,1437
20130901|2013-08-13 17:00,14,1691.5,1692.5,1690.75,1692.25,3720
20130901|2013-08-13 17:30,14,1692.25,1692.25,1691.75,1692.25,380
20130901|2013-08-13 18:00,14,1692.25,1692.5,1691.75,1692,554
20130901|2013-08-13 18:30,14,1692,1692,1690.75,1690.75,1107
20130901|2013-08-13 19:00,14,1690.75,1691,1689.5,1689.75,4272
20130901|2013-08-13 19:30,14,1690,1690.75,1689.25,1690.5,3644
20130901|2013-08-13 20:00,14,1690.25,1690.5,1689.5,1689.5,2387
20130901|2013-08-13 20:30,14,1689.5,1689.75,1689.25,1689.25,2925
20130901|2013-08-13 21:00,14,1689.25,1689.5,1688.5,1689,3208
20130901|2013-08-13 21:30,14,1689,1689.5,1688.5,1689,1633
20130901|2013-08-13 22:00,14,1689,1689,1688.25,1688.5,1599
20130901|2013-08-13 22:30,14,1688.75,1689,1688,1688.25,2201
20130901|2013-08-13 23:00,14,1688.25,1688.25,1687.5,1687.75,1931
20130901|2013-08-13 23:30,14,1687.75,1688.25,1687.75,1688.25,1298
20130901|2013-08-14 00:00,14,1688.25,1688.75,1688.25,1688.75,1069
20130901|2013-08-14 00:30,14,1688.75,1689.5,1688.75,1689.5,1771
20130901|2013-08-14 01:00,14,1689.25,1690,1689,1689.5,2218
20130901|2013-08-14 01:30,14,1689.75,1690,1688.25,1688.5,3131
20130901|2013-08-14 02:00,14,1688.5,1689.25,1687.75,1688,8563
20130901|2013-08-14 02:30,14,1688,1688,1685.5,1686.5,10637
20130901|2013-08-14 03:00,14,1686.5,1687.25,1685.75,1686.5,7306
20130901|2013-08-14 03:30,14,1686.5,1687.75,1685.25,1687,8366
20130901|2013-08-14 04:00,14,1686.75,1687.75,1686,1686.25,4662
20130901|2013-08-14 04:30,14,1686.25,1687.75,1686.25,1687.5,5256
20130901|2013-08-14 05:00,14,1687.5,1688.5,1687.5,1687.5,5727
20130901|2013-08-14 05:30,14,1687.5,1689,1687.5,1688.75,3124
20130901|2013-08-14 06:00,14,1688.75,1689,1688,1688.5,5784
20130901|2013-08-14 06:30,14,1688.25,1689,1688.25,1688.75,4806
20130901|2013-08-14 07:00,14,1688.75,1688.75,1685.5,1686.25,14653
20130901|2013-08-14 07:30,14,1686.25,1688.5,1686,1688.25,18861
20130901|2013-08-14 08:00,14,1688.25,1690.75,1688,1690.5,33017
20130901|2013-08-14 08:30,14,1690.5,1693.25,1688.5,1691,178778
20130901|2013-08-14 09:00,14,1691,1691.75,1686.75,1688.25,131772
20130901|2013-08-14 09:30,14,1688.25,1689.75,1683.75,1685.5,128460
20130901|2013-08-14 10:00,14,1685.5,1686.5,1683.75,1686.25,109487
20130901|2013-08-14 10:30,14,1686.5,1687.25,1683.75,1684.75,94464
20130901|2013-08-14 11:00,14,1684.75,1687.5,1684.5,1687.5,55684
20130901|2013-08-14 11:30,14,1687.5,1687.75,1685.25,1685.5,51983
20130901|2013-08-14 12:00,14,1685.5,1686.75,1684.75,1684.75,52117
20130901|2013-08-14 12:30,14,1684.75,1685,1682,1684,126713
20130901|2013-08-14 13:00,14,1684,1685.25,1682.25,1683.25,58187
20130901|2013-08-14 13:30,14,1683.25,1685.5,1683,1684.5,61533
20130901|2013-08-14 14:00,14,1684.75,1687.25,1683.5,1685,91447
20130901|2013-08-14 14:30,14,1685.25,1685.25,1682,1682.5,107245
20130901|2013-08-14 15:00,14,1682.75,1683,1681,1681.5,72200
20130901|2013-08-14 15:30,14,1681.5,1682.75,1681.25,1682,7246
20130901|2013-08-14 16:00,14,1682,1682.25,1681,1681,4519
20130901|2013-08-14 17:00,15,1680.5,1680.75,1677,1678.75,9281
20130901|2013-08-14 17:30,15,1678.75,1679.5,1678.25,1678.5,2003
20130901|2013-08-14 18:00,15,1678.5,1678.75,1678,1678.5,931
20130901|2013-08-14 18:30,15,1678.5,1679,1677.75,1678,1824
20130901|2013-08-14 19:00,15,1677.75,1679.75,1677.75,1679.25,3715
20130901|2013-08-14 19:30,15,1679.5,1679.5,1679,1679.5,1733
20130901|2013-08-14 20:00,15,1679.25,1680.75,1679.25,1680.75,4267
20130901|2013-08-14 20:30,15,1680.5,1681.5,1680.25,1681,4214
20130901|2013-08-14 21:00,15,1681.25,1682,1680.5,1681.75,3754
20130901|2013-08-14 21:30,15,1681.5,1682,1680.75,1681.25,2097
20130901|2013-08-14 22:00,15,1681,1681.25,1679.75,1679.75,2713
20130901|2013-08-14 22:30,15,1680,1681,1679.25,1681,2289
20130901|2013-08-14 23:00,15,1680.75,1681,1679.75,1680,1059
20130901|2013-08-14 23:30,15,1680.25,1680.25,1679.5,1680,818
20130901|2013-08-15 00:00,15,1679.75,1680,1679.25,1679.5,704
20130901|2013-08-15 00:30,15,1679.5,1679.75,1678.5,1679.25,2525
20130901|2013-08-15 01:00,15,1679.25,1680.5,1678.75,1680,4196
20130901|2013-08-15 01:30,15,1679.75,1680,1679,1680,2861
20130901|2013-08-15 02:00,15,1680.25,1680.25,1677.5,1678,11007
20130901|2013-08-15 02:30,15,1678,1679.5,1677.75,1679,7075
20130901|2013-08-15 03:00,15,1678.75,1680,1678.75,1680,4751
20130901|2013-08-15 03:30,15,1680,1681,1679.5,1680,8423
20130901|2013-08-15 04:00,15,1680,1680.25,1679.25,1679.75,2914
20130901|2013-08-15 04:30,15,1680,1680.25,1678.75,1679,5298
20130901|2013-08-15 05:00,15,1679,1679.25,1675.5,1676,15211
20130901|2013-08-15 05:30,15,1676,1676.5,1673.25,1675,28572
20130901|2013-08-15 06:00,15,1675.25,1675.75,1674.5,1674.75,15447
20130901|2013-08-15 06:30,15,1674.5,1674.75,1671.5,1672.5,40935
20130901|2013-08-15 07:00,15,1672.5,1673.5,1671,1672,31946
20130901|2013-08-15 07:30,15,1672,1672.25,1666.25,1669.5,81463
20130901|2013-08-15 08:00,15,1669.25,1669.75,1667,1669.25,37709
20130901|2013-08-15 08:30,15,1669,1669.25,1660.5,1661.25,325098
20130901|2013-08-15 09:00,15,1661.25,1662.75,1656.5,1661,315847
20130901|2013-08-15 09:30,15,1661.25,1662,1657.25,1659,168038
20130901|2013-08-15 10:00,15,1659,1663.75,1658.5,1663.25,131498
20130901|2013-08-15 10:30,15,1663.25,1665,1662.25,1662.25,117559
20130901|2013-08-15 11:00,15,1662.5,1664.75,1661.5,1664,70332
20130901|2013-08-15 11:30,15,1664,1665.25,1661.25,1661.5,74736
20130901|2013-08-15 12:00,15,1661.75,1662.5,1657.5,1658.25,117679
20130901|2013-08-15 12:30,15,1658.5,1661.5,1658.25,1659.5,74842
20130901|2013-08-15 13:00,15,1659.5,1661.5,1655.75,1660,133885
20130901|2013-08-15 13:30,15,1660.25,1662.5,1659.25,1660,87623
20130901|2013-08-15 14:00,15,1660,1660.5,1656.5,1658.25,106609
20130901|2013-08-15 14:30,15,1658,1661,1657.75,1658.25,169761
20130901|2013-08-15 15:00,15,1658.25,1658.5,1655.25,1656.25,138236
20130901|2013-08-15 15:30,15,1656.5,1656.75,1655.5,1655.5,12921
20130901|2013-08-15 16:00,15,1655.75,1656.25,1654.25,1654.5,4615
20130901|2013-08-15 17:00,16,1654.75,1657.5,1654.5,1657.25,5092
20130901|2013-08-15 17:30,16,1657.5,1658.5,1657,1658.25,3199
20130901|2013-08-15 18:00,16,1658.5,1658.5,1657.75,1658,1508
20130901|2013-08-15 18:30,16,1658,1658,1657.5,1657.75,1283
20130901|2013-08-15 19:00,16,1657.75,1658.25,1657.25,1658.25,2499
20130901|2013-08-15 19:30,16,1658.25,1658.25,1656.25,1656.5,3694
20130901|2013-08-15 20:00,16,1656.25,1657,1656,1656.25,2405
20130901|2013-08-15 20:30,16,1656.25,1657.75,1656,1656.25,3858
20130901|2013-08-15 21:00,16,1656.5,1656.75,1655.5,1655.75,4104
20130901|2013-08-15 21:30,16,1656,1656.5,1655.75,1656.5,1302
20130901|2013-08-15 22:00,16,1656.25,1659,1656.25,1659,6226
20130901|2013-08-15 22:30,16,1658.75,1659,1658,1658.75,4749
20130901|2013-08-15 23:00,16,1658.75,1659,1657.25,1658,2169
20130901|2013-08-15 23:30,16,1658,1658.75,1658,1658.75,1258
20130901|2013-08-16 00:00,16,1658.75,1658.75,1653.75,1654.75,8769
20130901|2013-08-16 00:30,16,1655,1655.5,1654,1655.5,2688
20130901|2013-08-16 01:00,16,1655.5,1658.75,1655.25,1658.25,6195
20130901|2013-08-16 01:30,16,1658.5,1658.75,1657.5,1658.25,3596
20130901|2013-08-16 02:00,16,1658.25,1661.25,1657.25,1661,23481
20130901|2013-08-16 02:30,16,1661,1661.25,1659.25,1659.75,8644
20130901|2013-08-16 03:00,16,1659.5,1660,1656.75,1657.75,10711
20130901|2013-08-16 03:30,16,1657.5,1659.25,1657.5,1658.75,5209
20130901|2013-08-16 04:00,16,1658.75,1659.75,1657.25,1657.5,7354
20130901|2013-08-16 04:30,16,1657.5,1659.5,1657.25,1659.25,9306
20130901|2013-08-16 05:00,16,1659.5,1660.75,1659.25,1659.5,9915
20130901|2013-08-16 05:30,16,1659.5,1661.25,1659.5,1659.75,10173
20130901|2013-08-16 06:00,16,1660,1662,1659.75,1661.25,13360
20130901|2013-08-16 06:30,16,1661,1661.5,1659.5,1660,11887
20130901|2013-08-16 07:00,16,1660,1660.25,1658.5,1658.75,15878
20130901|2013-08-16 07:30,16,1658.75,1659.75,1657.5,1658,17083
20130901|2013-08-16 08:00,16,1657.75,1658.5,1655.25,1655.75,47627
20130901|2013-08-16 08:30,16,1655.75,1658.75,1653.75,1658,239154
20130901|2013-08-16 09:00,16,1658.25,1660.25,1655.5,1658.5,156456
20130901|2013-08-16 09:30,16,1658.25,1661.25,1656.75,1660.5,100696
20130901|2013-08-16 10:00,16,1660.5,1661.5,1656.75,1657.75,119924
20130901|2013-08-16 10:30,16,1657.5,1660.5,1657.25,1659.5,69555
20130901|2013-08-16 11:00,16,1659.5,1660,1656.5,1657,59698
20130901|2013-08-16 11:30,16,1657,1657.25,1654.75,1655.25,68311
20130901|2013-08-16 12:00,16,1655.5,1656,1651.5,1652.25,105484
20130901|2013-08-16 12:30,16,1652.25,1653,1650.25,1652.75,82728
20130901|2013-08-16 13:00,16,1652.75,1653.5,1649.5,1651.5,79486
20130901|2013-08-16 13:30,16,1651.5,1656,1650.25,1655.5,95858
20130901|2013-08-16 14:00,16,1655.75,1656.5,1654,1655,71120
20130901|2013-08-16 14:30,16,1655,1657.75,1652.75,1653.5,140105
20130901|2013-08-16 15:00,16,1653.5,1654,1650.75,1651,76293
20130901|2013-08-16 15:30,16,1651,1651,1650.25,1650.5,8284
20130901|2013-08-16 16:00,16,1650.5,1651,1650,1650.25,2538
20130901|2013-08-18 17:00,19,1651,1653,1649.5,1650.75,6585
20130901|2013-08-18 17:30,19,1650.75,1651.75,1650.5,1650.75,1838
20130901|2013-08-18 18:00,19,1650.75,1651.5,1650.5,1651.25,718
20130901|2013-08-18 18:30,19,1651.5,1652.75,1651,1652.25,2481
20130901|2013-08-18 19:00,19,1652.5,1653,1652,1652.25,3386
20130901|2013-08-18 19:30,19,1652.5,1653,1651.25,1651.5,1802
20130901|2013-08-18 20:00,19,1651.5,1652.5,1651.25,1651.75,2146
20130901|2013-08-18 20:30,19,1651.75,1653.75,1651.5,1653.25,4133
20130901|2013-08-18 21:00,19,1653,1653.5,1652.75,1653.5,2487
20130901|2013-08-18 21:30,19,1653.5,1653.5,1651.5,1652,2207
20130901|2013-08-18 22:00,19,1651.75,1653,1651.75,1652.5,1070
20130901|2013-08-18 22:30,19,1652.25,1652.5,1651,1651.25,1853
20130901|2013-08-18 23:00,19,1651.5,1652.25,1651.25,1651.75,668
20130901|2013-08-18 23:30,19,1651.75,1652,1650.5,1650.75,1249
20130901|2013-08-19 00:00,19,1651,1651,1650.5,1650.75,1424
20130901|2013-08-19 00:30,19,1651,1652.75,1650.5,1652.5,1917
20130901|2013-08-19 01:00,19,1652.5,1654,1652.25,1653.75,5155
20130901|2013-08-19 01:30,19,1654,1655,1653.5,1654,5410
20130901|2013-08-19 02:00,19,1654,1654.25,1651.5,1652,11134
20130901|2013-08-19 02:30,19,1652,1653,1650.25,1652,12398
20130901|2013-08-19 03:00,19,1652.25,1652.25,1650.25,1651.25,9279
20130901|2013-08-19 03:30,19,1651.25,1652,1650.5,1651.5,5361
20130901|2013-08-19 04:00,19,1651.5,1652.75,1651,1652.75,5779
20130901|2013-08-19 04:30,19,1652.75,1653.5,1651.5,1652,7058
20130901|2013-08-19 05:00,19,1652,1653.5,1651.5,1652,6145
20130901|2013-08-19 05:30,19,1651.75,1652.25,1650.75,1651.5,7012
20130901|2013-08-19 06:00,19,1651.5,1651.75,1649.75,1650.5,16298
20130901|2013-08-19 06:30,19,1650.25,1650.5,1648.75,1649.25,15213
20130901|2013-08-19 07:00,19,1649.25,1650.75,1648.5,1650.25,16869
20130901|2013-08-19 07:30,19,1650,1652.5,1648.75,1651.25,19999
20130901|2013-08-19 08:00,19,1651.25,1651.75,1649.75,1651.25,26817
20130901|2013-08-19 08:30,19,1651.25,1655.75,1648.75,1655.5,217241
20130901|2013-08-19 09:00,19,1655.25,1657,1653.25,1654,137100
20130901|2013-08-19 09:30,19,1653.75,1656.25,1653,1654.25,91198
20130901|2013-08-19 10:00,19,1654,1654.5,1652,1652.5,84520
20130901|2013-08-19 10:30,19,1652.25,1653.5,1651,1651.75,79789
20130901|2013-08-19 11:00,19,1652,1652.75,1650.75,1651.5,45051
20130901|2013-08-19 11:30,19,1651.75,1653,1650.5,1652,51087
20130901|2013-08-19 12:00,19,1652,1652.25,1649.25,1649.75,40859
20130901|2013-08-19 12:30,19,1649.5,1650,1647.25,1649.5,76045
20130901|2013-08-19 13:00,19,1649.75,1650.5,1648,1649,55832
20130901|2013-08-19 13:30,19,1648.75,1649,1646.75,1648.5,69103
20130901|2013-08-19 14:00,19,1648.75,1648.75,1645.25,1645.75,86289
20130901|2013-08-19 14:30,19,1645.75,1646.75,1642.25,1642.25,150347
20130901|2013-08-19 15:00,19,1642.5,1645,1642.25,1644.5,67342
20130901|2013-08-19 15:30,19,1644.5,1644.5,1643.75,1644,6221
20130901|2013-08-19 16:00,19,1644,1644.5,1643.75,1643.75,1419
20130901|2013-08-19 17:00,20,1644.25,1646,1644,1644.75,4756
20130901|2013-08-19 17:30,20,1645,1645,1644.25,1644.5,2135
20130901|2013-08-19 18:00,20,1644.5,1644.75,1644.25,1644.5,412
20130901|2013-08-19 18:30,20,1644.5,1645,1644.25,1644.75,1060
20130901|2013-08-19 19:00,20,1644.75,1646,1644.75,1645.75,3286
20130901|2013-08-19 19:30,20,1646,1647.25,1645.5,1647,6026
20130901|2013-08-19 20:00,20,1647,1647.75,1646.25,1647,3825
20130901|2013-08-19 20:30,20,1647.25,1648.25,1647,1647.75,4371
20130901|2013-08-19 21:00,20,1647.75,1647.75,1645.25,1645.5,2984
20130901|2013-08-19 21:30,20,1645.75,1646.25,1645.5,1646,1461
20130901|2013-08-19 22:00,20,1646.25,1646.25,1644.75,1645,1422
20130901|2013-08-19 22:30,20,1644.75,1644.75,1644,1644.25,3019
20130901|2013-08-19 23:00,20,1644.25,1644.5,1643.5,1643.75,1930
20130901|2013-08-19 23:30,20,1643.75,1644.5,1643.75,1644.25,1059
20130901|2013-08-20 00:00,20,1644,1644.5,1643,1643.5,6311
20130901|2013-08-20 00:30,20,1643.5,1643.75,1642,1642.25,6851
20130901|2013-08-20 01:00,20,1642.25,1643.75,1641,1643.25,9466
20130901|2013-08-20 01:30,20,1643.25,1645.75,1642.5,1645.5,7840
20130901|2013-08-20 02:00,20,1645.75,1645.75,1641.5,1642.5,24684
20130901|2013-08-20 02:30,20,1642.5,1644,1641.75,1643,12758
20130901|2013-08-20 03:00,20,1643.25,1643.25,1641.5,1641.75,10613
20130901|2013-08-20 03:30,20,1641.75,1645.25,1641.25,1644.25,15765
20130901|2013-08-20 04:00,20,1644.25,1644.5,1643,1643.25,8997
20130901|2013-08-20 04:30,20,1643.25,1643.75,1641.75,1643.75,8441
20130901|2013-08-20 05:00,20,1643.5,1644,1642.25,1643.25,5625
20130901|2013-08-20 05:30,20,1643.5,1646,1643.25,1644.5,14967
20130901|2013-08-20 06:00,20,1644.5,1648,1644.5,1647.5,19795
20130901|2013-08-20 06:30,20,1647.5,1649,1647.25,1648,17836
20130901|2013-08-20 07:00,20,1648,1649.75,1647.5,1649,26470
20130901|2013-08-20 07:30,20,1649,1649.25,1646,1647.5,31779
20130901|2013-08-20 08:00,20,1647.25,1647.75,1645,1645,30110
20130901|2013-08-20 08:30,20,1645.25,1646.25,1643.25,1645.5,200202
20130901|2013-08-20 09:00,20,1645.5,1649.25,1645,1648.25,159350
20130901|2013-08-20 09:30,20,1648,1652,1647.75,1650.5,142116
20130901|2013-08-20 10:00,20,1650.5,1652.75,1650.5,1651.75,85810
20130901|2013-08-20 10:30,20,1651.75,1655.5,1651.75,1654.5,107462
20130901|2013-08-20 11:00,20,1654.75,1656,1654.25,1655.25,65590
20130901|2013-08-20 11:30,20,1655,1655.5,1652.75,1655,81617
20130901|2013-08-20 12:00,20,1655,1656.75,1653.5,1654.25,44604
20130901|2013-08-20 12:30,20,1654.25,1655.5,1653.5,1654.5,60632
20130901|2013-08-20 13:00,20,1654.5,1655.25,1653,1654.75,43984
20130901|2013-08-20 13:30,20,1654.75,1655.25,1652.75,1653.75,49838
20130901|2013-08-20 14:00,20,1653.75,1655,1653.25,1655,46205
20130901|2013-08-20 14:30,20,1654.75,1655.75,1650,1650.5,124912
20130901|2013-08-20 15:00,20,1650.5,1651.5,1650,1650.5,62673
20130901|2013-08-20 15:30,20,1650.5,1651.25,1650.25,1650.75,4612
20130901|2013-08-20 16:00,20,1650.5,1651.25,1650.5,1651,1113
20130901|2013-08-20 17:00,21,1651,1651.5,1650.5,1651,2162
20130901|2013-08-20 17:30,21,1651,1651.5,1650.5,1650.75,858
20130901|2013-08-20 18:00,21,1651,1651.25,1650.5,1651.25,623
20130901|2013-08-20 18:30,21,1651.25,1651.5,1650.75,1650.75,572
20130901|2013-08-20 19:00,21,1650.75,1651.25,1650.5,1650.75,2329
20130901|2013-08-20 19:30,21,1651,1651,1649.75,1650.25,3095
20130901|2013-08-20 20:00,21,1650.5,1650.75,1649.75,1650.25,2127
20130901|2013-08-20 20:30,21,1650.25,1650.25,1647.75,1647.75,7069
20130901|2013-08-20 21:00,21,1648,1648.5,1647.5,1648,3121
20130901|2013-08-20 21:30,21,1648,1648.25,1647.5,1647.75,1877
20130901|2013-08-20 22:00,21,1648,1648.5,1647.5,1647.75,2171
20130901|2013-08-20 22:30,21,1647.75,1648,1647,1647.25,3628
20130901|2013-08-20 23:00,21,1647.25,1648,1647,1647.75,1243
20130901|2013-08-20 23:30,21,1647.5,1648,1647.5,1648,1148
20130901|2013-08-21 00:00,21,1647.75,1649.25,1647.75,1649,3277
20130901|2013-08-21 00:30,21,1649.25,1649.5,1648.75,1649,2319
20130901|2013-08-21 01:00,21,1649,1649.75,1648.75,1649.25,3296
20130901|2013-08-21 01:30,21,1649.25,1650,1649,1649.25,1674
20130901|2013-08-21 02:00,21,1649.25,1650,1646.75,1647.25,13504
20130901|2013-08-21 02:30,21,1647.25,1648.5,1646.75,1647.25,8861
20130901|2013-08-21 03:00,21,1647,1648,1646.5,1648,10538
20130901|2013-08-21 03:30,21,1648,1648,1646.25,1646.75,6040
20130901|2013-08-21 04:00,21,1646.5,1646.75,1643.75,1645,15539
20130901|2013-08-21 04:30,21,1645,1646,1644.25,1645.75,6805
20130901|2013-08-21 05:00,21,1646,1646.5,1645.25,1645.5,4224
20130901|2013-08-21 05:30,21,1645.5,1645.5,1644.5,1645,7548
20130901|2013-08-21 06:00,21,1645.25,1646.5,1644.75,1646.25,8388
20130901|2013-08-21 06:30,21,1646.25,1648.25,1645.75,1647.5,13583
20130901|2013-08-21 07:00,21,1647.5,1648.75,1647.25,1647.5,11496
20130901|2013-08-21 07:30,21,1647.5,1648,1646,1646.5,10283
20130901|2013-08-21 08:00,21,1646.75,1647.25,1645.75,1645.75,16164
20130901|2013-08-21 08:30,21,1645.75,1648.75,1643.5,1646.25,195544
20130901|2013-08-21 09:00,21,1646.75,1649,1644,1646.25,159206
20130901|2013-08-21 09:30,21,1646.5,1648.25,1644.25,1646,97133
20130901|2013-08-21 10:00,21,1646.25,1646.5,1643.25,1643.75,77816
20130901|2013-08-21 10:30,21,1643.75,1645.25,1640.25,1642,113678
20130901|2013-08-21 11:00,21,1642.25,1644,1641.5,1643.5,72541
20130901|2013-08-21 11:30,21,1643.5,1645,1642.5,1644.75,34985
20130901|2013-08-21 12:00,21,1644.75,1646,1643.25,1644.75,48856
20130901|2013-08-21 12:30,21,1644.75,1646.5,1644.5,1646.25,30207
20130901|2013-08-21 13:00,21,1646,1646.25,1636.25,1644,335774
20130901|2013-08-21 13:30,21,1644,1654.75,1643.5,1651.5,260680
20130901|2013-08-21 14:00,21,1651.75,1652.25,1646.75,1647.75,151061
20130901|2013-08-21 14:30,21,1647.75,1649.5,1639.25,1640.5,228495
20130901|2013-08-21 15:00,21,1640.25,1640.5,1636,1636.5,109736
20130901|2013-08-21 15:30,21,1636.5,1637,1635,1635.5,13836
20130901|2013-08-21 16:00,21,1635.25,1635.5,1634,1634.75,3151
20130901|2013-08-21 17:00,22,1635,1635.75,1634,1635,4639
20130901|2013-08-21 17:30,22,1635.25,1635.5,1633.25,1633.5,3610
20130901|2013-08-21 18:00,22,1633.75,1634.5,1633.5,1634,2940
20130901|2013-08-21 18:30,22,1634.25,1634.5,1632,1632.75,5416
20130901|2013-08-21 19:00,22,1632.75,1633,1631.5,1632.25,9034
20130901|2013-08-21 19:30,22,1632.5,1633.25,1631.75,1633,4976
20130901|2013-08-21 20:00,22,1633,1634.75,1632.75,1634.75,3933
20130901|2013-08-21 20:30,22,1634.75,1637.75,1634.25,1635.5,15851
20130901|2013-08-21 21:00,22,1635.25,1636.25,1634,1634.25,6211
20130901|2013-08-21 21:30,22,1634.25,1634.5,1633.25,1634.25,2852
20130901|2013-08-21 22:00,22,1634,1634.75,1634,1634.25,1182
20130901|2013-08-21 22:30,22,1634,1634.25,1633,1634,2604
20130901|2013-08-21 23:00,22,1634,1634.5,1633.5,1633.75,911
20130901|2013-08-21 23:30,22,1634,1635.25,1634,1635,1506
20130901|2013-08-22 00:00,22,1635.25,1635.25,1633.5,1633.5,1778
20130901|2013-08-22 00:30,22,1633.75,1634.5,1633.25,1634.5,1945
20130901|2013-08-22 01:00,22,1634.5,1636.5,1634.25,1636.25,5942
20130901|2013-08-22 01:30,22,1636.25,1638,1636.25,1637.25,6394
20130901|2013-08-22 02:00,22,1637.25,1640.5,1637.25,1640.25,22714
20130901|2013-08-22 02:30,22,1640.25,1643.75,1640,1643.25,24316
20130901|2013-08-22 03:00,22,1643.25,1644.75,1643,1643.5,15583
20130901|2013-08-22 03:30,22,1643.5,1644.25,1643,1644.25,8998
20130901|2013-08-22 04:00,22,1644.25,1644.5,1643.25,1644,6442
20130901|2013-08-22 04:30,22,1644,1645.25,1642.25,1642.75,11238
20130901|2013-08-22 05:00,22,1642.75,1644,1642.25,1643.25,7588
20130901|2013-08-22 05:30,22,1643.25,1643.25,1642,1642.75,6782
20130901|2013-08-22 06:00,22,1642.5,1644,1642.25,1643.5,10969
20130901|2013-08-22 06:30,22,1643.75,1643.75,1640.75,1641,15319
20130901|2013-08-22 07:00,22,1641,1643.25,1640.75,1642,14423
20130901|2013-08-22 07:30,22,1642.25,1646,1641.75,1644.5,32676
20130901|2013-08-22 08:00,22,1644.5,1645,1643,1643.5,23317
20130901|2013-08-22 08:30,22,1643.75,1649.5,1643.25,1648.5,202312
20130901|2013-08-22 09:00,22,1648.5,1651.75,1647.25,1651.75,158193
20130901|2013-08-22 09:30,22,1651.75,1654.25,1651,1652,136660
20130901|2013-08-22 10:00,22,1652,1653,1648.75,1649.25,108982
20130901|2013-08-22 10:30,22,1649.25,1651.5,1649,1651.25,75676
20130901|2013-08-22 11:00,22,1651.25,1652.75,1650.25,1650.5,48706
20130901|2013-08-22 11:30,22,1650.5,1652.5,1647.5,1648.5,66448
20130901|2013-08-22 12:00,22,1648.5,1651.75,1648,1650.5,55075
20130901|2013-08-22 12:30,22,1650.75,1653.25,1650,1652.75,35288
20130901|2013-08-22 13:00,22,1652.5,1653.75,1651.75,1653.25,39319
20130901|2013-08-22 13:30,22,1653.25,1654.75,1652.5,1652.5,41410
20130901|2013-08-22 14:00,22,1652.5,1656,1651.75,1655.5,72952
20130901|2013-08-22 14:30,22,1655.5,1657.75,1654,1654.5,135159
20130901|2013-08-22 15:00,22,1654.25,1656.75,1654.25,1655,85299
20130901|2013-08-22 15:30,22,1655,1655.75,1654.75,1655.75,5709
20130901|2013-08-22 16:00,22,1655.5,1656,1655.5,1655.5,1584
20130901|2013-08-22 17:00,23,1655.5,1655.75,1654.5,1655.5,2022
20130901|2013-08-22 17:30,23,1655.75,1656.5,1655.5,1656.25,1755
20130901|2013-08-22 18:00,23,1656.25,1657.25,1656,1657,1790
20130901|2013-08-22 18:30,23,1657,1657,1656,1656.5,1057
20130901|2013-08-22 19:00,23,1656.5,1656.75,1655,1655.5,2358
20130901|2013-08-22 19:30,23,1655.25,1656.25,1655,1656,1290
20130901|2013-08-22 20:00,23,1656,1657.25,1656,1657.25,3258
20130901|2013-08-22 20:30,23,1657.25,1658,1657,1657.5,3811
20130901|2013-08-22 21:00,23,1657.75,1657.75,1656.5,1656.75,1701
20130901|2013-08-22 21:30,23,1656.75,1658,1656.75,1657.25,2226
20130901|2013-08-22 22:00,23,1657.25,1657.75,1657.25,1657.25,1185
20130901|2013-08-22 22:30,23,1657.5,1657.75,1656.75,1657,1180
20130901|2013-08-22 23:00,23,1657,1657.5,1657,1657.25,506
20130901|2013-08-22 23:30,23,1657.5,1657.5,1656.75,1657.5,832
20130901|2013-08-23 00:00,23,1657.25,1657.75,1656.25,1656.25,2259
20130901|2013-08-23 00:30,23,1656.25,1656.5,1654.75,1655.5,6851
20130901|2013-08-23 01:00,23,1655.5,1655.75,1654,1655.25,5806
20130901|2013-08-23 01:30,23,1655.25,1655.75,1654.75,1655.25,3424
20130901|2013-08-23 02:00,23,1655.25,1655.25,1650.5,1652.25,21078
20130901|2013-08-23 02:30,23,1652,1653,1651,1652.75,6979
20130901|2013-08-23 03:00,23,1652.5,1654.75,1652,1654.25,9258
20130901|2013-08-23 03:30,23,1654.5,1654.75,1651.5,1651.75,7811
20130901|2013-08-23 04:00,23,1651.75,1653.25,1651.5,1652.5,6401
20130901|2013-08-23 04:30,23,1652.75,1653.5,1652,1653.5,4447
20130901|2013-08-23 05:00,23,1653.5,1653.75,1652.5,1653,2835
20130901|2013-08-23 05:30,23,1653,1654,1652.75,1653.75,4473
20130901|2013-08-23 06:00,23,1653.5,1654.25,1653.25,1653.75,4852
20130901|2013-08-23 06:30,23,1654,1656,1654,1655.75,14343
20130901|2013-08-23 07:00,23,1655.75,1657,1654.75,1656.75,16616
20130901|2013-08-23 07:30,23,1656.5,1656.75,1655,1656.25,15138
20130901|2013-08-23 08:00,23,1656,1661.25,1655.5,1660,62781
20130901|2013-08-23 08:30,23,1660,1660.25,1654.5,1656,198391
20130901|2013-08-23 09:00,23,1655.75,1656.75,1652.25,1654,169378
20130901|2013-08-23 09:30,23,1654,1659.75,1653.75,1658.5,129527
20130901|2013-08-23 10:00,23,1658.5,1659.75,1655.5,1656.25,103639
20130901|2013-08-23 10:30,23,1656.5,1658.25,1655.75,1656.75,54556
20130901|2013-08-23 11:00,23,1656.75,1657.75,1656.5,1657.25,34537
20130901|2013-08-23 11:30,23,1657,1659,1656.75,1658.75,44174
20130901|2013-08-23 12:00,23,1658.75,1658.75,1657.25,1658.25,22400
20130901|2013-08-23 12:30,23,1658,1659.5,1657.75,1658.5,27430
20130901|2013-08-23 13:00,23,1658.5,1658.75,1657.25,1657.75,28650
20130901|2013-08-23 13:30,23,1657.75,1659.25,1657.75,1658.75,24053
20130901|2013-08-23 14:00,23,1658.75,1660,1658,1660,35794
20130901|2013-08-23 14:30,23,1660,1662.75,1658.75,1660.5,140963
20130901|2013-08-23 15:00,23,1660.25,1662.25,1660.25,1661.25,63801
20130901|2013-08-23 15:30,23,1661.25,1661.75,1660.75,1661.5,4213
20130901|2013-08-23 16:00,23,1661.25,1661.75,1661,1661.25,1145
20130901|2013-08-25 17:00,26,1660.75,1662.5,1660.5,1661.25,2538
20130901|2013-08-25 17:30,26,1661.25,1661.25,1660.5,1660.75,423
20130901|2013-08-25 18:00,26,1661,1661.5,1660.5,1661.5,670
20130901|2013-08-25 18:30,26,1661.5,1661.5,1660.5,1660.5,779
20130901|2013-08-25 19:00,26,1660.5,1661.5,1660.5,1661,1243
20130901|2013-08-25 19:30,26,1661,1661.5,1660.75,1661.25,2374
20130901|2013-08-25 20:00,26,1661.5,1661.5,1660.5,1661,1310
20130901|2013-08-25 20:30,26,1660.75,1661.5,1660.5,1661.5,1216
20130901|2013-08-25 21:00,26,1661.5,1661.5,1660.75,1661,885
20130901|2013-08-25 21:30,26,1661.25,1662.5,1661.25,1662.25,1431
20130901|2013-08-25 22:00,26,1662.25,1663,1662,1663,1683
20130901|2013-08-25 22:30,26,1663.25,1665.75,1663.25,1665.5,6321
20130901|2013-08-25 23:00,26,1665.25,1667,1665.25,1666.25,4846
20130901|2013-08-25 23:30,26,1666,1666.25,1665,1665.25,986
20130901|2013-08-26 00:00,26,1665.25,1665.25,1664.25,1664.5,1167
20130901|2013-08-26 00:30,26,1664.5,1664.75,1663.75,1663.75,2089
20130901|2013-08-26 01:00,26,1663.75,1664.75,1663.5,1664.75,2341
20130901|2013-08-26 01:30,26,1664.5,1664.5,1663.75,1663.75,662
20130901|2013-08-26 02:00,26,1663.75,1664,1662.75,1663,2331
20130901|2013-08-26 02:30,26,1662.75,1663,1660.25,1660.5,8100
20130901|2013-08-26 03:00,26,1660.75,1661.25,1660.25,1660.5,8077
20130901|2013-08-26 03:30,26,1660.5,1660.75,1659.5,1660.25,7026
20130901|2013-08-26 04:00,26,1660.25,1660.75,1659.75,1660.5,3345
20130901|2013-08-26 04:30,26,1660.5,1661.25,1659.5,1659.75,3204
20130901|2013-08-26 05:00,26,1659.75,1660.25,1659.25,1659.25,2225
20130901|2013-08-26 05:30,26,1659.25,1659.75,1658.25,1659.75,4495
20130901|2013-08-26 06:00,26,1659.75,1661.25,1659.5,1661,4850
20130901|2013-08-26 06:30,26,1661.25,1661.25,1659.75,1660,7245
20130901|2013-08-26 07:00,26,1659.75,1660,1658.75,1659,9171
20130901|2013-08-26 07:30,26,1659.25,1662.75,1658.75,1661.75,33186
20130901|2013-08-26 08:00,26,1661.75,1663,1661.5,1662.25,20801
20130901|2013-08-26 08:30,26,1662.25,1664.5,1659.75,1662.5,137010
20130901|2013-08-26 09:00,26,1662.5,1665.75,1661.75,1664.5,82638
20130901|2013-08-26 09:30,26,1664.75,1666.5,1663.5,1666.25,75327
20130901|2013-08-26 10:00,26,1666.25,1666.75,1665.5,1666,57894
20130901|2013-08-26 10:30,26,1666,1667.5,1665,1665.5,53405
20130901|2013-08-26 11:00,26,1665.5,1666,1664,1665.25,46061
20130901|2013-08-26 11:30,26,1665,1666.25,1664.75,1665.5,35060
20130901|2013-08-26 12:00,26,1665.5,1666.5,1664.5,1664.75,33705
20130901|2013-08-26 12:30,26,1664.75,1664.75,1662.25,1663.5,50405
20130901|2013-08-26 13:00,26,1663.5,1664,1662.75,1663.75,28138
20130901|2013-08-26 13:30,26,1663.75,1663.75,1662.5,1663.75,33803
20130901|2013-08-26 14:00,26,1663.75,1664.25,1653.5,1656,166778
20130901|2013-08-26 14:30,26,1656,1659,1654,1654.25,177728
20130901|2013-08-26 15:00,26,1654.25,1655.5,1653.25,1654,77185
20130901|2013-08-26 15:30,26,1654,1654.75,1653.75,1654.5,7588
20130901|2013-08-26 16:00,26,1654.75,1655,1654.5,1654.75,1841
20130901|2013-08-26 17:00,27,1654.5,1655.5,1652.25,1652.75,4400
20130901|2013-08-26 17:30,27,1652.75,1652.75,1650.75,1651.75,2739
20130901|2013-08-26 18:00,27,1651.75,1652.5,1651.5,1652.5,2546
20130901|2013-08-26 18:30,27,1652.5,1652.75,1651.75,1652.5,2066
20130901|2013-08-26 19:00,27,1652.75,1653.25,1652,1652.75,2659
20130901|2013-08-26 19:30,27,1652.75,1652.75,1651.75,1652.25,2468
20130901|2013-08-26 20:00,27,1652,1652.5,1651.75,1652.25,2509
20130901|2013-08-26 20:30,27,1652,1652.5,1652,1652.5,1542
20130901|2013-08-26 21:00,27,1652.25,1653.5,1652,1653.25,1514
20130901|2013-08-26 21:30,27,1653.25,1653.25,1651.5,1651.5,1609
20130901|2013-08-26 22:00,27,1651.75,1652.5,1651.5,1652.5,1169
20130901|2013-08-26 22:30,27,1652.5,1653.25,1651.75,1653,1601
20130901|2013-08-26 23:00,27,1653,1653.25,1651.75,1652,1149
20130901|2013-08-26 23:30,27,1652,1652,1650.25,1650.5,3143
20130901|2013-08-27 00:00,27,1650.25,1650.75,1650,1650.75,3556
20130901|2013-08-27 00:30,27,1650.75,1651.25,1650,1651,3081
20130901|2013-08-27 01:00,27,1651,1652.75,1650.75,1652.75,4353
20130901|2013-08-27 01:30,27,1652.75,1653,1651.5,1651.75,3785
20130901|2013-08-27 02:00,27,1652,1654.75,1650.25,1651.5,12749
20130901|2013-08-27 02:30,27,1651.5,1652.5,1646,1647.5,32687
20130901|2013-08-27 03:00,27,1647.5,1648.25,1643.5,1646,32712
20130901|2013-08-27 03:30,27,1646,1647.5,1645,1646,9842
20130901|2013-08-27 04:00,27,1646,1646.25,1644.75,1645.5,7980
20130901|2013-08-27 04:30,27,1645.5,1646.75,1644.75,1646.75,8968
20130901|2013-08-27 05:00,27,1646.75,1647,1645,1645.25,7392
20130901|2013-08-27 05:30,27,1645.25,1645.25,1641.5,1642.5,23286
20130901|2013-08-27 06:00,27,1642.5,1644,1641.75,1644,13710
20130901|2013-08-27 06:30,27,1644,1646,1642.25,1645,19732
20130901|2013-08-27 07:00,27,1645,1645,1640,1640.25,28466
20130901|2013-08-27 07:30,27,1640.25,1640.5,1635.75,1638,68038
20130901|2013-08-27 08:00,27,1637.75,1638.75,1636.25,1638,35297
20130901|2013-08-27 08:30,27,1638,1644.25,1637.25,1642,221968
20130901|2013-08-27 09:00,27,1642.25,1643.75,1635.75,1636.5,177720
20130901|2013-08-27 09:30,27,1636.75,1640.75,1635.25,1640.25,172916
20130901|2013-08-27 10:00,27,1640.25,1642,1637.75,1641,120937
20130901|2013-08-27 10:30,27,1641.25,1641.75,1637.5,1639.25,116749
20130901|2013-08-27 11:00,27,1639.25,1639.25,1635,1636.25,96778
20130901|2013-08-27 11:30,27,1636.25,1638.25,1634,1635.25,97440
20130901|2013-08-27 12:00,27,1635,1635.5,1631.5,1632.5,97182
20130901|2013-08-27 12:30,27,1632.5,1636.25,1632.25,1634.25,88523
20130901|2013-08-27 13:00,27,1634.25,1634.25,1629.25,1630.75,110758
20130901|2013-08-27 13:30,27,1630.75,1632.75,1628.75,1631.25,99363
20130901|2013-08-27 14:00,27,1631.25,1633.25,1627.25,1629,134008
20130901|2013-08-27 14:30,27,1629,1630.5,1626.25,1627.75,221825
20130901|2013-08-27 15:00,27,1627.5,1629,1627,1628.25,126539
20130901|2013-08-27 15:30,27,1628,1629.25,1627.75,1628.75,9502
20130901|2013-08-27 16:00,27,1628.75,1628.75,1627.75,1628,2028
20130901|2013-08-27 17:00,28,1628.25,1629,1627.75,1628,2418
20130901|2013-08-27 17:30,28,1628,1628.75,1627.5,1628.25,2039
20130901|2013-08-27 18:00,28,1628.5,1628.75,1628.25,1628.75,930
20130901|2013-08-27 18:30,28,1628.75,1629,1627,1627.25,4177
20130901|2013-08-27 19:00,28,1627.5,1630.5,1627.25,1630.25,6563
20130901|2013-08-27 19:30,28,1630.25,1631.5,1629.75,1631.25,5550
20130901|2013-08-27 20:00,28,1631.25,1633,1631,1632.75,7016
20130901|2013-08-27 20:30,28,1632.5,1633.5,1631.75,1632,5500
20130901|2013-08-27 21:00,28,1632,1632,1631,1631.5,2491
20130901|2013-08-27 21:30,28,1631.5,1632.5,1631.25,1632.25,1745
20130901|2013-08-27 22:00,28,1632.25,1632.25,1631,1631.5,1659
20130901|2013-08-27 22:30,28,1631.5,1631.5,1629.25,1629.75,3722
20130901|2013-08-27 23:00,28,1629.75,1630.75,1628.75,1630,2859
20130901|2013-08-27 23:30,28,1630.25,1630.25,1628,1628.25,2658
20130901|2013-08-28 00:00,28,1628.5,1631.5,1628,1631.5,3385
20130901|2013-08-28 00:30,28,1631.5,1632.5,1631,1631.75,3429
20130901|2013-08-28 01:00,28,1631.75,1632.75,1630.5,1631.75,5091
20130901|2013-08-28 01:30,28,1631.75,1632.5,1629.5,1632,4843
20130901|2013-08-28 02:00,28,1632,1633.75,1631,1632.75,19306
20130901|2013-08-28 02:30,28,1633,1634.75,1632.5,1633.75,16956
20130901|2013-08-28 03:00,28,1633.75,1634,1632,1633,10282
20130901|2013-08-28 03:30,28,1632.75,1633.5,1631,1632.25,9925
20130901|2013-08-28 04:00,28,1632,1632.25,1629.75,1630.75,10595
20130901|2013-08-28 04:30,28,1630.5,1631,1628.75,1629.5,8717
20130901|2013-08-28 05:00,28,1629.5,1630.25,1628.25,1628.5,10053
20130901|2013-08-28 05:30,28,1628.5,1630,1627.5,1629.25,14370
20130901|2013-08-28 06:00,28,1629,1629.25,1627.75,1628.5,10306
20130901|2013-08-28 06:30,28,1628.25,1628.25,1625.75,1626.5,26182
20130901|2013-08-28 07:00,28,1626.25,1630.25,1626.25,1630,18099
20130901|2013-08-28 07:30,28,1630.25,1630.5,1628,1628.25,20267
20130901|2013-08-28 08:00,28,1628.5,1629.25,1627,1627.25,34316
20130901|2013-08-28 08:30,28,1627,1632.25,1624.75,1629.5,235266
20130901|2013-08-28 09:00,28,1629.5,1633,1628.25,1631.5,146714
20130901|2013-08-28 09:30,28,1631.5,1634.5,1630.5,1634,120994
20130901|2013-08-28 10:00,28,1634,1635.25,1633.25,1633.25,105599
20130901|2013-08-28 10:30,28,1633.5,1637.25,1632.5,1636.5,100185
20130901|2013-08-28 11:00,28,1636.5,1637.75,1635.5,1637.25,65971
20130901|2013-08-28 11:30,28,1637.25,1639,1636.75,1638,62057
20130901|2013-08-28 12:00,28,1638,1639.25,1636.5,1638.25,57693
20130901|2013-08-28 12:30,28,1638,1638.75,1636.5,1638.5,41113
20130901|2013-08-28 13:00,28,1638.5,1638.75,1634.75,1635.25,64137
20130901|2013-08-28 13:30,28,1635.25,1635.75,1632.75,1634.5,84100
20130901|2013-08-28 14:00,28,1634.5,1638.25,1633.75,1637,84883
20130901|2013-08-28 14:30,28,1637.25,1638.25,1632.75,1633.5,112450
20130901|2013-08-28 15:00,28,1633.5,1635.25,1631.75,1632,70815
20130901|2013-08-28 15:30,28,1631.25,1631.5,1629.75,1630.25,14282
20130901|2013-08-28 16:00,28,1630.5,1630.75,1630.25,1630.5,1789
20130901|2013-08-28 17:00,29,1630.5,1631.5,1630.5,1631,3919
20130901|2013-08-28 17:30,29,1631.25,1631.25,1630.75,1631,2405
20130901|2013-08-28 18:00,29,1631.25,1631.5,1630.25,1630.75,1908
20130901|2013-08-28 18:30,29,1630.5,1630.5,1629.25,1630.25,2532
20130901|2013-08-28 19:00,29,1630.5,1631.25,1630.25,1630.75,2574
20130901|2013-08-28 19:30,29,1630.75,1630.75,1629.75,1630.5,2539
20130901|2013-08-28 20:00,29,1630.75,1631.5,1630.5,1630.75,3749
20130901|2013-08-28 20:30,29,1631,1631.25,1629.75,1630.25,2157
20130901|2013-08-28 21:00,29,1630.25,1630.75,1630,1630.25,1072
20130901|2013-08-28 21:30,29,1630.25,1631.25,1629.75,1630,1588
20130901|2013-08-28 22:00,29,1630,1631.25,1629.75,1631,1225
20130901|2013-08-28 22:30,29,1631,1631.25,1630.75,1631,513
20130901|2013-08-28 23:00,29,1631.25,1631.75,1631,1631.5,1654
20130901|2013-08-28 23:30,29,1631.5,1632.5,1631.5,1632.25,2450
20130901|2013-08-29 00:00,29,1632.25,1632.75,1631.25,1632,3785
20130901|2013-08-29 00:30,29,1631.75,1632.75,1631.75,1632.25,1459
20130901|2013-08-29 01:00,29,1632,1634.5,1632,1634.5,5942
20130901|2013-08-29 01:30,29,1634.5,1636.25,1634,1635.5,9039
20130901|2013-08-29 02:00,29,1635.25,1636.75,1632.75,1635,17618
20130901|2013-08-29 02:30,29,1634.75,1637,1634.75,1636,9489
20130901|2013-08-29 03:00,29,1636,1637.75,1635.5,1637.25,7675
20130901|2013-08-29 03:30,29,1637,1637.75,1636,1636.5,3503
20130901|2013-08-29 04:00,29,1636.75,1637,1636.25,1636.75,2929
20130901|2013-08-29 04:30,29,1636.5,1636.75,1634.25,1634.75,7214
20130901|2013-08-29 05:00,29,1635,1635,1632.75,1633.75,6388
20130901|2013-08-29 05:30,29,1633.5,1634.75,1632.75,1634.5,7775
20130901|2013-08-29 06:00,29,1634.75,1636.75,1634.5,1636.5,10769
20130901|2013-08-29 06:30,29,1636.75,1638.5,1636.5,1637.75,14450
20130901|2013-08-29 07:00,29,1637.75,1638.75,1636.25,1636.75,25390
20130901|2013-08-29 07:30,29,1636.75,1638.5,1633.75,1635,46638
20130901|2013-08-29 08:00,29,1634.75,1635,1627.75,1629.75,91358
20130901|2013-08-29 08:30,29,1629.5,1638.5,1628.25,1636.25,235903
20130901|2013-08-29 09:00,29,1636.5,1639.75,1636,1637.25,156845
20130901|2013-08-29 09:30,29,1637.5,1644,1637,1642.75,186378
20130901|2013-08-29 10:00,29,1642.5,1644.75,1641.75,1643.75,106940
20130901|2013-08-29 10:30,29,1643.75,1644.75,1643,1644.5,77973
20130901|2013-08-29 11:00,29,1644.25,1644.75,1641.75,1642.75,66483
20130901|2013-08-29 11:30,29,1642.75,1643,1640.5,1642,56635
20130901|2013-08-29 12:00,29,1642,1643.5,1639.25,1640.25,65123
20130901|2013-08-29 12:30,29,1640.25,1640.25,1637.25,1638.5,81988
20130901|2013-08-29 13:00,29,1638.25,1641,1637.75,1640,71533
20130901|2013-08-29 13:30,29,1640,1641.75,1639.75,1640.75,60739
20130901|2013-08-29 14:00,29,1640.75,1641,1636.25,1637,74722
20130901|2013-08-29 14:30,29,1637,1638,1634.25,1635.75,132999
20130901|2013-08-29 15:00,29,1635.75,1637.5,1635.25,1636.75,57090
20130901|2013-08-29 15:30,29,1636.75,1638,1636.5,1637.75,5984
20130901|2013-08-29 16:00,29,1638,1638.5,1637.75,1638.25,2840
20130901|2013-08-29 17:00,30,1639,1639.25,1638,1638.25,4342
20130901|2013-08-29 17:30,30,1638.5,1638.5,1637.5,1638,1155
20130901|2013-08-29 18:00,30,1638,1638.5,1637.75,1638.25,2268
20130901|2013-08-29 18:30,30,1638.25,1638.75,1638.25,1638.5,1988
20130901|2013-08-29 19:00,30,1638.75,1639,1638.25,1638.25,5660
20130901|2013-08-29 19:30,30,1638.25,1638.75,1637.25,1637.75,3199
20130901|2013-08-29 20:00,30,1637.5,1638,1636.25,1637.5,4424
20130901|2013-08-29 20:30,30,1637.5,1638.5,1637,1638.25,1915
20130901|2013-08-29 21:00,30,1638.25,1638.5,1636.75,1638.25,2506
20130901|2013-08-29 21:30,30,1638.25,1639,1637.75,1639,4727
20130901|2013-08-29 22:00,30,1639,1640.25,1638.75,1640,4221
20130901|2013-08-29 22:30,30,1639.75,1642.25,1639.25,1641.5,10538
20130901|2013-08-29 23:00,30,1641.75,1642.25,1641.5,1642,4064
20130901|2013-08-29 23:30,30,1642,1643.25,1641.75,1643,5282
20130901|2013-08-30 00:00,30,1643,1644.25,1642.5,1644,7608
20130901|2013-08-30 00:30,30,1643.75,1645,1642,1642.5,10290
20130901|2013-08-30 01:00,30,1642.25,1643.75,1641.75,1642.25,5548
20130901|2013-08-30 01:30,30,1642.25,1643.25,1641.75,1643,3547
20130901|2013-08-30 02:00,30,1643,1644,1640.25,1640.5,12588
20130901|2013-08-30 02:30,30,1640.5,1640.5,1637.75,1638.75,14107
20130901|2013-08-30 03:00,30,1638.75,1639.25,1636.5,1637,14775
20130901|2013-08-30 03:30,30,1637,1638.75,1636.25,1638.5,9782
20130901|2013-08-30 04:00,30,1638.5,1640.75,1637.75,1640.5,11245
20130901|2013-08-30 04:30,30,1640.25,1640.75,1639.25,1639.75,8458
20130901|2013-08-30 05:00,30,1639.75,1640.5,1639.25,1640,6889
20130901|2013-08-30 05:30,30,1640,1641.25,1640,1641,5672
20130901|2013-08-30 06:00,30,1641,1641,1639.75,1640.5,6835
20130901|2013-08-30 06:30,30,1640.5,1640.5,1637.75,1639.75,17160
20130901|2013-08-30 07:00,30,1639.75,1640.25,1638.5,1639.25,8818
20130901|2013-08-30 07:30,30,1639,1639.75,1636.5,1638.25,24733
20130901|2013-08-30 08:00,30,1638,1640,1637.75,1639,19796
20130901|2013-08-30 08:30,30,1639.25,1639.5,1634.5,1635.5,183180
20130901|2013-08-30 09:00,30,1635.5,1635.75,1631.5,1632.5,136523
20130901|2013-08-30 09:30,30,1632.75,1634.75,1629.5,1630.5,150134
20130901|2013-08-30 10:00,30,1630.5,1633.25,1629.75,1630.5,115255
20130901|2013-08-30 10:30,30,1630.5,1631.5,1628.5,1629.75,107951
20130901|2013-08-30 11:00,30,1629.5,1632.5,1629,1632,63593
20130901|2013-08-30 11:30,30,1632,1632,1630,1631.75,51956
20130901|2013-08-30 12:00,30,1631.75,1634.75,1626,1632.5,187310
20130901|2013-08-30 12:30,30,1632.5,1633.75,1629.5,1629.5,76091
20130901|2013-08-30 13:00,30,1629.5,1631,1628.5,1630,55053
20130901|2013-08-30 13:30,30,1630,1633.5,1629.75,1632.5,77668
20130901|2013-08-30 14:00,30,1632.5,1634,1631.25,1632.5,76373
20130901|2013-08-30 14:30,30,1632.5,1632.5,1625.5,1629.75,267581
20130901|2013-08-30 15:00,30,1629.75,1633.75,1628.5,1632.75,101469
20130901|2013-08-30 15:30,30,1633.25,1633.5,1631.5,1632.25,11976
20130901|2013-08-30 16:00,30,1632,1632.75,1632,1632.25,2654
20130901|2013-09-01 17:00,3,1640.25,1642,1639,1640.5,14589
20130901|2013-09-01 17:30,3,1640.25,1642,1640,1641.75,5203
20130901|2013-09-01 18:00,3,1641.5,1641.75,1640.5,1641,2305
20130901|2013-09-01 18:30,3,1640.75,1641.25,1640,1640.5,1390
20130901|2013-09-01 19:00,3,1640.25,1642,1639.75,1641.5,4318
20130901|2013-09-01 19:30,3,1641.75,1643.5,1641.5,1642.5,6387
20130901|2013-09-01 20:00,3,1642.5,1642.75,1641.75,1642.25,3299
20130901|2013-09-01 20:30,3,1642.25,1642.75,1642,1642.75,2180
20130901|2013-09-01 21:00,3,1642.5,1642.75,1641.5,1641.5,2471
20130901|2013-09-01 21:30,3,1641.5,1641.5,1640.25,1641,1918
20130901|2013-09-01 22:00,3,1640.75,1642.25,1640.75,1642,1053
20130901|2013-09-01 22:30,3,1642.25,1643.25,1642.25,1642.75,1957
20130901|2013-09-01 23:00,3,1642.75,1644,1642.75,1642.75,1728
20130901|2013-09-01 23:30,3,1643,1643,1642.75,1643,410
20130901|2013-09-02 00:00,3,1643,1643.5,1642.25,1643,1383
20130901|2013-09-02 00:30,3,1643,1643.25,1642,1642.75,2099
20130901|2013-09-02 01:00,3,1642.75,1644,1642.75,1644,5373
20130901|2013-09-02 01:30,3,1644,1644.5,1642.25,1642.5,2735
20130901|2013-09-02 02:00,3,1642.25,1645,1642.25,1644,15067
20130901|2013-09-02 02:30,3,1644.25,1646,1643.75,1644.5,10404
20130901|2013-09-02 03:00,3,1644.5,1646,1644.25,1645.5,6925
20130901|2013-09-02 03:30,3,1645.25,1647.25,1645.25,1646.75,8923
20130901|2013-09-02 04:00,3,1646.5,1646.5,1645.25,1645.25,6117
20130901|2013-09-02 04:30,3,1645.5,1646.25,1645.25,1646.25,4193
20130901|2013-09-02 05:00,3,1646,1647,1645.75,1646.75,3693
20130901|2013-09-02 05:30,3,1646.75,1647,1646,1646.75,4492
20130901|2013-09-02 06:00,3,1646.75,1647.5,1646.25,1647,6215
20130901|2013-09-02 06:30,3,1646.75,1648.5,1646,1647.25,12492
20130901|2013-09-02 07:00,3,1647.25,1648.25,1647.25,1647.5,5457
20130901|2013-09-02 07:30,3,1647.75,1648.25,1646.75,1647,6207
20130901|2013-09-02 08:00,3,1647.25,1647.25,1646.25,1647,4665
20130901|2013-09-02 08:30,3,1647,1647.25,1645.25,1645.75,8957
20130901|2013-09-02 09:00,3,1646,1646.75,1645.5,1646.75,4134
20130901|2013-09-02 09:30,3,1646.75,1648.25,1646.25,1647.75,9207
20130901|2013-09-02 10:00,3,1648,1648.25,1646.5,1647.5,10663
20130901|2013-09-02 17:00,3,1647.5,1648.5,1646.5,1646.75,4113
20130901|2013-09-02 17:30,3,1647,1647,1645.25,1645.5,1655
20130901|2013-09-02 18:00,3,1645.5,1646.25,1645.25,1646,775
20130901|2013-09-02 18:30,3,1646,1646.5,1645.25,1645.5,1064
20130901|2013-09-02 19:00,3,1645.25,1647.25,1645.25,1646.75,2899
20130901|2013-09-02 19:30,3,1646.75,1647.25,1646.25,1647.25,3411
20130901|2013-09-02 20:00,3,1647.25,1647.25,1646.5,1646.5,1295
20130901|2013-09-02 20:30,3,1646.5,1647,1646,1646.75,1269
20130901|2013-09-02 21:00,3,1646.75,1647.5,1646.5,1646.75,2177
20130901|2013-09-02 21:30,3,1646.75,1647.25,1646.25,1646.5,1711
20130901|2013-09-02 22:00,3,1646.75,1647.25,1646.5,1647,567
20130901|2013-09-02 22:30,3,1647.25,1648.25,1647,1648,4705
20130901|2013-09-02 23:00,3,1647.75,1648,1647.5,1648,2482
20130901|2013-09-02 23:30,3,1647.75,1648,1646.25,1646.75,3854
20130901|2013-09-03 00:00,3,1646.75,1648,1646.75,1648,1074
20130901|2013-09-03 00:30,3,1648,1648.5,1648,1648.25,1388
20130901|2013-09-03 01:00,3,1648.25,1649,1648,1648.5,6497
20130901|2013-09-03 01:30,3,1648.75,1648.75,1648.25,1648.5,1781
20130901|2013-09-03 02:00,3,1648.25,1648.5,1646.25,1648.25,17182
20130901|2013-09-03 02:30,3,1648.25,1648.5,1647,1648.5,9566
20130901|2013-09-03 03:00,3,1648.25,1648.5,1647.25,1647.75,6068
20130901|2013-09-03 03:30,3,1647.75,1647.75,1642.5,1643.25,38941
20130901|2013-09-03 04:00,3,1643.25,1646.75,1642.25,1645.25,39233
20130901|2013-09-03 04:30,3,1645.25,1645.5,1642.75,1643,8253
20130901|2013-09-03 05:00,3,1643,1646.5,1643,1646.25,7014
20130901|2013-09-03 05:30,3,1646.25,1647,1645.5,1646,9008
20130901|2013-09-03 06:00,3,1646,1647,1645,1645.25,7862
20130901|2013-09-03 06:30,3,1645.25,1645.25,1642.5,1644.75,17662
20130901|2013-09-03 07:00,3,1644.75,1645.5,1643.5,1644.75,13981
20130901|2013-09-03 07:30,3,1644.5,1646.75,1644.25,1646,18921
20130901|2013-09-03 08:00,3,1646,1647,1645.5,1646.5,19436
20130901|2013-09-03 08:30,3,1646.5,1650,1645.75,1646.5,237333
20130901|2013-09-03 09:00,3,1646.75,1648.75,1643.75,1645.5,180936
20130901|2013-09-03 09:30,3,1645.25,1647.75,1644.5,1644.75,102408
20130901|2013-09-03 10:00,3,1644.75,1646.75,1637.75,1638.25,178276
20130901|2013-09-03 10:30,3,1638.25,1640,1636.25,1638.25,152491
20130901|2013-09-03 11:00,3,1638.25,1639.5,1636.25,1637.75,94158
20130901|2013-09-03 11:30,3,1637.5,1638.25,1633.25,1634,106634
20130901|2013-09-03 12:00,3,1634,1635.5,1632,1634.75,104682
20130901|2013-09-03 12:30,3,1635,1635.5,1631.5,1632.5,74416
20130901|2013-09-03 13:00,3,1632.75,1635.5,1631.25,1633.5,92252
20130901|2013-09-03 13:30,3,1633.75,1635,1630.75,1635,108811
20130901|2013-09-03 14:00,3,1635,1639,1634.25,1636.75,140261
20130901|2013-09-03 14:30,3,1637,1639.5,1635,1638,177797
20130901|2013-09-03 15:00,3,1638,1640,1637,1639.5,88201
20130901|2013-09-03 15:30,3,1639.5,1639.75,1637.5,1638.5,9467
20130901|2013-09-03 16:00,3,1638.75,1639,1637.5,1637.75,2012
20130901|2013-09-03 17:00,4,1638,1638,1636,1636.5,5500
20130901|2013-09-03 17:30,4,1636.5,1637.75,1636.5,1637.75,873
20130901|2013-09-03 18:00,4,1637.75,1637.75,1637,1637.25,538
20130901|2013-09-03 18:30,4,1637.5,1638.25,1636.75,1637.5,1228
20130901|2013-09-03 19:00,4,1637.5,1638,1637.25,1637.25,1150
20130901|2013-09-03 19:30,4,1637.5,1637.75,1637,1637.25,733
20130901|2013-09-03 20:00,4,1637.5,1638.25,1637,1637.75,1417
20130901|2013-09-03 20:30,4,1637.75,1638.75,1637.75,1638.75,4421
20130901|2013-09-03 21:00,4,1638.5,1638.75,1638,1638.25,1907
20130901|2013-09-03 21:30,4,1638.5,1638.5,1638.25,1638.5,788
20130901|2013-09-03 22:00,4,1638.5,1638.75,1638.25,1638.5,969
20130901|2013-09-03 22:30,4,1638.75,1639.75,1638.5,1639.75,1997
20130901|2013-09-03 23:00,4,1639.75,1640,1639.5,1639.75,845
20130901|2013-09-03 23:30,4,1639.5,1641.75,1639.5,1641.75,4272
20130901|2013-09-04 00:00,4,1641.5,1642.25,1641.5,1642,2659
20130901|2013-09-04 00:30,4,1642,1642.25,1641.5,1641.75,2169
20130901|2013-09-04 01:00,4,1642,1642,1640.5,1640.75,3688
20130901|2013-09-04 01:30,4,1640.75,1641.5,1640.5,1641,2262
20130901|2013-09-04 02:00,4,1641.25,1641.75,1636.75,1638,17103
20130901|2013-09-04 02:30,4,1638.25,1638.25,1636.5,1637.25,8652
20130901|2013-09-04 03:00,4,1637.5,1639.25,1637.25,1638.25,9209
20130901|2013-09-04 03:30,4,1638.25,1638.25,1636,1637.75,8459
20130901|2013-09-04 04:00,4,1637.75,1638.5,1637.25,1637.75,5371
20130901|2013-09-04 04:30,4,1637.5,1639.25,1636.25,1636.75,14246
20130901|2013-09-04 05:00,4,1636.5,1638,1636.25,1638,4955
20130901|2013-09-04 05:30,4,1638,1639,1637.75,1638.75,10072
20130901|2013-09-04 06:00,4,1638.5,1640,1637.75,1638.75,8724
20130901|2013-09-04 06:30,4,1639,1639.25,1637.5,1637.5,7814
20130901|2013-09-04 07:00,4,1637.75,1638,1637,1637.75,8134
20130901|2013-09-04 07:30,4,1637.75,1638,1635,1637,26265
20130901|2013-09-04 08:00,4,1637,1638.5,1636.75,1638.5,22945
20130901|2013-09-04 08:30,4,1638.25,1643.75,1635.25,1642.5,202456
20130901|2013-09-04 09:00,4,1642.75,1647.25,1642.5,1647,142463
20130901|2013-09-04 09:30,4,1647,1648,1645.75,1647.5,109082
20130901|2013-09-04 10:00,4,1647.5,1649.75,1647,1649,111947
20130901|2013-09-04 10:30,4,1649,1653.5,1648.75,1653.25,146701
20130901|2013-09-04 11:00,4,1653.25,1653.75,1652,1652.25,76751
20130901|2013-09-04 11:30,4,1652.25,1653.5,1652,1652.5,50682
20130901|2013-09-04 12:00,4,1652.75,1654.75,1652,1654.25,65765
20130901|2013-09-04 12:30,4,1654.25,1654.25,1651.25,1652,60571
20130901|2013-09-04 13:00,4,1652,1653.25,1651,1651.75,58914
20130901|2013-09-04 13:30,4,1651.5,1653.5,1650.75,1653,48474
20130901|2013-09-04 14:00,4,1652.75,1654.25,1650,1651.75,94558
20130901|2013-09-04 14:30,4,1651.5,1652.75,1649.5,1651.75,158431
20130901|2013-09-04 15:00,4,1651.75,1654,1651.25,1653.75,76276
20130901|2013-09-04 15:30,4,1653.5,1654.5,1653.5,1654.5,7261
20130901|2013-09-04 16:00,4,1654.25,1655.25,1654.25,1655,4567
20130901|2013-09-04 17:00,5,1654.75,1655,1654,1654,2092
20130901|2013-09-04 17:30,5,1654.25,1654.75,1654,1654.25,697
20130901|2013-09-04 18:00,5,1654.5,1654.75,1654.25,1654.25,622
20130901|2013-09-04 18:30,5,1654.5,1655,1654,1654.75,1248
20130901|2013-09-04 19:00,5,1654.75,1654.75,1653.5,1653.5,2358
20130901|2013-09-04 19:30,5,1653.5,1654,1653.25,1653.75,2097
20130901|2013-09-04 20:00,5,1653.5,1654,1653.25,1653.75,965
20130901|2013-09-04 20:30,5,1653.75,1654,1653,1653.25,2390
20130901|2013-09-04 21:00,5,1653.25,1654,1653,1653.75,769
20130901|2013-09-04 21:30,5,1653.75,1654,1653.25,1653.75,1158
20130901|2013-09-04 22:00,5,1653.75,1654.25,1653.5,1654,790
20130901|2013-09-04 22:30,5,1654.25,1654.25,1653.75,1653.75,1062
20130901|2013-09-04 23:00,5,1654,1655,1653.75,1654.5,1452
20130901|2013-09-04 23:30,5,1654.75,1655.5,1654.5,1655.25,1104
20130901|2013-09-05 00:00,5,1655.25,1655.75,1654.5,1654.5,2610
20130901|2013-09-05 00:30,5,1654.5,1654.75,1653.75,1654.25,1844
20130901|2013-09-05 01:00,5,1654.25,1654.5,1653.25,1653.25,4049
20130901|2013-09-05 01:30,5,1653.25,1653.5,1652.25,1652.5,2941
20130901|2013-09-05 02:00,5,1652.5,1655,1652,1654.5,9052
20130901|2013-09-05 02:30,5,1654.5,1656.5,1654.25,1655.5,14557
20130901|2013-09-05 03:00,5,1655.25,1656,1653.5,1653.75,11355
20130901|2013-09-05 03:30,5,1653.75,1654.75,1651,1653,21808
20130901|2013-09-05 04:00,5,1652.75,1653.5,1651.5,1652,8340
20130901|2013-09-05 04:30,5,1652,1652,1650.5,1651.75,8092
20130901|2013-09-05 05:00,5,1651.5,1653.5,1651.25,1652.75,10859
20130901|2013-09-05 05:30,5,1653,1654.5,1653,1653.5,8084
20130901|2013-09-05 06:00,5,1653.5,1654.25,1652,1652.75,10680
20130901|2013-09-05 06:30,5,1652.75,1653.75,1652.25,1653,5810
20130901|2013-09-05 07:00,5,1653,1654.5,1652.5,1652.5,14114
20130901|2013-09-05 07:30,5,1652.75,1656,1652.75,1654,30799
20130901|2013-09-05 08:00,5,1654,1654.5,1652,1652.75,32467
20130901|2013-09-05 08:30,5,1652.75,1658.25,1651.25,1657.25,178128
20130901|2013-09-05 09:00,5,1657.25,1658,1655.25,1656.5,97534
20130901|2013-09-05 09:30,5,1656.75,1657,1652.5,1653,137690
20130901|2013-09-05 10:00,5,1653,1655,1652.75,1654,97510
20130901|2013-09-05 10:30,5,1654,1656.25,1654,1655.75,60082
20130901|2013-09-05 11:00,5,1655.5,1656,1653.75,1654.25,54434
20130901|2013-09-05 11:30,5,1654.25,1655,1653.75,1654.5,31635
20130901|2013-09-05 12:00,5,1654.5,1655.25,1653.25,1654.75,48672
20130901|2013-09-05 12:30,5,1654.5,1656.25,1653.75,1654,40633
20130901|2013-09-05 13:00,5,1654,1655.5,1653.5,1654.75,37109
20130901|2013-09-05 13:30,5,1654.75,1656.75,1654.5,1656,43815
20130901|2013-09-05 14:00,5,1656,1656,1654,1654.75,39097
20130901|2013-09-05 14:30,5,1654.75,1655,1652.75,1653.25,87874
20130901|2013-09-05 15:00,5,1653.25,1653.5,1652.5,1653,59544
20130901|2013-09-05 15:30,5,1653.25,1653.5,1652,1652.25,3968
20130901|2013-09-05 16:00,5,1652.5,1652.75,1651.75,1652,1755
20130901|2013-09-05 17:00,6,1652,1653.25,1652,1653,1586
20130901|2013-09-05 17:30,6,1653.25,1654,1653.25,1653.5,1046
20130901|2013-09-05 18:00,6,1653.5,1653.75,1653,1653.5,360
20130901|2013-09-05 18:30,6,1653.5,1654,1653.25,1653.75,659
20130901|2013-09-05 19:00,6,1654,1654,1651.5,1651.75,3067
20130901|2013-09-05 19:30,6,1652,1652,1648.5,1649,6444
20130901|2013-09-05 20:00,6,1649,1649.75,1648.5,1649.5,5396
20130901|2013-09-05 20:30,6,1649.25,1650.25,1649,1650,3014
20130901|2013-09-05 21:00,6,1649.75,1650,1649.5,1650,862
20130901|2013-09-05 21:30,6,1650,1651.25,1650,1651.25,1650
20130901|2013-09-05 22:00,6,1651.25,1651.5,1651,1651.25,1157
20130901|2013-09-05 22:30,6,1651.5,1651.75,1651.25,1651.75,1393
20130901|2013-09-05 23:00,6,1651.5,1652.75,1651.25,1652,2949
20130901|2013-09-05 23:30,6,1652,1652.5,1651.5,1652.25,1943
20130901|2013-09-06 00:00,6,1652.25,1652.5,1650.75,1652,3096
20130901|2013-09-06 00:30,6,1652,1652.25,1650.75,1651.25,3500
20130901|2013-09-06 01:00,6,1651.25,1653.75,1651,1653.5,3803
20130901|2013-09-06 01:30,6,1653.5,1654,1653,1653.75,2447
20130901|2013-09-06 02:00,6,1653.75,1655.75,1653,1654,13851
20130901|2013-09-06 02:30,6,1654,1654.5,1652,1653,11676
20130901|2013-09-06 03:00,6,1653,1653.5,1652,1652.75,6934
20130901|2013-09-06 03:30,6,1652.5,1654.25,1652.5,1653.75,10628
20130901|2013-09-06 04:00,6,1653.75,1654,1653,1653.5,4918
20130901|2013-09-06 04:30,6,1653.5,1653.5,1652,1652.25,6141
20130901|2013-09-06 05:00,6,1652.25,1653,1652,1652.75,4885
20130901|2013-09-06 05:30,6,1652.5,1653.75,1652.5,1653.5,5345
20130901|2013-09-06 06:00,6,1653.25,1655.25,1653,1655,11081
20130901|2013-09-06 06:30,6,1655.25,1656.5,1655,1656,17225
20130901|2013-09-06 07:00,6,1656,1659.75,1655.75,1659.25,37581
20130901|2013-09-06 07:30,6,1659.25,1663.5,1656.25,1662.5,148555
20130901|2013-09-06 08:00,6,1662.5,1662.75,1659,1659.25,42859
20130901|2013-09-06 08:30,6,1659.25,1661,1642.25,1645.75,502378
20130901|2013-09-06 09:00,6,1645.75,1649.5,1638.75,1648.75,344583
20130901|2013-09-06 09:30,6,1648.5,1657.25,1648.5,1656.5,226066
20130901|2013-09-06 10:00,6,1656.5,1660.25,1656.5,1659.25,178904
20130901|2013-09-06 10:30,6,1659.25,1660.5,1658,1659.25,106980
20130901|2013-09-06 11:00,6,1659.5,1660.5,1658.5,1659.5,65754
20130901|2013-09-06 11:30,6,1659.25,1659.5,1656,1658,64310
20130901|2013-09-06 12:00,6,1658,1660.75,1657.75,1659.5,59563
20130901|2013-09-06 12:30,6,1659.25,1663.25,1659,1662,81406
20130901|2013-09-06 13:00,6,1662,1664,1661.25,1662.25,73131
20130901|2013-09-06 13:30,6,1662.5,1663.25,1660,1660.75,63339
20130901|2013-09-06 14:00,6,1660.5,1661.5,1656.25,1658.5,137877
20130901|2013-09-06 14:30,6,1658.75,1658.75,1652.75,1654,178347
20130901|2013-09-06 15:00,6,1653.75,1654.75,1652.5,1654.5,77128
20130901|2013-09-06 15:30,6,1654.25,1654.5,1653.75,1654,5123
20130901|2013-09-06 16:00,6,1654,1654.5,1653.75,1654,715
20130901|2013-09-08 17:00,9,1652,1657.5,1652,1656.5,7850
20130901|2013-09-08 17:30,9,1656.5,1658,1656,1656,2657
20130901|2013-09-08 18:00,9,1656,1656.5,1655.5,1656,856
20130901|2013-09-08 18:30,9,1656,1657.25,1655.5,1656.5,1509
20130901|2013-09-08 19:00,9,1656.5,1657,1655.25,1655.25,2383
20130901|2013-09-08 19:30,9,1655.5,1655.75,1654.75,1655.5,2155
20130901|2013-09-08 20:00,9,1655.25,1656.5,1654.75,1655,1912
20130901|2013-09-08 20:30,9,1655,1656.75,1655,1656,1811
20130901|2013-09-08 21:00,9,1656,1656.25,1654.75,1655.75,2071
20130901|2013-09-08 21:30,9,1656,1656.75,1655.75,1656.5,726
20130901|2013-09-08 22:00,9,1656.75,1659,1656.5,1659,3093
20130901|2013-09-08 22:30,9,1658.75,1659.25,1657.75,1657.75,2557
20130901|2013-09-08 23:00,9,1658,1658.25,1657.75,1658.25,558
20130901|2013-09-08 23:30,9,1658.25,1658.25,1657.5,1657.75,442
20130901|2013-09-09 00:00,9,1657.75,1658.25,1657.5,1658,932
20130901|2013-09-09 00:30,9,1658,1658.5,1657.25,1658.5,1251
20130901|2013-09-09 01:00,9,1658.5,1659,1657.75,1659,3509
20130901|2013-09-09 01:30,9,1659,1659.25,1657.75,1658.75,2912
20130901|2013-09-09 02:00,9,1658.5,1659,1656.75,1658,10839
20130901|2013-09-09 02:30,9,1658,1658.75,1656.5,1657.75,8860
20130901|2013-09-09 03:00,9,1658,1659.75,1657.75,1658.75,9488
20130901|2013-09-09 03:30,9,1658.75,1659.5,1657.25,1659.25,8266
20130901|2013-09-09 04:00,9,1659.5,1659.5,1657,1657,8388
20130901|2013-09-09 04:30,9,1657,1657.75,1656.5,1656.75,6653
20130901|2013-09-09 05:00,9,1656.75,1658,1656.5,1657.75,4972
20130901|2013-09-09 05:30,9,1658,1659,1656.25,1656.25,8558
20130901|2013-09-09 06:00,9,1656.25,1658.5,1656,1658.25,10479
20130901|2013-09-09 06:30,9,1658.25,1658.5,1656.75,1657,6999
20130901|2013-09-09 07:00,9,1657.25,1658.25,1656.75,1657.5,9094
20130901|2013-09-09 07:30,9,1657.25,1658.25,1656.5,1658.25,10678
20130901|2013-09-09 08:00,9,1658.25,1659.25,1657.75,1658.25,14263
20130901|2013-09-09 08:30,9,1658.5,1664.75,1658.25,1664,180216
20130901|2013-09-09 09:00,9,1663.75,1665.25,1660.5,1660.75,129194
20130901|2013-09-09 09:30,9,1660.5,1663,1660.25,1662,76507
20130901|2013-09-09 10:00,9,1662,1663.25,1661,1662,88988
20130901|2013-09-09 10:30,9,1662,1664.75,1661.75,1664,92440
20130901|2013-09-09 11:00,9,1664,1667,1663.75,1666.5,82229
20130901|2013-09-09 11:30,9,1666.5,1666.75,1665,1666,55037
20130901|2013-09-09 12:00,9,1665.75,1666.75,1665.25,1665.75,38691
20130901|2013-09-09 12:30,9,1665.75,1668.5,1665.5,1668.25,55210
20130901|2013-09-09 13:00,9,1668.25,1671.75,1668.25,1670.5,118738
20130901|2013-09-09 13:30,9,1670.25,1671,1669.5,1669.75,56737
20130901|2013-09-09 14:00,9,1669.75,1671.5,1669,1670,69592
20130901|2013-09-09 14:30,9,1670,1670.75,1668.75,1670.5,113116
20130901|2013-09-09 15:00,9,1670.5,1671.25,1668.25,1669.5,96434
20130901|2013-09-09 15:30,9,1669.75,1670.5,1669.5,1670.5,5295
20130901|2013-09-09 16:00,9,1670.25,1671.25,1670.25,1671,4251
20130901|2013-09-09 17:00,10,1671,1672.25,1670.5,1672,4582
20130901|2013-09-09 17:30,10,1672,1672.25,1671.25,1671.25,2311
20130901|2013-09-09 18:00,10,1671.25,1671.5,1671,1671.25,1003
20130901|2013-09-09 18:30,10,1671.25,1672.25,1671.25,1672,2054
20130901|2013-09-09 19:00,10,1671.75,1671.75,1670.75,1671.5,2332
20130901|2013-09-09 19:30,10,1671.25,1671.75,1670.75,1671,1866
20130901|2013-09-09 20:00,10,1670.75,1671,1669.5,1669.75,3468
20130901|2013-09-09 20:30,10,1669.75,1670,1669,1669.5,2445
20130901|2013-09-09 21:00,10,1669.5,1671,1669.5,1670.75,2190
20130901|2013-09-09 21:30,10,1670.75,1671.25,1670,1670,914
20130901|2013-09-09 22:00,10,1670,1670.25,1669,1669.5,2392
20130901|2013-09-09 22:30,10,1669.75,1670.25,1669.5,1669.75,2694
20130901|2013-09-09 23:00,10,1669.5,1670.75,1669.5,1670.25,1408
20130901|2013-09-09 23:30,10,1670,1670.75,1670,1670.75,360
20130901|2013-09-10 00:00,10,1670.5,1671.25,1670.5,1670.5,830
20130901|2013-09-10 00:30,10,1670.5,1672.75,1670.5,1672,5974
20130901|2013-09-10 01:00,10,1672,1673,1670.75,1671.5,5567
20130901|2013-09-10 01:30,10,1671.5,1672.75,1671.25,1672.5,4461
20130901|2013-09-10 02:00,10,1672.5,1673.75,1671.5,1673.25,13346
20130901|2013-09-10 02:30,10,1673.25,1677.25,1672.75,1676.25,27376
20130901|2013-09-10 03:00,10,1676.25,1677.5,1676,1677.5,11213
20130901|2013-09-10 03:30,10,1677.5,1677.75,1676.25,1676.5,7048
20130901|2013-09-10 04:00,10,1676.5,1677,1675.75,1676.5,8241
20130901|2013-09-10 04:30,10,1676.25,1677.75,1676.25,1677.25,8076
20130901|2013-09-10 05:00,10,1677.25,1677.75,1677,1677.5,5041
20130901|2013-09-10 05:30,10,1677.5,1678.5,1677,1677.5,11215
20130901|2013-09-10 06:00,10,1677.25,1679,1677,1678.75,25354
20130901|2013-09-10 06:30,10,1678.5,1681.25,1678.5,1680,37162
20130901|2013-09-10 07:00,10,1679.75,1680.75,1679,1679.25,22637
20130901|2013-09-10 07:30,10,1679.25,1680.75,1678.5,1679,22700
20130901|2013-09-10 08:00,10,1679.25,1680.75,1678.5,1680.5,33989
20130901|2013-09-10 08:30,10,1680.5,1681.25,1676.75,1679.5,198104
20130901|2013-09-10 09:00,10,1679.75,1682,1679,1681.5,152396
20130901|2013-09-10 09:30,10,1681.5,1683,1680.75,1681.75,118877
20130901|2013-09-10 10:00,10,1681.75,1682.25,1680.75,1681,105423
20130901|2013-09-10 10:30,10,1681,1681.25,1676.75,1678.5,126999
20130901|2013-09-10 11:00,10,1678.75,1680,1678.5,1679.25,71097
20130901|2013-09-10 11:30,10,1679.25,1681.25,1678.5,1680.75,48302
20130901|2013-09-10 12:00,10,1680.5,1682,1679,1681.75,99262
20130901|2013-09-10 12:30,10,1681.5,1681.75,1680.25,1681,80357
20130901|2013-09-10 13:00,10,1681.25,1682,1680.25,1681.25,73373
20130901|2013-09-10 13:30,10,1681.25,1682,1679.25,1681.5,75004
20130901|2013-09-10 14:00,10,1681.5,1682.75,1680.5,1681.75,88851
20130901|2013-09-10 14:30,10,1682,1683.25,1680.25,1683.25,138442
20130901|2013-09-10 15:00,10,1683,1683.25,1681.75,1682.5,87225
20130901|2013-09-10 15:30,10,1682.5,1683,1682.25,1682.75,5298
20130901|2013-09-10 16:00,10,1682.5,1683,1682.25,1682.75,2504
20130901|2013-09-10 17:00,11,1682.25,1682.5,1681.5,1682.25,2934
20130901|2013-09-10 17:30,11,1682,1682.5,1681.75,1682,2183
20130901|2013-09-10 18:00,11,1682,1682,1681.5,1681.75,1565
20130901|2013-09-10 18:30,11,1681.75,1682,1681,1681.5,1699
20130901|2013-09-10 19:00,11,1681.5,1681.5,1680.5,1680.75,2601
20130901|2013-09-10 19:30,11,1681,1681,1680.25,1681,2442
20130901|2013-09-10 20:00,11,1681,1684,1679.75,1681.75,16736
20130901|2013-09-10 20:30,11,1681.75,1682.75,1681.25,1681.75,3163
20130901|2013-09-10 21:00,11,1681.75,1682.25,1680.5,1681.25,2621
20130901|2013-09-10 21:30,11,1681.25,1682.75,1681,1681.25,1973
20130901|2013-09-10 22:00,11,1681,1681.25,1680.25,1680.25,2925
20130901|2013-09-10 22:30,11,1680.25,1681.25,1680,1681.25,1644
20130901|2013-09-10 23:00,11,1681.25,1681.75,1681,1681.25,730
20130901|2013-09-10 23:30,11,1681.5,1681.5,1680.5,1680.75,1169
20130901|2013-09-11 00:00,11,1680.75,1681.25,1680.75,1681,1113
20130901|2013-09-11 00:30,11,1681,1681.75,1680.5,1681.5,1844
20130901|2013-09-11 01:00,11,1681.5,1681.75,1680.25,1680.5,2893
20130901|2013-09-11 01:30,11,1680.5,1680.75,1679.75,1680.5,2693
20130901|2013-09-11 02:00,11,1680.5,1682.5,1679.75,1681.75,12203
20130901|2013-09-11 02:30,11,1682,1682,1680,1680.5,6570
20130901|2013-09-11 03:00,11,1680.5,1682.25,1680.5,1682,7604
20130901|2013-09-11 03:30,11,1681.75,1683.5,1681.5,1683.25,8830
20130901|2013-09-11 04:00,11,1683,1683.25,1682,1682.25,5077
20130901|2013-09-11 04:30,11,1682.25,1682.5,1680.5,1680.75,5888
20130901|2013-09-11 05:00,11,1680.75,1683,1680.5,1682.75,7444
20130901|2013-09-11 05:30,11,1682.75,1683,1681.5,1682.25,7318
20130901|2013-09-11 06:00,11,1682,1683,1681.5,1682,5620
20130901|2013-09-11 06:30,11,1682,1682.75,1679.75,1680.25,15705
20130901|2013-09-11 07:00,11,1680.5,1681.75,1680.25,1680.5,11754
20130901|2013-09-11 07:30,11,1680.5,1681.5,1680.25,1681.25,12607
20130901|2013-09-11 08:00,11,1681,1681.25,1679.25,1680.75,22222
20130901|2013-09-11 08:30,11,1680.75,1682.75,1678.5,1679.5,180953
20130901|2013-09-11 09:00,11,1679.5,1681.5,1677.75,1678.25,165569
20130901|2013-09-11 09:30,11,1678,1680.25,1677.75,1680,98589
20130901|2013-09-11 10:00,11,1680.25,1682.25,1680,1681.5,109404
20130901|2013-09-11 10:30,11,1681.75,1685.75,1681.5,1684.5,137565
20130901|2013-09-11 11:00,11,1684.75,1685.75,1683.5,1685.75,112160
20130901|2013-09-11 11:30,11,1685.5,1686.25,1684.5,1686,74029
20130901|2013-09-11 12:00,11,1685.75,1686,1684.75,1685.75,64009
20130901|2013-09-11 12:30,11,1685.75,1687.5,1685.5,1687,76179
20130901|2013-09-11 13:00,11,1686.75,1687.75,1685.5,1686.25,64705
20130901|2013-09-11 13:30,11,1686.5,1687,1685,1685.5,58524
20130901|2013-09-11 14:00,11,1685.5,1686.25,1684.25,1684.5,73312
20130901|2013-09-11 14:30,11,1684.5,1688.5,1684.25,1688.5,110891
20130901|2013-09-11 15:00,11,1688.5,1689,1687.5,1688.5,63067
20130901|2013-09-11 15:30,11,1688.75,1690,1688.5,1690,9383
20130901|2013-09-11 16:00,11,1689.75,1690.5,1689.75,1690.25,3977
20130901|2013-09-11 17:00,12,1689.75,1690,1689,1689.5,2737
20130901|2013-09-11 17:30,12,1689.5,1689.5,1688.75,1689.25,963
20130901|2013-09-11 18:00,12,1689.25,1689.5,1688.75,1689,781
20130901|2013-09-11 18:30,12,1689,1689.5,1688.25,1688.75,3625
20130901|2013-09-11 19:00,12,1688.5,1689.5,1688.25,1688.5,4211
20130901|2013-09-11 19:30,12,1688.5,1688.75,1687.5,1687.75,3869
20130901|2013-09-11 20:00,12,1688,1690,1687.75,1688.25,5566
20130901|2013-09-11 20:30,12,1688.25,1688.5,1687.25,1687.25,3539
20130901|2013-09-11 21:00,12,1687.25,1688,1687.25,1687.5,2261
20130901|2013-09-11 21:30,12,1687.5,1688.5,1687.5,1688,1213
20130901|2013-09-11 22:00,12,1688,1688.25,1687.5,1687.5,710
20130901|2013-09-11 22:30,12,1687.75,1688.5,1687.75,1688.25,1006
20130901|2013-09-11 23:00,12,1688.5,1688.75,1687.75,1688,756
20130901|2013-09-11 23:30,12,1687.75,1688,1687.5,1687.75,891
20130901|2013-09-12 00:00,12,1687.5,1688.25,1687.5,1688,1047
20130901|2013-09-12 00:30,12,1688.25,1688.75,1688,1688.25,3217
20130901|2013-09-12 01:00,12,1688.5,1688.5,1687.25,1687.75,2761
20130901|2013-09-12 01:30,12,1687.75,1687.75,1686.75,1687,3043
20130901|2013-09-12 02:00,12,1687.25,1688,1686.75,1687.5,6645
20130901|2013-09-12 02:30,12,1687.5,1688.25,1687,1687.5,7288
20130901|2013-09-12 03:00,12,1687.75,1688.25,1686.5,1687,9473
20130901|2013-09-12 03:30,12,1686.75,1687.25,1686.5,1686.75,5154
20130901|2013-09-12 04:00,12,1687,1687,1685.25,1685.5,8745
20130901|2013-09-12 04:30,12,1685.5,1687,1685.25,1686,7302
20130901|2013-09-12 05:00,12,1686.25,1687,1685.25,1686.75,5858
20130901|2013-09-12 05:30,12,1687,1687.75,1686.5,1687.5,7481
20130901|2013-09-12 06:00,12,1687.5,1687.75,1686.75,1687.25,7632
20130901|2013-09-12 06:30,12,1687,1689.5,1687,1689.25,16640
20130901|2013-09-12 07:00,12,1689.25,1689.5,1687.25,1687.5,13413
20130901|2013-09-12 07:30,12,1687.75,1689,1687,1688.75,17386
20130901|2013-09-12 08:00,12,1688.5,1688.75,1687,1688,15337
20130901|2013-09-12 08:30,12,1688,1689,1685,1688,147940
20130901|2013-09-12 09:00,12,1688,1689.25,1687,1689.25,56395
20130901|2013-09-12 09:30,12,1689.25,1690,1687.75,1687.75,51396
20130901|2013-09-12 10:00,12,1687.75,1688.75,1685.25,1686.75,66393
20130901|2013-09-12 10:30,12,1686.75,1687.5,1684.25,1685.25,67010
20130901|2013-09-12 11:00,12,1685.25,1685.5,1681.75,1682.75,71110
20130901|2013-09-12 11:30,12,1683,1684.5,1682.75,1684.25,34296
20130901|2013-09-12 12:00,12,1684.5,1687.5,1684,1686.75,35030
20130901|2013-09-12 12:30,12,1686.5,1687.25,1685.5,1685.75,25686
20130901|2013-09-12 13:00,12,1685.75,1686.75,1685,1685.75,35329
20130901|2013-09-12 13:30,12,1685.75,1686.75,1683.75,1686.75,40206
20130901|2013-09-12 14:00,12,1686.75,1686.75,1682.5,1684.25,69623
20130901|2013-09-12 14:30,12,1684.25,1684.25,1681.25,1683.75,90501
20130901|2013-09-12 15:00,12,1683.75,1685,1683.5,1684.75,61026
20130901|2013-09-12 15:30,12,1685,1685.75,1685,1685.25,3672
20130901|2013-09-12 16:00,12,1685.5,1685.75,1684.75,1685.5,2284
20130901|2013-09-12 17:00,13,1684.75,1685.75,1684.75,1685.75,1952
20130901|2013-09-12 17:30,13,1685.75,1685.75,1685.5,1685.75,61
20130901|2013-09-12 18:00,13,1685.75,1685.75,1685.25,1685.5,235
20130901|2013-09-12 18:30,13,1685.5,1685.75,1685,1685.5,375
20130901|2013-09-12 19:00,13,1685.75,1687.25,1685.5,1686.5,2060
20130901|2013-09-12 19:30,13,1686.5,1687.25,1686.5,1686.75,1516
20130901|2013-09-12 20:00,13,1686.75,1687,1685.75,1686,1343
20130901|2013-09-12 20:30,13,1686.25,1686.5,1685.75,1686,597
20130901|2013-09-12 21:00,13,1686.25,1686.25,1685,1685.25,866
20130901|2013-09-12 21:30,13,1685.25,1685.5,1684.75,1685.5,553
20130901|2013-09-12 22:00,13,1685.25,1686,1685,1685,606
20130901|2013-09-12 22:30,13,1685.25,1685.75,1684.5,1685.75,807
20130901|2013-09-12 23:00,13,1685.75,1686.25,1685.5,1685.75,569
20130901|2013-09-12 23:30,13,1685.75,1686,1685.25,1685.75,228
20130901|2013-09-13 00:00,13,1685.75,1686,1681.75,1682.25,4787
20130901|2013-09-13 00:30,13,1682.5,1682.5,1680.5,1682.5,5313
20130901|2013-09-13 01:00,13,1682.25,1683.25,1682.25,1683.25,2638
20130901|2013-09-13 01:30,13,1683.25,1683.75,1682.5,1682.75,1200
20130901|2013-09-13 02:00,13,1682.75,1684.5,1682.25,1684,3589
20130901|2013-09-13 02:30,13,1683.75,1685.75,1683.5,1684.75,4356
20130901|2013-09-13 03:00,13,1684.5,1684.75,1682,1682.5,4283
20130901|2013-09-13 03:30,13,1682.25,1683,1681.5,1682.75,2613
20130901|2013-09-13 04:00,13,1683,1683.5,1682.25,1683.5,1342
20130901|2013-09-13 04:30,13,1683.5,1683.75,1682.5,1682.75,1992
20130901|2013-09-13 05:00,13,1682.5,1683.75,1682.5,1683,1853
20130901|2013-09-13 05:30,13,1683,1683.5,1682.5,1683.25,1169
20130901|2013-09-13 06:00,13,1683.25,1684,1682.75,1683.75,3626
20130901|2013-09-13 06:30,13,1684,1685.75,1683.75,1685,6174
20130901|2013-09-13 07:00,13,1684.75,1687,1684.5,1686.25,10125
20130901|2013-09-13 07:30,13,1686,1686.75,1684.5,1686.25,6528
20130901|2013-09-13 08:00,13,1686.25,1686.25,1684.75,1685.5,4438
20130901|2013-09-13 08:30,13,1685.75,1689,1684.5,1686.75,47178
20130901|2013-09-13 09:00,13,1686.75,1687,1681.75,1682.75,38444
20130901|2013-09-13 09:30,13,1683,1686.5,1682.75,1685.75,30750
20130901|2013-09-13 10:00,13,1685.75,1688,1685,1687.25,20465
20130901|2013-09-13 10:30,13,1687.25,1687.75,1686.5,1687.25,11952
20130901|2013-09-13 11:00,13,1687.25,1688.25,1686.75,1687.5,8857
20130901|2013-09-13 11:30,13,1687.5,1687.75,1685.75,1686.25,7187
20130901|2013-09-13 12:00,13,1686.25,1687.75,1686,1687.5,4869
20130901|2013-09-13 12:30,13,1687.5,1687.75,1686.75,1687.75,5903
20130901|2013-09-13 13:00,13,1687.75,1688.75,1687.25,1687.5,8092
20130901|2013-09-13 13:30,13,1687.5,1687.5,1686.75,1687.25,5580
20130901|2013-09-13 14:00,13,1687.25,1687.75,1686.25,1687,11366
20130901|2013-09-13 14:30,13,1687,1688.25,1685.25,1688,43663
20130901|2013-09-13 15:00,13,1687.75,1689,1686.75,1688.75,26232
20130901|2013-09-13 15:30,13,1689.25,1690.5,1689.25,1690,3384
20130901|2013-09-13 16:00,13,1690,1690,1689.25,1689.5,1092
20130901|2013-09-15 17:00,16,1698.5,1710,1698.5,1706,20542
20130901|2013-09-15 17:30,16,1706,1710.5,1706,1707.25,5647
20130901|2013-09-15 18:00,16,1707.5,1708.25,1707,1707.75,1426
20130901|2013-09-15 18:30,16,1707.5,1707.5,1706,1706.5,4151
20130901|2013-09-15 19:00,16,1706.25,1706.75,1706,1706.5,1864
20130901|2013-09-15 19:30,16,1706.25,1707.25,1706,1706.5,2320
20130901|2013-09-15 20:00,16,1706.5,1706.75,1706.25,1706.5,2256
20130901|2013-09-15 20:30,16,1706.25,1706.5,1705.75,1706,864
20130901|2013-09-15 21:00,16,1706,1706.5,1705.75,1706.25,945
20130901|2013-09-15 21:30,16,1706,1706.75,1706,1706.5,430
20130901|2013-09-15 22:00,16,1706.25,1707.5,1706,1706.5,359
20130901|2013-09-15 22:30,16,1706.5,1707.25,1706.5,1707.25,287
20130901|2013-09-15 23:00,16,1707.25,1707.75,1707,1707,898
20130901|2013-09-15 23:30,16,1707,1707.5,1706.75,1707,1318
20130901|2013-09-16 00:00,16,1707,1707.25,1706.5,1706.75,487
20130901|2013-09-16 00:30,16,1706.75,1707,1706,1706.25,1626
20130901|2013-09-16 01:00,16,1706.25,1706.5,1705.25,1705.25,4898
20130901|2013-09-16 01:30,16,1705.25,1706.25,1705.25,1706,4104
20130901|2013-09-16 02:00,16,1706,1706,1704,1704.25,3812
20130901|2013-09-16 02:30,16,1704.5,1706.25,1704,1705.75,3830
20130901|2013-09-16 03:00,16,1705.5,1709.25,1705.5,1709,9885
20130901|2013-09-16 03:30,16,1709,1709.25,1707.5,1707.75,2596
20130901|2013-09-16 04:00,16,1707.75,1708.25,1707,1708.25,2431
20130901|2013-09-16 04:30,16,1708.25,1708.25,1706.25,1707,2182
20130901|2013-09-16 05:00,16,1707,1708.25,1706.75,1707,1792
20130901|2013-09-16 05:30,16,1707.25,1707.5,1706,1706,3076
20130901|2013-09-16 06:00,16,1706.25,1707,1705.75,1706.5,2058
20130901|2013-09-16 06:30,16,1706.5,1706.75,1705.75,1706.25,2441
20130901|2013-09-16 07:00,16,1706.25,1706.5,1705,1705.25,4846
20130901|2013-09-16 07:30,16,1705,1705.5,1704.25,1704.5,4652
20130901|2013-09-16 08:00,16,1704.5,1706.5,1704.5,1706,7524
20130901|2013-09-16 08:30,16,1706.25,1707,1700,1701.25,42573
20130901|2013-09-16 09:00,16,1701.25,1702.75,1698.5,1702,24424
20130901|2013-09-16 09:30,16,1702,1703.25,1700.5,1701,13743
20130901|2013-09-16 10:00,16,1701,1703,1700.25,1703,13982
20130901|2013-09-16 10:30,16,1702.75,1704,1702.5,1703.5,14784
20130901|2013-09-16 11:00,16,1703.5,1705.25,1703,1704.25,12479
20130901|2013-09-16 11:30,16,1704.5,1704.5,1701.75,1702,6515
20130901|2013-09-16 12:00,16,1702,1702.75,1701,1701.75,6213
20130901|2013-09-16 12:30,16,1701.75,1702,1696.75,1699.75,20654
20130901|2013-09-16 13:00,16,1699.75,1700,1698,1698,10708
20130901|2013-09-16 13:30,16,1698,1698.75,1696,1697,17740
20130901|2013-09-16 14:00,16,1696.75,1699.25,1696.5,1696.75,11099
20130901|2013-09-16 14:30,16,1696.75,1697.75,1694.75,1697.5,32580
20130901|2013-09-16 15:00,16,1697.75,1698.75,1696.25,1698.25,15358
20130901|2013-09-16 15:30,16,1697.75,1699,1697.75,1697.75,2263
20130901|2013-09-16 16:00,16,1697.75,1697.75,1696,1696,707
20130901|2013-09-16 17:00,17,1696.25,1697.5,1695.75,1697.25,1657
20130901|2013-09-16 17:30,17,1697.75,1697.75,1697,1697.5,512
20130901|2013-09-16 18:00,17,1697.25,1697.5,1696.75,1697.5,185
20130901|2013-09-16 18:30,17,1697,1697,1695.25,1695.5,544
20130901|2013-09-16 19:00,17,1695.5,1695.75,1694.75,1695.25,641
20130901|2013-09-16 19:30,17,1695.25,1696.75,1695.25,1696,713
20130901|2013-09-16 20:00,17,1696,1696.75,1695.75,1696.75,239
20130901|2013-09-16 20:30,17,1696.75,1697,1695.75,1695.75,570
20130901|2013-09-16 21:00,17,1695.75,1696.75,1695.75,1696.5,93
20130901|2013-09-16 21:30,17,1696.5,1697,1696.5,1697,269
20130901|2013-09-16 22:00,17,1697,1697.5,1697,1697.25,259
20130901|2013-09-16 22:30,17,1697,1697,1696,1696.25,799
20130901|2013-09-16 23:00,17,1696.25,1696.25,1695.5,1696.25,516
20130901|2013-09-16 23:30,17,1696,1696,1695.5,1696,148
20130901|2013-09-17 00:00,17,1696,1696,1695,1695,430
20130901|2013-09-17 00:30,17,1695.25,1696.25,1695,1695.75,836
20130901|2013-09-17 01:00,17,1695.75,1696.5,1695.5,1696.25,1784
20130901|2013-09-17 01:30,17,1696.25,1696.25,1695.25,1696.25,1470
20130901|2013-09-17 02:00,17,1696.25,1698.25,1696.25,1696.5,2359
20130901|2013-09-17 02:30,17,1696.75,1697.5,1695.25,1695.25,1508
20130901|2013-09-17 03:00,17,1695.25,1696,1694.75,1695,1501
20130901|2013-09-17 03:30,17,1695.25,1697,1694.75,1696.25,1503
20130901|2013-09-17 04:00,17,1696.25,1697.25,1694.75,1695.5,3577
20130901|2013-09-17 04:30,17,1695.25,1696.25,1694.75,1696,1551
20130901|2013-09-17 05:00,17,1696.25,1696.5,1695,1695.75,1323
20130901|2013-09-17 05:30,17,1695.75,1696.5,1695.5,1696,1773
20130901|2013-09-17 06:00,17,1696,1698,1695.25,1697.75,2015
20130901|2013-09-17 06:30,17,1697.75,1698,1696.25,1697.75,2396
20130901|2013-09-17 07:00,17,1698,1698.5,1697.25,1698.5,2663
20130901|2013-09-17 07:30,17,1698.25,1699.5,1698,1698.75,2922
20130901|2013-09-17 08:00,17,1698.75,1700,1698.5,1699,5201
20130901|2013-09-17 08:30,17,1699,1703.5,1699,1702,16092
20130901|2013-09-17 09:00,17,1702,1704.25,1701.75,1703.5,13431
20130901|2013-09-17 09:30,17,1703.5,1704.5,1702.5,1703,8394
20130901|2013-09-17 10:00,17,1703,1704,1702.5,1703.75,9814
20130901|2013-09-17 10:30,17,1703.75,1704,1702.5,1703.25,6970
20130901|2013-09-17 11:00,17,1703.25,1703.75,1702.5,1703.5,3548
20130901|2013-09-17 11:30,17,1703.5,1705,1702.75,1704.75,3574
20130901|2013-09-17 12:00,17,1704.75,1705.25,1703.75,1704,7340
20130901|2013-09-17 12:30,17,1704.25,1705,1704,1705,2551
20130901|2013-09-17 13:00,17,1704.75,1705.5,1704,1704.5,5064
20130901|2013-09-17 13:30,17,1704.5,1705.25,1704.25,1704.5,5041
20130901|2013-09-17 14:00,17,1704.5,1705,1704.25,1704.5,8539
20130901|2013-09-17 14:30,17,1704.5,1705,1703.25,1704.75,20382
20130901|2013-09-17 15:00,17,1704.75,1706.75,1704,1705.75,13122
20130901|2013-09-17 15:30,17,1705.5,1706.25,1705.25,1706,1236
20130901|2013-09-17 16:00,17,1705.75,1706.5,1705.75,1705.75,613
20130901|2013-09-17 17:00,18,1706,1706,1705,1705,379
20130901|2013-09-17 17:30,18,1705.25,1705.75,1705.25,1705.5,253
20130901|2013-09-17 18:00,18,1705.25,1705.75,1705.25,1705.5,121
20130901|2013-09-17 18:30,18,1705.75,1705.75,1705.25,1705.75,402
20130901|2013-09-17 19:00,18,1705.5,1706.75,1705.25,1706,510
20130901|2013-09-17 19:30,18,1706.25,1706.25,1705.75,1706,239
20130901|2013-09-17 20:00,18,1706,1707,1706,1706.75,168
20130901|2013-09-17 20:30,18,1706.75,1707.5,1706.5,1707.25,487
20130901|2013-09-17 21:00,18,1707.25,1707.5,1707,1707,262
20130901|2013-09-17 21:30,18,1707.25,1707.25,1706.75,1707,109
20130901|2013-09-17 22:00,18,1707,1707,1705,1705.75,294
20130901|2013-09-17 22:30,18,1705.25,1706.5,1705.25,1706.25,112
20130901|2013-09-17 23:00,18,1706.25,1706.25,1705.75,1705.75,61
20130901|2013-09-17 23:30,18,1705.75,1706.25,1705.5,1705.75,141
20130901|2013-09-18 00:00,18,1705.75,1706.25,1705.75,1706.25,143
20130901|2013-09-18 00:30,18,1706.25,1706.75,1706,1706.25,346
20130901|2013-09-18 01:00,18,1706.5,1706.5,1705.5,1705.75,499
20130901|2013-09-18 01:30,18,1705.5,1706.5,1705.5,1706.25,904
20130901|2013-09-18 02:00,18,1706.25,1706.75,1704.75,1705,1243
20130901|2013-09-18 02:30,18,1705,1706,1704.75,1705.75,1262
20130901|2013-09-18 03:00,18,1705.75,1707.75,1705.75,1707,2387
20130901|2013-09-18 03:30,18,1707,1707.5,1706.5,1707.5,1570
20130901|2013-09-18 04:00,18,1707.5,1708.25,1706.75,1707.75,2173
20130901|2013-09-18 04:30,18,1708,1708.5,1706.75,1707,2526
20130901|2013-09-18 05:00,18,1707,1707.75,1706.5,1707,1458
20130901|2013-09-18 05:30,18,1706.75,1707,1706,1707,1163
20130901|2013-09-18 06:00,18,1707,1707,1706.25,1706.5,728
20130901|2013-09-18 06:30,18,1706.5,1707,1706,1706.25,1157
20130901|2013-09-18 07:00,18,1706.25,1706.75,1705.25,1706.5,3496
20130901|2013-09-18 07:30,18,1705.5,1706.25,1705,1705.25,1741
20130901|2013-09-18 08:00,18,1705.25,1705.75,1704,1704.5,3504
20130901|2013-09-18 08:30,18,1704.25,1705.5,1703.5,1704.5,16961
20130901|2013-09-18 09:00,18,1704.5,1706,1702,1702.75,13268
20130901|2013-09-18 09:30,18,1702.5,1703,1701.5,1702.75,10573
20130901|2013-09-18 10:00,18,1702.5,1703,1701.75,1702.5,4502
20130901|2013-09-18 10:30,18,1702.5,1703,1700.75,1701,8144
20130901|2013-09-18 11:00,18,1701,1701.25,1700,1700.5,5806
20130901|2013-09-18 11:30,18,1700.5,1702.25,1700.25,1701.75,3906
20130901|2013-09-18 12:00,18,1701.75,1704,1701.75,1703.5,7384
20130901|2013-09-18 12:30,18,1703.5,1703.75,1701.75,1702,5449
20130901|2013-09-18 13:00,18,1702.5,1723.75,1702.5,1720.25,68257
20130901|2013-09-18 13:30,18,1720.5,1729.25,1718.75,1729,26256
20130901|2013-09-18 14:00,18,1729,1729.75,1723.5,1724,19941
20130901|2013-09-18 14:30,18,1723.75,1726.25,1723,1725.25,33182
20130901|2013-09-18 15:00,18,1725.25,1725.75,1723.75,1724.5,12188
20130901|2013-09-18 15:30,18,1724.75,1725.25,1724.25,1725.25,867
20130901|2013-09-18 16:00,18,1725.25,1725.75,1725,1725.75,339
20130901|2013-09-18 17:00,19,1725,1726,1725,1725.5,314
20130901|2013-09-18 17:30,19,1725.75,1726.25,1725.25,1726,747
20130901|2013-09-18 18:00,19,1726,1727,1725.75,1727,1382
20130901|2013-09-18 18:30,19,1726.75,1727.25,1726,1726.25,594
20130901|2013-09-18 19:00,19,1726.25,1726.25,1725.25,1725.25,421
20130901|2013-09-18 19:30,19,1725.25,1726,1725,1725.25,552
20130901|2013-09-18 20:00,19,1725.25,1725.5,1725,1725.5,712
20130901|2013-09-18 20:30,19,1725.5,1726.25,1725.25,1726,354
20130901|2013-09-18 21:00,19,1726.25,1727.25,1726.25,1727,280
20130901|2013-09-18 21:30,19,1727.25,1727.5,1726.25,1727.25,525
20130901|2013-09-18 22:00,19,1727.25,1727.25,1725.75,1725.75,321
20130901|2013-09-18 22:30,19,1726,1726.25,1725.5,1725.75,259
20130901|2013-09-18 23:00,19,1725.75,1726.5,1725.75,1726,39
20130901|2013-09-18 23:30,19,1726.25,1726.5,1725.75,1726,162
20130901|2013-09-19 00:00,19,1726,1726.5,1725.75,1726,668
20130901|2013-09-19 00:30,19,1726.25,1727.5,1726.25,1727.5,117
20130901|2013-09-19 01:00,19,1727.5,1727.5,1725.5,1727.25,561
20130901|2013-09-19 01:30,19,1727.25,1728,1727,1727.5,1364
20130901|2013-09-19 02:00,19,1727.75,1728.25,1727,1728.25,3054
20130901|2013-09-19 02:30,19,1728.25,1730.25,1728,1729.5,2901
20130901|2013-09-19 03:00,19,1729.25,1730,1728.75,1729.25,1445
20130901|2013-09-19 03:30,19,1729.5,1730.25,1728.75,1730.25,1414
20130901|2013-09-19 04:00,19,1730.25,1731.75,1730,1731.75,3899
20130901|2013-09-19 04:30,19,1731.5,1733.25,1731.5,1732.25,7740
20130901|2013-09-19 05:00,19,1732.25,1733.25,1731.75,1732.75,3435
20130901|2013-09-19 05:30,19,1732.75,1733,1731.75,1732,1426
20130901|2013-09-19 06:00,19,1732,1732.25,1730.25,1730.75,1334
20130901|2013-09-19 06:30,19,1730.25,1730.25,1728.5,1729.75,1257
20130901|2013-09-19 07:00,19,1729.5,1729.75,1728,1728.75,2350
20130901|2013-09-19 07:30,19,1729,1729.75,1728,1728.5,3624
20130901|2013-09-19 08:00,19,1728.5,1730.25,1728.5,1729.5,3862
20130901|2013-09-19 08:30,19,1729.5,1730.5,1725.25,1728.5,21368
20130901|2013-09-19 09:00,19,1728.5,1729.25,1724.5,1726.75,14959
20130901|2013-09-19 09:30,19,1726.5,1727.25,1725,1726.5,10865
20130901|2013-09-19 10:00,19,1726.75,1726.75,1724.25,1725,8066
20130901|2013-09-19 10:30,19,1725.25,1725.25,1722.25,1723.75,7697
20130901|2013-09-19 11:00,19,1723.75,1725.5,1723.25,1724.75,3181
20130901|2013-09-19 11:30,19,1724.75,1725,1722.75,1723,1646
20130901|2013-09-19 12:00,19,1723,1723.75,1721,1722.5,6926
20130901|2013-09-19 12:30,19,1722.5,1722.75,1720.5,1720.5,4410
20130901|2013-09-19 13:00,19,1720.5,1723.25,1720.5,1721.75,3910
20130901|2013-09-19 13:30,19,1721.75,1722.75,1721,1722.5,2851
20130901|2013-09-19 14:00,19,1722.5,1724.25,1722.5,1723.5,5301
20130901|2013-09-19 14:30,19,1723.75,1723.75,1721.5,1722.5,11367
20130901|2013-09-19 15:00,19,1722.5,1724.75,1722,1724.25,3511
20130901|2013-09-19 15:30,19,1724.25,1724.25,1723.5,1723.75,318
20130901|2013-09-19 16:00,19,1723.75,1724.5,1723.75,1723.75,176
20130901|2013-09-19 17:00,20,1724,1724.5,1723,1723.5,639
20130901|2013-09-19 17:30,20,1723.5,1723.75,1723.25,1723.5,292
20130901|2013-09-19 18:00,20,1723.75,1723.75,1722.75,1723,153
20130901|2013-09-19 18:30,20,1723.25,1723.25,1722.75,1722.75,27
20130901|2013-09-19 19:00,20,1723,1723,1722.75,1722.75,78
20130901|2013-09-19 19:30,20,1722.5,1722.75,1722.5,1722.5,348
20130901|2013-09-19 20:00,20,1722.75,1722.75,1721.5,1721.75,252
20130901|2013-09-19 20:30,20,1721.75,1722.75,1721.75,1722.5,232
20130901|2013-09-19 21:00,20,1722.25,1722.75,1722,1722.75,27
20130901|2013-09-19 21:30,20,1722.75,1722.75,1722.5,1722.5,9
20130901|2013-09-19 22:00,20,1722.75,1722.75,1722.5,1722.5,101
20130901|2013-09-19 22:30,20,1722.5,1722.75,1722.25,1722.25,301
20130901|2013-09-19 23:00,20,1722.5,1722.75,1722.25,1722.25,160
20130901|2013-09-19 23:30,20,1722,1722.75,1722,1722.5,40
20130901|2013-09-20 00:00,20,1722.75,1722.75,1722.75,1722.75,5
20130901|2013-09-20 00:30,20,1722.5,1723.25,1722.5,1723.25,92
20130901|2013-09-20 01:00,20,1723.25,1723.5,1722.75,1722.75,180
20130901|2013-09-20 01:30,20,1722.5,1723,1721.75,1723,404
20130901|2013-09-20 02:00,20,1722.75,1723.5,1722,1722.5,605
20130901|2013-09-20 02:30,20,1722.5,1724.5,1722.25,1724,740
20130901|2013-09-20 03:00,20,1724,1724.75,1723.75,1724.5,925
20130901|2013-09-20 03:30,20,1724.5,1724.75,1723.5,1723.75,630
20130901|2013-09-20 04:00,20,1723.5,1724.25,1723.25,1723.5,1326
20130901|2013-09-20 04:30,20,1723.75,1724.75,1723.75,1724.5,407
20130901|2013-09-20 05:00,20,1724.25,1724.5,1724,1724,274
20130901|2013-09-20 05:30,20,1724,1724.5,1723.75,1724.5,174
20130901|2013-09-20 06:00,20,1724.5,1725.75,1724.25,1725.5,1766
20130901|2013-09-20 06:30,20,1725.5,1725.5,1723.5,1723.5,1629
20130901|2013-09-20 07:00,20,1723.75,1723.75,1721.25,1722,2539
20130901|2013-09-20 07:30,20,1722.25,1723.75,1721.75,1723.5,3305
20130901|2013-09-20 08:00,20,1723.25,1727.25,1722.75,1726.75,5657
20131201|2013-07-16 23:00,17,1665.5,1665.5,1665.5,1665.5,1
20131201|2013-07-17 00:30,17,1665.25,1665.25,1665.25,1665.25,1
20131201|2013-07-17 01:00,17,1665.75,1665.75,1665.75,1665.75,6
20131201|2013-07-17 01:30,17,1664.5,1664.5,1664.5,1664.5,5
20131201|2013-07-17 02:30,17,1665.5,1665.75,1664.75,1665.75,5
20131201|2013-07-17 03:00,17,1665.75,1665.75,1665.75,1665.75,4
20131201|2013-07-17 03:30,17,1664.5,1664.5,1660.75,1662.25,52
20131201|2013-07-17 04:00,17,1662.5,1662.5,1660,1660.75,11
20131201|2013-07-17 04:30,17,1660.25,1660.5,1660.25,1660.25,4
20131201|2013-07-17 05:00,17,1660.75,1661.75,1660.75,1661.5,24
20131201|2013-07-17 05:30,17,1663.25,1663.25,1663.25,1663.25,5
20131201|2013-07-17 06:00,17,1664.25,1666.5,1664.25,1666.5,30
20131201|2013-07-17 06:30,17,1665.5,1666,1664.25,1664.5,56
20131201|2013-07-17 07:00,17,1664.75,1664.75,1664,1664.5,10
20131201|2013-07-17 07:30,17,1666.25,1671,1666.25,1668.75,246
20131201|2013-07-17 08:00,17,1670,1672,1670,1671.5,29
20131201|2013-07-17 08:30,17,1670,1671.75,1667.25,1669.25,86
20131201|2013-07-17 09:00,17,1670.25,1672.25,1669.75,1671.25,145
20131201|2013-07-17 09:30,17,1672,1674,1668.25,1669.75,173
20131201|2013-07-17 10:00,17,1670.75,1672,1668.75,1668.75,38
20131201|2013-07-17 10:30,17,1669,1669.25,1667,1668.25,94
20131201|2013-07-17 11:00,17,1668.5,1671.5,1668.5,1671,38
20131201|2013-07-17 11:30,17,1670.5,1671.5,1670.5,1670.75,8
20131201|2013-07-17 12:00,17,1671.25,1671.5,1670.75,1671.5,7
20131201|2013-07-17 12:30,17,1670,1670.5,1670,1670.5,14
20131201|2013-07-17 13:00,17,1671.25,1671.25,1670.75,1670.75,6
20131201|2013-07-17 13:30,17,1670.25,1670.25,1667,1668,25
20131201|2013-07-17 14:00,17,1668,1669.25,1667.25,1669.25,9
20131201|2013-07-17 14:30,17,1668.5,1669.75,1667.25,1669,21
20131201|2013-07-17 15:00,17,1668.75,1670.25,1668.75,1670.25,58
20131201|2013-07-17 17:00,18,1670.25,1670.25,1670.25,1670.25,2
20131201|2013-07-17 18:00,18,1669.25,1669.25,1667.75,1667.75,33
20131201|2013-07-17 19:00,18,1667.25,1667.25,1667.25,1667.25,10
20131201|2013-07-17 20:00,18,1666.5,1666.75,1666.25,1666.75,4
20131201|2013-07-17 20:30,18,1665.5,1666,1665.25,1666,4
20131201|2013-07-17 21:00,18,1667,1667.25,1667,1667.25,5
20131201|2013-07-17 22:30,18,1666.75,1666.75,1666.75,1666.75,1
20131201|2013-07-18 00:30,18,1667,1667.5,1667,1667.25,14
20131201|2013-07-18 01:00,18,1666.75,1666.75,1666,1666,2
20131201|2013-07-18 01:30,18,1666.75,1666.75,1666.75,1666.75,1
20131201|2013-07-18 02:00,18,1668.5,1668.5,1668.5,1668.5,4
20131201|2013-07-18 02:30,18,1668,1668,1668,1668,1
20131201|2013-07-18 03:00,18,1669,1670.25,1668.75,1670.25,13
20131201|2013-07-18 04:00,18,1670,1670,1669.75,1669.75,2
20131201|2013-07-18 04:30,18,1671.25,1671.25,1671.25,1671.25,2
20131201|2013-07-18 05:00,18,1670.75,1671,1670.75,1671,3
20131201|2013-07-18 05:30,18,1670,1670,1670,1670,4
20131201|2013-07-18 06:00,18,1671,1671,1671,1671,1
20131201|2013-07-18 07:00,18,1670.5,1670.5,1670.5,1670.5,17
20131201|2013-07-18 07:30,18,1672,1673,1672,1673,13
20131201|2013-07-18 08:00,18,1673,1673,1672,1672,3
20131201|2013-07-18 08:30,18,1672.25,1675.75,1671.75,1675.25,80
20131201|2013-07-18 09:00,18,1675.25,1680.75,1674.5,1680.5,198
20131201|2013-07-18 09:30,18,1680.75,1682.25,1679.25,1681.5,91
20131201|2013-07-18 10:00,18,1681.5,1682,1680.25,1680.25,216
20131201|2013-07-18 10:30,18,1681.25,1681.25,1679,1679.25,46
20131201|2013-07-18 11:00,18,1679,1680.25,1679,1679.75,101
20131201|2013-07-18 11:30,18,1678.75,1678.75,1677,1677.5,14
20131201|2013-07-18 12:00,18,1677,1678.25,1676,1676.5,27
20131201|2013-07-18 12:30,18,1677.75,1678,1676.5,1676.75,14
20131201|2013-07-18 13:00,18,1678.5,1679.25,1678,1679,11
20131201|2013-07-18 13:30,18,1679.25,1680.25,1679,1679,41
20131201|2013-07-18 14:00,18,1678.75,1678.75,1676.75,1677.25,7
20131201|2013-07-18 14:30,18,1678.25,1678.25,1676.5,1678,39
20131201|2013-07-18 15:00,18,1678,1678,1672.25,1674.25,132
20131201|2013-07-18 15:30,18,1673.5,1673.5,1673.5,1673.5,1
20131201|2013-07-18 16:00,18,1673.5,1673.5,1673.5,1673.5,2
20131201|2013-07-18 17:00,19,1673.5,1674,1673.25,1673.75,13
20131201|2013-07-18 19:30,19,1672.75,1673,1672.75,1673,13
20131201|2013-07-18 20:00,19,1672.75,1672.75,1670,1670,8
20131201|2013-07-18 20:30,19,1670,1670,1669,1669.25,20
20131201|2013-07-18 21:00,19,1671.25,1671.25,1670.5,1670.5,8
20131201|2013-07-18 21:30,19,1670.5,1670.75,1670.5,1670.75,11
20131201|2013-07-18 22:00,19,1670.75,1670.75,1670.75,1670.75,4
20131201|2013-07-18 22:30,19,1670.25,1670.25,1670.25,1670.25,1
20131201|2013-07-18 23:30,19,1670,1670,1670,1670,2
20131201|2013-07-19 00:30,19,1669.25,1670.75,1669.25,1670.75,2
20131201|2013-07-19 01:00,19,1670.5,1671.25,1670.5,1671,10
20131201|2013-07-19 01:30,19,1671.5,1671.5,1671.5,1671.5,1
20131201|2013-07-19 02:30,19,1672,1672,1672,1672,1
20131201|2013-07-19 03:00,19,1672.25,1672.5,1672.25,1672.5,6
20131201|2013-07-19 04:30,19,1671.75,1673,1671.75,1673,3
20131201|2013-07-19 05:00,19,1673,1673,1673,1673,4
20131201|2013-07-19 05:30,19,1672.5,1672.5,1672.5,1672.5,4
20131201|2013-07-19 06:00,19,1674.25,1675,1674.25,1675,11
20131201|2013-07-19 06:30,19,1675,1675,1674.25,1674.25,4
20131201|2013-07-19 07:00,19,1674,1674.5,1674,1674.5,6
20131201|2013-07-19 07:30,19,1673,1673,1672.25,1672.25,36
20131201|2013-07-19 08:00,19,1672.75,1674,1670.75,1673.5,25
20131201|2013-07-19 08:30,19,1674.25,1675.75,1671.75,1673.75,619
20131201|2013-07-19 09:00,19,1674.75,1676,1673,1673,22
20131201|2013-07-19 09:30,19,1674.5,1677,1674.5,1677,67
20131201|2013-07-19 10:00,19,1677,1678,1676.25,1678,28
20131201|2013-07-19 10:30,19,1677.5,1677.5,1675.25,1675.25,16
20131201|2013-07-19 11:00,19,1676.5,1676.75,1676,1676.5,15
20131201|2013-07-19 11:30,19,1676,1676.25,1676,1676.25,12
20131201|2013-07-19 12:00,19,1676.5,1676.5,1676.5,1676.5,10
20131201|2013-07-19 12:30,19,1676,1677.5,1676,1677.5,5
20131201|2013-07-19 13:00,19,1678.75,1679.75,1678.75,1679.25,599
20131201|2013-07-19 13:30,19,1679,1679.25,1678.25,1678.25,5
20131201|2013-07-19 14:00,19,1679,1679,1678.5,1678.5,210
20131201|2013-07-19 14:30,19,1679.25,1681,1678.75,1681,132
20131201|2013-07-19 15:00,19,1681.5,1684,1681.5,1684,33
20131201|2013-07-19 15:30,19,1683.5,1683.5,1683.5,1683.5,5
20131201|2013-07-21 17:00,22,1684,1685,1684,1685,5
20131201|2013-07-21 17:30,22,1685,1685,1685,1685,3
20131201|2013-07-21 18:00,22,1684.25,1685,1684.25,1685,3
20131201|2013-07-21 19:00,22,1685,1685,1684.5,1684.5,5
20131201|2013-07-21 19:30,22,1685.5,1685.5,1685.5,1685.5,1
20131201|2013-07-21 20:00,22,1687,1687.25,1686.5,1686.5,16
20131201|2013-07-21 20:30,22,1686.25,1686.25,1685.5,1686,12
20131201|2013-07-21 21:00,22,1684.5,1684.5,1684.5,1684.5,1
20131201|2013-07-21 21:30,22,1684.5,1684.5,1684.5,1684.5,1
20131201|2013-07-21 22:00,22,1685,1685,1684.75,1684.75,6
20131201|2013-07-21 22:30,22,1685,1685,1685,1685,1
20131201|2013-07-22 00:00,22,1684.75,1684.75,1684.75,1684.75,2
20131201|2013-07-22 02:00,22,1684,1684,1682.5,1682.75,7
20131201|2013-07-22 02:30,22,1682.75,1682.75,1682.75,1682.75,2
20131201|2013-07-22 03:00,22,1682.5,1684,1682.5,1684,6
20131201|2013-07-22 03:30,22,1685.5,1686.25,1685.5,1686.25,21
20131201|2013-07-22 04:00,22,1685.5,1685.5,1685.25,1685.25,2
20131201|2013-07-22 06:30,22,1685.25,1685.25,1684.25,1684.25,4
20131201|2013-07-22 07:00,22,1683.75,1683.75,1682.75,1683.25,15
20131201|2013-07-22 07:30,22,1683.25,1683.25,1683,1683,64
20131201|2013-07-22 08:00,22,1683.25,1683.25,1681.5,1681.5,6
20131201|2013-07-22 08:30,22,1683.5,1683.5,1679.75,1680.25,185
20131201|2013-07-22 09:00,22,1680,1683,1679.25,1681.75,44
20131201|2013-07-22 09:30,22,1681.25,1683.5,1681,1683.25,44
20131201|2013-07-22 10:00,22,1683.5,1685.75,1683.5,1685.75,30
20131201|2013-07-22 10:30,22,1685.5,1686.5,1684,1684,20
20131201|2013-07-22 11:00,22,1684.25,1684.5,1683.75,1684.5,6
20131201|2013-07-22 11:30,22,1683.75,1685,1683.75,1685,2
20131201|2013-07-22 12:00,22,1685,1685,1682.75,1683.25,20
20131201|2013-07-22 12:30,22,1683,1683,1681.5,1682.25,12
20131201|2013-07-22 13:00,22,1683.5,1683.5,1683.5,1683.5,1
20131201|2013-07-22 13:30,22,1683.75,1685,1683.75,1685,10
20131201|2013-07-22 14:00,22,1685.25,1685.25,1685,1685,4
20131201|2013-07-22 14:30,22,1684.5,1684.5,1682.75,1684.25,17
20131201|2013-07-22 15:00,22,1684.25,1684.5,1684,1684,29
20131201|2013-07-22 15:30,22,1684.25,1684.5,1684,1684.5,5
20131201|2013-07-22 16:00,22,1684.25,1684.25,1684.25,1684.25,1
20131201|2013-07-22 17:00,23,1684.75,1685,1684.75,1685,2
20131201|2013-07-22 18:30,23,1685.5,1685.5,1685.5,1685.5,1
20131201|2013-07-22 20:30,23,1685.75,1687.25,1685.75,1686.75,15
20131201|2013-07-22 21:30,23,1687.5,1687.75,1687.5,1687.5,257
20131201|2013-07-22 22:30,23,1688,1688.5,1688,1688.5,2
20131201|2013-07-22 23:00,23,1688.75,1688.75,1688.75,1688.75,1
20131201|2013-07-23 00:30,23,1688.5,1688.5,1688,1688,8
20131201|2013-07-23 01:00,23,1688,1688,1688,1688,10
20131201|2013-07-23 02:00,23,1688.25,1688.25,1687.75,1688,3
20131201|2013-07-23 02:30,23,1688.25,1688.25,1686,1686,7
20131201|2013-07-23 03:30,23,1685.5,1686.25,1685.5,1686.25,3
20131201|2013-07-23 04:00,23,1687,1687,1687,1687,2
20131201|2013-07-23 05:00,23,1687.25,1687.25,1686.25,1686.25,3
20131201|2013-07-23 05:30,23,1687.25,1687.25,1687.25,1687.25,5
20131201|2013-07-23 06:00,23,1687,1687,1686,1686,3
20131201|2013-07-23 06:30,23,1685.75,1687.25,1685.75,1687.25,10
20131201|2013-07-23 07:00,23,1687,1687,1686,1686,4
20131201|2013-07-23 07:30,23,1686.25,1686.5,1686.25,1686.25,3
20131201|2013-07-23 08:00,23,1686.5,1687.75,1686,1687.25,75
20131201|2013-07-23 08:30,23,1687.5,1687.5,1684.75,1685.5,102
20131201|2013-07-23 09:00,23,1685.25,1685.25,1682.25,1682.25,133
20131201|2013-07-23 09:30,23,1682,1682.5,1680.75,1681.25,53
20131201|2013-07-23 10:00,23,1680.5,1681.75,1679.5,1681.75,34
20131201|2013-07-23 10:30,23,1682,1682.75,1681.5,1682.75,21
20131201|2013-07-23 11:00,23,1682.25,1683,1682.25,1683,6
20131201|2013-07-23 11:30,23,1682.25,1682.25,1681.25,1681.25,3
20131201|2013-07-23 12:00,23,1683.25,1684,1683,1684,26
20131201|2013-07-23 12:30,23,1684,1684.25,1683,1683,13
20131201|2013-07-23 13:00,23,1683,1683,1683,1683,2
20131201|2013-07-23 13:30,23,1684,1685,1684,1685,22
20131201|2013-07-23 14:00,23,1684.5,1684.75,1683.75,1684,14
20131201|2013-07-23 14:30,23,1684,1684,1680.25,1681,245
20131201|2013-07-23 15:00,23,1682.25,1682.25,1682.25,1682.25,20
20131201|2013-07-23 15:30,23,1682.5,1684,1682.5,1683.75,36
20131201|2013-07-23 16:00,23,1684.25,1684.25,1683,1683,15
20131201|2013-07-23 17:00,24,1682,1682,1682,1682,1
20131201|2013-07-23 18:30,24,1683,1683,1683,1683,5
20131201|2013-07-23 19:30,24,1682,1682,1682,1682,1
20131201|2013-07-23 20:30,24,1681.25,1681.25,1681.25,1681.25,1
20131201|2013-07-23 21:00,24,1681,1681,1681,1681,1
20131201|2013-07-23 23:00,24,1682.5,1682.75,1682.5,1682.75,3
20131201|2013-07-24 02:00,24,1683.75,1685,1683.75,1685,5
20131201|2013-07-24 02:30,24,1685.25,1687,1685.25,1687,13
20131201|2013-07-24 03:00,24,1685.5,1685.75,1684.75,1685.75,16
20131201|2013-07-24 04:00,24,1686,1686,1685.75,1685.75,7
20131201|2013-07-24 04:30,24,1685.75,1685.75,1684.25,1684.25,67
20131201|2013-07-24 05:00,24,1684.25,1684.25,1684,1684,5
20131201|2013-07-24 05:30,24,1685.75,1685.75,1685.75,1685.75,1
20131201|2013-07-24 06:00,24,1686.75,1688,1686.75,1688,2
20131201|2013-07-24 06:30,24,1687.75,1688.25,1687.75,1688,15
20131201|2013-07-24 07:00,24,1687.5,1688.25,1687.5,1688.25,8
20131201|2013-07-24 07:30,24,1687.5,1687.5,1685.5,1685.5,5
20131201|2013-07-24 08:00,24,1685.75,1687.25,1685,1687.25,46
20131201|2013-07-24 08:30,24,1686.75,1686.75,1680.5,1680.75,124
20131201|2013-07-24 09:00,24,1680.5,1682,1676.25,1677,320
20131201|2013-07-24 09:30,24,1676.75,1679.5,1676.75,1678,9
20131201|2013-07-24 10:00,24,1678.25,1678.75,1677.75,1678.25,7
20131201|2013-07-24 10:30,24,1680,1680.5,1679.25,1679.25,81
20131201|2013-07-24 11:00,24,1677.25,1677.25,1674.5,1675,84
20131201|2013-07-24 11:30,24,1675,1675.75,1673.75,1674.5,37
20131201|2013-07-24 12:00,24,1674.25,1675,1672.5,1672.75,21
20131201|2013-07-24 12:30,24,1672.25,1673,1671.5,1673,8
20131201|2013-07-24 13:00,24,1673.75,1675.25,1673.75,1674,20
20131201|2013-07-24 13:30,24,1673.5,1675.25,1673.25,1675.25,7
20131201|2013-07-24 14:00,24,1672,1674.25,1671.75,1674.25,41
20131201|2013-07-24 14:30,24,1673.25,1674.75,1672.75,1674.75,72
20131201|2013-07-24 15:00,24,1675.25,1677.25,1675.25,1677.25,256
20131201|2013-07-24 17:00,25,1677.25,1677.75,1677.25,1677.75,2
20131201|2013-07-24 17:30,25,1677,1677,1677,1677,1
20131201|2013-07-24 18:30,25,1676.5,1676.5,1676.5,1676.5,1
20131201|2013-07-24 19:00,25,1676.25,1676.25,1675.5,1675.5,4
20131201|2013-07-24 22:30,25,1676,1676,1676,1676,1
20131201|2013-07-25 00:00,25,1676.25,1676.25,1676.25,1676.25,5
20131201|2013-07-25 01:00,25,1675.5,1675.5,1675.5,1675.5,1
20131201|2013-07-25 01:30,25,1676,1676,1676,1676,1
20131201|2013-07-25 02:00,25,1675.25,1675.25,1673,1673,14
20131201|2013-07-25 02:30,25,1673,1673,1673,1673,2
20131201|2013-07-25 03:00,25,1673.25,1673.75,1673,1673,6
20131201|2013-07-25 03:30,25,1672.25,1672.25,1670,1670,22
20131201|2013-07-25 04:00,25,1670,1670,1666,1666,24
20131201|2013-07-25 04:30,25,1666.75,1667.5,1666,1666,6
20131201|2013-07-25 05:00,25,1666.25,1667.5,1665.75,1666.25,8
20131201|2013-07-25 05:30,25,1666.5,1668,1666.25,1668,21
20131201|2013-07-25 06:00,25,1668.5,1670.25,1668.5,1670,34
20131201|2013-07-25 06:30,25,1669.25,1671.25,1669.25,1670,30
20131201|2013-07-25 07:00,25,1670.5,1671.5,1669,1669,96
20131201|2013-07-25 07:30,25,1671.25,1672.25,1670.25,1670.25,37
20131201|2013-07-25 08:00,25,1670.75,1671.25,1669.75,1670.75,18
20131201|2013-07-25 08:30,25,1670.75,1674.5,1669,1674,313
20131201|2013-07-25 09:00,25,1674.75,1675.75,1673.5,1673.5,279
20131201|2013-07-25 09:30,25,1672.5,1674.25,1672.5,1673.5,23
20131201|2013-07-25 10:00,25,1673,1673,1669.25,1669.75,42
20131201|2013-07-25 10:30,25,1669,1671,1668.75,1670.75,128
20131201|2013-07-25 11:00,25,1670.5,1673.5,1670.5,1673.5,5
20131201|2013-07-25 11:30,25,1674.5,1677.5,1674.5,1677.5,193
20131201|2013-07-25 12:00,25,1677.5,1677.75,1676,1676.75,108
20131201|2013-07-25 12:30,25,1677.25,1677.25,1677.25,1677.25,1
20131201|2013-07-25 13:00,25,1677.75,1678.5,1674.5,1675,26
20131201|2013-07-25 13:30,25,1675.5,1676.25,1674.25,1674.25,16
20131201|2013-07-25 14:00,25,1675,1679.25,1675,1679.25,53
20131201|2013-07-25 14:30,25,1679,1680,1677.5,1678.5,73
20131201|2013-07-25 15:00,25,1678,1678.5,1677,1677.75,119
20131201|2013-07-25 15:30,25,1679,1679,1679,1679,3
20131201|2013-07-25 17:00,26,1679.5,1680.25,1679.5,1680.25,7
20131201|2013-07-25 17:30,26,1680.25,1680.25,1680.25,1680.25,2
20131201|2013-07-25 19:00,26,1678.75,1678.75,1678.75,1678.75,1
20131201|2013-07-25 19:30,26,1678,1678,1678,1678,1
20131201|2013-07-25 20:00,26,1680,1680.25,1680,1680.25,15
20131201|2013-07-25 20:30,26,1680.25,1680.25,1680.25,1680.25,3
20131201|2013-07-25 21:00,26,1680.25,1680.25,1680.25,1680.25,14
20131201|2013-07-25 22:30,26,1680.75,1680.75,1680.75,1680.75,1
20131201|2013-07-25 23:00,26,1681,1682.25,1681,1682.25,5
20131201|2013-07-26 01:00,26,1679.75,1680.25,1678.75,1680.25,18
20131201|2013-07-26 01:30,26,1680.25,1680.25,1679.25,1679.25,6
20131201|2013-07-26 02:00,26,1680,1681.75,1677.5,1678.25,11
20131201|2013-07-26 02:30,26,1676.5,1676.5,1676,1676,15
20131201|2013-07-26 03:30,26,1677,1677.75,1677,1677.75,15
20131201|2013-07-26 04:30,26,1675.5,1675.5,1672.25,1672.25,19
20131201|2013-07-26 05:00,26,1672.25,1673,1671.75,1672.5,17
20131201|2013-07-26 05:30,26,1672.75,1673,1672,1673,19
20131201|2013-07-26 06:00,26,1673.25,1673.25,1673.25,1673.25,1
20131201|2013-07-26 06:30,26,1671.75,1672,1670.25,1670.25,26
20131201|2013-07-26 07:00,26,1670.75,1671,1670.75,1671,13
20131201|2013-07-26 07:30,26,1670,1670,1669,1669.25,19
20131201|2013-07-26 08:00,26,1669.25,1671.25,1669.25,1671,16
20131201|2013-07-26 08:30,26,1672,1673.5,1671.25,1673.5,109
20131201|2013-07-26 09:00,26,1673.75,1674.5,1670.5,1670.5,54
20131201|2013-07-26 09:30,26,1670.5,1671,1665,1666,666
20131201|2013-07-26 10:00,26,1665.5,1668,1664.25,1667.25,66
20131201|2013-07-26 10:30,26,1667.75,1670.5,1667,1670,639
20131201|2013-07-26 11:00,26,1670,1672,1670,1671,267
20131201|2013-07-26 11:30,26,1672.75,1673.25,1672.25,1672.25,17
20131201|2013-07-26 12:00,26,1671.75,1675.75,1671.75,1675.25,88
20131201|2013-07-26 12:30,26,1675.25,1675.5,1674.5,1675,23
20131201|2013-07-26 13:00,26,1674.75,1677,1673.25,1673.25,54
20131201|2013-07-26 13:30,26,1674,1677.5,1674,1676.5,7
20131201|2013-07-26 14:00,26,1676.5,1678.75,1675.75,1677.75,77
20131201|2013-07-26 14:30,26,1677,1680.75,1677,1680.75,60
20131201|2013-07-26 15:00,26,1680.25,1681.5,1680,1680.25,64
20131201|2013-07-26 15:30,26,1680.25,1680.75,1680.25,1680.75,3
20131201|2013-07-26 16:00,26,1680.75,1680.75,1680.75,1680.75,1
20131201|2013-07-28 17:00,29,1680.25,1680.5,1679.75,1680.5,13
20131201|2013-07-28 18:00,29,1680.25,1680.25,1680.25,1680.25,1
20131201|2013-07-28 20:30,29,1679,1679,1679,1679,1
20131201|2013-07-28 21:30,29,1678.5,1678.5,1678.5,1678.5,6
20131201|2013-07-28 22:00,29,1677.75,1677.75,1676.5,1676.5,14
20131201|2013-07-28 22:30,29,1676.25,1676.5,1676.25,1676.5,7
20131201|2013-07-28 23:00,29,1677.25,1677.25,1677.25,1677.25,2
20131201|2013-07-29 00:00,29,1677.25,1678,1677.25,1678,5
20131201|2013-07-29 00:30,29,1676.75,1676.75,1676.75,1676.75,5
20131201|2013-07-29 01:00,29,1677.25,1677.5,1675.75,1675.75,22
20131201|2013-07-29 01:30,29,1675.75,1675.75,1675.75,1675.75,17
20131201|2013-07-29 02:00,29,1677.75,1679.5,1677.5,1679.5,35
20131201|2013-07-29 02:30,29,1678.25,1678.25,1677.5,1677.5,3
20131201|2013-07-29 03:00,29,1675.75,1675.75,1675,1675,8
20131201|2013-07-29 03:30,29,1674.75,1676.25,1674.75,1676,9
20131201|2013-07-29 04:00,29,1678,1678,1678,1678,4
20131201|2013-07-29 04:30,29,1677.5,1677.5,1675.25,1675.25,11
20131201|2013-07-29 05:00,29,1676,1676,1675,1676,68
20131201|2013-07-29 05:30,29,1676.5,1676.5,1676.5,1676.5,3
20131201|2013-07-29 06:30,29,1676,1676,1676,1676,1
20131201|2013-07-29 07:00,29,1677,1677.5,1676.5,1677.5,46
20131201|2013-07-29 07:30,29,1676.75,1676.75,1676.25,1676.5,13
20131201|2013-07-29 08:00,29,1675.75,1675.75,1675,1675,21
20131201|2013-07-29 08:30,29,1676.5,1680,1676.25,1677.5,150
20131201|2013-07-29 09:00,29,1677,1677,1674.5,1676.5,124
20131201|2013-07-29 09:30,29,1675,1676.75,1674,1676.25,48
20131201|2013-07-29 10:00,29,1676,1676,1670.75,1671,217
20131201|2013-07-29 10:30,29,1670.75,1672,1670.25,1671.5,88
20131201|2013-07-29 11:00,29,1672,1673,1671.25,1673,31
20131201|2013-07-29 11:30,29,1672.5,1674,1672.5,1673.75,28
20131201|2013-07-29 12:00,29,1673.75,1674.5,1673.5,1673.5,28
20131201|2013-07-29 12:30,29,1673.5,1673.5,1672.25,1673.25,31
20131201|2013-07-29 13:00,29,1674.25,1676.75,1674.25,1676.5,46
20131201|2013-07-29 13:30,29,1676.75,1677.25,1676,1676.25,39
20131201|2013-07-29 14:00,29,1676.25,1676.25,1674.75,1675.25,27
20131201|2013-07-29 14:30,29,1675.75,1676,1673.25,1674,69
20131201|2013-07-29 15:00,29,1675,1676.25,1674.75,1676.25,9
20131201|2013-07-29 15:30,29,1676.25,1676.25,1676.25,1676.25,1
20131201|2013-07-29 18:00,30,1675.75,1676,1675.75,1676,4
20131201|2013-07-29 19:00,30,1677.5,1678.5,1677.5,1678.5,2
20131201|2013-07-29 19:30,30,1678.25,1678.25,1678.25,1678.25,1
20131201|2013-07-29 20:00,30,1678.25,1678.5,1678.25,1678.5,2
20131201|2013-07-29 20:30,30,1678.75,1679.25,1678.75,1678.75,3
20131201|2013-07-30 00:30,30,1678.5,1678.5,1678.5,1678.5,1
20131201|2013-07-30 01:00,30,1678.75,1678.75,1678.75,1678.75,1
20131201|2013-07-30 01:30,30,1679.5,1679.5,1679.5,1679.5,1
20131201|2013-07-30 02:00,30,1678,1678.5,1677.5,1677.5,6
20131201|2013-07-30 03:00,30,1680,1680.5,1680,1680.25,11
20131201|2013-07-30 04:00,30,1677.25,1677.25,1677.25,1677.25,2
20131201|2013-07-30 05:30,30,1677.5,1680,1677.5,1680,5
20131201|2013-07-30 06:00,30,1680.25,1680.5,1680.25,1680.5,2
20131201|2013-07-30 06:30,30,1679,1679,1679,1679,1
20131201|2013-07-30 07:30,30,1680.25,1681.25,1680.25,1681,30
20131201|2013-07-30 08:00,30,1680.5,1680.5,1680.5,1680.5,2
20131201|2013-07-30 08:30,30,1680.25,1682,1677.75,1679.25,50
20131201|2013-07-30 09:00,30,1678.75,1681,1678.75,1680.5,72
20131201|2013-07-30 09:30,30,1680.5,1680.5,1677.25,1677.25,22
20131201|2013-07-30 10:00,30,1677,1679,1676.75,1678.5,40
20131201|2013-07-30 10:30,30,1678.25,1679.5,1678.25,1679,14
20131201|2013-07-30 11:00,30,1678.25,1678.5,1676.25,1677.25,48
20131201|2013-07-30 11:30,30,1677.75,1678,1676.5,1677.5,30
20131201|2013-07-30 12:00,30,1677.25,1677.25,1673,1673,233
20131201|2013-07-30 12:30,30,1672.5,1673.25,1671.25,1673.25,47
20131201|2013-07-30 13:00,30,1672.25,1673.75,1672.25,1673.75,34
20131201|2013-07-30 13:30,30,1674,1675,1673.75,1673.75,76
20131201|2013-07-30 14:00,30,1673.75,1677.25,1673.75,1676.5,95
20131201|2013-07-30 14:30,30,1676.75,1677.25,1675,1675,271
20131201|2013-07-30 15:00,30,1675,1678.5,1675,1678.5,47
20131201|2013-07-30 15:30,30,1678,1678,1678,1678,3
20131201|2013-07-30 16:00,30,1678.25,1678.25,1678,1678,2
20131201|2013-07-30 17:00,31,1677.5,1677.5,1677.5,1677.5,2
20131201|2013-07-30 19:00,31,1677.25,1677.25,1677.25,1677.25,2
20131201|2013-07-30 20:00,31,1678.25,1678.25,1678.25,1678.25,1
20131201|2013-07-30 22:30,31,1680.25,1680.25,1680.25,1680.25,2
20131201|2013-07-30 23:00,31,1679.5,1679.5,1679.5,1679.5,1
20131201|2013-07-31 00:00,31,1679.5,1679.5,1679.5,1679.5,1
20131201|2013-07-31 00:30,31,1678.5,1678.5,1678.5,1678.5,1
20131201|2013-07-31 01:00,31,1677.25,1677.25,1677,1677,6
20131201|2013-07-31 02:00,31,1677,1677,1677,1677,1
20131201|2013-07-31 03:00,31,1678.5,1680.5,1678.5,1679.5,5
20131201|2013-07-31 03:30,31,1681.25,1681.25,1681,1681,10
20131201|2013-07-31 04:00,31,1679.5,1679.5,1678.75,1678.75,8
20131201|2013-07-31 04:30,31,1680,1680,1679.5,1679.5,9
20131201|2013-07-31 05:00,31,1680,1680.75,1680,1680,16
20131201|2013-07-31 05:30,31,1679.75,1679.75,1679.75,1679.75,1
20131201|2013-07-31 06:00,31,1678.75,1679.25,1678.75,1679.25,5
20131201|2013-07-31 06:30,31,1678.25,1678.25,1678.25,1678.25,1
20131201|2013-07-31 07:00,31,1678.25,1678.5,1677.25,1678,22
20131201|2013-07-31 07:30,31,1677.5,1680,1677,1679.75,226
20131201|2013-07-31 08:30,31,1678.75,1681.5,1678.75,1681,103
20131201|2013-07-31 09:00,31,1681.25,1684,1679.25,1684,134
20131201|2013-07-31 09:30,31,1684,1686,1683.25,1685.5,105
20131201|2013-07-31 10:00,31,1685.25,1685.75,1682.25,1682.25,119
20131201|2013-07-31 10:30,31,1682.25,1683.5,1682.25,1682.75,126
20131201|2013-07-31 11:00,31,1682,1682.25,1681.25,1681.5,41
20131201|2013-07-31 11:30,31,1680.75,1680.75,1678.75,1679,61
20131201|2013-07-31 12:00,31,1679,1679,1678,1678.25,31
20131201|2013-07-31 12:30,31,1679,1679.25,1678.25,1678.5,215
20131201|2013-07-31 13:00,31,1679,1683.75,1675,1680.5,654
20131201|2013-07-31 13:30,31,1682.5,1687.5,1682.5,1687.5,158
20131201|2013-07-31 14:00,31,1687.25,1687.25,1682,1683.5,244
20131201|2013-07-31 14:30,31,1681.25,1681.5,1674.25,1675,145
20131201|2013-07-31 15:00,31,1675,1679.5,1675,1679,27
20131201|2013-07-31 15:30,31,1678.75,1679.5,1678.75,1679.5,5
20131201|2013-07-31 16:00,31,1679.5,1679.5,1679.5,1679.5,3
20131201|2013-07-31 19:00,1,1678.5,1678.5,1678.5,1678.5,2
20131201|2013-07-31 19:30,1,1679.25,1681,1679.25,1681,19
20131201|2013-07-31 20:00,1,1682.25,1682.75,1682.25,1682.5,29
20131201|2013-07-31 20:30,1,1682.75,1682.75,1682.75,1682.75,14
20131201|2013-07-31 21:00,1,1682.25,1682.25,1681.25,1681.25,6
20131201|2013-07-31 21:30,1,1682,1682,1682,1682,2
20131201|2013-07-31 22:30,1,1680.5,1682.75,1680.5,1682.75,7
20131201|2013-07-31 23:00,1,1682,1682,1682,1682,1
20131201|2013-07-31 23:30,1,1682,1682,1682,1682,2
20131201|2013-08-01 00:30,1,1682,1682.75,1682,1682.75,5
20131201|2013-08-01 01:00,1,1683.25,1683.75,1683.25,1683.5,17
20131201|2013-08-01 01:30,1,1683.5,1683.5,1683.5,1683.5,3
20131201|2013-08-01 02:00,1,1684,1684,1684,1684,2
20131201|2013-08-01 03:00,1,1682,1682.5,1682,1682.5,7
20131201|2013-08-01 04:00,1,1684.75,1686.5,1684.75,1686.25,23
20131201|2013-08-01 04:30,1,1686.5,1687,1686.5,1687,4
20131201|2013-08-01 05:30,1,1686.75,1686.75,1685.5,1685.5,30
20131201|2013-08-01 06:00,1,1685,1686.25,1685,1685.5,11
20131201|2013-08-01 06:30,1,1685.75,1685.75,1685.75,1685.75,2
20131201|2013-08-01 07:00,1,1686.5,1687,1686.5,1687,6
20131201|2013-08-01 07:30,1,1687.5,1687.75,1685.5,1686.5,158
20131201|2013-08-01 08:00,1,1686.25,1689.25,1686.25,1689,24
20131201|2013-08-01 08:30,1,1688.75,1691.75,1688.5,1690.5,193
20131201|2013-08-01 09:00,1,1690.5,1694,1690.5,1694,113
20131201|2013-08-01 09:30,1,1693,1693,1690.75,1691.25,31
20131201|2013-08-01 10:00,1,1690.5,1692,1690.5,1692,9
20131201|2013-08-01 10:30,1,1692.25,1692.5,1692,1692,206
20131201|2013-08-01 11:00,1,1692,1693.75,1691,1693.25,13
20131201|2013-08-01 11:30,1,1693.75,1694,1692.25,1693,33
20131201|2013-08-01 12:00,1,1692.5,1693,1691.75,1692,9
20131201|2013-08-01 12:30,1,1693,1693.75,1692.5,1693.75,7
20131201|2013-08-01 13:00,1,1693.5,1696,1693.5,1695.5,53
20131201|2013-08-01 13:30,1,1695.5,1695.75,1695,1695,20
20131201|2013-08-01 14:00,1,1695,1695,1692.75,1694,26
20131201|2013-08-01 14:30,1,1695.25,1697,1695,1696,933
20131201|2013-08-01 15:00,1,1695,1695.5,1693.5,1693.5,13
20131201|2013-08-01 15:30,1,1695,1695.75,1695,1695.75,2
20131201|2013-08-01 18:00,2,1694,1694,1694,1694,2
20131201|2013-08-01 18:30,2,1695.25,1695.25,1695.25,1695.25,11
20131201|2013-08-01 19:00,2,1694.5,1694.5,1694.5,1694.5,1
20131201|2013-08-01 19:30,2,1695.25,1695.25,1695.25,1695.25,1
20131201|2013-08-01 20:30,2,1695,1696,1695,1696,16
20131201|2013-08-01 21:00,2,1696,1696,1696,1696,1
20131201|2013-08-01 21:30,2,1695.25,1695.25,1695.25,1695.25,4
20131201|2013-08-01 22:30,2,1694.75,1694.75,1694.75,1694.75,1
20131201|2013-08-01 23:00,2,1695,1695,1695,1695,1
20131201|2013-08-01 23:30,2,1695,1695,1695,1695,6
20131201|2013-08-02 00:00,2,1695.5,1696.25,1695.25,1695.25,12
20131201|2013-08-02 00:30,2,1695.5,1696.5,1695.5,1696.5,14
20131201|2013-08-02 01:00,2,1696.75,1696.75,1696.75,1696.75,2
20131201|2013-08-02 01:30,2,1696,1696,1696,1696,1
20131201|2013-08-02 02:00,2,1695.25,1695.75,1694.5,1695.75,12
20131201|2013-08-02 03:00,2,1696,1696,1696,1696,1
20131201|2013-08-02 03:30,2,1696,1696,1696,1696,1
20131201|2013-08-02 04:30,2,1694.5,1695,1694.25,1695,6
20131201|2013-08-02 05:00,2,1694.75,1695,1694.75,1695,10
20131201|2013-08-02 05:30,2,1695.75,1696,1695.75,1696,16
20131201|2013-08-02 06:00,2,1695,1696.25,1695,1696,21
20131201|2013-08-02 06:30,2,1695.5,1695.5,1695.5,1695.5,1
20131201|2013-08-02 07:00,2,1696,1696.75,1696,1696.75,9
20131201|2013-08-02 07:30,2,1696.25,1697.25,1690,1691.5,316
20131201|2013-08-02 08:00,2,1691.25,1693.5,1691.25,1692.5,41
20131201|2013-08-02 08:30,2,1691.5,1692.25,1689.5,1690.75,37
20131201|2013-08-02 09:00,2,1691.25,1694,1691.25,1694,18
20131201|2013-08-02 09:30,2,1694,1694.25,1691.25,1691.25,73
20131201|2013-08-02 10:00,2,1691.75,1692,1690.5,1692,27
20131201|2013-08-02 10:30,2,1693.25,1693.25,1693,1693,4
20131201|2013-08-02 11:00,2,1694,1694.5,1693.5,1694.5,11
20131201|2013-08-02 11:30,2,1695,1695.75,1694.75,1695.75,6
20131201|2013-08-02 12:00,2,1695,1696,1694.75,1695.75,11
20131201|2013-08-02 12:30,2,1695,1695,1694.25,1694.25,7
20131201|2013-08-02 13:00,2,1694.5,1694.75,1694.5,1694.75,3
20131201|2013-08-02 13:30,2,1694.5,1695.5,1693.5,1695.25,76
20131201|2013-08-02 14:00,2,1696,1696.25,1695.25,1696.25,13
20131201|2013-08-02 14:30,2,1696.25,1698.5,1696.25,1698.5,42
20131201|2013-08-02 15:00,2,1698,1698.5,1697.75,1698,65
20131201|2013-08-02 15:30,2,1697.25,1697.25,1697.25,1697.25,2
20131201|2013-08-02 16:00,2,1697,1697.25,1696.75,1696.75,5
20131201|2013-08-04 17:00,5,1696.5,1696.5,1696.5,1696.5,2
20131201|2013-08-04 18:00,5,1696.25,1696.25,1696.25,1696.25,12
20131201|2013-08-04 18:30,5,1696.5,1696.5,1696.25,1696.25,2
20131201|2013-08-04 19:00,5,1696,1696,1696,1696,1
20131201|2013-08-04 19:30,5,1695.5,1695.5,1695,1695,4
20131201|2013-08-04 20:00,5,1696,1696,1696,1696,1
20131201|2013-08-04 21:30,5,1696,1696,1696,1696,1
20131201|2013-08-04 23:00,5,1696,1696,1696,1696,2
20131201|2013-08-05 00:30,5,1695.75,1695.75,1695.75,1695.75,12
20131201|2013-08-05 01:00,5,1696.75,1696.75,1695.5,1695.5,6
20131201|2013-08-05 01:30,5,1696.25,1696.25,1696.25,1696.25,1
20131201|2013-08-05 02:00,5,1697.25,1697.25,1697.25,1697.25,1
20131201|2013-08-05 02:30,5,1697.5,1697.5,1697.5,1697.5,1
20131201|2013-08-05 03:00,5,1698.25,1698.25,1698.25,1698.25,1
20131201|2013-08-05 03:30,5,1697.5,1698.25,1697.5,1698.25,8
20131201|2013-08-05 04:30,5,1697.25,1697.25,1697.25,1697.25,1
20131201|2013-08-05 05:30,5,1696,1696,1696,1696,1
20131201|2013-08-05 06:00,5,1696,1696.5,1696,1696.5,3
20131201|2013-08-05 07:00,5,1696.25,1696.25,1695,1695.5,10
20131201|2013-08-05 07:30,5,1695.25,1695.25,1694.75,1694.75,2
20131201|2013-08-05 08:00,5,1695,1695.25,1695,1695.25,425
20131201|2013-08-05 08:30,5,1694.75,1695,1693,1695,47
20131201|2013-08-05 09:00,5,1696,1696.5,1694.75,1695.75,26
20131201|2013-08-05 09:30,5,1696.75,1698.25,1696.75,1697,32
20131201|2013-08-05 10:00,5,1697.5,1697.75,1697.5,1697.5,3
20131201|2013-08-05 10:30,5,1697.5,1697.5,1696,1696,5
20131201|2013-08-05 11:00,5,1697,1697.25,1696.75,1696.75,16
20131201|2013-08-05 11:30,5,1696,1696,1696,1696,1
20131201|2013-08-05 12:00,5,1695,1695,1693.5,1693.5,21
20131201|2013-08-05 12:30,5,1694.5,1696.25,1694.5,1696,7
20131201|2013-08-05 13:00,5,1695.25,1695.75,1694.5,1694.5,11
20131201|2013-08-05 13:30,5,1695.25,1695.25,1694.75,1695,5
20131201|2013-08-05 14:00,5,1695.75,1696.25,1695,1695.75,206
20131201|2013-08-05 14:30,5,1697,1697,1695.25,1695.25,10
20131201|2013-08-05 15:00,5,1696.5,1696.5,1696,1696,19
20131201|2013-08-05 16:00,5,1695.5,1695.5,1695.5,1695.5,2
20131201|2013-08-05 17:30,6,1693.25,1693.25,1693,1693,3
20131201|2013-08-05 18:30,6,1693.75,1693.75,1693.75,1693.75,1
20131201|2013-08-05 19:00,6,1693,1693,1692.5,1692.5,3
20131201|2013-08-05 19:30,6,1692,1692,1692,1692,159
20131201|2013-08-05 20:00,6,1692,1692.25,1692,1692.25,92
20131201|2013-08-05 21:00,6,1692.25,1692.25,1691.25,1691.25,19
20131201|2013-08-05 21:30,6,1692,1692,1692,1692,3
20131201|2013-08-05 23:30,6,1693.25,1693.25,1693.25,1693.25,3
20131201|2013-08-06 00:30,6,1693.25,1693.25,1693.25,1693.25,1
20131201|2013-08-06 02:00,6,1694.75,1694.75,1694.75,1694.75,4
20131201|2013-08-06 02:30,6,1694.75,1695.5,1694.75,1695.5,5
20131201|2013-08-06 04:00,6,1697,1697,1697,1697,1
20131201|2013-08-06 04:30,6,1695.75,1695.75,1695,1695.25,7
20131201|2013-08-06 05:00,6,1695,1695,1693.25,1693.75,8
20131201|2013-08-06 05:30,6,1693.25,1693.25,1693.25,1693.25,250
20131201|2013-08-06 06:00,6,1693.5,1693.5,1692.5,1693.25,4
20131201|2013-08-06 07:00,6,1693,1693.5,1693,1693.5,7
20131201|2013-08-06 07:30,6,1693.75,1694.25,1693.75,1694.25,7
20131201|2013-08-06 08:00,6,1692,1692.75,1692,1692.5,12
20131201|2013-08-06 08:30,6,1692.5,1693.75,1689.25,1689.5,71
20131201|2013-08-06 09:00,6,1690.75,1690.75,1687.75,1688.25,97
20131201|2013-08-06 09:30,6,1687.75,1687.75,1683.5,1683.5,100
20131201|2013-08-06 10:00,6,1683,1686.25,1682.5,1686.25,60
20131201|2013-08-06 10:30,6,1686.25,1686.25,1686.25,1686.25,11
20131201|2013-08-06 11:00,6,1687,1687.25,1685.5,1685.5,7
20131201|2013-08-06 11:30,6,1686.75,1688.25,1686.75,1688.25,9
20131201|2013-08-06 12:00,6,1688,1688,1687.75,1687.75,35
20131201|2013-08-06 12:30,6,1687.5,1687.5,1686,1686,13
20131201|2013-08-06 13:00,6,1685.75,1687.5,1685,1687.5,25
20131201|2013-08-06 13:30,6,1687.25,1687.5,1685.75,1685.75,19
20131201|2013-08-06 14:00,6,1686,1687.25,1686,1687.25,3
20131201|2013-08-06 14:30,6,1686,1687.25,1685.75,1685.75,17
20131201|2013-08-06 15:00,6,1687,1688,1686.5,1688,65
20131201|2013-08-06 17:30,7,1685.75,1685.75,1685.75,1685.75,1
20131201|2013-08-06 20:00,7,1683.25,1683.75,1683.25,1683.75,2
20131201|2013-08-07 00:00,7,1683.5,1683.5,1682,1682,6
20131201|2013-08-07 00:30,7,1681.75,1681.75,1681,1681,8
20131201|2013-08-07 01:00,7,1681.75,1682.75,1681.75,1681.75,5
20131201|2013-08-07 01:30,7,1681.75,1681.75,1681.75,1681.75,1
20131201|2013-08-07 02:00,7,1681.25,1681.5,1680.5,1680.5,23
20131201|2013-08-07 02:30,7,1680,1680,1679.25,1679.25,8
20131201|2013-08-07 03:00,7,1679.25,1679.25,1679,1679,9
20131201|2013-08-07 03:30,7,1680,1682.5,1680,1682,12
20131201|2013-08-07 04:00,7,1682.25,1682.25,1682.25,1682.25,1
20131201|2013-08-07 04:30,7,1682.75,1682.75,1679.5,1679.5,20
20131201|2013-08-07 05:00,7,1680.25,1680.25,1679,1680.25,9
20131201|2013-08-07 05:30,7,1680.5,1681.75,1680.5,1681.25,7
20131201|2013-08-07 06:00,7,1682,1682,1682,1682,60
20131201|2013-08-07 06:30,7,1681.5,1682.75,1681.25,1682.75,4
20131201|2013-08-07 07:00,7,1683,1683.5,1682.5,1683.5,10
20131201|2013-08-07 07:30,7,1682.5,1683.25,1682.5,1683.25,5
20131201|2013-08-07 08:00,7,1682.25,1682.25,1680.5,1680.5,6
20131201|2013-08-07 08:30,7,1679.75,1682.75,1677.5,1678,130
20131201|2013-08-07 09:00,7,1677.25,1677.25,1674.75,1675.25,109
20131201|2013-08-07 09:30,7,1674.5,1677.25,1674.5,1677.25,49
20131201|2013-08-07 10:00,7,1677.25,1678.5,1676.75,1676.75,32
20131201|2013-08-07 10:30,7,1677,1677.25,1675,1677,53
20131201|2013-08-07 11:00,7,1677.25,1678.25,1676.5,1678.25,14
20131201|2013-08-07 11:30,7,1678.75,1680.25,1678.75,1680.25,511
20131201|2013-08-07 12:00,7,1680.75,1681.5,1680.5,1681.25,119
20131201|2013-08-07 12:30,7,1681.25,1681.25,1680,1680,4
20131201|2013-08-07 13:00,7,1680.75,1681.25,1679,1679.5,10
20131201|2013-08-07 13:30,7,1680,1681,1679.25,1681,22
20131201|2013-08-07 14:00,7,1681.5,1682.5,1681,1681.75,18
20131201|2013-08-07 14:30,7,1681.5,1682.5,1680,1681,25
20131201|2013-08-07 15:00,7,1681.25,1682,1681.25,1682,110
20131201|2013-08-07 16:00,7,1682.5,1682.5,1682.5,1682.5,3
20131201|2013-08-07 17:00,8,1681.75,1681.75,1681.75,1681.75,5
20131201|2013-08-07 18:00,8,1682.25,1682.25,1682.25,1682.25,1
20131201|2013-08-07 18:30,8,1682.25,1682.75,1682.25,1682.75,2
20131201|2013-08-07 19:00,8,1685,1685.75,1685,1685.75,11
20131201|2013-08-07 19:30,8,1685.75,1685.75,1685.75,1685.75,1
20131201|2013-08-07 20:00,8,1686.25,1686.75,1686,1686.25,9
20131201|2013-08-07 20:30,8,1685.5,1685.5,1685.5,1685.5,1
20131201|2013-08-07 21:00,8,1686.25,1686.25,1686.25,1686.25,2
20131201|2013-08-07 21:30,8,1685.25,1685.25,1685.25,1685.25,11
20131201|2013-08-07 22:00,8,1685.75,1687.5,1685.75,1687.5,11
20131201|2013-08-07 22:30,8,1687.75,1688,1687.5,1687.5,10
20131201|2013-08-07 23:30,8,1687,1687,1687,1687,4
20131201|2013-08-08 00:00,8,1686.25,1686.25,1686,1686,250
20131201|2013-08-08 00:30,8,1685,1685,1684.75,1684.75,2
20131201|2013-08-08 01:00,8,1684.75,1685.5,1684.75,1685.5,3
20131201|2013-08-08 02:00,8,1685.5,1685.5,1684,1684,5
20131201|2013-08-08 02:30,8,1684,1684.25,1683.75,1683.75,3
20131201|2013-08-08 03:00,8,1684.25,1684.25,1684.25,1684.25,4
20131201|2013-08-08 05:00,8,1686,1686,1686,1686,1
20131201|2013-08-08 05:30,8,1686,1688,1686,1688,7
20131201|2013-08-08 06:00,8,1688,1689.25,1687.75,1689,10
20131201|2013-08-08 06:30,8,1688,1688.5,1688,1688.5,5
20131201|2013-08-08 07:00,8,1688.5,1688.5,1687.75,1688,13
20131201|2013-08-08 07:30,8,1688,1688.5,1687,1688,18
20131201|2013-08-08 08:00,8,1689,1689,1689,1689,4
20131201|2013-08-08 08:30,8,1689.75,1690.5,1686,1687.5,49
20131201|2013-08-08 09:00,8,1687.25,1687.75,1681.75,1683,84
20131201|2013-08-08 09:30,8,1682.5,1682.5,1678.25,1681,97
20131201|2013-08-08 10:00,8,1680.75,1681.75,1680,1681.75,88
20131201|2013-08-08 10:30,8,1682,1683.5,1681.5,1683.5,38
20131201|2013-08-08 11:00,8,1683.75,1687.5,1683.75,1687.5,44
20131201|2013-08-08 11:30,8,1687,1688.75,1687,1688.5,234
20131201|2013-08-08 12:00,8,1688.5,1690.25,1688,1688.5,27
20131201|2013-08-08 12:30,8,1689,1689.25,1688,1689.25,215
20131201|2013-08-08 13:00,8,1690,1690,1688.75,1689.5,29
20131201|2013-08-08 13:30,8,1690.25,1690.5,1688.5,1688.75,35
20131201|2013-08-08 14:00,8,1689.25,1689.5,1688,1688,14
20131201|2013-08-08 14:30,8,1688.5,1689.25,1687,1687,42
20131201|2013-08-08 15:00,8,1686.5,1688,1686.25,1687.75,10
20131201|2013-08-08 15:30,8,1687.5,1688,1687.5,1688,2
20131201|2013-08-08 17:00,9,1688,1688.5,1687.75,1687.75,4
20131201|2013-08-08 17:30,9,1687.75,1687.75,1687.5,1687.5,4
20131201|2013-08-08 18:00,9,1687.5,1687.5,1687.5,1687.5,1
20131201|2013-08-08 18:30,9,1688,1688,1686.25,1686.25,33
20131201|2013-08-08 19:00,9,1686,1686.75,1685.25,1686.5,28
20131201|2013-08-08 19:30,9,1686.5,1686.5,1685.75,1686.25,9
20131201|2013-08-08 20:00,9,1685.25,1686.75,1685.25,1686.75,12
20131201|2013-08-08 21:00,9,1686.5,1687,1686.5,1687,5
20131201|2013-08-08 22:00,9,1686.5,1686.5,1686.5,1686.5,1
20131201|2013-08-08 22:30,9,1686.25,1686.25,1686.25,1686.25,3
20131201|2013-08-08 23:00,9,1686.75,1686.75,1686.75,1686.75,1
20131201|2013-08-09 00:30,9,1687,1687.5,1687,1687.5,4
20131201|2013-08-09 01:30,9,1688,1688,1688,1688,16
20131201|2013-08-09 02:00,9,1687,1687,1685.5,1685.5,2
20131201|2013-08-09 02:30,9,1684.75,1685.5,1684.75,1685.5,6
20131201|2013-08-09 03:00,9,1683.75,1683.75,1683.75,1683.75,1
20131201|2013-08-09 03:30,9,1683,1683.25,1683,1683.25,5
20131201|2013-08-09 04:00,9,1683,1683,1683,1683,2
20131201|2013-08-09 05:00,9,1681.75,1681.75,1680.75,1680.75,19
20131201|2013-08-09 06:00,9,1681.75,1681.75,1681.75,1681.75,1
20131201|2013-08-09 06:30,9,1682.5,1682.5,1682.5,1682.5,18
20131201|2013-08-09 07:00,9,1683.5,1683.5,1682.75,1682.75,19
20131201|2013-08-09 07:30,9,1683.5,1683.5,1681.25,1682.5,12
20131201|2013-08-09 08:00,9,1683.25,1685,1683.25,1684.5,65
20131201|2013-08-09 08:30,9,1685.5,1689.5,1684.25,1688.5,119
20131201|2013-08-09 09:00,9,1689,1689,1682.75,1683.75,244
20131201|2013-08-09 09:30,9,1684.25,1686.25,1682,1682.5,48
20131201|2013-08-09 10:00,9,1682,1682.5,1676,1677.5,111
20131201|2013-08-09 10:30,9,1677.5,1680.75,1677.5,1680.5,313
20131201|2013-08-09 11:00,9,1680.25,1682,1679.5,1681,112
20131201|2013-08-09 11:30,9,1682.25,1684.5,1682.25,1683,95
20131201|2013-08-09 12:00,9,1682.75,1685.25,1682.25,1685.25,149
20131201|2013-08-09 12:30,9,1685.5,1686,1684,1684.5,56
20131201|2013-08-09 13:00,9,1684.5,1684.5,1682.25,1684.25,49
20131201|2013-08-09 13:30,9,1684.5,1684.5,1682,1683,174
20131201|2013-08-09 14:00,9,1683.5,1684.25,1682.5,1683.5,88
20131201|2013-08-09 14:30,9,1683,1683,1681,1681.5,30
20131201|2013-08-09 15:00,9,1681,1681,1680,1680,111
20131201|2013-08-09 15:30,9,1679.75,1679.75,1679.75,1679.75,1
20131201|2013-08-09 16:00,9,1679,1679,1678.5,1678.5,3
20131201|2013-08-11 17:00,12,1677.75,1678,1677.75,1677.75,4
20131201|2013-08-11 17:30,12,1676.5,1676.75,1676.25,1676.25,3
20131201|2013-08-11 18:00,12,1677.25,1677.5,1677.25,1677.25,7
20131201|2013-08-11 18:30,12,1677.25,1677.25,1676.75,1676.75,8
20131201|2013-08-11 19:00,12,1677,1677.75,1677,1677.5,6
20131201|2013-08-11 20:30,12,1677.5,1677.75,1677.5,1677.75,2
20131201|2013-08-11 21:30,12,1678.5,1679.25,1678.5,1679.25,251
20131201|2013-08-11 22:30,12,1678.75,1678.75,1678.75,1678.75,1
20131201|2013-08-11 23:30,12,1678.25,1678.25,1678.25,1678.25,1
20131201|2013-08-12 00:00,12,1679,1679,1679,1679,1
20131201|2013-08-12 00:30,12,1679,1679.75,1679,1679.75,6
20131201|2013-08-12 01:00,12,1680,1680.25,1679.25,1679.25,16
20131201|2013-08-12 01:30,12,1678.5,1678.5,1678.25,1678.25,3
20131201|2013-08-12 02:00,12,1677.75,1677.75,1674.75,1675,80
20131201|2013-08-12 02:30,12,1674.75,1676,1674.75,1675.5,13
20131201|2013-08-12 03:00,12,1675.75,1675.75,1671.5,1672.5,57
20131201|2013-08-12 03:30,12,1672.25,1672.75,1671.75,1671.75,10
20131201|2013-08-12 04:00,12,1671.75,1671.75,1669,1669,73
20131201|2013-08-12 04:30,12,1669.25,1670.25,1669.25,1670.25,6
20131201|2013-08-12 05:00,12,1671.25,1671.5,1670.75,1671,11
20131201|2013-08-12 06:00,12,1672.75,1673,1672.75,1673,12
20131201|2013-08-12 06:30,12,1673,1673,1673,1673,1
20131201|2013-08-12 07:00,12,1672.5,1673,1671.75,1671.75,6
20131201|2013-08-12 07:30,12,1672,1674.25,1672,1674.25,162
20131201|2013-08-12 08:00,12,1674,1674,1672.25,1673,22
20131201|2013-08-12 08:30,12,1672.75,1679.25,1672.75,1678.25,278
20131201|2013-08-12 09:00,12,1678.75,1680.5,1677.75,1678,160
20131201|2013-08-12 09:30,12,1679.25,1681.75,1679.25,1681,465
20131201|2013-08-12 10:00,12,1681.75,1682,1679.75,1680.5,23
20131201|2013-08-12 10:30,12,1681.75,1681.75,1679.25,1679.75,4
20131201|2013-08-12 11:00,12,1679.5,1679.5,1678.25,1678.25,118
20131201|2013-08-12 11:30,12,1677.75,1678.75,1677.25,1678.75,46
20131201|2013-08-12 12:00,12,1680,1680,1677.25,1677.75,28
20131201|2013-08-12 12:30,12,1678.25,1679.25,1676.5,1677.25,11
20131201|2013-08-12 13:00,12,1677,1678,1677,1677.5,18
20131201|2013-08-12 13:30,12,1677.5,1678.75,1677,1678.75,75
20131201|2013-08-12 14:00,12,1678.75,1680.25,1678.75,1680,151
20131201|2013-08-12 14:30,12,1679.5,1681.25,1679.5,1680.5,99
20131201|2013-08-12 15:00,12,1680.25,1681,1680.25,1681,11
20131201|2013-08-12 15:30,12,1681,1681.75,1681,1681.75,4
20131201|2013-08-12 16:00,12,1681.5,1682.25,1681.5,1682.25,5
20131201|2013-08-12 17:00,13,1681.75,1681.75,1681.75,1681.75,3
20131201|2013-08-12 20:00,13,1681,1681,1681,1681,6
20131201|2013-08-12 20:30,13,1681,1681,1681,1681,1
20131201|2013-08-12 22:30,13,1682.25,1682.75,1682.25,1682.5,56
20131201|2013-08-13 00:00,13,1682.75,1682.75,1682.5,1682.5,2
20131201|2013-08-13 00:30,13,1682.5,1682.5,1682.5,1682.5,5
20131201|2013-08-13 01:00,13,1683,1683.5,1683,1683.5,6
20131201|2013-08-13 02:00,13,1683.25,1685.25,1682.75,1685,18
20131201|2013-08-13 02:30,13,1685,1685,1685,1685,6
20131201|2013-08-13 03:00,13,1684.25,1686,1684.25,1686,5
20131201|2013-08-13 03:30,13,1686.5,1687,1686.25,1687,65
20131201|2013-08-13 04:00,13,1687.25,1687.25,1686.25,1686.25,18
20131201|2013-08-13 04:30,13,1686.5,1686.5,1686,1686,3
20131201|2013-08-13 05:00,13,1686.5,1686.5,1686.5,1686.5,1
20131201|2013-08-13 05:30,13,1685.5,1685.5,1685,1685,2
20131201|2013-08-13 06:00,13,1684.25,1684.5,1684,1684.5,7
20131201|2013-08-13 06:30,13,1684.5,1684.5,1684.5,1684.5,2
20131201|2013-08-13 07:00,13,1684.5,1684.75,1684.25,1684.25,42
20131201|2013-08-13 07:30,13,1685.25,1685.25,1682,1683,77
20131201|2013-08-13 08:00,13,1684.25,1684.25,1684,1684,2
20131201|2013-08-13 08:30,13,1681.5,1684,1678.75,1679.5,188
20131201|2013-08-13 09:00,13,1680,1680,1673.5,1675.25,322
20131201|2013-08-13 09:30,13,1674.5,1676.5,1674,1675.25,35
20131201|2013-08-13 10:00,13,1675,1678.25,1675,1678.25,57
20131201|2013-08-13 10:30,13,1678.5,1679.5,1678.5,1678.75,108
20131201|2013-08-13 11:00,13,1678.25,1682.25,1677.5,1682.25,133
20131201|2013-08-13 11:30,13,1683,1685.25,1682.75,1684,193
20131201|2013-08-13 12:00,13,1684.75,1688.25,1684,1687,79
20131201|2013-08-13 12:30,13,1686.5,1686.5,1685.25,1685.75,52
20131201|2013-08-13 13:00,13,1685.25,1686.5,1685.25,1686,19
20131201|2013-08-13 13:30,13,1685.5,1685.5,1684.25,1685.5,48
20131201|2013-08-13 14:00,13,1685.75,1687,1685,1686.75,103
20131201|2013-08-13 14:30,13,1686.5,1686.5,1684.5,1685,22
20131201|2013-08-13 15:00,13,1684.75,1685.5,1684.25,1684.25,28
20131201|2013-08-13 15:30,13,1684.25,1684.25,1684.25,1684.25,3
20131201|2013-08-13 16:00,13,1684.25,1684.25,1684.25,1684.25,1
20131201|2013-08-13 17:00,14,1685,1685.75,1685,1685.5,23
20131201|2013-08-13 18:00,14,1686.25,1686.25,1685.5,1685.5,2
20131201|2013-08-13 18:30,14,1685.5,1685.5,1685.5,1685.5,1
20131201|2013-08-13 19:00,14,1684,1684,1683.25,1684,6
20131201|2013-08-13 19:30,14,1684,1684,1684,1684,8
20131201|2013-08-13 21:30,14,1682.5,1682.5,1682.5,1682.5,7
20131201|2013-08-13 22:00,14,1682.25,1682.25,1682,1682,2
20131201|2013-08-13 23:30,14,1681.75,1681.75,1681.75,1681.75,3
20131201|2013-08-14 00:00,14,1682,1682.25,1682,1682.25,4
20131201|2013-08-14 00:30,14,1682.25,1682.5,1682.25,1682.5,2
20131201|2013-08-14 02:00,14,1682,1682,1682,1682,3
20131201|2013-08-14 02:30,14,1681.25,1681.25,1679.75,1680.25,20
20131201|2013-08-14 03:00,14,1680.5,1680.5,1680.25,1680.5,9
20131201|2013-08-14 03:30,14,1680.25,1680.75,1680.25,1680.75,2
20131201|2013-08-14 04:00,14,1680.75,1680.75,1680.25,1680.25,2
20131201|2013-08-14 04:30,14,1681,1681.25,1681,1681.25,3
20131201|2013-08-14 05:00,14,1682.25,1682.25,1682,1682,3
20131201|2013-08-14 05:30,14,1681.75,1682.75,1681.75,1682.75,20
20131201|2013-08-14 06:00,14,1682.25,1682.25,1681.75,1681.75,20
20131201|2013-08-14 06:30,14,1682,1682,1682,1682,2
20131201|2013-08-14 07:00,14,1681.5,1681.5,1679.5,1679.5,6
20131201|2013-08-14 07:30,14,1680.5,1681.75,1680.25,1681.75,35
20131201|2013-08-14 08:00,14,1683,1684.25,1683,1684.25,28
20131201|2013-08-14 08:30,14,1684,1686.5,1682.25,1684.5,236
20131201|2013-08-14 09:00,14,1683.75,1685,1680.5,1682.25,68
20131201|2013-08-14 09:30,14,1682.25,1683,1677.5,1679.5,110
20131201|2013-08-14 10:00,14,1679,1680,1677.5,1679.25,241
20131201|2013-08-14 10:30,14,1679.75,1680.75,1677.5,1678,44
20131201|2013-08-14 11:00,14,1678.75,1680.75,1678.5,1680.75,61
20131201|2013-08-14 11:30,14,1681,1681,1679,1679,11
20131201|2013-08-14 12:00,14,1679.5,1679.5,1678.25,1679,12
20131201|2013-08-14 12:30,14,1678.25,1678.25,1675.5,1676.5,86
20131201|2013-08-14 13:00,14,1678.5,1678.75,1676,1676.25,14
20131201|2013-08-14 13:30,14,1678,1678.75,1677.5,1678,36
20131201|2013-08-14 14:00,14,1677.5,1680.5,1677.25,1678.75,234
20131201|2013-08-14 14:30,14,1677.5,1677.75,1676,1676,15
20131201|2013-08-14 15:00,14,1675.75,1676,1675,1675.5,38
20131201|2013-08-14 15:30,14,1674.75,1676,1674.75,1675.75,95
20131201|2013-08-14 16:00,14,1675.25,1675.75,1674.75,1674.75,19
20131201|2013-08-14 17:00,15,1673.5,1673.5,1671,1672.5,31
20131201|2013-08-14 17:30,15,1672.75,1672.75,1672.75,1672.75,1
20131201|2013-08-14 18:00,15,1671.5,1671.75,1671.5,1671.75,2
20131201|2013-08-14 18:30,15,1671.75,1671.75,1671.75,1671.75,1
20131201|2013-08-14 20:00,15,1673.5,1674,1673.5,1674,18
20131201|2013-08-14 20:30,15,1674.25,1674.25,1674.25,1674.25,4
20131201|2013-08-14 22:00,15,1674,1674,1674,1674,1
20131201|2013-08-14 22:30,15,1673,1673,1673,1673,1
20131201|2013-08-15 00:00,15,1673,1673,1673,1673,1
20131201|2013-08-15 00:30,15,1673.5,1673.5,1672,1672,8
20131201|2013-08-15 01:00,15,1672.75,1673,1672.75,1673,3
20131201|2013-08-15 02:00,15,1673.5,1673.75,1671.75,1671.75,29
20131201|2013-08-15 02:30,15,1671,1672.75,1671,1672.75,4
20131201|2013-08-15 03:00,15,1673,1673.25,1672.5,1672.5,20
20131201|2013-08-15 03:30,15,1673.5,1674,1673,1673,3
20131201|2013-08-15 04:00,15,1673.75,1673.75,1673,1673.5,12
20131201|2013-08-15 05:00,15,1671,1671,1669.5,1669.75,17
20131201|2013-08-15 05:30,15,1669.25,1669.25,1666.5,1667.5,767
20131201|2013-08-15 06:00,15,1668.75,1669,1667.75,1668.25,23
20131201|2013-08-15 06:30,15,1667.25,1667.25,1665.25,1665.75,40
20131201|2013-08-15 07:00,15,1666,1666.75,1664.75,1665.5,41
20131201|2013-08-15 07:30,15,1665,1665.5,1660,1662.75,109
20131201|2013-08-15 08:00,15,1661.25,1663,1660.75,1662.5,27
20131201|2013-08-15 08:30,15,1662.25,1662.25,1654.25,1655,281
20131201|2013-08-15 09:00,15,1654.75,1655.75,1650,1654.75,374
20131201|2013-08-15 09:30,15,1654.5,1655,1650.75,1652.5,171
20131201|2013-08-15 10:00,15,1653,1657.25,1652.75,1656.5,104
20131201|2013-08-15 10:30,15,1657,1658.5,1656,1656,65
20131201|2013-08-15 11:00,15,1655.75,1658,1655,1657,40
20131201|2013-08-15 11:30,15,1658.25,1658.5,1654.75,1654.75,166
20131201|2013-08-15 12:00,15,1655.25,1655.25,1651,1652.5,192
20131201|2013-08-15 12:30,15,1652.5,1654.75,1652.5,1652.75,103
20131201|2013-08-15 13:00,15,1653.25,1654.75,1649.5,1654.5,236
20131201|2013-08-15 13:30,15,1653.75,1655.75,1653,1654,165
20131201|2013-08-15 14:00,15,1653.25,1653.75,1650.25,1651,181
20131201|2013-08-15 14:30,15,1652,1654,1651.5,1652,130
20131201|2013-08-15 15:00,15,1651.5,1651.75,1649,1649,113
20131201|2013-08-15 15:30,15,1649.75,1649.75,1649.25,1649.25,7
20131201|2013-08-15 16:00,15,1649.5,1649.5,1648.5,1648.5,2
20131201|2013-08-15 17:00,16,1649,1650.5,1649,1650.5,5
20131201|2013-08-15 17:30,16,1650.5,1652,1650.5,1652,3
20131201|2013-08-15 18:00,16,1651.5,1651.5,1651.5,1651.5,3
20131201|2013-08-15 18:30,16,1651.25,1651.25,1651.25,1651.25,11
20131201|2013-08-15 19:00,16,1651,1651.5,1650.75,1651.5,38
20131201|2013-08-15 19:30,16,1650.75,1650.75,1650.75,1650.75,1
20131201|2013-08-15 20:00,16,1649.25,1649.75,1649.25,1649.75,2
20131201|2013-08-15 20:30,16,1651,1651.25,1650.75,1650.75,11
20131201|2013-08-15 21:00,16,1650,1650,1649.25,1649.25,4
20131201|2013-08-15 22:00,16,1649.75,1652.5,1649.75,1652.5,7
20131201|2013-08-15 22:30,16,1651.5,1652.25,1651.5,1651.75,11
20131201|2013-08-15 23:00,16,1652.25,1652.25,1651.75,1651.75,3
20131201|2013-08-16 00:00,16,1650.5,1650.5,1648,1648,18
20131201|2013-08-16 00:30,16,1649,1649,1647.5,1648.5,14
20131201|2013-08-16 01:00,16,1649.5,1652,1649,1652,29
20131201|2013-08-16 01:30,16,1652,1652,1651.5,1651.5,18
20131201|2013-08-16 02:00,16,1652,1653.75,1652,1653.75,8
20131201|2013-08-16 02:30,16,1653,1653,1653,1653,3
20131201|2013-08-16 03:00,16,1651.75,1652.25,1651.75,1652.25,6
20131201|2013-08-16 03:30,16,1652.25,1652.25,1652.25,1652.25,1
20131201|2013-08-16 04:00,16,1653,1653,1653,1653,2
20131201|2013-08-16 04:30,16,1651,1652,1651,1652,7
20131201|2013-08-16 05:00,16,1653,1653.5,1653,1653.5,48
20131201|2013-08-16 05:30,16,1654,1654.5,1654,1654.5,6
20131201|2013-08-16 06:00,16,1654.25,1655,1654.25,1655,79
20131201|2013-08-16 06:30,16,1654.5,1654.5,1654.5,1654.5,1
20131201|2013-08-16 07:00,16,1653.25,1653.25,1652.25,1652.25,5
20131201|2013-08-16 07:30,16,1652.25,1652.25,1650.75,1650.75,161
20131201|2013-08-16 08:00,16,1650.5,1651.75,1648.75,1648.75,57
20131201|2013-08-16 08:30,16,1648.75,1652,1647.25,1651.25,133
20131201|2013-08-16 09:00,16,1650.75,1653.5,1649,1651.25,183
20131201|2013-08-16 09:30,16,1650.5,1654.25,1650.5,1654,84
20131201|2013-08-16 10:00,16,1653.5,1654.5,1650.75,1651.25,68
20131201|2013-08-16 10:30,16,1651,1653.5,1651,1652.5,67
20131201|2013-08-16 11:00,16,1652.5,1652.75,1651.75,1651.75,28
20131201|2013-08-16 11:30,16,1650.5,1650.5,1648.25,1649.5,20
20131201|2013-08-16 12:00,16,1648.25,1648.5,1645,1645.75,99
20131201|2013-08-16 12:30,16,1645.75,1646,1643.75,1646,38
20131201|2013-08-16 13:00,16,1646.75,1646.75,1643.25,1644.5,46
20131201|2013-08-16 13:30,16,1645,1649,1644.75,1649,159
20131201|2013-08-16 14:00,16,1648.75,1648.75,1647.5,1648,49
20131201|2013-08-16 14:30,16,1648.75,1650.5,1646.25,1646.75,203
20131201|2013-08-16 15:00,16,1646.75,1647,1644.5,1644.5,54
20131201|2013-08-16 15:30,16,1644.5,1644.5,1643.5,1643.5,19
20131201|2013-08-18 17:00,19,1644,1645.5,1644,1644.25,8
20131201|2013-08-18 17:30,19,1643.75,1645,1643.75,1644.5,3
20131201|2013-08-18 18:00,19,1644.5,1644.5,1644.5,1644.5,2
20131201|2013-08-18 18:30,19,1645,1646,1645,1646,14
20131201|2013-08-18 19:00,19,1646.25,1646.25,1646,1646.25,7
20131201|2013-08-18 20:00,19,1645.5,1645.5,1645.5,1645.5,3
20131201|2013-08-18 20:30,19,1646,1646.5,1645.5,1646.5,6
20131201|2013-08-18 22:30,19,1645,1645,1644.5,1644.5,4
20131201|2013-08-18 23:30,19,1644,1644,1644,1644,2
20131201|2013-08-19 00:00,19,1644.25,1644.25,1644.25,1644.25,3
20131201|2013-08-19 00:30,19,1645,1646,1645,1646,6
20131201|2013-08-19 01:00,19,1646.25,1646.75,1646.25,1646.75,11
20131201|2013-08-19 02:00,19,1646.75,1646.75,1645,1645.25,7
20131201|2013-08-19 02:30,19,1644.25,1645.25,1643.75,1644.75,7
20131201|2013-08-19 03:00,19,1644.75,1644.75,1644.75,1644.75,2
20131201|2013-08-19 03:30,19,1644.25,1644.5,1644.25,1644.5,6
20131201|2013-08-19 04:00,19,1644.5,1644.5,1644.5,1644.5,1
20131201|2013-08-19 05:00,19,1646.5,1646.5,1646.5,1646.5,1
20131201|2013-08-19 05:30,19,1645.25,1645.25,1645.25,1645.25,6
20131201|2013-08-19 06:00,19,1644.25,1644.25,1643.25,1643.25,68
20131201|2013-08-19 06:30,19,1643.25,1643.25,1642.25,1643,63
20131201|2013-08-19 07:00,19,1643,1644,1642,1643.5,56
20131201|2013-08-19 07:30,19,1643.5,1646,1642.5,1645,86
20131201|2013-08-19 08:00,19,1644.5,1644.5,1643.25,1644.5,9
20131201|2013-08-19 08:30,19,1644.75,1649,1642.5,1649,298
20131201|2013-08-19 09:00,19,1649,1650,1646.75,1647.25,96
20131201|2013-08-19 09:30,19,1647.25,1649,1647,1647.25,55
20131201|2013-08-19 10:00,19,1647.25,1648,1645.25,1645.75,69
20131201|2013-08-19 10:30,19,1644.75,1646.75,1644.5,1646,24
20131201|2013-08-19 11:00,19,1644.5,1646,1644,1644.75,39
20131201|2013-08-19 11:30,19,1645.25,1646.5,1644.25,1646,51
20131201|2013-08-19 12:00,19,1645.25,1645.25,1642.75,1642.75,82
20131201|2013-08-19 12:30,19,1643.25,1643.25,1640.75,1643,135
20131201|2013-08-19 13:00,19,1643.5,1643.5,1641.5,1641.5,74
20131201|2013-08-19 13:30,19,1640.5,1642,1640.25,1641.75,52
20131201|2013-08-19 14:00,19,1641.75,1641.75,1639,1639.25,100
20131201|2013-08-19 14:30,19,1639.5,1640,1636,1636,267
20131201|2013-08-19 15:00,19,1635.75,1638.25,1635.75,1638,80
20131201|2013-08-19 15:30,19,1638,1638,1638,1638,3
20131201|2013-08-19 17:00,20,1637.5,1639.25,1637.5,1637.75,15
20131201|2013-08-19 17:30,20,1638,1638,1637.75,1637.75,9
20131201|2013-08-19 18:00,20,1637.75,1637.75,1637.75,1637.75,1
20131201|2013-08-19 18:30,20,1637.75,1637.75,1637.75,1637.75,1
20131201|2013-08-19 19:00,20,1638.75,1638.75,1638.75,1638.75,3
20131201|2013-08-19 19:30,20,1639.25,1640.75,1639.25,1640.75,41
20131201|2013-08-19 20:00,20,1640.25,1640.75,1640.25,1640.5,7
20131201|2013-08-19 20:30,20,1641,1641.25,1641,1641.25,13
20131201|2013-08-19 21:00,20,1641,1641,1639,1639,5
20131201|2013-08-19 21:30,20,1639,1639.5,1638.75,1639.5,9
20131201|2013-08-19 22:00,20,1639.5,1639.5,1639.5,1639.5,4
20131201|2013-08-19 22:30,20,1638,1638,1637.25,1637.5,26
20131201|2013-08-19 23:00,20,1637.25,1637.25,1637.25,1637.25,1
20131201|2013-08-19 23:30,20,1637.25,1637.5,1637.25,1637.5,10
20131201|2013-08-20 00:00,20,1636.75,1637.75,1636.5,1637.25,8
20131201|2013-08-20 00:30,20,1636,1636.5,1635.5,1635.5,30
20131201|2013-08-20 01:00,20,1635.5,1637,1634.5,1637,13
20131201|2013-08-20 01:30,20,1636.75,1639,1636.75,1639,24
20131201|2013-08-20 02:00,20,1636.75,1637.75,1635,1635,35
20131201|2013-08-20 02:30,20,1636.25,1637,1636,1637,6
20131201|2013-08-20 03:00,20,1636.25,1636.25,1635.5,1635.5,24
20131201|2013-08-20 03:30,20,1636.5,1637.75,1636.5,1637.75,3
20131201|2013-08-20 04:00,20,1637,1637,1637,1637,1
20131201|2013-08-20 04:30,20,1635.75,1637,1635.5,1637,23
20131201|2013-08-20 05:00,20,1636.75,1636.75,1636.75,1636.75,1
20131201|2013-08-20 05:30,20,1637,1639,1637,1638.5,14
20131201|2013-08-20 06:00,20,1638.5,1641,1638.5,1640.75,41
20131201|2013-08-20 06:30,20,1641,1642,1641,1641.25,9
20131201|2013-08-20 07:00,20,1641.25,1643.25,1641,1642.5,149
20131201|2013-08-20 07:30,20,1641.5,1642.25,1639.75,1641,44
20131201|2013-08-20 08:00,20,1640.5,1641,1638.5,1638.5,88
20131201|2013-08-20 08:30,20,1638.5,1639.75,1636.75,1639.25,296
20131201|2013-08-20 09:00,20,1639.25,1642.5,1639.25,1641.75,127
20131201|2013-08-20 09:30,20,1641.25,1645,1641.25,1644.25,171
20131201|2013-08-20 10:00,20,1644.5,1645.75,1644.25,1645.25,51
20131201|2013-08-20 10:30,20,1645.5,1648.5,1645.5,1648,183
20131201|2013-08-20 11:00,20,1648.25,1649.25,1647.75,1648.5,90
20131201|2013-08-20 11:30,20,1647.5,1648.25,1646.75,1648.25,238
20131201|2013-08-20 12:00,20,1649,1650,1647.5,1647.5,68
20131201|2013-08-20 12:30,20,1648,1648.75,1647.5,1648,144
20131201|2013-08-20 13:00,20,1647.75,1648.75,1646.5,1648.25,63
20131201|2013-08-20 13:30,20,1647.75,1647.75,1646.25,1646.5,41
20131201|2013-08-20 14:00,20,1647,1648.25,1647,1648.25,66
20131201|2013-08-20 14:30,20,1648.25,1649,1643.5,1643.5,262
20131201|2013-08-20 15:00,20,1644,1644.75,1643.5,1644.75,307
20131201|2013-08-20 15:30,20,1644,1644.25,1644,1644.25,3
20131201|2013-08-20 16:00,20,1644.75,1644.75,1644.5,1644.5,3
20131201|2013-08-20 17:00,21,1644.5,1644.5,1644.5,1644.5,1
20131201|2013-08-20 19:00,21,1644.25,1644.25,1644.25,1644.25,8
20131201|2013-08-20 19:30,21,1644.25,1644.25,1643.75,1644,23
20131201|2013-08-20 20:00,21,1643.25,1643.25,1643.25,1643.25,2
20131201|2013-08-20 20:30,21,1642.75,1642.75,1641.75,1642,23
20131201|2013-08-20 21:00,21,1641,1642,1641,1642,16
20131201|2013-08-20 22:00,21,1641,1641.25,1641,1641.25,2
20131201|2013-08-20 22:30,21,1640.75,1640.75,1640.5,1640.5,2
20131201|2013-08-20 23:00,21,1641,1641.25,1641,1641.25,6
20131201|2013-08-21 00:00,21,1642,1642,1642,1642,2
20131201|2013-08-21 00:30,21,1642.25,1642.5,1642.25,1642.5,3
20131201|2013-08-21 01:00,21,1642.25,1642.25,1642,1642,4
20131201|2013-08-21 02:00,21,1641.75,1642.25,1640.75,1641,5
20131201|2013-08-21 02:30,21,1641.25,1641.25,1640.5,1640.5,7
20131201|2013-08-21 03:00,21,1640,1640.5,1640,1640.5,14
20131201|2013-08-21 03:30,21,1641.25,1641.25,1640,1640.25,14
20131201|2013-08-21 04:00,21,1638,1638,1637.5,1637.5,18
20131201|2013-08-21 04:30,21,1639.25,1639.25,1638,1639.25,4
20131201|2013-08-21 05:00,21,1639.75,1639.75,1639,1639,16
20131201|2013-08-21 05:30,21,1638.75,1638.75,1638,1638,13
20131201|2013-08-21 06:00,21,1639,1639.5,1638,1639.5,16
20131201|2013-08-21 06:30,21,1639.25,1641.5,1639.25,1641,98
20131201|2013-08-21 07:00,21,1641.25,1642,1640.75,1640.75,63
20131201|2013-08-21 07:30,21,1640.25,1640.25,1639.5,1640.25,36
20131201|2013-08-21 08:00,21,1640,1640.25,1639.25,1640.25,5
20131201|2013-08-21 08:30,21,1639,1642,1637,1639.75,432
20131201|2013-08-21 09:00,21,1639.5,1642.25,1637.25,1640,252
20131201|2013-08-21 09:30,21,1639.25,1641.25,1637.75,1639.75,169
20131201|2013-08-21 10:00,21,1640,1640,1636.75,1636.75,86
20131201|2013-08-21 10:30,21,1637,1638.25,1633.5,1635.5,277
20131201|2013-08-21 11:00,21,1635.5,1637,1635,1636.75,152
20131201|2013-08-21 11:30,21,1636.75,1638,1636,1638,55
20131201|2013-08-21 12:00,21,1638,1639.5,1637,1638,59
20131201|2013-08-21 12:30,21,1638,1639.75,1638,1639,97
20131201|2013-08-21 13:00,21,1638.75,1638.75,1629.5,1637.25,1575
20131201|2013-08-21 13:30,21,1637.25,1648,1637.25,1645.25,899
20131201|2013-08-21 14:00,21,1645.25,1645.25,1640.5,1640.5,187
20131201|2013-08-21 14:30,21,1641.25,1642,1633,1633.75,413
20131201|2013-08-21 15:00,21,1633.5,1633.5,1629.75,1630,318
20131201|2013-08-21 15:30,21,1630,1630,1628.25,1628.75,67
20131201|2013-08-21 16:00,21,1628.5,1628.5,1627.75,1627.75,14
20131201|2013-08-21 17:00,22,1628,1628.75,1627.75,1627.75,21
20131201|2013-08-21 17:30,22,1629,1629,1627,1627,17
20131201|2013-08-21 18:00,22,1627.25,1627.75,1627.25,1627.5,4
20131201|2013-08-21 18:30,22,1627.25,1627.25,1625.5,1626,17
20131201|2013-08-21 19:00,22,1626,1626,1625,1625.5,53
20131201|2013-08-21 19:30,22,1625.5,1626.5,1625.5,1626,4
20131201|2013-08-21 20:00,22,1626.25,1628,1626.25,1628,63
20131201|2013-08-21 20:30,22,1628.25,1630,1628.25,1629,21
20131201|2013-08-21 21:00,22,1629.5,1629.5,1627.5,1627.5,52
20131201|2013-08-21 21:30,22,1627.25,1627.5,1626.75,1627,15
20131201|2013-08-21 22:00,22,1628,1628,1627.75,1628,5
20131201|2013-08-21 22:30,22,1627,1627.5,1627,1627.5,4
20131201|2013-08-21 23:30,22,1628,1628.5,1628,1628.5,14
20131201|2013-08-22 00:00,22,1628.5,1628.5,1628.5,1628.5,1
20131201|2013-08-22 00:30,22,1626.75,1627.5,1626.75,1627.5,10
20131201|2013-08-22 01:00,22,1629,1629.5,1628.75,1629.25,25
20131201|2013-08-22 01:30,22,1629.75,1631,1629.75,1631,34
20131201|2013-08-22 02:00,22,1631,1633.75,1631,1633.75,64
20131201|2013-08-22 02:30,22,1634,1636.75,1634,1636.25,63
20131201|2013-08-22 03:00,22,1637,1637.75,1636.5,1637,14
20131201|2013-08-22 03:30,22,1636.75,1637.25,1636.75,1637.25,4
20131201|2013-08-22 04:00,22,1637.5,1637.5,1637,1637,6
20131201|2013-08-22 04:30,22,1638.5,1638.5,1636.25,1636.25,39
20131201|2013-08-22 05:00,22,1636,1636.25,1636,1636.25,4
20131201|2013-08-22 05:30,22,1635.5,1636,1635.5,1636,2
20131201|2013-08-22 06:00,22,1636.25,1637,1636.25,1637,17
20131201|2013-08-22 06:30,22,1637.25,1637.25,1634.5,1634.5,27
20131201|2013-08-22 07:00,22,1634.75,1636.25,1634.75,1636.25,17
20131201|2013-08-22 07:30,22,1635.5,1639,1635.25,1638,40
20131201|2013-08-22 08:00,22,1638.25,1638.25,1637,1637,109
20131201|2013-08-22 08:30,22,1637,1642.75,1637,1641.75,437
20131201|2013-08-22 09:00,22,1642.25,1645,1640.75,1644.5,312
20131201|2013-08-22 09:30,22,1645,1647.75,1645,1645.25,177
20131201|2013-08-22 10:00,22,1645.5,1646.25,1642.25,1642.5,147
20131201|2013-08-22 10:30,22,1643.25,1644.75,1642.75,1644,75
20131201|2013-08-22 11:00,22,1644.5,1646,1644,1644,74
20131201|2013-08-22 11:30,22,1644,1645.75,1641,1642,164
20131201|2013-08-22 12:00,22,1642.25,1645,1642.25,1644.5,99
20131201|2013-08-22 12:30,22,1644,1646.5,1643.25,1646.5,106
20131201|2013-08-22 13:00,22,1646.5,1647,1644.75,1646.5,58
20131201|2013-08-22 13:30,22,1647,1647.75,1646,1646.75,112
20131201|2013-08-22 14:00,22,1646.25,1649.5,1645,1648.75,331
20131201|2013-08-22 14:30,22,1648.75,1650.75,1647.75,1647.75,242
20131201|2013-08-22 15:00,22,1648,1649.75,1647.75,1648.75,269
20131201|2013-08-22 15:30,22,1648.5,1648.5,1648,1648.5,101
20131201|2013-08-22 17:00,23,1648.5,1648.5,1648.5,1648.5,2
20131201|2013-08-22 17:30,23,1649.25,1650,1649.25,1649.5,6
20131201|2013-08-22 18:00,23,1650,1650.25,1649.75,1650.25,11
20131201|2013-08-22 18:30,23,1649.5,1649.5,1649.5,1649.5,8
20131201|2013-08-22 19:00,23,1650,1650,1650,1650,2
20131201|2013-08-22 19:30,23,1649,1649,1649,1649,1
20131201|2013-08-22 20:00,23,1650,1650.5,1650,1650.5,14
20131201|2013-08-22 20:30,23,1651,1651.5,1651,1651.5,5
20131201|2013-08-22 21:00,23,1650,1650,1650,1650,3
20131201|2013-08-22 21:30,23,1650.5,1650.5,1650.5,1650.5,1
20131201|2013-08-22 22:00,23,1651,1651,1650.75,1650.75,5
20131201|2013-08-22 22:30,23,1650.5,1650.5,1650,1650,6
20131201|2013-08-22 23:30,23,1650.5,1650.5,1650.5,1650.5,1
20131201|2013-08-23 00:00,23,1651,1651,1650.5,1650.5,3
20131201|2013-08-23 00:30,23,1649.5,1649.5,1648.5,1648.5,24
20131201|2013-08-23 01:00,23,1648.5,1648.5,1647.75,1647.75,5
20131201|2013-08-23 01:30,23,1648.75,1648.75,1648.75,1648.75,1
20131201|2013-08-23 02:00,23,1646.5,1646.5,1644.25,1644.5,61
20131201|2013-08-23 02:30,23,1645,1645.75,1645,1645,5
20131201|2013-08-23 03:00,23,1646.5,1647.75,1645.75,1647.75,6
20131201|2013-08-23 03:30,23,1647.75,1647.75,1645.75,1645.75,4
20131201|2013-08-23 04:00,23,1646,1646.25,1646,1646.25,2
20131201|2013-08-23 05:30,23,1646.5,1646.5,1646.5,1646.5,1
20131201|2013-08-23 06:00,23,1647.5,1647.5,1647.5,1647.5,1
20131201|2013-08-23 06:30,23,1648,1649.25,1648,1649.25,45
20131201|2013-08-23 07:00,23,1649.25,1650.25,1648.25,1650,78
20131201|2013-08-23 07:30,23,1650,1650,1648.5,1649,9
20131201|2013-08-23 08:00,23,1649,1654.5,1649,1653.5,187
20131201|2013-08-23 08:30,23,1652.5,1653,1648.5,1649,485
20131201|2013-08-23 09:00,23,1649,1649.75,1645.75,1647.75,590
20131201|2013-08-23 09:30,23,1647.75,1653.25,1647.75,1653.25,298
20131201|2013-08-23 10:00,23,1652.25,1652.5,1649.25,1650,74
20131201|2013-08-23 10:30,23,1649.75,1651,1649.5,1650,63
20131201|2013-08-23 11:00,23,1650.75,1651,1650.25,1650.5,32
20131201|2013-08-23 11:30,23,1651,1652,1650.5,1652,97
20131201|2013-08-23 12:00,23,1651.75,1651.75,1651,1651.5,12
20131201|2013-08-23 12:30,23,1651.25,1652.5,1651.25,1651.75,34
20131201|2013-08-23 13:00,23,1651.25,1651.5,1650.75,1651.5,30
20131201|2013-08-23 13:30,23,1651.25,1652.5,1651.25,1652.5,10
20131201|2013-08-23 14:00,23,1652.25,1653.25,1651.75,1653.25,119
20131201|2013-08-23 14:30,23,1653.5,1656,1653,1654,329
20131201|2013-08-23 15:00,23,1654,1655.25,1654,1654.75,83
20131201|2013-08-23 15:30,23,1654.75,1654.75,1654.5,1654.5,140
20131201|2013-08-23 16:00,23,1654.5,1654.5,1654.5,1654.5,1
20131201|2013-08-25 17:00,26,1654.25,1655.75,1654,1654.25,14
20131201|2013-08-25 17:30,26,1654.5,1654.5,1654.25,1654.25,2
20131201|2013-08-25 18:00,26,1653.75,1654.75,1653.75,1654.75,11
20131201|2013-08-25 19:00,26,1654.25,1654.5,1654.25,1654.5,2
20131201|2013-08-25 19:30,26,1654.25,1654.75,1654.25,1654.75,4
20131201|2013-08-25 20:00,26,1654.5,1654.5,1654.5,1654.5,1
20131201|2013-08-25 20:30,26,1654.75,1654.75,1654.75,1654.75,1
20131201|2013-08-25 21:00,26,1654.75,1654.75,1654.75,1654.75,1
20131201|2013-08-25 21:30,26,1655,1655,1655,1655,1
20131201|2013-08-25 22:00,26,1656,1656,1656,1656,1
20131201|2013-08-25 22:30,26,1656.5,1659,1656.5,1659,57
20131201|2013-08-25 23:00,26,1659,1660,1659,1660,13
20131201|2013-08-25 23:30,26,1659,1659,1658.75,1658.75,6
20131201|2013-08-26 00:00,26,1658.25,1658.25,1657.5,1658,10
20131201|2013-08-26 00:30,26,1657.5,1657.5,1657.5,1657.5,3
20131201|2013-08-26 01:00,26,1657,1657.5,1657,1657.5,7
20131201|2013-08-26 01:30,26,1657.5,1657.5,1657.5,1657.5,11
20131201|2013-08-26 02:00,26,1656.75,1656.75,1656.5,1656.75,34
20131201|2013-08-26 02:30,26,1656.25,1656.25,1653.75,1653.75,38
20131201|2013-08-26 03:00,26,1654.25,1654.5,1653.75,1653.75,14
20131201|2013-08-26 03:30,26,1653.5,1653.5,1653.5,1653.5,4
20131201|2013-08-26 04:00,26,1653.75,1653.75,1653.5,1653.5,4
20131201|2013-08-26 04:30,26,1654.25,1654.25,1654,1654,7
20131201|2013-08-26 05:00,26,1653.5,1653.5,1652.5,1652.5,12
20131201|2013-08-26 05:30,26,1652.5,1652.5,1651.75,1652,25
20131201|2013-08-26 06:00,26,1652.75,1654.5,1652.75,1654.5,3
20131201|2013-08-26 06:30,26,1654,1654,1653,1653,5
20131201|2013-08-26 07:00,26,1652.5,1653.5,1652.5,1653,17
20131201|2013-08-26 07:30,26,1653.75,1656,1652.5,1654.75,215
20131201|2013-08-26 08:00,26,1655.5,1656.25,1655.25,1656,159
20131201|2013-08-26 08:30,26,1655.5,1658,1654.25,1656,563
20131201|2013-08-26 09:00,26,1656,1659,1656,1658.25,77
20131201|2013-08-26 09:30,26,1657.5,1659.75,1657.25,1659.5,174
20131201|2013-08-26 10:00,26,1659.75,1660.25,1659,1659.25,191
20131201|2013-08-26 10:30,26,1659.25,1660.75,1658.5,1659,65
20131201|2013-08-26 11:00,26,1658.75,1659,1657.75,1658.25,117
20131201|2013-08-26 11:30,26,1658.25,1659.5,1658.25,1659,63
20131201|2013-08-26 12:00,26,1659.25,1659.75,1658.25,1658.5,115
20131201|2013-08-26 12:30,26,1658,1658,1655.75,1657,186
20131201|2013-08-26 13:00,26,1656.75,1657.5,1656.5,1657,133
20131201|2013-08-26 13:30,26,1657,1657,1656,1657,95
20131201|2013-08-26 14:00,26,1657.25,1657.5,1647,1649.5,610
20131201|2013-08-26 14:30,26,1649.25,1652.5,1647.75,1647.75,757
20131201|2013-08-26 15:00,26,1648,1648.25,1646.75,1647.75,56
20131201|2013-08-26 15:30,26,1647.75,1647.75,1647.25,1647.5,18
20131201|2013-08-26 17:00,27,1648.5,1648.5,1645.75,1645.75,23
20131201|2013-08-26 17:30,27,1645.75,1645.75,1644.5,1645.25,92
20131201|2013-08-26 18:00,27,1645.25,1645.75,1645.25,1645.75,11
20131201|2013-08-26 18:30,27,1645.75,1645.75,1645.75,1645.75,1
20131201|2013-08-26 19:00,27,1645.75,1646.25,1645.75,1646.25,2
20131201|2013-08-26 19:30,27,1645.5,1645.5,1645.25,1645.25,2
20131201|2013-08-26 20:00,27,1645,1645,1645,1645,5
20131201|2013-08-26 20:30,27,1645.75,1645.75,1645.5,1645.5,66
20131201|2013-08-26 21:00,27,1645.75,1646.75,1645.75,1646.75,37
20131201|2013-08-26 21:30,27,1645,1645,1645,1645,5
20131201|2013-08-26 22:00,27,1645.25,1645.25,1645.25,1645.25,22
20131201|2013-08-26 22:30,27,1646.5,1646.5,1645.5,1646,4
20131201|2013-08-26 23:00,27,1645.5,1645.5,1645.5,1645.5,9
20131201|2013-08-26 23:30,27,1644.75,1644.75,1643.75,1643.75,13
20131201|2013-08-27 00:00,27,1643.75,1644,1643.75,1644,7
20131201|2013-08-27 00:30,27,1644.25,1644.25,1643.5,1644.25,18
20131201|2013-08-27 01:00,27,1644.5,1646,1644.5,1645.75,18
20131201|2013-08-27 01:30,27,1646,1646.25,1645,1645,11
20131201|2013-08-27 02:00,27,1645,1648,1644.25,1645.5,22
20131201|2013-08-27 02:30,27,1644.5,1645,1639.75,1640,176
20131201|2013-08-27 03:00,27,1641,1641.75,1637.5,1639.25,46
20131201|2013-08-27 03:30,27,1638.75,1640.5,1638.75,1638.75,12
20131201|2013-08-27 04:00,27,1639,1639,1638.25,1638.5,11
20131201|2013-08-27 04:30,27,1638.5,1640,1638.25,1640,26
20131201|2013-08-27 05:00,27,1640.25,1640.25,1638.75,1638.75,71
20131201|2013-08-27 05:30,27,1638,1638,1635,1635.75,84
20131201|2013-08-27 06:00,27,1636,1637.25,1635.5,1637.25,36
20131201|2013-08-27 06:30,27,1637,1639,1636,1639,76
20131201|2013-08-27 07:00,27,1637.75,1638,1633.75,1633.75,85
20131201|2013-08-27 07:30,27,1633,1633.25,1629.5,1631.25,397
20131201|2013-08-27 08:00,27,1631.25,1632.25,1630.5,1632.25,26
20131201|2013-08-27 08:30,27,1631.25,1637.5,1630.75,1635.75,539
20131201|2013-08-27 09:00,27,1636,1637.25,1629.5,1629.75,458
20131201|2013-08-27 09:30,27,1630.25,1634,1628.75,1634,254
20131201|2013-08-27 10:00,27,1633.5,1635,1631.5,1635,303
20131201|2013-08-27 10:30,27,1634.25,1634.75,1631,1632.5,322
20131201|2013-08-27 11:00,27,1632.5,1632.5,1628.75,1630,637
20131201|2013-08-27 11:30,27,1630.25,1631.5,1627.75,1629,473
20131201|2013-08-27 12:00,27,1628,1628.75,1625,1625.75,316
20131201|2013-08-27 12:30,27,1626,1629.5,1626,1627.5,140
20131201|2013-08-27 13:00,27,1627.5,1627.5,1622.75,1624,338
20131201|2013-08-27 13:30,27,1624.25,1626.25,1622,1625,223
20131201|2013-08-27 14:00,27,1624,1626.25,1621,1622.5,437
20131201|2013-08-27 14:30,27,1622.5,1623.5,1620,1621,391
20131201|2013-08-27 15:00,27,1620.75,1622,1620.25,1621.25,188
20131201|2013-08-27 15:30,27,1621.75,1622,1621.75,1622,3
20131201|2013-08-27 16:00,27,1621.75,1621.75,1621.25,1621.25,3
20131201|2013-08-27 17:00,28,1621.5,1621.5,1621.5,1621.5,2
20131201|2013-08-27 17:30,28,1621.5,1622,1621.5,1621.75,56
20131201|2013-08-27 18:00,28,1621.75,1621.75,1621.5,1621.5,2
20131201|2013-08-27 18:30,28,1622,1622,1621.5,1621.5,4
20131201|2013-08-27 19:00,28,1621.75,1623.5,1621.75,1623.5,8
20131201|2013-08-27 19:30,28,1624.25,1624.25,1623.25,1623.5,11
20131201|2013-08-27 20:00,28,1625.25,1626,1625.25,1626,23
20131201|2013-08-27 20:30,28,1626,1626,1625.5,1626,10
20131201|2013-08-27 21:00,28,1625,1625,1624.25,1624.75,12
20131201|2013-08-27 21:30,28,1624.5,1625.5,1624.5,1625.5,5
20131201|2013-08-27 22:00,28,1625.25,1625.75,1624.5,1624.5,11
20131201|2013-08-27 22:30,28,1623.5,1623.5,1622.75,1622.75,12
20131201|2013-08-27 23:00,28,1622.5,1623.25,1622,1623.25,4
20131201|2013-08-27 23:30,28,1622.25,1622.25,1621.75,1621.75,6
20131201|2013-08-28 00:00,28,1621.5,1624.5,1621.5,1624.25,26
20131201|2013-08-28 00:30,28,1625.25,1625.25,1625.25,1625.25,1
20131201|2013-08-28 01:00,28,1624.5,1625.5,1624.25,1625,8
20131201|2013-08-28 01:30,28,1623.75,1625.5,1623.75,1625.5,3
20131201|2013-08-28 02:00,28,1625.75,1627.25,1625,1627.25,17
20131201|2013-08-28 02:30,28,1626.25,1627.75,1626,1627.25,28
20131201|2013-08-28 03:00,28,1626,1626.5,1626,1626.5,157
20131201|2013-08-28 03:30,28,1626.25,1626.5,1624.75,1624.75,20
20131201|2013-08-28 04:00,28,1625,1625,1625,1625,3
20131201|2013-08-28 04:30,28,1623.5,1623.5,1622.25,1622.25,16
20131201|2013-08-28 05:00,28,1623.5,1623.75,1622,1622,8
20131201|2013-08-28 05:30,28,1621.25,1623.25,1621,1622.25,25
20131201|2013-08-28 06:00,28,1622.5,1622.5,1621.75,1621.75,13
20131201|2013-08-28 06:30,28,1620.5,1620.75,1619.75,1619.75,40
20131201|2013-08-28 07:00,28,1620,1623.5,1620,1623.5,24
20131201|2013-08-28 07:30,28,1622.5,1623.25,1621.75,1621.75,13
20131201|2013-08-28 08:00,28,1621,1621.5,1620.5,1620.75,123
20131201|2013-08-28 08:30,28,1620.25,1625.5,1618.25,1623,816
20131201|2013-08-28 09:00,28,1624.5,1626.25,1621.5,1625,289
20131201|2013-08-28 09:30,28,1624.75,1627.75,1624,1627.75,133
20131201|2013-08-28 10:00,28,1627.75,1628.75,1626.75,1628,168
20131201|2013-08-28 10:30,28,1627.5,1630.25,1626,1630,184
20131201|2013-08-28 11:00,28,1630,1631.25,1629,1630.5,86
20131201|2013-08-28 11:30,28,1631,1632.25,1630.25,1631.5,107
20131201|2013-08-28 12:00,28,1631.5,1632.5,1629.75,1631.5,205
20131201|2013-08-28 12:30,28,1631,1631.75,1630,1631.75,69
20131201|2013-08-28 13:00,28,1630.75,1630.75,1628.5,1628.75,32
20131201|2013-08-28 13:30,28,1628.75,1629,1626.25,1627.75,81
20131201|2013-08-28 14:00,28,1627.25,1631.5,1627.25,1631,119
20131201|2013-08-28 14:30,28,1631,1631.25,1626,1626.5,170
20131201|2013-08-28 15:00,28,1626.5,1628.25,1625.5,1625.75,79
20131201|2013-08-28 15:30,28,1625,1625,1623,1623,176
20131201|2013-08-28 16:00,28,1624,1624,1624,1624,2
20131201|2013-08-28 17:00,29,1624.25,1624.25,1624.25,1624.25,1
20131201|2013-08-28 17:30,29,1624.5,1624.5,1624.5,1624.5,7
20131201|2013-08-28 18:00,29,1624.75,1624.75,1624,1624,20
20131201|2013-08-28 18:30,29,1623,1623.5,1623,1623.5,20
20131201|2013-08-28 19:00,29,1624,1624.25,1624,1624.25,20
20131201|2013-08-28 19:30,29,1623.5,1623.5,1623.25,1623.25,15
20131201|2013-08-28 20:00,29,1624.25,1624.5,1624.25,1624.5,4
20131201|2013-08-28 20:30,29,1624.5,1624.5,1623.5,1623.5,6
20131201|2013-08-28 21:00,29,1623.75,1623.75,1623.75,1623.75,23
20131201|2013-08-28 21:30,29,1624.5,1624.5,1624,1624,2
20131201|2013-08-28 22:00,29,1623,1624.5,1623,1624.5,2
20131201|2013-08-28 22:30,29,1624.5,1624.75,1624.5,1624.75,5
20131201|2013-08-28 23:00,29,1624.75,1624.75,1624.75,1624.75,12
20131201|2013-08-28 23:30,29,1625,1625.5,1625,1625.5,15
20131201|2013-08-29 00:00,29,1626,1626,1625.5,1625.5,28
20131201|2013-08-29 00:30,29,1626,1626,1625.25,1625.25,8
20131201|2013-08-29 01:00,29,1626,1627.25,1626,1627.25,56
20131201|2013-08-29 01:30,29,1627.75,1629.25,1627.75,1629,82
20131201|2013-08-29 02:00,29,1629.5,1630,1626,1629,48
20131201|2013-08-29 02:30,29,1628.75,1630.25,1628.75,1630,51
20131201|2013-08-29 03:00,29,1630.25,1630.25,1630,1630,3
20131201|2013-08-29 03:30,29,1630,1630.5,1629.5,1629.5,40
20131201|2013-08-29 04:00,29,1630,1630.25,1629.5,1629.75,11
20131201|2013-08-29 04:30,29,1629.5,1629.5,1627.75,1628.25,8
20131201|2013-08-29 05:00,29,1628.25,1628.25,1626.5,1626.5,8
20131201|2013-08-29 05:30,29,1627,1628.25,1626.5,1628.25,22
20131201|2013-08-29 06:00,29,1628.5,1630.25,1628.5,1629.75,18
20131201|2013-08-29 06:30,29,1630.25,1632,1630.25,1631.5,21
20131201|2013-08-29 07:00,29,1630.75,1631.25,1630,1630,27
20131201|2013-08-29 07:30,29,1629.25,1631.5,1627.5,1627.75,199
20131201|2013-08-29 08:00,29,1627.5,1627.5,1621.5,1623.25,465
20131201|2013-08-29 08:30,29,1622.5,1631.5,1622.25,1630.25,1005
20131201|2013-08-29 09:00,29,1629.75,1633,1629.75,1631,686
20131201|2013-08-29 09:30,29,1630.5,1637.25,1630.5,1635.75,950
20131201|2013-08-29 10:00,29,1636.75,1637.75,1635.5,1637.25,141
20131201|2013-08-29 10:30,29,1637.25,1638,1636.5,1637,217
20131201|2013-08-29 11:00,29,1637.5,1638.25,1635,1636.25,170
20131201|2013-08-29 11:30,29,1635.75,1635.75,1634,1634.75,166
20131201|2013-08-29 12:00,29,1635.25,1636.75,1632.75,1633.5,343
20131201|2013-08-29 12:30,29,1633.25,1633.25,1631,1631,214
20131201|2013-08-29 13:00,29,1632,1634.25,1632,1633.25,387
20131201|2013-08-29 13:30,29,1633.25,1634.75,1633.25,1633.75,86
20131201|2013-08-29 14:00,29,1633,1634.25,1629.75,1629.75,118
20131201|2013-08-29 14:30,29,1629.75,1631.25,1628,1629,331
20131201|2013-08-29 15:00,29,1629.75,1630.5,1628.75,1630.5,85
20131201|2013-08-29 15:30,29,1631,1631.25,1631,1631.25,9
20131201|2013-08-29 16:00,29,1631.25,1631.25,1631.25,1631.25,21
20131201|2013-08-29 17:00,30,1632.25,1632.25,1632.25,1632.25,3
20131201|2013-08-29 17:30,30,1631.25,1631.25,1631.25,1631.25,2
20131201|2013-08-29 18:00,30,1631.5,1631.5,1631.5,1631.5,41
20131201|2013-08-29 18:30,30,1632,1632,1632,1632,1
20131201|2013-08-29 19:00,30,1632.25,1632.5,1632.25,1632.5,15
20131201|2013-08-29 19:30,30,1631,1632,1631,1631,26
20131201|2013-08-29 20:00,30,1631,1631,1630,1630,3
20131201|2013-08-29 20:30,30,1631,1631,1630.25,1630.25,9
20131201|2013-08-29 21:00,30,1630.5,1631.25,1630.5,1631.25,2
20131201|2013-08-29 21:30,30,1631.5,1632,1631.5,1632,4
20131201|2013-08-29 22:30,30,1633.75,1635.25,1633.75,1635.25,27
20131201|2013-08-29 23:00,30,1635.5,1635.5,1635.5,1635.5,1
20131201|2013-08-29 23:30,30,1636,1636.25,1635.75,1636.25,18
20131201|2013-08-30 00:00,30,1636.5,1637.25,1636,1636.75,62
20131201|2013-08-30 00:30,30,1637.25,1638,1635.75,1635.75,39
20131201|2013-08-30 01:00,30,1636.25,1636.25,1635.75,1635.75,76
20131201|2013-08-30 01:30,30,1635.25,1636.5,1635,1636.5,49
20131201|2013-08-30 02:00,30,1634.75,1635.25,1634,1634.25,15
20131201|2013-08-30 02:30,30,1633.5,1633.5,1631.5,1632.25,28
20131201|2013-08-30 03:00,30,1631.75,1632.75,1630,1630.75,26
20131201|2013-08-30 03:30,30,1630.5,1631.75,1630,1631.75,7
20131201|2013-08-30 04:00,30,1632,1634,1631,1634,10
20131201|2013-08-30 04:30,30,1633.75,1633.75,1633.25,1633.25,3
20131201|2013-08-30 05:00,30,1633,1633,1633,1633,11
20131201|2013-08-30 05:30,30,1634,1634.25,1634,1634.25,4
20131201|2013-08-30 06:00,30,1633.75,1633.75,1633.5,1633.5,3
20131201|2013-08-30 06:30,30,1633.25,1633.25,1633,1633,6
20131201|2013-08-30 07:00,30,1633,1633.25,1632,1632,29
20131201|2013-08-30 07:30,30,1632.75,1633,1630.25,1631,39
20131201|2013-08-30 08:00,30,1631,1633,1631,1632.75,31
20131201|2013-08-30 08:30,30,1632.75,1632.75,1628,1628.25,209
20131201|2013-08-30 09:00,30,1628,1628.25,1625,1626.5,210
20131201|2013-08-30 09:30,30,1626.5,1628.25,1623,1624,175
20131201|2013-08-30 10:00,30,1624,1626.5,1623,1624,193
20131201|2013-08-30 10:30,30,1623.75,1624.5,1622,1623,150
20131201|2013-08-30 11:00,30,1622.75,1625.5,1622.75,1625.5,113
20131201|2013-08-30 11:30,30,1625.25,1625.5,1623.5,1625.5,56
20131201|2013-08-30 12:00,30,1624.5,1628,1619.5,1625.75,659
20131201|2013-08-30 12:30,30,1625.75,1626.75,1622.75,1622.75,95
20131201|2013-08-30 13:00,30,1622.75,1624.5,1621.75,1623.75,124
20131201|2013-08-30 13:30,30,1623.25,1627,1623.25,1626.5,95
20131201|2013-08-30 14:00,30,1625,1627.25,1625,1625.75,88
20131201|2013-08-30 14:30,30,1625.5,1625.75,1618.75,1622.75,419
20131201|2013-08-30 15:00,30,1622.25,1627,1622.25,1625.5,379
20131201|2013-08-30 15:30,30,1625.5,1626.5,1625.5,1625.5,18
20131201|2013-08-30 16:00,30,1625.25,1625.25,1625.25,1625.25,1
20131201|2013-09-01 17:00,3,1629.25,1634.75,1629.25,1634.75,104
20131201|2013-09-01 17:30,3,1634.5,1635.25,1634.25,1634.25,19
20131201|2013-09-01 18:00,3,1634.5,1634.5,1634.25,1634.5,6
20131201|2013-09-01 18:30,3,1634.5,1634.5,1633.25,1633.5,65
20131201|2013-09-01 19:00,3,1633.5,1635,1633.5,1634.75,8
20131201|2013-09-01 19:30,3,1635.25,1636.25,1635.25,1636,8
20131201|2013-09-01 20:00,3,1635.5,1635.75,1635.5,1635.75,6
20131201|2013-09-01 20:30,3,1635.75,1635.75,1635.75,1635.75,3
20131201|2013-09-01 21:30,3,1634.75,1634.75,1634,1634,5
20131201|2013-09-01 22:00,3,1634.75,1634.75,1634.75,1634.75,1
20131201|2013-09-01 22:30,3,1635.5,1636,1635.5,1636,13
20131201|2013-09-01 23:00,3,1636.5,1636.5,1636,1636.5,6
20131201|2013-09-01 23:30,3,1636.5,1636.5,1636.5,1636.5,1
20131201|2013-09-02 00:00,3,1635.75,1635.75,1635.5,1635.5,2
20131201|2013-09-02 00:30,3,1636.5,1636.5,1635.5,1636,379
20131201|2013-09-02 01:00,3,1636.25,1637.25,1636.25,1637.25,5
20131201|2013-09-02 01:30,3,1637.5,1637.5,1635.75,1636,14
20131201|2013-09-02 02:00,3,1637.25,1638,1636.5,1637.75,60
20131201|2013-09-02 02:30,3,1637.75,1639.5,1637.75,1638,50
20131201|2013-09-02 03:00,3,1638.5,1639,1638.5,1639,26
20131201|2013-09-02 03:30,3,1639.5,1640.25,1639.5,1640,45
20131201|2013-09-02 04:00,3,1639,1639,1639,1639,1
20131201|2013-09-02 04:30,3,1639,1639.25,1638.75,1639.25,4
20131201|2013-09-02 05:00,3,1639,1640,1639,1640,7
20131201|2013-09-02 05:30,3,1640.25,1640.5,1639.5,1639.75,33
20131201|2013-09-02 06:00,3,1640.25,1640.75,1640,1640.25,27
20131201|2013-09-02 06:30,3,1640.5,1641.75,1639.75,1640.5,38
20131201|2013-09-02 07:00,3,1640.5,1641.25,1640.5,1640.5,30
20131201|2013-09-02 07:30,3,1640.5,1641.25,1640.5,1641,8
20131201|2013-09-02 08:00,3,1640.25,1640.25,1640,1640,4
20131201|2013-09-02 08:30,3,1639.75,1639.75,1638.5,1639,31
20131201|2013-09-02 09:00,3,1639,1640.25,1639,1640.25,14
20131201|2013-09-02 09:30,3,1640.5,1641.75,1640.25,1641.75,30
20131201|2013-09-02 10:00,3,1641.25,1641.25,1640,1640,17
20131201|2013-09-02 17:00,3,1640.25,1642.5,1640,1640,239
20131201|2013-09-02 17:30,3,1640.5,1640.5,1638.75,1639,319
20131201|2013-09-02 18:00,3,1639.25,1639.25,1638.75,1639,6
20131201|2013-09-02 18:30,3,1639,1639.25,1638.75,1638.75,6
20131201|2013-09-02 19:00,3,1638.75,1639.25,1638.75,1639.25,3
20131201|2013-09-02 19:30,3,1640,1640.25,1639.75,1640.25,8
20131201|2013-09-02 20:00,3,1640.5,1640.5,1640,1640.25,5
20131201|2013-09-02 20:30,3,1639.75,1640,1639.5,1640,19
20131201|2013-09-02 21:00,3,1640.25,1640.5,1640,1640,21
20131201|2013-09-02 21:30,3,1640,1640,1639.75,1640,5
20131201|2013-09-02 22:00,3,1640,1640,1640,1640,2
20131201|2013-09-02 22:30,3,1640.75,1641.25,1640.75,1641.25,5
20131201|2013-09-02 23:00,3,1640.75,1641,1640.75,1641,3
20131201|2013-09-02 23:30,3,1641,1641,1640,1640.25,5
20131201|2013-09-03 00:00,3,1640.5,1641.25,1640.5,1641.25,7
20131201|2013-09-03 00:30,3,1641.25,1641.5,1641.25,1641.25,4
20131201|2013-09-03 01:00,3,1641.5,1642.25,1641.5,1641.75,19
20131201|2013-09-03 02:00,3,1641.5,1641.5,1639.75,1641.5,30
20131201|2013-09-03 02:30,3,1641.25,1641.75,1641,1641.75,6
20131201|2013-09-03 03:00,3,1641,1641.5,1641,1641.5,43
20131201|2013-09-03 03:30,3,1640,1640.25,1635.75,1636.75,1299
20131201|2013-09-03 04:00,3,1636.25,1639,1635.5,1638.75,62
20131201|2013-09-03 04:30,3,1638.5,1638.5,1636,1636.75,13
20131201|2013-09-03 05:00,3,1636.75,1639.75,1636.75,1639.75,19
20131201|2013-09-03 05:30,3,1639.75,1640.25,1639.75,1639.75,26
20131201|2013-09-03 06:00,3,1638.75,1640,1638.5,1639,56
20131201|2013-09-03 06:30,3,1638,1638,1636.5,1637.25,10
20131201|2013-09-03 07:00,3,1638.75,1639,1637,1637.75,110
20131201|2013-09-03 07:30,3,1638,1640.25,1638,1639.25,28
20131201|2013-09-03 08:00,3,1639.25,1640.5,1639,1640,89
20131201|2013-09-03 08:30,3,1639.75,1643,1639.25,1639.25,1012
20131201|2013-09-03 09:00,3,1639.75,1642.25,1637.5,1638,752
20131201|2013-09-03 09:30,3,1639,1641,1638.25,1638.25,201
20131201|2013-09-03 10:00,3,1639.25,1640,1631.25,1631.25,989
20131201|2013-09-03 10:30,3,1631.75,1633.25,1630,1631.5,588
20131201|2013-09-03 11:00,3,1631,1632.75,1630,1630.25,168
20131201|2013-09-03 11:30,3,1630.75,1631.5,1627,1627.25,328
20131201|2013-09-03 12:00,3,1626.75,1628.75,1625.75,1628.25,200
20131201|2013-09-03 12:30,3,1627.5,1629,1625.25,1625.5,152
20131201|2013-09-03 13:00,3,1626,1629,1624.75,1627,395
20131201|2013-09-03 13:30,3,1627,1628.25,1624.5,1628,434
20131201|2013-09-03 14:00,3,1628.25,1632,1628,1629.75,315
20131201|2013-09-03 14:30,3,1630.5,1632.75,1628.75,1631.25,297
20131201|2013-09-03 15:00,3,1631,1633.25,1630.75,1633.25,135
20131201|2013-09-03 15:30,3,1631.5,1631.5,1631.25,1631.25,34
20131201|2013-09-03 16:00,3,1631.75,1631.75,1631.75,1631.75,1
20131201|2013-09-03 17:00,4,1630.75,1631.25,1630,1631.25,12
20131201|2013-09-03 17:30,4,1629.75,1630.75,1629.75,1630.75,7
20131201|2013-09-03 18:00,4,1630.75,1630.75,1630.75,1630.75,1
20131201|2013-09-03 18:30,4,1631,1631,1630.5,1631,5
20131201|2013-09-03 19:30,4,1631,1631,1630.25,1630.5,30
20131201|2013-09-03 20:00,4,1631.25,1631.25,1631.25,1631.25,1
20131201|2013-09-03 20:30,4,1631.5,1631.75,1631.5,1631.75,95
20131201|2013-09-03 21:00,4,1631.25,1631.25,1631.25,1631.25,1
20131201|2013-09-03 21:30,4,1631.75,1631.75,1631.75,1631.75,4
20131201|2013-09-03 22:00,4,1631.75,1632,1631.75,1632,7
20131201|2013-09-03 22:30,4,1632,1633.25,1632,1633.25,25
20131201|2013-09-03 23:00,4,1633,1633,1633,1633,1
20131201|2013-09-03 23:30,4,1633.25,1635.25,1633.25,1635,40
20131201|2013-09-04 00:00,4,1635,1635.25,1634.75,1634.75,5
20131201|2013-09-04 00:30,4,1635.25,1635.25,1635.25,1635.25,1
20131201|2013-09-04 01:00,4,1634.25,1634.25,1634.25,1634.25,9
20131201|2013-09-04 01:30,4,1634.25,1635,1634.25,1634.25,5
20131201|2013-09-04 02:00,4,1633.25,1633.5,1630,1631.25,57
20131201|2013-09-04 02:30,4,1631,1631.25,1630,1630.5,34
20131201|2013-09-04 03:00,4,1631,1632,1630.75,1632,83
20131201|2013-09-04 03:30,4,1630.5,1630.5,1630,1630.25,7
20131201|2013-09-04 04:30,4,1632.5,1632.5,1630,1630,36
20131201|2013-09-04 05:00,4,1630,1630.5,1630,1630.5,18
20131201|2013-09-04 05:30,4,1631.5,1632,1631.5,1632,8
20131201|2013-09-04 06:00,4,1632,1633.25,1631.25,1632.25,46
20131201|2013-09-04 06:30,4,1632.5,1632.75,1630.75,1630.75,71
20131201|2013-09-04 07:00,4,1630.75,1631.25,1630.75,1631.25,10
20131201|2013-09-04 07:30,4,1631.25,1631.25,1628.75,1630.25,216
20131201|2013-09-04 08:00,4,1630,1631.75,1630,1631,125
20131201|2013-09-04 08:30,4,1631.75,1637,1629,1635.75,1257
20131201|2013-09-04 09:00,4,1636.5,1640.5,1636.5,1640.5,900
20131201|2013-09-04 09:30,4,1640,1641.25,1639.25,1640.75,265
20131201|2013-09-04 10:00,4,1640.75,1642.75,1640.5,1642.25,303
20131201|2013-09-04 10:30,4,1642.25,1646.5,1642.25,1646.25,498
20131201|2013-09-04 11:00,4,1646.5,1646.75,1645.25,1645.75,167
20131201|2013-09-04 11:30,4,1645.75,1646.5,1645.25,1645.5,459
20131201|2013-09-04 12:00,4,1645.5,1647.75,1645.5,1647.25,258
20131201|2013-09-04 12:30,4,1647,1647.25,1644.75,1645.5,292
20131201|2013-09-04 13:00,4,1645.5,1646.75,1644.25,1645,313
20131201|2013-09-04 13:30,4,1644.75,1646.5,1644.25,1646.5,222
20131201|2013-09-04 14:00,4,1646.25,1647.25,1643.25,1644.5,396
20131201|2013-09-04 14:30,4,1644.75,1645.75,1643,1644.75,445
20131201|2013-09-04 15:00,4,1645.25,1647,1644.5,1647,171
20131201|2013-09-04 15:30,4,1647,1647.5,1647,1647.5,92
20131201|2013-09-04 16:00,4,1647.75,1648.25,1647.75,1648.25,35
20131201|2013-09-04 17:00,5,1647.75,1648,1647.75,1648,3
20131201|2013-09-04 17:30,5,1648,1648,1648,1648,1
20131201|2013-09-04 18:00,5,1648.25,1648.25,1647.5,1647.5,5
20131201|2013-09-04 19:00,5,1647.5,1647.5,1647,1647,3
20131201|2013-09-04 19:30,5,1647,1647,1647,1647,5
20131201|2013-09-04 20:00,5,1646.5,1647.5,1646.5,1647.5,14
20131201|2013-09-04 20:30,5,1647.5,1647.5,1646.25,1646.25,22
20131201|2013-09-04 21:00,5,1646.5,1647,1646.5,1647,6
20131201|2013-09-04 21:30,5,1647.25,1647.25,1647,1647,11
20131201|2013-09-04 22:00,5,1647,1647,1647,1647,1
20131201|2013-09-04 22:30,5,1647.5,1647.5,1647.5,1647.5,2
20131201|2013-09-04 23:00,5,1647,1647.25,1647,1647.25,2
20131201|2013-09-04 23:30,5,1648,1648.5,1647.5,1648.5,52
20131201|2013-09-05 00:00,5,1649,1649,1647.75,1648.25,20
20131201|2013-09-05 00:30,5,1647,1647.5,1647,1647.25,13
20131201|2013-09-05 01:00,5,1647.5,1647.75,1646.5,1647,100
20131201|2013-09-05 01:30,5,1646.5,1646.75,1645.75,1645.75,14
20131201|2013-09-05 02:00,5,1646.75,1647.75,1645.75,1647.5,45
20131201|2013-09-05 02:30,5,1647.5,1649.5,1647.5,1648.5,47
20131201|2013-09-05 03:00,5,1649,1649,1646.5,1646.5,455
20131201|2013-09-05 03:30,5,1647,1647.5,1644.5,1646,536
20131201|2013-09-05 04:00,5,1646,1646.25,1645.5,1645.5,12
20131201|2013-09-05 04:30,5,1645,1645,1644,1645,35
20131201|2013-09-05 05:00,5,1644.75,1646.5,1644.75,1646.5,4
20131201|2013-09-05 05:30,5,1646.75,1647.5,1646.5,1646.5,41
20131201|2013-09-05 06:00,5,1646.5,1647.75,1645.25,1645.75,84
20131201|2013-09-05 06:30,5,1645.75,1646.5,1645.75,1646.5,11
20131201|2013-09-05 07:00,5,1646.25,1647.5,1646,1646,336
20131201|2013-09-05 07:30,5,1646.25,1649.25,1646.25,1647.25,273
20131201|2013-09-05 08:00,5,1647.25,1647.5,1645.25,1645.75,318
20131201|2013-09-05 08:30,5,1645.5,1651.25,1644.75,1651,1271
20131201|2013-09-05 09:00,5,1651,1651,1648.5,1650,1117
20131201|2013-09-05 09:30,5,1649.75,1650,1645.75,1646,593
20131201|2013-09-05 10:00,5,1646.25,1648.25,1646,1647,370
20131201|2013-09-05 10:30,5,1647.5,1649.25,1647.25,1648.75,289
20131201|2013-09-05 11:00,5,1649,1649,1647.25,1647.5,101
20131201|2013-09-05 11:30,5,1647.5,1648,1647,1647.75,105
20131201|2013-09-05 12:00,5,1647.25,1648.5,1646.75,1647.75,192
20131201|2013-09-05 12:30,5,1647.75,1649.5,1647,1647.25,296
20131201|2013-09-05 13:00,5,1647.25,1648.5,1646.5,1647.5,412
20131201|2013-09-05 13:30,5,1648.5,1650,1647.75,1649,259
20131201|2013-09-05 14:00,5,1649,1649,1647.25,1647.25,218
20131201|2013-09-05 14:30,5,1647.5,1647.75,1646,1646.5,651
20131201|2013-09-05 15:00,5,1646.5,1646.5,1645.5,1646.5,246
20131201|2013-09-05 15:30,5,1646.25,1646.25,1645.5,1645.5,15
20131201|2013-09-05 16:00,5,1645.25,1645.5,1645.25,1645.5,4
20131201|2013-09-05 17:00,6,1645,1646.25,1645,1646.25,12
20131201|2013-09-05 17:30,6,1646.75,1647,1646.75,1647,80
20131201|2013-09-05 18:30,6,1646.75,1646.75,1646.75,1646.75,7
20131201|2013-09-05 19:00,6,1646.75,1646.75,1644.75,1645.25,12
20131201|2013-09-05 19:30,6,1644.75,1644.75,1642.25,1642.25,53
20131201|2013-09-05 20:00,6,1642.25,1642.75,1641.75,1642.5,88
20131201|2013-09-05 20:30,6,1643,1643.25,1642.5,1643,9
20131201|2013-09-05 21:00,6,1643,1643.25,1643,1643.25,5
20131201|2013-09-05 21:30,6,1643.25,1644.25,1643.25,1644.25,9
20131201|2013-09-05 22:00,6,1644.5,1644.5,1644.5,1644.5,2
20131201|2013-09-05 22:30,6,1645,1645,1644.25,1644.5,18
20131201|2013-09-05 23:00,6,1644.5,1645.5,1644.5,1645.5,53
20131201|2013-09-05 23:30,6,1645,1645.5,1645,1645.25,14
20131201|2013-09-06 00:00,6,1644.5,1645,1644.5,1645,212
20131201|2013-09-06 00:30,6,1645,1645,1644,1645,792
20131201|2013-09-06 01:00,6,1644.5,1646.75,1644.5,1646.75,245
20131201|2013-09-06 01:30,6,1646.75,1647,1646.5,1646.75,18
20131201|2013-09-06 02:00,6,1646.75,1648.25,1646.75,1647,141
20131201|2013-09-06 02:30,6,1647,1647,1645.5,1646.25,41
20131201|2013-09-06 03:00,6,1646.5,1646.5,1645.5,1645.5,431
20131201|2013-09-06 03:30,6,1646,1647,1645.75,1647,29
20131201|2013-09-06 04:00,6,1646.25,1646.5,1646.25,1646.5,10
20131201|2013-09-06 04:30,6,1645.25,1645.5,1645.25,1645.5,6
20131201|2013-09-06 05:00,6,1645.25,1645.75,1645.25,1645.75,38
20131201|2013-09-06 05:30,6,1646.5,1646.5,1646.5,1646.5,6
20131201|2013-09-06 06:00,6,1646.75,1648,1646.25,1647.5,62
20131201|2013-09-06 06:30,6,1648.5,1649.75,1648.25,1649.25,258
20131201|2013-09-06 07:00,6,1649,1652.75,1649,1652,606
20131201|2013-09-06 07:30,6,1652.5,1656.75,1649.75,1655.75,2121
20131201|2013-09-06 08:00,6,1655.75,1655.75,1652.25,1652.25,394
20131201|2013-09-06 08:30,6,1652.25,1654.25,1635.5,1638.5,6355
20131201|2013-09-06 09:00,6,1638.5,1642.75,1632.25,1641.75,2047
20131201|2013-09-06 09:30,6,1642,1650.5,1642,1649.75,1643
20131201|2013-09-06 10:00,6,1650,1653.5,1650,1652,972
20131201|2013-09-06 10:30,6,1652.5,1653.75,1651.25,1652.75,721
20131201|2013-09-06 11:00,6,1652.5,1653.5,1652,1652.5,738
20131201|2013-09-06 11:30,6,1652.75,1652.75,1649.5,1651,439
20131201|2013-09-06 12:00,6,1651.25,1654,1651.25,1652.75,657
20131201|2013-09-06 12:30,6,1652.5,1656.5,1652.5,1655.5,395
20131201|2013-09-06 13:00,6,1655.75,1657.25,1654.75,1655.5,719
20131201|2013-09-06 13:30,6,1655.75,1656.25,1653.25,1653.75,488
20131201|2013-09-06 14:00,6,1654,1654.5,1649.75,1651.75,697
20131201|2013-09-06 14:30,6,1651.75,1651.75,1646,1647,1293
20131201|2013-09-06 15:00,6,1647,1647.75,1645.75,1647.5,276
20131201|2013-09-06 15:30,6,1647.25,1647.25,1647.25,1647.25,8
20131201|2013-09-08 17:00,9,1646,1650.75,1645.75,1650,250
20131201|2013-09-08 17:30,9,1649.25,1651.25,1649.25,1649.75,38
20131201|2013-09-08 18:00,9,1649,1649.5,1649,1649.5,16
20131201|2013-09-08 18:30,9,1649,1650.25,1649,1649.75,61
20131201|2013-09-08 19:00,9,1649.75,1649.75,1649,1649,3
20131201|2013-09-08 19:30,9,1648.5,1648.5,1648,1648.5,29
20131201|2013-09-08 20:00,9,1649,1649.5,1648.25,1648.25,116
20131201|2013-09-08 20:30,9,1648.75,1649.75,1648.75,1649.5,8
20131201|2013-09-08 21:00,9,1649.25,1649.25,1648.25,1649.25,11
20131201|2013-09-08 21:30,9,1649.5,1649.75,1649.5,1649.75,5
20131201|2013-09-08 22:00,9,1650,1652,1650,1652,60
20131201|2013-09-08 22:30,9,1651.75,1652,1651.25,1651.25,144
20131201|2013-09-08 23:00,9,1651.25,1651.5,1651.25,1651.5,13
20131201|2013-09-08 23:30,9,1651.5,1651.5,1651.25,1651.25,3
20131201|2013-09-09 00:00,9,1651,1651.25,1651,1651.25,4
20131201|2013-09-09 00:30,9,1650.75,1651.5,1650.75,1651.5,7
20131201|2013-09-09 01:00,9,1651.25,1652,1651.25,1651.25,10
20131201|2013-09-09 01:30,9,1652.5,1652.5,1651.25,1651.5,15
20131201|2013-09-09 02:00,9,1651,1651.75,1649.75,1651.75,311
20131201|2013-09-09 02:30,9,1651,1651.75,1649.75,1651.75,161
20131201|2013-09-09 03:00,9,1651.25,1652.5,1651.25,1652,20
20131201|2013-09-09 03:30,9,1652.25,1652.75,1651,1652.75,17
20131201|2013-09-09 04:00,9,1652,1652.25,1650.75,1651,29
20131201|2013-09-09 04:30,9,1651,1651,1650,1650,59
20131201|2013-09-09 05:00,9,1650.25,1651,1650,1651,49
20131201|2013-09-09 05:30,9,1651.5,1652.25,1649.75,1649.75,45
20131201|2013-09-09 06:00,9,1650,1651.5,1649.75,1651.5,80
20131201|2013-09-09 06:30,9,1651.5,1651.5,1650.25,1650.5,86
20131201|2013-09-09 07:00,9,1650.75,1651.25,1650,1650.5,121
20131201|2013-09-09 07:30,9,1650.5,1651.75,1650,1651.75,200
20131201|2013-09-09 08:00,9,1651.75,1652.5,1651.25,1651.5,394
20131201|2013-09-09 08:30,9,1651.75,1658,1651.75,1657,1951
20131201|2013-09-09 09:00,9,1657.25,1658.5,1654,1654,1035
20131201|2013-09-09 09:30,9,1653.75,1656.25,1653.75,1655.5,982
20131201|2013-09-09 10:00,9,1655.5,1656.5,1654.5,1655.25,523
20131201|2013-09-09 10:30,9,1655.5,1658,1655,1657.25,808
20131201|2013-09-09 11:00,9,1657.5,1660.25,1657.25,1659.75,780
20131201|2013-09-09 11:30,9,1659.75,1659.75,1658.5,1659,548
20131201|2013-09-09 12:00,9,1659.25,1659.75,1658.75,1659,437
20131201|2013-09-09 12:30,9,1659,1662,1658.75,1662,1068
20131201|2013-09-09 13:00,9,1661.75,1665,1661.5,1663.5,1115
20131201|2013-09-09 13:30,9,1663.75,1664.25,1662.75,1663,588
20131201|2013-09-09 14:00,9,1663,1664.75,1662.5,1663,532
20131201|2013-09-09 14:30,9,1663,1664,1662.25,1663.75,1016
20131201|2013-09-09 15:00,9,1664,1664.5,1661.75,1662.75,1039
20131201|2013-09-09 15:30,9,1663,1663.75,1662.75,1663.75,287
20131201|2013-09-09 16:00,9,1663.5,1664.25,1663.5,1664.25,610
20131201|2013-09-09 17:00,10,1664.5,1665.5,1663.75,1665.25,241
20131201|2013-09-09 17:30,10,1665.25,1665.5,1664.75,1664.75,54
20131201|2013-09-09 18:00,10,1664.5,1664.5,1664.25,1664.5,28
20131201|2013-09-09 18:30,10,1664.75,1665.5,1664.5,1665.25,54
20131201|2013-09-09 19:00,10,1665,1665,1664.25,1664.75,33
20131201|2013-09-09 19:30,10,1664.75,1665,1664.25,1664.25,107
20131201|2013-09-09 20:00,10,1664,1664,1663,1663,203
20131201|2013-09-09 20:30,10,1663.25,1663.25,1662.5,1663,60
20131201|2013-09-09 21:00,10,1663,1664,1663,1664,69
20131201|2013-09-09 21:30,10,1664.25,1664.5,1663.75,1663.75,30
20131201|2013-09-09 22:00,10,1663.5,1663.5,1662.5,1663,16
20131201|2013-09-09 22:30,10,1663,1663.25,1663,1663,32
20131201|2013-09-09 23:00,10,1663,1664,1663,1664,8
20131201|2013-09-09 23:30,10,1663.5,1663.75,1663.5,1663.75,12
20131201|2013-09-10 00:00,10,1664,1664.5,1663.75,1664.5,42
20131201|2013-09-10 00:30,10,1663.75,1666,1663.75,1665.5,63
20131201|2013-09-10 01:00,10,1665.75,1666.25,1664.5,1664.5,99
20131201|2013-09-10 01:30,10,1664.75,1666,1664.75,1665.75,89
20131201|2013-09-10 02:00,10,1666.25,1667,1665,1666.75,290
20131201|2013-09-10 02:30,10,1666,1670.5,1666,1669.75,641
20131201|2013-09-10 03:00,10,1670,1670.75,1669.25,1670.75,574
20131201|2013-09-10 03:30,10,1670.75,1671.25,1669.5,1670,354
20131201|2013-09-10 04:00,10,1669.75,1670.25,1669.25,1670,59
20131201|2013-09-10 04:30,10,1669.5,1670.75,1669.5,1670.75,245
20131201|2013-09-10 05:00,10,1671,1671,1670.5,1671,51
20131201|2013-09-10 05:30,10,1671,1671.75,1670.5,1670.5,106
20131201|2013-09-10 06:00,10,1670.75,1672.25,1670.5,1672,646
20131201|2013-09-10 06:30,10,1672,1674.5,1672,1673,844
20131201|2013-09-10 07:00,10,1673,1674.25,1672.5,1672.5,920
20131201|2013-09-10 07:30,10,1672.5,1674,1672,1672.75,406
20131201|2013-09-10 08:00,10,1672.5,1674,1672,1674,3986
20131201|2013-09-10 08:30,10,1674,1674.5,1670.25,1672.5,2830
20131201|2013-09-10 09:00,10,1673,1675.25,1672.5,1674.5,2352
20131201|2013-09-10 09:30,10,1674.75,1676.5,1674,1675,3383
20131201|2013-09-10 10:00,10,1675,1675.5,1674,1674.5,3497
20131201|2013-09-10 10:30,10,1674.25,1674.5,1670.25,1671.75,3719
20131201|2013-09-10 11:00,10,1672,1673.25,1671.75,1672.75,2236
20131201|2013-09-10 11:30,10,1672.75,1674.5,1672,1674,1786
20131201|2013-09-10 12:00,10,1674,1675.25,1672.25,1674.75,3834
20131201|2013-09-10 12:30,10,1674.75,1675,1673.75,1674.25,2901
20131201|2013-09-10 13:00,10,1674.25,1675.25,1673.75,1674.5,2788
20131201|2013-09-10 13:30,10,1674.25,1675.25,1672.5,1674.75,2149
20131201|2013-09-10 14:00,10,1674.75,1676,1674,1675.25,2957
20131201|2013-09-10 14:30,10,1675.25,1676.75,1674,1676.5,4112
20131201|2013-09-10 15:00,10,1676.75,1676.75,1675,1675.75,2109
20131201|2013-09-10 15:30,10,1675.75,1676.5,1675.5,1676,140
20131201|2013-09-10 16:00,10,1676,1676.25,1675.75,1676,60
20131201|2013-09-10 17:00,11,1675.75,1676,1675.25,1675.5,36
20131201|2013-09-10 17:30,11,1675,1676,1675,1675.5,61
20131201|2013-09-10 18:00,11,1675.25,1675.25,1675,1675.25,29
20131201|2013-09-10 18:30,11,1675,1675,1674.25,1674.75,30
20131201|2013-09-10 19:00,11,1674.5,1674.75,1674.25,1674.75,17
20131201|2013-09-10 19:30,11,1674,1674.25,1673.75,1674.25,20
20131201|2013-09-10 20:00,11,1674.25,1677.25,1673,1675,689
20131201|2013-09-10 20:30,11,1675.5,1676.25,1675,1675.25,116
20131201|2013-09-10 21:00,11,1675.25,1675.5,1674,1674.5,38
20131201|2013-09-10 21:30,11,1675,1676,1674.25,1674.25,37
20131201|2013-09-10 22:00,11,1674.25,1674.25,1673.5,1674.25,60
20131201|2013-09-10 22:30,11,1673.5,1674.25,1673.5,1674.25,13
20131201|2013-09-10 23:00,11,1674.75,1675,1674.5,1675,26
20131201|2013-09-10 23:30,11,1674.75,1674.75,1674,1674.25,200
20131201|2013-09-11 00:00,11,1674.25,1674.5,1674,1674.5,125
20131201|2013-09-11 00:30,11,1674.25,1675.25,1674,1674.75,154
20131201|2013-09-11 01:00,11,1674.75,1674.75,1673.75,1673.75,78
20131201|2013-09-11 01:30,11,1673.75,1674,1673,1674,38
20131201|2013-09-11 02:00,11,1673.25,1675.75,1673.25,1674.75,225
20131201|2013-09-11 02:30,11,1674.75,1674.75,1673.25,1674.25,97
20131201|2013-09-11 03:00,11,1674.25,1675.5,1674,1675.25,273
20131201|2013-09-11 03:30,11,1675.25,1677,1674.75,1676.25,289
20131201|2013-09-11 04:00,11,1676.5,1676.75,1675.25,1675.5,232
20131201|2013-09-11 04:30,11,1675.25,1675.75,1674,1674,303
20131201|2013-09-11 05:00,11,1674.25,1676,1674,1676,230
20131201|2013-09-11 05:30,11,1676.25,1676.25,1675,1675.5,83
20131201|2013-09-11 06:00,11,1675.25,1676.25,1675.25,1675.75,146
20131201|2013-09-11 06:30,11,1675.5,1675.75,1673.25,1673.75,347
20131201|2013-09-11 07:00,11,1673.75,1675,1673.75,1673.75,187
20131201|2013-09-11 07:30,11,1674,1674.75,1673.5,1674.25,460
20131201|2013-09-11 08:00,11,1674.5,1674.75,1672.75,1673.75,590
20131201|2013-09-11 08:30,11,1673.75,1676,1672,1673,7144
20131201|2013-09-11 09:00,11,1673,1674.75,1671.25,1671.5,3818
20131201|2013-09-11 09:30,11,1671.25,1673.5,1671.25,1673.5,1907
20131201|2013-09-11 10:00,11,1673.25,1675.5,1673.25,1675,2815
20131201|2013-09-11 10:30,11,1675.25,1679.25,1675.25,1678.25,3895
20131201|2013-09-11 11:00,11,1678.25,1679,1677,1679,6142
20131201|2013-09-11 11:30,11,1679,1679.75,1678,1679.25,1283
20131201|2013-09-11 12:00,11,1679.25,1679.5,1678.25,1679,1471
20131201|2013-09-11 12:30,11,1679,1680.75,1679,1680.25,2555
20131201|2013-09-11 13:00,11,1680,1680.75,1679,1679.75,1984
20131201|2013-09-11 13:30,11,1680,1680.25,1678.5,1679.25,1197
20131201|2013-09-11 14:00,11,1679,1679.5,1677.75,1678,1657
20131201|2013-09-11 14:30,11,1677.75,1681.75,1677.75,1681.75,7629
20131201|2013-09-11 15:00,11,1681.75,1682.5,1681,1682.25,2572
20131201|2013-09-11 15:30,11,1682.25,1683.5,1682,1683.25,216
20131201|2013-09-11 16:00,11,1683.25,1684,1683,1683.5,102
20131201|2013-09-11 17:00,12,1683.25,1683.25,1682.25,1682.5,312
20131201|2013-09-11 17:30,12,1682.75,1683,1682.25,1682.5,182
20131201|2013-09-11 18:00,12,1682.5,1682.75,1682.25,1682.75,82
20131201|2013-09-11 18:30,12,1682.5,1682.5,1682,1682,193
20131201|2013-09-11 19:00,12,1682,1682.75,1681.5,1682,758
20131201|2013-09-11 19:30,12,1682,1682,1681,1681.25,279
20131201|2013-09-11 20:00,12,1681.5,1683,1681,1682.25,427
20131201|2013-09-11 20:30,12,1681.75,1681.75,1680.5,1680.75,628
20131201|2013-09-11 21:00,12,1680.5,1681.25,1680.5,1681.25,83
20131201|2013-09-11 21:30,12,1681,1682,1680.75,1681,150
20131201|2013-09-11 22:00,12,1681.5,1681.5,1680.75,1681,116
20131201|2013-09-11 22:30,12,1681.25,1681.75,1681,1681.5,123
20131201|2013-09-11 23:00,12,1681.5,1682,1681,1681.25,36
20131201|2013-09-11 23:30,12,1681,1681.5,1680.75,1680.75,202
20131201|2013-09-12 00:00,12,1681.25,1681.75,1680.75,1681.5,278
20131201|2013-09-12 00:30,12,1681.75,1682.25,1681.25,1681.75,426
20131201|2013-09-12 01:00,12,1681.75,1681.75,1680.75,1681.25,457
20131201|2013-09-12 01:30,12,1681,1681,1680,1680.25,436
20131201|2013-09-12 02:00,12,1680.5,1681.25,1680,1680.75,617
20131201|2013-09-12 02:30,12,1681,1681.75,1680.5,1680.75,392
20131201|2013-09-12 03:00,12,1681.25,1681.5,1680,1680.5,1175
20131201|2013-09-12 03:30,12,1680.25,1680.75,1679.75,1680.25,623
20131201|2013-09-12 04:00,12,1680.25,1680.25,1678.75,1679,907
20131201|2013-09-12 04:30,12,1679,1680.25,1678.75,1679.5,762
20131201|2013-09-12 05:00,12,1679.25,1680.5,1678.75,1680.25,532
20131201|2013-09-12 05:30,12,1680.25,1681,1680,1681,835
20131201|2013-09-12 06:00,12,1681,1681.25,1680.25,1680.5,421
20131201|2013-09-12 06:30,12,1680.5,1682.75,1680.5,1682.75,1954
20131201|2013-09-12 07:00,12,1682.75,1682.75,1680.5,1681,1109
20131201|2013-09-12 07:30,12,1681,1682.25,1680.5,1682,2971
20131201|2013-09-12 08:00,12,1682,1682,1680.25,1681.25,3503
20131201|2013-09-12 08:30,12,1681.25,1682.25,1678.5,1681.25,30242
20131201|2013-09-12 09:00,12,1681.25,1682.5,1680.5,1682.5,13494
20131201|2013-09-12 09:30,12,1682.5,1683.25,1681.25,1681.25,12696
20131201|2013-09-12 10:00,12,1681,1682.25,1678.75,1680,15002
20131201|2013-09-12 10:30,12,1680.25,1680.75,1677.5,1678.75,20167
20131201|2013-09-12 11:00,12,1678.75,1678.75,1675,1676,20119
20131201|2013-09-12 11:30,12,1676,1677.75,1676,1677.75,13083
20131201|2013-09-12 12:00,12,1677.75,1680.75,1677.5,1680.25,12428
20131201|2013-09-12 12:30,12,1680.25,1680.5,1679,1679,6841
20131201|2013-09-12 13:00,12,1679,1680.25,1678.5,1679.25,8969
20131201|2013-09-12 13:30,12,1679,1680,1677.25,1680,10078
20131201|2013-09-12 14:00,12,1679.75,1680,1675.75,1677.5,26956
20131201|2013-09-12 14:30,12,1677.75,1677.75,1674.75,1677.25,34673
20131201|2013-09-12 15:00,12,1677.25,1678.5,1677,1677.75,22016
20131201|2013-09-12 15:30,12,1679,1679,1678.25,1678.5,2466
20131201|2013-09-12 16:00,12,1678.5,1679,1678.25,1678.75,520
20131201|2013-09-12 17:00,13,1678.25,1679.5,1678,1678.75,1184
20131201|2013-09-12 17:30,13,1679,1679.25,1678.75,1679,102
20131201|2013-09-12 18:00,13,1679,1679.25,1678.75,1679,66
20131201|2013-09-12 18:30,13,1679,1679.25,1678.25,1679,317
20131201|2013-09-12 19:00,13,1679,1680.75,1679,1679.75,2322
20131201|2013-09-12 19:30,13,1679.75,1680.5,1679.75,1680.25,1298
20131201|2013-09-12 20:00,13,1680.25,1680.25,1679.25,1679.5,1695
20131201|2013-09-12 20:30,13,1679.25,1680,1679,1679.5,1282
20131201|2013-09-12 21:00,13,1679.5,1679.75,1678.5,1678.75,1585
20131201|2013-09-12 21:30,13,1678.5,1678.75,1678.25,1678.75,676
20131201|2013-09-12 22:00,13,1678.75,1679.25,1678.5,1678.5,479
20131201|2013-09-12 22:30,13,1678.75,1679,1678.25,1679,1426
20131201|2013-09-12 23:00,13,1679.25,1679.5,1679,1679.25,675
20131201|2013-09-12 23:30,13,1679.25,1679.25,1678.75,1679.25,368
20131201|2013-09-13 00:00,13,1679.25,1679.25,1675.25,1676,4412
20131201|2013-09-13 00:30,13,1676,1676,1674,1675.75,4292
20131201|2013-09-13 01:00,13,1675.5,1676.75,1675.5,1676.75,3305
20131201|2013-09-13 01:30,13,1676.75,1677.25,1676,1676,985
20131201|2013-09-13 02:00,13,1676,1677.75,1675.5,1677.25,7590
20131201|2013-09-13 02:30,13,1677.25,1679,1677,1678,6328
20131201|2013-09-13 03:00,13,1678.25,1678.25,1675.25,1675.75,8396
20131201|2013-09-13 03:30,13,1675.75,1676.5,1674.75,1676.25,3589
20131201|2013-09-13 04:00,13,1676.25,1676.75,1675.5,1676.75,2043
20131201|2013-09-13 04:30,13,1676.75,1677.25,1675.75,1676,2165
20131201|2013-09-13 05:00,13,1676,1677.25,1675.75,1676.5,2516
20131201|2013-09-13 05:30,13,1676.5,1677,1675.75,1676.75,3225
20131201|2013-09-13 06:00,13,1676.75,1677.5,1676,1677.5,4829
20131201|2013-09-13 06:30,13,1677.25,1679,1677.25,1678.25,7008
20131201|2013-09-13 07:00,13,1678,1680.5,1678,1679.5,13159
20131201|2013-09-13 07:30,13,1679.5,1680,1678,1679.5,9816
20131201|2013-09-13 08:00,13,1679.5,1679.75,1678,1679,14158
20131201|2013-09-13 08:30,13,1679.25,1682.25,1677.75,1680.25,127659
20131201|2013-09-13 09:00,13,1680.5,1680.5,1675,1676.25,103510
20131201|2013-09-13 09:30,13,1676.25,1679.75,1676,1679.25,81029
20131201|2013-09-13 10:00,13,1679,1681.5,1678.5,1680.5,51836
20131201|2013-09-13 10:30,13,1680.5,1681.25,1680,1680.5,30067
20131201|2013-09-13 11:00,13,1680.75,1681.75,1680.25,1681,19003
20131201|2013-09-13 11:30,13,1681,1681.25,1679.25,1679.5,23004
20131201|2013-09-13 12:00,13,1679.75,1681.25,1679.75,1681,15395
20131201|2013-09-13 12:30,13,1681,1681.25,1680,1681.25,13877
20131201|2013-09-13 13:00,13,1681.25,1682,1680.5,1681,25057
20131201|2013-09-13 13:30,13,1681,1681,1680.25,1680.5,14434
20131201|2013-09-13 14:00,13,1680.5,1681,1679.5,1680.5,21196
20131201|2013-09-13 14:30,13,1680.5,1681.5,1678.75,1681,73471
20131201|2013-09-13 15:00,13,1681,1682.25,1680.25,1682.25,42294
20131201|2013-09-13 15:30,13,1682.5,1683.75,1682.5,1683,4575
20131201|2013-09-13 16:00,13,1683.25,1683.25,1682.5,1682.75,936
20131201|2013-09-15 17:00,16,1693,1701.5,1692,1699.25,44909
20131201|2013-09-15 17:30,16,1699.25,1703.75,1699.25,1700.75,20067
20131201|2013-09-15 18:00,16,1700.75,1701.75,1700.5,1701,5799
20131201|2013-09-15 18:30,16,1701,1701,1699.25,1700,5828
20131201|2013-09-15 19:00,16,1699.75,1700.25,1699.25,1699.75,4007
20131201|2013-09-15 19:30,16,1699.75,1700.5,1699.5,1699.75,4058
20131201|2013-09-15 20:00,16,1699.75,1700.25,1699.5,1699.75,3342
20131201|2013-09-15 20:30,16,1699.75,1700,1699,1699.5,1819
20131201|2013-09-15 21:00,16,1699.25,1699.75,1699,1699.75,1219
20131201|2013-09-15 21:30,16,1699.75,1700,1699.5,1700,1247
20131201|2013-09-15 22:00,16,1700,1700.75,1699.5,1700,1988
20131201|2013-09-15 22:30,16,1700,1700.75,1700,1700.75,803
20131201|2013-09-15 23:00,16,1700.5,1701,1700.25,1700.5,1425
20131201|2013-09-15 23:30,16,1700.5,1700.75,1700,1700.25,1787
20131201|2013-09-16 00:00,16,1700.25,1700.5,1699.75,1700.25,1706
20131201|2013-09-16 00:30,16,1700,1700.25,1699.25,1699.75,2935
20131201|2013-09-16 01:00,16,1699.75,1699.75,1698.5,1698.75,6290
20131201|2013-09-16 01:30,16,1698.75,1699.75,1698.75,1699.25,5759
20131201|2013-09-16 02:00,16,1699.25,1699.5,1697.5,1697.5,18515
20131201|2013-09-16 02:30,16,1697.5,1699.75,1697.5,1699.25,9125
20131201|2013-09-16 03:00,16,1699.25,1702.5,1699,1702.5,16959
20131201|2013-09-16 03:30,16,1702.5,1702.5,1700.75,1700.75,6341
20131201|2013-09-16 04:00,16,1700.75,1701.75,1700.25,1701.5,4657
20131201|2013-09-16 04:30,16,1701.5,1701.75,1699.75,1700.25,4472
20131201|2013-09-16 05:00,16,1700.25,1701.5,1700.25,1700.5,6176
20131201|2013-09-16 05:30,16,1700.25,1700.75,1699.5,1699.5,6191
20131201|2013-09-16 06:00,16,1699.5,1700.5,1699,1699.75,8962
20131201|2013-09-16 06:30,16,1699.75,1700.25,1699.25,1699.75,7024
20131201|2013-09-16 07:00,16,1699.75,1700,1698.5,1698.75,7557
20131201|2013-09-16 07:30,16,1698.5,1699,1697.5,1697.75,18167
20131201|2013-09-16 08:00,16,1698,1700,1698,1699.25,25266
20131201|2013-09-16 08:30,16,1699.5,1700.5,1693.5,1694.75,211281
20131201|2013-09-16 09:00,16,1694.75,1696,1691.75,1695,126522
20131201|2013-09-16 09:30,16,1695,1696.75,1693.75,1694.5,88112
20131201|2013-09-16 10:00,16,1694.5,1696.25,1693.75,1696,63946
20131201|2013-09-16 10:30,16,1696.25,1697.25,1695.75,1697,44229
20131201|2013-09-16 11:00,16,1697,1698.5,1696.5,1697.5,55406
20131201|2013-09-16 11:30,16,1697.5,1697.75,1695,1695.25,40521
20131201|2013-09-16 12:00,16,1695,1696,1694.25,1694.75,27985
20131201|2013-09-16 12:30,16,1695,1695.25,1690,1692.75,76741
20131201|2013-09-16 13:00,16,1692.75,1693.25,1691,1691.5,47412
20131201|2013-09-16 13:30,16,1691.5,1692,1689,1690,80877
20131201|2013-09-16 14:00,16,1689.75,1692.5,1689.75,1690,54372
20131201|2013-09-16 14:30,16,1690.25,1691,1688,1690.75,135403
20131201|2013-09-16 15:00,16,1690.75,1691.75,1689.5,1691.25,57425
20131201|2013-09-16 15:30,16,1691,1692.25,1690.75,1690.75,7513
20131201|2013-09-16 16:00,16,1690.75,1691,1689,1689.25,3899
20131201|2013-09-16 17:00,17,1689,1690.75,1688.75,1690.75,3505
20131201|2013-09-16 17:30,17,1690.5,1690.75,1690,1690.75,1582
20131201|2013-09-16 18:00,17,1690.5,1690.5,1690,1690.25,697
20131201|2013-09-16 18:30,17,1690.25,1690.5,1688.25,1688.5,2504
20131201|2013-09-16 19:00,17,1688.5,1689,1688,1688.5,2232
20131201|2013-09-16 19:30,17,1688.5,1690,1688.5,1689,2711
20131201|2013-09-16 20:00,17,1689.25,1690,1689,1690,1451
20131201|2013-09-16 20:30,17,1690,1690.25,1688.75,1688.75,905
20131201|2013-09-16 21:00,17,1689,1689.75,1688.75,1689.5,913
20131201|2013-09-16 21:30,17,1689.75,1690.25,1689.25,1690.25,864
20131201|2013-09-16 22:00,17,1690.25,1690.75,1690,1690.25,1149
20131201|2013-09-16 22:30,17,1690.25,1690.25,1689.25,1689.5,2041
20131201|2013-09-16 23:00,17,1689.25,1689.5,1688.75,1689.25,791
20131201|2013-09-16 23:30,17,1689.25,1689.25,1688.5,1688.75,505
20131201|2013-09-17 00:00,17,1689,1689.25,1688.25,1688.25,1167
20131201|2013-09-17 00:30,17,1688.25,1689.25,1688,1689,1535
20131201|2013-09-17 01:00,17,1688.75,1689.75,1688.5,1689.25,3437
20131201|2013-09-17 01:30,17,1689,1689.5,1688.5,1689.25,1729
20131201|2013-09-17 02:00,17,1689.5,1691.25,1689.25,1689.75,8356
20131201|2013-09-17 02:30,17,1689.75,1690.75,1688.25,1688.5,5914
20131201|2013-09-17 03:00,17,1688.25,1689,1687.75,1688.5,5373
20131201|2013-09-17 03:30,17,1688.5,1690.25,1688,1689.75,5040
20131201|2013-09-17 04:00,17,1689.5,1690.5,1688,1688.75,9116
20131201|2013-09-17 04:30,17,1688.5,1689.75,1688,1689.25,6759
20131201|2013-09-17 05:00,17,1689.5,1689.75,1688.25,1689,5655
20131201|2013-09-17 05:30,17,1689,1689.75,1688.75,1689.5,4539
20131201|2013-09-17 06:00,17,1689.5,1691.5,1688.5,1691.25,10463
20131201|2013-09-17 06:30,17,1691.25,1691.25,1689.5,1691.25,10697
20131201|2013-09-17 07:00,17,1691.25,1691.75,1690.75,1691.5,12714
20131201|2013-09-17 07:30,17,1691.5,1692.75,1691.25,1691.75,20180
20131201|2013-09-17 08:00,17,1691.75,1693.25,1691.75,1692.25,31728
20131201|2013-09-17 08:30,17,1692.25,1696.5,1692,1695,147240
20131201|2013-09-17 09:00,17,1695.25,1697.25,1694.75,1696.75,84015
20131201|2013-09-17 09:30,17,1696.75,1697.75,1695.5,1696.25,61921
20131201|2013-09-17 10:00,17,1696,1697,1695.5,1697,44702
20131201|2013-09-17 10:30,17,1696.75,1697.25,1695.5,1696.25,34168
20131201|2013-09-17 11:00,17,1696.25,1696.75,1695.75,1696.75,17048
20131201|2013-09-17 11:30,17,1696.75,1698.25,1696,1698,29025
20131201|2013-09-17 12:00,17,1698,1698.5,1697,1697.25,31121
20131201|2013-09-17 12:30,17,1697.5,1698.25,1697.25,1698.25,21158
20131201|2013-09-17 13:00,17,1698,1698.75,1697.25,1698,28433
20131201|2013-09-17 13:30,17,1697.75,1698.5,1697.5,1698,27874
20131201|2013-09-17 14:00,17,1697.75,1698.25,1697.5,1698,35368
20131201|2013-09-17 14:30,17,1697.75,1698.25,1696.5,1698.25,95740
20131201|2013-09-17 15:00,17,1698,1699.25,1697.5,1699,56227
20131201|2013-09-17 15:30,17,1699,1699.75,1698.5,1699,7059
20131201|2013-09-17 16:00,17,1699.25,1699.75,1699,1699.25,1740
20131201|2013-09-17 17:00,18,1699.25,1699.75,1698.25,1698.5,3018
20131201|2013-09-17 17:30,18,1698.5,1699,1698.5,1698.75,868
20131201|2013-09-17 18:00,18,1698.75,1699,1698.5,1699,484
20131201|2013-09-17 18:30,18,1699,1699.25,1698.75,1699,1298
20131201|2013-09-17 19:00,18,1698.75,1700,1698.5,1699.5,4096
20131201|2013-09-17 19:30,18,1699.5,1699.75,1699,1699.25,982
20131201|2013-09-17 20:00,18,1699,1700.25,1699,1700.25,1862
20131201|2013-09-17 20:30,18,1700.25,1700.5,1699.75,1700.5,2725
20131201|2013-09-17 21:00,18,1700.25,1701,1700.25,1700.5,1898
20131201|2013-09-17 21:30,18,1700.5,1700.5,1700,1700,1141
20131201|2013-09-17 22:00,18,1700.25,1700.25,1698.25,1699,3837
20131201|2013-09-17 22:30,18,1698.75,1699.75,1698.75,1699.25,891
20131201|2013-09-17 23:00,18,1699.5,1699.75,1699,1699.25,563
20131201|2013-09-17 23:30,18,1699.25,1699.5,1699,1699.25,409
20131201|2013-09-18 00:00,18,1699.25,1699.5,1699,1699.5,487
20131201|2013-09-18 00:30,18,1699.5,1700,1699.25,1699.75,1414
20131201|2013-09-18 01:00,18,1700,1700,1698.75,1699,2730
20131201|2013-09-18 01:30,18,1699,1699.5,1698.75,1699.5,1729
20131201|2013-09-18 02:00,18,1699.25,1700,1698.25,1698.5,8349
20131201|2013-09-18 02:30,18,1698.25,1699.25,1698,1698.75,5480
20131201|2013-09-18 03:00,18,1699,1700.75,1699,1700.25,7037
20131201|2013-09-18 03:30,18,1700.5,1700.75,1699.75,1700.5,7197
20131201|2013-09-18 04:00,18,1700.75,1701.5,1699.75,1701.25,8367
20131201|2013-09-18 04:30,18,1701.25,1701.75,1700,1700.5,7749
20131201|2013-09-18 05:00,18,1700.25,1700.75,1699.75,1700,7102
20131201|2013-09-18 05:30,18,1700.25,1700.5,1699.25,1700.25,8112
20131201|2013-09-18 06:00,18,1700.25,1700.5,1699.25,1699.5,5470
20131201|2013-09-18 06:30,18,1699.75,1700.25,1699,1699.5,6735
20131201|2013-09-18 07:00,18,1699.5,1700.25,1698.5,1699,20468
20131201|2013-09-18 07:30,18,1699,1699.5,1698.25,1698.5,13983
20131201|2013-09-18 08:00,18,1698.5,1699,1697.25,1697.75,21783
20131201|2013-09-18 08:30,18,1697.75,1699,1697,1697.75,110931
20131201|2013-09-18 09:00,18,1697.75,1699.25,1695.5,1696,85928
20131201|2013-09-18 09:30,18,1696,1696.5,1694.5,1696,78127
20131201|2013-09-18 10:00,18,1696,1696.5,1695,1696,42563
20131201|2013-09-18 10:30,18,1696,1696.25,1694,1694.5,53540
20131201|2013-09-18 11:00,18,1694.25,1694.75,1693.25,1694,58350
20131201|2013-09-18 11:30,18,1694,1695.5,1693.5,1695.25,28271
20131201|2013-09-18 12:00,18,1695,1697.5,1695,1696.75,51731
20131201|2013-09-18 12:30,18,1696.75,1697.25,1695,1695.5,36606
20131201|2013-09-18 13:00,18,1695.75,1717,1695.75,1713.75,490855
20131201|2013-09-18 13:30,18,1713.75,1722.5,1712,1722.25,217634
20131201|2013-09-18 14:00,18,1722.5,1723.25,1716.75,1717.25,193710
20131201|2013-09-18 14:30,18,1717.25,1719.75,1716.25,1718.75,207132
20131201|2013-09-18 15:00,18,1718.75,1719.25,1717.25,1718,103897
20131201|2013-09-18 15:30,18,1718,1718.5,1717.5,1718.5,7618
20131201|2013-09-18 16:00,18,1718.25,1719,1718.25,1719,3837
20131201|2013-09-18 17:00,19,1718.5,1719.5,1718.5,1718.75,4280
20131201|2013-09-18 17:30,19,1719,1719.75,1718.5,1719.25,3024
20131201|2013-09-18 18:00,19,1719.5,1720.5,1719,1720.5,5154
20131201|2013-09-18 18:30,19,1720.25,1720.5,1719.25,1719.5,2945
20131201|2013-09-18 19:00,19,1719.5,1719.75,1718.5,1718.75,3714
20131201|2013-09-18 19:30,19,1718.5,1719.25,1718.25,1718.75,2144
20131201|2013-09-18 20:00,19,1718.75,1719,1718.25,1718.75,2526
20131201|2013-09-18 20:30,19,1718.75,1719.5,1718.5,1719.5,1885
20131201|2013-09-18 21:00,19,1719.5,1720.5,1719.25,1720.5,4286
20131201|2013-09-18 21:30,19,1720.25,1720.75,1719.5,1720.5,2623
20131201|2013-09-18 22:00,19,1720.5,1720.75,1719.25,1719.25,2560
20131201|2013-09-18 22:30,19,1719.5,1719.5,1718.75,1719,3241
20131201|2013-09-18 23:00,19,1718.75,1719.75,1718.75,1719.5,1194
20131201|2013-09-18 23:30,19,1719.5,1719.75,1719.25,1719.25,782
20131201|2013-09-19 00:00,19,1719.25,1719.75,1719,1719.5,2118
20131201|2013-09-19 00:30,19,1719.5,1720.75,1719.5,1720.5,3865
20131201|2013-09-19 01:00,19,1720.5,1721,1719,1720.5,5824
20131201|2013-09-19 01:30,19,1720.25,1721.25,1720,1720.75,7321
20131201|2013-09-19 02:00,19,1721,1721.75,1720.25,1721.5,24977
20131201|2013-09-19 02:30,19,1721.5,1723.75,1721.5,1722.75,20420
20131201|2013-09-19 03:00,19,1722.75,1723.25,1722.25,1722.5,11978
20131201|2013-09-19 03:30,19,1722.5,1723.5,1722.25,1723.5,10272
20131201|2013-09-19 04:00,19,1723.5,1724.75,1723.25,1724.75,15021
20131201|2013-09-19 04:30,19,1724.5,1726.75,1724.5,1725.5,24953
20131201|2013-09-19 05:00,19,1725.75,1726.5,1725,1725.75,8898
20131201|2013-09-19 05:30,19,1726,1726.25,1725,1725.25,8639
20131201|2013-09-19 06:00,19,1725,1725.75,1723.75,1723.75,10823
20131201|2013-09-19 06:30,19,1723.75,1723.75,1721.75,1723,12520
20131201|2013-09-19 07:00,19,1723,1723,1721.25,1722,18479
20131201|2013-09-19 07:30,19,1722,1723,1721,1721.75,31773
20131201|2013-09-19 08:00,19,1721.75,1723.5,1721.5,1723,27976
20131201|2013-09-19 08:30,19,1723,1723.75,1718.25,1721.75,236197
20131201|2013-09-19 09:00,19,1722,1722.75,1717.75,1720,202184
20131201|2013-09-19 09:30,19,1719.75,1720.5,1718.25,1719.75,88357
20131201|2013-09-19 10:00,19,1719.75,1720,1717.5,1718.25,89640
20131201|2013-09-19 10:30,19,1718.5,1718.75,1715.5,1716.75,105883
20131201|2013-09-19 11:00,19,1716.75,1718.75,1716.5,1718,62318
20131201|2013-09-19 11:30,19,1718,1718.25,1716,1716,37229
20131201|2013-09-19 12:00,19,1716,1717,1714,1715.75,77091
20131201|2013-09-19 12:30,19,1715.75,1716,1713.5,1713.75,61714
20131201|2013-09-19 13:00,19,1713.75,1716.5,1713.25,1715,60871
20131201|2013-09-19 13:30,19,1714.75,1715.75,1713.75,1715.75,37613
20131201|2013-09-19 14:00,19,1715.5,1717.5,1715.5,1716.75,71707
20131201|2013-09-19 14:30,19,1716.75,1717,1714.5,1715.5,110394
20131201|2013-09-19 15:00,19,1715.5,1717.75,1715,1717.5,71340
20131201|2013-09-19 15:30,19,1717.25,1717.25,1716.25,1716.5,4790
20131201|2013-09-19 16:00,19,1716.5,1717.5,1716.25,1717,3601
20131201|2013-09-19 17:00,20,1717.25,1717.5,1716,1716.75,3964
20131201|2013-09-19 17:30,20,1716.5,1716.75,1716,1716.5,1358
20131201|2013-09-19 18:00,20,1716.5,1716.75,1715.5,1716,919
20131201|2013-09-19 18:30,20,1716,1716.5,1715.75,1716,638
20131201|2013-09-19 19:00,20,1715.75,1716,1715.25,1715.5,1608
20131201|2013-09-19 19:30,20,1715.5,1716,1715.25,1715.75,1066
20131201|2013-09-19 20:00,20,1715.5,1715.75,1714.25,1715,2659
20131201|2013-09-19 20:30,20,1714.75,1715.75,1714.75,1715,1398
20131201|2013-09-19 21:00,20,1715,1715.5,1715,1715.5,508
20131201|2013-09-19 21:30,20,1715.5,1715.75,1715.25,1715.5,604
20131201|2013-09-19 22:00,20,1715.5,1715.5,1715,1715.25,462
20131201|2013-09-19 22:30,20,1715.5,1715.75,1715,1715.25,1325
20131201|2013-09-19 23:00,20,1715,1715.5,1714.75,1714.75,488
20131201|2013-09-19 23:30,20,1715,1715.5,1714.75,1715.5,360
20131201|2013-09-20 00:00,20,1715.5,1715.75,1715.25,1715.75,336
20131201|2013-09-20 00:30,20,1715.75,1716,1715.5,1716,1446
20131201|2013-09-20 01:00,20,1716,1716.25,1715.25,1715.5,2473
20131201|2013-09-20 01:30,20,1715.25,1715.5,1714.5,1715.5,3608
20131201|2013-09-20 02:00,20,1715.75,1716.25,1714.75,1715.5,8810
20131201|2013-09-20 02:30,20,1715.5,1717.25,1715,1716.5,9669
20131201|2013-09-20 03:00,20,1716.75,1717.5,1716.5,1717.25,6374
20131201|2013-09-20 03:30,20,1717,1717.25,1716.25,1716.5,4972
20131201|2013-09-20 04:00,20,1716.5,1717,1716,1716.5,7384
20131201|2013-09-20 04:30,20,1716.5,1717.5,1716.25,1717.25,6827
20131201|2013-09-20 05:00,20,1717.25,1717.25,1716.75,1717,4306
20131201|2013-09-20 05:30,20,1716.75,1717.5,1716.5,1717.25,5271
20131201|2013-09-20 06:00,20,1717,1718.5,1717,1718,14330
20131201|2013-09-20 06:30,20,1718.25,1718.25,1716,1716.25,10948
20131201|2013-09-20 07:00,20,1716.5,1716.5,1713.75,1714.75,49056
20131201|2013-09-20 07:30,20,1714.75,1716.25,1714,1716,33078
20131201|2013-09-20 08:00,20,1715.75,1719.5,1715.25,1719,68125
20131201|2013-09-20 08:30,20,1719,1719.25,1713,1714.5,207655
20131201|2013-09-20 09:00,20,1714.25,1715.25,1711.75,1714,124433
20131201|2013-09-20 09:30,20,1714,1715.75,1713.25,1714.5,98588
20131201|2013-09-20 10:00,20,1714.25,1715.25,1711,1712.25,96115
20131201|2013-09-20 10:30,20,1712,1713,1707.75,1708.25,107315
20131201|2013-09-20 11:00,20,1708.25,1710,1706.75,1707.25,85829
20131201|2013-09-20 11:30,20,1707.25,1710,1706.75,1709.5,56402
20131201|2013-09-20 12:00,20,1709.5,1710,1706,1707.5,64386
20131201|2013-09-20 12:30,20,1707.5,1708.25,1705.25,1705.5,60416
20131201|2013-09-20 13:00,20,1705.5,1707.25,1704.25,1707,70723
20131201|2013-09-20 13:30,20,1706.75,1707.25,1704,1705.75,66035
20131201|2013-09-20 14:00,20,1705.75,1707,1702.5,1702.75,101297
20131201|2013-09-20 14:30,20,1702.75,1704.75,1701.25,1702.75,194888
20131201|2013-09-20 15:00,20,1702.75,1703.25,1701.25,1702.75,121649
20131201|2013-09-20 15:30,20,1702.75,1704.5,1702.75,1704.25,9269
20131201|2013-09-20 16:00,20,1704.25,1704.75,1703.5,1703.75,3167
20131201|2013-09-22 17:00,23,1706.5,1706.75,1702.5,1702.75,11239
20131201|2013-09-22 17:30,23,1702.5,1704.25,1701.75,1704.25,2588
20131201|2013-09-22 18:00,23,1704.25,1704.5,1703.5,1703.75,474
20131201|2013-09-22 18:30,23,1703.5,1703.75,1701.5,1702,2598
20131201|2013-09-22 19:00,23,1701.75,1702.75,1701,1702.25,2995
20131201|2013-09-22 19:30,23,1702.25,1702.5,1701.25,1701.75,1683
20131201|2013-09-22 20:00,23,1701.5,1702,1701.25,1702,2577
20131201|2013-09-22 20:30,23,1702,1703.25,1701.75,1703.25,3863
20131201|2013-09-22 21:00,23,1703.25,1704.5,1703.25,1704.25,1947
20131201|2013-09-22 21:30,23,1704.25,1704.5,1704,1704.25,1522
20131201|2013-09-22 22:00,23,1704,1705.25,1704,1705.25,1308
20131201|2013-09-22 22:30,23,1705,1705.25,1704.25,1704.5,672
20131201|2013-09-22 23:00,23,1704.25,1704.5,1704.25,1704.25,213
20131201|2013-09-22 23:30,23,1704.25,1704.75,1704.25,1704.5,300
20131201|2013-09-23 00:00,23,1704.75,1706,1704.75,1705.5,1989
20131201|2013-09-23 00:30,23,1705.5,1706.5,1705.5,1706.25,2343
20131201|2013-09-23 01:00,23,1706.25,1706.5,1705.5,1705.75,2837
20131201|2013-09-23 01:30,23,1705.75,1706.5,1705,1706,3339
20131201|2013-09-23 02:00,23,1706.25,1706.75,1703.5,1703.75,14410
20131201|2013-09-23 02:30,23,1704,1705.75,1703.5,1705.25,9800
20131201|2013-09-23 03:00,23,1705,1707.5,1704.5,1707.25,10078
20131201|2013-09-23 03:30,23,1707.25,1707.5,1705.5,1705.75,5192
20131201|2013-09-23 04:00,23,1705.5,1706,1704,1704.5,7384
20131201|2013-09-23 04:30,23,1704.75,1705.25,1704,1705.25,3758
20131201|2013-09-23 05:00,23,1705.25,1705.75,1704.75,1705,2766
20131201|2013-09-23 05:30,23,1705,1705.25,1704.5,1705,3749
20131201|2013-09-23 06:00,23,1704.75,1704.75,1701.25,1701.5,13561
20131201|2013-09-23 06:30,23,1701.75,1702.25,1698.5,1698.5,23467
20131201|2013-09-23 07:00,23,1698.75,1699.75,1698.25,1699.25,26179
20131201|2013-09-23 07:30,23,1699.25,1700.5,1697.75,1699.75,35464
20131201|2013-09-23 08:00,23,1700,1700.75,1697.25,1700.5,30925
20131201|2013-09-23 08:30,23,1700.5,1702.25,1696.25,1696.75,199453
20131201|2013-09-23 09:00,23,1696.75,1697.75,1694.25,1694.5,147688
20131201|2013-09-23 09:30,23,1694.5,1696.5,1690.75,1691.75,155224
20131201|2013-09-23 10:00,23,1692,1693,1689.5,1692,137227
20131201|2013-09-23 10:30,23,1692,1694,1691.5,1692,74749
20131201|2013-09-23 11:00,23,1692,1695,1692,1694.75,60554
20131201|2013-09-23 11:30,23,1694.75,1695.75,1693.75,1695.5,49891
20131201|2013-09-23 12:00,23,1695.5,1696,1693.25,1695,84404
20131201|2013-09-23 12:30,23,1694.75,1697.75,1694.25,1697.75,53702
20131201|2013-09-23 13:00,23,1697.75,1698.25,1694.75,1695.25,97046
20131201|2013-09-23 13:30,23,1695.25,1697.5,1694.5,1697,76170
20131201|2013-09-23 14:00,23,1697.25,1697.25,1693.75,1693.75,112106
20131201|2013-09-23 14:30,23,1693.75,1697,1693.5,1695,106959
20131201|2013-09-23 15:00,23,1695.25,1695.5,1692.25,1692.5,76666
20131201|2013-09-23 15:30,23,1692.75,1693.25,1692.5,1693,6538
20131201|2013-09-23 16:00,23,1693.25,1693.5,1692.75,1693,1679
20131201|2013-09-23 17:00,24,1693.25,1694,1693,1693.5,2289
20131201|2013-09-23 17:30,24,1693.5,1693.75,1693,1693.25,1119
20131201|2013-09-23 18:00,24,1693.25,1693.5,1692.75,1693,1048
20131201|2013-09-23 18:30,24,1692.75,1693.25,1692.5,1692.5,1563
20131201|2013-09-23 19:00,24,1692.75,1692.75,1690.75,1690.75,6103
20131201|2013-09-23 19:30,24,1690.75,1691.5,1690.75,1690.75,2364
20131201|2013-09-23 20:00,24,1691,1691.25,1690.5,1691.25,3675
20131201|2013-09-23 20:30,24,1691.25,1691.25,1690.25,1690.5,3167
20131201|2013-09-23 21:00,24,1690.5,1690.5,1690.25,1690.25,1322
20131201|2013-09-23 21:30,24,1690.25,1690.5,1690,1690.25,1990
20131201|2013-09-23 22:00,24,1690,1690.25,1689.5,1690,1775
20131201|2013-09-23 22:30,24,1690,1690.25,1689.75,1689.75,1033
20131201|2013-09-23 23:00,24,1690,1690.25,1689.75,1690.25,557
20131201|2013-09-23 23:30,24,1690.25,1690.25,1690,1690.25,1048
20131201|2013-09-24 00:00,24,1690,1691,1690,1690.5,1310
20131201|2013-09-24 00:30,24,1690.75,1691.5,1690.5,1691.5,2066
20131201|2013-09-24 01:00,24,1691.25,1692.5,1691.25,1692,4001
20131201|2013-09-24 01:30,24,1692.25,1692.5,1691.75,1691.75,1716
20131201|2013-09-24 02:00,24,1691.75,1693.75,1691.5,1692.75,16349
20131201|2013-09-24 02:30,24,1692.75,1693.25,1691.75,1692.25,8394
20131201|2013-09-24 03:00,24,1692.25,1692.5,1690.25,1692,12859
20131201|2013-09-24 03:30,24,1691.75,1693,1691.5,1692.75,9173
20131201|2013-09-24 04:00,24,1692.5,1693.5,1691,1691.5,8148
20131201|2013-09-24 04:30,24,1691.5,1691.75,1690,1690.75,9245
20131201|2013-09-24 05:00,24,1691,1692.75,1690.25,1692.5,6385
20131201|2013-09-24 05:30,24,1692.5,1692.75,1691.75,1691.75,5372
20131201|2013-09-24 06:00,24,1691.75,1693.25,1691.25,1693,11277
20131201|2013-09-24 06:30,24,1693.25,1693.25,1689.75,1690,19180
20131201|2013-09-24 07:00,24,1690.25,1692.5,1690,1692.25,11999
20131201|2013-09-24 07:30,24,1692.5,1693.5,1691.5,1693.25,15518
20131201|2013-09-24 08:00,24,1693.5,1695.25,1693,1694.5,41949
20131201|2013-09-24 08:30,24,1694.75,1694.75,1691.25,1692,160700
20131201|2013-09-24 09:00,24,1692,1692.25,1687.5,1692.25,164030
20131201|2013-09-24 09:30,24,1692,1697.25,1691.5,1696.25,179600
20131201|2013-09-24 10:00,24,1696,1698.5,1696,1696.75,102916
20131201|2013-09-24 10:30,24,1696.5,1697.75,1696.25,1697.75,54605
20131201|2013-09-24 11:00,24,1697.75,1698.25,1696.25,1698.25,52988
20131201|2013-09-24 11:30,24,1698.25,1700,1697.75,1698.75,57835
20131201|2013-09-24 12:00,24,1698.75,1699.75,1698.25,1699.5,35519
20131201|2013-09-24 12:30,24,1699.5,1701,1699,1699,55121
20131201|2013-09-24 13:00,24,1699.25,1699.75,1696.5,1697.25,53958
20131201|2013-09-24 13:30,24,1697,1698,1696.5,1696.5,54068
20131201|2013-09-24 14:00,24,1696.5,1697.5,1694.5,1695,75269
20131201|2013-09-24 14:30,24,1694.75,1695,1689.25,1691.25,164897
20131201|2013-09-24 15:00,24,1691,1692.75,1690.5,1692.5,66934
20131201|2013-09-24 15:30,24,1692.5,1692.75,1691.75,1692.25,7899
20131201|2013-09-24 16:00,24,1692.5,1692.75,1692,1692.25,1282
20131201|2013-09-24 17:00,25,1692.25,1692.5,1691.25,1691.25,3808
20131201|2013-09-24 17:30,25,1691.5,1691.75,1691,1691,1886
20131201|2013-09-24 18:00,25,1691,1691.75,1691,1691.25,1536
20131201|2013-09-24 18:30,25,1691.25,1691.5,1690.75,1691.25,2034
20131201|2013-09-24 19:00,25,1691.25,1691.75,1691,1691,2589
20131201|2013-09-24 19:30,25,1691.25,1692,1691,1691.75,2835
20131201|2013-09-24 20:00,25,1691.75,1692.5,1691.75,1692,2296
20131201|2013-09-24 20:30,25,1692,1692.75,1691.75,1692.75,2184
20131201|2013-09-24 21:00,25,1692.75,1693,1692,1692.5,2784
20131201|2013-09-24 21:30,25,1692.25,1692.5,1692.25,1692.25,676
20131201|2013-09-24 22:00,25,1692.5,1692.5,1692,1692.5,1037
20131201|2013-09-24 22:30,25,1692.5,1692.5,1691.5,1691.75,1180
20131201|2013-09-24 23:00,25,1691.75,1692.25,1691.5,1692,624
20131201|2013-09-24 23:30,25,1692,1692.25,1691.75,1692,465
20131201|2013-09-25 00:00,25,1692.25,1692.25,1691.75,1692,767
20131201|2013-09-25 00:30,25,1692,1692.25,1691.75,1692.25,1756
20131201|2013-09-25 01:00,25,1692,1692.5,1691,1692,4886
20131201|2013-09-25 01:30,25,1691.75,1692,1690.75,1690.75,1808
20131201|2013-09-25 02:00,25,1691,1691.5,1688.25,1688.5,18050
20131201|2013-09-25 02:30,25,1688.5,1689.5,1688.5,1688.5,7538
20131201|2013-09-25 03:00,25,1688.5,1688.75,1687.25,1688.25,9238
20131201|2013-09-25 03:30,25,1688.25,1691.5,1688,1691.25,10852
20131201|2013-09-25 04:00,25,1691,1693.25,1690.75,1692.75,10593
20131201|2013-09-25 04:30,25,1692.5,1693.5,1692,1692.25,8899
20131201|2013-09-25 05:00,25,1692.5,1692.75,1690,1690.75,9437
20131201|2013-09-25 05:30,25,1690.75,1690.75,1689,1689.5,8744
20131201|2013-09-25 06:00,25,1689.5,1689.75,1688.5,1689.25,11945
20131201|2013-09-25 06:30,25,1689.25,1691,1689,1691,12680
20131201|2013-09-25 07:00,25,1691,1691.25,1689.75,1690.5,14077
20131201|2013-09-25 07:30,25,1690.5,1693.5,1689.5,1692.5,24918
20131201|2013-09-25 08:00,25,1692.5,1693.75,1691.25,1692.25,20829
20131201|2013-09-25 08:30,25,1692.25,1692.5,1686,1688.75,194235
20131201|2013-09-25 09:00,25,1689,1691,1684.5,1689.75,196263
20131201|2013-09-25 09:30,25,1689.5,1691.75,1688.75,1689.5,102317
20131201|2013-09-25 10:00,25,1689.75,1694.25,1688,1693.5,111265
20131201|2013-09-25 10:30,25,1693.5,1695,1693.25,1694,61672
20131201|2013-09-25 11:00,25,1694.25,1694.5,1689.25,1691,84818
20131201|2013-09-25 11:30,25,1690.75,1692.25,1690,1692,54595
20131201|2013-09-25 12:00,25,1692,1693.25,1690.5,1690.5,51442
20131201|2013-09-25 12:30,25,1690.5,1690.75,1684.75,1688.25,154255
20131201|2013-09-25 13:00,25,1688.25,1689.75,1686,1688,82246
20131201|2013-09-25 13:30,25,1688,1689.5,1686.25,1687.5,73993
20131201|2013-09-25 14:00,25,1687.75,1691,1686.5,1687.5,96874
20131201|2013-09-25 14:30,25,1687.5,1688.75,1686,1686.75,104272
20131201|2013-09-25 15:00,25,1686.5,1687.75,1685.5,1686.25,60344
20131201|2013-09-25 15:30,25,1686.25,1687.25,1686.25,1686.25,5398
20131201|2013-09-25 16:00,25,1686.25,1686.75,1686.25,1686.25,1333
20131201|2013-09-25 17:00,26,1686.5,1688.25,1686.5,1688,1738
20131201|2013-09-25 17:30,26,1688,1688,1687,1687.5,777
20131201|2013-09-25 18:00,26,1687.5,1688,1687.25,1687.5,684
20131201|2013-09-25 18:30,26,1687.75,1688,1687,1687.25,1148
20131201|2013-09-25 19:00,26,1687,1688,1687,1687.25,1511
20131201|2013-09-25 19:30,26,1687.25,1687.25,1686.5,1687.25,2065
20131201|2013-09-25 20:00,26,1687.25,1687.75,1687,1687.75,1124
20131201|2013-09-25 20:30,26,1687.75,1688,1686.75,1687.25,1558
20131201|2013-09-25 21:00,26,1687,1688,1686.75,1687.75,1304
20131201|2013-09-25 21:30,26,1687.75,1689.25,1687.75,1688.75,4586
20131201|2013-09-25 22:00,26,1688.75,1689,1688.5,1688.75,1147
20131201|2013-09-25 22:30,26,1688.5,1689.25,1688.5,1688.75,1381
20131201|2013-09-25 23:00,26,1688.75,1688.75,1687.5,1687.5,2144
20131201|2013-09-25 23:30,26,1687.5,1688.5,1687.25,1688.25,890
20131201|2013-09-26 00:00,26,1688,1689,1688,1689,1872
20131201|2013-09-26 00:30,26,1689,1691,1689,1690.75,4749
20131201|2013-09-26 01:00,26,1690.75,1692,1690.5,1691.75,5025
20131201|2013-09-26 01:30,26,1691.75,1693.25,1691.75,1692.5,5981
20131201|2013-09-26 02:00,26,1692.25,1692.5,1689.75,1690.25,10968
20131201|2013-09-26 02:30,26,1690.25,1691.25,1689.75,1690.5,8295
20131201|2013-09-26 03:00,26,1690.5,1690.75,1688.75,1689,7851
20131201|2013-09-26 03:30,26,1688.75,1689.25,1688.25,1689.25,7334
20131201|2013-09-26 04:00,26,1689,1689.5,1688,1689.25,7292
20131201|2013-09-26 04:30,26,1689.25,1689.5,1688.75,1689,4544
20131201|2013-09-26 05:00,26,1689,1689,1687,1687.25,8926
20131201|2013-09-26 05:30,26,1687.25,1688,1686.75,1688,5926
20131201|2013-09-26 06:00,26,1688,1689.25,1687.75,1689,7311
20131201|2013-09-26 06:30,26,1689.25,1690,1688.5,1689.5,8611
20131201|2013-09-26 07:00,26,1689.5,1689.5,1687.5,1689.25,11098
20131201|2013-09-26 07:30,26,1689,1691,1688,1690,22052
20131201|2013-09-26 08:00,26,1690,1690,1688.25,1689,19861
20131201|2013-09-26 08:30,26,1689,1695,1688.75,1694.75,148386
20131201|2013-09-26 09:00,26,1694.75,1697.5,1694,1695,157147
20131201|2013-09-26 09:30,26,1695,1696,1688.5,1689.75,165037
20131201|2013-09-26 10:00,26,1689.75,1690,1686.5,1689,139230
20131201|2013-09-26 10:30,26,1689.25,1690.75,1688.25,1689.75,79382
20131201|2013-09-26 11:00,26,1690,1690.75,1688.25,1690.5,45474
20131201|2013-09-26 11:30,26,1690.75,1692.25,1690,1690.75,54144
20131201|2013-09-26 12:00,26,1691,1693,1690.75,1692.5,41885
20131201|2013-09-26 12:30,26,1692.5,1693,1688.75,1690.25,54748
20131201|2013-09-26 13:00,26,1690,1690.25,1686.75,1689,78025
20131201|2013-09-26 13:30,26,1688.75,1689,1685.75,1687.25,64022
20131201|2013-09-26 14:00,26,1687.25,1688.75,1686,1687.5,60225
20131201|2013-09-26 14:30,26,1687.75,1692.5,1687,1692,134661
20131201|2013-09-26 15:00,26,1692.25,1693.25,1691.75,1692.5,63864
20131201|2013-09-26 15:30,26,1692.75,1694.25,1692.5,1693.5,7441
20131201|2013-09-26 16:00,26,1693.75,1694.5,1693.5,1694.25,2224
20131201|2013-09-26 17:00,27,1694.5,1695,1694,1694.25,2499
20131201|2013-09-26 17:30,27,1694.25,1695.5,1694,1695.5,1458
20131201|2013-09-26 18:00,27,1695.25,1695.5,1694.75,1695.25,843
20131201|2013-09-26 18:30,27,1695,1695.25,1694,1694.25,1251
20131201|2013-09-26 19:00,27,1694.5,1694.5,1693.5,1693.5,2162
20131201|2013-09-26 19:30,27,1693.5,1693.75,1693,1693,1966
20131201|2013-09-26 20:00,27,1693,1693.75,1692.75,1693.5,1241
20131201|2013-09-26 20:30,27,1693.5,1693.5,1692.25,1692.5,1840
20131201|2013-09-26 21:00,27,1692.75,1692.75,1692.25,1692.5,1936
20131201|2013-09-26 21:30,27,1692.5,1692.75,1692.25,1692.25,587
20131201|2013-09-26 22:00,27,1692.5,1692.5,1692.25,1692.25,460
20131201|2013-09-26 22:30,27,1692.5,1692.5,1692.25,1692.25,517
20131201|2013-09-26 23:00,27,1692.5,1692.5,1692.25,1692.25,263
20131201|2013-09-26 23:30,27,1692.25,1692.75,1692,1692.5,1276
20131201|2013-09-27 00:00,27,1692.5,1692.75,1692,1692.25,1026
20131201|2013-09-27 00:30,27,1692,1692.5,1691,1691.5,3287
20131201|2013-09-27 01:00,27,1691.5,1691.75,1691.25,1691.5,2403
20131201|2013-09-27 01:30,27,1691.5,1692.25,1691.25,1692,1876
20131201|2013-09-27 02:00,27,1692.25,1692.75,1690,1690.25,11355
20131201|2013-09-27 02:30,27,1690,1690.25,1688.25,1688.75,10183
20131201|2013-09-27 03:00,27,1688.5,1689.25,1688.5,1688.5,4632
20131201|2013-09-27 03:30,27,1688.5,1688.75,1687.75,1688,6061
20131201|2013-09-27 04:00,27,1688,1688.5,1685.75,1686.5,15113
20131201|2013-09-27 04:30,27,1686.5,1686.75,1685.25,1686,8821
20131201|2013-09-27 05:00,27,1686,1687.75,1685.75,1686.25,9927
20131201|2013-09-27 05:30,27,1686.25,1686.5,1684.5,1684.75,16334
20131201|2013-09-27 06:00,27,1685,1686.25,1684.75,1685.5,9275
20131201|2013-09-27 06:30,27,1685.5,1686,1684.25,1685.5,17403
20131201|2013-09-27 07:00,27,1685.5,1686,1684.5,1684.75,14697
20131201|2013-09-27 07:30,27,1684.75,1686.25,1684.75,1686.25,15627
20131201|2013-09-27 08:00,27,1686.25,1686.5,1682.75,1683.5,36944
20131201|2013-09-27 08:30,27,1683.75,1685.5,1681.25,1682.75,220448
20131201|2013-09-27 09:00,27,1682.75,1684,1680,1683.25,153666
20131201|2013-09-27 09:30,27,1683.25,1685.75,1682.5,1684.25,99236
20131201|2013-09-27 10:00,27,1684.5,1685,1681.75,1683.75,101094
20131201|2013-09-27 10:30,27,1683.75,1686.75,1683.25,1685,90167
20131201|2013-09-27 11:00,27,1685,1686.25,1683.75,1685.75,53907
20131201|2013-09-27 11:30,27,1685.75,1686.75,1684.5,1685.5,46572
20131201|2013-09-27 12:00,27,1685.75,1686.75,1684.5,1684.5,35717
20131201|2013-09-27 12:30,27,1684.75,1685.5,1684,1684.5,28862
20131201|2013-09-27 13:00,27,1684.5,1685,1682.25,1683.75,48004
20131201|2013-09-27 13:30,27,1683.75,1684.25,1682.25,1683,52299
20131201|2013-09-27 14:00,27,1683,1684,1681.75,1683.75,56353
20131201|2013-09-27 14:30,27,1683.75,1686.5,1683.25,1684.75,135851
20131201|2013-09-27 15:00,27,1684.75,1687,1684.5,1686.5,93241
20131201|2013-09-27 15:30,27,1686,1686.25,1685.25,1685.25,7534
20131201|2013-09-27 16:00,27,1685.25,1686,1685,1685.25,3478
20131201|2013-09-29 17:00,30,1675,1675.5,1672,1673.75,23000
20131201|2013-09-29 17:30,30,1673.75,1676.25,1673.5,1675.75,6992
20131201|2013-09-29 18:00,30,1675.5,1676,1673.5,1674.25,4339
20131201|2013-09-29 18:30,30,1674.25,1675.25,1673.5,1674.75,2599
20131201|2013-09-29 19:00,30,1674.75,1674.75,1672,1672.5,5881
20131201|2013-09-29 19:30,30,1672.25,1673.25,1671.25,1672.25,6109
20131201|2013-09-29 20:00,30,1672.5,1673.5,1672.25,1672.75,2346
20131201|2013-09-29 20:30,30,1673,1673,1671.75,1672.25,5150
20131201|2013-09-29 21:00,30,1672.25,1674.25,1672,1674,2460
20131201|2013-09-29 21:30,30,1674.25,1675.25,1673.5,1674.75,3595
20131201|2013-09-29 22:00,30,1675,1675,1674.25,1675,1250
20131201|2013-09-29 22:30,30,1675,1676,1675,1676,1896
20131201|2013-09-29 23:00,30,1676,1676,1674.5,1674.75,1317
20131201|2013-09-29 23:30,30,1674.75,1675.25,1674.75,1674.75,730
20131201|2013-09-30 00:00,30,1675,1675.75,1674.75,1675,2068
20131201|2013-09-30 00:30,30,1675,1676,1674.75,1675.25,2580
20131201|2013-09-30 01:00,30,1675.25,1675.25,1672.75,1673.75,9584
20131201|2013-09-30 01:30,30,1673.75,1674,1671.25,1672.75,6257
20131201|2013-09-30 02:00,30,1672.75,1675.5,1672,1674.75,17696
20131201|2013-09-30 02:30,30,1675,1675,1672,1673,10434
20131201|2013-09-30 03:00,30,1673.25,1675,1672.5,1674.5,8987
20131201|2013-09-30 03:30,30,1674.5,1675.5,1674,1674.5,7910
20131201|2013-09-30 04:00,30,1674.75,1675.75,1674.25,1674.25,6722
20131201|2013-09-30 04:30,30,1674.5,1674.5,1673.25,1673.5,4628
20131201|2013-09-30 05:00,30,1673.5,1674.5,1672.5,1672.75,8688
20131201|2013-09-30 05:30,30,1672.75,1673,1670.75,1671.75,12590
20131201|2013-09-30 06:00,30,1671.75,1673.5,1671.25,1672.75,10426
20131201|2013-09-30 06:30,30,1672.75,1673.75,1670.5,1670.75,19256
20131201|2013-09-30 07:00,30,1671,1672,1670.5,1671.25,16422
20131201|2013-09-30 07:30,30,1671.5,1671.75,1669.5,1671,33833
20131201|2013-09-30 08:00,30,1671,1671.75,1669.5,1670,24752
20131201|2013-09-30 08:30,30,1670,1674,1666.75,1671.25,233505
20131201|2013-09-30 09:00,30,1671.5,1676.75,1671.25,1675.25,133278
20131201|2013-09-30 09:30,30,1675.5,1678.25,1674.5,1677,130119
20131201|2013-09-30 10:00,30,1677,1677.5,1674.25,1675.75,112630
20131201|2013-09-30 10:30,30,1675.75,1678.5,1675.75,1678,105109
20131201|2013-09-30 11:00,30,1678.25,1678.25,1674.5,1675.5,87690
20131201|2013-09-30 11:30,30,1675.5,1677.5,1675,1676.25,59322
20131201|2013-09-30 12:00,30,1676.25,1681,1676.25,1678,112381
20131201|2013-09-30 12:30,30,1678.25,1681,1674.5,1676.25,126083
20131201|2013-09-30 13:00,30,1676.25,1678.25,1675.5,1676.75,61785
20131201|2013-09-30 13:30,30,1676.75,1679.25,1676.5,1676.75,83310
20131201|2013-09-30 14:00,30,1676.75,1677,1671.75,1674,142911
20131201|2013-09-30 14:30,30,1674,1675.75,1671.25,1675.75,329580
20131201|2013-09-30 15:00,30,1675.75,1679.5,1675.25,1678,137192
20131201|2013-09-30 15:30,30,1678,1678.75,1676.5,1677.75,9832
20131201|2013-09-30 16:00,30,1677.75,1679,1677.5,1678.75,2704
20131201|2013-09-30 17:00,1,1678.5,1679.75,1677.5,1677.5,5466
20131201|2013-09-30 17:30,1,1677.75,1679,1677.5,1677.75,2466
20131201|2013-09-30 18:00,1,1678,1678.5,1677.75,1678,1003
20131201|2013-09-30 18:30,1,1678.25,1678.25,1677.25,1677.5,2579
20131201|2013-09-30 19:00,1,1677.25,1678.5,1677.25,1678.25,2016
20131201|2013-09-30 19:30,1,1678,1679,1677.25,1678.5,5041
20131201|2013-09-30 20:00,1,1678.5,1679.75,1677.5,1679,4527
20131201|2013-09-30 20:30,1,1679,1681.75,1679,1681.25,6402
20131201|2013-09-30 21:00,1,1681.25,1684,1681.25,1682.75,11203
20131201|2013-09-30 21:30,1,1682.5,1682.75,1679,1679.5,10394
20131201|2013-09-30 22:00,1,1679.5,1679.5,1676.5,1678.75,6419
20131201|2013-09-30 22:30,1,1678.75,1678.75,1676.5,1676.5,2647
20131201|2013-09-30 23:00,1,1676.5,1679.75,1676,1678.75,5669
20131201|2013-09-30 23:30,1,1678.75,1679.75,1677.75,1678.25,1869
20131201|2013-10-01 00:00,1,1678.25,1679.75,1678.25,1678.25,2605
20131201|2013-10-01 00:30,1,1678.25,1679.25,1677.5,1678.25,2457
20131201|2013-10-01 01:00,1,1678,1679,1677.75,1678,3055
20131201|2013-10-01 01:30,1,1677.75,1679.5,1677.75,1679,3231
20131201|2013-10-01 02:00,1,1679,1681.5,1678.75,1680.75,13463
20131201|2013-10-01 02:30,1,1680.75,1683.5,1680,1683.25,16651
20131201|2013-10-01 03:00,1,1683.5,1684.25,1682,1682.25,9533
20131201|2013-10-01 03:30,1,1682.5,1683,1681.75,1682.5,7922
20131201|2013-10-01 04:00,1,1682.5,1683.25,1679.5,1681.5,15087
20131201|2013-10-01 04:30,1,1681.5,1682.75,1681.5,1681.5,5720
20131201|2013-10-01 05:00,1,1681.5,1682.75,1681.25,1682.25,3595
20131201|2013-10-01 05:30,1,1682,1682.5,1681.25,1681.25,5566
20131201|2013-10-01 06:00,1,1681.5,1681.75,1678.25,1678.75,19310
20131201|2013-10-01 06:30,1,1678.75,1679.75,1677.75,1679.5,18478
20131201|2013-10-01 07:00,1,1679.25,1679.75,1676.25,1679.25,23455
20131201|2013-10-01 07:30,1,1679.25,1680.75,1676.75,1679.25,27842
20131201|2013-10-01 08:00,1,1679.25,1679.25,1676,1676.5,30705
20131201|2013-10-01 08:30,1,1676.5,1682.5,1675.25,1678.25,226349
20131201|2013-10-01 09:00,1,1678,1685,1677.5,1683.5,201022
20131201|2013-10-01 09:30,1,1683.25,1688.25,1683.25,1687.25,162223
20131201|2013-10-01 10:00,1,1687.25,1687.75,1685.5,1686,84304
20131201|2013-10-01 10:30,1,1686.25,1689.5,1686,1688.25,78956
20131201|2013-10-01 11:00,1,1688.25,1690.5,1687.25,1689.25,66634
20131201|2013-10-01 11:30,1,1689.5,1689.5,1687,1687.75,42165
20131201|2013-10-01 12:00,1,1687.5,1688.75,1687,1687.75,39303
20131201|2013-10-01 12:30,1,1687.5,1688.25,1686,1687.25,48225
20131201|2013-10-01 13:00,1,1687.25,1687.25,1682.75,1683.5,61345
20131201|2013-10-01 13:30,1,1683.25,1685.75,1682.75,1684.75,62035
20131201|2013-10-01 14:00,1,1685,1685,1682.25,1683.25,76033
20131201|2013-10-01 14:30,1,1683.5,1689.25,1683.25,1688.25,165809
20131201|2013-10-01 15:00,1,1688.5,1692.25,1688.25,1689.25,154033
20131201|2013-10-01 15:30,1,1689.5,1691.25,1689.5,1690.75,11053
20131201|2013-10-01 16:00,1,1691,1692,1690.75,1691.75,3128
20131201|2013-10-01 17:00,2,1691.5,1691.75,1690.5,1691.5,4503
20131201|2013-10-01 17:30,2,1691.5,1691.75,1690.75,1691,3159
20131201|2013-10-01 18:00,2,1691,1691,1689.25,1689.75,3514
20131201|2013-10-01 18:30,2,1689.75,1689.75,1689,1689.25,1644
20131201|2013-10-01 19:00,2,1689.25,1689.75,1689,1689.5,3009
20131201|2013-10-01 19:30,2,1689.5,1689.5,1688.75,1689,2090
20131201|2013-10-01 20:00,2,1689.25,1689.25,1688.25,1688.5,3323
20131201|2013-10-01 20:30,2,1688.5,1688.5,1687.75,1688,3650
20131201|2013-10-01 21:00,2,1688,1688.25,1687.25,1688,3315
20131201|2013-10-01 21:30,2,1688,1688.5,1687,1688.25,2560
20131201|2013-10-01 22:00,2,1688.5,1688.5,1687.75,1688,2116
20131201|2013-10-01 22:30,2,1688,1688.5,1686.75,1686.75,2602
20131201|2013-10-01 23:00,2,1686.75,1687.25,1686.5,1687,2154
20131201|2013-10-01 23:30,2,1687,1687.25,1686.5,1686.75,1557
20131201|2013-10-02 00:00,2,1686.75,1687.25,1685,1685.5,4141
20131201|2013-10-02 00:30,2,1685.25,1686.25,1684.5,1686,4731
20131201|2013-10-02 01:00,2,1686,1686,1684,1684.5,4830
20131201|2013-10-02 01:30,2,1684.75,1684.75,1683.5,1684.5,4487
20131201|2013-10-02 02:00,2,1684.25,1684.25,1677.75,1678.5,35931
20131201|2013-10-02 02:30,2,1678.5,1678.5,1676.25,1677.5,19923
20131201|2013-10-02 03:00,2,1677.5,1678.75,1675.5,1676.25,17881
20131201|2013-10-02 03:30,2,1676.25,1677.25,1675.5,1677,11246
20131201|2013-10-02 04:00,2,1677,1679.5,1676.75,1679,11035
20131201|2013-10-02 04:30,2,1679,1680,1676,1677.75,15192
20131201|2013-10-02 05:00,2,1677.75,1678.5,1676.25,1678,10718
20131201|2013-10-02 05:30,2,1677.75,1678.5,1676.75,1677.75,10789
20131201|2013-10-02 06:00,2,1677.75,1680.25,1677,1679.75,17161
20131201|2013-10-02 06:30,2,1679.75,1681.75,1679.5,1680.75,21198
20131201|2013-10-02 07:00,2,1680.75,1681.5,1676.25,1676.75,42832
20131201|2013-10-02 07:30,2,1676.75,1677.75,1675.25,1676.75,35669
20131201|2013-10-02 08:00,2,1677,1679.25,1676,1678.75,32158
20131201|2013-10-02 08:30,2,1678.5,1681,1676.5,1678.25,197000
20131201|2013-10-02 09:00,2,1678.25,1679.25,1673.25,1675.5,168876
20131201|2013-10-02 09:30,2,1675.5,1678.75,1673.5,1678,105000
20131201|2013-10-02 10:00,2,1678,1681.75,1677.5,1680.75,105385
20131201|2013-10-02 10:30,2,1680.75,1682.75,1679.75,1681.75,84442
20131201|2013-10-02 11:00,2,1681.75,1684.5,1681.5,1682.5,76694
20131201|2013-10-02 11:30,2,1682.5,1685.5,1682.5,1684.25,60632
20131201|2013-10-02 12:00,2,1684.25,1687,1683.75,1686.5,67767
20131201|2013-10-02 12:30,2,1686.75,1687.5,1685.25,1685.75,43740
20131201|2013-10-02 13:00,2,1685.5,1685.75,1683.5,1684.75,60337
20131201|2013-10-02 13:30,2,1685,1685.5,1682,1683.25,62107
20131201|2013-10-02 14:00,2,1683.25,1684.25,1682.25,1683.5,47119
20131201|2013-10-02 14:30,2,1683.5,1687.5,1682.5,1686.75,134183
20131201|2013-10-02 15:00,2,1687,1687,1682.75,1683.5,87255
20131201|2013-10-02 15:30,2,1683.75,1683.75,1682.25,1683.5,9775
20131201|2013-10-02 16:00,2,1683.5,1683.75,1682.75,1682.75,1856
20131201|2013-10-02 17:00,3,1683,1683.5,1682,1682.75,3300
20131201|2013-10-02 17:30,3,1682.75,1682.75,1681,1681.25,3084
20131201|2013-10-02 18:00,3,1681.5,1681.5,1678.25,1678.5,7911
20131201|2013-10-02 18:30,3,1678.25,1678.5,1673.5,1676.75,14193
20131201|2013-10-02 19:00,3,1676.75,1677,1675.25,1677,6873
20131201|2013-10-02 19:30,3,1677,1677.5,1675.5,1676,4316
20131201|2013-10-02 20:00,3,1676,1679,1676,1678.5,4287
20131201|2013-10-02 20:30,3,1678.75,1679,1678.25,1678.5,2208
20131201|2013-10-02 21:00,3,1678.75,1680,1678.5,1678.75,2475
20131201|2013-10-02 21:30,3,1678.75,1680,1678.25,1679.75,1967
20131201|2013-10-02 22:00,3,1679.75,1682,1679.75,1681,4077
20131201|2013-10-02 22:30,3,1681.25,1682,1680.75,1681,1792
20131201|2013-10-02 23:00,3,1680.75,1681.25,1680.5,1680.75,842
20131201|2013-10-02 23:30,3,1680.75,1681.25,1680.25,1681.25,589
20131201|2013-10-03 00:00,3,1681,1681.75,1680.25,1680.5,1423
20131201|2013-10-03 00:30,3,1680.5,1681.75,1680.25,1681.75,1590
20131201|2013-10-03 01:00,3,1681.5,1681.75,1678.5,1679.25,3829
20131201|2013-10-03 01:30,3,1679.25,1680.5,1679,1680.5,1569
20131201|2013-10-03 02:00,3,1680.25,1682,1679.5,1680.25,8613
20131201|2013-10-03 02:30,3,1680.25,1680.75,1679,1680.25,4885
20131201|2013-10-03 03:00,3,1680.25,1680.5,1679.5,1679.5,5151
20131201|2013-10-03 03:30,3,1679.5,1680.25,1678.25,1679.75,4480
20131201|2013-10-03 04:00,3,1679.75,1681,1679.5,1680.5,4650
20131201|2013-10-03 04:30,3,1680.5,1680.5,1677.25,1677.5,7087
20131201|2013-10-03 05:00,3,1677.5,1678,1677.25,1678,3541
20131201|2013-10-03 05:30,3,1677.75,1679,1677.5,1678.75,6244
20131201|2013-10-03 06:00,3,1678.5,1680,1678,1679.5,5606
20131201|2013-10-03 06:30,3,1679.5,1681,1679,1680.25,11518
20131201|2013-10-03 07:00,3,1680.25,1680.75,1679.25,1680.25,8310
20131201|2013-10-03 07:30,3,1680.25,1684,1680,1683.25,35340
20131201|2013-10-03 08:00,3,1683.5,1684.25,1682.75,1683.25,30528
20131201|2013-10-03 08:30,3,1683,1684.75,1677.5,1678.5,185386
20131201|2013-10-03 09:00,3,1678.5,1678.75,1671.5,1673.75,197405
20131201|2013-10-03 09:30,3,1673.5,1674,1670.25,1672.75,151486
20131201|2013-10-03 10:00,3,1672.75,1674.25,1669.75,1670.25,123725
20131201|2013-10-03 10:30,3,1670,1672,1663.75,1664.75,217001
20131201|2013-10-03 11:00,3,1664.75,1667,1663.25,1666.75,134566
20131201|2013-10-03 11:30,3,1666.75,1671.5,1665.5,1670.75,178815
20131201|2013-10-03 12:00,3,1671,1676,1669.5,1675.75,154462
20131201|2013-10-03 12:30,3,1676,1677.5,1673.75,1677,131181
20131201|2013-10-03 13:00,3,1676.75,1677,1668.25,1674.5,161275
20131201|2013-10-03 13:30,3,1674.25,1676.25,1671.5,1673.75,102502
20131201|2013-10-03 14:00,3,1673.75,1675.5,1672.5,1675.25,67381
20131201|2013-10-03 14:30,3,1675.25,1675.75,1670.5,1671.75,148815
20131201|2013-10-03 15:00,3,1671.75,1672,1668.75,1669,95185
20131201|2013-10-03 15:30,3,1668.25,1668.75,1667.5,1667.75,8519
20131201|2013-10-03 16:00,3,1667.75,1668,1667.5,1667.5,2470
20131201|2013-10-03 17:00,4,1668,1670.75,1668,1669.5,3941
20131201|2013-10-03 17:30,4,1669.5,1669.75,1669,1669.75,616
20131201|2013-10-03 18:00,4,1669.75,1670,1669.5,1670,355
20131201|2013-10-03 18:30,4,1669.75,1670.25,1669.25,1670,1177
20131201|2013-10-03 19:00,4,1669.75,1670.25,1669.5,1669.5,1590
20131201|2013-10-03 19:30,4,1669.75,1669.75,1667.5,1668.5,3379
20131201|2013-10-03 20:00,4,1668.5,1669.5,1667.75,1668.5,3871
20131201|2013-10-03 20:30,4,1668.75,1670.25,1667.5,1670,3290
20131201|2013-10-03 21:00,4,1669.75,1671.25,1669.75,1670.5,3344
20131201|2013-10-03 21:30,4,1670.75,1672,1670.25,1671.25,3659
20131201|2013-10-03 22:00,4,1671.25,1672,1669.75,1669.75,1432
20131201|2013-10-03 22:30,4,1670,1671.5,1669.75,1671,2618
20131201|2013-10-03 23:00,4,1671,1671.25,1669,1669.5,2059
20131201|2013-10-03 23:30,4,1669.5,1670,1668.25,1669,1666
20131201|2013-10-04 00:00,4,1669,1669.25,1667.5,1668,1414
20131201|2013-10-04 00:30,4,1668,1668.75,1667.5,1668.5,1899
20131201|2013-10-04 01:00,4,1668.5,1670.75,1668.5,1670.5,3509
20131201|2013-10-04 01:30,4,1670.5,1671.75,1669,1671.25,5255
20131201|2013-10-04 02:00,4,1671,1672.25,1670,1670.75,9036
20131201|2013-10-04 02:30,4,1670.75,1672,1670.25,1671.25,5800
20131201|2013-10-04 03:00,4,1671,1671.5,1670.25,1671.25,3298
20131201|2013-10-04 03:30,4,1671,1674.5,1671,1673.5,12162
20131201|2013-10-04 04:00,4,1673.75,1674.25,1673.25,1674,6960
20131201|2013-10-04 04:30,4,1674,1674.75,1673,1674.25,5127
20131201|2013-10-04 05:00,4,1674,1674.5,1673.75,1674,2814
20131201|2013-10-04 05:30,4,1674,1674.75,1673.25,1674.5,8440
20131201|2013-10-04 06:00,4,1674.75,1675.25,1673.5,1673.5,8421
20131201|2013-10-04 06:30,4,1673.5,1673.75,1672.75,1673.5,9971
20131201|2013-10-04 07:00,4,1673.5,1674.25,1671.75,1673.5,18096
20131201|2013-10-04 07:30,4,1673.25,1674.25,1671.75,1674,19591
20131201|2013-10-04 08:00,4,1673.75,1674.5,1672,1672.5,20126
20131201|2013-10-04 08:30,4,1672.5,1677.75,1670.25,1676.75,196236
20131201|2013-10-04 09:00,4,1677,1679.5,1675.75,1677.75,154429
20131201|2013-10-04 09:30,4,1677.75,1681.75,1677.25,1677.75,185772
20131201|2013-10-04 10:00,4,1677.5,1678.5,1674.75,1676.25,135914
20131201|2013-10-04 10:30,4,1676.5,1679.75,1676,1679,55956
20131201|2013-10-04 11:00,4,1679,1683.5,1678.5,1683.25,101008
20131201|2013-10-04 11:30,4,1683.25,1684,1682,1682.75,64378
20131201|2013-10-04 12:00,4,1682.75,1683.5,1681.5,1682.25,34879
20131201|2013-10-04 12:30,4,1682,1683.5,1681.25,1681.5,37088
20131201|2013-10-04 13:00,4,1681.5,1683.75,1681.5,1683.25,38709
20131201|2013-10-04 13:30,4,1683.5,1685.75,1682.75,1684.75,61205
20131201|2013-10-04 14:00,4,1685,1686,1683,1683.75,54997
20131201|2013-10-04 14:30,4,1683.5,1684.5,1681.75,1684,113634
20131201|2013-10-04 15:00,4,1683.75,1685,1681,1684.75,82283
20131201|2013-10-04 15:30,4,1684.5,1685,1682.5,1682.75,8104
20131201|2013-10-04 16:00,4,1682.75,1683,1681.25,1682,2496
20131201|2013-10-06 17:00,7,1676.75,1678.25,1673.25,1677.5,14436
20131201|2013-10-06 17:30,7,1677.5,1678,1676,1676.25,3824
20131201|2013-10-06 18:00,7,1676,1677,1676,1677,1126
20131201|2013-10-06 18:30,7,1677,1677,1675.75,1676.5,2187
20131201|2013-10-06 19:00,7,1676.75,1677,1675.5,1676.75,3518
20131201|2013-10-06 19:30,7,1677,1677.25,1676,1676.5,1726
20131201|2013-10-06 20:00,7,1676.5,1676.75,1675.75,1676.25,2038
20131201|2013-10-06 20:30,7,1676.25,1676.5,1673.75,1674.25,5321
20131201|2013-10-06 21:00,7,1674.25,1675,1673.5,1674,5386
20131201|2013-10-06 21:30,7,1674,1674,1673,1674,2675
20131201|2013-10-06 22:00,7,1674,1674,1673.75,1674,921
20131201|2013-10-06 22:30,7,1673.75,1674,1673,1673.75,2404
20131201|2013-10-06 23:00,7,1674,1674,1673.75,1673.75,528
20131201|2013-10-06 23:30,7,1673.75,1674,1673.75,1674,582
20131201|2013-10-07 00:00,7,1674,1674.75,1673.75,1674.25,1841
20131201|2013-10-07 00:30,7,1674.25,1674.5,1672.75,1673.75,2582
20131201|2013-10-07 01:00,7,1673.5,1674.5,1672.5,1673.75,4397
20131201|2013-10-07 01:30,7,1673.75,1674,1672.5,1673.25,1838
20131201|2013-10-07 02:00,7,1673,1673,1666.5,1667.25,26312
20131201|2013-10-07 02:30,7,1667.25,1668.25,1666.75,1667.75,11581
20131201|2013-10-07 03:00,7,1667.75,1668,1666.75,1667.25,8874
20131201|2013-10-07 03:30,7,1667.25,1668.25,1666.5,1668.25,7410
20131201|2013-10-07 04:00,7,1668,1668.5,1667,1667.75,4142
20131201|2013-10-07 04:30,7,1667.75,1669.75,1667.75,1669.75,9433
20131201|2013-10-07 05:00,7,1669.75,1669.75,1668,1668.5,6163
20131201|2013-10-07 05:30,7,1668.25,1669.5,1668.25,1669.25,5090
20131201|2013-10-07 06:00,7,1669.25,1669.5,1668.25,1668.75,8417
20131201|2013-10-07 06:30,7,1668.5,1671.5,1668.5,1670.5,19674
20131201|2013-10-07 07:00,7,1670.5,1671.25,1669.75,1670.25,10575
20131201|2013-10-07 07:30,7,1670.25,1672,1670,1670.75,18753
20131201|2013-10-07 08:00,7,1670.75,1671.25,1668.75,1669.25,20466
20131201|2013-10-07 08:30,7,1669,1673.75,1667.25,1672,205707
20131201|2013-10-07 09:00,7,1672.25,1678.5,1671,1677.5,184980
20131201|2013-10-07 09:30,7,1677.5,1679,1676,1676.75,94269
20131201|2013-10-07 10:00,7,1677,1677,1674.25,1675,93896
20131201|2013-10-07 10:30,7,1675,1678.75,1674.75,1677,77955
20131201|2013-10-07 11:00,7,1677.25,1677.25,1674.75,1674.75,42661
20131201|2013-10-07 11:30,7,1674.75,1675.5,1672.75,1673.5,61855
20131201|2013-10-07 12:00,7,1673.25,1676.75,1673.25,1675.25,59759
20131201|2013-10-07 12:30,7,1675.5,1678,1674.25,1677.75,39752
20131201|2013-10-07 13:00,7,1677.75,1679.5,1675.5,1677.25,102695
20131201|2013-10-07 13:30,7,1677.25,1678,1675.5,1677.25,63847
20131201|2013-10-07 14:00,7,1677.25,1678,1674,1674.5,73831
20131201|2013-10-07 14:30,7,1674.5,1674.75,1668.75,1669.25,171099
20131201|2013-10-07 15:00,7,1669.25,1669.5,1667,1668,96947
20131201|2013-10-07 15:30,7,1667.75,1669,1667.5,1668,8642
20131201|2013-10-07 16:00,7,1668,1668.25,1667.25,1667.5,2134
20131201|2013-10-07 17:00,8,1667,1668.5,1664.75,1667.25,9393
20131201|2013-10-07 17:30,8,1667.25,1668.25,1666.5,1668,2349
20131201|2013-10-07 18:00,8,1667.75,1668,1667,1667.75,2031
20131201|2013-10-07 18:30,8,1667.75,1668,1667,1667.5,1238
20131201|2013-10-07 19:00,8,1667.5,1668,1666.5,1666.75,3487
20131201|2013-10-07 19:30,8,1667,1667,1664.75,1664.75,5522
20131201|2013-10-07 20:00,8,1664.75,1665,1662.75,1664.75,9452
20131201|2013-10-07 20:30,8,1664.75,1666.25,1664.25,1666,6057
20131201|2013-10-07 21:00,8,1665.75,1666.75,1665,1666.5,2888
20131201|2013-10-07 21:30,8,1666.75,1667,1665.75,1666.75,1994
20131201|2013-10-07 22:00,8,1666.75,1667,1665.25,1666,1699
20131201|2013-10-07 22:30,8,1666,1667,1665.5,1666.75,2804
20131201|2013-10-07 23:00,8,1666.75,1667.25,1666,1667.25,1285
20131201|2013-10-07 23:30,8,1667.25,1668,1667,1667.25,1754
20131201|2013-10-08 00:00,8,1667.5,1668,1666.5,1667.75,2098
20131201|2013-10-08 00:30,8,1667.75,1669.25,1667.5,1669,3154
20131201|2013-10-08 01:00,8,1668.75,1669,1668,1668.25,3629
20131201|2013-10-08 01:30,8,1668.25,1669.75,1667.75,1669.25,4653
20131201|2013-10-08 02:00,8,1669.25,1670.75,1668.25,1670.25,14086
20131201|2013-10-08 02:30,8,1670,1670.25,1667.5,1669.25,9225
20131201|2013-10-08 03:00,8,1669.25,1670,1667.25,1669.5,8917
20131201|2013-10-08 03:30,8,1669.5,1670.25,1667.75,1668.25,10410
20131201|2013-10-08 04:00,8,1668.25,1668.5,1667,1667.5,3767
20131201|2013-10-08 04:30,8,1667.5,1668,1666,1667.5,6590
20131201|2013-10-08 05:00,8,1667.5,1668.25,1666.75,1666.75,4195
20131201|2013-10-08 05:30,8,1666.75,1668.75,1666.75,1667.25,5873
20131201|2013-10-08 06:00,8,1667.25,1668.25,1666.25,1667.75,8444
20131201|2013-10-08 06:30,8,1668,1669,1667.5,1668.75,13964
20131201|2013-10-08 07:00,8,1668.75,1671.5,1668.75,1670.5,32601
20131201|2013-10-08 07:30,8,1670.5,1670.75,1668.5,1670.25,18478
20131201|2013-10-08 08:00,8,1670,1670.5,1668.25,1669,21098
20131201|2013-10-08 08:30,8,1669,1671.25,1665.25,1670.25,254408
20131201|2013-10-08 09:00,8,1670.25,1670.75,1666.5,1668.75,172196
20131201|2013-10-08 09:30,8,1669,1669.25,1661.5,1662.5,195896
20131201|2013-10-08 10:00,8,1662.5,1663.25,1659.5,1661.75,173316
20131201|2013-10-08 10:30,8,1661.5,1661.75,1655.5,1658.5,204759
20131201|2013-10-08 11:00,8,1658.5,1658.5,1654.5,1655.75,149205
20131201|2013-10-08 11:30,8,1656,1658.5,1653.25,1657.5,105050
20131201|2013-10-08 12:00,8,1657.5,1658.75,1654.25,1657,88431
20131201|2013-10-08 12:30,8,1657,1658.25,1653.5,1654,80442
20131201|2013-10-08 13:00,8,1654,1655.75,1650.75,1655,144830
20131201|2013-10-08 13:30,8,1655.25,1656,1651.5,1653.75,90906
20131201|2013-10-08 14:00,8,1653.75,1657.25,1651.5,1656.5,111426
20131201|2013-10-08 14:30,8,1656.75,1657.25,1648.25,1649.5,214094
20131201|2013-10-08 15:00,8,1649.75,1651.75,1648.75,1649.5,115575
20131201|2013-10-08 15:30,8,1649.25,1649.5,1646.5,1646.5,22164
20131201|2013-10-08 16:00,8,1646.75,1647.5,1646,1646.25,4762
20131201|2013-10-08 17:00,9,1648,1653.5,1647.5,1652.5,15857
20131201|2013-10-08 17:30,9,1652.5,1654.5,1651.25,1654.5,6893
20131201|2013-10-08 18:00,9,1654.5,1657.5,1654,1656.5,12551
20131201|2013-10-08 18:30,9,1656.25,1656.75,1654.25,1654.5,5110
20131201|2013-10-08 19:00,9,1654.5,1655.25,1654,1654.25,3892
20131201|2013-10-08 19:30,9,1654.25,1654.75,1653.25,1654.25,3849
20131201|2013-10-08 20:00,9,1654.25,1656,1653.75,1654.75,4046
20131201|2013-10-08 20:30,9,1654.75,1654.75,1654,1654.5,1758
20131201|2013-10-08 21:00,9,1654.25,1656.75,1654.25,1656.25,5558
20131201|2013-10-08 21:30,9,1656.25,1656.5,1654.5,1654.75,2439
20131201|2013-10-08 22:00,9,1654.75,1655.5,1654.5,1655.25,1378
20131201|2013-10-08 22:30,9,1655.25,1656.5,1654.75,1655.5,2446
20131201|2013-10-08 23:00,9,1655.25,1656,1654.75,1655.75,1642
20131201|2013-10-08 23:30,9,1655.5,1656.5,1655.5,1656,1315
20131201|2013-10-09 00:00,9,1656,1656.5,1656,1656,1549
20131201|2013-10-09 00:30,9,1656,1656,1655.25,1655.75,2461
20131201|2013-10-09 01:00,9,1655.5,1657,1655.5,1656.25,5173
20131201|2013-10-09 01:30,9,1656.5,1656.5,1655.25,1655.75,2086
20131201|2013-10-09 02:00,9,1655.5,1656,1654,1655.5,12459
20131201|2013-10-09 02:30,9,1655.25,1656.5,1654.5,1655,7567
20131201|2013-10-09 03:00,9,1655,1656.5,1654,1654.25,8144
20131201|2013-10-09 03:30,9,1654.25,1655.75,1653.75,1655.25,7231
20131201|2013-10-09 04:00,9,1655.25,1658.25,1655.25,1657.5,12242
20131201|2013-10-09 04:30,9,1657.5,1657.75,1655.25,1655.5,5977
20131201|2013-10-09 05:00,9,1655.5,1656.75,1655.25,1655.5,10450
20131201|2013-10-09 05:30,9,1655.5,1657,1655.5,1656.5,6975
20131201|2013-10-09 06:00,9,1656.5,1657.75,1655.5,1656,12167
20131201|2013-10-09 06:30,9,1656,1656,1654,1654,15808
20131201|2013-10-09 07:00,9,1654,1655.5,1651.75,1655,39100
20131201|2013-10-09 07:30,9,1654.75,1655.25,1652.5,1653.25,19021
20131201|2013-10-09 08:00,9,1653.25,1655,1652.5,1652.75,32738
20131201|2013-10-09 08:30,9,1652.75,1653.25,1646.75,1651,267026
20131201|2013-10-09 09:00,9,1651.25,1652.5,1647,1651.25,217094
20131201|2013-10-09 09:30,9,1651.5,1652.75,1644.25,1645,197517
20131201|2013-10-09 10:00,9,1645,1647.5,1640,1642.75,209602
20131201|2013-10-09 10:30,9,1642.5,1647.5,1642.25,1646.5,159437
20131201|2013-10-09 11:00,9,1646.75,1648.5,1645.5,1646,91134
20131201|2013-10-09 11:30,9,1646.25,1649,1644.75,1645.25,76744
20131201|2013-10-09 12:00,9,1645.5,1654.75,1645.25,1653.5,187654
20131201|2013-10-09 12:30,9,1653.5,1654.75,1651.5,1653.5,136856
20131201|2013-10-09 13:00,9,1653.25,1655.75,1651.25,1654.5,168336
20131201|2013-10-09 13:30,9,1654.5,1656.75,1653.25,1656.5,99064
20131201|2013-10-09 14:00,9,1656.25,1656.75,1653,1654.25,78627
20131201|2013-10-09 14:30,9,1654.25,1656.5,1648.25,1650.5,212787
20131201|2013-10-09 15:00,9,1650.75,1650.75,1648,1648.75,100525
20131201|2013-10-09 15:30,9,1648.25,1649.25,1647.75,1648.75,9233
20131201|2013-10-09 16:00,9,1648.75,1649,1648,1648,1339
20131201|2013-10-09 17:00,10,1648.5,1652.25,1648,1651.75,7130
20131201|2013-10-09 17:30,10,1652,1653.5,1651.75,1653.25,3413
20131201|2013-10-09 18:00,10,1653.25,1653.75,1652.5,1653,1833
20131201|2013-10-09 18:30,10,1653,1653,1651.75,1652,1681
20131201|2013-10-09 19:00,10,1651.75,1652.25,1651.5,1651.75,3096
20131201|2013-10-09 19:30,10,1651.75,1653,1651.5,1652.75,3014
20131201|2013-10-09 20:00,10,1653,1653.25,1652.25,1653.25,1882
20131201|2013-10-09 20:30,10,1653.25,1654.5,1652.5,1654,4951
20131201|2013-10-09 21:00,10,1654,1654.75,1653.75,1654.25,3100
20131201|2013-10-09 21:30,10,1654.25,1654.5,1652.75,1653,5268
20131201|2013-10-09 22:00,10,1653,1655,1653,1654.5,4179
20131201|2013-10-09 22:30,10,1654.25,1655.75,1654.25,1655.25,2775
20131201|2013-10-09 23:00,10,1655.25,1655.75,1654.25,1655.5,3537
20131201|2013-10-09 23:30,10,1655.5,1657,1655.25,1656.75,4275
20131201|2013-10-10 00:00,10,1657,1657,1656,1656.25,2638
20131201|2013-10-10 00:30,10,1656.5,1656.75,1655.75,1656.5,2710
20131201|2013-10-10 01:00,10,1656.5,1657.5,1656,1656.5,6290
20131201|2013-10-10 01:30,10,1656.5,1657.75,1656.5,1656.75,2893
20131201|2013-10-10 02:00,10,1656.75,1657.75,1654.5,1657.5,16093
20131201|2013-10-10 02:30,10,1657.75,1661.25,1657.25,1660,27154
20131201|2013-10-10 03:00,10,1659.75,1663.25,1659.5,1661.75,20387
20131201|2013-10-10 03:30,10,1661.75,1662.25,1661,1661.5,5231
20131201|2013-10-10 04:00,10,1661.5,1663,1661.25,1662,6854
20131201|2013-10-10 04:30,10,1661.75,1663.75,1661.75,1662.5,9928
20131201|2013-10-10 05:00,10,1662.75,1664.75,1662.75,1663.25,13925
20131201|2013-10-10 05:30,10,1663.5,1665.75,1663.25,1665,20286
20131201|2013-10-10 06:00,10,1665,1666.25,1663.75,1665.25,27071
20131201|2013-10-10 06:30,10,1665.5,1665.5,1663.25,1663.5,16087
20131201|2013-10-10 07:00,10,1663.5,1665,1661.75,1662.5,22571
20131201|2013-10-10 07:30,10,1662.5,1665.75,1661,1665.75,52808
20131201|2013-10-10 08:00,10,1665.75,1668.25,1665.5,1667.75,61525
20131201|2013-10-10 08:30,10,1667.5,1674,1667.25,1673,291647
20131201|2013-10-10 09:00,10,1673.25,1674.75,1671.25,1673.25,139033
20131201|2013-10-10 09:30,10,1673.5,1676.75,1672.25,1673.75,179492
20131201|2013-10-10 10:00,10,1674,1674.75,1670.75,1674.25,172256
20131201|2013-10-10 10:30,10,1674.5,1680.25,1673,1679,191107
20131201|2013-10-10 11:00,10,1679,1679.75,1678,1678.75,71613
20131201|2013-10-10 11:30,10,1678.75,1680.25,1678.75,1679,49667
20131201|2013-10-10 12:00,10,1679.25,1679.25,1677,1677.75,66094
20131201|2013-10-10 12:30,10,1677.5,1680,1677,1679.25,58401
20131201|2013-10-10 13:00,10,1679.25,1679.5,1676.25,1677.5,70199
20131201|2013-10-10 13:30,10,1677.5,1679,1676.75,1679,49659
20131201|2013-10-10 14:00,10,1679,1687.75,1678.75,1685.75,216439
20131201|2013-10-10 14:30,10,1685.75,1687,1683.25,1686.75,199420
20131201|2013-10-10 15:00,10,1686.75,1687.5,1683.75,1685.25,125576
20131201|2013-10-10 15:30,10,1685,1685,1681.75,1682.5,21750
20131201|2013-10-10 16:00,10,1682.5,1683.25,1681.75,1683,3137
20131201|2013-10-10 17:00,11,1683,1684,1673,1676.5,41740
20131201|2013-10-10 17:30,11,1676.75,1682.75,1676.5,1680.75,19786
20131201|2013-10-10 18:00,11,1681,1683,1680,1682.5,5190
20131201|2013-10-10 18:30,11,1682.25,1684,1680.5,1682,5698
20131201|2013-10-10 19:00,11,1682,1685.75,1681.25,1684.5,9652
20131201|2013-10-10 19:30,11,1684.75,1685.25,1682.5,1683.75,4524
20131201|2013-10-10 20:00,11,1683.75,1685.25,1682.75,1685,2620
20131201|2013-10-10 20:30,11,1685.25,1687.5,1684.5,1687.25,6834
20131201|2013-10-10 21:00,11,1687.25,1687.25,1686.25,1687,4158
20131201|2013-10-10 21:30,11,1687,1687.25,1686.75,1687,1545
20131201|2013-10-10 22:00,11,1687,1689,1686.75,1687.25,4654
20131201|2013-10-10 22:30,11,1687.25,1688.25,1686.5,1687,1319
20131201|2013-10-10 23:00,11,1686.75,1686.75,1686,1686.25,1353
20131201|2013-10-10 23:30,11,1686.25,1686.75,1685.5,1685.5,1805
20131201|2013-10-11 00:00,11,1685.75,1686.25,1685.25,1686,2606
20131201|2013-10-11 00:30,11,1686,1687.25,1685.25,1687,2894
20131201|2013-10-11 01:00,11,1686.75,1687,1685,1686.25,3835
20131201|2013-10-11 01:30,11,1686,1687,1685.5,1686.5,3243
20131201|2013-10-11 02:00,11,1686.5,1686.5,1683.25,1684.5,11345
20131201|2013-10-11 02:30,11,1684.75,1685.25,1683.25,1684.25,6461
20131201|2013-10-11 03:00,11,1684.25,1686,1684.25,1685.75,5780
20131201|2013-10-11 03:30,11,1685.75,1687.75,1685.75,1687.5,11379
20131201|2013-10-11 04:00,11,1687.25,1688,1686,1686.75,6691
20131201|2013-10-11 04:30,11,1686.75,1687.25,1686,1686.75,5792
20131201|2013-10-11 05:00,11,1686.75,1687.25,1685.75,1686,7700
20131201|2013-10-11 05:30,11,1685.75,1686.75,1684.5,1686.25,8414
20131201|2013-10-11 06:00,11,1686.25,1687,1685.5,1686.75,7134
20131201|2013-10-11 06:30,11,1686.75,1687.5,1685.25,1685.75,11541
20131201|2013-10-11 07:00,11,1685.5,1686,1683.25,1684,16384
20131201|2013-10-11 07:30,11,1684,1684.5,1682.75,1683.75,19191
20131201|2013-10-11 08:00,11,1683.75,1685,1681.75,1684,24187
20131201|2013-10-11 08:30,11,1684.25,1690.25,1682.5,1690.25,152446
20131201|2013-10-11 09:00,11,1690,1691.5,1688.25,1689.75,147128
20131201|2013-10-11 09:30,11,1689.75,1689.75,1685.5,1688.25,97647
20131201|2013-10-11 10:00,11,1688.25,1689.5,1687.5,1688.25,65535
20131201|2013-10-11 10:30,11,1688,1694.5,1688,1694,126037
20131201|2013-10-11 11:00,11,1694,1697.75,1693.75,1696,118751
20131201|2013-10-11 11:30,11,1696,1697.25,1695.5,1696.75,51133
20131201|2013-10-11 12:00,11,1696.75,1698.25,1694.5,1695.5,92733
20131201|2013-10-11 12:30,11,1695.25,1696.25,1694.25,1696,40704
20131201|2013-10-11 13:00,11,1696,1697.25,1695.25,1696.75,35808
20131201|2013-10-11 13:30,11,1696.75,1696.75,1695,1695.75,33152
20131201|2013-10-11 14:00,11,1695.5,1696,1693,1695,67084
20131201|2013-10-11 14:30,11,1694.75,1698,1692.75,1697.5,141297
20131201|2013-10-11 15:00,11,1697.5,1699.5,1697,1699.25,96689
20131201|2013-10-11 15:30,11,1699.25,1700,1698.25,1699.5,11308
20131201|2013-10-11 16:00,11,1699.75,1700.25,1699.5,1700,2952
20131201|2013-10-13 17:00,14,1684,1687,1683,1685,41602
20131201|2013-10-13 17:30,14,1685,1685.25,1681.25,1681.75,13092
20131201|2013-10-13 18:00,14,1681.75,1684.75,1680.75,1684.5,7286
20131201|2013-10-13 18:30,14,1684.5,1688,1684.25,1688,3790
20131201|2013-10-13 19:00,14,1688,1688,1685.25,1685.25,4925
20131201|2013-10-13 19:30,14,1685.5,1687,1683.75,1684.75,5993
20131201|2013-10-13 20:00,14,1685,1686.5,1684.25,1685.5,3413
20131201|2013-10-13 20:30,14,1685.5,1688.25,1685.5,1687.25,2166
20131201|2013-10-13 21:00,14,1687.25,1688,1686.5,1686.5,1618
20131201|2013-10-13 21:30,14,1686.5,1686.75,1685,1686,3168
20131201|2013-10-13 22:00,14,1685.75,1686.75,1685.75,1686.75,611
20131201|2013-10-13 22:30,14,1686.5,1687.75,1686.5,1687.5,987
20131201|2013-10-13 23:00,14,1687.5,1688,1686.75,1687.25,955
20131201|2013-10-13 23:30,14,1687,1688.25,1686,1687,1471
20131201|2013-10-14 00:00,14,1686.75,1687.25,1685.75,1686.5,1683
20131201|2013-10-14 00:30,14,1686.5,1686.5,1685.5,1686.25,1778
20131201|2013-10-14 01:00,14,1686.25,1687.25,1685,1685.5,4192
20131201|2013-10-14 01:30,14,1685.5,1686.5,1685.25,1686.5,3649
20131201|2013-10-14 02:00,14,1686.5,1687.5,1684.25,1687.25,10996
20131201|2013-10-14 02:30,14,1687.25,1689.75,1686.75,1689,9945
20131201|2013-10-14 03:00,14,1689,1689,1687,1687.5,8055
20131201|2013-10-14 03:30,14,1687.25,1688,1686.25,1688,4742
20131201|2013-10-14 04:00,14,1688,1688,1686.5,1687.5,3957
20131201|2013-10-14 04:30,14,1687.5,1688.25,1686.75,1687,3877
20131201|2013-10-14 05:00,14,1687,1688.75,1686.5,1687.5,6594
20131201|2013-10-14 05:30,14,1687.5,1688.5,1686.75,1688,5377
20131201|2013-10-14 06:00,14,1688.25,1688.75,1687.5,1687.75,4299
20131201|2013-10-14 06:30,14,1688,1688,1686.25,1686.5,13327
20131201|2013-10-14 07:00,14,1686.5,1686.75,1684.25,1685,20230
20131201|2013-10-14 07:30,14,1685.25,1687,1684.75,1686,18025
20131201|2013-10-14 08:00,14,1685.75,1687.5,1685.75,1687,14680
20131201|2013-10-14 08:30,14,1687,1691.75,1685.5,1690,157640
20131201|2013-10-14 09:00,14,1690,1690.5,1687.75,1690.25,95777
20131201|2013-10-14 09:30,14,1690.25,1691,1687.75,1689,83445
20131201|2013-10-14 10:00,14,1689.25,1690.5,1688.25,1690.5,43871
20131201|2013-10-14 10:30,14,1690.5,1696,1690.25,1695.5,111748
20131201|2013-10-14 11:00,14,1695.5,1696.75,1693.75,1694.25,65884
20131201|2013-10-14 11:30,14,1694.25,1696.75,1694,1696.5,53819
20131201|2013-10-14 12:00,14,1696.5,1700.5,1695.5,1699.25,89675
20131201|2013-10-14 12:30,14,1699.5,1701.5,1699,1700.25,53946
20131201|2013-10-14 13:00,14,1700,1704.5,1699.75,1703,99746
20131201|2013-10-14 13:30,14,1702.75,1704.5,1699.75,1701.75,120514
20131201|2013-10-14 14:00,14,1701.75,1706,1700.5,1704,89525
20131201|2013-10-14 14:30,14,1704,1705.5,1701,1704.75,134062
20131201|2013-10-14 15:00,14,1705,1705.75,1703.25,1704.75,64263
20131201|2013-10-14 15:30,14,1705,1706.75,1704.75,1705.5,10163
20131201|2013-10-14 16:00,14,1705.5,1706.75,1705.5,1706.25,3737
20131201|2013-10-14 17:00,15,1706.25,1706.75,1705.25,1706.5,3491
20131201|2013-10-14 17:30,15,1706.5,1706.5,1704.75,1705,1425
20131201|2013-10-14 18:00,15,1705,1705.5,1704.75,1705.25,1089
20131201|2013-10-14 18:30,15,1705.25,1709.75,1705.25,1709,6782
20131201|2013-10-14 19:00,15,1708.75,1709,1706.25,1708,4605
20131201|2013-10-14 19:30,15,1707.75,1708,1707.25,1707.75,1994
20131201|2013-10-14 20:00,15,1707.75,1708.25,1706.75,1707,1962
20131201|2013-10-14 20:30,15,1707,1707.25,1704.5,1704.75,4952
20131201|2013-10-14 21:00,15,1705,1706,1704.75,1705.25,1352
20131201|2013-10-14 21:30,15,1705.5,1706,1705,1705.75,1125
20131201|2013-10-14 22:00,15,1705.75,1706.25,1705.5,1706,834
20131201|2013-10-14 22:30,15,1706,1706.5,1705.5,1706,1761
20131201|2013-10-14 23:00,15,1706,1706.5,1705.75,1706,578
20131201|2013-10-14 23:30,15,1706,1706.5,1705.75,1705.75,1177
20131201|2013-10-15 00:00,15,1706,1706.25,1705,1705.5,1750
20131201|2013-10-15 00:30,15,1705.25,1705.25,1704.25,1704.25,2597
20131201|2013-10-15 01:00,15,1704.25,1706.5,1704.25,1706.5,3212
20131201|2013-10-15 01:30,15,1706.25,1706.75,1705,1705.25,1740
20131201|2013-10-15 02:00,15,1705,1705.75,1704,1704.25,7376
20131201|2013-10-15 02:30,15,1704,1705.5,1703,1703.25,9296
20131201|2013-10-15 03:00,15,1703.5,1705,1703.25,1704.5,5030
20131201|2013-10-15 03:30,15,1704.5,1705.75,1704.25,1705.25,4085
20131201|2013-10-15 04:00,15,1705.25,1708,1705,1708,10160
20131201|2013-10-15 04:30,15,1707.75,1708.25,1706.75,1706.75,5480
20131201|2013-10-15 05:00,15,1706.75,1707,1705.5,1706,4842
20131201|2013-10-15 05:30,15,1706,1707,1705.5,1707,6116
20131201|2013-10-15 06:00,15,1707,1707.25,1705,1706,8406
20131201|2013-10-15 06:30,15,1706,1706,1701.75,1701.75,22186
20131201|2013-10-15 07:00,15,1701.75,1703.25,1700.25,1701.5,24781
20131201|2013-10-15 07:30,15,1701.5,1703.25,1701,1702.75,21442
20131201|2013-10-15 08:00,15,1702.75,1704.25,1697.25,1700.25,85796
20131201|2013-10-15 08:30,15,1700,1702,1695,1700.5,242117
20131201|2013-10-15 09:00,15,1700.5,1703.75,1698.5,1703.25,143184
20131201|2013-10-15 09:30,15,1703,1704.25,1698.75,1699.25,102641
20131201|2013-10-15 10:00,15,1699.5,1706.5,1697,1705,182145
20131201|2013-10-15 10:30,15,1704.75,1705.75,1700.25,1702.25,83258
20131201|2013-10-15 11:00,15,1702.25,1702.5,1699,1700.5,47162
20131201|2013-10-15 11:30,15,1700.25,1702.5,1699.5,1700.75,42812
20131201|2013-10-15 12:00,15,1700.75,1701.75,1698.5,1698.75,36127
20131201|2013-10-15 12:30,15,1699,1701.25,1698,1700.25,41608
20131201|2013-10-15 13:00,15,1700.25,1701.75,1695.5,1696,93907
20131201|2013-10-15 13:30,15,1696,1696.25,1689.5,1695,217702
20131201|2013-10-15 14:00,15,1695,1699.25,1693.5,1697.5,129813
20131201|2013-10-15 14:30,15,1697.5,1697.75,1691.5,1691.75,138414
20131201|2013-10-15 15:00,15,1691.75,1694,1691.75,1692.25,69609
20131201|2013-10-15 15:30,15,1693,1697.5,1691.25,1694.5,38478
20131201|2013-10-15 16:00,15,1694.5,1695.5,1693.75,1694.75,3042
20131201|2013-10-15 17:00,16,1694.25,1695.75,1693,1693.5,6086
20131201|2013-10-15 17:30,16,1693.5,1698.75,1691.5,1691.75,9644
20131201|2013-10-15 18:00,16,1691.75,1697.5,1691.25,1697.25,6812
20131201|2013-10-15 18:30,16,1697.25,1704.25,1696,1703.75,17567
20131201|2013-10-15 19:00,16,1703.75,1706.5,1701,1703.5,19054
20131201|2013-10-15 19:30,16,1703.25,1705,1702.25,1703.5,4732
20131201|2013-10-15 20:00,16,1703.5,1704.25,1702.25,1703.25,4233
20131201|2013-10-15 20:30,16,1703.25,1703.5,1700.25,1701.5,5312
20131201|2013-10-15 21:00,16,1701.5,1702.25,1698.5,1699,7054
20131201|2013-10-15 21:30,16,1698.75,1702.25,1698.75,1700,5809
20131201|2013-10-15 22:00,16,1700.25,1703.25,1700.25,1702.25,3244
20131201|2013-10-15 22:30,16,1702,1702.75,1700.5,1700.75,2888
20131201|2013-10-15 23:00,16,1701,1701.25,1700,1700,1735
20131201|2013-10-15 23:30,16,1700.25,1700.75,1699.25,1700.5,1983
20131201|2013-10-16 00:00,16,1700.5,1701.25,1699,1699,3771
20131201|2013-10-16 00:30,16,1699,1699.75,1698.25,1699.5,3535
20131201|2013-10-16 01:00,16,1699.5,1700.75,1699.25,1700.5,5085
20131201|2013-10-16 01:30,16,1700.75,1701.25,1699.25,1699.75,8411
20131201|2013-10-16 02:00,16,1699.75,1700.75,1697,1700.5,14694
20131201|2013-10-16 02:30,16,1700.25,1701.25,1699.25,1699.5,8774
20131201|2013-10-16 03:00,16,1699.25,1699.75,1698,1698.25,3545
20131201|2013-10-16 03:30,16,1698.5,1700,1698.25,1699.25,6587
20131201|2013-10-16 04:00,16,1699.5,1700.25,1699,1699.75,3165
20131201|2013-10-16 04:30,16,1699.5,1699.75,1698.25,1699.25,4244
20131201|2013-10-16 05:00,16,1699,1699.25,1697.25,1698.5,7356
20131201|2013-10-16 05:30,16,1698.75,1698.75,1696.75,1698.25,5914
20131201|2013-10-16 06:00,16,1698,1700,1697.75,1699.25,13719
20131201|2013-10-16 06:30,16,1699.25,1699.75,1697.5,1698,8464
20131201|2013-10-16 07:00,16,1698.25,1702,1698,1701.5,17859
20131201|2013-10-16 07:30,16,1701.5,1703.75,1701,1703,22725
20131201|2013-10-16 08:00,16,1703.25,1703.75,1702,1702,25893
20131201|2013-10-16 08:30,16,1702.25,1713.5,1701.25,1711.75,313978
20131201|2013-10-16 09:00,16,1711.75,1713.25,1708.25,1710.75,237715
20131201|2013-10-16 09:30,16,1710.75,1715,1710,1714.75,115801
20131201|2013-10-16 10:00,16,1714.75,1717,1712.5,1712.75,152942
20131201|2013-10-16 10:30,16,1713,1715.75,1712.75,1714.75,68425
20131201|2013-10-16 11:00,16,1714.75,1717,1713.5,1713.5,88636
20131201|2013-10-16 11:30,16,1713.5,1714.75,1711.75,1713,84185
20131201|2013-10-16 12:00,16,1713,1714.75,1711.5,1714.5,46796
20131201|2013-10-16 12:30,16,1714.5,1715.75,1713,1713,40915
20131201|2013-10-16 13:00,16,1713.25,1713.5,1710.5,1710.75,40849
20131201|2013-10-16 13:30,16,1711,1712.5,1710,1711.5,48071
20131201|2013-10-16 14:00,16,1711.5,1713.75,1709.75,1712,56247
20131201|2013-10-16 14:30,16,1712,1716.75,1711.25,1716,137517
20131201|2013-10-16 15:00,16,1716,1716.25,1712.5,1713.75,88642
20131201|2013-10-16 15:30,16,1713,1713.25,1712,1712.25,11484
20131201|2013-10-16 16:00,16,1712,1713,1712,1712.75,3052
20131201|2013-10-16 17:00,17,1712,1712.25,1711.25,1711.5,9026
20131201|2013-10-16 17:30,17,1711.25,1712,1710.75,1711.75,4013
20131201|2013-10-16 18:00,17,1712,1715.25,1712,1715,6593
20131201|2013-10-16 18:30,17,1715,1715.25,1713.5,1714.25,3091
20131201|2013-10-16 19:00,17,1714.25,1714.75,1713.5,1714.5,4742
20131201|2013-10-16 19:30,17,1714.5,1714.75,1714,1714,2187
20131201|2013-10-16 20:00,17,1714,1714.75,1713.75,1714.5,2263
20131201|2013-10-16 20:30,17,1714.5,1714.75,1713.25,1713.25,2022
20131201|2013-10-16 21:00,17,1713.25,1714.5,1710,1712.25,12960
20131201|2013-10-16 21:30,17,1712.25,1712.5,1711.75,1711.75,1400
20131201|2013-10-16 22:00,17,1711.75,1713,1710.5,1713,3386
20131201|2013-10-16 22:30,17,1712.75,1712.75,1712.25,1712.5,1197
20131201|2013-10-16 23:00,17,1712.5,1713,1712,1712.5,834
20131201|2013-10-16 23:30,17,1712.5,1712.5,1711.25,1711.25,2772
20131201|2013-10-17 00:00,17,1711.25,1711.5,1710.25,1710.75,3481
20131201|2013-10-17 00:30,17,1710.75,1710.75,1710.25,1710.5,3893
20131201|2013-10-17 01:00,17,1710.5,1712.25,1710.25,1710.5,6611
20131201|2013-10-17 01:30,17,1710.25,1710.5,1710.25,1710.25,2835
20131201|2013-10-17 02:00,17,1710.25,1712.25,1709.5,1711.5,18560
20131201|2013-10-17 02:30,17,1711.75,1711.75,1708.25,1708.25,25848
20131201|2013-10-17 03:00,17,1708.5,1709,1706.25,1708.75,22098
20131201|2013-10-17 03:30,17,1708.75,1710,1708.5,1709.5,9129
20131201|2013-10-17 04:00,17,1709.5,1710.25,1708.5,1708.5,5045
20131201|2013-10-17 04:30,17,1708.5,1709.25,1708.25,1709.25,5922
20131201|2013-10-17 05:00,17,1709.5,1711.5,1709,1711,10507
20131201|2013-10-17 05:30,17,1711,1712.25,1710.5,1712,7119
20131201|2013-10-17 06:00,17,1712,1712.25,1710.75,1711.25,7897
20131201|2013-10-17 06:30,17,1711,1712.5,1711,1712,13699
20131201|2013-10-17 07:00,17,1711.75,1712.25,1709.25,1710.25,20999
20131201|2013-10-17 07:30,17,1710.5,1710.75,1708,1708.25,33907
20131201|2013-10-17 08:00,17,1708,1709,1706.5,1708.75,52411
20131201|2013-10-17 08:30,17,1709,1713.25,1708.5,1711.25,164627
20131201|2013-10-17 09:00,17,1711.75,1716,1711.25,1715.25,145503
20131201|2013-10-17 09:30,17,1715.25,1716.75,1714.75,1715.75,98255
20131201|2013-10-17 10:00,17,1715.75,1718.75,1715.5,1718.25,113820
20131201|2013-10-17 10:30,17,1718.25,1722,1718.25,1720.75,135096
20131201|2013-10-17 11:00,17,1720.75,1723,1720,1722.25,67893
20131201|2013-10-17 11:30,17,1722.5,1724.75,1722,1724.75,77734
20131201|2013-10-17 12:00,17,1724.75,1724.75,1721.5,1721.75,77127
20131201|2013-10-17 12:30,17,1722,1723,1721.25,1721.25,41248
20131201|2013-10-17 13:00,17,1721.25,1722.75,1720.75,1721.75,53525
20131201|2013-10-17 13:30,17,1721.75,1723.25,1721.25,1723,44886
20131201|2013-10-17 14:00,17,1722.75,1725.5,1721.75,1724.75,76973
20131201|2013-10-17 14:30,17,1724.75,1728.5,1724.25,1727.25,180309
20131201|2013-10-17 15:00,17,1727.25,1728.5,1727,1728.5,73315
20131201|2013-10-17 15:30,17,1728.5,1728.75,1727,1727.75,10052
20131201|2013-10-17 16:00,17,1728,1728.5,1727.75,1728.25,1781
20131201|2013-10-17 17:00,18,1727.5,1728,1727,1727.25,3758
20131201|2013-10-17 17:30,18,1727.25,1730,1727,1729.25,4892
20131201|2013-10-17 18:00,18,1729.25,1733.5,1728.75,1731.5,10917
20131201|2013-10-17 18:30,18,1731.5,1731.75,1729.75,1731.5,2664
20131201|2013-10-17 19:00,18,1731.5,1731.75,1730.25,1731.25,2129
20131201|2013-10-17 19:30,18,1731,1731.75,1730.5,1731,2172
20131201|2013-10-17 20:00,18,1731.25,1731.25,1730.5,1731.25,1659
20131201|2013-10-17 20:30,18,1731.25,1731.25,1730.5,1730.75,2397
20131201|2013-10-17 21:00,18,1731,1731.5,1729.25,1730.5,3062
20131201|2013-10-17 21:30,18,1730.5,1731.25,1729.75,1730.75,1425
20131201|2013-10-17 22:00,18,1731,1731.25,1729.75,1730.25,1022
20131201|2013-10-17 22:30,18,1730,1730.25,1729.5,1730,1227
20131201|2013-10-17 23:00,18,1729.75,1730.25,1729.5,1730.25,1101
20131201|2013-10-17 23:30,18,1730,1731.5,1730,1731.25,1422
20131201|2013-10-18 00:00,18,1731.25,1732.5,1731,1732.25,2404
20131201|2013-10-18 00:30,18,1732.5,1733,1731.5,1731.75,2487
20131201|2013-10-18 01:00,18,1732,1733,1731.75,1732.75,3813
20131201|2013-10-18 01:30,18,1732.75,1733.25,1731,1731.25,3925
20131201|2013-10-18 02:00,18,1731.25,1731.75,1729.75,1730.5,11696
20131201|2013-10-18 02:30,18,1730.75,1732,1730,1730.25,6843
20131201|2013-10-18 03:00,18,1730.5,1731.25,1729.75,1729.75,8623
20131201|2013-10-18 03:30,18,1729.75,1730.75,1729.5,1729.5,4970
20131201|2013-10-18 04:00,18,1729.75,1730.75,1729.5,1730.75,5374
20131201|2013-10-18 04:30,18,1730.5,1730.5,1728.75,1730.25,9242
20131201|2013-10-18 05:00,18,1730.25,1730.25,1728.75,1730.25,6283
20131201|2013-10-18 05:30,18,1730.25,1731,1728.75,1729,12877
20131201|2013-10-18 06:00,18,1729,1730.5,1729,1730.5,6949
20131201|2013-10-18 06:30,18,1730.25,1732.25,1730,1732.25,14075
20131201|2013-10-18 07:00,18,1732,1733.5,1731.5,1732.25,20684
20131201|2013-10-18 07:30,18,1732.25,1733,1731.5,1732.5,17115
20131201|2013-10-18 08:00,18,1732.75,1734.75,1731.25,1733.75,50138
20131201|2013-10-18 08:30,18,1733.5,1735.75,1730.25,1735.25,230297
20131201|2013-10-18 09:00,18,1735,1736.25,1732,1732.25,125448
20131201|2013-10-18 09:30,18,1732.25,1733.75,1730.25,1732.5,129716
20131201|2013-10-18 10:00,18,1732.75,1734.5,1731.75,1734.25,62646
20131201|2013-10-18 10:30,18,1734.25,1735.5,1733.25,1733.5,64276
20131201|2013-10-18 11:00,18,1733.5,1735.25,1732.5,1734.5,63825
20131201|2013-10-18 11:30,18,1734.75,1736.25,1734.5,1735.25,49195
20131201|2013-10-18 12:00,18,1735.25,1737.75,1735,1737.5,47980
20131201|2013-10-18 12:30,18,1737.25,1739.5,1736.5,1739.5,69211
20131201|2013-10-18 13:00,18,1739.5,1739.75,1737.5,1739,61394
20131201|2013-10-18 13:30,18,1739,1740.25,1738.25,1738.75,87712
20131201|2013-10-18 14:00,18,1738.75,1739,1736.75,1737.75,75959
20131201|2013-10-18 14:30,18,1737.5,1739.25,1736.5,1738.75,128431
20131201|2013-10-18 15:00,18,1738.75,1739,1736.25,1736.5,89193
20131201|2013-10-18 15:30,18,1736.75,1737.75,1736.5,1737.5,7338
20131201|2013-10-18 16:00,18,1737.75,1738.25,1736.5,1737,2713
20131201|2013-10-20 17:00,21,1738,1738.5,1736.25,1738.5,4720
20131201|2013-10-20 17:30,21,1738.5,1738.75,1737,1738,1581
20131201|2013-10-20 18:00,21,1738,1738.75,1737,1738,1194
20131201|2013-10-20 18:30,21,1738.25,1739,1738,1739,1521
20131201|2013-10-20 19:00,21,1738.75,1739.75,1738.25,1738.5,4209
20131201|2013-10-20 19:30,21,1738.5,1738.5,1737.75,1738,1823
20131201|2013-10-20 20:00,21,1738,1738.25,1737,1738,2742
20131201|2013-10-20 20:30,21,1738,1738.75,1737.5,1738,1525
20131201|2013-10-20 21:00,21,1738,1738.25,1737.75,1738,458
20131201|2013-10-20 21:30,21,1738,1738,1737,1737.5,970
20131201|2013-10-20 22:00,21,1737.5,1738,1737.5,1737.75,423
20131201|2013-10-20 22:30,21,1738,1738.75,1738,1738.25,1099
20131201|2013-10-20 23:00,21,1738.25,1739.25,1738.25,1739,1124
20131201|2013-10-20 23:30,21,1739.25,1739.25,1738.75,1738.75,284
20131201|2013-10-21 00:00,21,1738.75,1739.25,1738.75,1738.75,960
20131201|2013-10-21 00:30,21,1738.75,1739.75,1738.25,1739.5,1986
20131201|2013-10-21 01:00,21,1739.5,1741.25,1739,1740,7026
20131201|2013-10-21 01:30,21,1739.75,1740.25,1739,1739,2679
20131201|2013-10-21 02:00,21,1739.25,1739.25,1736.75,1737,13788
20131201|2013-10-21 02:30,21,1736.75,1737.75,1736.5,1737.75,5654
20131201|2013-10-21 03:00,21,1737.5,1738.5,1737.25,1738.25,3527
20131201|2013-10-21 03:30,21,1738.25,1738.5,1737.25,1737.75,3493
20131201|2013-10-21 04:00,21,1738,1738,1736.75,1737.25,4478
20131201|2013-10-21 04:30,21,1737,1738,1736.75,1737,4084
20131201|2013-10-21 05:00,21,1737,1737.5,1737,1737.25,1961
20131201|2013-10-21 05:30,21,1737.25,1737.5,1735.75,1736.25,7048
20131201|2013-10-21 06:00,21,1736,1737.75,1735.25,1737.25,6005
20131201|2013-10-21 06:30,21,1737.25,1738,1737,1737.25,5721
20131201|2013-10-21 07:00,21,1737.5,1739,1737,1738.25,11851
20131201|2013-10-21 07:30,21,1738.25,1738.75,1737.75,1738.75,9165
20131201|2013-10-21 08:00,21,1738.75,1739.75,1738,1739.25,16412
20131201|2013-10-21 08:30,21,1739.25,1741.75,1737.25,1740.75,147739
20131201|2013-10-21 09:00,21,1741,1742.5,1738.25,1738.25,113142
20131201|2013-10-21 09:30,21,1738.25,1739,1736,1737,92004
20131201|2013-10-21 10:00,21,1737,1738.25,1736.5,1738,71024
20131201|2013-10-21 10:30,21,1738.25,1739,1736.5,1738.5,56287
20131201|2013-10-21 11:00,21,1738.5,1739.25,1738,1738.5,39840
20131201|2013-10-21 11:30,21,1738.75,1739.75,1738.25,1739.75,39806
20131201|2013-10-21 12:00,21,1739.5,1740,1738.5,1738.75,44067
20131201|2013-10-21 12:30,21,1738.75,1739.5,1738.25,1739.25,36159
20131201|2013-10-21 13:00,21,1739.25,1739.25,1734.75,1736,72505
20131201|2013-10-21 13:30,21,1736.25,1737,1735.5,1735.75,43379
20131201|2013-10-21 14:00,21,1735.75,1738.5,1735.5,1737.25,55448
20131201|2013-10-21 14:30,21,1737.25,1739.25,1736.5,1739,96672
20131201|2013-10-21 15:00,21,1739,1739.75,1737.75,1738,61393
20131201|2013-10-21 15:30,21,1737.75,1738.25,1737.25,1738,5854
20131201|2013-10-21 16:00,21,1738,1738,1737.5,1737.75,493
20131201|2013-10-21 17:00,22,1737.75,1738,1737.25,1738,1937
20131201|2013-10-21 17:30,22,1738,1738.25,1737.25,1737.5,757
20131201|2013-10-21 18:00,22,1737.5,1738,1737,1737.75,915
20131201|2013-10-21 18:30,22,1737.75,1738.25,1737.5,1738.25,739
20131201|2013-10-21 19:00,22,1738.25,1738.25,1736.75,1736.75,2702
20131201|2013-10-21 19:30,22,1736.75,1737.75,1736.75,1736.75,1205
20131201|2013-10-21 20:00,22,1736.75,1737.25,1736.75,1737.25,894
20131201|2013-10-21 20:30,22,1737,1737.25,1736,1736.25,3368
20131201|2013-10-21 21:00,22,1736.25,1737,1736.25,1736.75,784
20131201|2013-10-21 21:30,22,1737,1737.5,1736.5,1737.5,1366
20131201|2013-10-21 22:00,22,1737.5,1737.5,1736.25,1736.5,1444
20131201|2013-10-21 22:30,22,1736.25,1737,1736.25,1737,1297
20131201|2013-10-21 23:00,22,1737,1737,1736.75,1737,166
20131201|2013-10-21 23:30,22,1737,1737.25,1736.75,1737,403
20131201|2013-10-22 00:00,22,1737.25,1737.75,1737,1737.25,1079
20131201|2013-10-22 00:30,22,1737.25,1738,1737.25,1737.75,1476
20131201|2013-10-22 01:00,22,1737.75,1737.75,1736.5,1736.75,2122
20131201|2013-10-22 01:30,22,1737,1737.25,1736.25,1736.5,2303
20131201|2013-10-22 02:00,22,1736.5,1738.25,1736.25,1738,6705
20131201|2013-10-22 02:30,22,1738,1738.5,1736.75,1737.25,5543
20131201|2013-10-22 03:00,22,1737.25,1738,1737.25,1737.5,2268
20131201|2013-10-22 03:30,22,1737.25,1738,1736.75,1737.75,3819
20131201|2013-10-22 04:00,22,1737.75,1737.75,1737,1737.5,2631
20131201|2013-10-22 04:30,22,1737.5,1737.5,1737,1737.25,4229
20131201|2013-10-22 05:00,22,1737,1737.75,1736.75,1737.5,5861
20131201|2013-10-22 05:30,22,1737.5,1737.5,1736.75,1737.25,6456
20131201|2013-10-22 06:00,22,1737.25,1738.25,1736.75,1738.25,7569
20131201|2013-10-22 06:30,22,1738.25,1739,1737.5,1737.75,9057
20131201|2013-10-22 07:00,22,1737.75,1741.75,1737.75,1740.5,32468
20131201|2013-10-22 07:30,22,1740.5,1744.75,1738.5,1742.75,98073
20131201|2013-10-22 08:00,22,1742.75,1744.75,1742.75,1743.75,35579
20131201|2013-10-22 08:30,22,1744,1749.5,1743.25,1748.75,195166
20131201|2013-10-22 09:00,22,1749,1754.5,1748.5,1752.25,200526
20131201|2013-10-22 09:30,22,1752.25,1752.5,1741.75,1745.75,253847
20131201|2013-10-22 10:00,22,1745.5,1747.5,1743,1744.75,149710
20131201|2013-10-22 10:30,22,1744.75,1748.75,1743,1748.5,90696
20131201|2013-10-22 11:00,22,1748.5,1749,1745.5,1746.25,52742
20131201|2013-10-22 11:30,22,1746.25,1746.75,1744.5,1746,70639
20131201|2013-10-22 12:00,22,1746,1747.75,1745.5,1746.75,40533
20131201|2013-10-22 12:30,22,1746.75,1749.5,1746,1748.75,73017
20131201|2013-10-22 13:00,22,1749,1750.5,1746.5,1747.5,77991
20131201|2013-10-22 13:30,22,1747.25,1751.5,1747,1750,73965
20131201|2013-10-22 14:00,22,1750,1753.25,1749.75,1751.5,76803
20131201|2013-10-22 14:30,22,1751.5,1751.75,1748.5,1749.25,157469
20131201|2013-10-22 15:00,22,1749.5,1750,1748.25,1749.5,69875
20131201|2013-10-22 15:30,22,1749.25,1750,1748.75,1749.75,7689
20131201|2013-10-22 16:00,22,1749.75,1750.25,1749.5,1749.75,1750
20131201|2013-10-22 17:00,23,1749.5,1749.5,1747.25,1748.25,4231
20131201|2013-10-22 17:30,23,1748.25,1748.25,1747.5,1747.75,859
20131201|2013-10-22 18:00,23,1748,1748.5,1747.75,1748.5,888
20131201|2013-10-22 18:30,23,1748.25,1748.5,1748.25,1748.25,451
20131201|2013-10-22 19:00,23,1748.5,1749,1747.25,1747.75,2947
20131201|2013-10-22 19:30,23,1747.5,1748,1746.75,1747,2311
20131201|2013-10-22 20:00,23,1747,1747.5,1747,1747.5,1044
20131201|2013-10-22 20:30,23,1747.25,1748.5,1746.5,1748.25,2654
20131201|2013-10-22 21:00,23,1748.25,1748.5,1747.75,1748,1281
20131201|2013-10-22 21:30,23,1748,1748.5,1748,1748.25,455
20131201|2013-10-22 22:00,23,1748.25,1748.25,1746.25,1746.25,2126
20131201|2013-10-22 22:30,23,1746.25,1746.75,1745.25,1745.5,7559
20131201|2013-10-22 23:00,23,1745.25,1745.75,1743.75,1744,6201
20131201|2013-10-22 23:30,23,1744.25,1745,1743.25,1744,5558
20131201|2013-10-23 00:00,23,1743.75,1744.25,1742.5,1742.75,5236
20131201|2013-10-23 00:30,23,1742.75,1743.25,1742.25,1742.25,2932
20131201|2013-10-23 01:00,23,1742.25,1743.5,1741.75,1742.75,6274
20131201|2013-10-23 01:30,23,1742.75,1742.75,1740.25,1741,7876
20131201|2013-10-23 02:00,23,1741,1742.5,1739.75,1741,15382
20131201|2013-10-23 02:30,23,1741,1742,1738,1739,15295
20131201|2013-10-23 03:00,23,1738.75,1739.5,1737.25,1739,14060
20131201|2013-10-23 03:30,23,1739.25,1740.75,1738.75,1740.5,9329
20131201|2013-10-23 04:00,23,1740.5,1741.5,1739.75,1740,8748
20131201|2013-10-23 04:30,23,1739.75,1740.75,1739,1739,7220
20131201|2013-10-23 05:00,23,1739,1739.75,1738.25,1738.75,8540
20131201|2013-10-23 05:30,23,1738.75,1741.25,1738,1740.5,14567
20131201|2013-10-23 06:00,23,1740.5,1741,1739.5,1740,9421
20131201|2013-10-23 06:30,23,1740.25,1741.5,1739,1740.5,19807
20131201|2013-10-23 07:00,23,1740.5,1741.75,1740,1741.25,17034
20131201|2013-10-23 07:30,23,1741.25,1743.25,1740.5,1743,24031
20131201|2013-10-23 08:00,23,1743,1743.25,1741.75,1743.25,27130
20131201|2013-10-23 08:30,23,1743.25,1744,1737,1737.5,216239
20131201|2013-10-23 09:00,23,1737.5,1742.25,1736,1737.5,172801
20131201|2013-10-23 09:30,23,1737.5,1740.75,1734.5,1737.5,128300
20131201|2013-10-23 10:00,23,1737.5,1741.75,1737,1738.75,89967
20131201|2013-10-23 10:30,23,1739,1741.5,1738.75,1740.25,66260
20131201|2013-10-23 11:00,23,1740,1740.5,1737.25,1737.5,66078
20131201|2013-10-23 11:30,23,1737.5,1740.75,1736.75,1740.5,49102
20131201|2013-10-23 12:00,23,1740.5,1741.5,1739.25,1741.25,45004
20131201|2013-10-23 12:30,23,1741.25,1741.25,1738.5,1739.75,54589
20131201|2013-10-23 13:00,23,1739.75,1741,1739.25,1740.25,46636
20131201|2013-10-23 13:30,23,1740.25,1743.5,1739.75,1742,69127
20131201|2013-10-23 14:00,23,1742.25,1743.25,1739,1739.5,78384
20131201|2013-10-23 14:30,23,1739.5,1741.5,1739.25,1741.25,107455
20131201|2013-10-23 15:00,23,1741.25,1742,1741,1741.75,68008
20131201|2013-10-23 15:30,23,1742.75,1743.25,1742.5,1742.75,5462
20131201|2013-10-23 16:00,23,1742.5,1743.5,1742.5,1742.5,3208
20131201|2013-10-23 17:00,24,1742.75,1743.25,1740.75,1741,3190
20131201|2013-10-23 17:30,24,1741,1742.25,1740.75,1742,867
20131201|2013-10-23 18:00,24,1742.25,1742.25,1741.5,1741.75,398
20131201|2013-10-23 18:30,24,1741.5,1743,1741.5,1742.5,1265
20131201|2013-10-23 19:00,24,1742.5,1745.25,1742.5,1744,6377
20131201|2013-10-23 19:30,24,1743.75,1744.75,1743.25,1743.5,2457
20131201|2013-10-23 20:00,24,1743.5,1746,1743.25,1744.5,5296
20131201|2013-10-23 20:30,24,1744.5,1746.75,1743,1746,7780
20131201|2013-10-23 21:00,24,1745.75,1747.25,1745.5,1746.25,5975
20131201|2013-10-23 21:30,24,1746.25,1746.75,1744.5,1746,4737
20131201|2013-10-23 22:00,24,1745.75,1746.25,1745.5,1746.25,1048
20131201|2013-10-23 22:30,24,1746.25,1746.5,1745.5,1746.25,1400
20131201|2013-10-23 23:00,24,1746,1746.5,1745.5,1745.75,478
20131201|2013-10-23 23:30,24,1745.75,1746.5,1745.5,1746.25,913
20131201|2013-10-24 00:00,24,1746,1747.25,1745.75,1747,1819
20131201|2013-10-24 00:30,24,1747,1749.75,1747,1749.5,6793
20131201|2013-10-24 01:00,24,1749.25,1751.75,1749,1749.25,11585
20131201|2013-10-24 01:30,24,1749.5,1750.25,1748.75,1748.75,3694
20131201|2013-10-24 02:00,24,1748.75,1749.5,1747,1748.75,11916
20131201|2013-10-24 02:30,24,1748.75,1750.25,1748.25,1749,7875
20131201|2013-10-24 03:00,24,1748.75,1748.75,1746.25,1747.75,10546
20131201|2013-10-24 03:30,24,1747.75,1747.75,1746.75,1747.75,3416
20131201|2013-10-24 04:00,24,1747.5,1747.5,1746,1746.75,4664
20131201|2013-10-24 04:30,24,1747,1747.75,1746.25,1747.75,3848
20131201|2013-10-24 05:00,24,1747.75,1749,1747,1748.75,6748
20131201|2013-10-24 05:30,24,1748.75,1751,1748.5,1749,11824
20131201|2013-10-24 06:00,24,1749.25,1750,1747.75,1747.75,8042
20131201|2013-10-24 06:30,24,1747.75,1748.5,1746.75,1747.5,8933
20131201|2013-10-24 07:00,24,1747.5,1747.75,1746.25,1747,12693
20131201|2013-10-24 07:30,24,1747,1747.5,1744.75,1745,23064
20131201|2013-10-24 08:00,24,1744.75,1746.25,1743.25,1744.25,26303
20131201|2013-10-24 08:30,24,1744.25,1745.25,1740,1742.75,175349
20131201|2013-10-24 09:00,24,1743,1745.25,1740.5,1742.25,116052
20131201|2013-10-24 09:30,24,1742.25,1744.5,1740.75,1744,98722
20131201|2013-10-24 10:00,24,1744.25,1746.75,1743.5,1746.25,74460
20131201|2013-10-24 10:30,24,1746.25,1746.5,1744.75,1745.75,50222
20131201|2013-10-24 11:00,24,1745.75,1746.5,1744.75,1745.5,44774
20131201|2013-10-24 11:30,24,1745.75,1747.25,1743.25,1747.25,61485
20131201|2013-10-24 12:00,24,1747.25,1747.25,1744.5,1746.5,44332
20131201|2013-10-24 12:30,24,1746.5,1746.75,1745.25,1745.5,30377
20131201|2013-10-24 13:00,24,1745.5,1747.25,1745.25,1746.75,36913
20131201|2013-10-24 13:30,24,1746.75,1748.75,1746.25,1748.75,42972
20131201|2013-10-24 14:00,24,1748.75,1749,1747,1747.5,42835
20131201|2013-10-24 14:30,24,1747.5,1747.75,1745.25,1746.75,119518
20131201|2013-10-24 15:00,24,1746.75,1750.25,1746.5,1748.5,90855
20131201|2013-10-24 15:30,24,1748.75,1749.75,1748.5,1749,5846
20131201|2013-10-24 16:00,24,1748.75,1749.25,1748.25,1748.75,3265
20131201|2013-10-24 17:00,25,1748,1749.25,1748,1749,3192
20131201|2013-10-24 17:30,25,1749,1749.25,1748.5,1748.75,997
20131201|2013-10-24 18:00,25,1749,1749,1748.5,1749,325
20131201|2013-10-24 18:30,25,1749,1749,1748.75,1748.75,594
20131201|2013-10-24 19:00,25,1748.75,1749,1747.75,1748,2270
20131201|2013-10-24 19:30,25,1747.75,1748.25,1747.5,1747.75,2384
20131201|2013-10-24 20:00,25,1747.75,1749.75,1747.75,1748.75,2303
20131201|2013-10-24 20:30,25,1748.5,1749.25,1747.5,1748,2635
20131201|2013-10-24 21:00,25,1748.25,1748.75,1747.25,1748.25,2105
20131201|2013-10-24 21:30,25,1748.25,1749.75,1747.75,1748,3400
20131201|2013-10-24 22:00,25,1748,1748.75,1747.75,1748.5,1017
20131201|2013-10-24 22:30,25,1748.25,1748.25,1747,1747.25,2172
20131201|2013-10-24 23:00,25,1747,1747.25,1744.5,1745,4687
20131201|2013-10-24 23:30,25,1745,1745.75,1744.75,1745.75,2123
20131201|2013-10-25 00:00,25,1746,1746,1744.5,1745.25,2361
20131201|2013-10-25 00:30,25,1745.25,1745.5,1744,1744,2651
20131201|2013-10-25 01:00,25,1744.25,1745,1743.25,1743.75,4626
20131201|2013-10-25 01:30,25,1743.75,1744.5,1743.25,1744,3025
20131201|2013-10-25 02:00,25,1744,1745.25,1743,1744,7225
20131201|2013-10-25 02:30,25,1743.75,1745,1743.25,1743.5,7633
20131201|2013-10-25 03:00,25,1743.75,1745.25,1742.75,1744.75,6101
20131201|2013-10-25 03:30,25,1745,1746.5,1744.5,1746.25,5626
20131201|2013-10-25 04:00,25,1746.25,1746.5,1745,1745.75,4777
20131201|2013-10-25 04:30,25,1745.75,1747.75,1745.5,1747.25,6862
20131201|2013-10-25 05:00,25,1747.25,1747.75,1746.5,1746.5,3144
20131201|2013-10-25 05:30,25,1746.5,1747.5,1746,1747.5,8226
20131201|2013-10-25 06:00,25,1747.25,1749,1747.25,1749,15785
20131201|2013-10-25 06:30,25,1749,1749.5,1748.25,1748.5,11268
20131201|2013-10-25 07:00,25,1748.5,1749.25,1748.5,1748.5,8530
20131201|2013-10-25 07:30,25,1748.5,1749.25,1746.5,1749.25,28116
20131201|2013-10-25 08:00,25,1749.25,1750.75,1748,1750.25,25192
20131201|2013-10-25 08:30,25,1750.25,1752,1749,1751.25,138428
20131201|2013-10-25 09:00,25,1751.5,1753.75,1748,1748.25,139880
20131201|2013-10-25 09:30,25,1748.25,1750.25,1747.5,1749.5,99282
20131201|2013-10-25 10:00,25,1749.25,1750.5,1747.75,1749.75,81516
20131201|2013-10-25 10:30,25,1750,1751.75,1748,1748.75,83324
20131201|2013-10-25 11:00,25,1749,1749.5,1746.75,1749.25,68863
20131201|2013-10-25 11:30,25,1749,1750.5,1748.75,1750,39006
20131201|2013-10-25 12:00,25,1750,1751.25,1749.25,1749.75,49412
20131201|2013-10-25 12:30,25,1749.75,1750.5,1749,1750.25,30542
20131201|2013-10-25 13:00,25,1750.25,1752.25,1749.75,1751.75,45431
20131201|2013-10-25 13:30,25,1751.75,1751.75,1750.5,1751.5,29774
20131201|2013-10-25 14:00,25,1751.75,1751.75,1750,1750.75,45627
20131201|2013-10-25 14:30,25,1750.75,1754.75,1750.5,1754.75,139563
20131201|2013-10-25 15:00,25,1754.75,1755.75,1753.5,1754,72140
20131201|2013-10-25 15:30,25,1753.75,1754.25,1753.25,1754,6449
20131201|2013-10-25 16:00,25,1754,1754.25,1753.5,1753.75,744
20131201|2013-10-27 17:00,28,1753.75,1754.75,1753.25,1754,2396
20131201|2013-10-27 17:30,28,1754,1754.5,1752.75,1752.75,1460
20131201|2013-10-27 18:00,28,1752.75,1753.5,1752.75,1752.75,1060
20131201|2013-10-27 18:30,28,1752.75,1759.25,1752.75,1758.25,9213
20131201|2013-10-27 19:00,28,1758.25,1758.75,1757,1758.25,4667
20131201|2013-10-27 19:30,28,1758,1758.75,1757.75,1758.75,2494
20131201|2013-10-27 20:00,28,1758.5,1759.75,1758.25,1759.5,4165
20131201|2013-10-27 20:30,28,1759.5,1762.25,1759,1760.25,10904
20131201|2013-10-27 21:00,28,1760,1760.5,1759.75,1760.25,2189
20131201|2013-10-27 21:30,28,1760,1761,1759.75,1760.75,1629
20131201|2013-10-27 22:00,28,1760.75,1760.75,1759.75,1760,747
20131201|2013-10-27 22:30,28,1760,1761,1759.25,1759.5,1809
20131201|2013-10-27 23:00,28,1759.75,1760,1759.25,1759.5,386
20131201|2013-10-27 23:30,28,1759.75,1760.5,1759.5,1759.75,1126
20131201|2013-10-28 00:00,28,1759.5,1760.75,1759.5,1760,1130
20131201|2013-10-28 00:30,28,1760,1760.75,1759.75,1760.75,1536
20131201|2013-10-28 01:00,28,1760.75,1761,1759.5,1759.5,1647
20131201|2013-10-28 01:30,28,1759.5,1759.75,1758.75,1759.25,2026
20131201|2013-10-28 02:00,28,1759.25,1759.75,1758.25,1758.75,2388
20131201|2013-10-28 02:30,28,1758.75,1759,1758,1759,2533
20131201|2013-10-28 03:00,28,1759,1759,1757.75,1758.25,6133
20131201|2013-10-28 03:30,28,1758.25,1758.25,1757.25,1757.25,6074
20131201|2013-10-28 04:00,28,1757.25,1758.5,1757.25,1758.25,3710
20131201|2013-10-28 04:30,28,1758.5,1758.5,1757.5,1758.25,3547
20131201|2013-10-28 05:00,28,1758.25,1758.5,1757,1757.5,5539
20131201|2013-10-28 05:30,28,1757.5,1757.75,1755.75,1756.25,9109
20131201|2013-10-28 06:00,28,1756.25,1756.5,1755.5,1756.25,6447
20131201|2013-10-28 06:30,28,1756,1756.25,1754.75,1755.5,7841
20131201|2013-10-28 07:00,28,1755.5,1755.75,1751.5,1752.25,28586
20131201|2013-10-28 07:30,28,1752.5,1753.25,1752,1753.25,12697
20131201|2013-10-28 08:00,28,1753,1754.25,1752.75,1753.75,12259
20131201|2013-10-28 08:30,28,1754,1755.75,1752.25,1754.25,108670
20131201|2013-10-28 09:00,28,1754.25,1757.75,1753.25,1756,98785
20131201|2013-10-28 09:30,28,1756.25,1756.5,1752,1753,102947
20131201|2013-10-28 10:00,28,1753,1755,1752.25,1755,85048
20131201|2013-10-28 10:30,28,1755,1756.5,1754,1756,63628
20131201|2013-10-28 11:00,28,1756.25,1757.5,1755.75,1757,58976
20131201|2013-10-28 11:30,28,1756.75,1759,1756,1758.5,54420
20131201|2013-10-28 12:00,28,1758.5,1759,1757.5,1758,28824
20131201|2013-10-28 12:30,28,1758.25,1758.75,1757.25,1757.75,21377
20131201|2013-10-28 13:00,28,1758,1759.75,1757.25,1759.5,45881
20131201|2013-10-28 13:30,28,1759.25,1760,1759,1759.5,34524
20131201|2013-10-28 14:00,28,1759.5,1759.5,1756.5,1757,82406
20131201|2013-10-28 14:30,28,1757.25,1757.75,1754.25,1757.5,119848
20131201|2013-10-28 15:00,28,1757.5,1759.75,1757,1758.25,69612
20131201|2013-10-28 15:30,28,1758.75,1760.25,1756.5,1757.75,19250
20131201|2013-10-28 16:00,28,1757.75,1758.75,1757,1757.5,3251
20131201|2013-10-28 17:00,29,1759,1759.25,1757.25,1758,2793
20131201|2013-10-28 17:30,29,1757.75,1758.75,1756,1756.75,3454
20131201|2013-10-28 18:00,29,1756.75,1757,1756.25,1756.75,874
20131201|2013-10-28 18:30,29,1756.75,1757.25,1756.25,1756.75,928
20131201|2013-10-28 19:00,29,1756.75,1757,1754.5,1756,4136
20131201|2013-10-28 19:30,29,1756,1756.25,1755.25,1755.5,1338
20131201|2013-10-28 20:00,29,1755.75,1757.5,1755,1757.25,3481
20131201|2013-10-28 20:30,29,1757.25,1758.25,1757.25,1758,2224
20131201|2013-10-28 21:00,29,1758,1758.5,1757.75,1758,695
20131201|2013-10-28 21:30,29,1758.25,1758.25,1756.5,1756.5,2107
20131201|2013-10-28 22:00,29,1756.5,1757.25,1756,1756.5,1585
20131201|2013-10-28 22:30,29,1756.5,1757.5,1756.25,1757,1343
20131201|2013-10-28 23:00,29,1756.75,1757.25,1756,1756.75,1444
20131201|2013-10-28 23:30,29,1756.75,1757.75,1756.75,1757.5,503
20131201|2013-10-29 00:00,29,1757.25,1757.75,1756.25,1757.75,1428
20131201|2013-10-29 00:30,29,1757.75,1758,1757,1757.75,1406
20131201|2013-10-29 01:00,29,1758,1758,1757.5,1757.5,342
20131201|2013-10-29 01:30,29,1757.75,1758.25,1757.5,1758,936
20131201|2013-10-29 02:00,29,1758.25,1758.25,1756.5,1757.5,2294
20131201|2013-10-29 02:30,29,1757.5,1757.5,1756.25,1756.5,1762
20131201|2013-10-29 03:00,29,1756.5,1759.75,1756.5,1759.25,8522
20131201|2013-10-29 03:30,29,1759.25,1761.25,1759,1760.5,9676
20131201|2013-10-29 04:00,29,1760.5,1760.75,1759,1759.25,5956
20131201|2013-10-29 04:30,29,1759.25,1759.25,1758,1759,4940
20131201|2013-10-29 05:00,29,1759,1759.75,1758,1758.5,5243
20131201|2013-10-29 05:30,29,1758.5,1759,1758,1758.75,5147
20131201|2013-10-29 06:00,29,1758.5,1760.75,1758.5,1760.25,9497
20131201|2013-10-29 06:30,29,1760.25,1761.25,1760,1760.5,8825
20131201|2013-10-29 07:00,29,1760.25,1760.75,1759.25,1759.75,9958
20131201|2013-10-29 07:30,29,1759.75,1761.75,1759.5,1760.25,14807
20131201|2013-10-29 08:00,29,1760.25,1762.25,1760.25,1761.5,24708
20131201|2013-10-29 08:30,29,1761.5,1764,1760.25,1761.25,164457
20131201|2013-10-29 09:00,29,1761,1762.25,1759,1762,101553
20131201|2013-10-29 09:30,29,1762,1763.5,1759.5,1759.75,84854
20131201|2013-10-29 10:00,29,1760,1763,1759.75,1762.25,60404
20131201|2013-10-29 10:30,29,1762.25,1762.5,1760.5,1762.25,61378
20131201|2013-10-29 11:00,29,1762.25,1765,1761.75,1764.75,73068
20131201|2013-10-29 11:30,29,1764.5,1765.75,1763.75,1764.5,60714
20131201|2013-10-29 12:00,29,1764.5,1766,1763.5,1763.75,40522
20131201|2013-10-29 12:30,29,1763.75,1764.75,1763.5,1764.75,39510
20131201|2013-10-29 13:00,29,1764.75,1765.75,1764.25,1765,49832
20131201|2013-10-29 13:30,29,1765,1766,1764.75,1765.5,36633
20131201|2013-10-29 14:00,29,1765.25,1765.5,1763.25,1764.5,63126
20131201|2013-10-29 14:30,29,1764.5,1767.75,1763,1767.5,123127
20131201|2013-10-29 15:00,29,1767.5,1768,1766.25,1767.5,69649
20131201|2013-10-29 15:30,29,1767.5,1768.25,1767.25,1767.75,9771
20131201|2013-10-29 16:00,29,1767.75,1768.75,1767.25,1768.5,3069
20131201|2013-10-29 17:00,30,1768.25,1768.25,1767.25,1767.75,3773
20131201|2013-10-29 17:30,30,1767.75,1768.25,1767,1767,1722
20131201|2013-10-29 18:00,30,1767,1767.25,1766.5,1766.75,1128
20131201|2013-10-29 18:30,30,1767,1767.25,1766.75,1766.75,897
20131201|2013-10-29 19:00,30,1767,1767.25,1765.75,1766,3842
20131201|2013-10-29 19:30,30,1765.75,1766.25,1765.75,1766,1014
20131201|2013-10-29 20:00,30,1766,1767.25,1765.75,1766.75,2010
20131201|2013-10-29 20:30,30,1766.5,1767.5,1766.25,1767.25,1273
20131201|2013-10-29 21:00,30,1767.25,1768,1767,1767.5,1221
20131201|2013-10-29 21:30,30,1767.25,1767.5,1766.75,1767.5,742
20131201|2013-10-29 22:00,30,1767.25,1767.5,1766.75,1767.25,456
20131201|2013-10-29 22:30,30,1767,1768,1766.75,1767.75,926
20131201|2013-10-29 23:00,30,1767.75,1767.75,1767.25,1767.25,462
20131201|2013-10-29 23:30,30,1767.25,1767.25,1766.75,1767,420
20131201|2013-10-30 00:00,30,1767,1767.5,1766.75,1766.75,859
20131201|2013-10-30 00:30,30,1767,1767.75,1766.75,1767.5,1227
20131201|2013-10-30 01:00,30,1767.5,1768.25,1767.25,1768,1253
20131201|2013-10-30 01:30,30,1768.25,1769.5,1768,1768.75,2488
20131201|2013-10-30 02:00,30,1768.75,1769.75,1768,1769.5,3193
20131201|2013-10-30 02:30,30,1769.75,1769.75,1768.75,1769.25,2902
20131201|2013-10-30 03:00,30,1769.25,1771.5,1768.25,1771.25,15270
20131201|2013-10-30 03:30,30,1771.25,1771.75,1770.5,1771.5,8704
20131201|2013-10-30 04:00,30,1771.75,1772.75,1771.5,1772.5,10296
20131201|2013-10-30 04:30,30,1772.5,1773.25,1772,1772.5,9033
20131201|2013-10-30 05:00,30,1772.5,1772.75,1771.5,1772.25,5676
20131201|2013-10-30 05:30,30,1772,1772.75,1771.75,1772,3863
20131201|2013-10-30 06:00,30,1772.25,1772.5,1771.5,1771.5,8359
20131201|2013-10-30 06:30,30,1771.5,1771.75,1770.75,1771.5,7412
20131201|2013-10-30 07:00,30,1771.5,1771.5,1769.75,1770.5,17392
20131201|2013-10-30 07:30,30,1770.5,1771.25,1769,1769.75,15910
20131201|2013-10-30 08:00,30,1769.5,1770.25,1768,1769,22461
20131201|2013-10-30 08:30,30,1769.25,1770.5,1766.5,1768,147300
20131201|2013-10-30 09:00,30,1768,1768.75,1765.5,1767,119310
20131201|2013-10-30 09:30,30,1767.25,1768.5,1765.5,1767.75,86858
20131201|2013-10-30 10:00,30,1767.75,1768.5,1763.5,1764,85639
20131201|2013-10-30 10:30,30,1763.75,1764,1761.5,1762.75,95829
20131201|2013-10-30 11:00,30,1762.75,1763.75,1762,1762.75,51240
20131201|2013-10-30 11:30,30,1762.5,1765.25,1762.5,1764.75,58933
20131201|2013-10-30 12:00,30,1765,1765.25,1762,1762,42384
20131201|2013-10-30 12:30,30,1762,1763,1760.25,1761.25,67406
20131201|2013-10-30 13:00,30,1761.25,1766.25,1751.75,1754.75,365675
20131201|2013-10-30 13:30,30,1754.5,1758.75,1753.5,1757.5,141287
20131201|2013-10-30 14:00,30,1757.75,1761,1756.25,1758.75,122321
20131201|2013-10-30 14:30,30,1758.75,1761,1757.5,1758.75,127547
20131201|2013-10-30 15:00,30,1758.5,1761,1757.25,1760.75,90819
20131201|2013-10-30 15:30,30,1760.75,1761,1759.5,1759.5,10189
20131201|2013-10-30 16:00,30,1759.5,1759.75,1759,1759,1819
20131201|2013-10-30 17:00,31,1757.75,1758,1755.5,1755.5,7092
20131201|2013-10-30 17:30,31,1755.5,1756.25,1753.25,1753.75,6556
20131201|2013-10-30 18:00,31,1753.75,1754.75,1753.25,1754,4054
20131201|2013-10-30 18:30,31,1753.75,1755.25,1753.25,1754.5,4552
20131201|2013-10-30 19:00,31,1754.5,1755.25,1753.5,1755,3348
20131201|2013-10-30 19:30,31,1755,1755,1753.75,1754.25,2559
20131201|2013-10-30 20:00,31,1754.25,1754.5,1752.5,1753,5536
20131201|2013-10-30 20:30,31,1753,1753,1752,1752.75,4555
20131201|2013-10-30 21:00,31,1753,1753,1752.5,1753,3329
20131201|2013-10-30 21:30,31,1753,1753.5,1752.75,1753.5,3810
20131201|2013-10-30 22:00,31,1753.5,1754,1752.25,1754,2608
20131201|2013-10-30 22:30,31,1754,1755.5,1754,1754.5,2523
20131201|2013-10-30 23:00,31,1754.5,1754.5,1753.5,1753.75,713
20131201|2013-10-30 23:30,31,1753.75,1754.75,1753.25,1753.5,1454
20131201|2013-10-31 00:00,31,1753.5,1753.75,1752.75,1753.25,1453
20131201|2013-10-31 00:30,31,1753,1753.25,1751.75,1752.5,3259
20131201|2013-10-31 01:00,31,1752.5,1753.5,1752.25,1752.75,2168
20131201|2013-10-31 01:30,31,1752.75,1754.75,1752.5,1754.5,2017
20131201|2013-10-31 02:00,31,1754.5,1755.25,1754,1754,2734
20131201|2013-10-31 02:30,31,1754,1754.5,1753.5,1753.75,3647
20131201|2013-10-31 03:00,31,1754,1756.25,1753.5,1755,15559
20131201|2013-10-31 03:30,31,1755,1755.5,1754.25,1755,7887
20131201|2013-10-31 04:00,31,1754.75,1755.25,1753.75,1755,5571
20131201|2013-10-31 04:30,31,1755,1756.75,1755,1756,7404
20131201|2013-10-31 05:00,31,1756,1757,1755.25,1755.75,7641
20131201|2013-10-31 05:30,31,1755.75,1756.5,1755.5,1756,3742
20131201|2013-10-31 06:00,31,1756,1757.5,1755,1757.25,10875
20131201|2013-10-31 06:30,31,1757,1758.75,1756.5,1757.5,14689
20131201|2013-10-31 07:00,31,1757.5,1759.5,1757.25,1759.25,16555
20131201|2013-10-31 07:30,31,1759.25,1759.5,1757,1757.5,18497
20131201|2013-10-31 08:00,31,1757.5,1758,1756.25,1756.75,20946
20131201|2013-10-31 08:30,31,1756.75,1762,1753.5,1754.5,244042
20131201|2013-10-31 09:00,31,1754.25,1755,1751,1753.5,161539
20131201|2013-10-31 09:30,31,1753.25,1755.75,1750.25,1754.5,163423
20131201|2013-10-31 10:00,31,1754.5,1758.5,1753.75,1758,118409
20131201|2013-10-31 10:30,31,1757.75,1759.75,1756.75,1757.5,81560
20131201|2013-10-31 11:00,31,1757.25,1759,1756.5,1758,64390
20131201|2013-10-31 11:30,31,1758.25,1760.75,1757.75,1758.5,71018
20131201|2013-10-31 12:00,31,1758.5,1760.25,1758.25,1760,35387
20131201|2013-10-31 12:30,31,1760,1760.5,1758.75,1759.75,39933
20131201|2013-10-31 13:00,31,1759.5,1764,1758.75,1763.25,87378
20131201|2013-10-31 13:30,31,1763.25,1764,1759.75,1759.75,91996
20131201|2013-10-31 14:00,31,1759.75,1760.25,1756.75,1756.75,108214
20131201|2013-10-31 14:30,31,1756.75,1758.75,1752.25,1752.25,255302
20131201|2013-10-31 15:00,31,1752.5,1755.5,1751.75,1755,120785
20131201|2013-10-31 15:30,31,1755,1756,1754.5,1755.75,9976
20131201|2013-10-31 16:00,31,1755.75,1756,1755.25,1755.25,1948
20131201|2013-10-31 17:00,1,1755.5,1755.75,1752.75,1753.5,5504
20131201|2013-10-31 17:30,1,1753.75,1755,1753.25,1754.75,1640
20131201|2013-10-31 18:00,1,1755,1755,1753,1753.5,1431
20131201|2013-10-31 18:30,1,1753.75,1754.5,1753.5,1754.25,1168
20131201|2013-10-31 19:00,1,1754,1755,1753.75,1754.75,3335
20131201|2013-10-31 19:30,1,1754.75,1754.75,1754,1754.5,2337
20131201|2013-10-31 20:00,1,1754.5,1754.75,1754,1754.75,1558
20131201|2013-10-31 20:30,1,1754.75,1754.75,1753.25,1753.75,2246
20131201|2013-10-31 21:00,1,1753.5,1754.25,1753,1753.5,3840
20131201|2013-10-31 21:30,1,1753.5,1753.75,1752.75,1753.25,1349
20131201|2013-10-31 22:00,1,1753.25,1754.25,1753.25,1754,1835
20131201|2013-10-31 22:30,1,1754,1754,1751.5,1751.5,5285
20131201|2013-10-31 23:00,1,1751.75,1752.25,1751.25,1752.25,1694
20131201|2013-10-31 23:30,1,1752.25,1752.75,1752.25,1752.5,907
20131201|2013-11-01 00:00,1,1752.5,1752.75,1751.5,1751.75,873
20131201|2013-11-01 00:30,1,1751.75,1753.25,1751.75,1753,1352
20131201|2013-11-01 01:00,1,1752.75,1753.25,1752.5,1753.25,839
20131201|2013-11-01 01:30,1,1753.25,1753.5,1753,1753.5,991
20131201|2013-11-01 02:00,1,1753.5,1754.5,1753,1753.5,4475
20131201|2013-11-01 02:30,1,1753.5,1755.25,1753.5,1755,3555
20131201|2013-11-01 03:00,1,1754.75,1755,1752,1753,14268
20131201|2013-11-01 03:30,1,1752.75,1754.25,1752.25,1753,8503
20131201|2013-11-01 04:00,1,1753,1753.75,1752.25,1753.75,5261
20131201|2013-11-01 04:30,1,1753.75,1754,1752.75,1753,4894
20131201|2013-11-01 05:00,1,1753.25,1754,1752.5,1753,5713
20131201|2013-11-01 05:30,1,1752.75,1753.5,1751.5,1753.25,6574
20131201|2013-11-01 06:00,1,1753.5,1754.75,1753,1754.5,7604
20131201|2013-11-01 06:30,1,1754.5,1755,1753.5,1754,12237
20131201|2013-11-01 07:00,1,1754,1755.5,1754,1755,9353
20131201|2013-11-01 07:30,1,1755,1756,1754.5,1755,17696
20131201|2013-11-01 08:00,1,1755,1755.75,1754,1755.25,17745
20131201|2013-11-01 08:30,1,1755.5,1759,1755,1757.75,125691
20131201|2013-11-01 09:00,1,1758,1761.25,1752.5,1754,221302
20131201|2013-11-01 09:30,1,1754,1756.75,1753.25,1756,111471
20131201|2013-11-01 10:00,1,1756.25,1756.25,1748.25,1750.75,193829
20131201|2013-11-01 10:30,1,1751,1752,1747.5,1748,83303
20131201|2013-11-01 11:00,1,1748,1751,1747,1750.25,98253
20131201|2013-11-01 11:30,1,1750,1752,1749.75,1750.5,59916
20131201|2013-11-01 12:00,1,1750.75,1751,1748.5,1750.75,47254
20131201|2013-11-01 12:30,1,1750.5,1754.5,1749.75,1753.75,61690
20131201|2013-11-01 13:00,1,1753.75,1754.75,1753.25,1753.75,46409
20131201|2013-11-01 13:30,1,1753.75,1754.75,1752.5,1753,49765
20131201|2013-11-01 14:00,1,1753,1756,1752.75,1755,73611
20131201|2013-11-01 14:30,1,1755.25,1759,1754.25,1756,175575
20131201|2013-11-01 15:00,1,1756.25,1756.5,1754.25,1754.5,82903
20131201|2013-11-01 15:30,1,1754.25,1754.5,1753.75,1754.25,9698
20131201|2013-11-01 16:00,1,1754.25,1755.25,1753.75,1754.75,2958
20131201|2013-11-03 17:00,4,1754,1755.5,1753.25,1754.75,4114
20131201|2013-11-03 17:30,4,1754.75,1755.25,1754.5,1754.75,1145
20131201|2013-11-03 18:00,4,1754.75,1755.5,1754.5,1755.25,992
20131201|2013-11-03 18:30,4,1755.5,1757,1755.5,1757,2297
20131201|2013-11-03 19:00,4,1757,1758,1756.5,1757.5,3016
20131201|2013-11-03 19:30,4,1757.5,1759,1757,1758.75,4561
20131201|2013-11-03 20:00,4,1759,1760.5,1758.75,1760.5,4994
20131201|2013-11-03 20:30,4,1760.5,1760.75,1758.5,1759,3270
20131201|2013-11-03 21:00,4,1759,1759.25,1757.25,1757.25,4179
20131201|2013-11-03 21:30,4,1757.5,1758.75,1757.25,1758.75,1546
20131201|2013-11-03 22:00,4,1758.75,1759,1758.5,1758.75,349
20131201|2013-11-03 22:30,4,1758.5,1759,1758.5,1758.75,1001
20131201|2013-11-03 23:00,4,1758.75,1759,1758.5,1758.5,811
20131201|2013-11-03 23:30,4,1758.75,1758.75,1758.25,1758.25,2840
20131201|2013-11-04 00:00,4,1758.5,1758.5,1757.75,1758,888
20131201|2013-11-04 00:30,4,1758,1758.5,1757.25,1757.25,822
20131201|2013-11-04 01:00,4,1757.5,1757.75,1757,1757.5,2965
20131201|2013-11-04 01:30,4,1757.5,1758,1757,1757.75,1234
20131201|2013-11-04 02:00,4,1758,1758.75,1755.75,1757.25,12616
20131201|2013-11-04 02:30,4,1757,1758.75,1756.75,1758,4823
20131201|2013-11-04 03:00,4,1758.25,1758.75,1757.75,1758,3165
20131201|2013-11-04 03:30,4,1758.25,1758.25,1756.75,1757,3279
20131201|2013-11-04 04:00,4,1757.25,1757.5,1756.25,1756.5,3059
20131201|2013-11-04 04:30,4,1756.5,1757.5,1756,1757.5,3609
20131201|2013-11-04 05:00,4,1757.5,1759,1757,1758.75,4516
20131201|2013-11-04 05:30,4,1758.75,1759.25,1758.25,1759,2987
20131201|2013-11-04 06:00,4,1758.75,1760,1758.5,1760,7491
20131201|2013-11-04 06:30,4,1760,1761,1759.75,1760.5,11576
20131201|2013-11-04 07:00,4,1760.5,1761,1759.75,1760.5,7901
20131201|2013-11-04 07:30,4,1760.75,1762.25,1760.25,1761.75,19842
20131201|2013-11-04 08:00,4,1761.75,1762.75,1761.5,1761.75,18412
20131201|2013-11-04 08:30,4,1762,1763,1758,1759.25,131219
20131201|2013-11-04 09:00,4,1759.5,1759.75,1757.5,1759.25,86066
20131201|2013-11-04 09:30,4,1759.5,1761,1757,1757,74019
20131201|2013-11-04 10:00,4,1757,1758,1756,1757.75,77929
20131201|2013-11-04 10:30,4,1757.5,1759.5,1757,1758.5,63933
20131201|2013-11-04 11:00,4,1758.5,1759.5,1758,1759.25,38814
20131201|2013-11-04 11:30,4,1759,1759.75,1758,1758.25,32736
20131201|2013-11-04 12:00,4,1758.25,1760,1758,1759.75,30169
20131201|2013-11-04 12:30,4,1759.5,1760.25,1759.25,1760,33673
20131201|2013-11-04 13:00,4,1760.25,1761.5,1760,1761.25,42490
20131201|2013-11-04 13:30,4,1761.25,1762,1760.75,1761,39776
20131201|2013-11-04 14:00,4,1760.75,1761.25,1759.25,1761,33996
20131201|2013-11-04 14:30,4,1760.75,1763.75,1760,1763,100733
20131201|2013-11-04 15:00,4,1763.25,1764,1762,1762.75,60624
20131201|2013-11-04 15:30,4,1763,1763.5,1762.75,1762.75,7233
20131201|2013-11-04 16:00,4,1762.75,1763,1762.5,1763,2091
20131201|2013-11-04 17:00,5,1762.75,1762.75,1761.5,1762.5,3364
20131201|2013-11-04 17:30,5,1762.5,1763.25,1762.5,1763.25,1407
20131201|2013-11-04 18:00,5,1763.25,1763.5,1762.5,1762.75,1199
20131201|2013-11-04 18:30,5,1762.5,1763,1762.5,1762.5,813
20131201|2013-11-04 19:00,5,1762.75,1763.25,1762,1762.25,1757
20131201|2013-11-04 19:30,5,1762.25,1762.5,1761.25,1761.5,3420
20131201|2013-11-04 20:00,5,1761.75,1763,1761.25,1762,3557
20131201|2013-11-04 20:30,5,1762,1762.25,1761.5,1762,661
20131201|2013-11-04 21:00,5,1762,1762.25,1761.25,1761.75,1037
20131201|2013-11-04 21:30,5,1761.75,1762.5,1761.5,1761.5,1202
20131201|2013-11-04 22:00,5,1761.5,1762,1761.25,1761.75,672
20131201|2013-11-04 22:30,5,1761.75,1762.5,1761.75,1762.25,1434
20131201|2013-11-04 23:00,5,1762.25,1762.75,1762,1762.5,1106
20131201|2013-11-04 23:30,5,1762.5,1763.5,1762.25,1763.5,1136
20131201|2013-11-05 00:00,5,1763.25,1763.75,1763,1763.25,1115
20131201|2013-11-05 00:30,5,1763,1763.75,1763,1763.75,666
20131201|2013-11-05 01:00,5,1763.75,1764,1762.75,1763,4376
20131201|2013-11-05 01:30,5,1763,1764,1763,1763.5,3112
20131201|2013-11-05 02:00,5,1763.5,1763.75,1761,1761.5,9708
20131201|2013-11-05 02:30,5,1761.5,1761.5,1760,1760.75,6054
20131201|2013-11-05 03:00,5,1760.5,1761.25,1760,1760.5,4040
20131201|2013-11-05 03:30,5,1760.5,1760.75,1757.25,1758,15589
20131201|2013-11-05 04:00,5,1757.75,1759,1757.25,1758.75,6911
20131201|2013-11-05 04:30,5,1758.75,1759.25,1757.5,1758,5029
20131201|2013-11-05 05:00,5,1758,1759.5,1757.75,1759,3656
20131201|2013-11-05 05:30,5,1759,1759.5,1757.25,1757.75,12738
20131201|2013-11-05 06:00,5,1757.75,1758.5,1756.75,1758,8956
20131201|2013-11-05 06:30,5,1757.75,1758.5,1757,1758,7844
20131201|2013-11-05 07:00,5,1758,1758.75,1757.25,1758.5,11313
20131201|2013-11-05 07:30,5,1758.5,1758.75,1755.25,1756,29473
20131201|2013-11-05 08:00,5,1756,1756.75,1755.25,1756,29076
20131201|2013-11-05 08:30,5,1756.25,1757.25,1751.5,1753,210468
20131201|2013-11-05 09:00,5,1753,1754.75,1750.5,1754,169667
20131201|2013-11-05 09:30,5,1754,1759,1753.75,1758.25,128522
20131201|2013-11-05 10:00,5,1758.25,1759.75,1757,1757.25,96625
20131201|2013-11-05 10:30,5,1757.5,1759.75,1757.25,1759.25,54750
20131201|2013-11-05 11:00,5,1759.25,1762.25,1758.75,1761.75,70693
20131201|2013-11-05 11:30,5,1761.75,1762,1760,1760.25,50345
20131201|2013-11-05 12:00,5,1760.25,1761.75,1760.25,1761.25,43080
20131201|2013-11-05 12:30,5,1761.25,1761.75,1758.25,1758.5,44868
20131201|2013-11-05 13:00,5,1758.5,1761.25,1758.25,1760.5,42693
20131201|2013-11-05 13:30,5,1760.5,1762,1760.25,1760.5,39038
20131201|2013-11-05 14:00,5,1760.5,1762,1759,1759.5,89083
20131201|2013-11-05 14:30,5,1759.25,1760.75,1757.25,1757.75,145440
20131201|2013-11-05 15:00,5,1758,1759,1756.25,1756.75,87281
20131201|2013-11-05 15:30,5,1756.5,1757.25,1756.25,1757.25,9343
20131201|2013-11-05 16:00,5,1757.25,1757.5,1756.75,1757,2908
20131201|2013-11-05 17:00,6,1757.25,1757.75,1755.75,1756.75,3011
20131201|2013-11-05 17:30,6,1756.75,1757,1756.5,1756.75,574
20131201|2013-11-05 18:00,6,1756.75,1759,1756.75,1759,2484
20131201|2013-11-05 18:30,6,1759,1759.5,1758.25,1758.5,1544
20131201|2013-11-05 19:00,6,1758.5,1760.75,1758.25,1759.75,5462
20131201|2013-11-05 19:30,6,1759.75,1760,1759,1759.5,1807
20131201|2013-11-05 20:00,6,1759.5,1759.75,1759.25,1759.5,595
20131201|2013-11-05 20:30,6,1759.75,1760.75,1759.5,1760.25,1648
20131201|2013-11-05 21:00,6,1760.5,1760.5,1759.5,1760,1168
20131201|2013-11-05 21:30,6,1760,1763.75,1759.75,1763.25,8609
20131201|2013-11-05 22:00,6,1763.25,1763.5,1762.75,1763,2018
20131201|2013-11-05 22:30,6,1763.25,1767.5,1763.25,1765.25,14861
20131201|2013-11-05 23:00,6,1765,1765.25,1764.75,1764.75,1347
20131201|2013-11-05 23:30,6,1764.75,1765,1763,1763.5,3062
20131201|2013-11-06 00:00,6,1763.25,1764,1763,1763.5,2276
20131201|2013-11-06 00:30,6,1763.5,1764.25,1763.25,1763.75,1607
20131201|2013-11-06 01:00,6,1763.75,1765,1763.5,1763.75,3809
20131201|2013-11-06 01:30,6,1763.5,1764.75,1763.5,1764,2457
20131201|2013-11-06 02:00,6,1763.75,1765.75,1763.75,1764.25,13179
20131201|2013-11-06 02:30,6,1764.25,1764.75,1763.5,1764.25,5033
20131201|2013-11-06 03:00,6,1764,1764.75,1763,1764.25,7131
20131201|2013-11-06 03:30,6,1764.25,1765,1763.75,1764.75,6021
20131201|2013-11-06 04:00,6,1764.5,1765.75,1764,1765.25,8038
20131201|2013-11-06 04:30,6,1765.5,1766.75,1765.25,1766.25,7163
20131201|2013-11-06 05:00,6,1766.5,1767,1765.75,1766.5,4600
20131201|2013-11-06 05:30,6,1766.75,1766.75,1764.5,1765.5,7137
20131201|2013-11-06 06:00,6,1765.25,1766,1764,1765.75,8638
20131201|2013-11-06 06:30,6,1765.75,1766.25,1764.75,1765,8202
20131201|2013-11-06 07:00,6,1764.75,1765.25,1764,1764.75,11097
20131201|2013-11-06 07:30,6,1764.75,1765.25,1763.75,1764,12031
20131201|2013-11-06 08:00,6,1764,1765.75,1764,1765.25,14706
20131201|2013-11-06 08:30,6,1765.5,1770,1763.5,1768.25,201034
20131201|2013-11-06 09:00,6,1768.5,1769.75,1765,1765,129069
20131201|2013-11-06 09:30,6,1765,1765.5,1761.75,1763.25,138602
20131201|2013-11-06 10:00,6,1763.25,1764,1760,1763.75,126200
20131201|2013-11-06 10:30,6,1763.75,1764.75,1762.25,1762.75,84429
20131201|2013-11-06 11:00,6,1762.5,1764.75,1762.5,1764.5,42710
20131201|2013-11-06 11:30,6,1764.75,1766,1764,1764.25,49794
20131201|2013-11-06 12:00,6,1764.25,1766.25,1763.75,1766,37921
20131201|2013-11-06 12:30,6,1766,1766.5,1764.75,1765.25,36318
20131201|2013-11-06 13:00,6,1765,1765.75,1763.5,1764.25,37273
20131201|2013-11-06 13:30,6,1764,1766,1764,1765.25,34583
20131201|2013-11-06 14:00,6,1765.25,1766.75,1764.5,1765.25,49815
20131201|2013-11-06 14:30,6,1765.25,1767.5,1763.5,1766.5,116623
20131201|2013-11-06 15:00,6,1766.5,1766.75,1765.25,1765.75,55001
20131201|2013-11-06 15:30,6,1765.5,1765.75,1765,1765.25,5585
20131201|2013-11-06 16:00,6,1765.25,1765.25,1764,1764,3076
20131201|2013-11-06 17:00,7,1763.75,1764.5,1762.5,1762.75,4507
20131201|2013-11-06 17:30,7,1762.75,1763,1761.75,1762.5,2121
20131201|2013-11-06 18:00,7,1762.5,1762.75,1761.75,1762.25,1815
20131201|2013-11-06 18:30,7,1762.25,1763,1762,1762.75,879
20131201|2013-11-06 19:00,7,1763,1764.5,1762.5,1762.5,2932
20131201|2013-11-06 19:30,7,1762.5,1762.75,1761.75,1762.25,2760
20131201|2013-11-06 20:00,7,1762.25,1763,1761.75,1762.25,1624
20131201|2013-11-06 20:30,7,1762.25,1763.5,1762.25,1763.5,787
20131201|2013-11-06 21:00,7,1763.25,1763.75,1763,1763,703
20131201|2013-11-06 21:30,7,1763.25,1763.75,1762.5,1763,1256
20131201|2013-11-06 22:00,7,1762.75,1763,1762.5,1762.75,492
20131201|2013-11-06 22:30,7,1762.75,1764,1762.75,1763.5,931
20131201|2013-11-06 23:00,7,1763.25,1764.25,1762.75,1763.75,1652
20131201|2013-11-06 23:30,7,1763.75,1764,1763.25,1763.25,1188
20131201|2013-11-07 00:00,7,1763.5,1764,1763,1763.75,696
20131201|2013-11-07 00:30,7,1763.75,1764.25,1763.5,1764,735
20131201|2013-11-07 01:00,7,1764,1764,1763,1763.5,1765
20131201|2013-11-07 01:30,7,1763.25,1763.75,1763,1763.5,1078
20131201|2013-11-07 02:00,7,1763.75,1764.25,1762.5,1763.5,6986
20131201|2013-11-07 02:30,7,1763.25,1764.75,1762.75,1764,4912
20131201|2013-11-07 03:00,7,1764,1764.5,1762.25,1763,7130
20131201|2013-11-07 03:30,7,1763,1764,1762.5,1763.25,4370
20131201|2013-11-07 04:00,7,1763.25,1764.5,1763.25,1763.75,4591
20131201|2013-11-07 04:30,7,1763.75,1764,1762.5,1762.5,4320
20131201|2013-11-07 05:00,7,1762.5,1763.5,1762.5,1762.75,4687
20131201|2013-11-07 05:30,7,1762.75,1763.5,1762.25,1763,5509
20131201|2013-11-07 06:00,7,1763,1765.5,1762.75,1764.5,13315
20131201|2013-11-07 06:30,7,1764.75,1774.5,1764.25,1771.75,86207
20131201|2013-11-07 07:00,7,1772,1774,1771.75,1772,37189
20131201|2013-11-07 07:30,7,1772.25,1773.5,1769.5,1771.5,64488
20131201|2013-11-07 08:00,7,1771.5,1771.75,1769.75,1770,25121
20131201|2013-11-07 08:30,7,1770,1771.5,1766,1766.5,205562
20131201|2013-11-07 09:00,7,1766.75,1767.5,1758.75,1761.5,254028
20131201|2013-11-07 09:30,7,1761.5,1761.75,1756.5,1757.75,208083
20131201|2013-11-07 10:00,7,1757.75,1759.75,1752.25,1754.5,199593
20131201|2013-11-07 10:30,7,1754.75,1759,1753.75,1758.75,149156
20131201|2013-11-07 11:00,7,1758.75,1761.5,1758.5,1760,99343
20131201|2013-11-07 11:30,7,1760,1760.75,1757,1757,61195
20131201|2013-11-07 12:00,7,1757,1758,1752.75,1753,66928
20131201|2013-11-07 12:30,7,1753.25,1754,1750.75,1751.75,98918
20131201|2013-11-07 13:00,7,1751.75,1752,1747,1747.75,154409
20131201|2013-11-07 13:30,7,1747.75,1751.25,1745.25,1750,143763
20131201|2013-11-07 14:00,7,1750.25,1750.75,1743.75,1744.25,120904
20131201|2013-11-07 14:30,7,1744,1746,1742.25,1744.25,268317
20131201|2013-11-07 15:00,7,1744.5,1746,1744.25,1745.5,116767
20131201|2013-11-07 15:30,7,1745.5,1746.75,1745.25,1745.5,10214
20131201|2013-11-07 16:00,7,1745.5,1745.75,1744.25,1744.75,3344
20131201|2013-11-07 17:00,8,1744.75,1745.75,1742.5,1743.5,7276
20131201|2013-11-07 17:30,8,1743.5,1746,1743.5,1745.75,3652
20131201|2013-11-07 18:00,8,1745.75,1748.5,1745.25,1748,6043
20131201|2013-11-07 18:30,8,1748.25,1748.25,1746.75,1747.5,3386
20131201|2013-11-07 19:00,8,1747.25,1748.5,1747.25,1748,2537
20131201|2013-11-07 19:30,8,1748.25,1748.75,1748,1748,1850
20131201|2013-11-07 20:00,8,1748,1748.25,1747.25,1747.5,2040
20131201|2013-11-07 20:30,8,1747.5,1749.25,1747.5,1747.75,4428
20131201|2013-11-07 21:00,8,1747.75,1748.75,1747.5,1748.75,1428
20131201|2013-11-07 21:30,8,1748.75,1748.75,1747.75,1747.75,1653
20131201|2013-11-07 22:00,8,1748,1748.5,1747.75,1748,1417
20131201|2013-11-07 22:30,8,1748,1748.75,1747.75,1748.5,2879
20131201|2013-11-07 23:00,8,1748.25,1749,1748.25,1748.5,1797
20131201|2013-11-07 23:30,8,1748.5,1748.5,1747.75,1748.25,1931
20131201|2013-11-08 00:00,8,1748,1748.25,1746.75,1747.25,2105
20131201|2013-11-08 00:30,8,1747.5,1748,1747.25,1747.75,965
20131201|2013-11-08 01:00,8,1747.5,1748.25,1746.5,1746.75,4220
20131201|2013-11-08 01:30,8,1747,1748,1746.75,1748,3360
20131201|2013-11-08 02:00,8,1748,1749,1747.75,1748.75,14696
20131201|2013-11-08 02:30,8,1748.75,1750,1748.25,1750,10320
20131201|2013-11-08 03:00,8,1749.75,1751,1749.25,1749.75,12059
20131201|2013-11-08 03:30,8,1749.75,1750.5,1749.5,1749.75,6415
20131201|2013-11-08 04:00,8,1749.75,1750,1749,1750,6048
20131201|2013-11-08 04:30,8,1749.75,1750,1749,1749.5,5134
20131201|2013-11-08 05:00,8,1749.5,1749.75,1748.5,1748.75,9465
20131201|2013-11-08 05:30,8,1748.75,1749,1747.5,1748.25,13858
20131201|2013-11-08 06:00,8,1748.25,1749.5,1747.75,1748.75,19442
20131201|2013-11-08 06:30,8,1749,1749,1745.5,1746.25,23568
20131201|2013-11-08 07:00,8,1746.25,1749.25,1745.25,1748,30487
20131201|2013-11-08 07:30,8,1748,1749.75,1736.5,1742.25,195643
20131201|2013-11-08 08:00,8,1742.25,1747.75,1741.5,1743.25,98506
20131201|2013-11-08 08:30,8,1743.25,1750.25,1743.25,1744.75,250273
20131201|2013-11-08 09:00,8,1745,1754.75,1744.75,1754.25,213619
20131201|2013-11-08 09:30,8,1754.25,1757.75,1754,1756.75,170372
20131201|2013-11-08 10:00,8,1756.75,1757.75,1754.5,1756,85062
20131201|2013-11-08 10:30,8,1756,1758.75,1755.5,1757.25,84077
20131201|2013-11-08 11:00,8,1757,1760.25,1757,1760,84383
20131201|2013-11-08 11:30,8,1760,1760.25,1758.75,1759.75,32219
20131201|2013-11-08 12:00,8,1759.5,1761.75,1758,1761.25,53064
20131201|2013-11-08 12:30,8,1761.25,1762.75,1760,1760.75,63376
20131201|2013-11-08 13:00,8,1760.5,1762.5,1760.25,1762.25,54617
20131201|2013-11-08 13:30,8,1762,1762.5,1760.75,1761.75,56645
20131201|2013-11-08 14:00,8,1761.75,1762.5,1759,1761,77698
20131201|2013-11-08 14:30,8,1761,1767.5,1760.5,1767.25,236717
20131201|2013-11-08 15:00,8,1767.5,1768,1765.75,1766.5,96556
20131201|2013-11-08 15:30,8,1766.75,1767.25,1765.25,1765.5,8878
20131201|2013-11-08 16:00,8,1765.25,1766.75,1765.25,1766.75,1722
20131201|2013-11-10 17:00,11,1767,1767.25,1764.25,1764.75,6724
20131201|2013-11-10 17:30,11,1764.75,1765.5,1763.25,1765.5,2788
20131201|2013-11-10 18:00,11,1765.75,1766.75,1764.5,1765.25,3776
20131201|2013-11-10 18:30,11,1765,1765.5,1764.5,1765.25,1453
20131201|2013-11-10 19:00,11,1765.25,1765.5,1764,1764.25,1989
20131201|2013-11-10 19:30,11,1764.25,1764.75,1763.25,1764,3606
20131201|2013-11-10 20:00,11,1763.75,1764.5,1763.5,1764,1292
20131201|2013-11-10 20:30,11,1764.25,1764.25,1763.5,1763.75,973
20131201|2013-11-10 21:00,11,1764,1764.5,1763.75,1764,1027
20131201|2013-11-10 21:30,11,1763.75,1763.75,1763,1763,1939
20131201|2013-11-10 22:00,11,1763.25,1763.5,1762.75,1763.25,1362
20131201|2013-11-10 22:30,11,1763.5,1764.5,1763.25,1763.75,2337
20131201|2013-11-10 23:00,11,1763.75,1764,1763.25,1763.25,1678
20131201|2013-11-10 23:30,11,1763.5,1765.5,1763.25,1765.5,2604
20131201|2013-11-11 00:00,11,1765.5,1765.75,1765,1765.5,1125
20131201|2013-11-11 00:30,11,1765.5,1765.5,1764.75,1764.75,934
20131201|2013-11-11 01:00,11,1765,1766.5,1764.75,1766.5,3380
20131201|2013-11-11 01:30,11,1766.5,1766.75,1765,1765.5,3659
20131201|2013-11-11 02:00,11,1765.25,1765.25,1763.5,1764,10008
20131201|2013-11-11 02:30,11,1764,1764.5,1763.25,1764.25,5517
20131201|2013-11-11 03:00,11,1764,1766,1764,1765.5,6672
20131201|2013-11-11 03:30,11,1765.75,1766,1765.25,1765.75,4479
20131201|2013-11-11 04:00,11,1765.5,1768,1765.5,1768,6414
20131201|2013-11-11 04:30,11,1768,1768.5,1767,1767.5,5093
20131201|2013-11-11 05:00,11,1767.5,1768,1767,1767.5,2950
20131201|2013-11-11 05:30,11,1767.5,1767.5,1766,1766.5,6051
20131201|2013-11-11 06:00,11,1766.5,1767.5,1766,1767,9697
20131201|2013-11-11 06:30,11,1766.75,1768.75,1766.75,1768.5,10193
20131201|2013-11-11 07:00,11,1768.25,1768.5,1767.25,1767.75,10400
20131201|2013-11-11 07:30,11,1767.5,1768,1766.25,1766.75,11917
20131201|2013-11-11 08:00,11,1766.75,1767.5,1765.75,1766.5,18079
20131201|2013-11-11 08:30,11,1766.25,1770.25,1764,1769,176395
20131201|2013-11-11 09:00,11,1769.25,1770,1767,1767.5,86165
20131201|2013-11-11 09:30,11,1767.25,1769.25,1766,1769,80919
20131201|2013-11-11 10:00,11,1769,1769.25,1766,1767.75,66117
20131201|2013-11-11 10:30,11,1767.75,1768.75,1766.75,1768,47518
20131201|2013-11-11 11:00,11,1768,1768,1767,1767.5,31319
20131201|2013-11-11 11:30,11,1767.75,1768,1766.5,1767.75,38016
20131201|2013-11-11 12:00,11,1767.5,1768.75,1767,1767.75,39070
20131201|2013-11-11 12:30,11,1767.75,1768.5,1767.25,1768,20250
20131201|2013-11-11 13:00,11,1768,1768,1767.25,1767.75,31604
20131201|2013-11-11 13:30,11,1767.5,1768.25,1767.25,1768,34661
20131201|2013-11-11 14:00,11,1768,1768.5,1767.5,1768.25,26689
20131201|2013-11-11 14:30,11,1768.25,1768.5,1767.25,1768,77079
20131201|2013-11-11 15:00,11,1767.75,1768.25,1767.25,1767.5,37931
20131201|2013-11-11 15:30,11,1767.5,1768,1767.25,1767.5,3346
20131201|2013-11-11 16:00,11,1767.75,1768,1767.5,1767.75,1173
20131201|2013-11-11 17:00,12,1767.75,1768.25,1767.25,1768,1523
20131201|2013-11-11 17:30,12,1768,1768,1767.25,1767.75,1183
20131201|2013-11-11 18:00,12,1767.75,1768,1767.5,1767.75,2508
20131201|2013-11-11 18:30,12,1768,1769,1768,1768.75,6050
20131201|2013-11-11 19:00,12,1768.75,1769,1768.5,1769,7467
20131201|2013-11-11 19:30,12,1768.75,1768.75,1767.5,1768.25,8759
20131201|2013-11-11 20:00,12,1768.25,1768.5,1768,1768.25,1737
20131201|2013-11-11 20:30,12,1768.25,1768.5,1767.25,1767.75,1724
20131201|2013-11-11 21:00,12,1767.75,1768.25,1767.5,1768,1401
20131201|2013-11-11 21:30,12,1767.75,1768.5,1767.5,1768,2241
20131201|2013-11-11 22:00,12,1767.75,1768.25,1767.5,1768.25,634
20131201|2013-11-11 22:30,12,1768,1768.75,1767.75,1768.75,2199
20131201|2013-11-11 23:00,12,1768.75,1769.75,1768.5,1769.25,3851
20131201|2013-11-11 23:30,12,1769,1769.75,1768.75,1769.5,1709
20131201|2013-11-12 00:00,12,1769.25,1769.75,1768.75,1769,1652
20131201|2013-11-12 00:30,12,1769,1769,1767.75,1768,2045
20131201|2013-11-12 01:00,12,1768,1768.25,1767.5,1767.75,3257
20131201|2013-11-12 01:30,12,1767.75,1767.75,1766.5,1766.75,3363
20131201|2013-11-12 02:00,12,1766.5,1768.25,1765.5,1767.25,13323
20131201|2013-11-12 02:30,12,1767.5,1767.5,1764.75,1765.25,12086
20131201|2013-11-12 03:00,12,1765.25,1765.75,1763,1763.25,16494
20131201|2013-11-12 03:30,12,1763.25,1764.25,1762.75,1763.75,12493
20131201|2013-11-12 04:00,12,1763.75,1764.75,1763.5,1764.75,6446
20131201|2013-11-12 04:30,12,1764.75,1765,1763.75,1764,7628
20131201|2013-11-12 05:00,12,1764,1765.25,1763.5,1765.25,7175
20131201|2013-11-12 05:30,12,1765,1765.25,1763.25,1764,8042
20131201|2013-11-12 06:00,12,1764.25,1765.25,1764,1764.5,9913
20131201|2013-11-12 06:30,12,1764.5,1766,1764.25,1764.5,15179
20131201|2013-11-12 07:00,12,1764.5,1765.25,1762.5,1763.25,19151
20131201|2013-11-12 07:30,12,1763.5,1764.25,1762.75,1763.25,10431
20131201|2013-11-12 08:00,12,1763,1764.75,1762.75,1764,12624
20131201|2013-11-12 08:30,12,1764.25,1767.25,1762.25,1766.25,147955
20131201|2013-11-12 09:00,12,1766.5,1768.5,1763.5,1767.5,142853
20131201|2013-11-12 09:30,12,1767.5,1768.25,1764.5,1765,84888
20131201|2013-11-12 10:00,12,1765,1766.25,1763.75,1765.5,77446
20131201|2013-11-12 10:30,12,1765.75,1767,1761.5,1763.25,115593
20131201|2013-11-12 11:00,12,1763,1764,1760,1761.5,76797
20131201|2013-11-12 11:30,12,1761.5,1762.75,1760.25,1762.25,55905
20131201|2013-11-12 12:00,12,1762.25,1763.25,1761,1761,43819
20131201|2013-11-12 12:30,12,1761.25,1761.75,1758.5,1760,69787
20131201|2013-11-12 13:00,12,1760,1761.75,1759.5,1759.5,37028
20131201|2013-11-12 13:30,12,1759.5,1764.75,1759.5,1764.25,69433
20131201|2013-11-12 14:00,12,1764.25,1765.75,1762.75,1763,68229
20131201|2013-11-12 14:30,12,1763,1765.25,1762,1764.75,129375
20131201|2013-11-12 15:00,12,1764.5,1765.25,1763.75,1765,60648
20131201|2013-11-12 15:30,12,1765.25,1765.5,1765,1765.25,5944
20131201|2013-11-12 16:00,12,1765.25,1765.5,1764.5,1764.75,2428
20131201|2013-11-12 17:00,13,1764.75,1765.25,1764,1765,3215
20131201|2013-11-12 17:30,13,1765,1765.25,1764.5,1764.5,789
20131201|2013-11-12 18:00,13,1764.75,1765.75,1764.25,1765.5,2730
20131201|2013-11-12 18:30,13,1765.75,1766,1765.5,1765.75,2290
20131201|2013-11-12 19:00,13,1765.75,1765.75,1763.25,1763.75,4412
20131201|2013-11-12 19:30,13,1763.75,1763.75,1763,1763.25,2346
20131201|2013-11-12 20:00,13,1763.5,1764.25,1763,1763.5,1989
20131201|2013-11-12 20:30,13,1763.5,1763.5,1762.75,1762.75,1400
20131201|2013-11-12 21:00,13,1763,1763.25,1761.5,1761.5,1872
20131201|2013-11-12 21:30,13,1761.5,1762,1760.75,1761,2638
20131201|2013-11-12 22:00,13,1761.25,1761.25,1758,1758.25,10422
20131201|2013-11-12 22:30,13,1758.25,1759.25,1757.75,1758.5,4125
20131201|2013-11-12 23:00,13,1758.5,1760,1758.25,1758.5,4121
20131201|2013-11-12 23:30,13,1758.75,1759.25,1758.25,1759,1795
20131201|2013-11-13 00:00,13,1759.25,1760.5,1758.25,1760.5,2230
20131201|2013-11-13 00:30,13,1760.5,1761.25,1760.25,1760.5,1666
20131201|2013-11-13 01:00,13,1760.5,1761,1759.25,1759.5,2918
20131201|2013-11-13 01:30,13,1759.75,1761,1759.5,1761,4756
20131201|2013-11-13 02:00,13,1760.75,1764.75,1760.5,1764.5,14569
20131201|2013-11-13 02:30,13,1764.75,1764.75,1763,1763.5,9387
20131201|2013-11-13 03:00,13,1763.5,1763.5,1761,1763,12254
20131201|2013-11-13 03:30,13,1763.25,1763.25,1761.25,1762,8432
20131201|2013-11-13 04:00,13,1762.25,1764.25,1762,1763,8046
20131201|2013-11-13 04:30,13,1763,1763.25,1761.75,1762.5,7253
20131201|2013-11-13 05:00,13,1762.5,1762.75,1761,1761.5,7689
20131201|2013-11-13 05:30,13,1761.5,1762,1759.5,1760,8762
20131201|2013-11-13 06:00,13,1760.25,1761,1759.75,1759.75,12720
20131201|2013-11-13 06:30,13,1759.75,1759.75,1757.75,1758.5,24504
20131201|2013-11-13 07:00,13,1758.75,1758.75,1755.25,1755.75,46150
20131201|2013-11-13 07:30,13,1755.75,1756.5,1754.25,1755.5,34110
20131201|2013-11-13 08:00,13,1755.5,1756.75,1755,1755.5,21934
20131201|2013-11-13 08:30,13,1755.5,1762,1755.5,1761.5,187747
20131201|2013-11-13 09:00,13,1761.75,1763.25,1759,1762.25,119239
20131201|2013-11-13 09:30,13,1762.5,1764.75,1762.25,1763.25,106992
20131201|2013-11-13 10:00,13,1763.25,1763.75,1761.75,1762.75,64437
20131201|2013-11-13 10:30,13,1762.5,1764,1761.5,1763.75,57680
20131201|2013-11-13 11:00,13,1763.75,1768,1762.5,1767.5,105691
20131201|2013-11-13 11:30,13,1767.5,1770,1767,1769.25,100351
20131201|2013-11-13 12:00,13,1769.5,1771.75,1768.25,1771.5,64065
20131201|2013-11-13 12:30,13,1771.5,1773.75,1771,1772.25,94070
20131201|2013-11-13 13:00,13,1772.25,1773,1771.25,1772.25,49081
20131201|2013-11-13 13:30,13,1772.5,1772.5,1770.25,1770.5,38386
20131201|2013-11-13 14:00,13,1770.75,1774,1770.5,1773,47427
20131201|2013-11-13 14:30,13,1772.75,1779,1772.25,1778.25,220080
20131201|2013-11-13 15:00,13,1778.5,1779.5,1777.25,1778.5,109795
20131201|2013-11-13 15:30,13,1778.25,1782.25,1778.25,1780.5,27745
20131201|2013-11-13 16:00,13,1780.5,1781.25,1779,1779.5,6771
20131201|2013-11-13 17:00,14,1779.75,1782.25,1779,1782,11955
20131201|2013-11-13 17:30,14,1782,1783.25,1781.75,1782.5,7517
20131201|2013-11-13 18:00,14,1782.5,1782.75,1782,1782.5,3305
20131201|2013-11-13 18:30,14,1782.75,1783.25,1782.25,1782.75,2454
20131201|2013-11-13 19:00,14,1782.5,1783,1781.75,1782,3608
20131201|2013-11-13 19:30,14,1782,1782.25,1780.75,1780.75,4022
20131201|2013-11-13 20:00,14,1780.75,1781.5,1780.75,1781,2075
20131201|2013-11-13 20:30,14,1781,1783.25,1781,1782.75,3243
20131201|2013-11-13 21:00,14,1782.75,1783.75,1782.75,1783.25,4683
20131201|2013-11-13 21:30,14,1783.5,1783.75,1782.5,1782.75,3438
20131201|2013-11-13 22:00,14,1782.75,1783.5,1782,1783,3637
20131201|2013-11-13 22:30,14,1783,1783.25,1782.75,1783,829
20131201|2013-11-13 23:00,14,1783,1783.75,1782.5,1783.5,2462
20131201|2013-11-13 23:30,14,1783.75,1783.75,1782.75,1783.5,2664
20131201|2013-11-14 00:00,14,1783.5,1784,1783,1783.75,2840
20131201|2013-11-14 00:30,14,1783.75,1784,1783,1783.25,2187
20131201|2013-11-14 01:00,14,1783,1783.75,1782.75,1783.5,4522
20131201|2013-11-14 01:30,14,1783.25,1785,1783.25,1784.5,7689
20131201|2013-11-14 02:00,14,1784.25,1785,1782.75,1784,15623
20131201|2013-11-14 02:30,14,1784,1785.25,1783.25,1784.75,12326
20131201|2013-11-14 03:00,14,1784.75,1785.25,1783.5,1784.25,11492
20131201|2013-11-14 03:30,14,1784.25,1784.75,1783.75,1784.5,8328
20131201|2013-11-14 04:00,14,1784.25,1784.25,1783,1783.25,9519
20131201|2013-11-14 04:30,14,1783,1784,1783,1783.5,6813
20131201|2013-11-14 05:00,14,1783.75,1784,1781.5,1782,16016
20131201|2013-11-14 05:30,14,1782,1782.75,1780.75,1781.25,14290
20131201|2013-11-14 06:00,14,1781.25,1782.25,1780.5,1781,11892
20131201|2013-11-14 06:30,14,1781,1781.75,1780.25,1781.5,9038
20131201|2013-11-14 07:00,14,1781.5,1782.75,1781,1782,15659
20131201|2013-11-14 07:30,14,1782,1782.75,1780.5,1781,27235
20131201|2013-11-14 08:00,14,1780.75,1781.25,1779.5,1780,25947
20131201|2013-11-14 08:30,14,1780.25,1782.25,1777.75,1780.5,213650
20131201|2013-11-14 09:00,14,1780.5,1782,1777.25,1779.25,175963
20131201|2013-11-14 09:30,14,1779.5,1785.5,1779,1783.75,154778
20131201|2013-11-14 10:00,14,1783.5,1788.5,1782.75,1786,161583
20131201|2013-11-14 10:30,14,1786.25,1786.75,1783.75,1784.75,101850
20131201|2013-11-14 11:00,14,1784.75,1786,1784.25,1785.5,45114
20131201|2013-11-14 11:30,14,1785.5,1786.5,1784,1784.5,37064
20131201|2013-11-14 12:00,14,1784.75,1786.75,1784.25,1785.5,43039
20131201|2013-11-14 12:30,14,1785.5,1786.25,1784.75,1786,30452
20131201|2013-11-14 13:00,14,1786.25,1787.75,1785.25,1787.25,45982
20131201|2013-11-14 13:30,14,1787.5,1787.75,1785.5,1786.25,61067
20131201|2013-11-14 14:00,14,1786.5,1788.75,1786,1787.5,65450
20131201|2013-11-14 14:30,14,1787.5,1789,1787,1788,114616
20131201|2013-11-14 15:00,14,1788,1788.25,1787.25,1787.5,56682
20131201|2013-11-14 15:30,14,1787.5,1788,1787.25,1788,8918
20131201|2013-11-14 16:00,14,1788,1788,1787.5,1787.75,2865
20131201|2013-11-14 17:00,15,1787.75,1788,1786.5,1787.25,3920
20131201|2013-11-14 17:30,15,1787.25,1787.75,1787,1787,903
20131201|2013-11-14 18:00,15,1787,1787.75,1786.75,1787.25,2353
20131201|2013-11-14 18:30,15,1787.25,1787.75,1787,1787,881
20131201|2013-11-14 19:00,15,1787,1788.25,1787,1788.25,3940
20131201|2013-11-14 19:30,15,1788,1788.5,1788,1788.5,2151
20131201|2013-11-14 20:00,15,1788.5,1788.75,1788.25,1788.25,2038
20131201|2013-11-14 20:30,15,1788.5,1789.5,1788.5,1789.25,2411
20131201|2013-11-14 21:00,15,1789.25,1789.5,1789,1789.5,1474
20131201|2013-11-14 21:30,15,1789.25,1790.75,1789,1790.25,4074
20131201|2013-11-14 22:00,15,1790.5,1790.5,1789.5,1790,1345
20131201|2013-11-14 22:30,15,1790,1790.5,1790,1790.25,1097
20131201|2013-11-14 23:00,15,1790,1790.25,1789.75,1790,1079
20131201|2013-11-14 23:30,15,1790,1790.75,1789.5,1789.5,2058
20131201|2013-11-15 00:00,15,1789.5,1789.75,1788.75,1789.25,2824
20131201|2013-11-15 00:30,15,1789,1790,1789,1789.25,1124
20131201|2013-11-15 01:00,15,1789.25,1789.5,1788.5,1789,2406
20131201|2013-11-15 01:30,15,1789,1789.75,1788.75,1789.25,2961
20131201|2013-11-15 02:00,15,1789.25,1790,1788.5,1789,14427
20131201|2013-11-15 02:30,15,1788.75,1789.75,1787.75,1789.25,8820
20131201|2013-11-15 03:00,15,1789.25,1790,1789,1789.75,5859
20131201|2013-11-15 03:30,15,1789.75,1790,1789,1789.25,5535
20131201|2013-11-15 04:00,15,1789.5,1790.25,1789.25,1790,5497
20131201|2013-11-15 04:30,15,1790,1791.75,1789.75,1791,13680
20131201|2013-11-15 05:00,15,1791,1792.25,1790.75,1791.5,12968
20131201|2013-11-15 05:30,15,1791.5,1792.5,1791.25,1791.75,12396
20131201|2013-11-15 06:00,15,1791.75,1792.75,1790.75,1791,14334
20131201|2013-11-15 06:30,15,1791,1792.25,1790.75,1792,14250
20131201|2013-11-15 07:00,15,1791.75,1792.25,1791,1791.25,14824
20131201|2013-11-15 07:30,15,1791,1791.5,1790.5,1791.25,18153
20131201|2013-11-15 08:00,15,1791.25,1791.75,1789.25,1790.25,28430
20131201|2013-11-15 08:30,15,1790.5,1790.75,1788,1790.5,156927
20131201|2013-11-15 09:00,15,1790.5,1791.25,1788.5,1790.5,110234
20131201|2013-11-15 09:30,15,1790.5,1791.5,1789.25,1790.75,69332
20131201|2013-11-15 10:00,15,1791,1792,1790.5,1791.25,56706
20131201|2013-11-15 10:30,15,1791.25,1791.75,1788,1789,84496
20131201|2013-11-15 11:00,15,1788.75,1790.25,1788.5,1789.5,51268
20131201|2013-11-15 11:30,15,1789.5,1790,1788.25,1788.5,35424
20131201|2013-11-15 12:00,15,1788.5,1791,1788.5,1790.75,25488
20131201|2013-11-15 12:30,15,1790.75,1791.75,1790.25,1790.75,40012
20131201|2013-11-15 13:00,15,1790.75,1792.5,1790.5,1791.75,37369
20131201|2013-11-15 13:30,15,1791.75,1792.5,1791.5,1792.25,35553
20131201|2013-11-15 14:00,15,1792.25,1794.75,1791.75,1794.5,76185
20131201|2013-11-15 14:30,15,1794.5,1795.5,1793.25,1795.25,129135
20131201|2013-11-15 15:00,15,1795.5,1796,1793.25,1793.25,96407
20131201|2013-11-15 15:30,15,1793.5,1794.25,1793.5,1793.5,7837
20131201|2013-11-15 16:00,15,1793.5,1794.25,1793.25,1794.25,1545
20131201|2013-11-17 17:00,18,1793.5,1794.5,1793.25,1794.5,5160
20131201|2013-11-17 17:30,18,1794.5,1794.75,1793,1793,1906
20131201|2013-11-17 18:00,18,1793,1793.5,1791.5,1792.5,4053
20131201|2013-11-17 18:30,18,1792.25,1792.5,1791.75,1792,2129
20131201|2013-11-17 19:00,18,1792,1792.5,1791.5,1792,2110
20131201|2013-11-17 19:30,18,1792,1792.5,1792,1792.25,1457
20131201|2013-11-17 20:00,18,1792.5,1792.5,1791.5,1792.25,1292
20131201|2013-11-17 20:30,18,1792,1792.5,1791.75,1792,911
20131201|2013-11-17 21:00,18,1792,1792.5,1791.75,1792.25,1570
20131201|2013-11-17 21:30,18,1792.25,1792.75,1791.25,1791.5,3272
20131201|2013-11-17 22:00,18,1791.75,1792,1790.75,1792,3462
20131201|2013-11-17 22:30,18,1791.75,1792.25,1791.25,1792.25,1449
20131201|2013-11-17 23:00,18,1792.25,1792.75,1791.75,1792.25,2542
20131201|2013-11-17 23:30,18,1792.25,1792.25,1791,1791.5,1940
20131201|2013-11-18 00:00,18,1791.75,1792,1791.5,1791.75,762
20131201|2013-11-18 00:30,18,1791.75,1792.5,1791.5,1792.5,1151
20131201|2013-11-18 01:00,18,1792.5,1792.5,1791,1791,2436
20131201|2013-11-18 01:30,18,1791,1791.75,1790.75,1790.75,2775
20131201|2013-11-18 02:00,18,1790.75,1793,1790.25,1792.25,14174
20131201|2013-11-18 02:30,18,1792,1792.5,1790.5,1790.75,8853
20131201|2013-11-18 03:00,18,1790.5,1792.5,1790.5,1792.5,8075
20131201|2013-11-18 03:30,18,1792.25,1793.5,1792.25,1793,12018
20131201|2013-11-18 04:00,18,1793,1795.5,1793,1794.5,15886
20131201|2013-11-18 04:30,18,1794.5,1795.5,1794.5,1794.75,7837
20131201|2013-11-18 05:00,18,1794.75,1796,1794.75,1795.75,15277
20131201|2013-11-18 05:30,18,1795.5,1797.25,1795.5,1797,13951
20131201|2013-11-18 06:00,18,1796.75,1797.5,1796.25,1797,11704
20131201|2013-11-18 06:30,18,1796.75,1797,1795.5,1796.25,11938
20131201|2013-11-18 07:00,18,1796,1796.5,1795.25,1796.25,14547
20131201|2013-11-18 07:30,18,1796,1797,1795.5,1797,14977
20131201|2013-11-18 08:00,18,1796.75,1799,1796.75,1798,35893
20131201|2013-11-18 08:30,18,1798,1799.75,1793.5,1793.75,209427
20131201|2013-11-18 09:00,18,1793.75,1797,1792.5,1795.75,134607
20131201|2013-11-18 09:30,18,1795.75,1797.25,1794.75,1797.25,72833
20131201|2013-11-18 10:00,18,1797,1798.75,1797,1797.75,83234
20131201|2013-11-18 10:30,18,1798,1798.5,1795.25,1796,60464
20131201|2013-11-18 11:00,18,1795.75,1797.25,1795.5,1796.75,56980
20131201|2013-11-18 11:30,18,1796.5,1797.5,1794.75,1795.25,50266
20131201|2013-11-18 12:00,18,1795.5,1797.25,1795,1797.25,28223
20131201|2013-11-18 12:30,18,1797,1797.25,1795.75,1796.5,32157
20131201|2013-11-18 13:00,18,1796.75,1798.25,1796.25,1798,37935
20131201|2013-11-18 13:30,18,1798,1798,1792.75,1792.75,83087
20131201|2013-11-18 14:00,18,1792.75,1793,1785.5,1787.5,204014
20131201|2013-11-18 14:30,18,1787.25,1789.5,1784.75,1789.5,184957
20131201|2013-11-18 15:00,18,1789.5,1789.75,1788.5,1788.75,74081
20131201|2013-11-18 15:30,18,1788.5,1789.75,1788.5,1789.75,9583
20131201|2013-11-18 16:00,18,1789.75,1790,1789.25,1789.5,5268
20131201|2013-11-18 17:00,19,1789.5,1789.75,1787.75,1788.25,4610
20131201|2013-11-18 17:30,19,1788.5,1789.25,1788.5,1788.75,1465
20131201|2013-11-18 18:00,19,1788.75,1790.75,1788.5,1790.5,3036
20131201|2013-11-18 18:30,19,1790.25,1790.25,1789.25,1789.75,1753
20131201|2013-11-18 19:00,19,1789.5,1789.5,1788.5,1788.75,2717
20131201|2013-11-18 19:30,19,1788.75,1789,1787,1787.5,4202
20131201|2013-11-18 20:00,19,1787.25,1789.5,1787.25,1789,1649
20131201|2013-11-18 20:30,19,1789.25,1789.75,1788.75,1788.75,1107
20131201|2013-11-18 21:00,19,1789,1789.5,1788.25,1789.25,1851
20131201|2013-11-18 21:30,19,1789.5,1790.25,1788.75,1790,1894
20131201|2013-11-18 22:00,19,1790,1790.25,1789,1789.5,1093
20131201|2013-11-18 22:30,19,1789.5,1789.75,1789,1789.5,869
20131201|2013-11-18 23:00,19,1789.5,1791.25,1789.25,1790.25,2389
20131201|2013-11-18 23:30,19,1790.25,1791.25,1790,1790.75,2126
20131201|2013-11-19 00:00,19,1791,1791,1790.25,1790.5,1251
20131201|2013-11-19 00:30,19,1790.5,1790.75,1790.25,1790.25,928
20131201|2013-11-19 01:00,19,1790,1790.25,1788.5,1789.25,3409
20131201|2013-11-19 01:30,19,1789,1789.75,1788.75,1789.75,1891
20131201|2013-11-19 02:00,19,1789.5,1790.5,1787.25,1787.5,14435
20131201|2013-11-19 02:30,19,1787.75,1787.75,1785.5,1785.5,10641
20131201|2013-11-19 03:00,19,1785.75,1788.25,1785.75,1786.75,7958
20131201|2013-11-19 03:30,19,1786.75,1787,1786,1786.25,4890
20131201|2013-11-19 04:00,19,1786.25,1786.75,1784.75,1785.25,11545
20131201|2013-11-19 04:30,19,1785.5,1786.75,1785,1786.25,5561
20131201|2013-11-19 05:00,19,1786.25,1787.5,1786,1787,18186
20131201|2013-11-19 05:30,19,1787,1787.5,1785.75,1786,11625
20131201|2013-11-19 06:00,19,1786,1786.25,1784.25,1784.5,15247
20131201|2013-11-19 06:30,19,1784.5,1786,1784.5,1785.5,13610
20131201|2013-11-19 07:00,19,1785.5,1786.25,1785.25,1786,15486
20131201|2013-11-19 07:30,19,1786.25,1788,1786,1787.75,25617
20131201|2013-11-19 08:00,19,1787.5,1789.5,1787.25,1788,22172
20131201|2013-11-19 08:30,19,1788.25,1789.75,1783.5,1788.75,214815
20131201|2013-11-19 09:00,19,1788.75,1792.75,1788.5,1790.25,124781
20131201|2013-11-19 09:30,19,1790.25,1793.75,1790,1791.75,124121
20131201|2013-11-19 10:00,19,1791.75,1792,1787.75,1788.5,83048
20131201|2013-11-19 10:30,19,1788.5,1789.5,1786.25,1788.75,72303
20131201|2013-11-19 11:00,19,1788.75,1792,1788,1791.5,69801
20131201|2013-11-19 11:30,19,1791.5,1791.75,1788,1788.25,42012
20131201|2013-11-19 12:00,19,1788,1788.5,1783.5,1783.75,89536
20131201|2013-11-19 12:30,19,1783.75,1785.75,1782.25,1783,95676
20131201|2013-11-19 13:00,19,1783,1785.75,1782,1782.75,95740
20131201|2013-11-19 13:30,19,1783,1788.25,1782.75,1785.5,97359
20131201|2013-11-19 14:00,19,1785.75,1789.5,1785.5,1787.25,69954
20131201|2013-11-19 14:30,19,1787.25,1787.75,1784,1785.5,125765
20131201|2013-11-19 15:00,19,1785.5,1786,1784.5,1785.25,58090
20131201|2013-11-19 15:30,19,1785.25,1785.5,1784.75,1785.5,6608
20131201|2013-11-19 16:00,19,1785.5,1785.75,1784.75,1785,1716
20131201|2013-11-19 17:00,20,1785.5,1790,1785,1789.75,8932
20131201|2013-11-19 17:30,20,1789.75,1790.5,1787,1788.25,6771
20131201|2013-11-19 18:00,20,1788.25,1788.5,1786.25,1786.5,2955
20131201|2013-11-19 18:30,20,1786.5,1786.75,1784.25,1784.5,7146
20131201|2013-11-19 19:00,20,1784.5,1786,1784.25,1785.5,2882
20131201|2013-11-19 19:30,20,1785.25,1785.5,1784.75,1785.25,1508
20131201|2013-11-19 20:00,20,1785.25,1785.25,1784.25,1784.25,2181
20131201|2013-11-19 20:30,20,1784.25,1784.75,1784.25,1784.75,1016
20131201|2013-11-19 21:00,20,1784.5,1784.75,1784.25,1784.25,531
20131201|2013-11-19 21:30,20,1784.5,1785,1784,1785,1557
20131201|2013-11-19 22:00,20,1785,1785.25,1784.75,1785.25,489
20131201|2013-11-19 22:30,20,1785.25,1785.75,1785,1785.75,1154
20131201|2013-11-19 23:00,20,1785.75,1785.75,1784.25,1784.5,1616
20131201|2013-11-19 23:30,20,1784.75,1785.25,1784,1784.25,1058
20131201|2013-11-20 00:00,20,1784,1784.75,1784,1784,1211
20131201|2013-11-20 00:30,20,1784,1785.5,1783.5,1784.25,2986
20131201|2013-11-20 01:00,20,1784.25,1786,1784.25,1785.75,3044
20131201|2013-11-20 01:30,20,1785.5,1786,1784.75,1785,2604
20131201|2013-11-20 02:00,20,1785,1787.25,1784.25,1786,15868
20131201|2013-11-20 02:30,20,1785.75,1787.5,1785.5,1786.5,8878
20131201|2013-11-20 03:00,20,1786.25,1786.5,1785,1785.25,5346
20131201|2013-11-20 03:30,20,1785.25,1786.25,1785,1785.75,7697
20131201|2013-11-20 04:00,20,1785.5,1786.25,1784.5,1785.5,16367
20131201|2013-11-20 04:30,20,1785.25,1785.5,1782,1782.75,13326
20131201|2013-11-20 05:00,20,1782.75,1783,1782,1782.75,18641
20131201|2013-11-20 05:30,20,1782.5,1784.5,1782.5,1784.25,11969
20131201|2013-11-20 06:00,20,1784.25,1784.75,1783.75,1784,12768
20131201|2013-11-20 06:30,20,1784,1785.25,1784,1784,19051
20131201|2013-11-20 07:00,20,1784,1785.75,1783.75,1785.5,21735
20131201|2013-11-20 07:30,20,1785.5,1789.25,1784.25,1789.25,32994
20131201|2013-11-20 08:00,20,1789,1789.5,1787.75,1789,29508
20131201|2013-11-20 08:30,20,1789,1790.25,1785.75,1788.25,198268
20131201|2013-11-20 09:00,20,1788.5,1794.25,1785.75,1791.25,210003
20131201|2013-11-20 09:30,20,1791,1791.75,1786.25,1790.25,185461
20131201|2013-11-20 10:00,20,1790.25,1791,1788,1790,95382
20131201|2013-11-20 10:30,20,1789.75,1791,1788.5,1789.5,51261
20131201|2013-11-20 11:00,20,1789.25,1791,1789,1789.75,40454
20131201|2013-11-20 11:30,20,1790,1790.25,1788,1788,43050
20131201|2013-11-20 12:00,20,1788,1789,1787.25,1788,55379
20131201|2013-11-20 12:30,20,1787.75,1789.75,1787.75,1788.5,23013
20131201|2013-11-20 13:00,20,1788.75,1789,1780.25,1784.25,326377
20131201|2013-11-20 13:30,20,1784.25,1784.75,1778.5,1780.75,137084
20131201|2013-11-20 14:00,20,1780.75,1780.75,1774.5,1778,175291
20131201|2013-11-20 14:30,20,1778,1780.5,1776,1779.25,166844
20131201|2013-11-20 15:00,20,1779.5,1781,1779,1779.75,85546
20131201|2013-11-20 15:30,20,1780,1780.5,1779.75,1780.25,5751
20131201|2013-11-20 16:00,20,1780.5,1780.5,1779.75,1779.75,2261
20131201|2013-11-20 17:00,21,1779.5,1780.5,1778.75,1779.75,4704
20131201|2013-11-20 17:30,21,1779.75,1780.25,1779.5,1780.25,1379
20131201|2013-11-20 18:00,21,1780,1780.25,1778.5,1779.25,3233
20131201|2013-11-20 18:30,21,1779.25,1780.5,1779,1780,4075
20131201|2013-11-20 19:00,21,1779.75,1780.75,1779.25,1779.5,3149
20131201|2013-11-20 19:30,21,1779.25,1780,1778.25,1779,3569
20131201|2013-11-20 20:00,21,1779,1779,1777.75,1778.25,2669
20131201|2013-11-20 20:30,21,1778.5,1779.25,1778,1778,1656
20131201|2013-11-20 21:00,21,1778.25,1778.75,1778,1778.25,1407
20131201|2013-11-20 21:30,21,1778.5,1779,1778,1778.25,1907
20131201|2013-11-20 22:00,21,1778.25,1778.75,1776.5,1777,3482
20131201|2013-11-20 22:30,21,1777,1777.25,1776.25,1776.25,1680
20131201|2013-11-20 23:00,21,1776.25,1777.25,1776.25,1776.5,2061
20131201|2013-11-20 23:30,21,1776.5,1777,1776.25,1776.75,1919
20131201|2013-11-21 00:00,21,1776.5,1778.25,1776.5,1778,2217
20131201|2013-11-21 00:30,21,1777.75,1778.25,1777.5,1777.5,1722
20131201|2013-11-21 01:00,21,1777.5,1778,1777.5,1778,3843
20131201|2013-11-21 01:30,21,1778,1779.5,1778,1778.5,5293
20131201|2013-11-21 02:00,21,1778.5,1778.75,1775.75,1777.5,21296
20131201|2013-11-21 02:30,21,1777.25,1779.25,1776.5,1778.75,11593
20131201|2013-11-21 03:00,21,1778.75,1781,1778,1780.5,27047
20131201|2013-11-21 03:30,21,1780.5,1782.75,1780.5,1782.25,17570
20131201|2013-11-21 04:00,21,1782.25,1783.5,1781.5,1783,11756
20131201|2013-11-21 04:30,21,1783,1783.75,1783,1783.75,5464
20131201|2013-11-21 05:00,21,1784,1784,1783,1783.5,12616
20131201|2013-11-21 05:30,21,1783.5,1783.75,1781.5,1782.5,16319
20131201|2013-11-21 06:00,21,1782.75,1782.75,1781.75,1782.25,7321
20131201|2013-11-21 06:30,21,1782,1784.5,1781.75,1783.75,15428
20131201|2013-11-21 07:00,21,1783.75,1786,1783.75,1785,23590
20131201|2013-11-21 07:30,21,1785,1785.25,1783,1783,22314
20131201|2013-11-21 08:00,21,1783,1785.25,1783,1784.75,26218
20131201|2013-11-21 08:30,21,1784.75,1788.5,1783.5,1787.75,191491
20131201|2013-11-21 09:00,21,1787.75,1789,1785.5,1787.5,127150
20131201|2013-11-21 09:30,21,1787.75,1791.75,1787.75,1790.5,118223
20131201|2013-11-21 10:00,21,1790.75,1791.5,1789.25,1791.25,53052
20131201|2013-11-21 10:30,21,1791.25,1792,1789.25,1791.25,69499
20131201|2013-11-21 11:00,21,1791.25,1791.5,1789.25,1791,39823
20131201|2013-11-21 11:30,21,1791,1791.25,1788.5,1788.5,39748
20131201|2013-11-21 12:00,21,1788.5,1791.5,1788.5,1791,42154
20131201|2013-11-21 12:30,21,1791,1793.75,1790.75,1793.5,71572
20131201|2013-11-21 13:00,21,1793.25,1794,1792.25,1793,37189
20131201|2013-11-21 13:30,21,1793,1794.75,1792,1793.5,52155
20131201|2013-11-21 14:00,21,1793.75,1795.5,1793.5,1794.75,57344
20131201|2013-11-21 14:30,21,1794.5,1795,1792.5,1793.5,126822
20131201|2013-11-21 15:00,21,1793.75,1794.25,1792.75,1793.75,77879
20131201|2013-11-21 15:30,21,1793.75,1794.5,1793.5,1794,6199
20131201|2013-11-21 16:00,21,1793.75,1794.25,1793.5,1793.75,2659
20131201|2013-11-21 17:00,22,1793.25,1795,1793,1794.75,5727
20131201|2013-11-21 17:30,22,1795,1795.5,1794.5,1795.25,3873
20131201|2013-11-21 18:00,22,1795,1795.25,1794,1795,2077
20131201|2013-11-21 18:30,22,1794.75,1795,1794.25,1795,1545
20131201|2013-11-21 19:00,22,1794.75,1795,1794.5,1795,1461
20131201|2013-11-21 19:30,22,1794.75,1795,1793.75,1794.5,1937
20131201|2013-11-21 20:00,22,1794.5,1794.75,1794,1794.5,650
20131201|2013-11-21 20:30,22,1794.5,1794.75,1794.25,1794.5,912
20131201|2013-11-21 21:00,22,1794.25,1794.5,1793.75,1794,790
20131201|2013-11-21 21:30,22,1794,1794.25,1793.25,1793.25,1563
20131201|2013-11-21 22:00,22,1793.5,1794.25,1793,1793.25,2160
20131201|2013-11-21 22:30,22,1793.5,1793.75,1792.5,1792.75,2123
20131201|2013-11-21 23:00,22,1792.75,1793,1792.25,1792.5,2076
20131201|2013-11-21 23:30,22,1792.5,1792.5,1792,1792.25,1060
20131201|2013-11-22 00:00,22,1792,1793,1792,1792.75,1191
20131201|2013-11-22 00:30,22,1792.75,1793.5,1792.75,1793.5,1284
20131201|2013-11-22 01:00,22,1793.25,1794.5,1793,1793.75,3171
20131201|2013-11-22 01:30,22,1793.75,1794,1793,1793.5,2565
20131201|2013-11-22 02:00,22,1793.5,1796,1792.25,1795.75,17070
20131201|2013-11-22 02:30,22,1795.75,1795.75,1794,1794.5,15617
20131201|2013-11-22 03:00,22,1794.25,1795.75,1793.75,1794.5,12439
20131201|2013-11-22 03:30,22,1794.75,1795.5,1793,1793.25,11852
20131201|2013-11-22 04:00,22,1793.25,1794.75,1793,1794.5,12986
20131201|2013-11-22 04:30,22,1794.75,1795,1792.5,1792.5,16970
20131201|2013-11-22 05:00,22,1792.5,1794,1792.5,1793.25,13612
20131201|2013-11-22 05:30,22,1793.5,1794,1792.5,1792.75,12063
20131201|2013-11-22 06:00,22,1793,1794.25,1792.25,1794,15725
20131201|2013-11-22 06:30,22,1794,1794.5,1793,1793.5,11792
20131201|2013-11-22 07:00,22,1793.75,1796.75,1793.25,1796,27110
20131201|2013-11-22 07:30,22,1796.25,1796.25,1794,1794.5,23623
20131201|2013-11-22 08:00,22,1794.5,1795.75,1794.25,1794.5,16963
20131201|2013-11-22 08:30,22,1794.75,1795.75,1792.5,1795,145600
20131201|2013-11-22 09:00,22,1795,1797.25,1793,1796,108014
20131201|2013-11-22 09:30,22,1796,1797.25,1795.25,1796.25,67540
20131201|2013-11-22 10:00,22,1796.5,1797.75,1795.75,1796.75,71419
20131201|2013-11-22 10:30,22,1797,1800.5,1796.5,1800,84579
20131201|2013-11-22 11:00,22,1799.75,1800.5,1799,1799.5,37790
20131201|2013-11-22 11:30,22,1799.75,1800,1799.25,1799.75,24310
20131201|2013-11-22 12:00,22,1800,1800.5,1799.5,1799.75,27925
20131201|2013-11-22 12:30,22,1800,1800,1798.25,1798.5,33706
20131201|2013-11-22 13:00,22,1798.5,1801.25,1798.5,1801.25,45249
20131201|2013-11-22 13:30,22,1801.25,1801.75,1800.5,1801.75,38568
20131201|2013-11-22 14:00,22,1801.75,1803,1801.5,1802,66654
20131201|2013-11-22 14:30,22,1801.75,1803.25,1801.5,1802.75,139240
20131201|2013-11-22 15:00,22,1802.75,1803.25,1801,1801.25,81166
20131201|2013-11-22 15:30,22,1801.25,1801.5,1800.75,1801.5,8263
20131201|2013-11-22 16:00,22,1801.5,1801.5,1800.5,1801.25,1526
20131201|2013-11-24 17:00,25,1802,1807,1801,1806.5,14477
20131201|2013-11-24 17:30,25,1806.75,1809,1806.25,1806.5,11149
20131201|2013-11-24 18:00,25,1806.75,1807.25,1806,1807.25,3942
20131201|2013-11-24 18:30,25,1807.25,1809.25,1807,1808.75,7296
20131201|2013-11-24 19:00,25,1808.5,1809,1806.75,1807,5027
20131201|2013-11-24 19:30,25,1807,1807.5,1806.75,1807,3162
20131201|2013-11-24 20:00,25,1807,1807.25,1806.5,1806.5,1980
20131201|2013-11-24 20:30,25,1806.5,1807,1806.25,1806.5,974
20131201|2013-11-24 21:00,25,1806.5,1806.75,1806.25,1806.5,583
20131201|2013-11-24 21:30,25,1806.5,1806.75,1805.75,1806,2064
20131201|2013-11-24 22:00,25,1805.75,1806,1805.25,1805.75,1131
20131201|2013-11-24 22:30,25,1805.75,1806.25,1805.25,1805.75,1494
20131201|2013-11-24 23:00,25,1805.5,1806,1805.5,1806,1287
20131201|2013-11-24 23:30,25,1805.75,1806.25,1805.75,1806.25,497
20131201|2013-11-25 00:00,25,1806.25,1806.25,1805.5,1805.5,1000
20131201|2013-11-25 00:30,25,1805.75,1806.75,1805.5,1806,1825
20131201|2013-11-25 01:00,25,1806,1807.5,1806,1807,3417
20131201|2013-11-25 01:30,25,1807,1807.25,1805.75,1806,2073
20131201|2013-11-25 02:00,25,1806,1807,1805.25,1806.75,7624
20131201|2013-11-25 02:30,25,1806.75,1808,1806.25,1806.75,22782
20131201|2013-11-25 03:00,25,1806.75,1807,1805.75,1807,12666
20131201|2013-11-25 03:30,25,1807,1807.5,1806.25,1806.75,9823
20131201|2013-11-25 04:00,25,1806.5,1806.75,1805.75,1806.25,8171
20131201|2013-11-25 04:30,25,1806.5,1807.5,1806,1807.25,7722
20131201|2013-11-25 05:00,25,1807.25,1807.5,1806.5,1807,10937
20131201|2013-11-25 05:30,25,1807,1808,1806.75,1807.75,9237
20131201|2013-11-25 06:00,25,1807.75,1807.75,1806.75,1806.75,7377
20131201|2013-11-25 06:30,25,1806.75,1807.5,1806.5,1807.25,8735
20131201|2013-11-25 07:00,25,1807,1808,1807,1807.5,12144
20131201|2013-11-25 07:30,25,1807.5,1807.75,1806.75,1807,15497
20131201|2013-11-25 08:00,25,1806.75,1807.5,1806,1806.25,21490
20131201|2013-11-25 08:30,25,1806.25,1806.75,1803.25,1803.5,121068
20131201|2013-11-25 09:00,25,1803.75,1804.25,1802.25,1803.25,73057
20131201|2013-11-25 09:30,25,1803,1805.25,1802.25,1803.75,58956
20131201|2013-11-25 10:00,25,1803.75,1804.75,1803.25,1804.25,47757
20131201|2013-11-25 10:30,25,1804.5,1805.25,1803.5,1804.25,53293
20131201|2013-11-25 11:00,25,1804,1805,1803.5,1804.75,36494
20131201|2013-11-25 11:30,25,1804.75,1804.75,1803.5,1803.75,39182
20131201|2013-11-25 12:00,25,1803.75,1804,1803,1803.75,39779
20131201|2013-11-25 12:30,25,1803.75,1805.25,1803.5,1805,21009
20131201|2013-11-25 13:00,25,1805,1805.75,1804.75,1805.25,35118
20131201|2013-11-25 13:30,25,1805.25,1805.5,1804,1804,26787
20131201|2013-11-25 14:00,25,1804,1804.25,1799.75,1801,106806
20131201|2013-11-25 14:30,25,1801,1801.75,1798.5,1801.5,149636
20131201|2013-11-25 15:00,25,1801.75,1802.75,1801.5,1802.25,69206
20131201|2013-11-25 15:30,25,1802,1802.25,1801.5,1802,6950
20131201|2013-11-25 16:00,25,1802.25,1802.25,1801.25,1801.5,2174
20131201|2013-11-25 17:00,26,1801.25,1802,1801,1802,2740
20131201|2013-11-25 17:30,26,1802,1802.5,1801.75,1802,1195
20131201|2013-11-25 18:00,26,1802.25,1802.5,1801.75,1802,1100
20131201|2013-11-25 18:30,26,1802,1803.75,1802,1803.5,2315
20131201|2013-11-25 19:00,26,1803.25,1804.5,1803,1804.25,3227
20131201|2013-11-25 19:30,26,1804.25,1805.75,1804.25,1805,3651
20131201|2013-11-25 20:00,26,1805,1805.25,1804.25,1804.75,883
20131201|2013-11-25 20:30,26,1804.75,1804.75,1803.5,1803.75,1648
20131201|2013-11-25 21:00,26,1803.75,1804,1803.5,1804,696
20131201|2013-11-25 21:30,26,1804,1805,1803.5,1804.5,1460
20131201|2013-11-25 22:00,26,1804.75,1804.75,1804.5,1804.75,398
20131201|2013-11-25 22:30,26,1804.75,1805,1804.5,1804.75,330
20131201|2013-11-25 23:00,26,1804.75,1805.25,1804.25,1805.25,1318
20131201|2013-11-25 23:30,26,1805,1805.5,1805,1805.25,1493
20131201|2013-11-26 00:00,26,1805,1805.5,1805,1805.25,1197
20131201|2013-11-26 00:30,26,1805.25,1805.5,1805,1805,1242
20131201|2013-11-26 01:00,26,1805,1805.5,1804.5,1804.75,2074
20131201|2013-11-26 01:30,26,1805,1805,1803,1804,5061
20131201|2013-11-26 02:00,26,1804,1805.25,1803.5,1804.75,5918
20131201|2013-11-26 02:30,26,1804.75,1804.75,1803.25,1803.5,8950
20131201|2013-11-26 03:00,26,1803.75,1804,1802.5,1802.75,7919
20131201|2013-11-26 03:30,26,1802.75,1802.75,1801,1801.25,11244
20131201|2013-11-26 04:00,26,1801.25,1802,1801,1801.75,5399
20131201|2013-11-26 04:30,26,1801.5,1802,1801.25,1801.75,3089
20131201|2013-11-26 05:00,26,1801.5,1802,1801.25,1801.5,8302
20131201|2013-11-26 05:30,26,1801.25,1802,1801,1802,8024
20131201|2013-11-26 06:00,26,1802,1804,1801.75,1803.5,11025
20131201|2013-11-26 06:30,26,1803.5,1804.25,1803,1803.5,9180
20131201|2013-11-26 07:00,26,1803.5,1804,1802.5,1803.25,13224
20131201|2013-11-26 07:30,26,1803.25,1803.75,1801.75,1802.25,15606
20131201|2013-11-26 08:00,26,1802,1802.5,1801.25,1802,17334
20131201|2013-11-26 08:30,26,1802.25,1804.5,1801.25,1802.25,101276
20131201|2013-11-26 09:00,26,1802.25,1803.5,1798.75,1803.25,127228
20131201|2013-11-26 09:30,26,1803.25,1803.5,1801.25,1802.5,48980
20131201|2013-11-26 10:00,26,1802.25,1804,1802,1802.25,60406
20131201|2013-11-26 10:30,26,1802.25,1802.75,1801.5,1801.5,63868
20131201|2013-11-26 11:00,26,1801.5,1805.5,1801.5,1805,53502
20131201|2013-11-26 11:30,26,1804.75,1805.5,1803.75,1804.5,44310
20131201|2013-11-26 12:00,26,1804.5,1805,1803.75,1804.5,23203
20131201|2013-11-26 12:30,26,1804.75,1806.5,1804.5,1806,47225
20131201|2013-11-26 13:00,26,1806.25,1806.25,1804.25,1805.5,37125
20131201|2013-11-26 13:30,26,1805.5,1806.75,1805.25,1805.75,32514
20131201|2013-11-26 14:00,26,1805.75,1807,1805.25,1806.25,44303
20131201|2013-11-26 14:30,26,1806.25,1806.75,1801.25,1802,146472
20131201|2013-11-26 15:00,26,1802,1802.75,1801.25,1802,77692
20131201|2013-11-26 15:30,26,1802,1802.75,1801.75,1802.75,7614
20131201|2013-11-26 16:00,26,1802.75,1802.75,1802,1802,2015
20131201|2013-11-26 17:00,27,1802,1802,1801.25,1801.5,2508
20131201|2013-11-26 17:30,27,1801.5,1801.75,1801.25,1801.75,1124
20131201|2013-11-26 18:00,27,1801.5,1802,1801.25,1801.75,1048
20131201|2013-11-26 18:30,27,1801.75,1802.5,1801.5,1802.25,1345
20131201|2013-11-26 19:00,27,1802.25,1803.25,1802,1802.5,2461
20131201|2013-11-26 19:30,27,1802.5,1803,1802,1802.25,1441
20131201|2013-11-26 20:00,27,1802,1802.25,1801.5,1801.5,1306
20131201|2013-11-26 20:30,27,1801.5,1801.75,1801.5,1801.5,594
20131201|2013-11-26 21:00,27,1801.5,1802.5,1801.25,1801.75,2007
20131201|2013-11-26 21:30,27,1801.75,1803,1801.5,1801.75,1692
20131201|2013-11-26 22:00,27,1802,1802.25,1802,1802.25,641
20131201|2013-11-26 22:30,27,1802,1802.25,1802,1802.25,101
20131201|2013-11-26 23:00,27,1802,1802.75,1802,1802.25,2000
20131201|2013-11-26 23:30,27,1802.5,1802.75,1801.5,1802,1777
20131201|2013-11-27 00:00,27,1802,1802.5,1801.5,1801.5,1682
20131201|2013-11-27 00:30,27,1801.5,1802.5,1801.5,1802,793
20131201|2013-11-27 01:00,27,1802.25,1803.25,1802.25,1802.75,2759
20131201|2013-11-27 01:30,27,1802.75,1803.25,1802.5,1802.5,1804
20131201|2013-11-27 02:00,27,1802.5,1803.25,1802,1803,5380
20131201|2013-11-27 02:30,27,1802.75,1803,1801.5,1802.25,5188
20131201|2013-11-27 03:00,27,1802.5,1804.75,1802.25,1803.75,9381
20131201|2013-11-27 03:30,27,1803.75,1804.5,1803.5,1804.5,3046
20131201|2013-11-27 04:00,27,1804.25,1804.5,1803.25,1804,3940
20131201|2013-11-27 04:30,27,1804,1804.25,1803.25,1803.5,8963
20131201|2013-11-27 05:00,27,1803.75,1804,1802.75,1803.25,10566
20131201|2013-11-27 05:30,27,1803.25,1804.5,1803.25,1804.25,10096
20131201|2013-11-27 06:00,27,1804.25,1804.5,1803.75,1803.75,7832
20131201|2013-11-27 06:30,27,1803.75,1804,1802.75,1803.25,12058
20131201|2013-11-27 07:00,27,1803.5,1804,1803,1803.25,8233
20131201|2013-11-27 07:30,27,1803.5,1804.5,1802.25,1804.25,19038
20131201|2013-11-27 08:00,27,1804.25,1804.5,1803.5,1803.5,20340
20131201|2013-11-27 08:30,27,1803.75,1807.5,1802.5,1806.25,112704
20131201|2013-11-27 09:00,27,1806.25,1806.75,1805,1805.25,51726
20131201|2013-11-27 09:30,27,1805.5,1807.25,1805.25,1805.75,58683
20131201|2013-11-27 10:00,27,1805.5,1807.25,1805.5,1806.75,38578
20131201|2013-11-27 10:30,27,1806.75,1807.25,1805.25,1805.75,36943
20131201|2013-11-27 11:00,27,1805.75,1805.75,1804.25,1805,36415
20131201|2013-11-27 11:30,27,1805,1805,1801.5,1801.75,42178
20131201|2013-11-27 12:00,27,1801.75,1802.75,1801.25,1802.75,31923
20131201|2013-11-27 12:30,27,1802.75,1804.25,1802.5,1803.5,29891
20131201|2013-11-27 13:00,27,1803.5,1804.25,1803.25,1804,17155
20131201|2013-11-27 13:30,27,1804,1806.5,1804,1806,31252
20131201|2013-11-27 14:00,27,1806,1806.75,1805.25,1806.5,33367
20131201|2013-11-27 14:30,27,1806.25,1807,1805.25,1806,92161
20131201|2013-11-27 15:00,27,1806,1806.25,1804,1804.25,57225
20131201|2013-11-27 15:30,27,1804.25,1804.75,1804,1804.5,3375
20131201|2013-11-27 16:00,27,1804.5,1804.75,1804,1804.25,1185
20131201|2013-11-27 17:00,29,1804.5,1807.5,1804.25,1806.75,3659
20131201|2013-11-27 17:30,29,1806.75,1807.25,1806,1806.25,843
20131201|2013-11-27 18:00,29,1806,1806.25,1805.75,1805.75,1392
20131201|2013-11-27 18:30,29,1806,1806.25,1805.5,1805.75,959
20131201|2013-11-27 19:00,29,1805.75,1806,1805.5,1805.75,782
20131201|2013-11-27 19:30,29,1805.5,1806.5,1805.5,1806.25,1424
20131201|2013-11-27 20:00,29,1806,1806.75,1806,1806,1126
20131201|2013-11-27 20:30,29,1806,1806.25,1806,1806.25,506
20131201|2013-11-27 21:00,29,1806,1806.25,1805.75,1805.75,489
20131201|2013-11-27 21:30,29,1805.75,1806.25,1805.5,1805.5,627
20131201|2013-11-27 22:00,29,1805.75,1806.25,1805.5,1805.75,955
20131201|2013-11-27 22:30,29,1806,1806.25,1806,1806,444
20131201|2013-11-27 23:00,29,1806,1806,1805.75,1806,330
20131201|2013-11-27 23:30,29,1806,1806.75,1806,1806.5,573
20131201|2013-11-28 00:00,29,1806.75,1807,1806.5,1806.75,745
20131201|2013-11-28 00:30,29,1806.75,1807,1806,1806,776
20131201|2013-11-28 01:00,29,1806.25,1806.25,1805.75,1805.75,1650
20131201|2013-11-28 01:30,29,1806,1806,1805.25,1805.25,1448
20131201|2013-11-28 02:00,29,1805.25,1806.25,1805.25,1805.75,2248
20131201|2013-11-28 02:30,29,1805.75,1806.75,1805.25,1806.5,2696
20131201|2013-11-28 03:00,29,1806.5,1809,1805.75,1808.5,7005
20131201|2013-11-28 03:30,29,1808.5,1809.75,1808.5,1809,17475
20131201|2013-11-28 04:00,29,1809.25,1809.75,1808.75,1809.25,6475
20131201|2013-11-28 04:30,29,1809.25,1809.5,1808.75,1808.75,9543
20131201|2013-11-28 05:00,29,1808.75,1809.25,1808.25,1808.75,8337
20131201|2013-11-28 05:30,29,1809,1809.25,1808.5,1809,2530
20131201|2013-11-28 06:00,29,1809,1809,1808.25,1808.25,11410
20131201|2013-11-28 06:30,29,1808.5,1808.75,1808.25,1808.5,4167
20131201|2013-11-28 07:00,29,1808.5,1809.75,1808.5,1809.25,2425
20131201|2013-11-28 07:30,29,1809.25,1810,1809,1809.5,1665
20131201|2013-11-28 08:00,29,1809.5,1809.75,1809,1809,2718
20131201|2013-11-28 08:30,29,1809,1809.5,1808.25,1808.5,3370
20131201|2013-11-28 09:00,29,1808.5,1809,1808.5,1808.75,2032
20131201|2013-11-28 09:30,29,1808.75,1809.25,1808.5,1808.75,1192
20131201|2013-11-28 10:00,29,1808.5,1809,1808.25,1808.5,2961
20131201|2013-11-28 17:00,29,1808.5,1808.5,1807.75,1807.75,1003
20131201|2013-11-28 17:30,29,1808,1808.25,1807.25,1807.5,722
20131201|2013-11-28 18:00,29,1807.75,1808,1807.5,1807.75,613
20131201|2013-11-28 18:30,29,1808,1808,1807.5,1807.75,563
20131201|2013-11-28 19:00,29,1807.75,1808,1807.25,1807.75,1044
20131201|2013-11-28 19:30,29,1807.75,1808.5,1807.5,1808.5,1064
20131201|2013-11-28 20:00,29,1808.5,1808.75,1808,1808.25,862
20131201|2013-11-28 20:30,29,1808,1808.5,1807.75,1808.25,568
20131201|2013-11-28 21:00,29,1808.25,1808.5,1808.25,1808.25,147
20131201|2013-11-28 21:30,29,1808.5,1808.5,1808,1808.5,471
20131201|2013-11-28 22:00,29,1808.25,1808.25,1806.5,1807,2520
20131201|2013-11-28 22:30,29,1806.75,1807.25,1806.25,1806.5,1805
20131201|2013-11-28 23:00,29,1806.75,1807,1806.5,1807,856
20131201|2013-11-28 23:30,29,1807,1807.25,1806.75,1807.25,756
20131201|2013-11-29 00:00,29,1807.25,1808.25,1807,1808,818
20131201|2013-11-29 00:30,29,1808.25,1808.25,1807.25,1807.5,659
20131201|2013-11-29 01:00,29,1807.25,1808.25,1807.25,1808.25,767
20131201|2013-11-29 01:30,29,1808,1808.25,1807.75,1808,742
20131201|2013-11-29 02:00,29,1807.75,1809.25,1807.75,1808.5,4162
20131201|2013-11-29 02:30,29,1808.5,1808.5,1807.25,1807.5,2562
20131201|2013-11-29 03:00,29,1807.5,1808.75,1807.25,1808,3743
20131201|2013-11-29 03:30,29,1808,1808.75,1807.75,1808.25,3353
20131201|2013-11-29 04:00,29,1808.25,1808.5,1807.75,1808.25,3099
20131201|2013-11-29 04:30,29,1808.25,1808.25,1807.5,1807.5,2119
20131201|2013-11-29 05:00,29,1807.5,1808,1807.5,1807.5,1989
20131201|2013-11-29 05:30,29,1807.5,1808.5,1807.25,1808.25,3782
20131201|2013-11-29 06:00,29,1808.25,1809.25,1807.75,1808.25,15004
20131201|2013-11-29 06:30,29,1808.25,1809.25,1808.25,1808.75,10217
20131201|2013-11-29 07:00,29,1808.75,1809,1808,1808,8116
20131201|2013-11-29 07:30,29,1808,1808.25,1807.5,1808,7469
20131201|2013-11-29 08:00,29,1808,1808.5,1807.25,1808,9322
20131201|2013-11-29 08:30,29,1808.25,1810.75,1807,1810.5,98015
20131201|2013-11-29 09:00,29,1810.5,1811.75,1809.75,1811.75,64158
20131201|2013-11-29 09:30,29,1811.75,1812.5,1810.25,1811.25,50757
20131201|2013-11-29 10:00,29,1811.25,1812,1810.25,1810.5,40652
20131201|2013-11-29 10:30,29,1810.25,1811.5,1810,1811,40934
20131201|2013-11-29 11:00,29,1810.75,1811.5,1810,1810.75,36984
20131201|2013-11-29 11:30,29,1811,1811,1802.75,1804,190041
20131201|2013-11-29 12:00,29,1804,1805.5,1803,1804.25,86158
20131201|2013-12-01 17:00,2,1806.25,1807.75,1805.5,1807.5,9001
20131201|2013-12-01 17:30,2,1807.25,1807.75,1805.5,1805.75,2352
20131201|2013-12-01 18:00,2,1805.5,1807,1805.25,1806.5,2771
20131201|2013-12-01 18:30,2,1806.5,1806.75,1805.5,1805.75,1688
20131201|2013-12-01 19:00,2,1806,1806.25,1805.25,1805.25,2389
20131201|2013-12-01 19:30,2,1805.25,1806.25,1805,1805.75,2093
20131201|2013-12-01 20:00,2,1806,1806.75,1805.5,1806,2309
20131201|2013-12-01 20:30,2,1806,1806.75,1805.75,1806.5,1300
20131201|2013-12-01 21:00,2,1806.5,1806.5,1805.75,1805.75,1190
20131201|2013-12-01 21:30,2,1805.75,1805.75,1805,1805.5,1453
20131201|2013-12-01 22:00,2,1805.5,1805.5,1805,1805,1051
20131201|2013-12-01 22:30,2,1805.25,1805.25,1804.75,1804.75,1275
20131201|2013-12-01 23:00,2,1804.75,1805.5,1804.5,1805,1138
20131201|2013-12-01 23:30,2,1805,1805,1804.5,1804.5,1188
20131201|2013-12-02 00:00,2,1804.5,1804.75,1804,1804.5,1299
20131201|2013-12-02 00:30,2,1804.5,1805,1804.5,1804.75,570
20131201|2013-12-02 01:00,2,1804.75,1806,1804.75,1805.5,1985
20131201|2013-12-02 01:30,2,1805.5,1806.5,1805.5,1806,1950
20131201|2013-12-02 02:00,2,1806.25,1807.75,1803.75,1804.5,14168
20131201|2013-12-02 02:30,2,1804.25,1804.75,1803.25,1803.5,6486
20131201|2013-12-02 03:00,2,1803.75,1805,1803.5,1804.5,12548
20131201|2013-12-02 03:30,2,1804.25,1804.75,1804,1804.25,6747
20131201|2013-12-02 04:00,2,1804,1804.25,1801.75,1802.25,13529
20131201|2013-12-02 04:30,2,1802.25,1803.25,1801.75,1803.25,7931
20131201|2013-12-02 05:00,2,1803,1803.5,1802.75,1803,6755
20131201|2013-12-02 05:30,2,1803,1804.25,1803,1803.25,6777
20131201|2013-12-02 06:00,2,1803.25,1803.5,1802,1803,9662
20131201|2013-12-02 06:30,2,1803,1805.25,1802.5,1805.25,11142
20131201|2013-12-02 07:00,2,1805,1805.25,1804.5,1804.75,9301
20131201|2013-12-02 07:30,2,1804.75,1805,1804,1804.5,9282
20131201|2013-12-02 08:00,2,1804.5,1805.75,1804,1805.5,14917
20131201|2013-12-02 08:30,2,1805.5,1807,1801.25,1802.5,147925
20131201|2013-12-02 09:00,2,1802.5,1805.25,1801,1804.5,164529
20131201|2013-12-02 09:30,2,1804.75,1805.25,1803.25,1805,86724
20131201|2013-12-02 10:00,2,1805,1806.25,1804.5,1804.75,67411
20131201|2013-12-02 10:30,2,1804.75,1807.5,1804,1807,66693
20131201|2013-12-02 11:00,2,1806.75,1808.75,1806.5,1808.75,43096
20131201|2013-12-02 11:30,2,1808.75,1809,1808,1808.25,32865
20131201|2013-12-02 12:00,2,1808.25,1808.5,1806.5,1806.75,39683
20131201|2013-12-02 12:30,2,1806.75,1807,1805.25,1806.25,44404
20131201|2013-12-02 13:00,2,1806,1806.5,1802.75,1804,60166
20131201|2013-12-02 13:30,2,1804.25,1804.75,1802.25,1804.25,54283
20131201|2013-12-02 14:00,2,1804.25,1804.75,1801,1801.25,46894
20131201|2013-12-02 14:30,2,1801.25,1801.5,1797,1799.75,213909
20131201|2013-12-02 15:00,2,1799.75,1800.25,1799,1800.25,73148
20131201|2013-12-02 15:30,2,1799.75,1800.25,1799.75,1800,4013
20131201|2013-12-02 16:00,2,1799.75,1800.25,1799.75,1799.75,2884
20131201|2013-12-02 17:00,3,1800.25,1801.5,1799.25,1801,6370
20131201|2013-12-02 17:30,3,1801.25,1801.5,1800.25,1800.75,1529
20131201|2013-12-02 18:00,3,1800.75,1801,1799.75,1800.5,3011
20131201|2013-12-02 18:30,3,1800.5,1801.5,1800,1801.25,1793
20131201|2013-12-02 19:00,3,1801.25,1801.75,1800.75,1801.25,2942
20131201|2013-12-02 19:30,3,1801.5,1801.5,1800.5,1801,1710
20131201|2013-12-02 20:00,3,1801,1801,1800.5,1800.75,1252
20131201|2013-12-02 20:30,3,1800.75,1801,1800,1800.5,984
20131201|2013-12-02 21:00,3,1800.5,1800.5,1800,1800.25,688
20131201|2013-12-02 21:30,3,1800,1801,1800,1800.75,1440
20131201|2013-12-02 22:00,3,1800.75,1800.75,1799.75,1800,1773
20131201|2013-12-02 22:30,3,1800,1800.5,1799.75,1800,1397
20131201|2013-12-02 23:00,3,1800,1800.5,1799.5,1799.75,2223
20131201|2013-12-02 23:30,3,1799.75,1800.75,1799.75,1800,2128
20131201|2013-12-03 00:00,3,1800,1800.25,1799.5,1799.75,1636
20131201|2013-12-03 00:30,3,1800,1800,1799.25,1799.5,1366
20131201|2013-12-03 01:00,3,1799.5,1801,1799.25,1800,3643
20131201|2013-12-03 01:30,3,1800.25,1800.75,1800,1800,2915
20131201|2013-12-03 02:00,3,1800,1800.5,1799,1799.5,7606
20131201|2013-12-03 02:30,3,1799.75,1800.5,1799.25,1799.5,6649
20131201|2013-12-03 03:00,3,1799.25,1799.5,1797.5,1797.75,18874
20131201|2013-12-03 03:30,3,1797.75,1797.75,1796.5,1797,14424
20131201|2013-12-03 04:00,3,1797,1797.25,1795.75,1796,13260
20131201|2013-12-03 04:30,3,1796,1796.25,1795,1795.5,10740
20131201|2013-12-03 05:00,3,1795.5,1795.5,1793.5,1793.75,23292
20131201|2013-12-03 05:30,3,1793.75,1794.25,1793.25,1793.75,13530
20131201|2013-12-03 06:00,3,1794,1795.25,1793.75,1794.5,14707
20131201|2013-12-03 06:30,3,1794.25,1795.25,1793.25,1795,15174
20131201|2013-12-03 07:00,3,1795,1795.5,1794.25,1795,14053
20131201|2013-12-03 07:30,3,1795,1795.25,1793.25,1793.75,28167
20131201|2013-12-03 08:00,3,1793.75,1794.5,1792,1793.75,41967
20131201|2013-12-03 08:30,3,1794,1797.5,1793,1797.25,239102
20131201|2013-12-03 09:00,3,1797.5,1798.5,1795.5,1796,134929
20131201|2013-12-03 09:30,3,1796.25,1798.25,1795.75,1797.5,70735
20131201|2013-12-03 10:00,3,1797.5,1797.75,1792,1792.5,130518
20131201|2013-12-03 10:30,3,1792.75,1793,1789,1791.5,161533
20131201|2013-12-03 11:00,3,1791.25,1793.25,1790.5,1791.75,86741
20131201|2013-12-03 11:30,3,1792,1793,1791.25,1792.25,43141
20131201|2013-12-03 12:00,3,1792.25,1792.5,1787.5,1788.25,89610
20131201|2013-12-03 12:30,3,1788.5,1789.75,1787.5,1788.75,54494
20131201|2013-12-03 13:00,3,1788.5,1789,1786.25,1788.5,74138
20131201|2013-12-03 13:30,3,1788.25,1792,1787.75,1792,64212
20131201|2013-12-03 14:00,3,1792,1792,1788.5,1789.5,57674
20131201|2013-12-03 14:30,3,1789.5,1794.25,1788.75,1793.5,144446
20131201|2013-12-03 15:00,3,1793.25,1793.5,1791.25,1791.5,64556
20131201|2013-12-03 15:30,3,1791.25,1792,1790.75,1791.5,7760
20131201|2013-12-03 16:00,3,1791.5,1792,1791.5,1791.5,2127
20131201|2013-12-03 17:00,4,1792,1792.75,1791.25,1792.25,4913
20131201|2013-12-03 17:30,4,1792.25,1792.75,1791.5,1792,2655
20131201|2013-12-03 18:00,4,1792,1792.75,1791.75,1792.75,2216
20131201|2013-12-03 18:30,4,1792.75,1793.25,1792,1793,1980
20131201|2013-12-03 19:00,4,1792.75,1793.25,1791.5,1791.5,3396
20131201|2013-12-03 19:30,4,1791.75,1791.75,1790.25,1791.75,5721
20131201|2013-12-03 20:00,4,1791.75,1793,1791.5,1793,3098
20131201|2013-12-03 20:30,4,1793,1793.25,1792.5,1793,2494
20131201|2013-12-03 21:00,4,1793,1793.5,1793,1793.25,1714
20131201|2013-12-03 21:30,4,1793.25,1794,1793,1793.5,2150
20131201|2013-12-03 22:00,4,1793.75,1793.75,1792.5,1793,1576
20131201|2013-12-03 22:30,4,1793,1793.5,1792.75,1793,1285
20131201|2013-12-03 23:00,4,1792.75,1793,1792.25,1793,2139
20131201|2013-12-03 23:30,4,1793,1793,1792,1792,2662
20131201|2013-12-04 00:00,4,1792,1792.75,1791.5,1792.5,1554
20131201|2013-12-04 00:30,4,1792.75,1793.5,1792.5,1793.25,2140
20131201|2013-12-04 01:00,4,1793.25,1795,1793,1794.75,9605
20131201|2013-12-04 01:30,4,1794.75,1795.25,1794.5,1794.75,3124
20131201|2013-12-04 02:00,4,1794.75,1794.75,1793,1793.75,10728
20131201|2013-12-04 02:30,4,1793.5,1794.25,1793,1794,7392
20131201|2013-12-04 03:00,4,1794,1795.75,1793.75,1794.75,7632
20131201|2013-12-04 03:30,4,1794.5,1794.75,1793.75,1794,5536
20131201|2013-12-04 04:00,4,1794.25,1794.5,1793,1793,4355
20131201|2013-12-04 04:30,4,1793,1793.5,1791.5,1792.25,14150
20131201|2013-12-04 05:00,4,1792.25,1793.25,1791.75,1792,10425
20131201|2013-12-04 05:30,4,1792,1792.25,1791.25,1791.75,9423
20131201|2013-12-04 06:00,4,1791.5,1792.25,1791.25,1791.75,9296
20131201|2013-12-04 06:30,4,1791.75,1792,1788,1788.5,35059
20131201|2013-12-04 07:00,4,1788.5,1789.25,1785,1788,60566
20131201|2013-12-04 07:30,4,1787.75,1789.25,1787,1787.5,33840
20131201|2013-12-04 08:00,4,1787.75,1787.75,1785,1785.5,28441
20131201|2013-12-04 08:30,4,1785.25,1789,1784.5,1787.75,199721
20131201|2013-12-04 09:00,4,1787.75,1799.5,1787.5,1798,257240
20131201|2013-12-04 09:30,4,1798.25,1799.25,1796.25,1798.75,117414
20131201|2013-12-04 10:00,4,1798.75,1798.75,1793.75,1794.25,97136
20131201|2013-12-04 10:30,4,1794.25,1795.5,1793.25,1794.25,76494
20131201|2013-12-04 11:00,4,1794.25,1794.25,1787.25,1788.25,155590
20131201|2013-12-04 11:30,4,1788.5,1791.25,1788,1789.5,68067
20131201|2013-12-04 12:00,4,1789.75,1791.5,1780.75,1781,146838
20131201|2013-12-04 12:30,4,1780.75,1782.75,1777.75,1782,164623
20131201|2013-12-04 13:00,4,1782,1787,1781.75,1786,124721
20131201|2013-12-04 13:30,4,1786,1789,1786,1788.25,69410
20131201|2013-12-04 14:00,4,1788.25,1792.25,1786.5,1791.75,87811
20131201|2013-12-04 14:30,4,1792,1795.75,1790.5,1791.5,151586
20131201|2013-12-04 15:00,4,1791.25,1792.25,1790.75,1792,65320
20131201|2013-12-04 15:30,4,1792,1792.75,1791.75,1792.75,8073
20131201|2013-12-04 16:00,4,1792.75,1793,1792,1792.25,3352
20131201|2013-12-04 17:00,5,1792.5,1792.5,1791.75,1792.5,3488
20131201|2013-12-04 17:30,5,1792.5,1792.5,1791.75,1792,920
20131201|2013-12-04 18:00,5,1792,1792.75,1791.75,1791.75,1573
20131201|2013-12-04 18:30,5,1792,1792.5,1791.5,1792.25,1504
20131201|2013-12-04 19:00,5,1792,1792.5,1791.25,1791.25,2335
20131201|2013-12-04 19:30,5,1791.5,1792.25,1791.25,1792,1937
20131201|2013-12-04 20:00,5,1792,1792.75,1791.75,1792.25,985
20131201|2013-12-04 20:30,5,1792,1792.5,1791.25,1791.25,1148
20131201|2013-12-04 21:00,5,1791.25,1792,1791.25,1791.5,1202
20131201|2013-12-04 21:30,5,1791.75,1792.5,1791.75,1791.75,2035
20131201|2013-12-04 22:00,5,1791.75,1792.25,1791.5,1792,1155
20131201|2013-12-04 22:30,5,1792,1792,1791,1791.5,1728
20131201|2013-12-04 23:00,5,1791.25,1791.5,1790.5,1791,1907
20131201|2013-12-04 23:30,5,1790.75,1790.75,1789.5,1790,3677
20131201|2013-12-05 00:00,5,1790,1790.75,1789.75,1790.5,1152
20131201|2013-12-05 00:30,5,1790.5,1790.75,1789.5,1789.75,1758
20131201|2013-12-05 01:00,5,1789.5,1790.25,1788.75,1790.25,4412
20131201|2013-12-05 01:30,5,1790.25,1790.5,1789.25,1789.5,2910
20131201|2013-12-05 02:00,5,1789.5,1791.25,1788.25,1791.25,11921
20131201|2013-12-05 02:30,5,1791.25,1791.25,1790,1791.25,7776
20131201|2013-12-05 03:00,5,1791.25,1792.25,1791,1791.5,6836
20131201|2013-12-05 03:30,5,1791.5,1792.75,1791.25,1792.5,5076
20131201|2013-12-05 04:00,5,1792.25,1792.75,1791,1791.25,3612
20131201|2013-12-05 04:30,5,1791.5,1791.75,1790.75,1791,2219
20131201|2013-12-05 05:00,5,1790.75,1792.75,1790.75,1791.5,7039
20131201|2013-12-05 05:30,5,1791.75,1791.75,1790.25,1791.25,12130
20131201|2013-12-05 06:00,5,1791.25,1793,1791,1792,13614
20131201|2013-12-05 06:30,5,1791.75,1792.25,1791.25,1792.25,11102
20131201|2013-12-05 07:00,5,1792,1794.25,1792,1794,18199
20131201|2013-12-05 07:30,5,1794,1794.25,1789,1789.25,47866
20131201|2013-12-05 08:00,5,1789.5,1790.25,1786.25,1788.5,50599
20131201|2013-12-05 08:30,5,1788.75,1790.5,1785,1788.25,215217
20131201|2013-12-05 09:00,5,1788.25,1792,1785.5,1787,137821
20131201|2013-12-05 09:30,5,1787,1788.75,1784,1785.25,120977
20131201|2013-12-05 10:00,5,1785.25,1787.75,1783.25,1785.5,119528
20131201|2013-12-05 10:30,5,1785.75,1787.5,1784,1787.25,77757
20131201|2013-12-05 11:00,5,1787.25,1790,1787,1788.75,72026
20131201|2013-12-05 11:30,5,1788.75,1789.5,1787,1788.5,39859
20131201|2013-12-05 12:00,5,1788.75,1789,1785,1785.75,41581
20131201|2013-12-05 12:30,5,1785.75,1787,1784.75,1786,39275
20131201|2013-12-05 13:00,5,1785.75,1788,1783,1785.25,56278
20131201|2013-12-05 13:30,5,1785.25,1786.75,1782.25,1783.25,55049
20131201|2013-12-05 14:00,5,1783.25,1785.75,1782,1784.25,82679
20131201|2013-12-05 14:30,5,1784.25,1787.75,1782.5,1784.5,173858
20131201|2013-12-05 15:00,5,1784.25,1785.25,1783,1784.25,68208
20131201|2013-12-05 15:30,5,1784,1784.25,1783.5,1783.75,3380
20131201|2013-12-05 16:00,5,1783.75,1783.75,1783.25,1783.75,2272
20131201|2013-12-05 17:00,6,1784.5,1785.75,1784.25,1784.75,5579
20131201|2013-12-05 17:30,6,1784.75,1785,1784.25,1784.5,1064
20131201|2013-12-05 18:00,6,1784.75,1785.5,1784.5,1785.25,2052
20131201|2013-12-05 18:30,6,1785.5,1786.5,1785.25,1786,2030
20131201|2013-12-05 19:00,6,1785.75,1786.25,1785.5,1785.5,1778
20131201|2013-12-05 19:30,6,1785.5,1786.75,1785.5,1786.75,1711
20131201|2013-12-05 20:00,6,1786.75,1786.75,1786.25,1786.25,1198
20131201|2013-12-05 20:30,6,1786.5,1787,1786,1786,1218
20131201|2013-12-05 21:00,6,1786.25,1788.5,1785.75,1788,4886
20131201|2013-12-05 21:30,6,1788.25,1788.5,1787,1787.5,2386
20131201|2013-12-05 22:00,6,1787.5,1787.5,1786.75,1787,1007
20131201|2013-12-05 22:30,6,1787,1788.25,1787,1787.75,1882
20131201|2013-12-05 23:00,6,1787.75,1788.25,1787.5,1787.75,964
20131201|2013-12-05 23:30,6,1787.75,1788.5,1787.5,1788.25,1593
20131201|2013-12-06 00:00,6,1788.25,1788.5,1787.75,1787.75,1077
20131201|2013-12-06 00:30,6,1787.75,1788,1787.75,1788,888
20131201|2013-12-06 01:00,6,1788,1789.75,1787.5,1789.25,4993
20131201|2013-12-06 01:30,6,1789.25,1790,1789,1789.75,2773
20131201|2013-12-06 02:00,6,1789.75,1789.75,1788.5,1789,7916
20131201|2013-12-06 02:30,6,1789,1789.5,1788.5,1789,7824
20131201|2013-12-06 03:00,6,1789,1790.75,1788.5,1790.5,15772
20131201|2013-12-06 03:30,6,1790.25,1793,1789.75,1792,15244
20131201|2013-12-06 04:00,6,1792.25,1792.5,1791,1791.75,4543
20131201|2013-12-06 04:30,6,1791.5,1792,1790.5,1790.5,3636
20131201|2013-12-06 05:00,6,1790.5,1791.25,1790.25,1791,3109
20131201|2013-12-06 05:30,6,1791,1793.5,1790.25,1793.5,6796
20131201|2013-12-06 06:00,6,1793.25,1793.75,1791.5,1791.75,10904
20131201|2013-12-06 06:30,6,1791.5,1792,1790.5,1791.75,11266
20131201|2013-12-06 07:00,6,1791.75,1793,1790,1793,30142
20131201|2013-12-06 07:30,6,1792.75,1803.75,1785.75,1801,300184
20131201|2013-12-06 08:00,6,1801,1803.75,1800.5,1801.25,51922
20131201|2013-12-06 08:30,6,1801.25,1802.75,1798.25,1800.25,212823
20131201|2013-12-06 09:00,6,1800.25,1801.75,1798.75,1799.75,129920
20131201|2013-12-06 09:30,6,1800,1800.25,1796.25,1798,120036
20131201|2013-12-06 10:00,6,1798,1801,1797.25,1799.5,79539
20131201|2013-12-06 10:30,6,1799.75,1802.5,1799.5,1802.25,75315
20131201|2013-12-06 11:00,6,1802.25,1802.25,1800.25,1801.25,30209
20131201|2013-12-06 11:30,6,1801.5,1804.5,1801.25,1803.75,71273
20131201|2013-12-06 12:00,6,1803.75,1804.5,1802.75,1803,34941
20131201|2013-12-06 12:30,6,1803,1806,1802.75,1804.75,78211
20131201|2013-12-06 13:00,6,1804.75,1806,1804.25,1804.5,38032
20131201|2013-12-06 13:30,6,1804.75,1805,1803.25,1804.25,30262
20131201|2013-12-06 14:00,6,1804,1804.5,1802,1802.25,52683
20131201|2013-12-06 14:30,6,1802.25,1805,1800.75,1804,157920
20131201|2013-12-06 15:00,6,1804,1805.25,1803,1804.75,83654
20131201|2013-12-06 15:30,6,1804.75,1805.5,1804.75,1805.25,5721
20131201|2013-12-06 16:00,6,1805.25,1805.75,1805,1805.75,2613
20131201|2013-12-08 17:00,9,1806.5,1809.25,1806.5,1807.25,8895
20131201|2013-12-08 17:30,9,1807.25,1808.25,1807,1807.5,1921
20131201|2013-12-08 18:00,9,1807.25,1807.5,1807,1807.25,1546
20131201|2013-12-08 18:30,9,1807.25,1807.25,1806.5,1806.75,1908
20131201|2013-12-08 19:00,9,1806.75,1806.75,1806.25,1806.75,1485
20131201|2013-12-08 19:30,9,1806.75,1807.5,1806.5,1807.25,1270
20131201|2013-12-08 20:00,9,1807.5,1807.75,1807,1807.25,1508
20131201|2013-12-08 20:30,9,1807.25,1807.5,1806.75,1807,940
20131201|2013-12-08 21:00,9,1806.75,1807,1806.5,1806.5,1041
20131201|2013-12-08 21:30,9,1806.75,1807.25,1806.5,1807,809
20131201|2013-12-08 22:00,9,1807.25,1808,1807,1807.75,1594
20131201|2013-12-08 22:30,9,1807.75,1808,1807.25,1807.75,802
20131201|2013-12-08 23:00,9,1807.75,1808.25,1807.5,1807.75,3562
20131201|2013-12-08 23:30,9,1808,1808.5,1807.5,1808.25,2010
20131201|2013-12-09 00:00,9,1808,1808.5,1807.5,1808,1416
20131201|2013-12-09 00:30,9,1807.75,1808,1807.75,1807.75,574
20131201|2013-12-09 01:00,9,1807.75,1807.75,1806.5,1807,3206
20131201|2013-12-09 01:30,9,1807,1808.5,1806.75,1808.25,4431
20131201|2013-12-09 02:00,9,1808,1808.25,1805.5,1805.75,12086
20131201|2013-12-09 02:30,9,1806,1807.25,1805.75,1807,9656
20131201|2013-12-09 03:00,9,1807,1807.75,1806,1806.75,8175
20131201|2013-12-09 03:30,9,1807,1807.5,1806.25,1806.5,10580
20131201|2013-12-09 04:00,9,1806.5,1807,1805.5,1806,8822
20131201|2013-12-09 04:30,9,1805.75,1806.25,1805,1806,6790
20131201|2013-12-09 05:00,9,1806,1807,1804.75,1805.5,13362
20131201|2013-12-09 05:30,9,1805.25,1806,1805,1805.5,9299
20131201|2013-12-09 06:00,9,1805.5,1807.25,1805,1807.25,8419
20131201|2013-12-09 06:30,9,1807.25,1807.25,1806.5,1807,5744
20131201|2013-12-09 07:00,9,1807,1808.5,1806.25,1808.25,13814
20131201|2013-12-09 07:30,9,1808.5,1808.75,1807.5,1807.75,10093
20131201|2013-12-09 08:00,9,1807.75,1810,1807.25,1809.75,33476
20131201|2013-12-09 08:30,9,1809.75,1811.5,1807,1811,159614
20131201|2013-12-09 09:00,9,1811.25,1811.5,1807.25,1807.75,100424
20131201|2013-12-09 09:30,9,1807.75,1809.75,1806.25,1808.75,72678
20131201|2013-12-09 10:00,9,1808.75,1811.5,1808.5,1810.5,64597
20131201|2013-12-09 10:30,9,1810.5,1811,1809,1809.5,46292
20131201|2013-12-09 11:00,9,1809.5,1810.5,1808.25,1808.25,31269
20131201|2013-12-09 11:30,9,1808.25,1810,1808,1809.25,24107
20131201|2013-12-09 12:00,9,1809.25,1811.25,1808.5,1810.25,28654
20131201|2013-12-09 12:30,9,1810.25,1811,1808.75,1809,30075
20131201|2013-12-09 13:00,9,1808.75,1809.25,1807.25,1808,28509
20131201|2013-12-09 13:30,9,1808,1809.75,1807.75,1808.25,31062
20131201|2013-12-09 14:00,9,1808.25,1809.25,1806.5,1807,36732
20131201|2013-12-09 14:30,9,1806.75,1808.75,1806.75,1808.5,89573
20131201|2013-12-09 15:00,9,1808.5,1809.25,1807.75,1809,62307
20131201|2013-12-09 15:30,9,1809,1809.25,1808.5,1808.75,4811
20131201|2013-12-09 16:00,9,1808.75,1809.5,1808,1809.25,2669
20131201|2013-12-09 17:00,10,1809.25,1810.5,1809,1810,2949
20131201|2013-12-09 17:30,10,1810,1810,1809.25,1809.25,1121
20131201|2013-12-09 18:00,10,1809.25,1810,1809,1810,1341
20131201|2013-12-09 18:30,10,1810,1810.75,1809.75,1810.25,1554
20131201|2013-12-09 19:00,10,1810.25,1810.5,1809.75,1810.5,1318
20131201|2013-12-09 19:30,10,1810.5,1811.25,1810,1810.75,2078
20131201|2013-12-09 20:00,10,1811,1811,1810,1810.25,1500
20131201|2013-12-09 20:30,10,1810.25,1811,1810.25,1810.5,1119
20131201|2013-12-09 21:00,10,1810.75,1811,1810.5,1810.5,1090
20131201|2013-12-09 21:30,10,1810.5,1811.25,1810.25,1811,1047
20131201|2013-12-09 22:00,10,1811,1811.25,1810,1810.5,1247
20131201|2013-12-09 22:30,10,1810.25,1811,1810.25,1810.75,1177
20131201|2013-12-09 23:00,10,1810.5,1811.25,1810,1810.25,2257
20131201|2013-12-09 23:30,10,1810.25,1810.5,1810,1810.5,2342
20131201|2013-12-10 00:00,10,1810.5,1810.75,1809.75,1810,1267
20131201|2013-12-10 00:30,10,1810,1810.25,1809.5,1810.25,1255
20131201|2013-12-10 01:00,10,1810,1810.25,1809,1809,1819
20131201|2013-12-10 01:30,10,1809.25,1809.5,1808.25,1808.75,3696
20131201|2013-12-10 02:00,10,1808.75,1810.75,1808,1810.5,9592
20131201|2013-12-10 02:30,10,1810.5,1811.5,1810.25,1811,6406
20131201|2013-12-10 03:00,10,1810.75,1811,1809.75,1810,4950
20131201|2013-12-10 03:30,10,1810.25,1811.25,1810,1811,4826
20131201|2013-12-10 04:00,10,1810.75,1811.5,1810.25,1810.5,3235
20131201|2013-12-10 04:30,10,1810.5,1811,1810,1810,3840
20131201|2013-12-10 05:00,10,1810.25,1811,1810,1810.75,2849
20131201|2013-12-10 05:30,10,1810.75,1811.25,1810.75,1810.75,2778
20131201|2013-12-10 06:00,10,1810.75,1811,1808.5,1808.75,12212
20131201|2013-12-10 06:30,10,1809,1809,1807.5,1807.5,11392
20131201|2013-12-10 07:00,10,1807.75,1807.75,1804.75,1805,27907
20131201|2013-12-10 07:30,10,1805,1805,1802.5,1803.25,32290
20131201|2013-12-10 08:00,10,1803.25,1804.5,1802.75,1804.5,20418
20131201|2013-12-10 08:30,10,1804.5,1806.5,1803,1805.5,154260
20131201|2013-12-10 09:00,10,1805.75,1807.75,1805,1806.25,94654
20131201|2013-12-10 09:30,10,1806.25,1808.25,1805.75,1806.25,66197
20131201|2013-12-10 10:00,10,1806.25,1806.75,1804,1804.5,71981
20131201|2013-12-10 10:30,10,1804.75,1805,1802.5,1803.5,63829
20131201|2013-12-10 11:00,10,1803.25,1804.25,1801.5,1803.5,73173
20131201|2013-12-10 11:30,10,1803.5,1805.25,1803,1804.5,34135
20131201|2013-12-10 12:00,10,1804.5,1805.5,1802.75,1803,33782
20131201|2013-12-10 12:30,10,1803,1803.75,1801,1802,41052
20131201|2013-12-10 13:00,10,1802,1803.5,1801.75,1803.5,25101
20131201|2013-12-10 13:30,10,1803.25,1804.25,1801.75,1803.75,35173
20131201|2013-12-10 14:00,10,1803.75,1805.75,1803.5,1805,59392
20131201|2013-12-10 14:30,10,1805,1805.25,1801.75,1802.5,82582
20131201|2013-12-10 15:00,10,1802.5,1803.25,1802.25,1803.25,44648
20131201|2013-12-10 15:30,10,1803,1803.75,1803,1803.5,6441
20131201|2013-12-10 16:00,10,1803.5,1803.75,1803.25,1803.25,2020
20131201|2013-12-10 17:00,11,1804.25,1805.5,1804,1805.5,11275
20131201|2013-12-10 17:30,11,1805.25,1807,1805,1805,9316
20131201|2013-12-10 18:00,11,1805,1807.5,1805,1807,6694
20131201|2013-12-10 18:30,11,1807.25,1808,1806.75,1807.5,5935
20131201|2013-12-10 19:00,11,1807.5,1808,1806.75,1806.75,4784
20131201|2013-12-10 19:30,11,1807,1807,1806.5,1806.75,1550
20131201|2013-12-10 20:00,11,1806.75,1807,1806.5,1807,1226
20131201|2013-12-10 20:30,11,1807,1807,1806,1806.5,2170
20131201|2013-12-10 21:00,11,1806.5,1806.75,1806,1806.25,1534
20131201|2013-12-10 21:30,11,1806.5,1806.5,1803.5,1803.5,6453
20131201|2013-12-10 22:00,11,1803.75,1804.25,1803.5,1804,2728
20131201|2013-12-10 22:30,11,1804,1804.25,1803,1803.5,3711
20131201|2013-12-10 23:00,11,1803.5,1804,1803,1804,2182
20131201|2013-12-10 23:30,11,1803.75,1804,1803.25,1803.25,965
20131201|2013-12-11 00:00,11,1803.25,1803.5,1803,1803,903
20131201|2013-12-11 00:30,11,1803,1803.5,1801.75,1802.5,4019
20131201|2013-12-11 01:00,11,1802.75,1803,1801.75,1802,2214
20131201|2013-12-11 01:30,11,1802,1802,1799.5,1799.75,8441
20131201|2013-12-11 02:00,11,1799.75,1801.75,1799.5,1801.25,11644
20131201|2013-12-11 02:30,11,1801.25,1802,1800.5,1801.25,5126
20131201|2013-12-11 03:00,11,1801.25,1801.5,1799,1800.5,9866
20131201|2013-12-11 03:30,11,1800.5,1801.75,1800,1801,6469
20131201|2013-12-11 04:00,11,1800.75,1803,1800.75,1802.75,5491
20131201|2013-12-11 04:30,11,1802.5,1802.75,1801.5,1802.25,3464
20131201|2013-12-11 05:00,11,1802.25,1803,1801.75,1802,4908
20131201|2013-12-11 05:30,11,1802.25,1802.25,1801,1801.75,4123
20131201|2013-12-11 06:00,11,1801.75,1803,1801,1802.75,7489
20131201|2013-12-11 06:30,11,1802.75,1804.25,1802.75,1803.75,10375
20131201|2013-12-11 07:00,11,1803.75,1804.75,1803.25,1803.5,9167
20131201|2013-12-11 07:30,11,1803.5,1803.75,1803,1803.75,10528
20131201|2013-12-11 08:00,11,1803.75,1804.25,1802.5,1802.75,8783
20131201|2013-12-11 08:30,11,1802.75,1803,1794.75,1797.5,193714
20131201|2013-12-11 09:00,11,1797.25,1797.5,1791,1791.25,187014
20131201|2013-12-11 09:30,11,1791.25,1794,1791,1793.75,100149
20131201|2013-12-11 10:00,11,1793.75,1794.25,1789.75,1791.25,98796
20131201|2013-12-11 10:30,11,1791.25,1791.25,1788.75,1791,78609
20131201|2013-12-11 11:00,11,1790.75,1791,1786,1786.25,113325
20131201|2013-12-11 11:30,11,1786.25,1788.75,1785.75,1788,53639
20131201|2013-12-11 12:00,11,1788.25,1790.5,1787.25,1787.75,57486
20131201|2013-12-11 12:30,11,1787.5,1791.5,1787,1791.5,58231
20131201|2013-12-11 13:00,11,1791.5,1791.5,1787,1788.5,54347
20131201|2013-12-11 13:30,11,1788.5,1789.75,1785.75,1786.5,59057
20131201|2013-12-11 14:00,11,1786.75,1787.5,1782.75,1783.5,122149
20131201|2013-12-11 14:30,11,1783.5,1784.5,1779.25,1781.25,229113
20131201|2013-12-11 15:00,11,1781,1782.25,1780.5,1780.75,99694
20131201|2013-12-11 15:30,11,1780.75,1782,1780.5,1780.75,8756
20131201|2013-12-11 16:00,11,1781,1781,1780.25,1780.5,5414
20131201|2013-12-11 17:00,12,1780.75,1782.75,1780.75,1781.75,7424
20131201|2013-12-11 17:30,12,1781.75,1781.75,1781,1781.5,1217
20131201|2013-12-11 18:00,12,1781.5,1782.5,1781.25,1782.25,2468
20131201|2013-12-11 18:30,12,1782.5,1782.5,1781.75,1782,1467
20131201|2013-12-11 19:00,12,1782,1782.25,1780.5,1781.25,2613
20131201|2013-12-11 19:30,12,1781.25,1782.5,1781,1782.25,1997
20131201|2013-12-11 20:00,12,1782.25,1782.25,1778,1778.75,8394
20131201|2013-12-11 20:30,12,1778.75,1778.75,1776.5,1777.5,8110
20131201|2013-12-11 21:00,12,1777.75,1777.75,1776,1777,5922
20131201|2013-12-11 21:30,12,1777,1777.5,1776,1776.5,3280
20131201|2013-12-11 22:00,12,1776.75,1777,1776.25,1776.75,2222
20131201|2013-12-11 22:30,12,1777,1777.25,1775.5,1777.25,3947
20131201|2013-12-11 23:00,12,1777.25,1778.75,1776.5,1778,4919
20131201|2013-12-11 23:30,12,1778,1778.75,1777.75,1778.5,2051
20131201|2013-12-12 00:00,12,1778.75,1778.75,1778,1778.5,1959
20131201|2013-12-12 00:30,12,1778.75,1779,1777.25,1777.5,2165
20131201|2013-12-12 01:00,12,1777.25,1779.25,1777.25,1779,3811
20131201|2013-12-12 01:30,12,1779.25,1781,1779,1780.75,5471
20131201|2013-12-12 02:00,12,1780.75,1782,1780.5,1781.5,10733
20131201|2013-12-12 02:30,12,1781.5,1782.75,1779.75,1782.75,11233
20131201|2013-12-12 03:00,12,1782.75,1783.75,1782,1782.75,9635
20131201|2013-12-12 03:30,12,1783,1783,1782,1782.75,9784
20131201|2013-12-12 04:00,12,1782.75,1783,1781,1781.5,4968
20131201|2013-12-12 04:30,12,1781.5,1781.5,1778.25,1779.5,11947
20131201|2013-12-12 05:00,12,1779.5,1779.75,1777.5,1778,9606
20131201|2013-12-12 05:30,12,1778.25,1778.5,1777.25,1778,6697
20131201|2013-12-12 06:00,12,1778.25,1780.25,1777.75,1780,8639
20131201|2013-12-12 06:30,12,1779.75,1780.25,1778.25,1780,16460
20131201|2013-12-12 07:00,12,1779.75,1780.75,1778.25,1779.25,17147
20131201|2013-12-12 07:30,12,1779.25,1784,1777.75,1783.5,62033
20131201|2013-12-12 08:00,12,1783.5,1783.75,1779.25,1780.75,31797
20131201|2013-12-12 08:30,12,1780.5,1783.25,1777.25,1778.75,163192
20131201|2013-12-12 09:00,12,1778.75,1780.5,1775.25,1778,109425
20131201|2013-12-12 09:30,12,1777.75,1779.75,1777.25,1778.75,84664
20131201|2013-12-12 10:00,12,1779,1781.75,1776.25,1777.5,76105
20131201|2013-12-12 10:30,12,1777.5,1779,1776.75,1777,60946
20131201|2013-12-12 11:00,12,1777,1777.75,1771.75,1773.5,112999
20131201|2013-12-12 11:30,12,1773.25,1775.5,1772,1774.5,61729
20131201|2013-12-12 12:00,12,1774.5,1777.5,1774.25,1776.75,41233
20131201|2013-12-12 12:30,12,1777,1778.75,1776,1777.5,31148
20131201|2013-12-12 13:00,12,1777.75,1781.5,1777.5,1780.75,49528
20131201|2013-12-12 13:30,12,1780.75,1782.75,1779,1781.5,51637
20131201|2013-12-12 14:00,12,1781.5,1782,1778,1780.5,59839
20131201|2013-12-12 14:30,12,1780.5,1781.25,1774.5,1776,130436
20131201|2013-12-12 15:00,12,1776,1776.25,1773.5,1774.75,70761
20131201|2013-12-12 15:30,12,1775,1775.25,1773.5,1773.75,9853
20131201|2013-12-12 16:00,12,1773.75,1773.75,1773.25,1773.5,2258
20131201|2013-12-12 17:00,13,1773.5,1775.5,1773.25,1775.25,5571
20131201|2013-12-12 17:30,13,1775.25,1775.75,1774.25,1774.25,2349
20131201|2013-12-12 18:00,13,1774.5,1775,1773.5,1774.75,1914
20131201|2013-12-12 18:30,13,1775,1775.5,1774,1775,2117
20131201|2013-12-12 19:00,13,1775,1775.75,1774.25,1774.75,1484
20131201|2013-12-12 19:30,13,1774.75,1777.25,1774.5,1777.25,2021
20131201|2013-12-12 20:00,13,1777,1777.75,1776.75,1777.5,1175
20131201|2013-12-12 20:30,13,1777.75,1777.75,1776.75,1777,786
20131201|2013-12-12 21:00,13,1777,1779.25,1776.75,1778.5,2157
20131201|2013-12-12 21:30,13,1778.5,1779.75,1778,1779.5,2262
20131201|2013-12-12 22:00,13,1779.5,1779.75,1779,1779,1011
20131201|2013-12-12 22:30,13,1779,1779.25,1778.25,1779.25,907
20131201|2013-12-12 23:00,13,1779,1779.25,1778,1779,781
20131201|2013-12-12 23:30,13,1779,1779.25,1777,1778,1891
20131201|2013-12-13 00:00,13,1778,1780,1778,1780,695
20131201|2013-12-13 00:30,13,1779.75,1780,1778.75,1779,1009
20131201|2013-12-13 01:00,13,1779.25,1779.75,1778.5,1778.5,1027
20131201|2013-12-13 01:30,13,1779,1780.25,1778.5,1779.75,1913
20131201|2013-12-13 02:00,13,1779.5,1780.75,1778,1780.5,4759
20131201|2013-12-13 02:30,13,1780.5,1781.5,1780,1780.75,3861
20131201|2013-12-13 03:00,13,1781,1781.25,1780.25,1780.75,1694
20131201|2013-12-13 03:30,13,1780.75,1782,1780.5,1781.75,2360
20131201|2013-12-13 04:00,13,1781.75,1782,1779.25,1780,3475
20131201|2013-12-13 04:30,13,1779.75,1781.25,1779.25,1781,1813
20131201|2013-12-13 05:00,13,1781,1783,1781,1782.75,4849
20131201|2013-12-13 05:30,13,1782.75,1782.75,1781.75,1782,2882
20131201|2013-12-13 06:00,13,1782.25,1782.5,1781.25,1782,3888
20131201|2013-12-13 06:30,13,1781.75,1782,1781.25,1781.5,2159
20131201|2013-12-13 07:00,13,1781.25,1782,1780,1780.5,4014
20131201|2013-12-13 07:30,13,1780.75,1781,1777,1778.75,17618
20131201|2013-12-13 08:00,13,1778.5,1780,1777,1779.5,9972
20131201|2013-12-13 08:30,13,1779.25,1780.75,1774,1774.5,44846
20131201|2013-12-13 09:00,13,1774.75,1776.75,1771.75,1773.75,39132
20131201|2013-12-13 09:30,13,1773.75,1776,1773.75,1775,26527
20131201|2013-12-13 10:00,13,1775.25,1776.25,1773,1774.25,25957
20131201|2013-12-13 10:30,13,1774,1776,1773.5,1775.75,14396
20131201|2013-12-13 11:00,13,1775.5,1778.25,1774.25,1778,19299
20131201|2013-12-13 11:30,13,1778,1778.25,1776,1777,11357
20131201|2013-12-13 12:00,13,1777,1778,1776.75,1777.75,6836
20131201|2013-12-13 12:30,13,1778,1779.5,1776.75,1777.25,10157
20131201|2013-12-13 13:00,13,1777,1777.25,1772,1772.75,25308
20131201|2013-12-13 13:30,13,1772.75,1776.5,1772.75,1776,19080
20131201|2013-12-13 14:00,13,1776.25,1779.25,1776.25,1778.75,16241
20131201|2013-12-13 14:30,13,1778.5,1779.5,1774.25,1775,56263
20131201|2013-12-13 15:00,13,1775.25,1775.25,1773,1774.75,30392
20131201|2013-12-13 15:30,13,1775,1775.5,1774.75,1775,2044
20131201|2013-12-13 16:00,13,1775,1775,1773.25,1773.25,1180
20131201|2013-12-15 17:00,16,1774.75,1776.5,1774,1776,1603
20131201|2013-12-15 17:30,16,1776,1776.25,1775.25,1775.75,459
20131201|2013-12-15 18:00,16,1776,1777,1775.5,1776,518
20131201|2013-12-15 18:30,16,1776,1777.5,1776,1776.5,1171
20131201|2013-12-15 19:00,16,1776.25,1776.75,1774.75,1775,333
20131201|2013-12-15 19:30,16,1775.25,1775.75,1774.5,1775,795
20131201|2013-12-15 20:00,16,1775,1775.75,1774.25,1774.5,586
20131201|2013-12-15 20:30,16,1774.5,1774.5,1771.75,1773,1313
20131201|2013-12-15 21:00,16,1773,1773,1760.25,1766.5,10931
20131201|2013-12-15 21:30,16,1766,1767,1763.5,1764.5,1817
20131201|2013-12-15 22:00,16,1764.5,1766.5,1764.25,1766.25,841
20131201|2013-12-15 22:30,16,1766.25,1767,1766,1766.5,487
20131201|2013-12-15 23:00,16,1766.75,1767.5,1766,1766.25,682
20131201|2013-12-15 23:30,16,1766.25,1767,1765.5,1766,484
20131201|2013-12-16 00:00,16,1765.75,1767.5,1765.5,1766.25,970
20131201|2013-12-16 00:30,16,1766.5,1767.5,1766,1767.25,460
20131201|2013-12-16 01:00,16,1767.5,1769.5,1767,1769.5,2771
20131201|2013-12-16 01:30,16,1769.75,1770.25,1769,1769.25,2740
20131201|2013-12-16 02:00,16,1769.25,1771.5,1768.75,1771.25,4705
20131201|2013-12-16 02:30,16,1771.25,1773.75,1770.25,1773.25,3635
20131201|2013-12-16 03:00,16,1773.25,1777,1773,1777,4802
20131201|2013-12-16 03:30,16,1777,1777.75,1776.25,1776.75,5626
20131201|2013-12-16 04:00,16,1776.75,1782.75,1776.5,1782,9985
20131201|2013-12-16 04:30,16,1781.75,1782.5,1780.75,1782.5,1477
20131201|2013-12-16 05:00,16,1782.5,1782.75,1781.25,1782,3029
20131201|2013-12-16 05:30,16,1782,1784.75,1781.75,1782.5,5138
20131201|2013-12-16 06:00,16,1782.5,1784,1782.25,1784,2122
20131201|2013-12-16 06:30,16,1783.5,1785.75,1783.5,1784.75,2922
20131201|2013-12-16 07:00,16,1785,1785.25,1783.5,1784,3273
20131201|2013-12-16 07:30,16,1783.75,1785.75,1783.5,1784.5,6739
20131201|2013-12-16 08:00,16,1784.5,1784.75,1783.25,1783.75,7269
20131201|2013-12-16 08:30,16,1783.5,1792,1783.25,1791.25,52783
20131201|2013-12-16 09:00,16,1791.25,1792.5,1788.75,1789.5,21631
20131201|2013-12-16 09:30,16,1789.5,1790.25,1786.75,1787.75,16111
20131201|2013-12-16 10:00,16,1788,1789,1785.75,1788.5,14501
20131201|2013-12-16 10:30,16,1788.25,1788.75,1786.75,1788.25,10080
20131201|2013-12-16 11:00,16,1788.25,1788.5,1785.5,1786.25,9222
20131201|2013-12-16 11:30,16,1786.5,1787.75,1786,1786.25,5694
20131201|2013-12-16 12:00,16,1786.5,1787,1784,1786.5,9913
20131201|2013-12-16 12:30,16,1786.5,1788.25,1785,1788,8097
20131201|2013-12-16 13:00,16,1788,1789.75,1788,1789,6330
20131201|2013-12-16 13:30,16,1789,1789.25,1787.25,1788.5,5961
20131201|2013-12-16 14:00,16,1788.5,1789.25,1786.75,1787.5,7470
20131201|2013-12-16 14:30,16,1787.5,1788.25,1786.25,1786.25,17972
20131201|2013-12-16 15:00,16,1786.5,1787,1785.25,1786.5,14367
20131201|2013-12-16 15:30,16,1786.5,1786.75,1785,1785.25,1620
20131201|2013-12-16 16:00,16,1785.5,1785.5,1784.75,1785,1235
20131201|2013-12-16 17:00,17,1784.75,1785.75,1784.5,1785.25,289
20131201|2013-12-16 17:30,17,1785.25,1785.25,1784.75,1785,179
20131201|2013-12-16 18:00,17,1784.75,1785.25,1784.5,1784.75,185
20131201|2013-12-16 18:30,17,1784.75,1784.75,1784.25,1784.25,219
20131201|2013-12-16 19:00,17,1784.25,1785,1784.25,1784.75,161
20131201|2013-12-16 19:30,17,1784.5,1785,1784.5,1784.75,97
20131201|2013-12-16 20:00,17,1785,1785.25,1784.75,1785,144
20131201|2013-12-16 20:30,17,1785,1785.25,1785,1785.25,59
20131201|2013-12-16 21:00,17,1785.5,1785.75,1785.25,1785.5,65
20131201|2013-12-16 21:30,17,1785.75,1785.75,1784.75,1784.75,128
20131201|2013-12-16 22:00,17,1784.75,1786,1784.75,1786,115
20131201|2013-12-16 22:30,17,1785.75,1786,1785.75,1786,37
20131201|2013-12-16 23:00,17,1786,1786.75,1786,1786.5,224
20131201|2013-12-16 23:30,17,1786.5,1786.75,1786.5,1786.75,67
20131201|2013-12-17 00:00,17,1786.75,1787,1786.5,1786.75,261
20131201|2013-12-17 00:30,17,1787,1787,1786.25,1786.25,192
20131201|2013-12-17 01:00,17,1786.25,1786.25,1785,1785.5,403
20131201|2013-12-17 01:30,17,1785.5,1786.25,1785,1786.25,379
20131201|2013-12-17 02:00,17,1786.25,1786.5,1784,1784.75,1314
20131201|2013-12-17 02:30,17,1784.75,1786.5,1784,1785.75,1882
20131201|2013-12-17 03:00,17,1786,1786,1783.75,1784,2620
20131201|2013-12-17 03:30,17,1784.25,1785.5,1784,1785,690
20131201|2013-12-17 04:00,17,1785.25,1785.5,1784.25,1784.75,1121
20131201|2013-12-17 04:30,17,1785,1786.25,1784.75,1785.75,1142
20131201|2013-12-17 05:00,17,1785.75,1786,1785,1785.25,446
20131201|2013-12-17 05:30,17,1785.5,1785.75,1785.25,1785.75,818
20131201|2013-12-17 06:00,17,1786,1788.25,1785.75,1787.5,2852
20131201|2013-12-17 06:30,17,1787.75,1788,1786.5,1787.5,1227
20131201|2013-12-17 07:00,17,1787.5,1787.5,1786.5,1787,1140
20131201|2013-12-17 07:30,17,1787.25,1789,1786.75,1787.75,3340
20131201|2013-12-17 08:00,17,1787.5,1788,1786.5,1788,4106
20131201|2013-12-17 08:30,17,1788,1788.25,1780.25,1783.75,23731
20131201|2013-12-17 09:00,17,1784,1785,1782.25,1782.75,11050
20131201|2013-12-17 09:30,17,1782.75,1783.75,1777.75,1778.75,16103
20131201|2013-12-17 10:00,17,1778.75,1779,1776.5,1777,14522
20131201|2013-12-17 10:30,17,1777.25,1779.5,1776.5,1779,14017
20131201|2013-12-17 11:00,17,1779.25,1780.5,1778.25,1779.75,7997
20131201|2013-12-17 11:30,17,1779.5,1782,1779.25,1781,7924
20131201|2013-12-17 12:00,17,1781.5,1782,1780.5,1781.5,3896
20131201|2013-12-17 12:30,17,1781.5,1782.25,1779.75,1781,4917
20131201|2013-12-17 13:00,17,1781,1785.25,1780.75,1784.25,7737
20131201|2013-12-17 13:30,17,1784.25,1784.25,1781.5,1782.25,4878
20131201|2013-12-17 14:00,17,1782.25,1784.25,1782.25,1783.5,4073
20131201|2013-12-17 14:30,17,1783.5,1784,1780.5,1780.5,18530
20131201|2013-12-17 15:00,17,1780.25,1780.75,1778.25,1779.25,14743
20131201|2013-12-17 15:30,17,1779,1779.25,1777.75,1778.25,1826
20131201|2013-12-17 16:00,17,1778.25,1778.75,1778,1778,267
20131201|2013-12-17 17:00,18,1778.25,1779.75,1778.25,1779.75,276
20131201|2013-12-17 17:30,18,1779.75,1780.25,1779.5,1780.25,234
20131201|2013-12-17 18:00,18,1780.25,1781.5,1780,1781.5,458
20131201|2013-12-17 18:30,18,1781.5,1782.75,1781.5,1782,365
20131201|2013-12-17 19:00,18,1781.5,1782.25,1781.25,1781.25,132
20131201|2013-12-17 19:30,18,1781.5,1781.75,1780,1780.25,215
20131201|2013-12-17 20:00,18,1780.75,1781.75,1780.75,1781.25,139
20131201|2013-12-17 20:30,18,1781.5,1782,1781.25,1782,94
20131201|2013-12-17 21:00,18,1782,1782.25,1781.75,1782.25,86
20131201|2013-12-17 21:30,18,1782,1782.25,1781.75,1782,62
20131201|2013-12-17 22:00,18,1782.25,1782.5,1782,1782.5,242
20131201|2013-12-17 22:30,18,1782.25,1782.5,1782,1782,161
20131201|2013-12-17 23:00,18,1782,1782.75,1782,1782.75,250
20131201|2013-12-17 23:30,18,1782.75,1783.25,1782.5,1783,162
20131201|2013-12-18 00:00,18,1782.75,1783.5,1782.75,1783.5,199
20131201|2013-12-18 00:30,18,1783.75,1784,1783.25,1784,153
20131201|2013-12-18 01:00,18,1784,1784.75,1783.75,1784.75,931
20131201|2013-12-18 01:30,18,1784.75,1785.25,1784,1784,1334
20131201|2013-12-18 02:00,18,1784,1785.25,1782.75,1783.5,1205
20131201|2013-12-18 02:30,18,1783.75,1785,1783.25,1784,1244
20131201|2013-12-18 03:00,18,1783.75,1786.25,1783,1783.75,2363
20131201|2013-12-18 03:30,18,1784,1784.75,1783.25,1784.5,1360
20131201|2013-12-18 04:00,18,1784.75,1786,1784,1785.5,1411
20131201|2013-12-18 04:30,18,1785.75,1786.25,1785.25,1785.5,862
20131201|2013-12-18 05:00,18,1785.75,1786,1784,1784,795
20131201|2013-12-18 05:30,18,1784,1784.75,1782.5,1783.75,1282
20131201|2013-12-18 06:00,18,1784,1784.25,1781.75,1782.5,1113
20131201|2013-12-18 06:30,18,1782.5,1783,1782.25,1782.5,1051
20131201|2013-12-18 07:00,18,1782.75,1782.75,1781.5,1782,948
20131201|2013-12-18 07:30,18,1782.25,1783,1782,1783,1880
20131201|2013-12-18 08:00,18,1783,1783.75,1782.25,1783.5,3386
20131201|2013-12-18 08:30,18,1783.25,1785.25,1781.5,1783.25,15891
20131201|2013-12-18 09:00,18,1783.25,1785,1782.25,1783.5,5089
20131201|2013-12-18 09:30,18,1783.25,1784.75,1780.5,1782.5,13758
20131201|2013-12-18 10:00,18,1782.25,1783,1781.5,1781.75,5604
20131201|2013-12-18 10:30,18,1781.75,1782,1778.25,1779,10399
20131201|2013-12-18 11:00,18,1779,1780.25,1778,1780.25,4910
20131201|2013-12-18 11:30,18,1780,1780.25,1777.25,1777.5,6543
20131201|2013-12-18 12:00,18,1777.5,1777.5,1772.75,1775.5,15875
20131201|2013-12-18 12:30,18,1775.5,1783,1774.25,1778.75,7540
20131201|2013-12-18 13:00,18,1778.75,1795.5,1767.25,1792.25,65970
20131201|2013-12-18 13:30,18,1792,1802.25,1791.75,1799.5,35343
20131201|2013-12-18 14:00,18,1799.5,1806.75,1798,1803.25,23284
20131201|2013-12-18 14:30,18,1803.25,1811.75,1802.75,1811.25,35274
20131201|2013-12-18 15:00,18,1811.25,1812.75,1809.75,1810.5,12954
20131201|2013-12-18 15:30,18,1810.25,1811.25,1809.5,1810,2444
20131201|2013-12-18 16:00,18,1809.75,1810.25,1809.75,1810.25,91
20131201|2013-12-18 17:00,19,1810,1813,1809.5,1811.5,931
20131201|2013-12-18 17:30,19,1811.25,1812,1810.75,1811.25,632
20131201|2013-12-18 18:00,19,1810.75,1810.75,1810,1810,896
20131201|2013-12-18 18:30,19,1810,1810.25,1809,1809.25,724
20131201|2013-12-18 19:00,19,1809.25,1809.25,1808.25,1808.75,789
20131201|2013-12-18 19:30,19,1808.75,1809.25,1807.5,1807.5,785
20131201|2013-12-18 20:00,19,1807.75,1808.75,1807.75,1808,514
20131201|2013-12-18 20:30,19,1808,1808.25,1807.5,1808,300
20131201|2013-12-18 21:00,19,1807.75,1808.25,1807.75,1808,149
20131201|2013-12-18 21:30,19,1807.75,1808.5,1807.75,1808.25,145
20131201|2013-12-18 22:00,19,1808.25,1808.25,1807.5,1807.5,406
20131201|2013-12-18 22:30,19,1807.5,1807.5,1806.75,1807,124
20131201|2013-12-18 23:00,19,1807,1808.25,1807,1808,483
20131201|2013-12-18 23:30,19,1808,1808,1806.75,1807,173
20131201|2013-12-19 00:00,19,1807.25,1807.75,1805.25,1805.25,679
20131201|2013-12-19 00:30,19,1805.5,1806.25,1805.5,1806.25,297
20131201|2013-12-19 01:00,19,1806.25,1806.75,1805.5,1805.5,516
20131201|2013-12-19 01:30,19,1805.75,1806,1805.25,1805.25,706
20131201|2013-12-19 02:00,19,1805.25,1808.75,1805.25,1808.5,3777
20131201|2013-12-19 02:30,19,1808.75,1810,1808.5,1810,3330
20131201|2013-12-19 03:00,19,1809.75,1810,1808.25,1808.75,1540
20131201|2013-12-19 03:30,19,1809,1809.75,1808.75,1809,1589
20131201|2013-12-19 04:00,19,1809,1809,1807.75,1808,1189
20131201|2013-12-19 04:30,19,1808,1809.25,1807.5,1808.75,1297
20131201|2013-12-19 05:00,19,1809,1809.5,1808.25,1809.5,789
20131201|2013-12-19 05:30,19,1809.75,1810.75,1809,1809.25,2134
20131201|2013-12-19 06:00,19,1809.5,1810.5,1808.75,1810.25,1880
20131201|2013-12-19 06:30,19,1810.5,1811.25,1808.25,1808.75,2776
20131201|2013-12-19 07:00,19,1808.75,1809.75,1808,1808.5,658
20131201|2013-12-19 07:30,19,1808.75,1809.5,1801.75,1802,8180
20131201|2013-12-19 08:00,19,1802,1806.25,1801.25,1806.25,3171
20131201|2013-12-19 08:30,19,1806,1808.25,1804.25,1805.75,10291
20131201|2013-12-19 09:00,19,1805.75,1806.75,1801.25,1804.75,17075
20131201|2013-12-19 09:30,19,1804.75,1807.5,1804.25,1806.25,7102
20131201|2013-12-19 10:00,19,1806.25,1806.75,1804.75,1806.75,6102
20131201|2013-12-19 10:30,19,1806.5,1808.75,1806.5,1808,5522
20131201|2013-12-19 11:00,19,1808,1809.5,1806.5,1808.5,3312
20131201|2013-12-19 11:30,19,1808.5,1808.75,1807.5,1808.25,3062
20131201|2013-12-19 12:00,19,1808.5,1810.25,1807.25,1809.75,3996
20131201|2013-12-19 12:30,19,1809.75,1810.25,1808.5,1809.5,4277
20131201|2013-12-19 13:00,19,1809.5,1810.25,1807.25,1807.5,9487
20131201|2013-12-19 13:30,19,1807.25,1809.75,1807.25,1809.25,6202
20131201|2013-12-19 14:00,19,1809,1810.75,1808.75,1808.75,8063
20131201|2013-12-19 14:30,19,1808.75,1811.25,1808,1809.25,16256
20131201|2013-12-19 15:00,19,1809.5,1809.5,1807.75,1808.5,5205
20131201|2013-12-19 15:30,19,1808.5,1808.75,1807.75,1808,688
20131201|2013-12-19 16:00,19,1807.75,1808.75,1807.75,1808.75,423
20131201|2013-12-19 17:00,20,1809.75,1810.25,1809,1809,475
20131201|2013-12-19 17:30,20,1809,1809.5,1808.75,1809.25,128
20131201|2013-12-19 18:00,20,1809.25,1809.75,1809,1809.5,209
20131201|2013-12-19 18:30,20,1810,1810.25,1809.5,1809.75,89
20131201|2013-12-19 19:00,20,1810,1810.5,1809.75,1810.25,105
20131201|2013-12-19 19:30,20,1810.5,1810.75,1810.25,1810.75,181
20131201|2013-12-19 20:00,20,1810.75,1812.5,1810.75,1811.75,148
20131201|2013-12-19 20:30,20,1811.5,1812.25,1811.25,1811.25,168
20131201|2013-12-19 21:00,20,1811,1812,1811,1811.5,356
20131201|2013-12-19 21:30,20,1811.5,1811.5,1810.75,1810.75,417
20131201|2013-12-19 22:00,20,1810.75,1811.25,1810.75,1811,102
20131201|2013-12-19 22:30,20,1811,1811.5,1811,1811.5,287
20131201|2013-12-19 23:00,20,1811.5,1811.5,1811,1811.25,31
20131201|2013-12-19 23:30,20,1811.25,1811.25,1811,1811,32
20131201|2013-12-20 00:00,20,1811.25,1811.5,1811,1811.25,362
20131201|2013-12-20 00:30,20,1811,1811.25,1810.25,1810.75,331
20131201|2013-12-20 01:00,20,1810.75,1811.25,1810.5,1811.25,335
20131201|2013-12-20 01:30,20,1811.5,1811.75,1810.75,1811,421
20131201|2013-12-20 02:00,20,1811,1811.5,1809,1809.5,1400
20131201|2013-12-20 02:30,20,1809.75,1811.5,1809.5,1810.75,442
20131201|2013-12-20 03:00,20,1810.75,1813,1810.25,1812.75,881
20131201|2013-12-20 03:30,20,1812.5,1813,1811.5,1812.25,1295
20131201|2013-12-20 04:00,20,1812,1812.5,1811.5,1812,365
20131201|2013-12-20 04:30,20,1812,1812.25,1810.5,1810.75,327
20131201|2013-12-20 05:00,20,1810.75,1812,1810.75,1811.75,717
20131201|2013-12-20 05:30,20,1811.75,1812,1810.25,1810.5,714
20131201|2013-12-20 06:00,20,1810.5,1810.75,1809,1809.25,1656
20131201|2013-12-20 06:30,20,1809.25,1810.25,1809.25,1810.25,722
20131201|2013-12-20 07:00,20,1810.25,1810.75,1809.5,1810.75,3575
20131201|2013-12-20 07:30,20,1810.75,1812.75,1810.5,1812,2140
20131201|2013-12-20 08:00,20,1812.25,1812.25,1810,1810.25,2003
20140301|2013-10-13 22:00,14,1680,1680,1680,1680,1
20140301|2013-10-13 22:30,14,1680,1680.75,1680,1680.75,10
20140301|2013-10-13 23:00,14,1680.5,1680.5,1680.5,1680.5,8
20140301|2013-10-13 23:30,14,1681.25,1681.25,1679.75,1680,15
20140301|2013-10-14 00:00,14,1680,1680,1680,1680,2
20140301|2013-10-14 01:00,14,1679.25,1680.25,1678.75,1678.75,3
20140301|2013-10-14 02:00,14,1679.5,1680.75,1678,1680.75,34
20140301|2013-10-14 02:30,14,1680.75,1682.75,1680.75,1682.75,21
20140301|2013-10-14 03:30,14,1680.5,1681,1680.5,1681,5
20140301|2013-10-14 04:00,14,1681.25,1681.25,1681,1681,6
20140301|2013-10-14 04:30,14,1681,1681,1680.75,1680.75,10
20140301|2013-10-14 05:00,14,1680.25,1681.5,1680,1681.5,12
20140301|2013-10-14 05:30,14,1680.5,1681.75,1680.5,1681.75,11
20140301|2013-10-14 06:30,14,1680.25,1680.75,1680,1680,14
20140301|2013-10-14 07:00,14,1679.25,1679.75,1678,1678.25,39
20140301|2013-10-14 07:30,14,1678.25,1680,1678.25,1680,15
20140301|2013-10-14 08:00,14,1679.25,1681,1679.25,1680.25,5
20140301|2013-10-14 08:30,14,1680.75,1684.75,1679.25,1683,451
20140301|2013-10-14 09:00,14,1683.25,1683.75,1681.5,1682.75,184
20140301|2013-10-14 09:30,14,1683.25,1683.75,1681.75,1683,26
20140301|2013-10-14 10:00,14,1682.25,1683.75,1682,1683.75,28
20140301|2013-10-14 10:30,14,1684,1689.25,1684,1689.25,103
20140301|2013-10-14 11:00,14,1689,1690.25,1687,1687.25,210
20140301|2013-10-14 11:30,14,1687.5,1689.5,1687.5,1689.5,56
20140301|2013-10-14 12:00,14,1690,1693.75,1689,1692.75,126
20140301|2013-10-14 12:30,14,1692.75,1694.75,1692.5,1693,99
20140301|2013-10-14 13:00,14,1693,1697.5,1693,1696.25,148
20140301|2013-10-14 13:30,14,1696.75,1697.5,1693.5,1695.25,264
20140301|2013-10-14 14:00,14,1694.75,1699,1694.25,1697.25,113
20140301|2013-10-14 14:30,14,1697.5,1698.25,1694.5,1697.25,314
20140301|2013-10-14 15:00,14,1698.25,1699,1697.25,1697.75,232
20140301|2013-10-14 15:30,14,1698.75,1700,1698.75,1699.75,11
20140301|2013-10-14 16:00,14,1699.75,1699.75,1699.75,1699.75,1
20140301|2013-10-14 17:00,15,1699.75,1699.75,1699.75,1699.75,2
20140301|2013-10-14 17:30,15,1699,1699,1699,1699,1
20140301|2013-10-14 18:00,15,1698.25,1698.25,1698.25,1698.25,4
20140301|2013-10-14 18:30,15,1699,1702.75,1699,1702,60
20140301|2013-10-14 19:00,15,1702.5,1702.5,1701.25,1701.5,7
20140301|2013-10-14 20:00,15,1701,1701,1700.75,1700.75,3
20140301|2013-10-14 20:30,15,1700,1700,1698.5,1698.5,27
20140301|2013-10-14 21:30,15,1698.75,1698.75,1698.75,1698.75,7
20140301|2013-10-14 22:00,15,1699.5,1699.5,1699.5,1699.5,3
20140301|2013-10-14 22:30,15,1699.5,1699.75,1699.5,1699.75,11
20140301|2013-10-15 00:30,15,1698,1698,1697.75,1697.75,2
20140301|2013-10-15 01:00,15,1698,1699.5,1698,1699.5,5
20140301|2013-10-15 02:30,15,1697.5,1698.5,1697,1697,13
20140301|2013-10-15 03:00,15,1697.25,1698,1697.25,1697.75,15
20140301|2013-10-15 03:30,15,1698.25,1698.75,1698.25,1698.75,71
20140301|2013-10-15 04:00,15,1698.75,1701.25,1698.5,1701.25,21
20140301|2013-10-15 04:30,15,1701.25,1701.25,1700.5,1700.5,30
20140301|2013-10-15 05:00,15,1700.25,1700.25,1699.25,1699.25,26
20140301|2013-10-15 05:30,15,1699.25,1700.25,1699,1700,185
20140301|2013-10-15 06:00,15,1700,1700.5,1698.75,1699.25,20
20140301|2013-10-15 06:30,15,1698.25,1698.25,1695.5,1695.5,52
20140301|2013-10-15 07:00,15,1696.25,1696.25,1694,1695,55
20140301|2013-10-15 07:30,15,1696,1696.5,1695.75,1696.5,26
20140301|2013-10-15 08:00,15,1696.5,1697.5,1691,1693,186
20140301|2013-10-15 08:30,15,1693.5,1695.5,1688.5,1693.5,698
20140301|2013-10-15 09:00,15,1694,1697,1692.5,1696.5,279
20140301|2013-10-15 09:30,15,1696.5,1697.25,1692,1693.25,144
20140301|2013-10-15 10:00,15,1692,1699.5,1691,1698.25,313
20140301|2013-10-15 10:30,15,1698.25,1698.5,1694.25,1695.5,148
20140301|2013-10-15 11:00,15,1695,1695.5,1693.25,1694.75,83
20140301|2013-10-15 11:30,15,1693.25,1695.5,1693,1693.5,26
20140301|2013-10-15 12:00,15,1694.25,1695,1692,1692,45
20140301|2013-10-15 12:30,15,1691.75,1694.25,1691.75,1693.75,40
20140301|2013-10-15 13:00,15,1694.25,1694.75,1689,1689.5,156
20140301|2013-10-15 13:30,15,1688.75,1689.5,1683.75,1687.75,565
20140301|2013-10-15 14:00,15,1689,1692.5,1687,1690.5,120
20140301|2013-10-15 14:30,15,1690.75,1690.75,1685.5,1685.5,173
20140301|2013-10-15 15:00,15,1685.25,1686.75,1685.25,1685.5,59
20140301|2013-10-15 15:30,15,1689.75,1690.5,1685,1686.75,147
20140301|2013-10-15 16:00,15,1687.5,1688.5,1687.5,1688.5,4
20140301|2013-10-15 17:00,16,1688.75,1688.75,1688.25,1688.25,2
20140301|2013-10-15 17:30,16,1690.25,1691.75,1685,1685,28
20140301|2013-10-15 18:00,16,1686,1689,1685.5,1689,16
20140301|2013-10-15 18:30,16,1689.75,1697,1689.75,1696.75,32
20140301|2013-10-15 19:00,16,1696,1699.5,1695.75,1698,53
20140301|2013-10-15 19:30,16,1697,1698,1696.25,1696.25,5
20140301|2013-10-15 20:00,16,1697.75,1697.75,1697.75,1697.75,2
20140301|2013-10-15 20:30,16,1695.25,1695.25,1694.25,1695.25,46
20140301|2013-10-15 21:00,16,1694.75,1695.25,1692,1692,89
20140301|2013-10-15 21:30,16,1693,1693.75,1693,1693.75,4
20140301|2013-10-15 22:00,16,1694.25,1695.75,1694.25,1695.75,5
20140301|2013-10-15 22:30,16,1695.25,1695.75,1694.75,1695.75,8
20140301|2013-10-15 23:00,16,1694,1694,1693.5,1693.5,2
20140301|2013-10-15 23:30,16,1693.25,1693.5,1693.25,1693.5,2
20140301|2013-10-16 00:00,16,1693.25,1693.25,1693.25,1693.25,1
20140301|2013-10-16 00:30,16,1692.25,1692.25,1691.75,1691.75,2
20140301|2013-10-16 01:00,16,1693,1694,1693,1694,2
20140301|2013-10-16 01:30,16,1694,1694,1693.5,1693.5,2
20140301|2013-10-16 02:00,16,1692.75,1693.75,1690.25,1693.75,32
20140301|2013-10-16 02:30,16,1694.25,1694.25,1693,1693,24
20140301|2013-10-16 03:00,16,1692.75,1692.75,1692,1692,2
20140301|2013-10-16 03:30,16,1693.25,1693.5,1693.25,1693.5,2
20140301|2013-10-16 04:00,16,1693.5,1693.5,1693.5,1693.5,1
20140301|2013-10-16 04:30,16,1693.25,1693.25,1691.75,1691.75,15
20140301|2013-10-16 05:00,16,1692.5,1692.5,1691.25,1692,27
20140301|2013-10-16 05:30,16,1691.5,1691.75,1690.75,1691.75,10
20140301|2013-10-16 06:00,16,1692.25,1692.75,1691.75,1692.75,17
20140301|2013-10-16 06:30,16,1692,1692,1691.25,1691.25,3
20140301|2013-10-16 07:00,16,1692,1694.75,1692,1694.75,13
20140301|2013-10-16 07:30,16,1694.75,1696.75,1694.75,1696.75,23
20140301|2013-10-16 08:00,16,1697,1697,1695.5,1695.5,63
20140301|2013-10-16 08:30,16,1695.75,1706.5,1695,1705,750
20140301|2013-10-16 09:00,16,1705.25,1706.75,1701.75,1704.5,731
20140301|2013-10-16 09:30,16,1704.5,1708.25,1703.5,1708.25,349
20140301|2013-10-16 10:00,16,1707.75,1710.25,1706,1706,299
20140301|2013-10-16 10:30,16,1706.75,1709,1706.25,1708,144
20140301|2013-10-16 11:00,16,1707.75,1710.25,1706.75,1706.75,282
20140301|2013-10-16 11:30,16,1706.5,1708,1705.25,1706,277
20140301|2013-10-16 12:00,16,1706.25,1708,1705,1708,49
20140301|2013-10-16 12:30,16,1707.75,1708.75,1706.5,1706.5,54
20140301|2013-10-16 13:00,16,1706.5,1706.75,1703.75,1703.75,130
20140301|2013-10-16 13:30,16,1704.25,1705.75,1703.5,1704.5,112
20140301|2013-10-16 14:00,16,1704.75,1707,1703.5,1705.75,54
20140301|2013-10-16 14:30,16,1705.5,1710,1705,1709.5,212
20140301|2013-10-16 15:00,16,1708,1708.25,1706.25,1706.75,93
20140301|2013-10-16 15:30,16,1706,1706,1705.75,1705.75,22
20140301|2013-10-16 16:00,16,1706,1706,1706,1706,2
20140301|2013-10-16 17:00,17,1705.5,1705.5,1705,1705,12
20140301|2013-10-16 17:30,17,1704.75,1704.75,1704.75,1704.75,1
20140301|2013-10-16 18:00,17,1705.25,1708.75,1705.25,1708.5,14
20140301|2013-10-16 18:30,17,1708,1708,1708,1708,4
20140301|2013-10-16 19:00,17,1708,1708,1706.75,1706.75,15
20140301|2013-10-16 19:30,17,1707.75,1707.75,1707.75,1707.75,1
20140301|2013-10-16 20:00,17,1707.5,1707.5,1707.5,1707.5,1
20140301|2013-10-16 20:30,17,1708.5,1708.5,1707.25,1707.25,4
20140301|2013-10-16 21:00,17,1707,1707,1703.5,1705.75,17
20140301|2013-10-16 21:30,17,1705.5,1705.5,1705.5,1705.5,2
20140301|2013-10-16 22:30,17,1705.75,1706,1705.75,1706,4
20140301|2013-10-17 00:30,17,1704,1704,1704,1704,1
20140301|2013-10-17 01:00,17,1705.5,1705.5,1703.75,1703.75,3
20140301|2013-10-17 01:30,17,1703.75,1703.75,1703.75,1703.75,2
20140301|2013-10-17 02:00,17,1703.25,1705.5,1703.25,1705.5,10
20140301|2013-10-17 02:30,17,1704.25,1704.25,1702.25,1702.25,16
20140301|2013-10-17 03:00,17,1701.25,1702,1700.25,1702,18
20140301|2013-10-17 03:30,17,1702.75,1703,1702.25,1702.25,11
20140301|2013-10-17 04:00,17,1702.75,1702.75,1702.25,1702.75,6
20140301|2013-10-17 04:30,17,1702.25,1702.5,1702,1702.5,23
20140301|2013-10-17 05:00,17,1703.25,1704.75,1703,1704.25,16
20140301|2013-10-17 05:30,17,1704,1705,1704,1705,7
20140301|2013-10-17 06:00,17,1705.5,1705.5,1705.5,1705.5,3
20140301|2013-10-17 06:30,17,1704.75,1705.25,1704.75,1705.25,5
20140301|2013-10-17 07:00,17,1705.25,1705.5,1703.25,1704,22
20140301|2013-10-17 07:30,17,1704,1704.25,1701.25,1701.25,82
20140301|2013-10-17 08:00,17,1701.5,1702,1700.25,1702,80
20140301|2013-10-17 08:30,17,1702.25,1706.25,1702.25,1705,155
20140301|2013-10-17 09:00,17,1705.25,1709.25,1704.75,1709,82
20140301|2013-10-17 09:30,17,1709,1710,1708,1709,102
20140301|2013-10-17 10:00,17,1709.25,1712,1709.25,1712,77
20140301|2013-10-17 10:30,17,1712.25,1715.25,1712,1714,158
20140301|2013-10-17 11:00,17,1714,1716.25,1713.75,1716.25,60
20140301|2013-10-17 11:30,17,1715.5,1717.75,1715.5,1717.25,55
20140301|2013-10-17 12:00,17,1718,1718,1715,1715,76
20140301|2013-10-17 12:30,17,1715.5,1715.75,1714.75,1714.75,19
20140301|2013-10-17 13:00,17,1714.25,1716,1714.25,1715,98
20140301|2013-10-17 13:30,17,1715,1716.25,1715,1715.75,18
20140301|2013-10-17 14:00,17,1716.25,1718.5,1716,1718.25,51
20140301|2013-10-17 14:30,17,1718,1721.5,1718,1721,85
20140301|2013-10-17 15:00,17,1720.75,1721.25,1720.5,1721,27
20140301|2013-10-17 15:30,17,1722,1722,1720.75,1720.75,5
20140301|2013-10-17 16:00,17,1721.5,1721.5,1721.5,1721.5,7
20140301|2013-10-17 17:00,18,1720.5,1720.75,1720.5,1720.75,7
20140301|2013-10-17 17:30,18,1720.5,1723,1720.5,1723,22
20140301|2013-10-17 18:00,18,1724.5,1726.5,1724.25,1726,92
20140301|2013-10-17 18:30,18,1724.25,1725,1724.25,1725,4
20140301|2013-10-17 19:00,18,1724.5,1724.75,1724.5,1724.75,12
20140301|2013-10-17 19:30,18,1724.75,1724.75,1724.5,1724.5,4
20140301|2013-10-17 20:30,18,1724.5,1724.5,1724.5,1724.5,6
20140301|2013-10-17 21:00,18,1724.75,1724.75,1723.75,1724.25,4
20140301|2013-10-17 21:30,18,1724,1724.25,1723.5,1724.25,255
20140301|2013-10-17 22:00,18,1724.25,1724.25,1723.75,1723.75,2
20140301|2013-10-17 22:30,18,1722.75,1722.75,1722.75,1722.75,3
20140301|2013-10-17 23:00,18,1723.5,1723.5,1723.5,1723.5,1
20140301|2013-10-17 23:30,18,1724.25,1725,1724.25,1724.5,3
20140301|2013-10-18 00:00,18,1724.75,1725.75,1724.75,1725.75,9
20140301|2013-10-18 00:30,18,1725.75,1725.75,1725.5,1725.5,2
20140301|2013-10-18 01:00,18,1725.25,1726,1725.25,1726,6
20140301|2013-10-18 01:30,18,1726,1726,1724.5,1724.5,10
20140301|2013-10-18 02:00,18,1724.25,1724.5,1723.5,1723.5,18
20140301|2013-10-18 02:30,18,1724.5,1725,1724.5,1724.5,18
20140301|2013-10-18 03:00,18,1723.25,1723.5,1723.25,1723.5,18
20140301|2013-10-18 03:30,18,1723.25,1723.25,1723,1723,2
20140301|2013-10-18 04:00,18,1723.75,1723.75,1723.25,1723.25,4
20140301|2013-10-18 04:30,18,1723,1723.75,1722.25,1723.75,34
20140301|2013-10-18 05:00,18,1723.25,1723.25,1723,1723,3
20140301|2013-10-18 05:30,18,1723.25,1723.25,1722.75,1722.75,14
20140301|2013-10-18 06:00,18,1722.75,1723.5,1722.75,1723,10
20140301|2013-10-18 06:30,18,1725.5,1725.5,1725.5,1725.5,2
20140301|2013-10-18 07:00,18,1725.5,1727,1725,1726.5,54
20140301|2013-10-18 07:30,18,1726,1726.25,1725,1725,21
20140301|2013-10-18 08:00,18,1725.75,1728,1725.75,1727.25,31
20140301|2013-10-18 08:30,18,1727.25,1729,1723.5,1728.75,728
20140301|2013-10-18 09:00,18,1728.5,1729.25,1725.5,1726,310
20140301|2013-10-18 09:30,18,1725.75,1727,1723.75,1726.25,370
20140301|2013-10-18 10:00,18,1726,1727.75,1725.75,1727,103
20140301|2013-10-18 10:30,18,1727.5,1729,1726.75,1726.75,179
20140301|2013-10-18 11:00,18,1726.75,1728.5,1726.5,1728,97
20140301|2013-10-18 11:30,18,1728.25,1729.5,1728,1728.5,80
20140301|2013-10-18 12:00,18,1729,1731,1729,1731,305
20140301|2013-10-18 12:30,18,1730.75,1732.75,1730,1732.75,186
20140301|2013-10-18 13:00,18,1732.75,1733,1731.25,1732,92
20140301|2013-10-18 13:30,18,1732,1733.5,1731.75,1732,146
20140301|2013-10-18 14:00,18,1731.75,1732,1730,1731,121
20140301|2013-10-18 14:30,18,1731.5,1732.25,1730,1732,336
20140301|2013-10-18 15:00,18,1732,1732,1730.5,1730.5,126
20140301|2013-10-18 15:30,18,1731.25,1731.25,1730.75,1730.75,36
20140301|2013-10-18 16:00,18,1731,1731,1730.25,1730.5,6
20140301|2013-10-20 17:00,21,1730.5,1731.75,1730.25,1731.75,13
20140301|2013-10-20 17:30,21,1731.75,1732,1731.75,1732,4
20140301|2013-10-20 19:00,21,1732.75,1732.75,1732.75,1732.75,1
20140301|2013-10-20 19:30,21,1731.5,1731.5,1731.5,1731.5,2
20140301|2013-10-20 20:00,21,1730.5,1730.5,1730.5,1730.5,2
20140301|2013-10-20 20:30,21,1731.75,1731.75,1731.25,1731.25,4
20140301|2013-10-20 23:00,21,1732.25,1732.5,1732.25,1732.5,4
20140301|2013-10-21 01:00,21,1734,1734.25,1734,1734.25,2
20140301|2013-10-21 01:30,21,1733,1733,1733,1733,17
20140301|2013-10-21 02:00,21,1732.5,1732.5,1730.25,1730.75,11
20140301|2013-10-21 02:30,21,1730,1730.5,1730,1730.5,11
20140301|2013-10-21 03:30,21,1731.25,1731.5,1731,1731,11
20140301|2013-10-21 04:00,21,1731,1731,1730.5,1730.5,24
20140301|2013-10-21 04:30,21,1731,1731,1730.75,1730.75,10
20140301|2013-10-21 05:00,21,1730.75,1730.75,1730.5,1730.5,2
20140301|2013-10-21 05:30,21,1730.25,1730.5,1729.5,1729.5,3
20140301|2013-10-21 06:00,21,1729,1731,1728.5,1730.5,23
20140301|2013-10-21 06:30,21,1730.5,1731.25,1730.5,1730.5,40
20140301|2013-10-21 07:00,21,1730.5,1732,1730.5,1731.5,18
20140301|2013-10-21 07:30,21,1731.5,1731.5,1731.25,1731.25,5
20140301|2013-10-21 08:00,21,1732,1732.75,1731.75,1732.5,15
20140301|2013-10-21 08:30,21,1733.5,1735,1731,1734.25,269
20140301|2013-10-21 09:00,21,1734.25,1735.75,1731.75,1731.75,173
20140301|2013-10-21 09:30,21,1732,1732,1729.75,1730.5,129
20140301|2013-10-21 10:00,21,1730.5,1731.5,1730,1731.5,93
20140301|2013-10-21 10:30,21,1731.25,1732.25,1730.25,1732.25,37
20140301|2013-10-21 11:00,21,1731.75,1732.5,1731.5,1731.75,24
20140301|2013-10-21 11:30,21,1732.25,1733,1732,1733,20
20140301|2013-10-21 12:00,21,1733.25,1733.5,1733,1733,7
20140301|2013-10-21 12:30,21,1732.25,1732.5,1732,1732.25,10
20140301|2013-10-21 13:00,21,1732.25,1732.25,1728.5,1729.25,46
20140301|2013-10-21 13:30,21,1729.75,1730.25,1729,1730,20
20140301|2013-10-21 14:00,21,1730.5,1731.75,1730.5,1731,19
20140301|2013-10-21 14:30,21,1730.5,1732.25,1730,1732.25,93
20140301|2013-10-21 15:00,21,1732.5,1732.5,1731.25,1731.25,71
20140301|2013-10-21 15:30,21,1731.25,1731.25,1731.25,1731.25,4
20140301|2013-10-21 18:00,22,1730.75,1730.75,1730.75,1730.75,1
20140301|2013-10-21 19:00,22,1730.25,1730.25,1730.25,1730.25,1
20140301|2013-10-21 19:30,22,1730.25,1730.25,1730.25,1730.25,2
20140301|2013-10-21 20:30,22,1729.75,1729.75,1729.75,1729.75,28
20140301|2013-10-21 21:00,22,1730,1730,1729.75,1729.75,3
20140301|2013-10-21 23:00,22,1730,1730,1730,1730,1
20140301|2013-10-21 23:30,22,1730.5,1730.5,1730.5,1730.5,2
20140301|2013-10-22 00:00,22,1730.75,1730.75,1730.75,1730.75,1
20140301|2013-10-22 00:30,22,1731.25,1731.25,1731,1731,4
20140301|2013-10-22 01:00,22,1731.5,1731.5,1730.5,1730.5,4
20140301|2013-10-22 01:30,22,1730.25,1730.25,1730.25,1730.25,2
20140301|2013-10-22 02:30,22,1731.75,1731.75,1730.25,1730.75,5
20140301|2013-10-22 03:00,22,1731,1731,1730.75,1730.75,2
20140301|2013-10-22 03:30,22,1730.5,1730.5,1730.5,1730.5,7
20140301|2013-10-22 04:00,22,1730.75,1730.75,1730.75,1730.75,3
20140301|2013-10-22 04:30,22,1730.5,1730.5,1730.5,1730.5,6
20140301|2013-10-22 05:00,22,1730.75,1731,1730.5,1731,40
20140301|2013-10-22 05:30,22,1731,1731,1730.5,1730.5,6
20140301|2013-10-22 06:00,22,1731,1731,1731,1731,3
20140301|2013-10-22 06:30,22,1731.75,1732.25,1731.25,1731.75,16
20140301|2013-10-22 07:00,22,1731.5,1734.75,1731.5,1733.75,85
20140301|2013-10-22 07:30,22,1732.25,1738.25,1732.25,1736,174
20140301|2013-10-22 08:00,22,1736.5,1737.5,1736.5,1737.5,32
20140301|2013-10-22 08:30,22,1737.75,1742.75,1737,1742.5,277
20140301|2013-10-22 09:00,22,1742.25,1747.5,1742.25,1745.25,690
20140301|2013-10-22 09:30,22,1745.25,1745.75,1735.25,1739,456
20140301|2013-10-22 10:00,22,1739,1740.75,1736.5,1738.25,508
20140301|2013-10-22 10:30,22,1738.25,1741.75,1736.75,1741.5,241
20140301|2013-10-22 11:00,22,1742,1742.5,1739.25,1739.75,57
20140301|2013-10-22 11:30,22,1739.25,1740,1738,1739.25,59
20140301|2013-10-22 12:00,22,1739.5,1740.75,1739.5,1740.25,54
20140301|2013-10-22 12:30,22,1740.5,1742.75,1740.5,1742.25,78
20140301|2013-10-22 13:00,22,1742.25,1743.75,1740,1740.75,130
20140301|2013-10-22 13:30,22,1741,1745,1740.75,1743.25,167
20140301|2013-10-22 14:00,22,1743.25,1746.5,1743.25,1745.25,210
20140301|2013-10-22 14:30,22,1745,1745,1742,1742.75,136
20140301|2013-10-22 15:00,22,1742.5,1743.25,1741.75,1742.75,83
20140301|2013-10-22 15:30,22,1742.75,1742.75,1742.75,1742.75,1
20140301|2013-10-22 17:00,23,1742,1742,1741.5,1741.5,6
20140301|2013-10-22 18:00,23,1741.5,1741.5,1741.5,1741.5,6
20140301|2013-10-22 18:30,23,1741.5,1741.5,1741.5,1741.5,3
20140301|2013-10-22 19:00,23,1741.25,1741.25,1741,1741,2
20140301|2013-10-22 19:30,23,1740.5,1741,1740.25,1740.75,17
20140301|2013-10-22 20:00,23,1740.5,1740.5,1740.5,1740.5,10
20140301|2013-10-22 20:30,23,1740.25,1741.75,1740.25,1741.5,12
20140301|2013-10-22 21:30,23,1741.75,1741.75,1741.75,1741.75,8
20140301|2013-10-22 22:00,23,1741,1741,1739.75,1739.75,5
20140301|2013-10-22 22:30,23,1740,1740,1738.75,1738.75,18
20140301|2013-10-22 23:00,23,1738.75,1738.75,1737,1737,20
20140301|2013-10-22 23:30,23,1737,1737,1736.5,1736.5,3
20140301|2013-10-23 00:30,23,1736.25,1736.25,1735.75,1735.75,5
20140301|2013-10-23 01:00,23,1735.75,1736,1735.5,1736,15
20140301|2013-10-23 01:30,23,1736,1736,1734.25,1734.25,11
20140301|2013-10-23 02:00,23,1734.75,1735,1733.25,1734.5,22
20140301|2013-10-23 02:30,23,1734.5,1734.5,1731.5,1731.75,22
20140301|2013-10-23 03:00,23,1732,1732,1731,1731,59
20140301|2013-10-23 03:30,23,1732.25,1734,1732.25,1734,29
20140301|2013-10-23 04:00,23,1734,1734,1734,1734,15
20140301|2013-10-23 04:30,23,1733,1733.75,1732.75,1733,17
20140301|2013-10-23 05:00,23,1732.5,1732.75,1732,1732,32
20140301|2013-10-23 05:30,23,1732,1734.5,1731.75,1734,20
20140301|2013-10-23 06:00,23,1733.25,1733.75,1733.25,1733.75,11
20140301|2013-10-23 06:30,23,1733.25,1734.5,1732.5,1734,24
20140301|2013-10-23 07:00,23,1734.25,1734.75,1734,1734.5,78
20140301|2013-10-23 07:30,23,1734.5,1735,1734.5,1735,14
20140301|2013-10-23 08:00,23,1735.75,1736.5,1735.75,1736.5,33
20140301|2013-10-23 08:30,23,1736.75,1737.25,1730.5,1730.5,214
20140301|2013-10-23 09:00,23,1730.5,1735.25,1729.75,1730.5,327
20140301|2013-10-23 09:30,23,1730.75,1734,1728.75,1731,431
20140301|2013-10-23 10:00,23,1731.5,1735,1730.5,1733.25,169
20140301|2013-10-23 10:30,23,1732.5,1734.5,1732.5,1733.75,43
20140301|2013-10-23 11:00,23,1733.5,1733.5,1731,1731,49
20140301|2013-10-23 11:30,23,1731.25,1732.5,1730.25,1731.75,54
20140301|2013-10-23 12:00,23,1733.5,1734.5,1733,1734.5,26
20140301|2013-10-23 12:30,23,1734.25,1734.5,1731.75,1734.5,38
20140301|2013-10-23 13:00,23,1733.25,1733.75,1733.25,1733.25,34
20140301|2013-10-23 13:30,23,1734.25,1736.75,1733.5,1735.25,76
20140301|2013-10-23 14:00,23,1735,1736.5,1732.5,1733,52
20140301|2013-10-23 14:30,23,1733.75,1734.5,1733,1734.5,89
20140301|2013-10-23 15:00,23,1734.5,1735.5,1734.5,1735.5,41
20140301|2013-10-23 16:00,23,1736.5,1736.5,1736.5,1736.5,2
20140301|2013-10-23 17:00,24,1734.75,1734.75,1734.5,1734.5,6
20140301|2013-10-23 18:00,24,1735.5,1735.5,1735.5,1735.5,1
20140301|2013-10-23 19:00,24,1736.25,1738.5,1736.25,1738.5,40
20140301|2013-10-23 19:30,24,1737.75,1737.75,1737.75,1737.75,6
20140301|2013-10-23 20:00,24,1738.5,1739,1738.5,1739,4
20140301|2013-10-23 20:30,24,1736.5,1740,1736.5,1740,16
20140301|2013-10-23 21:00,24,1739.25,1740.5,1739.25,1740.5,38
20140301|2013-10-23 21:30,24,1738.75,1739,1737.75,1738.25,9
20140301|2013-10-23 22:00,24,1739.25,1739.25,1739.25,1739.25,2
20140301|2013-10-23 22:30,24,1739.5,1739.5,1739.5,1739.5,1
20140301|2013-10-23 23:00,24,1739.25,1739.25,1739.25,1739.25,1
20140301|2013-10-23 23:30,24,1739.75,1739.75,1739.75,1739.75,1
20140301|2013-10-24 00:00,24,1740,1740.5,1740,1740.5,4
20140301|2013-10-24 00:30,24,1741,1741.25,1741,1741.25,2
20140301|2013-10-24 01:00,24,1742.5,1745,1742.5,1742.5,31
20140301|2013-10-24 01:30,24,1742.25,1743,1742.25,1743,2
20140301|2013-10-24 02:00,24,1741,1742.5,1740.75,1742.5,14
20140301|2013-10-24 02:30,24,1742.75,1743.5,1742.25,1742.5,49
20140301|2013-10-24 03:00,24,1741.25,1741.25,1739.75,1740.25,15
20140301|2013-10-24 03:30,24,1740.5,1741,1740.5,1741,4
20140301|2013-10-24 04:00,24,1740.5,1740.75,1739.75,1739.75,5
20140301|2013-10-24 04:30,24,1740,1740,1739.75,1739.75,3
20140301|2013-10-24 05:00,24,1740.75,1742.25,1740.5,1742,11
20140301|2013-10-24 05:30,24,1742,1743.5,1742,1742.5,30
20140301|2013-10-24 06:00,24,1743.25,1743.25,1741.5,1741.5,12
20140301|2013-10-24 06:30,24,1741.5,1741.5,1740.5,1740.5,10
20140301|2013-10-24 07:00,24,1740.25,1740.5,1740,1740,5
20140301|2013-10-24 07:30,24,1739.75,1739.75,1738,1738,78
20140301|2013-10-24 08:00,24,1738.5,1739.25,1737,1737.25,47
20140301|2013-10-24 08:30,24,1738,1738.75,1733.5,1736.25,271
20140301|2013-10-24 09:00,24,1736,1737,1734.25,1735.5,85
20140301|2013-10-24 09:30,24,1734.25,1737.25,1734.25,1737,62
20140301|2013-10-24 10:00,24,1738,1739.5,1737,1739.5,59
20140301|2013-10-24 10:30,24,1739,1740,1738.5,1739,28
20140301|2013-10-24 11:00,24,1738.75,1739.25,1738.25,1739.25,21
20140301|2013-10-24 11:30,24,1738.25,1740.75,1737,1740.5,77
20140301|2013-10-24 12:00,24,1740.25,1740.25,1738.5,1739.75,27
20140301|2013-10-24 12:30,24,1739.5,1739.75,1739.5,1739.75,3
20140301|2013-10-24 13:00,24,1739,1740,1738.5,1740,8
20140301|2013-10-24 13:30,24,1739.75,1742,1739.75,1742,36
20140301|2013-10-24 14:00,24,1742,1742.25,1741.25,1741.25,19
20140301|2013-10-24 14:30,24,1741,1741,1739.25,1739.75,50
20140301|2013-10-24 15:00,24,1740.75,1743.5,1740.75,1742,64
20140301|2013-10-24 15:30,24,1742.25,1743,1742.25,1742.75,16
20140301|2013-10-24 16:00,24,1742.25,1742.25,1742.25,1742.25,1
20140301|2013-10-24 18:00,25,1742,1742,1742,1742,1
20140301|2013-10-24 18:30,25,1742.25,1742.25,1742.25,1742.25,1
20140301|2013-10-24 19:00,25,1741.25,1741.25,1741.25,1741.25,2
20140301|2013-10-24 20:00,25,1742,1742.75,1742,1742.75,6
20140301|2013-10-24 21:30,25,1742.75,1742.75,1742.75,1742.75,1
20140301|2013-10-24 22:30,25,1740.75,1740.75,1740.5,1740.5,9
20140301|2013-10-24 23:00,25,1739.75,1739.75,1738,1738,3
20140301|2013-10-25 00:30,25,1738,1738,1738,1738,7
20140301|2013-10-25 01:00,25,1737.5,1737.5,1737,1737.25,35
20140301|2013-10-25 01:30,25,1736.75,1736.75,1736.75,1736.75,13
20140301|2013-10-25 03:30,25,1739.5,1739.5,1739.5,1739.5,1
20140301|2013-10-25 04:30,25,1740.25,1741,1740.25,1741,4
20140301|2013-10-25 05:00,25,1741,1741,1740,1740,10
20140301|2013-10-25 05:30,25,1739.75,1740.75,1739.75,1740.75,10
20140301|2013-10-25 06:00,25,1740.75,1742,1740.75,1742,17
20140301|2013-10-25 06:30,25,1742.5,1742.5,1742.25,1742.5,8
20140301|2013-10-25 07:00,25,1742,1742.5,1742,1742.5,10
20140301|2013-10-25 07:30,25,1741.25,1741.5,1740.5,1740.75,25
20140301|2013-10-25 08:00,25,1742.5,1744,1742,1743.75,20
20140301|2013-10-25 08:30,25,1743.5,1745.25,1742.75,1745.25,88
20140301|2013-10-25 09:00,25,1745.5,1746.75,1741.5,1742.5,195
20140301|2013-10-25 09:30,25,1742.5,1743.5,1741.5,1743,26
20140301|2013-10-25 10:00,25,1743.25,1743.25,1741.5,1743,14
20140301|2013-10-25 10:30,25,1743.75,1744.75,1741.75,1742.25,100
20140301|2013-10-25 11:00,25,1742.25,1742.5,1740.5,1742.5,74
20140301|2013-10-25 11:30,25,1742.25,1743.25,1742.25,1743,28
20140301|2013-10-25 12:00,25,1743.5,1744.5,1742.75,1743,98
20140301|2013-10-25 12:30,25,1742.5,1743,1742.5,1743,2
20140301|2013-10-25 13:00,25,1744.25,1745.25,1744.25,1744.5,7
20140301|2013-10-25 13:30,25,1744.5,1744.75,1744.5,1744.75,10
20140301|2013-10-25 14:00,25,1744.75,1744.75,1743.25,1743.75,18
20140301|2013-10-25 14:30,25,1745.25,1748.25,1744.75,1748.25,74
20140301|2013-10-25 15:00,25,1748.25,1748.75,1747.25,1747.25,20
20140301|2013-10-25 16:00,25,1747,1747.25,1747,1747,7
20140301|2013-10-27 17:00,28,1747.75,1747.75,1747.75,1747.75,2
20140301|2013-10-27 18:00,28,1746.25,1746.25,1746.25,1746.25,1
20140301|2013-10-27 18:30,28,1746.5,1752.25,1746.5,1751.5,59
20140301|2013-10-27 19:00,28,1751.5,1751.75,1751.25,1751.5,14
20140301|2013-10-27 19:30,28,1752,1752.25,1752,1752.25,6
20140301|2013-10-27 20:00,28,1752.25,1753,1752.25,1752.5,126
20140301|2013-10-27 20:30,28,1753,1754.5,1752.75,1753.5,788
20140301|2013-10-27 21:00,28,1753.5,1753.5,1753.25,1753.25,6
20140301|2013-10-27 21:30,28,1753.25,1754,1753.25,1754,3
20140301|2013-10-27 22:00,28,1754,1754,1754,1754,1
20140301|2013-10-27 22:30,28,1753.5,1753.5,1752.75,1752.75,4
20140301|2013-10-27 23:30,28,1753,1753,1753,1753,5
20140301|2013-10-28 00:30,28,1753.25,1753.25,1753.25,1753.25,1
20140301|2013-10-28 01:00,28,1754.25,1754.5,1754.25,1754.5,2
20140301|2013-10-28 01:30,28,1752.5,1752.5,1752.5,1752.5,2
20140301|2013-10-28 02:00,28,1752.5,1752.75,1752,1752,4
20140301|2013-10-28 02:30,28,1752,1752,1752,1752,1
20140301|2013-10-28 03:00,28,1751.75,1752.25,1751.25,1751.75,8
20140301|2013-10-28 03:30,28,1751,1751,1751,1751,4
20140301|2013-10-28 04:00,28,1751.5,1751.5,1751.5,1751.5,5
20140301|2013-10-28 04:30,28,1751.25,1751.25,1751.25,1751.25,3
20140301|2013-10-28 05:30,28,1750.5,1750.5,1749.75,1749.75,11
20140301|2013-10-28 06:00,28,1749.5,1749.5,1749,1749.5,7
20140301|2013-10-28 06:30,28,1749,1749,1749,1749,2
20140301|2013-10-28 07:00,28,1748.25,1748.25,1745.25,1746,36
20140301|2013-10-28 07:30,28,1745.75,1746.25,1745.75,1746.25,32
20140301|2013-10-28 08:00,28,1746.75,1747.25,1746.5,1747.25,505
20140301|2013-10-28 08:30,28,1747.25,1749,1746,1748.5,70
20140301|2013-10-28 09:00,28,1747.25,1751,1747,1750.25,128
20140301|2013-10-28 09:30,28,1748.75,1749.25,1745.5,1746,58
20140301|2013-10-28 10:00,28,1746,1747.75,1746,1747.75,75
20140301|2013-10-28 10:30,28,1748.5,1748.75,1748,1748,10
20140301|2013-10-28 11:00,28,1749.5,1750.75,1749.25,1750,82
20140301|2013-10-28 11:30,28,1750.25,1752.25,1749.5,1751.75,32
20140301|2013-10-28 12:00,28,1752.25,1752.25,1751.25,1751.25,17
20140301|2013-10-28 12:30,28,1751.5,1751.5,1750.75,1750.75,11
20140301|2013-10-28 13:00,28,1751.75,1753,1751,1752.75,32
20140301|2013-10-28 13:30,28,1752.75,1753.25,1752.5,1752.5,31
20140301|2013-10-28 14:00,28,1751.75,1752.25,1750,1751,62
20140301|2013-10-28 14:30,28,1749.75,1750.75,1747.75,1750.75,69
20140301|2013-10-28 15:00,28,1750.75,1752.75,1750.5,1751.75,82
20140301|2013-10-28 15:30,28,1751,1752,1751,1751,24
20140301|2013-10-28 16:00,28,1751,1751,1751,1751,1
20140301|2013-10-28 17:30,29,1751.5,1751.5,1750,1750,15
20140301|2013-10-28 18:00,29,1750.25,1750.25,1750.25,1750.25,2
20140301|2013-10-28 18:30,29,1750.75,1750.75,1750.75,1750.75,4
20140301|2013-10-28 19:00,29,1748.25,1748.25,1748.25,1748.25,2
20140301|2013-10-28 21:00,29,1751.75,1751.75,1751.75,1751.75,3
20140301|2013-10-28 22:30,29,1750,1750.25,1749.75,1750.25,5
20140301|2013-10-28 23:00,29,1750.25,1750.25,1750.25,1750.25,1
20140301|2013-10-29 00:00,29,1750,1750,1750,1750,1
20140301|2013-10-29 02:00,29,1751.25,1751.25,1750.25,1750.25,5
20140301|2013-10-29 02:30,29,1750.75,1750.75,1750.75,1750.75,2
20140301|2013-10-29 03:00,29,1750.5,1752.5,1750.5,1752.5,11
20140301|2013-10-29 03:30,29,1754,1754.25,1754,1754.25,25
20140301|2013-10-29 04:00,29,1754,1754,1752.5,1752.5,16
20140301|2013-10-29 04:30,29,1751.75,1751.75,1751.75,1751.75,2
20140301|2013-10-29 05:00,29,1751.75,1753,1751.75,1751.75,32
20140301|2013-10-29 05:30,29,1751.75,1752,1751.75,1752,6
20140301|2013-10-29 06:00,29,1751.75,1753.75,1751.75,1753.75,5
20140301|2013-10-29 06:30,29,1753.5,1754.5,1753.5,1753.75,13
20140301|2013-10-29 07:00,29,1752.75,1754,1752.75,1753.5,31
20140301|2013-10-29 07:30,29,1754,1755,1754,1754.5,10
20140301|2013-10-29 08:00,29,1754,1754.25,1753.75,1754.25,14
20140301|2013-10-29 08:30,29,1754.75,1757.5,1753.75,1755,419
20140301|2013-10-29 09:00,29,1754,1755.25,1752.5,1754.5,113
20140301|2013-10-29 09:30,29,1755.75,1756.5,1753,1753.25,45
20140301|2013-10-29 10:00,29,1753.25,1755.25,1753,1755.25,23
20140301|2013-10-29 10:30,29,1755.5,1755.5,1754.5,1755,32
20140301|2013-10-29 11:00,29,1756.25,1758.5,1756.25,1758.5,88
20140301|2013-10-29 11:30,29,1757.75,1758.75,1757.25,1757.75,92
20140301|2013-10-29 12:00,29,1758.5,1759.25,1757,1757,142
20140301|2013-10-29 12:30,29,1757.5,1757.5,1757.5,1757.5,7
20140301|2013-10-29 13:00,29,1758,1759,1758,1758,71
20140301|2013-10-29 13:30,29,1758.25,1759.25,1758.25,1758.75,13
20140301|2013-10-29 14:00,29,1758.25,1758.5,1756.75,1757.5,99
20140301|2013-10-29 14:30,29,1757.75,1760.75,1756.5,1760.5,173
20140301|2013-10-29 15:00,29,1761,1761,1759.75,1760.5,91
20140301|2013-10-29 15:30,29,1761.25,1761.25,1760.75,1760.75,24
20140301|2013-10-29 16:00,29,1761.25,1762,1761.25,1762,6
20140301|2013-10-29 17:00,30,1761,1761.25,1761,1761,8
20140301|2013-10-29 17:30,30,1761,1761,1761,1761,140
20140301|2013-10-29 18:00,30,1760.5,1760.5,1760,1760,12
20140301|2013-10-29 18:30,30,1760.5,1760.5,1760.5,1760.5,1
20140301|2013-10-29 19:00,30,1759,1759,1759,1759,1
20140301|2013-10-29 19:30,30,1759.5,1759.75,1759.5,1759.5,4
20140301|2013-10-29 20:00,30,1760,1760,1760,1760,5
20140301|2013-10-29 20:30,30,1760.5,1760.5,1760.5,1760.5,1
20140301|2013-10-29 21:00,30,1761,1761,1761,1761,1
20140301|2013-10-29 21:30,30,1760.25,1760.25,1760.25,1760.25,3
20140301|2013-10-29 22:00,30,1760.25,1760.25,1760.25,1760.25,1
20140301|2013-10-30 01:00,30,1761.25,1761.5,1761.25,1761.5,6
20140301|2013-10-30 01:30,30,1761.75,1762.5,1761.75,1762.5,13
20140301|2013-10-30 02:00,30,1761.5,1763.25,1761.5,1763,7
20140301|2013-10-30 02:30,30,1763,1763,1762,1762,8
20140301|2013-10-30 03:00,30,1762.25,1764.75,1762.25,1764.5,274
20140301|2013-10-30 03:30,30,1764,1765,1764,1764.75,24
20140301|2013-10-30 04:00,30,1764.75,1765.75,1764.75,1765.5,32
20140301|2013-10-30 04:30,30,1766,1766.5,1765.75,1766.25,275
20140301|2013-10-30 05:00,30,1765.75,1765.75,1765.25,1765.25,8
20140301|2013-10-30 05:30,30,1765.5,1766,1765.25,1765.25,10
20140301|2013-10-30 06:00,30,1765.25,1765.5,1765.25,1765.5,15
20140301|2013-10-30 06:30,30,1765,1765,1764.25,1765,24
20140301|2013-10-30 07:00,30,1764.5,1764.5,1763.5,1764.25,21
20140301|2013-10-30 07:30,30,1764.5,1764.5,1762.75,1763.25,43
20140301|2013-10-30 08:00,30,1763,1763.5,1761.5,1762.25,46
20140301|2013-10-30 08:30,30,1762.75,1763.75,1760.25,1761.5,272
20140301|2013-10-30 09:00,30,1761.5,1761.75,1759.25,1760.25,223
20140301|2013-10-30 09:30,30,1760,1762,1759,1761,168
20140301|2013-10-30 10:00,30,1761,1761.5,1757,1757,133
20140301|2013-10-30 10:30,30,1756.75,1757,1755,1755.75,137
20140301|2013-10-30 11:00,30,1756.25,1756.75,1755.25,1755.75,112
20140301|2013-10-30 11:30,30,1756.25,1758.25,1756.25,1758,22
20140301|2013-10-30 12:00,30,1758,1758,1755.75,1755.75,8
20140301|2013-10-30 12:30,30,1755.75,1756,1753.75,1754,134
20140301|2013-10-30 13:00,30,1755,1758.75,1745,1748,1985
20140301|2013-10-30 13:30,30,1747,1752,1747,1751.5,298
20140301|2013-10-30 14:00,30,1751,1754,1750,1751.5,201
20140301|2013-10-30 14:30,30,1752.5,1754.25,1751,1751.5,113
20140301|2013-10-30 15:00,30,1752,1753.75,1751,1753.75,55
20140301|2013-10-30 15:30,30,1754.5,1754.5,1754.5,1754.5,1
20140301|2013-10-30 17:00,31,1750.5,1750.5,1750.5,1750.5,6
20140301|2013-10-30 17:30,31,1749.5,1749.5,1747,1747,37
20140301|2013-10-30 18:00,31,1747.5,1747.5,1746.5,1746.5,5
20140301|2013-10-30 18:30,31,1747.25,1748,1747.25,1748,6
20140301|2013-10-30 19:00,31,1748,1748,1748,1748,1
20140301|2013-10-30 19:30,31,1747.25,1747.25,1747.25,1747.25,3
20140301|2013-10-30 20:00,31,1747,1747,1746,1746,2
20140301|2013-10-30 20:30,31,1745.75,1745.75,1745.75,1745.75,1
20140301|2013-10-30 21:00,31,1746,1746.5,1746,1746.5,3
20140301|2013-10-30 21:30,31,1746.5,1746.5,1746.25,1746.25,2
20140301|2013-10-30 22:00,31,1746,1746,1746,1746,1
20140301|2013-10-30 22:30,31,1748,1748.5,1748,1748,7
20140301|2013-10-30 23:00,31,1747,1747,1747,1747,1
20140301|2013-10-31 00:00,31,1747,1747,1746.75,1746.75,2
20140301|2013-10-31 02:00,31,1748,1748,1748,1748,1
20140301|2013-10-31 02:30,31,1747.5,1747.5,1747.25,1747.25,2
20140301|2013-10-31 03:00,31,1748,1749.25,1747.75,1749.25,30
20140301|2013-10-31 03:30,31,1748.25,1748.75,1748,1748.25,24
20140301|2013-10-31 04:00,31,1747.75,1748.25,1747.5,1748.25,4
20140301|2013-10-31 04:30,31,1749,1749.75,1749,1749.5,6
20140301|2013-10-31 05:00,31,1749.25,1750,1749.25,1749.5,19
20140301|2013-10-31 05:30,31,1749.25,1749.25,1749.25,1749.25,3
20140301|2013-10-31 06:00,31,1749.5,1750.5,1748.5,1750.5,43
20140301|2013-10-31 06:30,31,1750.25,1752,1750,1751,25
20140301|2013-10-31 07:00,31,1751,1752.75,1750.75,1752.75,17
20140301|2013-10-31 07:30,31,1752.25,1752.25,1750.5,1751.5,16
20140301|2013-10-31 08:00,31,1750.5,1750.5,1750,1750.25,12
20140301|2013-10-31 08:30,31,1750.5,1755,1747.25,1747.75,242
20140301|2013-10-31 09:00,31,1747,1747.75,1745,1747.5,1637
20140301|2013-10-31 09:30,31,1746.5,1748.75,1743.75,1747.75,139
20140301|2013-10-31 10:00,31,1748.5,1751.5,1748.25,1751.25,90
20140301|2013-10-31 10:30,31,1751.5,1752.5,1750.5,1750.75,154
20140301|2013-10-31 11:00,31,1750.75,1752,1750,1751.75,29
20140301|2013-10-31 11:30,31,1752.75,1754.25,1752.25,1752.25,19
20140301|2013-10-31 12:00,31,1752.25,1753.25,1751.75,1753.25,11
20140301|2013-10-31 12:30,31,1754,1754,1752.5,1752.75,8
20140301|2013-10-31 13:00,31,1753.25,1757,1752.75,1756.75,3104
20140301|2013-10-31 13:30,31,1756.75,1757.25,1753.75,1753.75,109
20140301|2013-10-31 14:00,31,1753.25,1753.25,1750.75,1751,139
20140301|2013-10-31 14:30,31,1750.25,1752,1746,1746,130
20140301|2013-10-31 15:00,31,1746.5,1748.5,1745.75,1748.5,90
20140301|2013-10-31 15:30,31,1748,1748.5,1748,1748.5,4
20140301|2013-10-31 17:30,1,1747.25,1747.25,1747,1747.25,6
20140301|2013-10-31 18:00,1,1747.25,1747.25,1747,1747,6
20140301|2013-10-31 18:30,1,1747.5,1747.5,1747.5,1747.5,1
20140301|2013-10-31 19:00,1,1748,1748,1748,1748,1
20140301|2013-10-31 20:00,1,1748,1748.25,1748,1748.25,5
20140301|2013-10-31 20:30,1,1747.25,1747.25,1747.25,1747.25,1
20140301|2013-10-31 21:00,1,1747,1747,1747,1747,5
20140301|2013-10-31 22:00,1,1748,1748,1747.75,1747.75,3
20140301|2013-10-31 22:30,1,1746.25,1746.25,1746.25,1746.25,7
20140301|2013-10-31 23:00,1,1745.5,1745.5,1745.5,1745.5,3
20140301|2013-10-31 23:30,1,1746.25,1746.25,1746.25,1746.25,1
20140301|2013-11-01 00:00,1,1745.75,1745.75,1745.75,1745.75,1
20140301|2013-11-01 00:30,1,1746.25,1746.25,1746.25,1746.25,1
20140301|2013-11-01 01:00,1,1746.75,1746.75,1746.75,1746.75,2
20140301|2013-11-01 02:00,1,1747.25,1748,1747.25,1748,8
20140301|2013-11-01 02:30,1,1746.75,1748.25,1746.75,1748.25,5
20140301|2013-11-01 03:00,1,1747.5,1747.5,1746.25,1746.25,9
20140301|2013-11-01 03:30,1,1746.5,1747.25,1746.25,1746.25,7
20140301|2013-11-01 04:00,1,1746.25,1746.25,1746,1746,2
20140301|2013-11-01 04:30,1,1746.75,1747.5,1746.75,1747,10
20140301|2013-11-01 05:00,1,1746.75,1746.75,1746.75,1746.75,3
20140301|2013-11-01 05:30,1,1746,1746.25,1746,1746.25,3
20140301|2013-11-01 06:00,1,1747,1748,1747,1748,16
20140301|2013-11-01 06:30,1,1747.75,1747.75,1747.25,1747.25,5
20140301|2013-11-01 07:00,1,1748,1748.75,1748,1748.75,5
20140301|2013-11-01 07:30,1,1748.75,1749.25,1748.25,1748.5,153
20140301|2013-11-01 08:00,1,1748.5,1749.25,1748.25,1748.5,13
20140301|2013-11-01 08:30,1,1748.75,1752.75,1748.75,1752.75,117
20140301|2013-11-01 09:00,1,1751,1754.25,1746.25,1747.75,126
20140301|2013-11-01 09:30,1,1747.5,1750.25,1747,1749.75,20
20140301|2013-11-01 10:00,1,1748,1748,1741.75,1744,122
20140301|2013-11-01 10:30,1,1744.5,1745.5,1741.5,1741.5,54
20140301|2013-11-01 11:00,1,1741.5,1744.25,1741,1744.25,79
20140301|2013-11-01 11:30,1,1743.5,1745.25,1743.5,1744.5,51
20140301|2013-11-01 12:00,1,1744,1744,1742.25,1744,48
20140301|2013-11-01 12:30,1,1744,1747.5,1744,1747.5,62
20140301|2013-11-01 13:00,1,1748,1748,1746.75,1747.5,19
20140301|2013-11-01 13:30,1,1746,1748.25,1746,1747,45
20140301|2013-11-01 14:00,1,1747,1749.25,1747,1748.5,76
20140301|2013-11-01 14:30,1,1749,1752.25,1749,1750,86
20140301|2013-11-01 15:00,1,1749.5,1749.5,1748,1748.25,46
20140301|2013-11-01 15:30,1,1747.5,1747.5,1747.25,1747.25,5
20140301|2013-11-01 16:00,1,1748.5,1748.5,1748.5,1748.5,8
20140301|2013-11-03 17:00,4,1747.25,1747.25,1747.25,1747.25,1
20140301|2013-11-03 17:30,4,1748.5,1748.5,1748.5,1748.5,2
20140301|2013-11-03 18:00,4,1748.5,1748.5,1748.5,1748.5,1
20140301|2013-11-03 18:30,4,1749,1749.25,1749,1749.25,9
20140301|2013-11-03 19:30,4,1750.5,1751,1750.5,1751,2
20140301|2013-11-03 21:00,4,1752.25,1752.25,1752.25,1752.25,1
20140301|2013-11-03 23:30,4,1752,1752,1752,1752,1
20140301|2013-11-04 00:00,4,1751.75,1751.75,1751.75,1751.75,1
20140301|2013-11-04 01:00,4,1751,1751,1751,1751,1
20140301|2013-11-04 01:30,4,1751,1751,1750.25,1750.25,4
20140301|2013-11-04 02:00,4,1752,1752,1749,1750.5,9
20140301|2013-11-04 03:00,4,1751.5,1751.5,1751.5,1751.5,1
20140301|2013-11-04 03:30,4,1751.5,1751.5,1751,1751,6
20140301|2013-11-04 04:00,4,1750.25,1750.75,1749.75,1749.75,8
20140301|2013-11-04 04:30,4,1749.5,1750.25,1749.5,1750.25,5
20140301|2013-11-04 05:00,4,1751,1752.25,1751,1752.25,3
20140301|2013-11-04 05:30,4,1752,1752,1752,1752,1
20140301|2013-11-04 06:00,4,1752.25,1753.5,1752,1753.5,11
20140301|2013-11-04 06:30,4,1753.75,1754,1753.75,1754,11
20140301|2013-11-04 07:00,4,1753.25,1753.75,1753.25,1753.75,8
20140301|2013-11-04 07:30,4,1753.75,1754.75,1753.75,1754.75,4
20140301|2013-11-04 08:00,4,1755,1756,1754.75,1755.5,14
20140301|2013-11-04 08:30,4,1755.5,1755.75,1751.75,1751.75,62
20140301|2013-11-04 09:00,4,1752.5,1753,1751.25,1753,62
20140301|2013-11-04 09:30,4,1753.5,1754,1750.75,1750.75,148
20140301|2013-11-04 10:00,4,1750.25,1751.25,1749.5,1751,80
20140301|2013-11-04 10:30,4,1750.75,1752.75,1750.75,1752.25,71
20140301|2013-11-04 11:00,4,1751.75,1752.5,1751.75,1752.25,18
20140301|2013-11-04 11:30,4,1753,1753,1752.25,1752.25,3
20140301|2013-11-04 12:00,4,1751.75,1752,1751.75,1752,3
20140301|2013-11-04 12:30,4,1753,1753.5,1753,1753.5,6
20140301|2013-11-04 13:00,4,1753.5,1754.5,1753.5,1754.5,32
20140301|2013-11-04 13:30,4,1754.75,1755,1754.25,1754.5,31
20140301|2013-11-04 14:00,4,1754.25,1754.5,1753.25,1754.25,36
20140301|2013-11-04 14:30,4,1754.25,1757,1753.75,1756.75,71
20140301|2013-11-04 15:00,4,1756.75,1757.5,1755.75,1756.25,142
20140301|2013-11-04 15:30,4,1756,1756.5,1756,1756.5,30
20140301|2013-11-04 17:00,5,1754.75,1755,1754.75,1755,3
20140301|2013-11-04 18:00,5,1756.75,1756.75,1756.75,1756.75,1
20140301|2013-11-04 18:30,5,1756.5,1756.5,1756.5,1756.5,10
20140301|2013-11-04 19:30,5,1755,1755,1755,1755,2
20140301|2013-11-04 20:00,5,1754.75,1755.25,1754.75,1755.25,6
20140301|2013-11-04 20:30,5,1755.25,1755.25,1755.25,1755.25,7
20140301|2013-11-04 21:00,5,1754.75,1754.75,1754.75,1754.75,1
20140301|2013-11-04 22:30,5,1755.5,1755.5,1755.5,1755.5,1
20140301|2013-11-05 00:30,5,1756.75,1756.75,1756.75,1756.75,1
20140301|2013-11-05 01:00,5,1757,1757,1756.5,1756.5,2
20140301|2013-11-05 02:00,5,1755,1755.75,1755,1755.75,2
20140301|2013-11-05 02:30,5,1754.5,1754.5,1753.5,1754.25,34
20140301|2013-11-05 03:00,5,1754.25,1754.25,1754,1754,6
20140301|2013-11-05 03:30,5,1753.5,1753.5,1750.75,1751,31
20140301|2013-11-05 04:00,5,1751.5,1752,1751.5,1751.75,10
20140301|2013-11-05 04:30,5,1751.5,1751.5,1751.25,1751.25,11
20140301|2013-11-05 05:00,5,1751.5,1752.5,1751.5,1752.5,11
20140301|2013-11-05 05:30,5,1752.5,1752.5,1751,1751.25,18
20140301|2013-11-05 06:00,5,1751.75,1751.75,1750.5,1750.75,22
20140301|2013-11-05 06:30,5,1751,1751.75,1751,1751.75,12
20140301|2013-11-05 07:00,5,1751.25,1752,1751.25,1751.75,24
20140301|2013-11-05 07:30,5,1751.75,1751.75,1749,1749,36
20140301|2013-11-05 08:00,5,1749,1750,1748.75,1749.5,36
20140301|2013-11-05 08:30,5,1750,1750.5,1745,1745.5,359
20140301|2013-11-05 09:00,5,1746,1747.75,1743.75,1747.75,131
20140301|2013-11-05 09:30,5,1748,1752.25,1748,1751.75,141
20140301|2013-11-05 10:00,5,1752,1753,1750.75,1751.25,70
20140301|2013-11-05 10:30,5,1751,1753.25,1751,1752.75,28
20140301|2013-11-05 11:00,5,1752.75,1755.25,1752.25,1755,67
20140301|2013-11-05 11:30,5,1755,1755,1753.5,1754.5,38
20140301|2013-11-05 12:00,5,1754.5,1755.25,1754,1754,28
20140301|2013-11-05 12:30,5,1754.5,1754.5,1752,1752,26
20140301|2013-11-05 13:00,5,1752,1754.25,1752,1754,28
20140301|2013-11-05 13:30,5,1754.5,1755,1754,1754.5,18
20140301|2013-11-05 14:00,5,1754.25,1755.5,1752.5,1752.5,126
20140301|2013-11-05 14:30,5,1753,1753.75,1751,1751.25,88
20140301|2013-11-05 15:00,5,1752.25,1752.25,1749.75,1749.75,23
20140301|2013-11-05 15:30,5,1750.25,1750.5,1750,1750,5
20140301|2013-11-05 17:00,6,1750,1750,1749.5,1749.5,9
20140301|2013-11-05 17:30,6,1750,1750,1750,1750,2
20140301|2013-11-05 18:00,6,1751.75,1751.75,1751.75,1751.75,1
20140301|2013-11-05 19:00,6,1752,1753.25,1752,1752.75,54
20140301|2013-11-05 20:00,6,1752.5,1752.5,1752.5,1752.5,1
20140301|2013-11-05 20:30,6,1753,1753.75,1753,1753.5,5
20140301|2013-11-05 21:30,6,1754.25,1756.75,1754.25,1756.25,35
20140301|2013-11-05 22:00,6,1756.5,1756.5,1756.25,1756.25,6
20140301|2013-11-05 22:30,6,1756.5,1760.5,1756.5,1758.25,99
20140301|2013-11-05 23:00,6,1758.25,1758.5,1758.25,1758.5,6
20140301|2013-11-05 23:30,6,1757.5,1757.5,1756.75,1756.75,7
20140301|2013-11-06 00:00,6,1757.25,1757.25,1756.75,1756.75,3
20140301|2013-11-06 00:30,6,1757.25,1757.25,1757.25,1757.25,5
20140301|2013-11-06 01:00,6,1757.5,1757.75,1757.5,1757.75,18
20140301|2013-11-06 01:30,6,1757.25,1757.25,1757.25,1757.25,2
20140301|2013-11-06 02:00,6,1758.5,1758.5,1757.75,1757.75,4
20140301|2013-11-06 02:30,6,1757.5,1758,1757.5,1757.5,8
20140301|2013-11-06 03:00,6,1757.5,1757.75,1756.75,1757.75,8
20140301|2013-11-06 03:30,6,1758.5,1758.5,1757.75,1758,15
20140301|2013-11-06 04:00,6,1758,1758.5,1757.75,1758.5,10
20140301|2013-11-06 04:30,6,1759,1760.25,1759,1760,35
20140301|2013-11-06 05:00,6,1760.25,1760.25,1759.5,1759.75,14
20140301|2013-11-06 05:30,6,1760,1760,1758.25,1758.25,9
20140301|2013-11-06 06:00,6,1758.75,1758.75,1758,1758.25,24
20140301|2013-11-06 06:30,6,1758.75,1758.75,1758.75,1758.75,2
20140301|2013-11-06 07:00,6,1758.25,1758.25,1757.75,1757.75,23
20140301|2013-11-06 07:30,6,1758,1758.25,1757,1757.75,21
20140301|2013-11-06 08:00,6,1758,1758.5,1758,1758.5,16
20140301|2013-11-06 08:30,6,1759.5,1763.5,1757.5,1762,222
20140301|2013-11-06 09:00,6,1762.25,1763,1758.5,1758.5,180
20140301|2013-11-06 09:30,6,1758.75,1758.75,1755.5,1756.75,188
20140301|2013-11-06 10:00,6,1756.25,1757.25,1753.75,1757.25,69
20140301|2013-11-06 10:30,6,1757,1758.25,1755.75,1756.5,100
20140301|2013-11-06 11:00,6,1756.75,1757.75,1756.5,1757.75,21
20140301|2013-11-06 11:30,6,1758,1759,1758,1758,23
20140301|2013-11-06 12:00,6,1757.5,1759.5,1757.25,1759.5,40
20140301|2013-11-06 12:30,6,1759,1759.5,1758.5,1758.5,31
20140301|2013-11-06 13:00,6,1759,1759,1757.25,1757.75,24
20140301|2013-11-06 13:30,6,1758.75,1759.25,1758.25,1758.75,19
20140301|2013-11-06 14:00,6,1758.5,1760,1758,1758.75,35
20140301|2013-11-06 14:30,6,1758.25,1760,1757.5,1760,108
20140301|2013-11-06 15:00,6,1759.5,1759.5,1759,1759.5,15
20140301|2013-11-06 17:00,7,1756.5,1756.5,1756.5,1756.5,1
20140301|2013-11-06 17:30,7,1755.5,1755.75,1755.5,1755.75,3
20140301|2013-11-06 18:00,7,1755.75,1755.75,1755.75,1755.75,1
20140301|2013-11-06 19:00,7,1756.75,1757.75,1756.75,1757.25,4
20140301|2013-11-06 20:00,7,1756.25,1756.25,1756.25,1756.25,1
20140301|2013-11-06 21:00,7,1757,1757,1757,1757,1
20140301|2013-11-06 21:30,7,1756.5,1756.5,1756.5,1756.5,1
20140301|2013-11-06 22:00,7,1756,1756,1756,1756,3
20140301|2013-11-07 02:00,7,1756,1757,1756,1757,8
20140301|2013-11-07 02:30,7,1756.75,1757.75,1756.75,1757.5,5
20140301|2013-11-07 03:00,7,1757.5,1757.5,1756.25,1756.5,10
20140301|2013-11-07 03:30,7,1756.5,1756.5,1756.5,1756.5,4
20140301|2013-11-07 04:00,7,1756.75,1757.75,1756.75,1757.5,14
20140301|2013-11-07 04:30,7,1757,1757,1756.5,1756.5,7
20140301|2013-11-07 05:00,7,1757.25,1757.25,1756.5,1756.5,5
20140301|2013-11-07 05:30,7,1756.75,1756.75,1756.5,1756.5,7
20140301|2013-11-07 06:00,7,1757,1758.75,1757,1758.75,11
20140301|2013-11-07 06:30,7,1758.5,1767.75,1758,1765.25,189
20140301|2013-11-07 07:00,7,1765.75,1767.25,1765.5,1765.75,111
20140301|2013-11-07 07:30,7,1765.25,1766.75,1763.25,1765,110
20140301|2013-11-07 08:00,7,1764.75,1764.75,1763,1763,13
20140301|2013-11-07 08:30,7,1763.75,1765,1759.75,1760,161
20140301|2013-11-07 09:00,7,1759.5,1760.75,1752.25,1754.75,192
20140301|2013-11-07 09:30,7,1754.5,1754.75,1750.25,1751.5,144
20140301|2013-11-07 10:00,7,1751.25,1752.75,1746,1747.25,175
20140301|2013-11-07 10:30,7,1747.5,1752.25,1747.5,1752,38
20140301|2013-11-07 11:00,7,1752.75,1754.75,1752.5,1752.75,125
20140301|2013-11-07 11:30,7,1753.75,1753.75,1750.5,1750.75,114
20140301|2013-11-07 12:00,7,1750.5,1751,1746.5,1746.5,97
20140301|2013-11-07 12:30,7,1746.25,1747.25,1744.5,1745.25,146
20140301|2013-11-07 13:00,7,1745.25,1745.25,1740.5,1741.5,242
20140301|2013-11-07 13:30,7,1741.25,1744.5,1738.75,1744.25,274
20140301|2013-11-07 14:00,7,1743,1744,1737.75,1737.75,116
20140301|2013-11-07 14:30,7,1737.5,1739.25,1735.75,1737.5,581
20140301|2013-11-07 15:00,7,1738.25,1739.25,1738.25,1739,31
20140301|2013-11-07 15:30,7,1739.25,1740,1739,1739,36
20140301|2013-11-07 16:00,7,1738.5,1738.5,1737.75,1737.75,7
20140301|2013-11-07 17:00,8,1738.5,1739,1737,1737,14
20140301|2013-11-07 17:30,8,1737.5,1739,1737.25,1738.5,50
20140301|2013-11-07 18:00,8,1739.75,1741.5,1739.75,1741.5,11
20140301|2013-11-07 19:00,8,1740.75,1741.75,1740.75,1741.75,2
20140301|2013-11-07 19:30,8,1741.5,1741.75,1741.5,1741.75,13
20140301|2013-11-07 20:00,8,1740.5,1740.75,1740.5,1740.5,4
20140301|2013-11-07 20:30,8,1742,1742,1741.5,1741.5,17
20140301|2013-11-07 21:00,8,1742,1742.25,1741.75,1741.75,4
20140301|2013-11-07 21:30,8,1741.25,1741.5,1741,1741.5,6
20140301|2013-11-07 22:00,8,1741.5,1741.5,1741.5,1741.5,2
20140301|2013-11-07 22:30,8,1742.25,1742.25,1741.75,1741.75,13
20140301|2013-11-07 23:00,8,1742,1742,1742,1742,7
20140301|2013-11-07 23:30,8,1742,1742,1741.5,1741.5,4
20140301|2013-11-08 00:30,8,1741.25,1741.25,1741,1741,6
20140301|2013-11-08 01:00,8,1741,1741.5,1740,1740.25,15
20140301|2013-11-08 01:30,8,1741,1741,1741,1741,1
20140301|2013-11-08 02:00,8,1742,1742.25,1741.5,1742.25,25
20140301|2013-11-08 02:30,8,1742,1743.25,1742,1743.25,37
20140301|2013-11-08 03:00,8,1743,1744,1743,1743.75,32
20140301|2013-11-08 03:30,8,1743.25,1743.25,1743.25,1743.25,1
20140301|2013-11-08 04:30,8,1743,1743,1743,1743,1
20140301|2013-11-08 05:00,8,1743,1743,1742.25,1743,8
20140301|2013-11-08 05:30,8,1742,1742,1741.25,1741.5,11
20140301|2013-11-08 06:00,8,1742,1742.75,1742,1742.5,8
20140301|2013-11-08 06:30,8,1741.25,1742,1739.5,1739.5,26
20140301|2013-11-08 07:00,8,1739.75,1742.25,1739,1742,59
20140301|2013-11-08 07:30,8,1737.25,1738,1729.5,1735.75,367
20140301|2013-11-08 08:00,8,1735.75,1740.75,1735,1736.75,112
20140301|2013-11-08 08:30,8,1736.75,1743.25,1736.75,1738.75,146
20140301|2013-11-08 09:00,8,1739,1748,1739,1747.5,259
20140301|2013-11-08 09:30,8,1747.75,1751,1747.75,1749.75,362
20140301|2013-11-08 10:00,8,1750.25,1751,1748.25,1750,260
20140301|2013-11-08 10:30,8,1749.75,1751.75,1749.5,1750.75,58
20140301|2013-11-08 11:00,8,1751,1753.5,1751,1753.5,102
20140301|2013-11-08 11:30,8,1753,1753.25,1752.25,1753,30
20140301|2013-11-08 12:00,8,1752.75,1755.25,1751.5,1754.5,232
20140301|2013-11-08 12:30,8,1754.25,1756,1753.75,1754.25,137
20140301|2013-11-08 13:00,8,1754.25,1755.5,1754,1755.5,42
20140301|2013-11-08 13:30,8,1755.5,1755.75,1754.25,1755.25,33
20140301|2013-11-08 14:00,8,1755,1755,1752.5,1755,68
20140301|2013-11-08 14:30,8,1754.25,1760.75,1754.25,1760.25,277
20140301|2013-11-08 15:00,8,1760.75,1761,1759.5,1759.5,75
20140301|2013-11-08 15:30,8,1760.5,1760.5,1759,1759,11
20140301|2013-11-08 16:00,8,1760,1760,1760,1760,2
20140301|2013-11-10 17:00,11,1758.75,1758.75,1758.25,1758.25,14
20140301|2013-11-10 17:30,11,1758.25,1758.25,1758.25,1758.25,2
20140301|2013-11-10 18:00,11,1759.75,1759.75,1758.25,1758.25,16
20140301|2013-11-10 18:30,11,1758.5,1758.75,1758.5,1758.75,6
20140301|2013-11-10 19:00,11,1757.75,1757.75,1757.75,1757.75,1
20140301|2013-11-10 19:30,11,1757.5,1758.25,1757,1757,4
20140301|2013-11-10 20:00,11,1757.25,1757.25,1757.25,1757.25,2
20140301|2013-11-10 20:30,11,1757.25,1757.25,1757,1757,2
20140301|2013-11-10 21:00,11,1757.5,1757.75,1757.5,1757.5,4
20140301|2013-11-10 21:30,11,1757,1757,1757,1757,1
20140301|2013-11-10 22:00,11,1756.75,1756.75,1756.75,1756.75,5
20140301|2013-11-10 22:30,11,1757.25,1757.25,1757.25,1757.25,1
20140301|2013-11-10 23:30,11,1758.25,1758.25,1758.25,1758.25,1
20140301|2013-11-11 00:00,11,1758.75,1758.75,1758.75,1758.75,1
20140301|2013-11-11 00:30,11,1758.75,1758.75,1758.75,1758.75,1
20140301|2013-11-11 01:00,11,1759.75,1759.75,1759.25,1759.25,8
20140301|2013-11-11 01:30,11,1759.75,1760,1759.75,1759.75,11
20140301|2013-11-11 02:00,11,1757,1757,1757,1757,3
20140301|2013-11-11 02:30,11,1757.5,1757.75,1757,1757.5,12
20140301|2013-11-11 03:00,11,1758.25,1759.5,1758.25,1759.25,12
20140301|2013-11-11 03:30,11,1758.75,1759.25,1758.75,1759,6
20140301|2013-11-11 04:00,11,1759.75,1761.25,1759.75,1761.25,19
20140301|2013-11-11 04:30,11,1761.25,1761.5,1760.5,1760.75,11
20140301|2013-11-11 05:00,11,1761.25,1761.25,1760.75,1760.75,61
20140301|2013-11-11 05:30,11,1760.75,1760.75,1759.75,1760.25,15
20140301|2013-11-11 06:00,11,1760,1760.75,1760,1760.75,7
20140301|2013-11-11 06:30,11,1760.75,1761.75,1760.75,1761.75,14
20140301|2013-11-11 07:00,11,1761.5,1761.5,1761.5,1761.5,18
20140301|2013-11-11 07:30,11,1760,1760.25,1759.75,1760.25,16
20140301|2013-11-11 08:00,11,1760.25,1760.25,1759.5,1760,27
20140301|2013-11-11 08:30,11,1759,1763.5,1757.75,1762.5,355
20140301|2013-11-11 09:00,11,1763,1763.25,1760.75,1760.75,95
20140301|2013-11-11 09:30,11,1760.5,1762.5,1759.75,1762.5,57
20140301|2013-11-11 10:00,11,1762.5,1762.5,1759.75,1761.25,38
20140301|2013-11-11 10:30,11,1761,1762,1760.5,1761.5,42
20140301|2013-11-11 11:00,11,1761,1761.25,1760.75,1761,8
20140301|2013-11-11 11:30,11,1760.5,1761.25,1760.5,1761.25,28
20140301|2013-11-11 12:00,11,1761.75,1762,1760.75,1761,41
20140301|2013-11-11 12:30,11,1761.25,1761.75,1761,1761,27
20140301|2013-11-11 13:00,11,1761,1761.5,1761,1761.25,12
20140301|2013-11-11 13:30,11,1761.25,1761.25,1761,1761.25,16
20140301|2013-11-11 14:00,11,1761.5,1761.75,1761.25,1761.25,6
20140301|2013-11-11 14:30,11,1761.5,1762,1761,1761.75,28
20140301|2013-11-11 15:00,11,1761.25,1761.5,1761,1761.5,7
20140301|2013-11-11 16:00,11,1761,1761.5,1761,1761.5,13
20140301|2013-11-11 17:30,12,1761,1761,1761,1761,1
20140301|2013-11-11 18:00,12,1761.25,1761.25,1761.25,1761.25,10
20140301|2013-11-11 18:30,12,1761.5,1762.25,1761.5,1762.25,3
20140301|2013-11-11 19:30,12,1761.75,1761.75,1761,1761,13
20140301|2013-11-11 20:00,12,1761.5,1761.5,1761.5,1761.5,1
20140301|2013-11-11 20:30,12,1761.25,1761.25,1761.25,1761.25,1
20140301|2013-11-11 22:30,12,1761.5,1761.5,1761.5,1761.5,1
20140301|2013-11-11 23:00,12,1762.25,1763,1762.25,1762.5,26
20140301|2013-11-11 23:30,12,1762.5,1763,1762.5,1763,12
20140301|2013-11-12 00:00,12,1762.25,1762.5,1762.25,1762.5,4
20140301|2013-11-12 00:30,12,1762,1762,1762,1762,2
20140301|2013-11-12 01:00,12,1761,1761,1761,1761,1
20140301|2013-11-12 01:30,12,1760.75,1760.75,1760.75,1760.75,1
20140301|2013-11-12 02:00,12,1760,1761.5,1760,1761.25,40
20140301|2013-11-12 02:30,12,1760.75,1760.75,1758.5,1758.75,86
20140301|2013-11-12 03:00,12,1758.25,1759,1756.5,1756.75,71
20140301|2013-11-12 03:30,12,1756.5,1757.5,1756.5,1757,42
20140301|2013-11-12 04:00,12,1757,1758.25,1757,1758.25,33
20140301|2013-11-12 04:30,12,1757.75,1758.25,1757.5,1757.5,10
20140301|2013-11-12 05:00,12,1757.25,1757.25,1757.25,1757.25,1
20140301|2013-11-12 05:30,12,1758,1758,1756.5,1756.5,15
20140301|2013-11-12 06:00,12,1757.75,1757.75,1757.75,1757.75,2
20140301|2013-11-12 06:30,12,1758.5,1759.25,1758,1758,15
20140301|2013-11-12 07:00,12,1758.25,1758.5,1756,1757.25,273
20140301|2013-11-12 07:30,12,1756.75,1757.25,1756.25,1756.75,39
20140301|2013-11-12 08:00,12,1756.75,1758,1756.75,1757.5,16
20140301|2013-11-12 08:30,12,1757.75,1760.25,1755.75,1760,178
20140301|2013-11-12 09:00,12,1760,1761.75,1757.25,1761,246
20140301|2013-11-12 09:30,12,1761.25,1761.25,1759.25,1759.25,86
20140301|2013-11-12 10:00,12,1759,1759,1757.75,1758.5,25
20140301|2013-11-12 10:30,12,1759.75,1760,1755.25,1756,170
20140301|2013-11-12 11:00,12,1755,1755,1753.75,1754.75,41
20140301|2013-11-12 11:30,12,1755,1756.25,1753.75,1755.75,133
20140301|2013-11-12 12:00,12,1755.25,1756.25,1754.75,1754.75,77
20140301|2013-11-12 12:30,12,1754.75,1754.75,1752,1753.5,72
20140301|2013-11-12 13:00,12,1753.5,1755.25,1753,1753,44
20140301|2013-11-12 13:30,12,1753.5,1757.75,1753,1757.5,46
20140301|2013-11-12 14:00,12,1758.25,1759,1756.5,1756.5,8
20140301|2013-11-12 14:30,12,1756.5,1758.25,1756.5,1758,10
20140301|2013-11-12 15:00,12,1758,1758.5,1757.25,1758.5,40
20140301|2013-11-12 18:00,13,1759,1759,1759,1759,5
20140301|2013-11-12 18:30,13,1759,1759,1759,1759,1
20140301|2013-11-12 19:00,13,1758.75,1758.75,1757,1757,9
20140301|2013-11-12 19:30,13,1757,1757,1756.75,1756.75,2
20140301|2013-11-12 20:30,13,1756.5,1756.5,1756.5,1756.5,5
20140301|2013-11-12 21:00,13,1756.5,1756.5,1755.5,1755.5,4
20140301|2013-11-12 21:30,13,1755,1755,1755,1755,1
20140301|2013-11-12 22:00,13,1754.5,1754.5,1751.5,1751.5,32
20140301|2013-11-12 22:30,13,1751.75,1752.75,1751.25,1752.75,3
20140301|2013-11-12 23:00,13,1752,1752,1752,1752,2
20140301|2013-11-12 23:30,13,1752,1752.25,1752,1752.25,10
20140301|2013-11-13 00:00,13,1752.25,1753,1752.25,1753,2
20140301|2013-11-13 00:30,13,1754,1754.25,1754,1754,4
20140301|2013-11-13 01:00,13,1754,1754,1754,1754,1
20140301|2013-11-13 02:00,13,1755.75,1758,1755.75,1758,42
20140301|2013-11-13 02:30,13,1758.25,1758.25,1756.5,1756.5,21
20140301|2013-11-13 03:00,13,1756,1756.75,1754.75,1756.5,40
20140301|2013-11-13 03:30,13,1756.5,1756.5,1755,1756,18
20140301|2013-11-13 04:00,13,1756,1757.5,1756,1756.5,40
20140301|2013-11-13 04:30,13,1756.25,1756.25,1755.25,1755.75,27
20140301|2013-11-13 05:00,13,1755.5,1756,1754.75,1755.75,29
20140301|2013-11-13 05:30,13,1754.75,1755.25,1753,1753.5,19
20140301|2013-11-13 06:00,13,1753.75,1754,1753.25,1753.25,24
20140301|2013-11-13 06:30,13,1752,1752,1751.5,1751.5,11
20140301|2013-11-13 07:00,13,1751.75,1751.75,1749,1749.5,80
20140301|2013-11-13 07:30,13,1749,1749.75,1748,1749.75,47
20140301|2013-11-13 08:00,13,1749.5,1750.25,1749,1749,19
20140301|2013-11-13 08:30,13,1750,1755.25,1750,1755,200
20140301|2013-11-13 09:00,13,1755.25,1756.5,1753,1755.75,116
20140301|2013-11-13 09:30,13,1756,1757.5,1756,1757,130
20140301|2013-11-13 10:00,13,1756.5,1756.5,1755.25,1756.25,19
20140301|2013-11-13 10:30,13,1756,1757,1755.25,1757,16
20140301|2013-11-13 11:00,13,1756.75,1761.25,1756.5,1760.75,417
20140301|2013-11-13 11:30,13,1761,1763,1760.75,1763,96
20140301|2013-11-13 12:00,13,1763.25,1765,1761.5,1765,414
20140301|2013-11-13 12:30,13,1764.75,1766.75,1764.5,1765.75,128
20140301|2013-11-13 13:00,13,1765.5,1766.5,1764.75,1766.25,32
20140301|2013-11-13 13:30,13,1765.75,1765.75,1763.5,1764.25,9
20140301|2013-11-13 14:00,13,1764.25,1767.5,1764.25,1767.5,37
20140301|2013-11-13 14:30,13,1766.75,1772.25,1766.75,1771.75,287
20140301|2013-11-13 15:00,13,1770.75,1772.5,1770.75,1772,47
20140301|2013-11-13 15:30,13,1771.75,1775,1771.75,1774.5,167
20140301|2013-11-13 16:00,13,1774,1774,1772.5,1772.5,8
20140301|2013-11-13 17:00,14,1773.25,1775.25,1772.75,1774.75,63
20140301|2013-11-13 17:30,14,1775.75,1776.5,1775.5,1776,77
20140301|2013-11-13 18:00,14,1776,1776,1776,1776,11
20140301|2013-11-13 18:30,14,1776,1776,1776,1776,1
20140301|2013-11-13 19:00,14,1775.75,1775.75,1775.75,1775.75,1
20140301|2013-11-13 19:30,14,1775.25,1775.5,1774.25,1774.25,18
20140301|2013-11-13 20:00,14,1774.25,1774.25,1774.25,1774.25,21
20140301|2013-11-13 20:30,14,1774.5,1776.25,1774.5,1776.25,6
20140301|2013-11-13 21:00,14,1776.75,1777,1776.75,1776.75,8
20140301|2013-11-13 21:30,14,1776,1776.5,1776,1776.5,7
20140301|2013-11-13 22:00,14,1775.75,1776.5,1775.75,1776.25,23
20140301|2013-11-13 23:00,14,1776.25,1776.75,1776.25,1776.75,2
20140301|2013-11-13 23:30,14,1776.5,1776.75,1776.25,1776.75,3
20140301|2013-11-14 00:00,14,1777,1777.25,1777,1777.25,3
20140301|2013-11-14 00:30,14,1777,1777.25,1776.5,1776.5,11
20140301|2013-11-14 01:00,14,1776.25,1776.75,1776.25,1776.75,7
20140301|2013-11-14 01:30,14,1776.75,1778,1776.75,1778,20
20140301|2013-11-14 02:00,14,1777.25,1777.25,1776.5,1777.25,19
20140301|2013-11-14 02:30,14,1777.25,1778.5,1777,1778.5,27
20140301|2013-11-14 03:00,14,1778.25,1778.25,1777.25,1777.75,15
20140301|2013-11-14 03:30,14,1778,1778.25,1777.75,1777.75,6
20140301|2013-11-14 04:00,14,1777.25,1777.25,1776.5,1776.5,18
20140301|2013-11-14 04:30,14,1777,1777.25,1776.75,1777,10
20140301|2013-11-14 05:00,14,1776.75,1776.75,1775,1775,21
20140301|2013-11-14 05:30,14,1775.5,1776,1774.5,1774.5,29
20140301|2013-11-14 06:00,14,1775,1775.5,1775,1775.25,6
20140301|2013-11-14 06:30,14,1774,1774.75,1774,1774.75,13
20140301|2013-11-14 07:00,14,1775.25,1775.25,1775.25,1775.25,5
20140301|2013-11-14 07:30,14,1775.5,1775.5,1774,1774,13
20140301|2013-11-14 08:00,14,1774,1774.25,1773.25,1773.5,39
20140301|2013-11-14 08:30,14,1773.25,1775.25,1771.25,1773.75,170
20140301|2013-11-14 09:00,14,1774,1774.75,1770.5,1772.5,107
20140301|2013-11-14 09:30,14,1774.5,1778.75,1774.5,1777,333
20140301|2013-11-14 10:00,14,1776.75,1781.75,1776.5,1779.75,152
20140301|2013-11-14 10:30,14,1779.75,1779.75,1777.5,1779,79
20140301|2013-11-14 11:00,14,1778,1779.25,1777.75,1778.75,38
20140301|2013-11-14 11:30,14,1780,1780,1778,1778,94
20140301|2013-11-14 12:00,14,1779.5,1780,1779,1779.5,27
20140301|2013-11-14 12:30,14,1779,1779.5,1778.75,1779.5,8
20140301|2013-11-14 13:00,14,1779,1781,1779,1780.5,15
20140301|2013-11-14 13:30,14,1781.25,1781.25,1779.5,1780,27
20140301|2013-11-14 14:00,14,1779.25,1782,1779.25,1781,37
20140301|2013-11-14 14:30,14,1781,1782.25,1780.5,1781.25,47
20140301|2013-11-14 15:00,14,1781.25,1781.5,1780.75,1781.25,290
20140301|2013-11-14 15:30,14,1781.25,1781.5,1781.25,1781.5,22
20140301|2013-11-14 17:00,15,1780.25,1780.5,1780.25,1780.5,11
20140301|2013-11-14 17:30,15,1781.25,1781.25,1781,1781,2
20140301|2013-11-14 18:00,15,1781,1781,1780.25,1780.25,3
20140301|2013-11-14 18:30,15,1780.75,1780.75,1780.75,1780.75,1
20140301|2013-11-14 19:00,15,1781.25,1781.5,1781.25,1781.5,2
20140301|2013-11-14 19:30,15,1781.5,1781.75,1781.5,1781.5,9
20140301|2013-11-14 20:00,15,1781.75,1782,1781.5,1781.75,4
20140301|2013-11-14 20:30,15,1782.25,1782.5,1782.25,1782.5,6
20140301|2013-11-14 21:00,15,1782.5,1782.5,1782.5,1782.5,6
20140301|2013-11-14 21:30,15,1782.75,1783.25,1782.75,1783.25,83
20140301|2013-11-14 22:30,15,1783.5,1783.5,1783.5,1783.5,7
20140301|2013-11-14 23:00,15,1783,1783.5,1783,1783.5,8
20140301|2013-11-14 23:30,15,1783.5,1783.75,1783.5,1783.5,14
20140301|2013-11-15 00:00,15,1783.25,1783.25,1782.75,1782.75,5
20140301|2013-11-15 00:30,15,1782.75,1782.75,1782.75,1782.75,2
20140301|2013-11-15 01:00,15,1782.75,1782.75,1782.25,1782.25,23
20140301|2013-11-15 01:30,15,1782.25,1783,1782.25,1782.75,18
20140301|2013-11-15 02:00,15,1782.75,1782.75,1782,1782.25,11
20140301|2013-11-15 02:30,15,1782,1782.75,1781.5,1782.5,35
20140301|2013-11-15 03:00,15,1783,1783.5,1783,1783.25,15
20140301|2013-11-15 03:30,15,1782.75,1783,1782.75,1782.75,10
20140301|2013-11-15 04:00,15,1783.25,1783.25,1783,1783.25,9
20140301|2013-11-15 04:30,15,1783.5,1785,1783.5,1784.25,25
20140301|2013-11-15 05:00,15,1784.25,1785.75,1784.25,1784.5,22
20140301|2013-11-15 05:30,15,1785,1785.75,1784.75,1785.25,18
20140301|2013-11-15 06:00,15,1786,1786,1785.25,1785.25,5
20140301|2013-11-15 06:30,15,1785,1785.5,1784.5,1785.5,8
20140301|2013-11-15 07:00,15,1785.25,1785.25,1784.75,1785.25,31
20140301|2013-11-15 07:30,15,1784.75,1784.75,1784.5,1784.5,10
20140301|2013-11-15 08:00,15,1784.75,1785.25,1783,1783.75,36
20140301|2013-11-15 08:30,15,1783.75,1783.75,1781.75,1782.5,223
20140301|2013-11-15 09:00,15,1783,1784.5,1782.5,1784.5,31
20140301|2013-11-15 09:30,15,1782.5,1784.5,1782.5,1784.5,16
20140301|2013-11-15 10:00,15,1784.5,1785.25,1784.25,1785.25,212
20140301|2013-11-15 10:30,15,1783.75,1784,1781.75,1782,16
20140301|2013-11-15 11:00,15,1782.25,1783,1782,1782.75,9
20140301|2013-11-15 11:30,15,1782.75,1782.75,1782,1782,6
20140301|2013-11-15 12:00,15,1782,1784.25,1782,1784.25,19
20140301|2013-11-15 12:30,15,1784.25,1785,1784,1784.25,13
20140301|2013-11-15 13:00,15,1783.75,1785.25,1783.75,1785.25,17
20140301|2013-11-15 13:30,15,1785.75,1785.75,1785,1785.25,14
20140301|2013-11-15 14:00,15,1786,1788,1786,1788,97
20140301|2013-11-15 14:30,15,1788,1788.5,1786.75,1788.5,164
20140301|2013-11-15 15:00,15,1789,1789,1787,1787,53
20140301|2013-11-15 15:30,15,1786.75,1787.25,1786.75,1787,11
20140301|2013-11-15 16:00,15,1787,1787.25,1787,1787.25,3
20140301|2013-11-17 17:00,18,1787.75,1788,1787.75,1787.75,13
20140301|2013-11-17 17:30,18,1787.5,1787.5,1787.25,1787.25,13
20140301|2013-11-17 18:00,18,1786.5,1786.5,1786,1786,7
20140301|2013-11-17 18:30,18,1785.25,1785.25,1785.25,1785.25,1
20140301|2013-11-17 19:30,18,1785.25,1785.25,1785.25,1785.25,1
20140301|2013-11-17 20:00,18,1785.5,1785.5,1785.5,1785.5,3
20140301|2013-11-17 21:00,18,1785.25,1785.25,1785.25,1785.25,1
20140301|2013-11-17 21:30,18,1785,1785,1785,1785,2
20140301|2013-11-17 22:00,18,1785,1785.5,1784.75,1785.5,5
20140301|2013-11-17 23:00,18,1785.25,1785.25,1785.25,1785.25,1
20140301|2013-11-17 23:30,18,1784.75,1784.75,1784.75,1784.75,2
20140301|2013-11-18 00:30,18,1785.75,1785.75,1785.75,1785.75,3
20140301|2013-11-18 01:00,18,1785.75,1785.75,1785.5,1785.5,4
20140301|2013-11-18 01:30,18,1784.5,1784.5,1784.25,1784.25,4
20140301|2013-11-18 02:00,18,1784.25,1786,1784.25,1786,18
20140301|2013-11-18 02:30,18,1785.25,1785.25,1784.25,1784.25,22
20140301|2013-11-18 03:00,18,1784,1785,1784,1785,20
20140301|2013-11-18 03:30,18,1786.25,1786.75,1786.25,1786.75,8
20140301|2013-11-18 04:00,18,1786.5,1788.5,1786.5,1788,40
20140301|2013-11-18 04:30,18,1788.25,1788.75,1788,1788,23
20140301|2013-11-18 05:00,18,1789,1789,1788.75,1788.75,5
20140301|2013-11-18 05:30,18,1789.5,1790.5,1789.25,1790.5,22
20140301|2013-11-18 06:00,18,1790.5,1790.75,1790,1790.25,15
20140301|2013-11-18 06:30,18,1790.25,1790.25,1789.25,1789.25,21
20140301|2013-11-18 07:00,18,1789.25,1790,1789,1790,23
20140301|2013-11-18 07:30,18,1789.5,1790.25,1789.5,1790.25,10
20140301|2013-11-18 08:00,18,1791,1792.25,1791,1792,176
20140301|2013-11-18 08:30,18,1791.25,1793,1787.25,1787.5,155
20140301|2013-11-18 09:00,18,1787,1790,1786,1789,55
20140301|2013-11-18 09:30,18,1789.25,1790.5,1788.75,1790.5,102
20140301|2013-11-18 10:00,18,1790.5,1792,1790.5,1791.5,187
20140301|2013-11-18 10:30,18,1791.5,1791.75,1788.75,1789.25,163
20140301|2013-11-18 11:00,18,1789.25,1790.25,1789.25,1790,61
20140301|2013-11-18 11:30,18,1790,1790.5,1788.5,1789,66
20140301|2013-11-18 12:00,18,1788.75,1790.25,1788.75,1790.25,51
20140301|2013-11-18 12:30,18,1790.25,1790.25,1789.5,1790,41
20140301|2013-11-18 13:00,18,1790,1791.25,1789.75,1791.25,62
20140301|2013-11-18 13:30,18,1789.75,1789.75,1786,1786,60
20140301|2013-11-18 14:00,18,1786,1786,1779,1780.75,250
20140301|2013-11-18 14:30,18,1780.5,1782.75,1778.5,1782.75,307
20140301|2013-11-18 15:00,18,1783,1783.25,1781.75,1781.75,66
20140301|2013-11-18 15:30,18,1781.75,1782.75,1781.75,1782.5,25
20140301|2013-11-18 16:00,18,1783.25,1783.25,1783,1783,6
20140301|2013-11-18 17:00,19,1782.5,1782.5,1781.25,1781.5,47
20140301|2013-11-18 17:30,19,1781.5,1782,1781.5,1782,3
20140301|2013-11-18 18:00,19,1782,1784,1782,1784,15
20140301|2013-11-18 18:30,19,1782.5,1782.5,1782.5,1782.5,5
20140301|2013-11-18 19:00,19,1782.5,1782.5,1782.5,1782.5,1
20140301|2013-11-18 19:30,19,1782,1782,1780.5,1780.5,4
20140301|2013-11-18 21:00,19,1781.75,1781.75,1781.75,1781.75,1
20140301|2013-11-18 21:30,19,1783,1783,1783,1783,5
20140301|2013-11-18 22:00,19,1783,1783,1782.25,1782.75,3
20140301|2013-11-18 23:00,19,1782.75,1784.25,1782.75,1783.75,9
20140301|2013-11-18 23:30,19,1783.5,1784.5,1783.5,1784,64
20140301|2013-11-19 00:00,19,1783.5,1783.5,1783.5,1783.5,2
20140301|2013-11-19 00:30,19,1783.75,1784,1783.75,1783.75,5
20140301|2013-11-19 01:00,19,1782.5,1782.75,1782,1782,13
20140301|2013-11-19 02:00,19,1782.25,1783.25,1781,1781,12
20140301|2013-11-19 02:30,19,1780.5,1780.5,1778.75,1778.75,27
20140301|2013-11-19 03:00,19,1779.75,1780.75,1779.75,1780.75,96
20140301|2013-11-19 03:30,19,1780.25,1780.25,1779.75,1779.75,34
20140301|2013-11-19 04:00,19,1779,1779,1778.25,1778.5,31
20140301|2013-11-19 04:30,19,1778.75,1780,1778.75,1779.75,17
20140301|2013-11-19 05:00,19,1780.25,1780.5,1780,1780.5,13
20140301|2013-11-19 05:30,19,1780.25,1780.75,1779.5,1779.5,25
20140301|2013-11-19 06:00,19,1778.75,1779.25,1777.75,1778,11
20140301|2013-11-19 06:30,19,1778,1779.25,1778,1778.75,44
20140301|2013-11-19 07:00,19,1778.75,1779.75,1778.75,1779.25,32
20140301|2013-11-19 07:30,19,1779.75,1781.25,1779.75,1781,29
20140301|2013-11-19 08:00,19,1781,1782.5,1781,1782.25,19
20140301|2013-11-19 08:30,19,1781.75,1782.75,1776.75,1781.5,309
20140301|2013-11-19 09:00,19,1783,1786,1782.5,1784.25,227
20140301|2013-11-19 09:30,19,1785.75,1787,1784.25,1785,141
20140301|2013-11-19 10:00,19,1785.25,1785.25,1781.25,1782.25,145
20140301|2013-11-19 10:30,19,1782.25,1782.75,1779.5,1782,89
20140301|2013-11-19 11:00,19,1783.5,1785,1783,1785,79
20140301|2013-11-19 11:30,19,1784.25,1784.25,1781.5,1781.75,28
20140301|2013-11-19 12:00,19,1780.75,1781.25,1777.25,1777.25,54
20140301|2013-11-19 12:30,19,1777,1779,1775.75,1776.25,88
20140301|2013-11-19 13:00,19,1778,1778.75,1775.75,1776.25,68
20140301|2013-11-19 13:30,19,1777.25,1781.5,1777.25,1779,191
20140301|2013-11-19 14:00,19,1779,1782.75,1779,1781.25,90
20140301|2013-11-19 14:30,19,1780.75,1780.75,1777.5,1779.5,165
20140301|2013-11-19 15:00,19,1778.25,1779,1777.75,1778.5,210
20140301|2013-11-19 15:30,19,1778.75,1778.75,1778.75,1778.75,1
20140301|2013-11-19 17:00,20,1778.75,1783,1778.75,1783,100
20140301|2013-11-19 17:30,20,1783,1783.5,1781,1781.25,13
20140301|2013-11-19 18:00,20,1781,1781,1780,1780,9
20140301|2013-11-19 18:30,20,1780,1780,1778,1778,16
20140301|2013-11-19 19:00,20,1778,1779,1777.5,1779,5
20140301|2013-11-19 19:30,20,1778.75,1778.75,1778.5,1778.5,6
20140301|2013-11-19 20:00,20,1777.5,1777.5,1777.5,1777.5,1
20140301|2013-11-19 20:30,20,1777.5,1778,1777.5,1778,40
20140301|2013-11-19 21:00,20,1778,1778,1778,1778,2
20140301|2013-11-19 21:30,20,1778,1778,1777.5,1778,6
20140301|2013-11-19 22:00,20,1778.5,1778.5,1778.5,1778.5,3
20140301|2013-11-19 22:30,20,1778.5,1779,1778.25,1779,6
20140301|2013-11-19 23:00,20,1777.75,1777.75,1777.75,1777.75,1
20140301|2013-11-20 00:30,20,1777.25,1777.25,1777,1777,4
20140301|2013-11-20 01:00,20,1778,1779,1778,1779,5
20140301|2013-11-20 02:00,20,1778,1780.5,1778,1779.5,39
20140301|2013-11-20 02:30,20,1780.75,1780.75,1780.75,1780.75,3
20140301|2013-11-20 03:00,20,1779.5,1779.5,1779,1779,4
20140301|2013-11-20 03:30,20,1778.75,1778.75,1778.75,1778.75,4
20140301|2013-11-20 04:00,20,1778.75,1779.5,1778.25,1778.5,18
20140301|2013-11-20 04:30,20,1778.5,1778.75,1775.5,1775.75,24
20140301|2013-11-20 05:00,20,1776,1776.25,1775.75,1776,17
20140301|2013-11-20 05:30,20,1775.75,1777.75,1775.75,1777.75,14
20140301|2013-11-20 06:00,20,1777.5,1777.75,1777.25,1777.5,9
20140301|2013-11-20 06:30,20,1777.5,1778.5,1777.5,1777.75,9
20140301|2013-11-20 07:00,20,1777.5,1779,1777.5,1778.5,11
20140301|2013-11-20 07:30,20,1778.75,1782,1778.75,1782,90
20140301|2013-11-20 08:00,20,1782.25,1782.5,1781.5,1782,42
20140301|2013-11-20 08:30,20,1782.25,1783.5,1779.5,1782.5,148
20140301|2013-11-20 09:00,20,1781.5,1787.25,1779.5,1784.5,309
20140301|2013-11-20 09:30,20,1784.75,1784.75,1780.25,1783.75,102
20140301|2013-11-20 10:00,20,1782,1784.25,1782,1782.5,37
20140301|2013-11-20 10:30,20,1784,1784.25,1782,1782.5,90
20140301|2013-11-20 11:00,20,1782.75,1784.25,1782.75,1784.25,7
20140301|2013-11-20 11:30,20,1783.25,1783.25,1781.75,1781.75,14
20140301|2013-11-20 12:00,20,1782,1782.25,1781,1781,26
20140301|2013-11-20 12:30,20,1781.5,1783,1781.5,1782,15
20140301|2013-11-20 13:00,20,1781,1781.25,1773.75,1778,714
20140301|2013-11-20 13:30,20,1777,1777,1772,1772.5,275
20140301|2013-11-20 14:00,20,1773.75,1773.75,1768.25,1771.75,449
20140301|2013-11-20 14:30,20,1770.5,1773.75,1769.5,1773.5,233
20140301|2013-11-20 15:00,20,1773.5,1774.25,1772.75,1773.75,149
20140301|2013-11-20 15:30,20,1773.75,1773.75,1773.75,1773.75,1
20140301|2013-11-20 17:00,21,1773,1773.5,1772.75,1773.25,21
20140301|2013-11-20 17:30,21,1773,1773.25,1773,1773.25,2
20140301|2013-11-20 18:00,21,1772.75,1773,1772,1772,12
20140301|2013-11-20 18:30,21,1773,1774,1773,1773.5,22
20140301|2013-11-20 19:00,21,1773,1773.75,1772.75,1772.75,13
20140301|2013-11-20 19:30,21,1772.5,1773.5,1771.5,1771.75,7
20140301|2013-11-20 20:00,21,1771.5,1771.75,1771.5,1771.5,48
20140301|2013-11-20 21:00,21,1772,1772,1771.5,1771.5,4
20140301|2013-11-20 21:30,21,1771.75,1771.75,1771.75,1771.75,1
20140301|2013-11-20 22:00,21,1771.5,1772,1770.25,1770.5,17
20140301|2013-11-20 22:30,21,1770.5,1770.5,1769.5,1769.5,24
20140301|2013-11-20 23:00,21,1769.75,1770.5,1769.75,1769.75,18
20140301|2013-11-20 23:30,21,1769.75,1770,1769.75,1770,15
20140301|2013-11-21 00:00,21,1771,1771.25,1770.75,1771,25
20140301|2013-11-21 00:30,21,1771,1771,1771,1771,5
20140301|2013-11-21 01:30,21,1771.5,1772.75,1771.5,1772,28
20140301|2013-11-21 02:00,21,1771,1771,1769.25,1770.5,41
20140301|2013-11-21 02:30,21,1770.5,1772.5,1770.25,1772.5,32
20140301|2013-11-21 03:00,21,1771.75,1774.25,1771.75,1774,68
20140301|2013-11-21 03:30,21,1774.25,1775.75,1774,1775.25,84
20140301|2013-11-21 04:00,21,1775.25,1776.75,1775,1776.75,45
20140301|2013-11-21 04:30,21,1776.5,1777,1776.25,1777,10
20140301|2013-11-21 05:00,21,1777,1777,1776.75,1776.75,6
20140301|2013-11-21 05:30,21,1777.25,1777.25,1775,1775.5,18
20140301|2013-11-21 06:00,21,1776,1776,1775.5,1775.5,12
20140301|2013-11-21 06:30,21,1775.5,1777.5,1775.5,1777.25,20
20140301|2013-11-21 07:00,21,1777.5,1779.25,1777.5,1778.25,36
20140301|2013-11-21 07:30,21,1777.75,1777.75,1776.75,1776.75,45
20140301|2013-11-21 08:00,21,1777,1778.25,1777,1777.5,22
20140301|2013-11-21 08:30,21,1778,1781.75,1776.75,1781,154
20140301|2013-11-21 09:00,21,1781.25,1782,1779.5,1781,125
20140301|2013-11-21 09:30,21,1781.75,1785,1781.75,1784,142
20140301|2013-11-21 10:00,21,1784.25,1784.5,1782.5,1784,44
20140301|2013-11-21 10:30,21,1784.75,1785.25,1782.75,1784.5,46
20140301|2013-11-21 11:00,21,1784.5,1784.5,1783,1783.5,32
20140301|2013-11-21 11:30,21,1784,1784,1782,1782.25,150
20140301|2013-11-21 12:00,21,1782,1784.75,1782,1784.75,21
20140301|2013-11-21 12:30,21,1784.5,1787.25,1784.5,1786,737
20140301|2013-11-21 13:00,21,1786.5,1787.25,1786,1786.25,30
20140301|2013-11-21 13:30,21,1786.25,1787.75,1785.5,1787.25,89
20140301|2013-11-21 14:00,21,1787.25,1788.75,1787,1787.75,188
20140301|2013-11-21 14:30,21,1788,1788,1786.25,1787.25,93
20140301|2013-11-21 15:00,21,1787.5,1787.5,1786.5,1787.25,108
20140301|2013-11-21 15:30,21,1787.25,1787.75,1787.25,1787.5,76
20140301|2013-11-21 16:00,21,1787.5,1787.5,1787.5,1787.5,10
20140301|2013-11-21 17:00,22,1786.75,1787.5,1786.75,1787.5,2
20140301|2013-11-21 17:30,22,1788.25,1788.5,1788.25,1788.5,2
20140301|2013-11-21 18:00,22,1788,1788,1788,1788,3
20140301|2013-11-21 18:30,22,1788.25,1788.25,1788.25,1788.25,4
20140301|2013-11-21 19:30,22,1788,1788,1788,1788,10
20140301|2013-11-21 20:00,22,1787.75,1787.75,1787.75,1787.75,1
20140301|2013-11-21 21:00,22,1787.75,1787.75,1787.75,1787.75,6
20140301|2013-11-21 21:30,22,1786.75,1786.75,1786.75,1786.75,1
20140301|2013-11-21 22:00,22,1786.5,1786.5,1786.5,1786.5,3
20140301|2013-11-21 22:30,22,1786.25,1786.25,1785.75,1786,13
20140301|2013-11-21 23:30,22,1785.75,1786,1785.5,1785.5,63
20140301|2013-11-22 00:00,22,1785.75,1786.25,1785.75,1786.25,23
20140301|2013-11-22 00:30,22,1786.25,1786.25,1786.25,1786.25,1
20140301|2013-11-22 01:00,22,1787,1787.5,1787,1787.25,9
20140301|2013-11-22 02:00,22,1786.25,1789.5,1786.25,1788.5,51
20140301|2013-11-22 02:30,22,1789.25,1789.25,1787.75,1787.75,10
20140301|2013-11-22 03:00,22,1788.5,1788.75,1787.5,1788,14
20140301|2013-11-22 03:30,22,1788,1788.75,1786.75,1787,17
20140301|2013-11-22 04:00,22,1787.5,1788,1787.5,1788,9
20140301|2013-11-22 04:30,22,1787.75,1787.75,1786,1786,16
20140301|2013-11-22 05:00,22,1786.25,1787,1786.25,1787,22
20140301|2013-11-22 05:30,22,1787,1787,1786,1786.5,4
20140301|2013-11-22 06:00,22,1786,1787,1786,1786.75,11
20140301|2013-11-22 06:30,22,1787,1787.25,1786.5,1787.25,7
20140301|2013-11-22 07:00,22,1787,1789.75,1787,1789.25,40
20140301|2013-11-22 07:30,22,1789.25,1789.25,1787.75,1788,30
20140301|2013-11-22 08:00,22,1788,1789,1787.75,1787.75,17
20140301|2013-11-22 08:30,22,1788.5,1789,1786.25,1788,76
20140301|2013-11-22 09:00,22,1787.75,1790.5,1786.5,1789.25,50
20140301|2013-11-22 09:30,22,1790,1790.25,1789,1790.25,72
20140301|2013-11-22 10:00,22,1790,1790.75,1789.25,1790.25,31
20140301|2013-11-22 10:30,22,1790,1793.75,1789.75,1793.5,123
20140301|2013-11-22 11:00,22,1793.25,1793.75,1792.75,1792.75,25
20140301|2013-11-22 11:30,22,1793,1793.25,1792.75,1793,21
20140301|2013-11-22 12:00,22,1793.5,1793.75,1793.25,1793.25,19
20140301|2013-11-22 12:30,22,1793,1793,1791.75,1791.75,44
20140301|2013-11-22 13:00,22,1792.5,1794.5,1792.5,1794.25,217
20140301|2013-11-22 13:30,22,1794.5,1795,1794.25,1795,73
20140301|2013-11-22 14:00,22,1795.25,1796,1795,1796,112
20140301|2013-11-22 14:30,22,1795,1796.5,1795,1796.25,69
20140301|2013-11-22 15:00,22,1796,1796.5,1794.5,1794.75,376
20140301|2013-11-22 15:30,22,1794,1795,1794,1794.5,7
20140301|2013-11-22 16:00,22,1794,1794.5,1794,1794.5,3
20140301|2013-11-24 17:00,25,1795,1800,1795,1800,82
20140301|2013-11-24 17:30,25,1800.25,1802.5,1800,1800,101
20140301|2013-11-24 18:00,25,1800.25,1800.75,1800,1800.75,86
20140301|2013-11-24 18:30,25,1800.25,1802.25,1800.25,1802,21
20140301|2013-11-24 19:00,25,1802,1802.5,1800.5,1800.5,11
20140301|2013-11-24 19:30,25,1800.5,1800.75,1800.5,1800.5,4
20140301|2013-11-24 20:00,25,1800,1800.25,1799.75,1799.75,12
20140301|2013-11-24 21:00,25,1800,1800,1800,1800,10
20140301|2013-11-24 21:30,25,1799.75,1799.75,1799.5,1799.5,6
20140301|2013-11-24 22:00,25,1799,1799,1798.75,1798.75,2
20140301|2013-11-24 22:30,25,1799.25,1799.5,1799.25,1799.25,3
20140301|2013-11-24 23:00,25,1799.25,1799.25,1799.25,1799.25,2
20140301|2013-11-24 23:30,25,1799.5,1799.5,1799.5,1799.5,1
20140301|2013-11-25 00:30,25,1799.75,1799.75,1799.75,1799.75,1
20140301|2013-11-25 01:00,25,1799.5,1801,1799.25,1801,62
20140301|2013-11-25 01:30,25,1800.25,1800.5,1799.75,1799.75,18
20140301|2013-11-25 02:00,25,1799.5,1799.5,1799,1799,3
20140301|2013-11-25 02:30,25,1800.75,1800.75,1799.75,1800.5,22
20140301|2013-11-25 03:00,25,1799.75,1800.25,1799.75,1800.25,28
20140301|2013-11-25 03:30,25,1800,1800.75,1800,1800.75,6
20140301|2013-11-25 04:00,25,1800,1800,1799.25,1799.75,6
20140301|2013-11-25 04:30,25,1799.75,1799.75,1799.75,1799.75,3
20140301|2013-11-25 05:00,25,1800.25,1800.25,1800.25,1800.25,3
20140301|2013-11-25 05:30,25,1800.5,1801,1800.5,1800.75,4
20140301|2013-11-25 06:00,25,1801,1801,1800,1800.5,23
20140301|2013-11-25 06:30,25,1800,1800.5,1800,1800.5,7
20140301|2013-11-25 07:00,25,1800.5,1801.25,1800.5,1801,18
20140301|2013-11-25 07:30,25,1800.5,1801,1800.5,1800.75,9
20140301|2013-11-25 08:00,25,1800.5,1800.75,1799.5,1799.5,52
20140301|2013-11-25 08:30,25,1799.25,1800,1797,1797,181
20140301|2013-11-25 09:00,25,1797,1797.75,1795.75,1796,352
20140301|2013-11-25 09:30,25,1796.25,1798.25,1796,1797.25,35
20140301|2013-11-25 10:00,25,1797.25,1797.75,1796.75,1797.75,35
20140301|2013-11-25 10:30,25,1798,1798.5,1796.75,1797.75,13
20140301|2013-11-25 11:00,25,1797.25,1798.25,1797.25,1798.25,8
20140301|2013-11-25 11:30,25,1798,1798,1797.25,1797.5,24
20140301|2013-11-25 12:00,25,1797,1797,1796.25,1797,12
20140301|2013-11-25 12:30,25,1798.5,1798.5,1798.5,1798.5,1
20140301|2013-11-25 13:00,25,1798.75,1799.25,1798,1798.5,19
20140301|2013-11-25 13:30,25,1798.25,1798.5,1797.5,1797.5,22
20140301|2013-11-25 14:00,25,1797,1797,1793.5,1794,73
20140301|2013-11-25 14:30,25,1794,1794.75,1792,1794.75,60
20140301|2013-11-25 15:00,25,1795,1796,1795,1795.75,173
20140301|2013-11-25 15:30,25,1795.5,1795.5,1795.25,1795.25,5
20140301|2013-11-25 16:00,25,1795.25,1795.25,1794.75,1795.25,14
20140301|2013-11-25 17:00,26,1794.75,1794.75,1794.75,1794.75,1
20140301|2013-11-25 17:30,26,1796,1796,1795.75,1795.75,2
20140301|2013-11-25 18:30,26,1796.75,1796.75,1796.75,1796.75,5
20140301|2013-11-25 19:00,26,1796.75,1797.75,1796.75,1797.5,5
20140301|2013-11-25 19:30,26,1798,1799,1798,1799,14
20140301|2013-11-25 20:00,26,1798.25,1798.25,1797.75,1797.75,2
20140301|2013-11-25 20:30,26,1798,1798,1797,1797,3
20140301|2013-11-25 21:00,26,1797,1797,1797,1797,1
20140301|2013-11-25 21:30,26,1797.75,1798.25,1797.75,1798,6
20140301|2013-11-25 23:00,26,1797.75,1798,1797.75,1798,3
20140301|2013-11-25 23:30,26,1798.25,1798.5,1798.25,1798.5,3
20140301|2013-11-26 00:30,26,1798.5,1798.5,1798.5,1798.5,1
20140301|2013-11-26 01:00,26,1798.25,1798.25,1798.25,1798.25,1
20140301|2013-11-26 01:30,26,1797.75,1798,1796.75,1796.75,27
20140301|2013-11-26 02:00,26,1797.25,1798.5,1797.25,1798.25,4
20140301|2013-11-26 02:30,26,1798,1798,1796.5,1797,61
20140301|2013-11-26 03:00,26,1796.5,1796.5,1796,1796,15
20140301|2013-11-26 03:30,26,1796.25,1796.25,1794.75,1794.75,29
20140301|2013-11-26 04:00,26,1794.75,1795.25,1794.75,1795,10
20140301|2013-11-26 04:30,26,1795,1795,1794.75,1794.75,6
20140301|2013-11-26 05:00,26,1795,1795.25,1794.5,1794.5,38
20140301|2013-11-26 05:30,26,1794.75,1795,1794.75,1795,3
20140301|2013-11-26 06:00,26,1795.5,1797,1795.5,1797,11
20140301|2013-11-26 06:30,26,1797,1797,1796.5,1796.5,9
20140301|2013-11-26 07:00,26,1796.5,1797.25,1796.5,1797.25,8
20140301|2013-11-26 07:30,26,1796.75,1796.75,1795.25,1795.25,102
20140301|2013-11-26 08:00,26,1795.5,1795.75,1795,1795,204
20140301|2013-11-26 08:30,26,1796.25,1797.25,1795,1795.25,36
20140301|2013-11-26 09:00,26,1795.5,1796.5,1792.25,1796.5,114
20140301|2013-11-26 09:30,26,1796.75,1796.75,1794.75,1795.75,135
20140301|2013-11-26 10:00,26,1796.5,1797.25,1796,1796.5,28
20140301|2013-11-26 10:30,26,1795.5,1795.75,1795,1795,4
20140301|2013-11-26 11:00,26,1796.25,1798.5,1796.25,1798.5,93
20140301|2013-11-26 11:30,26,1798.25,1798.75,1797.25,1797.5,73
20140301|2013-11-26 12:00,26,1797.5,1798,1797.25,1798,15
20140301|2013-11-26 12:30,26,1798.25,1799.75,1798.25,1799.5,32
20140301|2013-11-26 13:00,26,1799.5,1799.5,1798,1798.5,22
20140301|2013-11-26 13:30,26,1799.75,1800,1799,1799.5,20
20140301|2013-11-26 14:00,26,1799,1800.25,1798.5,1800.25,39
20140301|2013-11-26 14:30,26,1799.5,1800,1795,1795.75,565
20140301|2013-11-26 15:00,26,1795.25,1796,1795,1795.75,1700
20140301|2013-11-26 15:30,26,1795.5,1796.25,1795.5,1796.25,6
20140301|2013-11-26 16:00,26,1795.75,1796,1795.75,1795.75,31
20140301|2013-11-26 17:00,27,1795.25,1795.25,1794.5,1794.5,12
20140301|2013-11-26 17:30,27,1794.75,1794.75,1794.75,1794.75,1
20140301|2013-11-26 18:30,27,1795.25,1795.75,1795.25,1795.75,13
20140301|2013-11-26 19:00,27,1796,1796,1796,1796,1
20140301|2013-11-26 19:30,27,1795.75,1796,1795.75,1795.75,4
20140301|2013-11-26 20:00,27,1795.5,1795.5,1794.75,1795.25,38
20140301|2013-11-26 20:30,27,1795.25,1795.25,1795.25,1795.25,2
20140301|2013-11-26 21:00,27,1795.25,1795.75,1795.25,1795.5,6
20140301|2013-11-26 22:00,27,1795.75,1796,1795.75,1796,20
20140301|2013-11-26 23:30,27,1795.5,1795.5,1795.5,1795.5,2
20140301|2013-11-27 00:00,27,1795.5,1795.5,1795.5,1795.5,1
20140301|2013-11-27 00:30,27,1795,1795.5,1795,1795.5,7
20140301|2013-11-27 01:00,27,1796.25,1796.75,1796.25,1796.75,2
20140301|2013-11-27 01:30,27,1796.5,1796.5,1796,1796,2
20140301|2013-11-27 02:00,27,1796.5,1796.5,1796.5,1796.5,18
20140301|2013-11-27 02:30,27,1796,1796,1795.25,1795.25,32
20140301|2013-11-27 03:00,27,1796.5,1798,1796.5,1798,77
20140301|2013-11-27 03:30,27,1797.5,1797.5,1797.25,1797.25,4
20140301|2013-11-27 04:00,27,1797.5,1797.5,1797.5,1797.5,21
20140301|2013-11-27 04:30,27,1797.5,1797.5,1797,1797,4
20140301|2013-11-27 05:00,27,1797.5,1797.5,1796.75,1796.75,11
20140301|2013-11-27 05:30,27,1797.75,1798,1797.75,1798,4
20140301|2013-11-27 06:00,27,1797.5,1798,1797.5,1798,159
20140301|2013-11-27 06:30,27,1797,1797,1796.5,1797,13
20140301|2013-11-27 07:00,27,1797,1797.25,1797,1797.25,17
20140301|2013-11-27 07:30,27,1798,1798,1798,1798,5
20140301|2013-11-27 08:00,27,1797.75,1797.75,1797.5,1797.75,5
20140301|2013-11-27 08:30,27,1797.25,1801,1796.25,1799.25,157
20140301|2013-11-27 09:00,27,1799.25,1800,1798.75,1799,157
20140301|2013-11-27 09:30,27,1799,1800.5,1798.75,1798.75,59
20140301|2013-11-27 10:00,27,1799.5,1800.75,1799.25,1800.5,47
20140301|2013-11-27 10:30,27,1800,1800.75,1799.25,1799.25,49
20140301|2013-11-27 11:00,27,1799.5,1799.5,1798,1798.25,174
20140301|2013-11-27 11:30,27,1798.5,1798.5,1795.5,1795.5,66
20140301|2013-11-27 12:00,27,1795.5,1796.25,1795.25,1796.25,97
20140301|2013-11-27 12:30,27,1796.5,1797.5,1796.25,1797,63
20140301|2013-11-27 13:00,27,1797,1798,1797,1798,20
20140301|2013-11-27 13:30,27,1798,1799.75,1798,1799.75,75
20140301|2013-11-27 14:00,27,1799,1800.25,1799,1799.75,223
20140301|2013-11-27 14:30,27,1799.5,1800.75,1799,1799.5,278
20140301|2013-11-27 15:00,27,1799.75,1799.75,1797.75,1798.25,81
20140301|2013-11-27 15:30,27,1798.25,1798.25,1798,1798.25,4
20140301|2013-11-27 16:00,27,1798,1798,1798,1798,1
20140301|2013-11-27 17:00,29,1798.5,1801.25,1798.5,1801.25,15
20140301|2013-11-27 17:30,29,1800.25,1800.25,1799.75,1800,7
20140301|2013-11-27 18:00,29,1799.75,1799.75,1799.5,1799.5,8
20140301|2013-11-27 18:30,29,1799,1799,1799,1799,1
20140301|2013-11-27 19:00,29,1799.25,1799.25,1799.25,1799.25,1
20140301|2013-11-27 19:30,29,1799.75,1799.75,1799.75,1799.75,56
20140301|2013-11-27 20:00,29,1800,1800.25,1800,1800,4
20140301|2013-11-27 20:30,29,1799.5,1799.5,1799.5,1799.5,15
20140301|2013-11-27 21:30,29,1799.5,1799.5,1799.5,1799.5,1
20140301|2013-11-27 22:00,29,1799.5,1799.75,1799.5,1799.75,2
20140301|2013-11-27 22:30,29,1799.5,1800,1799.5,1800,3
20140301|2013-11-27 23:30,29,1799.75,1799.75,1799.75,1799.75,1
20140301|2013-11-28 00:00,29,1800.25,1800.75,1800.25,1800.75,2
20140301|2013-11-28 00:30,29,1800.75,1800.75,1799.5,1799.5,3
20140301|2013-11-28 01:00,29,1799.75,1799.75,1799.75,1799.75,1
20140301|2013-11-28 02:00,29,1799.25,1799.75,1799,1799,10
20140301|2013-11-28 02:30,29,1799,1800,1799,1800,11
20140301|2013-11-28 03:00,29,1800,1802.25,1800,1802.25,28
20140301|2013-11-28 03:30,29,1802.75,1803,1802.5,1802.75,25
20140301|2013-11-28 04:00,29,1803,1803,1802.75,1803,40
20140301|2013-11-28 04:30,29,1803,1803,1802.5,1802.5,7
20140301|2013-11-28 05:00,29,1802.5,1802.75,1802.5,1802.5,5
20140301|2013-11-28 06:00,29,1802.25,1802.25,1802,1802,3
20140301|2013-11-28 06:30,29,1802,1802,1801.75,1802,4
20140301|2013-11-28 07:00,29,1802.25,1803.25,1802.25,1803.25,10
20140301|2013-11-28 07:30,29,1803,1803,1803,1803,1
20140301|2013-11-28 08:00,29,1803.25,1803.25,1802.75,1803,6
20140301|2013-11-28 08:30,29,1802.75,1802.75,1802,1802,7
20140301|2013-11-28 09:00,29,1802.5,1802.5,1802.25,1802.5,15
20140301|2013-11-28 10:00,29,1802.25,1802.5,1802,1802,206
20140301|2013-11-28 17:00,29,1801.75,1801.75,1801.75,1801.75,20
20140301|2013-11-28 17:30,29,1801.5,1801.5,1801,1801,3
20140301|2013-11-28 18:00,29,1801,1801.25,1801,1801.25,5
20140301|2013-11-28 18:30,29,1801.25,1801.25,1801.25,1801.25,1
20140301|2013-11-28 19:00,29,1801.5,1801.5,1801,1801,6
20140301|2013-11-28 19:30,29,1801.5,1801.5,1801.5,1801.5,3
20140301|2013-11-28 22:00,29,1801.25,1801.25,1800.5,1800.5,8
20140301|2013-11-28 22:30,29,1800.25,1800.5,1800.25,1800.5,13
20140301|2013-11-28 23:00,29,1800.25,1800.5,1800.25,1800.5,2
20140301|2013-11-29 00:00,29,1801,1801.5,1801,1801.5,97
20140301|2013-11-29 01:00,29,1801.5,1801.5,1801.5,1801.5,2
20140301|2013-11-29 02:00,29,1802.5,1802.5,1802.5,1802.5,1
20140301|2013-11-29 02:30,29,1802,1802,1801.25,1801.25,93
20140301|2013-11-29 03:00,29,1801.25,1801.5,1801,1801.5,6
20140301|2013-11-29 03:30,29,1801.5,1802,1801.5,1802,21
20140301|2013-11-29 04:00,29,1801.75,1801.75,1801.5,1801.75,5
20140301|2013-11-29 04:30,29,1801.75,1801.75,1801.75,1801.75,2
20140301|2013-11-29 05:30,29,1801.25,1801.25,1801.25,1801.25,1
20140301|2013-11-29 06:00,29,1801.5,1802.75,1801.5,1801.75,21
20140301|2013-11-29 06:30,29,1802.25,1802.5,1802,1802,6
20140301|2013-11-29 07:00,29,1802.25,1802.5,1801.75,1801.75,13
20140301|2013-11-29 07:30,29,1801.75,1801.75,1801.25,1801.25,15
20140301|2013-11-29 08:00,29,1801.5,1802,1801.5,1802,5
20140301|2013-11-29 08:30,29,1801.5,1804.25,1800.75,1804,135
20140301|2013-11-29 09:00,29,1804.25,1805.25,1803.5,1805.25,152
20140301|2013-11-29 09:30,29,1805.5,1805.75,1804,1805,104
20140301|2013-11-29 10:00,29,1804.25,1805.5,1803.75,1804,217
20140301|2013-11-29 10:30,29,1804.5,1805,1803.75,1804.5,84
20140301|2013-11-29 11:00,29,1804.5,1805,1804,1804.5,64
20140301|2013-11-29 11:30,29,1804.25,1804.25,1796.5,1797.5,635
20140301|2013-11-29 12:00,29,1797.75,1799.25,1796.75,1798.25,1365
20140301|2013-12-01 17:00,2,1799.5,1801.25,1799.25,1801.25,23
20140301|2013-12-01 17:30,2,1800,1800.5,1800,1800.5,3
20140301|2013-12-01 18:00,2,1799,1800,1799,1799.75,7
20140301|2013-12-01 18:30,2,1800.5,1800.5,1800.25,1800.25,2
20140301|2013-12-01 19:00,2,1799.25,1799.25,1799,1799,2
20140301|2013-12-01 19:30,2,1799,1799.75,1799,1799.75,4
20140301|2013-12-01 20:00,2,1800,1800,1799.5,1799.5,11
20140301|2013-12-01 20:30,2,1799.75,1799.75,1799.5,1799.75,41
20140301|2013-12-01 21:00,2,1800,1800,1799.5,1799.5,46
20140301|2013-12-01 21:30,2,1799,1799.25,1798.75,1798.75,25
20140301|2013-12-01 22:30,2,1798.75,1798.75,1798.25,1798.5,13
20140301|2013-12-01 23:00,2,1798.5,1798.75,1798.5,1798.75,4
20140301|2013-12-01 23:30,2,1798.5,1798.5,1798.5,1798.5,5
20140301|2013-12-02 00:00,2,1798,1798,1798,1798,12
20140301|2013-12-02 01:00,2,1799.25,1799.25,1799.25,1799.25,2
20140301|2013-12-02 01:30,2,1799.5,1799.75,1799.5,1799.75,8
20140301|2013-12-02 02:00,2,1799.75,1801.25,1797.5,1798,66
20140301|2013-12-02 02:30,2,1797.75,1797.75,1797,1797.25,27
20140301|2013-12-02 03:00,2,1797.25,1797.75,1797.25,1797.5,79
20140301|2013-12-02 03:30,2,1798,1798,1798,1798,8
20140301|2013-12-02 04:00,2,1798,1798,1795.5,1795.75,130
20140301|2013-12-02 04:30,2,1796,1796.5,1795.5,1796.5,28
20140301|2013-12-02 05:00,2,1796.75,1796.75,1796.25,1796.25,20
20140301|2013-12-02 05:30,2,1797,1797.75,1796.75,1797.5,11
20140301|2013-12-02 06:00,2,1796.5,1796.75,1796,1796.5,22
20140301|2013-12-02 06:30,2,1796.5,1798,1796.25,1798,11
20140301|2013-12-02 07:00,2,1798.5,1798.5,1798.5,1798.5,14
20140301|2013-12-02 07:30,2,1798.25,1798.5,1798,1798,32
20140301|2013-12-02 08:00,2,1797.75,1799,1797.75,1799,45
20140301|2013-12-02 08:30,2,1799.5,1800.5,1795,1796,428
20140301|2013-12-02 09:00,2,1796.25,1798.5,1794.75,1798.25,647
20140301|2013-12-02 09:30,2,1798.25,1798.5,1797,1798.5,121
20140301|2013-12-02 10:00,2,1798.75,1799.5,1798.25,1798.5,316
20140301|2013-12-02 10:30,2,1798.75,1801,1798,1800.75,103
20140301|2013-12-02 11:00,2,1800.5,1802.5,1800.25,1802.25,60
20140301|2013-12-02 11:30,2,1801.75,1802.5,1801.5,1802,47
20140301|2013-12-02 12:00,2,1801.75,1802,1800.25,1800.75,58
20140301|2013-12-02 12:30,2,1800,1800.5,1799,1799.5,51
20140301|2013-12-02 13:00,2,1799.5,1799.5,1796.75,1797.25,53
20140301|2013-12-02 13:30,2,1798,1798,1796,1798,144
20140301|2013-12-02 14:00,2,1798.25,1798.25,1794.5,1795,185
20140301|2013-12-02 14:30,2,1795,1795,1791,1793.5,490
20140301|2013-12-02 15:00,2,1793.75,1794,1793,1793.5,147
20140301|2013-12-02 15:30,2,1793.5,1793.75,1793.25,1793.5,62
20140301|2013-12-02 16:00,2,1793.5,1793.75,1793.5,1793.75,4
20140301|2013-12-02 17:00,3,1793.25,1794.75,1793.25,1794.5,82
20140301|2013-12-02 17:30,3,1794.5,1794.75,1794.5,1794.75,8
20140301|2013-12-02 18:00,3,1794.25,1794.25,1793.5,1793.75,32
20140301|2013-12-02 18:30,3,1794,1795,1794,1795,36
20140301|2013-12-02 19:00,3,1794.5,1795.25,1794.5,1794.75,17
20140301|2013-12-02 19:30,3,1795,1795.25,1795,1795.25,2
20140301|2013-12-02 20:00,3,1794,1794,1794,1794,10
20140301|2013-12-02 20:30,3,1794,1794,1793.75,1794,12
20140301|2013-12-02 21:00,3,1793.5,1794,1793.5,1794,4
20140301|2013-12-02 21:30,3,1794,1794.25,1794,1794.25,56
20140301|2013-12-02 22:00,3,1794.25,1794.25,1793.75,1794.25,3
20140301|2013-12-02 22:30,3,1793.5,1793.5,1793.5,1793.5,1
20140301|2013-12-02 23:00,3,1794.25,1794.25,1794.25,1794.25,1
20140301|2013-12-02 23:30,3,1793.25,1794.25,1793.25,1793.75,49
20140301|2013-12-03 00:00,3,1793.5,1793.5,1793.5,1793.5,1
20140301|2013-12-03 00:30,3,1793,1793.25,1793,1793.25,7
20140301|2013-12-03 01:00,3,1793.25,1794,1793.25,1794,12
20140301|2013-12-03 01:30,3,1793.5,1793.5,1793.5,1793.5,1
20140301|2013-12-03 02:00,3,1793.5,1793.5,1792.75,1792.75,30
20140301|2013-12-03 02:30,3,1793,1794,1793,1793,60
20140301|2013-12-03 03:00,3,1792.5,1792.75,1791.25,1791.25,55
20140301|2013-12-03 03:30,3,1791,1791,1790.25,1790.75,70
20140301|2013-12-03 04:00,3,1790.75,1790.75,1789.75,1790.25,106
20140301|2013-12-03 04:30,3,1789.5,1789.5,1789,1789.25,192
20140301|2013-12-03 05:00,3,1788.75,1788.75,1787.25,1787.5,228
20140301|2013-12-03 05:30,3,1787.5,1787.75,1787,1787.5,180
20140301|2013-12-03 06:00,3,1787.5,1788.5,1787.5,1788,136
20140301|2013-12-03 06:30,3,1788,1788.75,1787.25,1788.75,101
20140301|2013-12-03 07:00,3,1788.5,1789,1787.75,1788.5,157
20140301|2013-12-03 07:30,3,1788.25,1788.5,1787,1788,80
20140301|2013-12-03 08:00,3,1787.25,1788,1785.75,1787,279
20140301|2013-12-03 08:30,3,1787.75,1791.25,1786.5,1791,451
20140301|2013-12-03 09:00,3,1791.25,1791.75,1789.5,1789.5,415
20140301|2013-12-03 09:30,3,1789.75,1791.5,1789.75,1791,64
20140301|2013-12-03 10:00,3,1791,1791.25,1785.75,1786.5,325
20140301|2013-12-03 10:30,3,1786,1786.5,1782.75,1785.5,989
20140301|2013-12-03 11:00,3,1785,1786.75,1784.25,1786.25,104
20140301|2013-12-03 11:30,3,1785,1786.5,1785,1785.5,276
20140301|2013-12-03 12:00,3,1785.25,1785.25,1781,1782,124
20140301|2013-12-03 12:30,3,1782,1783.25,1781.25,1782,142
20140301|2013-12-03 13:00,3,1782,1782.5,1779.75,1781.75,411
20140301|2013-12-03 13:30,3,1781.75,1785.5,1781.75,1785.5,254
20140301|2013-12-03 14:00,3,1785.25,1785.25,1782.5,1782.75,222
20140301|2013-12-03 14:30,3,1782.75,1787.75,1782.75,1786.75,800
20140301|2013-12-03 15:00,3,1786.75,1786.75,1785,1785,142
20140301|2013-12-03 15:30,3,1785,1785.25,1784.25,1785.25,5
20140301|2013-12-03 16:00,3,1785,1785,1785,1785,20
20140301|2013-12-03 17:00,4,1785.5,1786.25,1785.5,1786,37
20140301|2013-12-03 17:30,4,1785.75,1786,1785.25,1786,19
20140301|2013-12-03 18:00,4,1785.75,1786.25,1785.25,1786.25,80
20140301|2013-12-03 18:30,4,1786,1786.25,1785.75,1786.25,15
20140301|2013-12-03 19:00,4,1786.5,1786.75,1785.25,1785.25,21
20140301|2013-12-03 19:30,4,1785,1785.5,1784,1785.5,35
20140301|2013-12-03 20:00,4,1785.5,1786.75,1785.5,1786.75,50
20140301|2013-12-03 20:30,4,1786.25,1786.5,1786.25,1786.5,3
20140301|2013-12-03 21:00,4,1787,1787,1786.75,1786.75,29
20140301|2013-12-03 21:30,4,1786.5,1787.25,1786.5,1787.25,6
20140301|2013-12-03 22:30,4,1786.75,1786.75,1786.75,1786.75,4
20140301|2013-12-03 23:00,4,1786.25,1786.25,1786.25,1786.25,1
20140301|2013-12-03 23:30,4,1786.5,1786.5,1786,1786,16
20140301|2013-12-04 00:00,4,1785.75,1785.75,1785.5,1785.5,11
20140301|2013-12-04 00:30,4,1786.5,1786.75,1786.5,1786.75,7
20140301|2013-12-04 01:00,4,1787.5,1788.75,1787.5,1788.5,99
20140301|2013-12-04 01:30,4,1788.5,1789,1788.25,1788.25,53
20140301|2013-12-04 02:00,4,1787.25,1788.5,1786.75,1786.75,105
20140301|2013-12-04 02:30,4,1787.75,1788,1787,1787.5,38
20140301|2013-12-04 03:00,4,1787.75,1789.5,1787.75,1788.5,24
20140301|2013-12-04 03:30,4,1788,1788,1787.25,1787.75,12
20140301|2013-12-04 04:00,4,1787.75,1787.75,1786.75,1786.75,15
20140301|2013-12-04 04:30,4,1786.5,1786.75,1785.25,1786,115
20140301|2013-12-04 05:00,4,1786,1786.75,1785.5,1786,48
20140301|2013-12-04 05:30,4,1785.5,1785.5,1785,1785.5,37
20140301|2013-12-04 06:00,4,1785.25,1785.75,1785,1785.25,36
20140301|2013-12-04 06:30,4,1785.25,1785.25,1781.5,1782.25,321
20140301|2013-12-04 07:00,4,1782.25,1782.25,1778.75,1781.25,851
20140301|2013-12-04 07:30,4,1781.5,1782.75,1780.75,1781.5,126
20140301|2013-12-04 08:00,4,1781.5,1781.5,1779,1779,142
20140301|2013-12-04 08:30,4,1779.5,1782.5,1778.5,1781.5,531
20140301|2013-12-04 09:00,4,1781.5,1792.75,1781.5,1791.75,750
20140301|2013-12-04 09:30,4,1791.75,1793,1790,1792.25,338
20140301|2013-12-04 10:00,4,1792,1792,1787.25,1787.75,367
20140301|2013-12-04 10:30,4,1788,1789,1786.75,1788.75,301
20140301|2013-12-04 11:00,4,1787.75,1788,1781,1782,473
20140301|2013-12-04 11:30,4,1782.25,1784.75,1782,1783.25,140
20140301|2013-12-04 12:00,4,1783.75,1784.5,1774.5,1774.5,649
20140301|2013-12-04 12:30,4,1774.25,1776.25,1771.5,1775.25,1343
20140301|2013-12-04 13:00,4,1775.5,1780.5,1775.5,1779.25,270
20140301|2013-12-04 13:30,4,1779.75,1782.5,1779.75,1781.5,183
20140301|2013-12-04 14:00,4,1782.25,1785.5,1780.25,1785.5,182
20140301|2013-12-04 14:30,4,1784.5,1789.25,1784.25,1785,426
20140301|2013-12-04 15:00,4,1785,1785.5,1784.5,1785.5,330
20140301|2013-12-04 15:30,4,1785.5,1786,1785.25,1786,22
20140301|2013-12-04 16:00,4,1786,1786,1785.5,1785.75,14
20140301|2013-12-04 17:00,5,1785.75,1785.75,1785.5,1785.5,5
20140301|2013-12-04 17:30,5,1785.75,1785.75,1785.5,1785.5,7
20140301|2013-12-04 18:00,5,1785.75,1785.75,1785.5,1785.5,8
20140301|2013-12-04 18:30,5,1785.5,1785.75,1785.25,1785.25,26
20140301|2013-12-04 19:00,5,1785.5,1786,1785.25,1785.25,28
20140301|2013-12-04 20:00,5,1785.5,1786,1785.5,1786,3
20140301|2013-12-04 20:30,5,1785.5,1785.5,1785,1785,7
20140301|2013-12-04 21:00,5,1785,1785.25,1785,1785.25,6
20140301|2013-12-04 21:30,5,1785.5,1785.75,1785.5,1785.75,7
20140301|2013-12-04 22:00,5,1785.25,1785.25,1785.25,1785.25,2
20140301|2013-12-04 22:30,5,1785.5,1785.5,1785.25,1785.25,2
20140301|2013-12-04 23:00,5,1784.75,1784.75,1784,1784,5
20140301|2013-12-04 23:30,5,1784.25,1784.25,1783.25,1784,37
20140301|2013-12-05 00:00,5,1783.75,1784,1783.75,1784,10
20140301|2013-12-05 00:30,5,1784,1784.25,1783.25,1783.25,13
20140301|2013-12-05 01:00,5,1783.5,1783.5,1782.75,1783,6
20140301|2013-12-05 01:30,5,1783.5,1784,1783,1783.25,10
20140301|2013-12-05 02:00,5,1782.75,1784.75,1781.75,1784.75,58
20140301|2013-12-05 02:30,5,1785,1785,1783.75,1784.5,69
20140301|2013-12-05 03:00,5,1785,1786,1784.75,1785.25,111
20140301|2013-12-05 03:30,5,1785,1786.25,1785,1786,37
20140301|2013-12-05 04:00,5,1785.5,1786.25,1785.5,1786,8
20140301|2013-12-05 04:30,5,1784.75,1785,1784.5,1784.75,34
20140301|2013-12-05 05:00,5,1784.5,1786,1784.5,1785,30
20140301|2013-12-05 05:30,5,1785.5,1785.5,1784,1784.75,26
20140301|2013-12-05 06:00,5,1785,1786.25,1785,1785.5,37
20140301|2013-12-05 06:30,5,1785.25,1785.75,1785.25,1785.5,19
20140301|2013-12-05 07:00,5,1785.75,1788,1785.75,1788,75
20140301|2013-12-05 07:30,5,1787.75,1787.75,1782.75,1783.25,318
20140301|2013-12-05 08:00,5,1783,1783.75,1779.75,1782,675
20140301|2013-12-05 08:30,5,1782.25,1784.25,1779,1782,594
20140301|2013-12-05 09:00,5,1781.5,1785.5,1779.25,1780.75,376
20140301|2013-12-05 09:30,5,1780.75,1782.25,1777.75,1779,498
20140301|2013-12-05 10:00,5,1779.25,1781.25,1777.5,1779.5,389
20140301|2013-12-05 10:30,5,1779.25,1781,1778,1780.25,264
20140301|2013-12-05 11:00,5,1780.75,1783.5,1780.75,1782.5,245
20140301|2013-12-05 11:30,5,1782.5,1783,1780.5,1782.75,145
20140301|2013-12-05 12:00,5,1782.25,1782.5,1778.75,1779.5,316
20140301|2013-12-05 12:30,5,1779.5,1780.75,1778.25,1780,647
20140301|2013-12-05 13:00,5,1779.75,1781.5,1776.75,1778.5,385
20140301|2013-12-05 13:30,5,1779,1780,1776,1776.75,259
20140301|2013-12-05 14:00,5,1776.25,1779.25,1775.5,1778,374
20140301|2013-12-05 14:30,5,1777.75,1781.25,1776.25,1778,407
20140301|2013-12-05 15:00,5,1778,1778.5,1776.75,1777.25,58
20140301|2013-12-05 15:30,5,1777.75,1777.75,1777,1777.75,9
20140301|2013-12-05 16:00,5,1777.25,1777.25,1777,1777,17
20140301|2013-12-05 17:00,6,1777.5,1779.5,1777.5,1778,67
20140301|2013-12-05 17:30,6,1778,1778.5,1778,1778.5,4
20140301|2013-12-05 18:00,6,1778.5,1779,1778.5,1779,46
20140301|2013-12-05 18:30,6,1779.25,1780,1779,1779.5,14
20140301|2013-12-05 19:00,6,1779.25,1779.5,1779,1779.25,11
20140301|2013-12-05 19:30,6,1779.5,1780,1779.5,1780,17
20140301|2013-12-05 20:00,6,1780,1780,1779.5,1779.5,62
20140301|2013-12-05 20:30,6,1780,1780.25,1779.5,1779.5,7
20140301|2013-12-05 21:00,6,1779.5,1781.75,1779.5,1781.75,40
20140301|2013-12-05 21:30,6,1781.75,1781.75,1780.75,1781,5
20140301|2013-12-05 22:00,6,1780.75,1780.75,1780.75,1780.75,14
20140301|2013-12-05 22:30,6,1781.25,1781.5,1781.25,1781.5,5
20140301|2013-12-05 23:00,6,1781.5,1781.75,1781.25,1781.25,3
20140301|2013-12-05 23:30,6,1781.25,1782,1781.25,1782,15
20140301|2013-12-06 00:00,6,1782,1782,1781.25,1781.25,5
20140301|2013-12-06 00:30,6,1781.25,1781.25,1781.25,1781.25,50
20140301|2013-12-06 01:00,6,1781.75,1783.25,1781.5,1783,25
20140301|2013-12-06 01:30,6,1782.75,1783.25,1782.75,1783.25,27
20140301|2013-12-06 02:00,6,1783,1783,1782,1782.5,40
20140301|2013-12-06 02:30,6,1782.5,1783,1782,1782.5,89
20140301|2013-12-06 03:00,6,1782.5,1784,1782.25,1783.75,263
20140301|2013-12-06 03:30,6,1783.75,1786.5,1783.25,1785.5,264
20140301|2013-12-06 04:00,6,1785.75,1785.75,1784.75,1784.75,62
20140301|2013-12-06 04:30,6,1785.5,1785.5,1784.5,1784.5,23
20140301|2013-12-06 05:00,6,1784.25,1784.75,1784,1784.25,44
20140301|2013-12-06 05:30,6,1784.75,1787.25,1784,1786.75,136
20140301|2013-12-06 06:00,6,1787,1787,1785.5,1785.5,225
20140301|2013-12-06 06:30,6,1785.5,1785.5,1784,1785,538
20140301|2013-12-06 07:00,6,1785.25,1786.5,1783.5,1785.5,957
20140301|2013-12-06 07:30,6,1786,1797.25,1779.5,1794.75,8932
20140301|2013-12-06 08:00,6,1794.75,1797,1794.5,1795,597
20140301|2013-12-06 08:30,6,1794.75,1796,1791.75,1793.5,1613
20140301|2013-12-06 09:00,6,1793.5,1795.25,1792.5,1793.5,752
20140301|2013-12-06 09:30,6,1793.25,1793.5,1789.75,1791.75,782
20140301|2013-12-06 10:00,6,1791.5,1794.5,1791,1793.5,454
20140301|2013-12-06 10:30,6,1793.5,1796,1793.5,1795.25,426
20140301|2013-12-06 11:00,6,1795.5,1795.75,1793.75,1794.5,167
20140301|2013-12-06 11:30,6,1795,1798,1794.75,1797.5,1014
20140301|2013-12-06 12:00,6,1797.5,1798.25,1796.5,1796.5,395
20140301|2013-12-06 12:30,6,1797,1799.5,1796.5,1798.25,617
20140301|2013-12-06 13:00,6,1798,1799.25,1797.75,1798.25,155
20140301|2013-12-06 13:30,6,1798,1798.75,1797,1797.75,103
20140301|2013-12-06 14:00,6,1798,1798.25,1795.75,1795.75,479
20140301|2013-12-06 14:30,6,1796,1798.5,1794.5,1797.75,2300
20140301|2013-12-06 15:00,6,1797.75,1799,1797,1798.5,692
20140301|2013-12-06 15:30,6,1798.75,1799,1798.5,1799,54
20140301|2013-12-06 16:00,6,1798.75,1799.25,1798.75,1799.25,14
20140301|2013-12-08 17:00,9,1799.75,1803,1799.75,1800.75,207
20140301|2013-12-08 17:30,9,1801,1801.75,1800.75,1800.75,28
20140301|2013-12-08 18:00,9,1801,1801.25,1800.5,1801,36
20140301|2013-12-08 18:30,9,1800.5,1800.75,1800,1800.25,26
20140301|2013-12-08 19:00,9,1800.5,1800.5,1800,1800.25,10
20140301|2013-12-08 19:30,9,1800.25,1800.75,1800.25,1800.75,5
20140301|2013-12-08 20:00,9,1801.25,1801.25,1800.75,1801,31
20140301|2013-12-08 20:30,9,1800.75,1800.75,1800.5,1800.5,10
20140301|2013-12-08 21:00,9,1800.5,1800.75,1800.25,1800.25,42
20140301|2013-12-08 21:30,9,1800.25,1801,1800.25,1801,20
20140301|2013-12-08 22:00,9,1801,1801.5,1801,1801.5,58
20140301|2013-12-08 22:30,9,1801.5,1801.5,1801,1801.5,110
20140301|2013-12-08 23:00,9,1801.75,1801.75,1801.5,1801.75,168
20140301|2013-12-08 23:30,9,1802,1802,1801.5,1802,35
20140301|2013-12-09 00:00,9,1801.75,1801.75,1801.25,1801.5,10
20140301|2013-12-09 00:30,9,1801.5,1801.75,1801.5,1801.5,10
20140301|2013-12-09 01:00,9,1801.25,1801.25,1800.5,1800.5,25
20140301|2013-12-09 01:30,9,1800.5,1802,1800.5,1802,127
20140301|2013-12-09 02:00,9,1801.25,1801.25,1799.25,1799.25,251
20140301|2013-12-09 02:30,9,1799.5,1801,1799.5,1800.75,225
20140301|2013-12-09 03:00,9,1800.75,1801,1800,1800.25,342
20140301|2013-12-09 03:30,9,1800.5,1801,1800,1800.25,151
20140301|2013-12-09 04:00,9,1800.25,1800.25,1799.5,1799.75,83
20140301|2013-12-09 04:30,9,1799.25,1799.5,1798.75,1799.5,78
20140301|2013-12-09 05:00,9,1799.75,1800.25,1798.5,1799,278
20140301|2013-12-09 05:30,9,1799,1799.5,1798.5,1799,743
20140301|2013-12-09 06:00,9,1799,1800.75,1798.75,1800.75,283
20140301|2013-12-09 06:30,9,1800.75,1800.75,1800.25,1800.25,160
20140301|2013-12-09 07:00,9,1800.5,1802,1800,1802,556
20140301|2013-12-09 07:30,9,1802,1802.25,1801,1801,305
20140301|2013-12-09 08:00,9,1801.25,1803.5,1801.25,1803,310
20140301|2013-12-09 08:30,9,1803.25,1805,1800.5,1804.5,1731
20140301|2013-12-09 09:00,9,1805,1805,1800.75,1801.25,1254
20140301|2013-12-09 09:30,9,1801.25,1803.5,1800,1803,698
20140301|2013-12-09 10:00,9,1802.5,1805,1802.25,1804,743
20140301|2013-12-09 10:30,9,1803.75,1804.5,1802.75,1803.25,584
20140301|2013-12-09 11:00,9,1803.75,1804,1802,1802,253
20140301|2013-12-09 11:30,9,1802,1803.5,1801.75,1803,154
20140301|2013-12-09 12:00,9,1803.25,1804.75,1802.5,1804,279
20140301|2013-12-09 12:30,9,1804,1804.5,1802.25,1802.5,203
20140301|2013-12-09 13:00,9,1802.25,1803,1800.75,1802,222
20140301|2013-12-09 13:30,9,1801.75,1803,1801.25,1801.75,219
20140301|2013-12-09 14:00,9,1801.75,1803,1800.25,1800.5,360
20140301|2013-12-09 14:30,9,1800.5,1802.25,1800.25,1802.25,1051
20140301|2013-12-09 15:00,9,1802,1802.75,1801.5,1802.75,1293
20140301|2013-12-09 15:30,9,1802.5,1802.75,1802.25,1802.5,32
20140301|2013-12-09 16:00,9,1802.25,1803,1802,1803,33
20140301|2013-12-09 17:00,10,1802.75,1804,1802.75,1803.5,75
20140301|2013-12-09 17:30,10,1803.25,1803.5,1803,1803.25,69
20140301|2013-12-09 18:00,10,1803,1803.5,1802.75,1803.5,68
20140301|2013-12-09 18:30,10,1803.5,1804.25,1803.5,1804,56
20140301|2013-12-09 19:00,10,1804,1804,1803.5,1803.75,18
20140301|2013-12-09 19:30,10,1803.75,1805,1803.75,1804.25,43
20140301|2013-12-09 20:00,10,1804,1804.25,1803.75,1804.25,57
20140301|2013-12-09 20:30,10,1803.75,1804.5,1803.75,1804.5,56
20140301|2013-12-09 21:00,10,1804.25,1804.5,1804.25,1804.5,28
20140301|2013-12-09 21:30,10,1804,1804.75,1804,1804.5,324
20140301|2013-12-09 22:00,10,1804.75,1804.75,1804,1804,43
20140301|2013-12-09 22:30,10,1804,1804.25,1804,1804,14
20140301|2013-12-09 23:00,10,1804.5,1804.75,1803.5,1803.5,43
20140301|2013-12-09 23:30,10,1804,1804.25,1803.75,1803.75,184
20140301|2013-12-10 00:00,10,1804,1804,1803.75,1803.75,13
20140301|2013-12-10 00:30,10,1803.5,1803.5,1803,1803.5,39
20140301|2013-12-10 01:00,10,1803.5,1803.75,1802.75,1802.75,53
20140301|2013-12-10 01:30,10,1802.75,1802.75,1802.25,1802.25,33
20140301|2013-12-10 02:00,10,1802.25,1804.5,1802,1804,149
20140301|2013-12-10 02:30,10,1804.5,1805.25,1804.25,1804.5,273
20140301|2013-12-10 03:00,10,1804.5,1804.5,1803.5,1803.75,259
20140301|2013-12-10 03:30,10,1804,1804.75,1803.75,1804.5,155
20140301|2013-12-10 04:00,10,1804.75,1805,1804.25,1804.25,66
20140301|2013-12-10 04:30,10,1804,1804.5,1803.75,1803.75,414
20140301|2013-12-10 05:00,10,1803.75,1804.5,1803.75,1804.25,41
20140301|2013-12-10 05:30,10,1804.75,1804.75,1804.25,1804.75,19
20140301|2013-12-10 06:00,10,1804.5,1804.5,1802.25,1802.5,160
20140301|2013-12-10 06:30,10,1802.5,1802.5,1801,1801.25,498
20140301|2013-12-10 07:00,10,1801.25,1801.25,1798.75,1798.75,797
20140301|2013-12-10 07:30,10,1798.5,1798.5,1796.25,1797,909
20140301|2013-12-10 08:00,10,1797,1798.25,1796.5,1798.25,580
20140301|2013-12-10 08:30,10,1798.25,1800.25,1796.75,1799.25,2922
20140301|2013-12-10 09:00,10,1799.5,1801.25,1799,1800,1004
20140301|2013-12-10 09:30,10,1799.75,1801.75,1799.75,1800.25,2270
20140301|2013-12-10 10:00,10,1800.25,1800.5,1798,1798.25,1508
20140301|2013-12-10 10:30,10,1798.25,1798.25,1796.25,1797.25,1206
20140301|2013-12-10 11:00,10,1796.75,1798,1795,1797.5,1328
20140301|2013-12-10 11:30,10,1797.5,1798.75,1796.75,1798.5,586
20140301|2013-12-10 12:00,10,1798.25,1799.25,1796.5,1796.5,637
20140301|2013-12-10 12:30,10,1796.75,1797.5,1794.75,1795.75,1160
20140301|2013-12-10 13:00,10,1795.75,1797.25,1795.5,1796.75,741
20140301|2013-12-10 13:30,10,1797,1797.75,1795.5,1797.75,849
20140301|2013-12-10 14:00,10,1797.75,1799.5,1797.25,1798.75,1284
20140301|2013-12-10 14:30,10,1798.5,1798.75,1795.5,1796.25,3299
20140301|2013-12-10 15:00,10,1796.25,1797,1796,1797,1492
20140301|2013-12-10 15:30,10,1797,1797.5,1796.75,1797.5,110
20140301|2013-12-10 16:00,10,1797.25,1797.5,1796.75,1796.75,30
20140301|2013-12-10 17:00,11,1798,1799.25,1798,1799,300
20140301|2013-12-10 17:30,11,1799,1800.5,1798.75,1799,396
20140301|2013-12-10 18:00,11,1799,1801,1799,1800.5,147
20140301|2013-12-10 18:30,11,1800.75,1801.5,1800.5,1801.5,224
20140301|2013-12-10 19:00,11,1801.25,1801.5,1800.75,1800.75,48
20140301|2013-12-10 19:30,11,1800.5,1800.75,1800,1800.25,60
20140301|2013-12-10 20:00,11,1800.25,1800.25,1800.25,1800.25,56
20140301|2013-12-10 20:30,11,1800.5,1800.5,1799.75,1799.75,27
20140301|2013-12-10 21:00,11,1800,1800,1800,1800,13
20140301|2013-12-10 21:30,11,1800,1800,1797,1797.5,329
20140301|2013-12-10 22:00,11,1797.25,1798,1797.25,1797.75,38
20140301|2013-12-10 22:30,11,1797.5,1797.5,1796.75,1797,422
20140301|2013-12-10 23:00,11,1797,1797.25,1796.75,1797.25,12
20140301|2013-12-10 23:30,11,1797.5,1797.5,1797,1797,68
20140301|2013-12-11 00:00,11,1797,1797,1796.75,1796.75,14
20140301|2013-12-11 00:30,11,1797,1797,1795.5,1796.25,250
20140301|2013-12-11 01:00,11,1796.5,1796.5,1795.5,1795.75,61
20140301|2013-12-11 01:30,11,1795.5,1795.75,1793.25,1793.5,368
20140301|2013-12-11 02:00,11,1793.5,1795.25,1793,1794.75,255
20140301|2013-12-11 02:30,11,1794.75,1795.75,1794.25,1794.75,72
20140301|2013-12-11 03:00,11,1794.5,1794.5,1792.75,1794,151
20140301|2013-12-11 03:30,11,1794,1795.25,1793.75,1794.5,103
20140301|2013-12-11 04:00,11,1794.75,1796.5,1794.75,1796.5,927
20140301|2013-12-11 04:30,11,1796.25,1796.5,1795.5,1795.5,84
20140301|2013-12-11 05:00,11,1795.75,1796.5,1795.5,1796,328
20140301|2013-12-11 05:30,11,1795.75,1795.75,1794.75,1795.5,89
20140301|2013-12-11 06:00,11,1795.5,1796.75,1795,1796.75,545
20140301|2013-12-11 06:30,11,1796.75,1797.75,1796.5,1797.5,1035
20140301|2013-12-11 07:00,11,1797.5,1798.25,1797,1797.5,241
20140301|2013-12-11 07:30,11,1797.25,1797.5,1796.75,1797.25,392
20140301|2013-12-11 08:00,11,1797.5,1797.75,1796.25,1796.5,721
20140301|2013-12-11 08:30,11,1796.75,1796.75,1788.5,1791.25,6527
20140301|2013-12-11 09:00,11,1791.25,1791.25,1785,1785,6030
20140301|2013-12-11 09:30,11,1784.75,1787.75,1784.75,1787.25,3039
20140301|2013-12-11 10:00,11,1787.5,1787.75,1783.5,1785,3158
20140301|2013-12-11 10:30,11,1785,1785.25,1782.5,1784.5,3258
20140301|2013-12-11 11:00,11,1784.5,1784.5,1779.75,1780.25,4990
20140301|2013-12-11 11:30,11,1780,1782.5,1779.5,1781.5,2804
20140301|2013-12-11 12:00,11,1781.75,1784,1781.25,1781.25,2194
20140301|2013-12-11 12:30,11,1781.25,1785,1780.75,1785,3242
20140301|2013-12-11 13:00,11,1785.25,1785.25,1781,1782.25,1909
20140301|2013-12-11 13:30,11,1782.25,1783.5,1780,1780.5,1552
20140301|2013-12-11 14:00,11,1780.5,1781.25,1776.75,1777,5795
20140301|2013-12-11 14:30,11,1777.25,1778.25,1773.25,1775.25,13992
20140301|2013-12-11 15:00,11,1774.75,1776,1774.5,1774.75,5177
20140301|2013-12-11 15:30,11,1774.5,1775.75,1774.5,1774.75,1189
20140301|2013-12-11 16:00,11,1774.75,1775,1773.5,1773.5,2129
20140301|2013-12-11 17:00,12,1774.25,1776.5,1774.25,1775.5,1102
20140301|2013-12-11 17:30,12,1775.25,1775.5,1775,1775.25,203
20140301|2013-12-11 18:00,12,1775.5,1776.25,1775.5,1776,533
20140301|2013-12-11 18:30,12,1776.25,1776.5,1775.75,1775.75,221
20140301|2013-12-11 19:00,12,1775.75,1776,1774.25,1775,314
20140301|2013-12-11 19:30,12,1775.25,1776.25,1775.25,1776.25,191
20140301|2013-12-11 20:00,12,1776,1776,1772,1772.5,740
20140301|2013-12-11 20:30,12,1772.25,1772.5,1770.75,1771.5,329
20140301|2013-12-11 21:00,12,1771.5,1771.75,1769.75,1771,526
20140301|2013-12-11 21:30,12,1770.75,1771,1770,1770,372
20140301|2013-12-11 22:00,12,1770.5,1771,1770,1771,136
20140301|2013-12-11 22:30,12,1770.75,1771,1769.5,1771,261
20140301|2013-12-11 23:00,12,1771.25,1772.5,1770.5,1772,396
20140301|2013-12-11 23:30,12,1772,1772.75,1772,1772.25,177
20140301|2013-12-12 00:00,12,1772.5,1772.5,1772,1772.5,308
20140301|2013-12-12 00:30,12,1772.5,1772.5,1771.25,1771.25,319
20140301|2013-12-12 01:00,12,1771.25,1773,1771.25,1773,482
20140301|2013-12-12 01:30,12,1773,1774.75,1773,1774.5,888
20140301|2013-12-12 02:00,12,1774.75,1775.75,1774.5,1775.25,604
20140301|2013-12-12 02:30,12,1775,1776.75,1773.75,1776.25,1373
20140301|2013-12-12 03:00,12,1776.5,1777.5,1775.75,1776.75,1927
20140301|2013-12-12 03:30,12,1776.5,1777,1775.75,1776.5,1390
20140301|2013-12-12 04:00,12,1776.25,1777,1774.75,1775,1846
20140301|2013-12-12 04:30,12,1775,1775,1772,1773.25,2163
20140301|2013-12-12 05:00,12,1773.25,1773.5,1771.25,1772,4152
20140301|2013-12-12 05:30,12,1772,1772.25,1771.25,1772,2523
20140301|2013-12-12 06:00,12,1772,1774.25,1771.75,1773.75,1187
20140301|2013-12-12 06:30,12,1773.75,1774,1772.25,1773.75,2731
20140301|2013-12-12 07:00,12,1773.75,1774.5,1772,1773.25,1949
20140301|2013-12-12 07:30,12,1773.25,1777.75,1771.75,1777.5,7939
20140301|2013-12-12 08:00,12,1777.5,1777.5,1773,1774.75,5586
20140301|2013-12-12 08:30,12,1774.75,1776.75,1771.25,1772.75,39630
20140301|2013-12-12 09:00,12,1772.5,1774.25,1769,1771.75,32272
20140301|2013-12-12 09:30,12,1771.75,1773.75,1771,1772.75,27739
20140301|2013-12-12 10:00,12,1772.5,1775.5,1770,1771.25,24009
20140301|2013-12-12 10:30,12,1771,1772.5,1770.5,1770.5,12775
20140301|2013-12-12 11:00,12,1770.5,1771.5,1765.5,1767,27967
20140301|2013-12-12 11:30,12,1767,1769.25,1765.75,1768.25,20871
20140301|2013-12-12 12:00,12,1768,1771.25,1767.75,1770.5,13134
20140301|2013-12-12 12:30,12,1770.5,1772.5,1769.75,1771.25,9461
20140301|2013-12-12 13:00,12,1771.25,1775.25,1771.25,1774.5,15497
20140301|2013-12-12 13:30,12,1774.5,1776.5,1772.75,1775.25,17286
20140301|2013-12-12 14:00,12,1775.25,1775.5,1771.75,1774.5,21111
20140301|2013-12-12 14:30,12,1774.25,1775,1768.25,1770,63184
20140301|2013-12-12 15:00,12,1769.75,1770,1767.5,1768.75,26584
20140301|2013-12-12 15:30,12,1768.5,1768.75,1767.25,1767.5,3489
20140301|2013-12-12 16:00,12,1767.5,1767.5,1766.75,1766.75,563
20140301|2013-12-12 17:00,13,1767,1769,1767,1768.75,1836
20140301|2013-12-12 17:30,13,1769,1769.5,1768.25,1768.25,1403
20140301|2013-12-12 18:00,13,1768.25,1768.75,1767.5,1768.5,2582
20140301|2013-12-12 18:30,13,1768.75,1769.25,1767.5,1768.75,1585
20140301|2013-12-12 19:00,13,1769,1769.5,1768,1768.5,2301
20140301|2013-12-12 19:30,13,1768.5,1771,1768.25,1770.75,2765
20140301|2013-12-12 20:00,13,1770.75,1771.75,1770.5,1771.25,1730
20140301|2013-12-12 20:30,13,1771.25,1771.25,1770.5,1770.75,645
20140301|2013-12-12 21:00,13,1770.75,1772.75,1770.5,1772.5,3383
20140301|2013-12-12 21:30,13,1772.5,1773.75,1771.5,1773.25,3307
20140301|2013-12-12 22:00,13,1773.25,1773.5,1772.5,1772.75,2012
20140301|2013-12-12 22:30,13,1772.5,1772.75,1772,1772.75,2364
20140301|2013-12-12 23:00,13,1772.75,1773,1771.5,1772.5,2065
20140301|2013-12-12 23:30,13,1772.75,1772.75,1770.75,1771.75,3614
20140301|2013-12-13 00:00,13,1771.75,1773.75,1771.5,1773.5,1457
20140301|2013-12-13 00:30,13,1773.75,1774,1772.5,1773,1199
20140301|2013-12-13 01:00,13,1773,1773.5,1772.25,1772.75,2276
20140301|2013-12-13 01:30,13,1772.5,1774,1772.5,1773.25,2523
20140301|2013-12-13 02:00,13,1773,1774,1771.75,1774,5847
20140301|2013-12-13 02:30,13,1774.25,1775.25,1773.75,1774.5,4901
20140301|2013-12-13 03:00,13,1774.5,1774.75,1774,1774.25,1885
20140301|2013-12-13 03:30,13,1774.5,1775.75,1774.25,1775.5,2194
20140301|2013-12-13 04:00,13,1775.75,1775.75,1773.25,1773.75,3760
20140301|2013-12-13 04:30,13,1773.5,1775,1773,1774.75,2607
20140301|2013-12-13 05:00,13,1775,1776.75,1774.75,1776.5,6280
20140301|2013-12-13 05:30,13,1776.5,1776.5,1775.5,1775.75,2350
20140301|2013-12-13 06:00,13,1775.75,1776.25,1775,1775.75,6984
20140301|2013-12-13 06:30,13,1775.5,1775.75,1775,1775,2027
20140301|2013-12-13 07:00,13,1775.25,1775.75,1773.75,1774.25,6142
20140301|2013-12-13 07:30,13,1774.25,1775,1770.75,1772.25,30606
20140301|2013-12-13 08:00,13,1772.25,1773.75,1770.75,1773,22203
20140301|2013-12-13 08:30,13,1773.25,1774.75,1767.75,1768.25,129607
20140301|2013-12-13 09:00,13,1768.5,1770.5,1765.5,1767.5,86543
20140301|2013-12-13 09:30,13,1767.75,1770,1767.75,1769,65373
20140301|2013-12-13 10:00,13,1768.75,1770.25,1766.75,1768,63883
20140301|2013-12-13 10:30,13,1768.25,1769.75,1767.25,1769.5,37899
20140301|2013-12-13 11:00,13,1769.25,1772,1768.25,1772,47337
20140301|2013-12-13 11:30,13,1772,1772.25,1770,1770.75,31234
20140301|2013-12-13 12:00,13,1770.75,1772,1770.75,1771.75,23524
20140301|2013-12-13 12:30,13,1771.75,1773.5,1770.75,1771,29923
20140301|2013-12-13 13:00,13,1771,1771,1765.75,1767,70989
20140301|2013-12-13 13:30,13,1766.75,1770.5,1766.5,1770,45979
20140301|2013-12-13 14:00,13,1770.25,1773.25,1770,1772.75,44219
20140301|2013-12-13 14:30,13,1772.5,1773.25,1768.25,1769,119599
20140301|2013-12-13 15:00,13,1769,1769.25,1767,1769,68933
20140301|2013-12-13 15:30,13,1769,1769.25,1768.5,1768.75,3926
20140301|2013-12-13 16:00,13,1769,1769,1767.25,1767.5,2158
20140301|2013-12-15 17:00,16,1768.5,1770.25,1767.75,1769.75,3266
20140301|2013-12-15 17:30,16,1769.75,1770,1769,1769.75,1221
20140301|2013-12-15 18:00,16,1769.75,1770.75,1769.25,1769.75,3119
20140301|2013-12-15 18:30,16,1769.75,1771.5,1769.75,1770.5,2604
20140301|2013-12-15 19:00,16,1770.5,1770.5,1768.75,1769,1600
20140301|2013-12-15 19:30,16,1769,1769.5,1768.5,1768.75,2060
20140301|2013-12-15 20:00,16,1768.75,1769.5,1768.25,1768.25,1537
20140301|2013-12-15 20:30,16,1768.25,1768.5,1765.5,1766.75,4267
20140301|2013-12-15 21:00,16,1766.75,1766.75,1754,1760,21855
20140301|2013-12-15 21:30,16,1759.75,1761,1757.25,1758.25,5434
20140301|2013-12-15 22:00,16,1758.5,1760.5,1758.25,1760,2908
20140301|2013-12-15 22:30,16,1760,1761,1759.75,1760.5,965
20140301|2013-12-15 23:00,16,1760.5,1761.25,1759.75,1760.25,1602
20140301|2013-12-15 23:30,16,1760.25,1760.75,1759.5,1759.75,1206
20140301|2013-12-16 00:00,16,1759.5,1761.25,1759,1760.25,2409
20140301|2013-12-16 00:30,16,1760,1761.25,1759.75,1761.25,1215
20140301|2013-12-16 01:00,16,1761,1763.25,1760.75,1763,5285
20140301|2013-12-16 01:30,16,1763,1763.75,1762.75,1762.75,3574
20140301|2013-12-16 02:00,16,1763,1765.25,1762.25,1765,10711
20140301|2013-12-16 02:30,16,1765,1767.25,1764,1767,11384
20140301|2013-12-16 03:00,16,1766.75,1770.75,1766.75,1770.5,11209
20140301|2013-12-16 03:30,16,1770.5,1771.5,1770,1770.5,5992
20140301|2013-12-16 04:00,16,1770.5,1776.5,1770.25,1775.75,19137
20140301|2013-12-16 04:30,16,1775.5,1776.25,1774.5,1776.25,7007
20140301|2013-12-16 05:00,16,1776.25,1776.25,1775.25,1775.75,4636
20140301|2013-12-16 05:30,16,1775.75,1778.5,1775.25,1776,12784
20140301|2013-12-16 06:00,16,1776,1777.5,1775.75,1777.5,7226
20140301|2013-12-16 06:30,16,1777.5,1779.5,1777,1778.5,7526
20140301|2013-12-16 07:00,16,1778.75,1779,1777.5,1777.75,10973
20140301|2013-12-16 07:30,16,1777.75,1779.5,1777.5,1778,13668
20140301|2013-12-16 08:00,16,1778.25,1778.5,1777,1777.5,20599
20140301|2013-12-16 08:30,16,1777.5,1786,1777,1785,239874
20140301|2013-12-16 09:00,16,1785,1786.25,1782.5,1783.25,88877
20140301|2013-12-16 09:30,16,1783.25,1784,1780.5,1781.5,70329
20140301|2013-12-16 10:00,16,1781.5,1782.5,1779.5,1782.25,77465
20140301|2013-12-16 10:30,16,1782,1782.5,1780.5,1782,58492
20140301|2013-12-16 11:00,16,1782.25,1782.25,1779.25,1780,47586
20140301|2013-12-16 11:30,16,1780,1781.5,1779.75,1780,34257
20140301|2013-12-16 12:00,16,1780.25,1780.75,1777.75,1780,56883
20140301|2013-12-16 12:30,16,1780,1782.25,1778.75,1781.75,46434
20140301|2013-12-16 13:00,16,1781.75,1783.75,1781.5,1782.75,35640
20140301|2013-12-16 13:30,16,1782.75,1783,1781,1782.5,34989
20140301|2013-12-16 14:00,16,1782.25,1783,1780.25,1781.25,49395
20140301|2013-12-16 14:30,16,1781.25,1782,1780,1780,93895
20140301|2013-12-16 15:00,16,1780,1780.5,1779,1780.25,73732
20140301|2013-12-16 15:30,16,1780,1780.25,1778.75,1779,8748
20140301|2013-12-16 16:00,16,1779,1779.25,1778.5,1779,2060
20140301|2013-12-16 17:00,17,1778.25,1779.25,1778.25,1778.75,1980
20140301|2013-12-16 17:30,17,1778.75,1779,1778.5,1779,697
20140301|2013-12-16 18:00,17,1778.75,1779,1778.25,1778.5,1099
20140301|2013-12-16 18:30,17,1778.5,1778.75,1777.75,1778,1015
20140301|2013-12-16 19:00,17,1778,1778.5,1777.75,1778.25,714
20140301|2013-12-16 19:30,17,1778.25,1779,1778,1778.75,1137
20140301|2013-12-16 20:00,17,1778.75,1778.75,1778.25,1778.5,278
20140301|2013-12-16 20:30,17,1778.75,1779,1778.5,1779,419
20140301|2013-12-16 21:00,17,1778.75,1779.25,1778.75,1779,1273
20140301|2013-12-16 21:30,17,1779.25,1779.5,1778.5,1778.5,807
20140301|2013-12-16 22:00,17,1778.75,1779.75,1778.5,1779.75,1043
20140301|2013-12-16 22:30,17,1779.75,1780,1779.5,1779.75,391
20140301|2013-12-16 23:00,17,1780,1780.5,1779.75,1780.25,943
20140301|2013-12-16 23:30,17,1780.25,1780.5,1780,1780.25,444
20140301|2013-12-17 00:00,17,1780.5,1780.5,1780.25,1780.25,102
20140301|2013-12-17 00:30,17,1780.25,1780.5,1779.75,1779.75,555
20140301|2013-12-17 01:00,17,1780,1780,1778.5,1779,2252
20140301|2013-12-17 01:30,17,1779,1780.25,1778.5,1780,2881
20140301|2013-12-17 02:00,17,1780,1780.25,1777.75,1778.25,5982
20140301|2013-12-17 02:30,17,1778.25,1780,1777.75,1779.5,4345
20140301|2013-12-17 03:00,17,1779.5,1779.75,1777.5,1778,6312
20140301|2013-12-17 03:30,17,1777.75,1779.25,1777.5,1778.75,3710
20140301|2013-12-17 04:00,17,1779,1779.25,1778,1778.5,3521
20140301|2013-12-17 04:30,17,1778.5,1780,1778.5,1779.75,5005
20140301|2013-12-17 05:00,17,1779.5,1779.75,1778.75,1779,2580
20140301|2013-12-17 05:30,17,1779.25,1779.75,1779,1779.5,2187
20140301|2013-12-17 06:00,17,1779.5,1781.75,1779.5,1781.25,10482
20140301|2013-12-17 06:30,17,1781.5,1781.75,1780.25,1781.25,8008
20140301|2013-12-17 07:00,17,1781.25,1781.5,1780,1780.75,7137
20140301|2013-12-17 07:30,17,1780.75,1782.5,1780.25,1781.25,20457
20140301|2013-12-17 08:00,17,1781.25,1782,1780,1781.5,19525
20140301|2013-12-17 08:30,17,1781.5,1782.25,1774,1777.75,181517
20140301|2013-12-17 09:00,17,1777.75,1778.75,1776,1776.5,92866
20140301|2013-12-17 09:30,17,1776.25,1777.5,1771.5,1772.5,117271
20140301|2013-12-17 10:00,17,1772.75,1772.75,1770.25,1770.75,80222
20140301|2013-12-17 10:30,17,1771,1773.25,1770.25,1772.75,76086
20140301|2013-12-17 11:00,17,1772.75,1774.25,1771.75,1773.25,47303
20140301|2013-12-17 11:30,17,1773.5,1775.75,1773,1774.75,40369
20140301|2013-12-17 12:00,17,1774.75,1775.75,1774.25,1775,33455
20140301|2013-12-17 12:30,17,1775.25,1776,1773.5,1774.75,36292
20140301|2013-12-17 13:00,17,1774.75,1779.25,1774.5,1778,64165
20140301|2013-12-17 13:30,17,1778,1778,1775,1776,61442
20140301|2013-12-17 14:00,17,1775.75,1778,1775.75,1777.25,66808
20140301|2013-12-17 14:30,17,1777.25,1777.75,1774,1774,118608
20140301|2013-12-17 15:00,17,1774.25,1774.25,1772,1773,78188
20140301|2013-12-17 15:30,17,1772.75,1773,1771.5,1772,8341
20140301|2013-12-17 16:00,17,1772,1772.5,1771.75,1771.75,1805
20140301|2013-12-17 17:00,18,1772,1773.5,1772,1773.25,2696
20140301|2013-12-17 17:30,18,1773.5,1774,1773.25,1773.75,1893
20140301|2013-12-17 18:00,18,1773.75,1775.5,1773.5,1775.5,4140
20140301|2013-12-17 18:30,18,1775.5,1776.5,1775.25,1775.25,3954
20140301|2013-12-17 19:00,18,1775.25,1776,1775,1775,2121
20140301|2013-12-17 19:30,18,1775,1775.5,1773.5,1774.25,2995
20140301|2013-12-17 20:00,18,1774.25,1775.75,1774.25,1775,2013
20140301|2013-12-17 20:30,18,1775,1776,1775,1776,782
20140301|2013-12-17 21:00,18,1776,1776,1775.25,1775.5,1379
20140301|2013-12-17 21:30,18,1775.75,1776,1775.5,1775.75,971
20140301|2013-12-17 22:00,18,1776,1776.25,1775.5,1776.25,1075
20140301|2013-12-17 22:30,18,1776,1776,1775.5,1775.75,1010
20140301|2013-12-17 23:00,18,1775.75,1776.75,1775.5,1776.25,1228
20140301|2013-12-17 23:30,18,1776.5,1777,1776.25,1776.5,2269
20140301|2013-12-18 00:00,18,1776.5,1777.25,1776.25,1777.25,1158
20140301|2013-12-18 00:30,18,1777.25,1777.75,1776.75,1777.75,1480
20140301|2013-12-18 01:00,18,1777.5,1778.5,1777.5,1778.25,4177
20140301|2013-12-18 01:30,18,1778.25,1778.75,1777.75,1777.75,2915
20140301|2013-12-18 02:00,18,1777.75,1779,1776.5,1777.25,8036
20140301|2013-12-18 02:30,18,1777.25,1778.75,1776.75,1777.75,6789
20140301|2013-12-18 03:00,18,1777.75,1780,1776.75,1777.5,11544
20140301|2013-12-18 03:30,18,1777.75,1778.5,1777,1778.5,5029
20140301|2013-12-18 04:00,18,1778.25,1779.75,1777.5,1779.5,8698
20140301|2013-12-18 04:30,18,1779.5,1780,1779,1779.5,4194
20140301|2013-12-18 05:00,18,1779.25,1779.75,1777.75,1777.75,6924
20140301|2013-12-18 05:30,18,1778,1778.5,1776.25,1777.75,10112
20140301|2013-12-18 06:00,18,1777.75,1777.75,1775.5,1776.25,8881
20140301|2013-12-18 06:30,18,1776.25,1776.5,1776,1776.25,5073
20140301|2013-12-18 07:00,18,1776.5,1776.5,1775,1776,8255
20140301|2013-12-18 07:30,18,1775.75,1776.75,1775.5,1776.5,9170
20140301|2013-12-18 08:00,18,1776.5,1777.5,1776,1777.25,18738
20140301|2013-12-18 08:30,18,1777.25,1779,1775.25,1777,133111
20140301|2013-12-18 09:00,18,1777,1778.75,1775.75,1777,48303
20140301|2013-12-18 09:30,18,1777.25,1778.5,1774.25,1776,71459
20140301|2013-12-18 10:00,18,1776,1776.75,1775.25,1775.25,42645
20140301|2013-12-18 10:30,18,1775.25,1776,1772,1773,80388
20140301|2013-12-18 11:00,18,1772.75,1774,1771.75,1774,37680
20140301|2013-12-18 11:30,18,1774,1774,1771,1771.5,44051
20140301|2013-12-18 12:00,18,1771.25,1771.5,1766.5,1769.25,125422
20140301|2013-12-18 12:30,18,1769.25,1775.75,1768,1772,61119
20140301|2013-12-18 13:00,18,1771.75,1789,1760.75,1786.25,505688
20140301|2013-12-18 13:30,18,1786,1796,1785.5,1793.25,277846
20140301|2013-12-18 14:00,18,1793.25,1800.75,1791.5,1797.25,234702
20140301|2013-12-18 14:30,18,1797.25,1805.75,1796.75,1805,319899
20140301|2013-12-18 15:00,18,1805.25,1806.75,1803.75,1804.5,135010
20140301|2013-12-18 15:30,18,1804.25,1805.25,1803.25,1803.75,9514
20140301|2013-12-18 16:00,18,1803.75,1804.25,1803.75,1804,1156
20140301|2013-12-18 17:00,19,1804,1806.75,1803.75,1805.25,5555
20140301|2013-12-18 17:30,19,1805,1806,1804.75,1805,2170
20140301|2013-12-18 18:00,19,1804.75,1805,1804,1804.25,2780
20140301|2013-12-18 18:30,19,1804.25,1804.25,1803,1803.25,1996
20140301|2013-12-18 19:00,19,1803,1803.25,1802.25,1803,2677
20140301|2013-12-18 19:30,19,1803,1803.25,1801.5,1801.5,2248
20140301|2013-12-18 20:00,19,1801.75,1802.75,1801.5,1802,2308
20140301|2013-12-18 20:30,19,1802,1802,1801.25,1801.5,1995
20140301|2013-12-18 21:00,19,1801.5,1802.25,1801.5,1801.5,1279
20140301|2013-12-18 21:30,19,1801.5,1802.5,1801.5,1802,1555
20140301|2013-12-18 22:00,19,1802,1802,1801.25,1801.5,2162
20140301|2013-12-18 22:30,19,1801.25,1801.5,1800.5,1800.75,1682
20140301|2013-12-18 23:00,19,1800.75,1802.25,1800.75,1801.75,6298
20140301|2013-12-18 23:30,19,1802,1802,1800.75,1800.75,1426
20140301|2013-12-19 00:00,19,1800.75,1801.75,1799.25,1799.5,3926
20140301|2013-12-19 00:30,19,1799.5,1800.25,1799.25,1800.25,1756
20140301|2013-12-19 01:00,19,1800.25,1800.5,1799.25,1799.25,2965
20140301|2013-12-19 01:30,19,1799.5,1799.75,1799,1799.25,3852
20140301|2013-12-19 02:00,19,1799.25,1802.5,1799,1802.25,18707
20140301|2013-12-19 02:30,19,1802.25,1804,1802.25,1803.5,14387
20140301|2013-12-19 03:00,19,1803.5,1803.75,1802,1802.75,7332
20140301|2013-12-19 03:30,19,1802.75,1803.25,1802.5,1802.75,5212
20140301|2013-12-19 04:00,19,1802.75,1802.75,1801.5,1801.75,5675
20140301|2013-12-19 04:30,19,1801.5,1803,1801.25,1802.75,5662
20140301|2013-12-19 05:00,19,1802.75,1803.25,1802,1803.25,4685
20140301|2013-12-19 05:30,19,1803.25,1804.5,1802.75,1803.25,7924
20140301|2013-12-19 06:00,19,1803.25,1804.25,1802.75,1804.25,7389
20140301|2013-12-19 06:30,19,1804.25,1805,1802,1802.5,11868
20140301|2013-12-19 07:00,19,1802.5,1803.5,1802,1802.25,9251
20140301|2013-12-19 07:30,19,1802.25,1803.25,1795.5,1795.75,56075
20140301|2013-12-19 08:00,19,1795.75,1800.25,1795,1800,43091
20140301|2013-12-19 08:30,19,1799.75,1802.25,1798,1799.75,164363
20140301|2013-12-19 09:00,19,1799.5,1801,1795,1798.75,134347
20140301|2013-12-19 09:30,19,1798.75,1801.5,1798,1800,87333
20140301|2013-12-19 10:00,19,1800.25,1800.5,1798.5,1800.5,57062
20140301|2013-12-19 10:30,19,1800.25,1802.5,1800,1801.75,60571
20140301|2013-12-19 11:00,19,1801.75,1803.25,1800.25,1802.5,58429
20140301|2013-12-19 11:30,19,1802.5,1802.75,1801.5,1802.25,28612
20140301|2013-12-19 12:00,19,1802.25,1804,1801,1803.5,49672
20140301|2013-12-19 12:30,19,1803.5,1804.25,1802.25,1803.5,36102
20140301|2013-12-19 13:00,19,1803.25,1804,1801.25,1801.25,36413
20140301|2013-12-19 13:30,19,1801.25,1803.5,1801,1803,37394
20140301|2013-12-19 14:00,19,1802.75,1804.5,1802.5,1802.75,49655
20140301|2013-12-19 14:30,19,1802.5,1805,1801.5,1803,154356
20140301|2013-12-19 15:00,19,1803.25,1803.5,1801.5,1802,66351
20140301|2013-12-19 15:30,19,1802,1802.25,1801.25,1801.75,8196
20140301|2013-12-19 16:00,19,1801.5,1802.5,1801.5,1802.5,1465
20140301|2013-12-19 17:00,20,1803.5,1804,1802.75,1802.75,2535
20140301|2013-12-19 17:30,20,1802.75,1803.25,1802.5,1802.5,1566
20140301|2013-12-19 18:00,20,1802.75,1803.5,1802.5,1803.5,1612
20140301|2013-12-19 18:30,20,1803.25,1804.25,1803.25,1803.75,1230
20140301|2013-12-19 19:00,20,1803.5,1804.5,1803.25,1804,4156
20140301|2013-12-19 19:30,20,1804,1804.75,1804,1804.75,1228
20140301|2013-12-19 20:00,20,1804.5,1806.25,1804.5,1805.25,3117
20140301|2013-12-19 20:30,20,1805.25,1806,1804.75,1804.75,959
20140301|2013-12-19 21:00,20,1804.75,1806,1804.75,1805,1967
20140301|2013-12-19 21:30,20,1805.25,1805.25,1804.5,1804.5,911
20140301|2013-12-19 22:00,20,1804.5,1805,1804.5,1804.75,833
20140301|2013-12-19 22:30,20,1804.75,1805.25,1804.5,1805.25,1256
20140301|2013-12-19 23:00,20,1805.25,1805.25,1804.75,1805,891
20140301|2013-12-19 23:30,20,1805,1805,1804.5,1804.5,796
20140301|2013-12-20 00:00,20,1804.75,1805,1804.5,1805,1118
20140301|2013-12-20 00:30,20,1805,1805,1803.75,1804.5,1635
20140301|2013-12-20 01:00,20,1804.25,1805.25,1804,1805.25,2458
20140301|2013-12-20 01:30,20,1805.25,1805.5,1804.5,1804.75,2635
20140301|2013-12-20 02:00,20,1804.75,1805.25,1802.5,1803.25,9661
20140301|2013-12-20 02:30,20,1803.25,1805,1803,1804.5,5513
20140301|2013-12-20 03:00,20,1804.5,1806.5,1804,1806.25,6247
20140301|2013-12-20 03:30,20,1806.25,1806.75,1805,1805.75,5610
20140301|2013-12-20 04:00,20,1805.5,1806.25,1805,1805.75,3974
20140301|2013-12-20 04:30,20,1805.75,1806,1804,1804.25,7057
20140301|2013-12-20 05:00,20,1804.5,1805.5,1804.25,1805.25,4356
20140301|2013-12-20 05:30,20,1805.25,1805.5,1803.75,1804,6585
20140301|2013-12-20 06:00,20,1804,1804.25,1802.5,1802.75,11489
20140301|2013-12-20 06:30,20,1802.75,1804,1802.5,1803.75,6913
20140301|2013-12-20 07:00,20,1803.75,1804.5,1803,1804,16307
20140301|2013-12-20 07:30,20,1804,1806.5,1803.75,1805.75,23958
20140301|2013-12-20 08:00,20,1805.75,1806,1804.25,1804.5,32286
20140301|2013-12-20 08:30,20,1804.5,1812,1804.25,1811,204540
20140301|2013-12-20 09:00,20,1811,1811.25,1808.75,1810,69935
20140301|2013-12-20 09:30,20,1810,1813.25,1809.75,1811.25,73457
20140301|2013-12-20 10:00,20,1811.25,1813.75,1810.75,1812.5,72963
20140301|2013-12-20 10:30,20,1812.5,1815.75,1812.5,1815.25,85093
20140301|2013-12-20 11:00,20,1815.25,1816.75,1814,1816.25,64714
20140301|2013-12-20 11:30,20,1816,1817,1815.5,1815.5,35641
20140301|2013-12-20 12:00,20,1815.75,1816.5,1815.5,1816.25,24659
20140301|2013-12-20 12:30,20,1816.25,1817.5,1815,1817.25,46047
20140301|2013-12-20 13:00,20,1817.25,1817.75,1816,1817.25,39475
20140301|2013-12-20 13:30,20,1817.25,1817.75,1816.25,1816.75,36374
20140301|2013-12-20 14:00,20,1817,1817,1814,1814.5,74967
20140301|2013-12-20 14:30,20,1814.25,1816,1812.5,1813.25,181661
20140301|2013-12-20 15:00,20,1813.25,1816.25,1812.75,1814.25,121896
20140301|2013-12-20 15:30,20,1814.25,1816.75,1814,1816.5,10332
20140301|2013-12-20 16:00,20,1816.5,1818,1816.25,1817.25,7308
20140301|2013-12-22 17:00,23,1817,1820,1816.75,1819,5393
20140301|2013-12-22 17:30,23,1819.5,1819.5,1819,1819,774
20140301|2013-12-22 18:00,23,1819.25,1819.75,1819,1819.25,1392
20140301|2013-12-22 18:30,23,1819.25,1820.25,1819,1820.25,1658
20140301|2013-12-22 19:00,23,1820,1821.75,1820,1820.25,2713
20140301|2013-12-22 19:30,23,1820.25,1820.75,1820,1820.5,1035
20140301|2013-12-22 20:00,23,1820.5,1821,1820.25,1820.25,991
20140301|2013-12-22 20:30,23,1820.25,1820.25,1819.5,1819.5,952
20140301|2013-12-22 21:00,23,1819.75,1820,1819.5,1820,638
20140301|2013-12-22 21:30,23,1820,1820.75,1819.75,1820.5,846
20140301|2013-12-22 22:00,23,1820.5,1821.5,1820.5,1821.25,887
20140301|2013-12-22 22:30,23,1821.25,1821.25,1819.75,1819.75,1119
20140301|2013-12-22 23:00,23,1819.75,1820.5,1819.5,1820,1146
20140301|2013-12-22 23:30,23,1820.25,1820.75,1820,1820.25,551
20140301|2013-12-23 00:00,23,1820.25,1820.5,1820,1820.25,418
20140301|2013-12-23 00:30,23,1820.25,1820.25,1819.5,1820,919
20140301|2013-12-23 01:00,23,1820,1820.75,1819.75,1820.75,1164
20140301|2013-12-23 01:30,23,1820.75,1821,1820.5,1820.5,1307
20140301|2013-12-23 02:00,23,1820.5,1821.25,1820.25,1820.75,5001
20140301|2013-12-23 02:30,23,1820.5,1821.75,1820.5,1821.25,3539
20140301|2013-12-23 03:00,23,1821.25,1821.75,1821,1821.75,2139
20140301|2013-12-23 03:30,23,1821.5,1822.5,1821.5,1822.25,2064
20140301|2013-12-23 04:00,23,1822,1822.75,1822,1822.75,2926
20140301|2013-12-23 04:30,23,1822.75,1822.75,1822,1822.25,1964
20140301|2013-12-23 05:00,23,1822.25,1822.75,1822.25,1822.5,3055
20140301|2013-12-23 05:30,23,1822.5,1823,1820.75,1821.5,4900
20140301|2013-12-23 06:00,23,1821.5,1822.25,1821.25,1821.5,2535
20140301|2013-12-23 06:30,23,1821.25,1822.75,1821.25,1822.75,4366
20140301|2013-12-23 07:00,23,1822.75,1823.75,1822,1823.75,8619
20140301|2013-12-23 07:30,23,1823.5,1823.75,1823,1823.5,8169
20140301|2013-12-23 08:00,23,1823.25,1823.75,1821.75,1822,18668
20140301|2013-12-23 08:30,23,1822,1823,1819.5,1819.5,97859
20140301|2013-12-23 09:00,23,1819.75,1821.75,1818.25,1821,69984
20140301|2013-12-23 09:30,23,1821.25,1822.25,1819.75,1821.75,44810
20140301|2013-12-23 10:00,23,1821.75,1822.75,1821.5,1822.75,26640
20140301|2013-12-23 10:30,23,1822.75,1823.5,1822.25,1822.75,31554
20140301|2013-12-23 11:00,23,1823,1824.5,1822.25,1824,26329
20140301|2013-12-23 11:30,23,1824,1824.25,1822.5,1822.5,24235
20140301|2013-12-23 12:00,23,1822.75,1823.25,1822.25,1822.75,26546
20140301|2013-12-23 12:30,23,1822.5,1823.5,1819.25,1821,46952
20140301|2013-12-23 13:00,23,1821,1822,1820.25,1821,40621
20140301|2013-12-23 13:30,23,1821,1822.5,1820.75,1821.25,33053
20140301|2013-12-23 14:00,23,1821.25,1822.5,1821,1822.25,40559
20140301|2013-12-23 14:30,23,1822.25,1823.25,1821.25,1822.5,70528
20140301|2013-12-23 15:00,23,1822.75,1823.5,1822,1823.5,54757
20140301|2013-12-23 15:30,23,1823.25,1823.5,1822,1823.25,4332
20140301|2013-12-23 16:00,23,1823.5,1823.5,1822.25,1823.25,2178
20140301|2013-12-23 17:00,24,1822.75,1823.5,1822.5,1822.75,1869
20140301|2013-12-23 17:30,24,1822.75,1823,1822.25,1822.75,666
20140301|2013-12-23 18:00,24,1822.75,1822.75,1821,1821.25,2099
20140301|2013-12-23 18:30,24,1821,1821.75,1820.5,1820.75,1854
20140301|2013-12-23 19:00,24,1821,1821.25,1820.5,1821.25,1230
20140301|2013-12-23 19:30,24,1821.25,1821.75,1820.75,1821.25,938
20140301|2013-12-23 20:00,24,1821.25,1821.5,1821.25,1821.5,336
20140301|2013-12-23 20:30,24,1821.5,1821.5,1821.25,1821.25,453
20140301|2013-12-23 21:00,24,1821.25,1821.5,1821.25,1821.5,592
20140301|2013-12-23 21:30,24,1821.5,1821.75,1821,1821.25,825
20140301|2013-12-23 22:00,24,1821.25,1821.75,1821.25,1821.75,248
20140301|2013-12-23 22:30,24,1821.5,1823,1821.5,1823,1912
20140301|2013-12-23 23:00,24,1822.75,1823.25,1822.25,1822.25,958
20140301|2013-12-23 23:30,24,1822.5,1822.5,1821.5,1821.75,1320
20140301|2013-12-24 00:00,24,1821.75,1822.75,1821.75,1822,589
20140301|2013-12-24 00:30,24,1821.75,1822.75,1821.75,1822.75,1020
20140301|2013-12-24 01:00,24,1822.5,1823,1821.75,1822.25,1650
20140301|2013-12-24 01:30,24,1822.25,1822.75,1821.75,1822.5,999
20140301|2013-12-24 02:00,24,1822.5,1823.25,1822.5,1822.75,2211
20140301|2013-12-24 02:30,24,1822.75,1824.25,1822.5,1823.75,2811
20140301|2013-12-24 03:00,24,1824,1824.25,1823.5,1823.75,1369
20140301|2013-12-24 03:30,24,1823.75,1824.5,1823.5,1823.75,1660
20140301|2013-12-24 04:00,24,1823.75,1824.5,1823.75,1824.5,1034
20140301|2013-12-24 04:30,24,1824.25,1824.5,1823.5,1823.75,2081
20140301|2013-12-24 05:00,24,1823.75,1824.25,1823.5,1823.5,1454
20140301|2013-12-24 05:30,24,1823.5,1823.75,1822.75,1823,1452
20140301|2013-12-24 06:00,24,1823,1823,1821.75,1821.75,5181
20140301|2013-12-24 06:30,24,1821.75,1823,1821.5,1822.5,2319
20140301|2013-12-24 07:00,24,1822.25,1823,1822,1822.75,2470
20140301|2013-12-24 07:30,24,1822.75,1823.75,1822.75,1823.5,4548
20140301|2013-12-24 08:00,24,1823.5,1824,1822.75,1823.25,4757
20140301|2013-12-24 08:30,24,1823.5,1824.75,1823,1824.25,46363
20140301|2013-12-24 09:00,24,1824,1826.5,1824,1826,35228
20140301|2013-12-24 09:30,24,1826.25,1827,1825.25,1826.75,28663
20140301|2013-12-24 10:00,24,1826.75,1827.75,1826,1827,22310
20140301|2013-12-24 10:30,24,1827,1828,1826.75,1827.75,23652
20140301|2013-12-24 11:00,24,1827.5,1828,1827,1827.25,24406
20140301|2013-12-24 11:30,24,1827.5,1828.25,1826.75,1827.5,50287
20140301|2013-12-24 12:00,24,1827.75,1829.5,1827.25,1829.25,30505
20140301|2013-12-26 05:00,26,1830,1833.5,1829.75,1832.75,7732
20140301|2013-12-26 05:30,26,1832.5,1832.75,1831.5,1831.75,2116
20140301|2013-12-26 06:00,26,1831.5,1832.5,1831.5,1832,1227
20140301|2013-12-26 06:30,26,1832.25,1832.25,1830.25,1831.5,1997
20140301|2013-12-26 07:00,26,1831.5,1832,1831,1831.25,1969
20140301|2013-12-26 07:30,26,1831.25,1833,1830.75,1833,6608
20140301|2013-12-26 08:00,26,1832.75,1833.25,1831,1831,6478
20140301|2013-12-26 08:30,26,1831,1833,1831,1831.5,62533
20140301|2013-12-26 09:00,26,1831.5,1833.5,1831.5,1833.25,30563
20140301|2013-12-26 09:30,26,1833.25,1833.75,1831.75,1832.5,27452
20140301|2013-12-26 10:00,26,1832.75,1833.5,1831.75,1833.25,22521
20140301|2013-12-26 10:30,26,1833.25,1834.5,1833,1833.75,22716
20140301|2013-12-26 11:00,26,1833.5,1834,1832.75,1834,17206
20140301|2013-12-26 11:30,26,1834,1835.25,1833.75,1834.75,30311
20140301|2013-12-26 12:00,26,1834.75,1835.75,1834.5,1835.5,18951
20140301|2013-12-26 12:30,26,1835.5,1836.75,1835,1836.5,17506
20140301|2013-12-26 13:00,26,1836.75,1837,1836,1836.75,20258
20140301|2013-12-26 13:30,26,1836.75,1837,1835.25,1836.5,18472
20140301|2013-12-26 14:00,26,1836.25,1837.5,1836,1837.25,21670
20140301|2013-12-26 14:30,26,1837.25,1837.75,1835.75,1836.5,64087
20140301|2013-12-26 15:00,26,1836.75,1836.75,1835.75,1836.75,31062
20140301|2013-12-26 15:30,26,1836.5,1836.75,1836,1836.5,3396
20140301|2013-12-26 16:00,26,1836.5,1836.75,1836.5,1836.5,888
20140301|2013-12-26 17:00,27,1836.5,1836.5,1835.25,1835.75,1847
20140301|2013-12-26 17:30,27,1835.75,1836,1835.25,1835.25,291
20140301|2013-12-26 18:00,27,1835.25,1836,1835,1835.75,1424
20140301|2013-12-26 18:30,27,1835.75,1835.75,1834.25,1834.5,2424
20140301|2013-12-26 19:00,27,1834.5,1834.5,1833.5,1834.25,2104
20140301|2013-12-26 19:30,27,1834.25,1834.5,1833.5,1834.5,1176
20140301|2013-12-26 20:00,27,1834.5,1835.25,1834.25,1835,1585
20140301|2013-12-26 20:30,27,1835,1835.25,1834.5,1834.75,763
20140301|2013-12-26 21:00,27,1834.75,1835.25,1834.5,1835.25,572
20140301|2013-12-26 21:30,27,1835,1835.5,1835,1835.25,950
20140301|2013-12-26 22:00,27,1835.25,1835.5,1835,1835.5,1105
20140301|2013-12-26 22:30,27,1835.25,1835.5,1834.75,1835,576
20140301|2013-12-26 23:00,27,1835,1835.25,1834.75,1835,690
20140301|2013-12-26 23:30,27,1835.25,1835.75,1835,1835.5,483
20140301|2013-12-27 00:00,27,1835.25,1836.5,1835.25,1836.5,979
20140301|2013-12-27 00:30,27,1836.5,1837,1836.25,1836.5,1199
20140301|2013-12-27 01:00,27,1836.25,1836.75,1835.25,1835.5,2251
20140301|2013-12-27 01:30,27,1835.75,1835.75,1834.75,1835.25,1764
20140301|2013-12-27 02:00,27,1835.25,1836,1834.25,1834.25,5087
20140301|2013-12-27 02:30,27,1834.5,1835.5,1834,1835.5,3349
20140301|2013-12-27 03:00,27,1835.25,1836,1835.25,1835.5,3371
20140301|2013-12-27 03:30,27,1835.5,1836,1834.5,1834.5,2928
20140301|2013-12-27 04:00,27,1834.75,1835.25,1834,1834,3397
20140301|2013-12-27 04:30,27,1834,1834.5,1833.25,1834.25,3315
20140301|2013-12-27 05:00,27,1834.5,1835.5,1834.25,1835.5,2067
20140301|2013-12-27 05:30,27,1835.5,1836,1835.25,1835.5,2141
20140301|2013-12-27 06:00,27,1835.25,1836,1835,1835.5,2618
20140301|2013-12-27 06:30,27,1835.5,1837.75,1835.25,1837.75,5581
20140301|2013-12-27 07:00,27,1837.75,1837.75,1836.75,1837.25,3501
20140301|2013-12-27 07:30,27,1837.25,1837.5,1836.5,1837.25,4325
20140301|2013-12-27 08:00,27,1837.25,1839.5,1837.25,1839,12462
20140301|2013-12-27 08:30,27,1839.25,1840,1837.75,1838,83159
20140301|2013-12-27 09:00,27,1838.25,1839.25,1837.75,1837.75,52855
20140301|2013-12-27 09:30,27,1837.75,1838,1834.25,1834.5,58483
20140301|2013-12-27 10:00,27,1834.5,1836.75,1834.5,1836.5,46808
20140301|2013-12-27 10:30,27,1836.75,1837.75,1835.5,1836.5,36288
20140301|2013-12-27 11:00,27,1836.75,1837,1835.75,1836.75,26697
20140301|2013-12-27 11:30,27,1836.75,1836.75,1834.75,1835.25,19957
20140301|2013-12-27 12:00,27,1835.25,1836,1835,1835.5,15721
20140301|2013-12-27 12:30,27,1835.75,1836,1834.75,1835.75,13728
20140301|2013-12-27 13:00,27,1835.75,1837.25,1835.5,1837,22597
20140301|2013-12-27 13:30,27,1837,1837.25,1835.25,1835.5,18489
20140301|2013-12-27 14:00,27,1835.25,1836.25,1835.25,1836,18619
20140301|2013-12-27 14:30,27,1836,1837,1835.5,1836,87418
20140301|2013-12-27 15:00,27,1836.25,1837.5,1835.75,1836.5,41512
20140301|2013-12-27 15:30,27,1836.75,1837,1836.5,1836.75,2651
20140301|2013-12-27 16:00,27,1836.75,1837,1836.25,1836.75,1150
20140301|2013-12-29 17:00,30,1836,1836.5,1835,1836.25,2010
20140301|2013-12-29 17:30,30,1836.5,1836.75,1836,1836.25,830
20140301|2013-12-29 18:00,30,1836.5,1836.5,1835.5,1835.5,833
20140301|2013-12-29 18:30,30,1835.5,1835.75,1835.25,1835.25,1016
20140301|2013-12-29 19:00,30,1835.5,1836,1835.25,1835.75,768
20140301|2013-12-29 19:30,30,1835.75,1836,1835.5,1835.5,960
20140301|2013-12-29 20:00,30,1835.5,1835.75,1835,1835.75,797
20140301|2013-12-29 20:30,30,1835.5,1835.75,1835.25,1835.75,322
20140301|2013-12-29 21:00,30,1835.5,1836,1835.5,1835.75,457
20140301|2013-12-29 21:30,30,1835.75,1836,1835.5,1836,320
20140301|2013-12-29 22:00,30,1836,1836,1835.75,1836,309
20140301|2013-12-29 22:30,30,1836,1836.25,1835.75,1836,523
20140301|2013-12-29 23:00,30,1835.75,1836,1835.5,1835.75,288
20140301|2013-12-29 23:30,30,1835.75,1836,1835.5,1836,740
20140301|2013-12-30 00:00,30,1835.75,1836.5,1835.75,1836.25,949
20140301|2013-12-30 00:30,30,1836.25,1836.5,1836,1836.25,570
20140301|2013-12-30 01:00,30,1836,1836.5,1836,1836.25,1215
20140301|2013-12-30 01:30,30,1836.25,1836.5,1836,1836,686
20140301|2013-12-30 02:00,30,1836,1836.5,1835.25,1836.5,3609
20140301|2013-12-30 02:30,30,1836.25,1836.5,1835.5,1836,1926
20140301|2013-12-30 03:00,30,1835.75,1836.25,1835.25,1835.25,2330
20140301|2013-12-30 03:30,30,1835.5,1836.25,1835.25,1836,3041
20140301|2013-12-30 04:00,30,1836,1836.5,1835.75,1836.5,1381
20140301|2013-12-30 04:30,30,1836.25,1837.75,1836,1837.5,4756
20140301|2013-12-30 05:00,30,1837.75,1838,1837.25,1837.25,2133
20140301|2013-12-30 05:30,30,1837.5,1838.5,1837.5,1837.5,2682
20140301|2013-12-30 06:00,30,1837.5,1837.75,1836.5,1837.5,3831
20140301|2013-12-30 06:30,30,1837.25,1837.75,1837,1837.5,3603
20140301|2013-12-30 07:00,30,1837.25,1838,1836.25,1836.5,5742
20140301|2013-12-30 07:30,30,1836.5,1837.25,1836.25,1836.25,4981
20140301|2013-12-30 08:00,30,1836.5,1836.75,1835.5,1836.5,13188
20140301|2013-12-30 08:30,30,1836.5,1838,1834.25,1834.75,92688
20140301|2013-12-30 09:00,30,1834.75,1836,1833.75,1833.75,44703
20140301|2013-12-30 09:30,30,1833.75,1835.25,1833.5,1834.75,28395
20140301|2013-12-30 10:00,30,1834.75,1836.5,1834.5,1835.5,34844
20140301|2013-12-30 10:30,30,1835.75,1836.5,1834,1834.75,42874
20140301|2013-12-30 11:00,30,1834.75,1835.25,1833.75,1834,21220
20140301|2013-12-30 11:30,30,1834.25,1834.5,1833.5,1833.75,15753
20140301|2013-12-30 12:00,30,1834,1835,1833.75,1834.25,22417
20140301|2013-12-30 12:30,30,1834.25,1835,1833.5,1834.5,19667
20140301|2013-12-30 13:00,30,1834.5,1835.25,1834.25,1835.25,19489
20140301|2013-12-30 13:30,30,1835.25,1836.5,1835,1835.75,21755
20140301|2013-12-30 14:00,30,1836,1836,1834.5,1834.75,22784
20140301|2013-12-30 14:30,30,1835,1835.75,1834,1835.5,68826
20140301|2013-12-30 15:00,30,1835.5,1836.25,1834.5,1835,37642
20140301|2013-12-30 15:30,30,1835,1835.75,1834.75,1835.5,3526
20140301|2013-12-30 16:00,30,1835.25,1835.5,1835.25,1835.25,872
20140301|2013-12-30 17:00,31,1835.5,1835.5,1834.75,1835,782
20140301|2013-12-30 17:30,31,1835,1835.25,1834.75,1835.25,182
20140301|2013-12-30 18:00,31,1835.25,1835.5,1835,1835.25,574
20140301|2013-12-30 18:30,31,1835,1835,1834.75,1835,744
20140301|2013-12-30 19:00,31,1834.75,1835,1834.5,1834.75,310
20140301|2013-12-30 19:30,31,1834.5,1835,1834.5,1834.5,774
20140301|2013-12-30 20:00,31,1834.5,1834.75,1834.25,1834.5,490
20140301|2013-12-30 20:30,31,1834.75,1834.75,1834.25,1834.75,373
20140301|2013-12-30 21:00,31,1834.5,1835.25,1834.5,1834.75,246
20140301|2013-12-30 21:30,31,1834.75,1835,1834.5,1834.75,217
20140301|2013-12-30 22:00,31,1834.75,1835,1834.75,1835,251
20140301|2013-12-30 22:30,31,1834.75,1835,1834.75,1835,112
20140301|2013-12-30 23:00,31,1835,1835,1834.75,1834.75,138
20140301|2013-12-30 23:30,31,1835,1835.25,1834.75,1834.75,131
20140301|2013-12-31 00:00,31,1835,1835.25,1834.75,1834.75,106
20140301|2013-12-31 00:30,31,1834.75,1835,1834.75,1835,254
20140301|2013-12-31 01:00,31,1834.75,1835.5,1834.75,1835.5,611
20140301|2013-12-31 01:30,31,1835.25,1835.25,1835,1835,492
20140301|2013-12-31 02:00,31,1835.25,1835.5,1835,1835.25,814
20140301|2013-12-31 02:30,31,1835.25,1835.5,1835,1835.5,697
20140301|2013-12-31 03:00,31,1835.5,1835.75,1835.25,1835.75,801
20140301|2013-12-31 03:30,31,1835.75,1835.75,1835.25,1835.75,711
20140301|2013-12-31 04:00,31,1835.5,1836,1835.5,1835.75,1047
20140301|2013-12-31 04:30,31,1836,1836,1835,1835.75,1121
20140301|2013-12-31 05:00,31,1835.75,1836,1835.5,1835.75,1004
20140301|2013-12-31 05:30,31,1836,1836,1835.5,1835.5,865
20140301|2013-12-31 06:00,31,1835.75,1835.75,1835.25,1835.75,1159
20140301|2013-12-31 06:30,31,1835.75,1837.25,1835.75,1837,5198
20140301|2013-12-31 07:00,31,1837,1838.5,1837,1838.25,6589
20140301|2013-12-31 07:30,31,1838.25,1838.75,1837.75,1838.25,4308
20140301|2013-12-31 08:00,31,1838.25,1838.75,1838,1838,4632
20140301|2013-12-31 08:30,31,1838,1839.25,1837.25,1838.75,36840
20140301|2013-12-31 09:00,31,1838.75,1840.75,1838.75,1839.75,44002
20140301|2013-12-31 09:30,31,1839.75,1840.75,1839.5,1840.75,26341
20140301|2013-12-31 10:00,31,1840.75,1843.5,1840.75,1842.25,50591
20140301|2013-12-31 10:30,31,1842.5,1842.75,1841.25,1841.5,14172
20140301|2013-12-31 11:00,31,1841.75,1842,1840.75,1841.25,15618
20140301|2013-12-31 11:30,31,1841.5,1842.25,1840,1841.5,24119
20140301|2013-12-31 12:00,31,1841.25,1841.5,1840,1841.25,13957
20140301|2013-12-31 12:30,31,1841.25,1841.5,1840.75,1841,10887
20140301|2013-12-31 13:00,31,1841.25,1841.25,1838.75,1839,24089
20140301|2013-12-31 13:30,31,1839.25,1839.75,1837,1838.25,37550
20140301|2013-12-31 14:00,31,1838.25,1839.25,1836.75,1839,26076
20140301|2013-12-31 14:30,31,1839,1844.25,1839,1842.75,184886
20140301|2013-12-31 15:00,31,1842.75,1846.5,1842.75,1846.25,93820
20140301|2013-12-31 15:30,31,1846,1846.5,1845.25,1845.5,8608
20140301|2013-12-31 16:00,31,1845.5,1846.5,1845.5,1846.25,1305
20140301|2014-01-02 05:00,2,1837.75,1839.75,1834.25,1839.75,34060
20140301|2014-01-02 05:30,2,1839.5,1840.75,1838.25,1838.75,13612
20140301|2014-01-02 06:00,2,1838.75,1838.75,1837.25,1838.25,11237
20140301|2014-01-02 06:30,2,1838.5,1839,1835.5,1835.75,12555
20140301|2014-01-02 07:00,2,1836,1839.25,1835.5,1838.5,11849
20140301|2014-01-02 07:30,2,1838.5,1838.75,1836,1836.5,14518
20140301|2014-01-02 08:00,2,1836.5,1837.5,1835.75,1837.25,17377
20140301|2014-01-02 08:30,2,1837.25,1838,1830.25,1832.75,214015
20140301|2014-01-02 09:00,2,1833,1833.75,1828.25,1831.5,109567
20140301|2014-01-02 09:30,2,1831.5,1834,1830.25,1832.25,75160
20140301|2014-01-02 10:00,2,1832,1833.25,1830.5,1831.5,53523
20140301|2014-01-02 10:30,2,1831.5,1831.75,1825.5,1827.25,90991
20140301|2014-01-02 11:00,2,1827.5,1828.5,1825.5,1826.5,54715
20140301|2014-01-02 11:30,2,1826.5,1827.25,1824.25,1827.25,62776
20140301|2014-01-02 12:00,2,1827.25,1828,1825.25,1825.75,29440
20140301|2014-01-02 12:30,2,1825.75,1827.75,1824.25,1826.75,56649
20140301|2014-01-02 13:00,2,1826.75,1828,1821.75,1823.25,78171
20140301|2014-01-02 13:30,2,1823.25,1826.25,1823.25,1824.75,38405
20140301|2014-01-02 14:00,2,1824.5,1828.75,1824.25,1826.75,59770
20140301|2014-01-02 14:30,2,1826.75,1829.25,1825.25,1826.25,114203
20140301|2014-01-02 15:00,2,1826.25,1828,1826,1826.25,59688
20140301|2014-01-02 15:30,2,1826.5,1826.75,1826.25,1826.75,5599
20140301|2014-01-02 16:00,2,1826.75,1827,1826.5,1826.5,1432
20140301|2014-01-02 17:00,3,1827.25,1827.75,1827,1827.25,1256
20140301|2014-01-02 17:30,3,1827.25,1828,1827,1828,1328
20140301|2014-01-02 18:00,3,1827.75,1828.25,1827.25,1827.75,727
20140301|2014-01-02 18:30,3,1828,1828.25,1827.5,1828,1138
20140301|2014-01-02 19:00,3,1828,1829,1828,1828.75,2007
20140301|2014-01-02 19:30,3,1828.75,1829.5,1827.5,1827.75,2989
20140301|2014-01-02 20:00,3,1827.75,1828,1826.25,1827,2637
20140301|2014-01-02 20:30,3,1827,1827,1826,1826.5,1681
20140301|2014-01-02 21:00,3,1826.5,1826.5,1825.75,1826,1023
20140301|2014-01-02 21:30,3,1825.75,1826.5,1825.75,1826.25,782
20140301|2014-01-02 22:00,3,1826.25,1826.75,1826,1826.75,260
20140301|2014-01-02 22:30,3,1826.75,1826.75,1825.25,1825.5,1349
20140301|2014-01-02 23:00,3,1825.5,1825.5,1823.75,1824.75,2964
20140301|2014-01-02 23:30,3,1824.75,1824.75,1822.5,1822.5,2954
20140301|2014-01-03 00:00,3,1822.5,1822.75,1821.25,1821.5,3213
20140301|2014-01-03 00:30,3,1821.5,1821.75,1820.5,1821.5,3406
20140301|2014-01-03 01:00,3,1821.75,1824.25,1821.75,1824.25,4528
20140301|2014-01-03 01:30,3,1824,1825,1823.75,1824.75,2514
20140301|2014-01-03 02:00,3,1824.75,1825.25,1822.5,1823.25,8573
20140301|2014-01-03 02:30,3,1823.25,1825.25,1822.75,1825.25,4668
20140301|2014-01-03 03:00,3,1825.25,1827.5,1824.75,1826.25,8343
20140301|2014-01-03 03:30,3,1826.5,1828,1826.25,1827.75,6056
20140301|2014-01-03 04:00,3,1827.75,1828.75,1827.25,1828.75,4498
20140301|2014-01-03 04:30,3,1828.5,1828.75,1827.5,1828,3486
20140301|2014-01-03 05:00,3,1828,1828.5,1827.25,1827.5,2190
20140301|2014-01-03 05:30,3,1827.5,1828.5,1827,1827.25,4180
20140301|2014-01-03 06:00,3,1827.5,1828.25,1827.25,1828,3501
20140301|2014-01-03 06:30,3,1828,1830.25,1827.75,1829.75,10977
20140301|2014-01-03 07:00,3,1829.5,1832,1829.25,1830.75,17026
20140301|2014-01-03 07:30,3,1830.75,1831,1829.25,1829.75,14668
20140301|2014-01-03 08:00,3,1830,1830.25,1828.25,1829,11595
20140301|2014-01-03 08:30,3,1828.75,1832.25,1828,1831.25,132787
20140301|2014-01-03 09:00,3,1831.5,1833,1830,1830.75,73376
20140301|2014-01-03 09:30,3,1830.75,1832.25,1829.25,1830.25,52481
20140301|2014-01-03 10:00,3,1830.5,1831.5,1825.75,1826,68810
20140301|2014-01-03 10:30,3,1826,1826.75,1823.5,1824.25,71254
20140301|2014-01-03 11:00,3,1824.5,1825.75,1823,1825.5,41902
20140301|2014-01-03 11:30,3,1825.75,1826.75,1825.25,1825.5,30646
20140301|2014-01-03 12:00,3,1825.5,1826.5,1824.75,1825.75,21245
20140301|2014-01-03 12:30,3,1825.5,1825.75,1823.5,1825,25636
20140301|2014-01-03 13:00,3,1825,1826.5,1824.75,1825.75,23354
20140301|2014-01-03 13:30,3,1826,1830,1825.25,1829,61210
20140301|2014-01-03 14:00,3,1829,1832,1828.25,1830.5,47734
20140301|2014-01-03 14:30,3,1830.5,1831.25,1824.5,1824.75,107031
20140301|2014-01-03 15:00,3,1824.5,1826.25,1824.5,1825.25,57277
20140301|2014-01-03 15:30,3,1825.25,1825.25,1823.5,1823.5,5407
20140301|2014-01-03 16:00,3,1823.5,1824.25,1823,1823.25,3133
20140301|2014-01-05 17:00,6,1824,1828,1823.75,1827.75,7745
20140301|2014-01-05 17:30,6,1827.75,1828,1826.75,1827,1620
20140301|2014-01-05 18:00,6,1827.25,1827.75,1826.5,1827.75,2502
20140301|2014-01-05 18:30,6,1827.5,1827.75,1826.75,1827,1666
20140301|2014-01-05 19:00,6,1827,1827,1825.75,1826.25,3187
20140301|2014-01-05 19:30,6,1826.25,1826.25,1824,1825,4531
20140301|2014-01-05 20:00,6,1825,1825.5,1823,1823.75,3477
20140301|2014-01-05 20:30,6,1824,1824.5,1823.25,1823.5,2148
20140301|2014-01-05 21:00,6,1823.5,1823.75,1823,1823.5,1812
20140301|2014-01-05 21:30,6,1823.5,1824.75,1823.25,1824.5,2102
20140301|2014-01-05 22:00,6,1824.5,1825,1824,1824.5,1390
20140301|2014-01-05 22:30,6,1824.5,1825.5,1824.25,1825.25,951
20140301|2014-01-05 23:00,6,1825.25,1825.5,1824.5,1824.75,1546
20140301|2014-01-05 23:30,6,1824.75,1825,1824.5,1824.5,890
20140301|2014-01-06 00:00,6,1824.5,1824.75,1823.5,1824,1910
20140301|2014-01-06 00:30,6,1824,1825,1823.75,1824.75,1003
20140301|2014-01-06 01:00,6,1824.5,1825.5,1824.5,1825,1907
20140301|2014-01-06 01:30,6,1825,1825.25,1824,1824.5,2471
20140301|2014-01-06 02:00,6,1824.25,1827.25,1823.5,1827.25,12051
20140301|2014-01-06 02:30,6,1827.25,1827.5,1823.25,1824,10970
20140301|2014-01-06 03:00,6,1824,1825.5,1823.25,1825.25,6262
20140301|2014-01-06 03:30,6,1825.25,1826.25,1825.25,1826,6427
20140301|2014-01-06 04:00,6,1826.25,1827,1825.75,1826.75,6508
20140301|2014-01-06 04:30,6,1826.75,1827.25,1826,1826.25,2993
20140301|2014-01-06 05:00,6,1826.25,1828,1826,1827.75,3927
20140301|2014-01-06 05:30,6,1828,1828.25,1827.25,1827.25,2831
20140301|2014-01-06 06:00,6,1827.25,1829.5,1826.75,1829.25,6381
20140301|2014-01-06 06:30,6,1829.25,1830,1828.25,1828.75,7182
20140301|2014-01-06 07:00,6,1828.5,1829.75,1828.25,1829.5,8331
20140301|2014-01-06 07:30,6,1829.25,1829.75,1828,1829.25,6930
20140301|2014-01-06 08:00,6,1829.5,1831.75,1829.5,1831.5,27198
20140301|2014-01-06 08:30,6,1831.25,1832.5,1823.75,1826.5,162961
20140301|2014-01-06 09:00,6,1826.25,1827.75,1823.5,1826.75,115382
20140301|2014-01-06 09:30,6,1827,1827.75,1822,1822.5,101080
20140301|2014-01-06 10:00,6,1822.5,1823.5,1817.25,1819.5,144575
20140301|2014-01-06 10:30,6,1819.25,1820.5,1818,1820.5,65569
20140301|2014-01-06 11:00,6,1820.5,1821.25,1819,1819.5,62146
20140301|2014-01-06 11:30,6,1819.75,1821,1818,1820,63256
20140301|2014-01-06 12:00,6,1820.25,1821,1818.5,1819.75,53766
20140301|2014-01-06 12:30,6,1819.75,1824.75,1819,1823.25,61255
20140301|2014-01-06 13:00,6,1823.5,1824.5,1822,1823.25,66145
20140301|2014-01-06 13:30,6,1823,1826,1823,1825.25,62837
20140301|2014-01-06 14:00,6,1825,1825.5,1823,1824.75,58292
20140301|2014-01-06 14:30,6,1824.75,1825,1820,1820.75,110186
20140301|2014-01-06 15:00,6,1820.75,1821.25,1820,1820.5,72134
20140301|2014-01-06 15:30,6,1820.5,1820.5,1819.25,1819.75,8618
20140301|2014-01-06 16:00,6,1819.75,1820.25,1819.5,1820,1955
20140301|2014-01-06 17:00,7,1819.75,1821,1819.5,1820.75,4507
20140301|2014-01-06 17:30,7,1821,1821,1820.5,1820.5,1527
20140301|2014-01-06 18:00,7,1820.75,1821,1820.25,1820.5,2217
20140301|2014-01-06 18:30,7,1820.25,1821,1820,1820.75,2596
20140301|2014-01-06 19:00,7,1820.5,1821.25,1820.25,1821,2258
20140301|2014-01-06 19:30,7,1821,1822.25,1821,1821.75,4074
20140301|2014-01-06 20:00,7,1822,1822.75,1821.75,1822.75,2506
20140301|2014-01-06 20:30,7,1822.75,1824,1822.5,1823.5,2828
20140301|2014-01-06 21:00,7,1823.5,1824,1823.5,1824,1547
20140301|2014-01-06 21:30,7,1824,1824.5,1823.75,1824.5,2080
20140301|2014-01-06 22:00,7,1824.25,1824.5,1823.75,1823.75,1210
20140301|2014-01-06 22:30,7,1824,1824,1823,1823.75,1012
20140301|2014-01-06 23:00,7,1823.75,1825,1823,1824.5,2077
20140301|2014-01-06 23:30,7,1824.5,1824.75,1823.75,1824.25,768
20140301|2014-01-07 00:00,7,1824,1824.25,1823,1823.25,867
20140301|2014-01-07 00:30,7,1823.25,1823.5,1822.5,1822.75,1730
20140301|2014-01-07 01:00,7,1822.5,1824.5,1822.5,1824,2685
20140301|2014-01-07 01:30,7,1824,1824.75,1823.75,1823.75,2179
20140301|2014-01-07 02:00,7,1823.5,1824,1822,1823,9348
20140301|2014-01-07 02:30,7,1822.75,1825,1822.5,1825,5919
20140301|2014-01-07 03:00,7,1824.75,1826,1824.75,1825.25,10112
20140301|2014-01-07 03:30,7,1825.5,1826,1824.75,1826,3533
20140301|2014-01-07 04:00,7,1826,1828,1825.5,1827.75,9874
20140301|2014-01-07 04:30,7,1827.5,1828.25,1827.25,1828,4821
20140301|2014-01-07 05:00,7,1827.75,1828,1826,1826.25,5363
20140301|2014-01-07 05:30,7,1826.5,1827.25,1826,1826.25,4966
20140301|2014-01-07 06:00,7,1826.25,1828,1826,1828,5452
20140301|2014-01-07 06:30,7,1827.75,1828.75,1826.5,1826.75,10365
20140301|2014-01-07 07:00,7,1826.75,1828,1826.5,1828,7225
20140301|2014-01-07 07:30,7,1828,1828,1826.25,1828,10732
20140301|2014-01-07 08:00,7,1828,1828.25,1826.75,1827.5,16283
20140301|2014-01-07 08:30,7,1827.75,1832,1826.25,1831.75,185959
20140301|2014-01-07 09:00,7,1832,1833.25,1831.25,1832.25,96577
20140301|2014-01-07 09:30,7,1832.25,1834.75,1832,1833.25,85029
20140301|2014-01-07 10:00,7,1833.25,1833.5,1831.25,1831.75,41703
20140301|2014-01-07 10:30,7,1831.5,1832.5,1830.25,1831,44571
20140301|2014-01-07 11:00,7,1830.75,1831.5,1830,1831,32499
20140301|2014-01-07 11:30,7,1831.25,1832.75,1830.75,1832.5,38413
20140301|2014-01-07 12:00,7,1832.75,1832.75,1832,1832.5,22634
20140301|2014-01-07 12:30,7,1832.5,1833.25,1830,1830.25,41097
20140301|2014-01-07 13:00,7,1830.25,1830.75,1828,1830.5,102173
20140301|2014-01-07 13:30,7,1830.75,1832.25,1830.5,1831.75,46851
20140301|2014-01-07 14:00,7,1831.75,1833.25,1831.5,1832.75,54465
20140301|2014-01-07 14:30,7,1832.75,1834.25,1831,1831.25,140314
20140301|2014-01-07 15:00,7,1831.25,1831.5,1830.5,1830.5,66010
20140301|2014-01-07 15:30,7,1830.75,1830.75,1830,1830.25,6110
20140301|2014-01-07 16:00,7,1830.25,1830.75,1830.25,1830.5,2041
20140301|2014-01-07 17:00,8,1830.75,1831,1830.5,1830.75,1954
20140301|2014-01-07 17:30,8,1830.75,1831,1830.25,1830.5,1392
20140301|2014-01-07 18:00,8,1830.25,1830.5,1829.25,1830,2438
20140301|2014-01-07 18:30,8,1830.25,1830.25,1829.25,1829.75,1027
20140301|2014-01-07 19:00,8,1829.75,1830.25,1829.5,1830,1016
20140301|2014-01-07 19:30,8,1830,1830.75,1829.75,1830,1625
20140301|2014-01-07 20:00,8,1830,1831,1829.75,1830.75,934
20140301|2014-01-07 20:30,8,1830.75,1830.75,1830.5,1830.5,238
20140301|2014-01-07 21:00,8,1830.5,1830.75,1830.25,1830.5,718
20140301|2014-01-07 21:30,8,1830.5,1831.75,1830.5,1831.25,2088
20140301|2014-01-07 22:00,8,1831,1831.5,1831,1831.5,514
20140301|2014-01-07 22:30,8,1831.25,1832.5,1831.25,1832.25,1769
20140301|2014-01-07 23:00,8,1832,1832.75,1832,1832.25,1527
20140301|2014-01-07 23:30,8,1832.5,1832.75,1832.25,1832.75,812
20140301|2014-01-08 00:00,8,1832.5,1832.75,1832.25,1832.5,537
20140301|2014-01-08 00:30,8,1832.25,1832.75,1832,1832.25,794
20140301|2014-01-08 01:00,8,1832.25,1833.25,1831.75,1832.75,4412
20140301|2014-01-08 01:30,8,1832.75,1833.25,1832.25,1832.75,2954
20140301|2014-01-08 02:00,8,1833,1833,1829.5,1830.25,10320
20140301|2014-01-08 02:30,8,1830,1831.75,1830,1831.5,6122
20140301|2014-01-08 03:00,8,1831.25,1832,1830.25,1830.5,3999
20140301|2014-01-08 03:30,8,1830.5,1830.75,1829.5,1829.5,3356
20140301|2014-01-08 04:00,8,1829.5,1830,1829,1829.25,4359
20140301|2014-01-08 04:30,8,1829.25,1829.5,1827.75,1828.5,6171
20140301|2014-01-08 05:00,8,1828.75,1829.5,1828.5,1829,2735
20140301|2014-01-08 05:30,8,1829,1829,1827.75,1828,3340
20140301|2014-01-08 06:00,8,1827.75,1829.25,1827.75,1829,3619
20140301|2014-01-08 06:30,8,1829,1830,1828.75,1829,3365
20140301|2014-01-08 07:00,8,1829,1830.25,1827.25,1827.75,21188
20140301|2014-01-08 07:30,8,1827.5,1831,1827.5,1829.75,24515
20140301|2014-01-08 08:00,8,1829.75,1831.25,1829.25,1831,13644
20140301|2014-01-08 08:30,8,1831.25,1832.5,1825.5,1829,170440
20140301|2014-01-08 09:00,8,1829,1834.25,1827.5,1833.25,115198
20140301|2014-01-08 09:30,8,1833.25,1834.75,1831.75,1832.5,86677
20140301|2014-01-08 10:00,8,1832.5,1833,1830.25,1831,60760
20140301|2014-01-08 10:30,8,1831,1834.25,1831,1833.5,55555
20140301|2014-01-08 11:00,8,1833.75,1834.25,1831.75,1832,33383
20140301|2014-01-08 11:30,8,1832.25,1832.75,1830.75,1831.5,40887
20140301|2014-01-08 12:00,8,1831.25,1833,1829.75,1831.5,65860
20140301|2014-01-08 12:30,8,1831.5,1833.25,1831,1832.25,54733
20140301|2014-01-08 13:00,8,1832.25,1834,1828.75,1830.75,163924
20140301|2014-01-08 13:30,8,1830.75,1832.25,1829.25,1830.5,63171
20140301|2014-01-08 14:00,8,1830.25,1831.25,1826.25,1826.75,77571
20140301|2014-01-08 14:30,8,1826.5,1832.5,1826.25,1831.75,137166
20140301|2014-01-08 15:00,8,1831.75,1833.5,1831,1832.25,63633
20140301|2014-01-08 15:30,8,1832.25,1832.75,1832,1832,5059
20140301|2014-01-08 16:00,8,1832.25,1832.25,1831.75,1832.25,1616
20140301|2014-01-08 17:00,9,1831.75,1832,1831,1831.25,3798
20140301|2014-01-08 17:30,9,1831.25,1831.5,1830.5,1830.5,1614
20140301|2014-01-08 18:00,9,1830.75,1831.25,1830.5,1830.75,1956
20140301|2014-01-08 18:30,9,1830.5,1831.25,1830.5,1831,1509
20140301|2014-01-08 19:00,9,1830.75,1831.75,1830.75,1831.75,946
20140301|2014-01-08 19:30,9,1831.75,1832.75,1831.25,1831.75,3019
20140301|2014-01-08 20:00,9,1831.75,1832.25,1831.75,1832.25,983
20140301|2014-01-08 20:30,9,1832.25,1832.75,1832,1832.75,1020
20140301|2014-01-08 21:00,9,1832.5,1832.75,1831.75,1832.25,1073
20140301|2014-01-08 21:30,9,1832,1832.5,1831.75,1832.25,1357
20140301|2014-01-08 22:00,9,1832,1832.25,1831.5,1832,1345
20140301|2014-01-08 22:30,9,1832,1833.75,1832,1832.75,2587
20140301|2014-01-08 23:00,9,1832.75,1833.5,1831.5,1833,2421
20140301|2014-01-08 23:30,9,1833.25,1833.25,1832.5,1832.75,840
20140301|2014-01-09 00:00,9,1832.75,1834,1832.75,1833.25,1623
20140301|2014-01-09 00:30,9,1833.5,1833.5,1832.5,1832.75,1507
20140301|2014-01-09 01:00,9,1832.75,1832.75,1831.75,1832.25,2233
20140301|2014-01-09 01:30,9,1832.25,1832.25,1830.75,1832,3610
20140301|2014-01-09 02:00,9,1832,1833,1830,1830,8628
20140301|2014-01-09 02:30,9,1830,1830.25,1828.75,1830.25,10023
20140301|2014-01-09 03:00,9,1830,1837.75,1830,1836.75,25876
20140301|2014-01-09 03:30,9,1837,1838,1836.5,1838,5503
20140301|2014-01-09 04:00,9,1837.75,1839,1837.25,1838.25,7667
20140301|2014-01-09 04:30,9,1838.25,1838.75,1837.75,1838,3642
20140301|2014-01-09 05:00,9,1838,1838.5,1837.25,1837.5,3289
20140301|2014-01-09 05:30,9,1837.5,1838,1837,1837,3418
20140301|2014-01-09 06:00,9,1837.25,1838,1837,1837.5,5082
20140301|2014-01-09 06:30,9,1837.5,1837.75,1837,1837,5437
20140301|2014-01-09 07:00,9,1837,1837.25,1835.5,1835.75,12547
20140301|2014-01-09 07:30,9,1835.75,1838,1835.25,1835.75,23569
20140301|2014-01-09 08:00,9,1835.5,1837.75,1835.5,1837.5,11425
20140301|2014-01-09 08:30,9,1837.75,1838,1834.25,1836.75,103803
20140301|2014-01-09 09:00,9,1836.5,1837.5,1831.5,1832,134407
20140301|2014-01-09 09:30,9,1832,1833,1825.5,1827.75,155301
20140301|2014-01-09 10:00,9,1827.5,1827.75,1824.25,1826.25,128926
20140301|2014-01-09 10:30,9,1828,1828.5,1827.25,1828.25,36844
20140301|2014-01-09 11:00,9,1828,1829.5,1827.5,1829.5,35612
20140301|2014-01-09 11:30,9,1829.25,1832.25,1829.25,1832.25,67851
20140301|2014-01-09 12:00,9,1832,1832.5,1830.25,1831.5,44392
20140301|2014-01-09 12:30,9,1831.5,1832.25,1828.75,1829,50840
20140301|2014-01-09 13:00,9,1829,1829.5,1826,1829,54566
20140301|2014-01-09 13:30,9,1829,1832,1827.5,1830.5,68569
20140301|2014-01-09 14:00,9,1830.75,1834,1830,1833.25,75546
20140301|2014-01-09 14:30,9,1833,1834.25,1831.25,1832.75,113166
20140301|2014-01-09 15:00,9,1832.75,1833.25,1832.5,1833,45281
20140301|2014-01-09 15:30,9,1833,1833.75,1832.75,1833.5,7444
20140301|2014-01-09 16:00,9,1833.5,1833.75,1833.25,1833.5,1290
20140301|2014-01-09 17:00,10,1833.25,1833.5,1832.5,1833,1831
20140301|2014-01-09 17:30,10,1832.75,1833.5,1832.75,1833,604
20140301|2014-01-09 18:00,10,1832.75,1833.75,1832.75,1833.5,1310
20140301|2014-01-09 18:30,10,1833.25,1834,1833.25,1833.5,1972
20140301|2014-01-09 19:00,10,1833.25,1834,1833,1834,1008
20140301|2014-01-09 19:30,10,1834,1834.5,1833.75,1833.75,1740
20140301|2014-01-09 20:00,10,1834,1834.5,1833.75,1834.5,1053
20140301|2014-01-09 20:30,10,1834.5,1835,1834.25,1834.75,1130
20140301|2014-01-09 21:00,10,1834.75,1835,1834.75,1834.75,965
20140301|2014-01-09 21:30,10,1835,1835,1834.5,1835,1329
20140301|2014-01-09 22:00,10,1834.75,1835,1834.25,1835,1203
20140301|2014-01-09 22:30,10,1835,1835,1834.5,1835,581
20140301|2014-01-09 23:00,10,1835,1835.5,1835,1835.5,1700
20140301|2014-01-09 23:30,10,1835.5,1835.75,1835.25,1835.75,926
20140301|2014-01-10 00:00,10,1835.5,1836,1835.5,1835.75,1227
20140301|2014-01-10 00:30,10,1835.75,1836,1835.5,1836,1070
20140301|2014-01-10 01:00,10,1835.75,1836.75,1835.5,1835.5,3799
20140301|2014-01-10 01:30,10,1835.5,1836,1835,1836,1792
20140301|2014-01-10 02:00,10,1836,1837.5,1835.75,1837,9212
20140301|2014-01-10 02:30,10,1837,1837.5,1836.75,1837.25,5248
20140301|2014-01-10 03:00,10,1837.25,1838,1836.5,1837.75,6860
20140301|2014-01-10 03:30,10,1837.75,1838.25,1837.25,1837.5,5654
20140301|2014-01-10 04:00,10,1837.5,1838.5,1837.25,1837.75,3973
20140301|2014-01-10 04:30,10,1837.75,1839.5,1837.25,1839.5,6004
20140301|2014-01-10 05:00,10,1839.25,1839.5,1838.75,1839,5188
20140301|2014-01-10 05:30,10,1839.25,1839.75,1838.5,1839,5520
20140301|2014-01-10 06:00,10,1839.25,1840.25,1838.75,1840,7192
20140301|2014-01-10 06:30,10,1840,1840.75,1839.5,1840.25,11300
20140301|2014-01-10 07:00,10,1840.25,1842.5,1840,1840.75,27311
20140301|2014-01-10 07:30,10,1840.75,1842,1829,1838,189150
20140301|2014-01-10 08:00,10,1837.75,1838,1835,1836,40887
20140301|2014-01-10 08:30,10,1836,1838.75,1833,1833,166205
20140301|2014-01-10 09:00,10,1833.25,1833.25,1827.5,1831.25,178212
20140301|2014-01-10 09:30,10,1831.5,1832,1828.5,1831.5,101626
20140301|2014-01-10 10:00,10,1831.5,1832,1827,1828.25,79920
20140301|2014-01-10 10:30,10,1828.25,1829,1826.25,1828,81495
20140301|2014-01-10 11:00,10,1828,1831.25,1827,1830.5,55993
20140301|2014-01-10 11:30,10,1830.5,1833.75,1830,1830.5,67436
20140301|2014-01-10 12:00,10,1830.75,1833,1830.25,1832,29749
20140301|2014-01-10 12:30,10,1832.25,1833.5,1830,1830.5,47251
20140301|2014-01-10 13:00,10,1830.75,1833,1830.5,1831.5,32570
20140301|2014-01-10 13:30,10,1831.5,1833.25,1831.25,1831.75,33375
20140301|2014-01-10 14:00,10,1831.75,1836.25,1831.5,1835.75,67528
20140301|2014-01-10 14:30,10,1835.75,1837.25,1835,1837.25,92712
20140301|2014-01-10 15:00,10,1837.25,1838.25,1836.75,1837.5,63652
20140301|2014-01-12 17:00,13,1838.5,1838.75,1837,1838,4841
20140301|2014-01-12 17:30,13,1838,1838.25,1837.5,1838.25,1171
20140301|2014-01-12 18:00,13,1838.25,1838.25,1836.75,1837,1339
20140301|2014-01-12 18:30,13,1837,1837.25,1835.5,1836.5,3961
20140301|2014-01-12 19:00,13,1836.25,1837.5,1836.25,1837,1806
20140301|2014-01-12 19:30,13,1836.75,1837,1835.25,1835.5,2861
20140301|2014-01-12 20:00,13,1835.5,1835.5,1832.25,1832.75,5642
20140301|2014-01-12 20:30,13,1832.5,1833.5,1832,1833.5,2766
20140301|2014-01-12 21:00,13,1833.5,1834,1833.25,1833.25,1422
20140301|2014-01-12 21:30,13,1833.5,1834,1833.25,1833.75,1752
20140301|2014-01-12 22:00,13,1833.75,1833.75,1832.5,1833.25,2799
20140301|2014-01-12 22:30,13,1833,1833.5,1832.5,1833.5,1361
20140301|2014-01-12 23:00,13,1833.5,1833.75,1833,1833.25,1260
20140301|2014-01-12 23:30,13,1833.5,1834,1833.25,1833.25,467
20140301|2014-01-13 00:00,13,1833.5,1834,1833.25,1833.75,679
20140301|2014-01-13 00:30,13,1833.75,1834.25,1832.5,1833,1919
20140301|2014-01-13 01:00,13,1832.75,1834.25,1832.75,1834,2451
20140301|2014-01-13 01:30,13,1833.75,1835,1833.5,1834.75,1995
20140301|2014-01-13 02:00,13,1835,1835.25,1832.75,1833.25,10428
20140301|2014-01-13 02:30,13,1833.25,1835.25,1832.5,1832.75,7824
20140301|2014-01-13 03:00,13,1832.5,1834.25,1832.25,1834,7503
20140301|2014-01-13 03:30,13,1834,1834.75,1833.5,1834.75,2266
20140301|2014-01-13 04:00,13,1834.5,1834.75,1833,1833.5,3931
20140301|2014-01-13 04:30,13,1833.5,1833.5,1832.25,1833.25,4182
20140301|2014-01-13 05:00,13,1833.25,1833.25,1831.25,1832.25,6342
20140301|2014-01-13 05:30,13,1832.25,1832.25,1830.5,1831.75,5909
20140301|2014-01-13 06:00,13,1831.75,1833,1831.25,1832.75,5994
20140301|2014-01-13 06:30,13,1832.5,1834.25,1832.5,1833.75,6214
20140301|2014-01-13 07:00,13,1833.75,1834,1832.75,1833.25,6292
20140301|2014-01-13 07:30,13,1833.25,1834,1832.25,1832.5,11624
20140301|2014-01-13 08:00,13,1832.5,1833.5,1831.5,1833.5,17585
20140301|2014-01-13 08:30,13,1833.5,1836.25,1832.25,1834,145495
20140301|2014-01-13 09:00,13,1834.25,1838,1834,1837.5,102793
20140301|2014-01-13 09:30,13,1837.5,1838.25,1836.25,1836.5,56125
20140301|2014-01-13 10:00,13,1836.25,1836.5,1834.25,1834.75,75303
20140301|2014-01-13 10:30,13,1834.75,1836.5,1834.5,1835.5,40817
20140301|2014-01-13 11:00,13,1835.5,1835.75,1830.25,1830.5,74412
20140301|2014-01-13 11:30,13,1830.75,1830.75,1825.75,1825.75,121360
20140301|2014-01-13 12:00,13,1826,1826.5,1822.25,1825,112478
20140301|2014-01-13 12:30,13,1825,1825.25,1821.5,1824,90319
20140301|2014-01-13 13:00,13,1823.75,1824.5,1819.25,1820.5,107723
20140301|2014-01-13 13:30,13,1820.5,1820.75,1815.75,1817,163524
20140301|2014-01-13 14:00,13,1817.25,1817.25,1811.5,1813.5,173999
20140301|2014-01-13 14:30,13,1813.75,1813.75,1809.5,1813.5,197359
20140301|2014-01-13 15:00,13,1813.5,1815.5,1812.5,1815,97972
20140301|2014-01-13 15:30,13,1815,1815.25,1814.25,1814.75,8097
20140301|2014-01-13 16:00,13,1815,1815.75,1814.75,1815,3522
20140301|2014-01-13 17:00,14,1815.75,1816.25,1815,1815.25,5311
20140301|2014-01-13 17:30,14,1815.25,1816.25,1815,1816,3147
20140301|2014-01-13 18:00,14,1815.75,1816.25,1815.5,1815.75,3334
20140301|2014-01-13 18:30,14,1816,1816.25,1815.25,1815.75,2131
20140301|2014-01-13 19:00,14,1815.5,1816.25,1815.5,1815.75,1708
20140301|2014-01-13 19:30,14,1815.75,1816.75,1815.5,1816.75,2129
20140301|2014-01-13 20:00,14,1816.75,1817,1816,1816.25,1999
20140301|2014-01-13 20:30,14,1816.5,1816.5,1815.5,1816,1620
20140301|2014-01-13 21:00,14,1816.25,1817,1816,1816.5,2291
20140301|2014-01-13 21:30,14,1816.5,1816.75,1815.75,1816.25,2530
20140301|2014-01-13 22:00,14,1816.5,1816.75,1816,1816,1287
20140301|2014-01-13 22:30,14,1816,1816.5,1815,1815,3541
20140301|2014-01-13 23:00,14,1815.25,1815.5,1814.25,1814.75,2773
20140301|2014-01-13 23:30,14,1814.75,1815.25,1814.5,1815,1689
20140301|2014-01-14 00:00,14,1814.75,1815.5,1814.75,1814.75,1611
20140301|2014-01-14 00:30,14,1814.75,1815,1814.5,1814.75,1197
20140301|2014-01-14 01:00,14,1814.75,1815.25,1813.75,1814,5424
20140301|2014-01-14 01:30,14,1814.25,1815.25,1814,1815.25,4871
20140301|2014-01-14 02:00,14,1815,1816.5,1812.75,1815.75,21357
20140301|2014-01-14 02:30,14,1815.75,1817.25,1815.75,1817,10661
20140301|2014-01-14 03:00,14,1816.75,1817.75,1816.5,1816.75,6985
20140301|2014-01-14 03:30,14,1817,1817.75,1816,1816.25,5030
20140301|2014-01-14 04:00,14,1816,1817,1815.5,1816.5,5676
20140301|2014-01-14 04:30,14,1816.5,1817.25,1816,1816.5,4220
20140301|2014-01-14 05:00,14,1816.75,1818.5,1816.5,1817.75,8086
20140301|2014-01-14 05:30,14,1817.75,1818.25,1817,1817.75,5644
20140301|2014-01-14 06:00,14,1817.75,1818.25,1816.25,1818.25,12942
20140301|2014-01-14 06:30,14,1818.25,1819.25,1818,1818.75,12571
20140301|2014-01-14 07:00,14,1818.5,1819.25,1816.75,1817,15836
20140301|2014-01-14 07:30,14,1817,1820,1817,1819.5,29026
20140301|2014-01-14 08:00,14,1819.75,1819.75,1818.25,1819,26473
20140301|2014-01-14 08:30,14,1819.25,1821.75,1815.75,1818,202883
20140301|2014-01-14 09:00,14,1818,1822.75,1818,1821.25,146629
20140301|2014-01-14 09:30,14,1821.25,1825.75,1820.75,1825,104120
20140301|2014-01-14 10:00,14,1825,1829.25,1824.25,1827,143846
20140301|2014-01-14 10:30,14,1827,1828.25,1826.25,1827.75,57651
20140301|2014-01-14 11:00,14,1827.5,1831.5,1827,1830.25,87324
20140301|2014-01-14 11:30,14,1830.5,1832,1829.25,1829.5,95008
20140301|2014-01-14 12:00,14,1829.75,1831.75,1829,1829.75,75905
20140301|2014-01-14 12:30,14,1829.75,1832.5,1829.25,1830,59170
20140301|2014-01-14 13:00,14,1830,1831.25,1828.5,1831.25,83374
20140301|2014-01-14 13:30,14,1831.25,1832.75,1830.5,1831,61768
20140301|2014-01-14 14:00,14,1831,1834,1830.5,1834,54747
20140301|2014-01-14 14:30,14,1834,1834.25,1831.25,1833.25,114556
20140301|2014-01-14 15:00,14,1833.25,1833.5,1832.25,1833,78484
20140301|2014-01-14 15:30,14,1833,1833,1832.5,1832.75,8994
20140301|2014-01-14 16:00,14,1832.5,1833.25,1832.5,1832.75,3906
20140301|2014-01-14 17:00,15,1833,1834.25,1831.75,1833.75,4889
20140301|2014-01-14 17:30,15,1833.75,1834.25,1833,1833,1374
20140301|2014-01-14 18:00,15,1833,1833.5,1832.25,1832.75,2681
20140301|2014-01-14 18:30,15,1833,1833,1832.25,1833,1001
20140301|2014-01-14 19:00,15,1832.75,1833.5,1832.5,1833,1703
20140301|2014-01-14 19:30,15,1832.75,1832.75,1831.5,1831.5,2387
20140301|2014-01-14 20:00,15,1831.75,1832.5,1831.5,1832,1502
20140301|2014-01-14 20:30,15,1832,1832.75,1831.75,1832,984
20140301|2014-01-14 21:00,15,1832.25,1832.5,1831.75,1832.25,1047
20140301|2014-01-14 21:30,15,1832,1832.25,1831.75,1832,863
20140301|2014-01-14 22:00,15,1832,1832.75,1832,1832.25,861
20140301|2014-01-14 22:30,15,1832.5,1833,1832.25,1832.75,1368
20140301|2014-01-14 23:00,15,1833,1833.25,1832.75,1832.75,1112
20140301|2014-01-14 23:30,15,1833,1833.5,1832.75,1833,1264
20140301|2014-01-15 00:00,15,1833,1833.5,1833,1833.25,1107
20140301|2014-01-15 00:30,15,1833.25,1833.75,1833.25,1833.5,810
20140301|2014-01-15 01:00,15,1833.75,1833.75,1832.5,1833.5,2899
20140301|2014-01-15 01:30,15,1833.5,1833.5,1832.5,1833,3404
20140301|2014-01-15 02:00,15,1832.75,1836.75,1832,1836.75,21873
20140301|2014-01-15 02:30,15,1836.5,1837.25,1835.75,1836,9258
20140301|2014-01-15 03:00,15,1836,1836,1835,1836,4753
20140301|2014-01-15 03:30,15,1836,1836.25,1834.75,1835,5421
20140301|2014-01-15 04:00,15,1835,1835.5,1834.5,1835.5,3517
20140301|2014-01-15 04:30,15,1835.5,1836,1835.25,1835.75,2671
20140301|2014-01-15 05:00,15,1835.75,1836.5,1835.75,1836.5,4551
20140301|2014-01-15 05:30,15,1836.25,1837.75,1836.25,1837,7939
20140301|2014-01-15 06:00,15,1836.75,1837.5,1836,1837,7838
20140301|2014-01-15 06:30,15,1837,1837.25,1836,1836.25,10413
20140301|2014-01-15 07:00,15,1836,1836.5,1835.5,1836.5,8460
20140301|2014-01-15 07:30,15,1836.75,1837,1834.25,1836.5,22257
20140301|2014-01-15 08:00,15,1836.25,1838.25,1836,1837.25,23490
20140301|2014-01-15 08:30,15,1837.25,1839.5,1836.5,1838.75,136921
20140301|2014-01-15 09:00,15,1838.75,1843,1838.5,1842.25,151889
20140301|2014-01-15 09:30,15,1842.5,1843.25,1840.25,1841.5,89050
20140301|2014-01-15 10:00,15,1841.5,1845.75,1840.75,1841.5,134597
20140301|2014-01-15 10:30,15,1841.5,1843,1841,1842.25,43525
20140301|2014-01-15 11:00,15,1842.25,1844.5,1842.25,1843.75,41030
20140301|2014-01-15 11:30,15,1843.75,1844,1841.5,1843,38693
20140301|2014-01-15 12:00,15,1843,1843.75,1840.5,1841.25,37651
20140301|2014-01-15 12:30,15,1841.5,1842.25,1840.25,1840.75,75321
20140301|2014-01-15 13:00,15,1840.75,1844,1839.75,1842.75,69157
20140301|2014-01-15 13:30,15,1843,1844.5,1842.25,1844,40571
20140301|2014-01-15 14:00,15,1844.25,1844.75,1840.75,1842.25,48576
20140301|2014-01-15 14:30,15,1842.25,1843.75,1841.75,1843,96418
20140301|2014-01-15 15:00,15,1843,1843,1841,1841.5,82417
20140301|2014-01-15 15:30,15,1841.5,1842.25,1841.25,1841.5,4684
20140301|2014-01-15 16:00,15,1841.5,1842,1841.25,1841.5,1728
20140301|2014-01-15 17:00,16,1841.5,1842,1840.75,1841.75,3395
20140301|2014-01-15 17:30,16,1841.5,1842.5,1841.5,1842.25,1292
20140301|2014-01-15 18:00,16,1842.5,1843.5,1842.25,1843.5,1822
20140301|2014-01-15 18:30,16,1843.25,1843.5,1842.75,1843,1911
20140301|2014-01-15 19:00,16,1843.25,1843.75,1842.75,1843.25,1513
20140301|2014-01-15 19:30,16,1843.25,1843.25,1841.75,1842.75,1911
20140301|2014-01-15 20:00,16,1842.75,1843.25,1842.5,1843,602
20140301|2014-01-15 20:30,16,1843,1843,1842.75,1843,434
20140301|2014-01-15 21:00,16,1843,1843.25,1842.75,1843,301
20140301|2014-01-15 21:30,16,1843,1843.75,1842.75,1843.5,1994
20140301|2014-01-15 22:00,16,1843.25,1843.75,1843,1843.5,1122
20140301|2014-01-15 22:30,16,1843.75,1843.75,1843,1843.5,1270
20140301|2014-01-15 23:00,16,1843.25,1843.25,1842,1842,2021
20140301|2014-01-15 23:30,16,1842.25,1843,1841.75,1842.5,1828
20140301|2014-01-16 00:00,16,1842.75,1843,1841.75,1842.25,2387
20140301|2014-01-16 00:30,16,1842.25,1842.25,1841.5,1841.5,718
20140301|2014-01-16 01:00,16,1841.75,1841.75,1840,1840.25,3959
20140301|2014-01-16 01:30,16,1840.5,1841.5,1840.25,1840.5,3070
20140301|2014-01-16 02:00,16,1840.5,1841,1838.25,1838.75,15844
20140301|2014-01-16 02:30,16,1838.75,1839.5,1838.25,1838.75,8027
20140301|2014-01-16 03:00,16,1838.5,1840,1838.5,1838.75,8363
20140301|2014-01-16 03:30,16,1839,1840,1838.5,1839.75,4914
20140301|2014-01-16 04:00,16,1839.5,1840,1838.75,1839,4103
20140301|2014-01-16 04:30,16,1839,1840.25,1838.75,1840.25,3708
20140301|2014-01-16 05:00,16,1840.25,1840.25,1839.5,1839.75,4719
20140301|2014-01-16 05:30,16,1839.75,1840,1838.5,1839,4449
20140301|2014-01-16 06:00,16,1839.25,1840.5,1838.75,1839,8922
20140301|2014-01-16 06:30,16,1839,1839.5,1837.5,1838.5,16028
20140301|2014-01-16 07:00,16,1838.5,1838.5,1837,1837.25,14096
20140301|2014-01-16 07:30,16,1837.25,1838.5,1836.75,1838,22009
20140301|2014-01-16 08:00,16,1837.75,1839.25,1837.5,1838.75,15265
20140301|2014-01-16 08:30,16,1839,1841,1836.25,1839.25,142387
20140301|2014-01-16 09:00,16,1839.25,1840.75,1837.5,1839.25,75982
20140301|2014-01-16 09:30,16,1839.25,1839.75,1834.75,1835.75,78355
20140301|2014-01-16 10:00,16,1835.75,1837.75,1834.5,1837,71144
20140301|2014-01-16 10:30,16,1837.25,1839.75,1836.75,1839,47402
20140301|2014-01-16 11:00,16,1839,1839.25,1836.5,1838,33532
20140301|2014-01-16 11:30,16,1838.25,1839.25,1837.75,1839,16739
20140301|2014-01-16 12:00,16,1838.75,1841,1837.5,1840.25,39325
20140301|2014-01-16 12:30,16,1840.5,1840.5,1838.5,1838.75,19481
20140301|2014-01-16 13:00,16,1838.75,1839.75,1837.75,1838.75,28863
20140301|2014-01-16 13:30,16,1838.5,1840,1838,1839.25,27941
20140301|2014-01-16 14:00,16,1839.25,1839.75,1838,1839,30989
20140301|2014-01-16 14:30,16,1839,1840.5,1836.75,1840.25,89543
20140301|2014-01-16 15:00,16,1840,1840.5,1836,1836.25,80999
20140301|2014-01-16 15:30,16,1836.25,1837.5,1836.25,1837,5550
20140301|2014-01-16 16:00,16,1837,1837.75,1837,1837.25,1155
20140301|2014-01-16 17:00,17,1838,1838,1836.5,1836.75,2762
20140301|2014-01-16 17:30,17,1836.75,1836.75,1835.75,1836.25,1273
20140301|2014-01-16 18:00,17,1836,1837.25,1836,1837.25,998
20140301|2014-01-16 18:30,17,1837.25,1837.25,1836.75,1837.25,445
20140301|2014-01-16 19:00,17,1837.25,1837.5,1837,1837.25,966
20140301|2014-01-16 19:30,17,1837.25,1837.75,1836,1836.5,1921
20140301|2014-01-16 20:00,17,1836.5,1836.75,1835.5,1836,1496
20140301|2014-01-16 20:30,17,1836,1836.5,1836,1836.25,674
20140301|2014-01-16 21:00,17,1836.5,1837,1836.25,1836.75,2110
20140301|2014-01-16 21:30,17,1836.75,1838,1836.5,1837.75,1972
20140301|2014-01-16 22:00,17,1838,1838.25,1837.75,1838,680
20140301|2014-01-16 22:30,17,1838,1838.5,1837.75,1838.5,1024
20140301|2014-01-16 23:00,17,1838.25,1838.75,1837.75,1838,1161
20140301|2014-01-16 23:30,17,1838,1838.5,1837.75,1837.75,854
20140301|2014-01-17 00:00,17,1837.75,1838.25,1837.75,1837.75,686
20140301|2014-01-17 00:30,17,1837.75,1838.75,1837.5,1838.5,1009
20140301|2014-01-17 01:00,17,1838.5,1838.75,1836.75,1836.75,3730
20140301|2014-01-17 01:30,17,1836.75,1837.5,1836.5,1837.25,1724
20140301|2014-01-17 02:00,17,1837.25,1838.5,1836.75,1836.75,10382
20140301|2014-01-17 02:30,17,1836.75,1838,1836.5,1837.75,6269
20140301|2014-01-17 03:00,17,1837.5,1838.5,1837,1838,5044
20140301|2014-01-17 03:30,17,1838,1839,1837.75,1839,3569
20140301|2014-01-17 04:00,17,1839,1842,1839,1842,12043
20140301|2014-01-17 04:30,17,1841.75,1842.75,1841.25,1841.5,9868
20140301|2014-01-17 05:00,17,1841.5,1842.25,1841.25,1841.5,4509
20140301|2014-01-17 05:30,17,1841.75,1842.5,1841.5,1842.5,4822
20140301|2014-01-17 06:00,17,1842.25,1842.5,1840.5,1840.75,13516
20140301|2014-01-17 06:30,17,1840.75,1841.5,1839.75,1840,6930
20140301|2014-01-17 07:00,17,1840,1840.25,1837.75,1839,16862
20140301|2014-01-17 07:30,17,1839,1839.25,1836.25,1838,26200
20140301|2014-01-17 08:00,17,1838,1838.75,1836.75,1837,25238
20140301|2014-01-17 08:30,17,1837.25,1839,1833.75,1836,162174
20140301|2014-01-17 09:00,17,1836,1838,1834.25,1836.5,89255
20140301|2014-01-17 09:30,17,1836.75,1838.25,1836.5,1838,41656
20140301|2014-01-17 10:00,17,1838.25,1839.75,1838,1838.75,53522
20140301|2014-01-17 10:30,17,1838.75,1839.5,1837.75,1838.75,33437
20140301|2014-01-17 11:00,17,1839,1840.5,1838.5,1840,38130
20140301|2014-01-17 11:30,17,1840.25,1840.25,1838.25,1838.25,18756
20140301|2014-01-17 12:00,17,1838.5,1839,1834.75,1836.25,67713
20140301|2014-01-17 12:30,17,1836.25,1837.25,1835,1836.75,31095
20140301|2014-01-17 13:00,17,1837,1837.75,1835.75,1836.75,40413
20140301|2014-01-17 13:30,17,1836.75,1837,1834.5,1835.25,29757
20140301|2014-01-17 14:00,17,1835.5,1836.5,1831.25,1831.75,78579
20140301|2014-01-17 14:30,17,1832,1833.75,1829.25,1832.25,180955
20140301|2014-01-17 15:00,17,1832,1834.5,1831.25,1834.25,80080
20140301|2014-01-17 15:30,17,1834.25,1834.5,1833.75,1833.75,8024
20140301|2014-01-17 16:00,17,1833.75,1834,1833.5,1833.75,2241
20140301|2014-01-19 17:00,21,1834,1834.75,1832.75,1833.25,3770
20140301|2014-01-19 17:30,21,1833,1834.75,1832.25,1834.5,1955
20140301|2014-01-19 18:00,21,1834.75,1834.75,1831.25,1831.5,2877
20140301|2014-01-19 18:30,21,1831.5,1832,1831.25,1831.5,1819
20140301|2014-01-19 19:00,21,1831.5,1831.75,1830,1831.5,2551
20140301|2014-01-19 19:30,21,1831.5,1832.5,1831.25,1832.25,1167
20140301|2014-01-19 20:00,21,1832.25,1833.5,1832.25,1833.5,1805
20140301|2014-01-19 20:30,21,1833.25,1834.25,1833,1834.25,966
20140301|2014-01-19 21:00,21,1834,1834.25,1833,1833,941
20140301|2014-01-19 21:30,21,1833,1834,1832.75,1834,714
20140301|2014-01-19 22:00,21,1834,1834,1833.5,1834,561
20140301|2014-01-19 22:30,21,1834,1834.25,1833.75,1834,421
20140301|2014-01-19 23:00,21,1833.75,1834.75,1833.25,1834.25,1400
20140301|2014-01-19 23:30,21,1834,1834.5,1833.5,1833.75,576
20140301|2014-01-20 00:00,21,1833.75,1834.5,1833.5,1834,736
20140301|2014-01-20 00:30,21,1834,1834,1833.25,1833.25,360
20140301|2014-01-20 01:00,21,1833.25,1833.5,1831.75,1832.75,2590
20140301|2014-01-20 01:30,21,1832.5,1833.5,1832.25,1832.25,1907
20140301|2014-01-20 02:00,21,1832.25,1832.75,1830.75,1831.5,9370
20140301|2014-01-20 02:30,21,1831.5,1833.75,1831.5,1833.5,5044
20140301|2014-01-20 03:00,21,1833.5,1833.75,1832.5,1833.25,4542
20140301|2014-01-20 03:30,21,1833.25,1833.75,1832.75,1833.25,3178
20140301|2014-01-20 04:00,21,1833.5,1834,1833.25,1833.75,2347
20140301|2014-01-20 04:30,21,1833.75,1834.25,1833.5,1834,1947
20140301|2014-01-20 05:00,21,1834.25,1834.25,1833.75,1833.75,1828
20140301|2014-01-20 05:30,21,1833.75,1834.25,1833.25,1834,2390
20140301|2014-01-20 06:00,21,1834,1834.5,1833.25,1833.5,2107
20140301|2014-01-20 06:30,21,1833.25,1834,1833.25,1833.5,1415
20140301|2014-01-20 07:00,21,1833.5,1834,1833,1833.25,3322
20140301|2014-01-20 07:30,21,1833.5,1834.25,1832.75,1833.5,2950
20140301|2014-01-20 08:00,21,1833.75,1834.5,1833.25,1834,3047
20140301|2014-01-20 08:30,21,1834,1834,1833.5,1834,1653
20140301|2014-01-20 09:00,21,1834,1834,1833.5,1833.5,1985
20140301|2014-01-20 09:30,21,1833.5,1833.75,1833,1833,2379
20140301|2014-01-20 10:00,21,1833,1834.25,1833,1834.25,5947
20140301|2014-01-20 17:00,21,1834,1834.25,1833.5,1834,1492
20140301|2014-01-20 17:30,21,1834,1834,1833.5,1833.75,481
20140301|2014-01-20 18:00,21,1833.75,1838,1833.75,1837.25,6171
20140301|2014-01-20 18:30,21,1837.25,1837.25,1836.75,1837,1792
20140301|2014-01-20 19:00,21,1836.75,1839.75,1836.5,1839.5,4790
20140301|2014-01-20 19:30,21,1839.5,1843,1839,1841.5,10832
20140301|2014-01-20 20:00,21,1841.5,1842.25,1840.75,1840.75,2873
20140301|2014-01-20 20:30,21,1840.75,1841.75,1840.75,1841.75,2394
20140301|2014-01-20 21:00,21,1841.5,1842,1841.5,1841.5,1153
20140301|2014-01-20 21:30,21,1841.5,1841.5,1841,1841.25,1097
20140301|2014-01-20 22:00,21,1841.25,1842,1841,1841.75,1550
20140301|2014-01-20 22:30,21,1841.5,1842,1841.5,1842,643
20140301|2014-01-20 23:00,21,1842,1842.25,1841.25,1841.5,1589
20140301|2014-01-20 23:30,21,1841.5,1841.75,1841,1841.25,839
20140301|2014-01-21 00:00,21,1841,1841.25,1840.25,1840.25,1469
20140301|2014-01-21 00:30,21,1840.25,1841,1840.25,1840.5,1597
20140301|2014-01-21 01:00,21,1840.5,1841.25,1839.5,1840.25,3438
20140301|2014-01-21 01:30,21,1840.25,1840.5,1839.25,1839.25,2292
20140301|2014-01-21 02:00,21,1839.25,1839.5,1838,1839.25,10218
20140301|2014-01-21 02:30,21,1839.25,1840.5,1838,1838.5,8893
20140301|2014-01-21 03:00,21,1838.75,1839.25,1838.5,1839,4244
20140301|2014-01-21 03:30,21,1838.75,1839,1837.25,1837.25,4623
20140301|2014-01-21 04:00,21,1837.25,1839,1837,1839,5389
20140301|2014-01-21 04:30,21,1839,1839.75,1838.25,1838.75,3054
20140301|2014-01-21 05:00,21,1838.75,1840,1838.5,1839.75,4354
20140301|2014-01-21 05:30,21,1840,1840.25,1839,1839.25,5027
20140301|2014-01-21 06:00,21,1839.5,1839.5,1838.25,1839,5831
20140301|2014-01-21 06:30,21,1839,1841,1838.25,1840.25,7562
20140301|2014-01-21 07:00,21,1840,1840.75,1839.75,1840.5,7013
20140301|2014-01-21 07:30,21,1840.5,1842,1840.5,1841.75,15320
20140301|2014-01-21 08:00,21,1841.5,1843.75,1841.5,1843,26696
20140301|2014-01-21 08:30,21,1843,1844,1841,1842.25,139668
20140301|2014-01-21 09:00,21,1842,1842.5,1835.25,1836.25,141990
20140301|2014-01-21 09:30,21,1836.5,1836.5,1834.25,1836.25,89653
20140301|2014-01-21 10:00,21,1836.25,1836.75,1827,1829.25,147043
20140301|2014-01-21 10:30,21,1829.25,1830.75,1828,1829.75,72953
20140301|2014-01-21 11:00,21,1829.5,1832.5,1826.25,1832,66714
20140301|2014-01-21 11:30,21,1832,1833.5,1831.75,1833.25,31726
20140301|2014-01-21 12:00,21,1833.25,1835,1833.25,1834.75,40116
20140301|2014-01-21 12:30,21,1834.75,1838,1834.5,1836.75,59306
20140301|2014-01-21 13:00,21,1836.75,1837.5,1835.5,1836.25,30500
20140301|2014-01-21 13:30,21,1836.25,1838.5,1835.25,1836.75,39743
20140301|2014-01-21 14:00,21,1836.75,1837.25,1835,1835.25,45350
20140301|2014-01-21 14:30,21,1835.5,1838.5,1835.25,1838.25,104367
20140301|2014-01-21 15:00,21,1838.25,1839,1836.75,1838.5,68061
20140301|2014-01-21 15:30,21,1838,1838,1837,1837.25,6452
20140301|2014-01-21 16:00,21,1837.25,1837.75,1837,1837.5,2539
20140301|2014-01-21 17:00,22,1837.5,1837.75,1836,1836.5,3714
20140301|2014-01-21 17:30,22,1836.5,1836.75,1836.25,1836.5,1413
20140301|2014-01-21 18:00,22,1836.25,1837.5,1836.25,1837.5,1245
20140301|2014-01-21 18:30,22,1837.5,1837.75,1837,1837.5,999
20140301|2014-01-21 19:00,22,1837.5,1838.25,1837.25,1837.75,1472
20140301|2014-01-21 19:30,22,1837.75,1838.25,1837.5,1838,819
20140301|2014-01-21 20:00,22,1838,1838,1837.25,1837.5,864
20140301|2014-01-21 20:30,22,1837.5,1837.75,1837.5,1837.75,592
20140301|2014-01-21 21:00,22,1837.75,1838.25,1837,1837.75,1798
20140301|2014-01-21 21:30,22,1837.75,1838.25,1836.5,1837,1528
20140301|2014-01-21 22:00,22,1837,1837.75,1836.25,1837.75,1536
20140301|2014-01-21 22:30,22,1837.75,1840.5,1837.5,1840.25,4966
20140301|2014-01-21 23:00,22,1840.25,1843.25,1840.25,1843,8231
20140301|2014-01-21 23:30,22,1843,1843,1841.25,1841.5,3093
20140301|2014-01-22 00:00,22,1841.75,1841.75,1840.75,1841,1233
20140301|2014-01-22 00:30,22,1841,1841.75,1840.5,1840.5,1348
20140301|2014-01-22 01:00,22,1840.25,1840.75,1839.75,1840.25,2676
20140301|2014-01-22 01:30,22,1840.25,1840.75,1839.75,1840.75,2067
20140301|2014-01-22 02:00,22,1840.75,1841.75,1839.5,1840.75,10617
20140301|2014-01-22 02:30,22,1840.75,1841,1838.5,1839.25,6038
20140301|2014-01-22 03:00,22,1839,1839.75,1838.5,1839,4748
20140301|2014-01-22 03:30,22,1839,1839.25,1837.25,1837.5,10856
20140301|2014-01-22 04:00,22,1837.5,1838.5,1837,1837.25,5791
20140301|2014-01-22 04:30,22,1837.25,1837.5,1835.75,1836.5,6971
20140301|2014-01-22 05:00,22,1836.5,1837,1834.75,1836.75,13878
20140301|2014-01-22 05:30,22,1836.75,1837.25,1836.5,1837.25,4302
20140301|2014-01-22 06:00,22,1837,1838,1836.5,1837.75,5832
20140301|2014-01-22 06:30,22,1838,1838,1836.25,1836.5,5200
20140301|2014-01-22 07:00,22,1836.5,1837.25,1836,1837.25,8708
20140301|2014-01-22 07:30,22,1837.25,1839.75,1837,1839.25,11297
20140301|2014-01-22 08:00,22,1839.25,1842.25,1839,1841,34843
20140301|2014-01-22 08:30,22,1841.25,1841.5,1837,1838.5,117045
20140301|2014-01-22 09:00,22,1838.5,1840.75,1836.25,1840.25,90212
20140301|2014-01-22 09:30,22,1840.25,1840.25,1835.25,1836,81211
20140301|2014-01-22 10:00,22,1836,1837.25,1835,1837,56193
20140301|2014-01-22 10:30,22,1837,1838.25,1835.75,1836.75,42450
20140301|2014-01-22 11:00,22,1837,1840.5,1836.25,1839.75,50261
20140301|2014-01-22 11:30,22,1839.75,1839.75,1838.75,1839.5,20375
20140301|2014-01-22 12:00,22,1839.75,1841.5,1839,1840.5,31881
20140301|2014-01-22 12:30,22,1840.5,1840.5,1837,1838.25,38390
20140301|2014-01-22 13:00,22,1838.25,1840.25,1838.25,1839.5,23698
20140301|2014-01-22 13:30,22,1839.5,1840,1838,1839.5,33179
20140301|2014-01-22 14:00,22,1839.25,1841.25,1839.25,1840,36992
20140301|2014-01-22 14:30,22,1840,1841.75,1839,1839.25,80961
20140301|2014-01-22 15:00,22,1839.5,1840,1838.25,1839,61106
20140301|2014-01-22 15:30,22,1839.25,1840.5,1839,1839.25,4669
20140301|2014-01-22 16:00,22,1839,1839.5,1838.5,1838.75,2229
20140301|2014-01-22 17:00,23,1839,1841.25,1838.75,1841,3490
20140301|2014-01-22 17:30,23,1841.25,1844,1841,1843.25,8534
20140301|2014-01-22 18:00,23,1843.25,1843.25,1841.75,1843,3107
20140301|2014-01-22 18:30,23,1842.75,1843,1841,1841.5,2155
20140301|2014-01-22 19:00,23,1841.5,1842.25,1841,1842.25,2693
20140301|2014-01-22 19:30,23,1842,1842.5,1836,1837.5,13104
20140301|2014-01-22 20:00,23,1837.75,1837.75,1835.5,1836.5,5363
20140301|2014-01-22 20:30,23,1836.25,1837,1835.75,1836,2908
20140301|2014-01-22 21:00,23,1836,1836.25,1830.25,1831.5,16240
20140301|2014-01-22 21:30,23,1831.5,1831.75,1828.75,1830.5,12236
20140301|2014-01-22 22:00,23,1830.75,1832.75,1830.25,1831.5,6191
20140301|2014-01-22 22:30,23,1831.5,1832.5,1831.25,1832.25,2491
20140301|2014-01-22 23:00,23,1832,1834.5,1831.75,1834.5,3730
20140301|2014-01-22 23:30,23,1834.5,1834.75,1832.25,1832.5,3340
20140301|2014-01-23 00:00,23,1832.5,1833,1831.75,1831.75,2309
20140301|2014-01-23 00:30,23,1831.75,1833.5,1831.75,1833,1437
20140301|2014-01-23 01:00,23,1833.25,1834,1832.75,1833.25,2816
20140301|2014-01-23 01:30,23,1833.25,1833.5,1831.75,1832.25,4417
20140301|2014-01-23 02:00,23,1832.5,1835.75,1832.25,1835.25,13260
20140301|2014-01-23 02:30,23,1835.25,1837.25,1835,1836.5,11881
20140301|2014-01-23 03:00,23,1836.5,1836.75,1832.5,1834,11964
20140301|2014-01-23 03:30,23,1833.75,1835.25,1833.25,1834.5,4784
20140301|2014-01-23 04:00,23,1834.25,1834.75,1833.5,1834.25,2361
20140301|2014-01-23 04:30,23,1834.25,1835,1833.5,1834,3833
20140301|2014-01-23 05:00,23,1833.75,1834,1831.75,1833,9149
20140301|2014-01-23 05:30,23,1833,1833.25,1830.25,1831,10699
20140301|2014-01-23 06:00,23,1831,1832.75,1830.25,1832.5,12713
20140301|2014-01-23 06:30,23,1832.5,1833.5,1832.5,1833.25,6006
20140301|2014-01-23 07:00,23,1833.25,1834,1832.75,1833.25,8496
20140301|2014-01-23 07:30,23,1833.25,1833.75,1828,1828.25,45598
20140301|2014-01-23 08:00,23,1828.25,1830.25,1826.5,1829.5,40427
20140301|2014-01-23 08:30,23,1829.75,1830,1823,1824,236176
20140301|2014-01-23 09:00,23,1824,1826.25,1820.75,1822.25,165330
20140301|2014-01-23 09:30,23,1822.25,1823.5,1819.5,1820.75,127405
20140301|2014-01-23 10:00,23,1820.75,1823.25,1818.25,1822.5,106091
20140301|2014-01-23 10:30,23,1822.25,1823.25,1821,1823,60211
20140301|2014-01-23 11:00,23,1823,1823.25,1818.75,1819.5,87538
20140301|2014-01-23 11:30,23,1819.5,1821.75,1818,1820.5,83168
20140301|2014-01-23 12:00,23,1820.5,1820.5,1817.25,1817.75,67479
20140301|2014-01-23 12:30,23,1817.75,1818.5,1813.75,1814.25,98703
20140301|2014-01-23 13:00,23,1814.25,1818.5,1814,1817.25,78597
20140301|2014-01-23 13:30,23,1817.25,1820.25,1816.5,1820,53375
20140301|2014-01-23 14:00,23,1820,1820.75,1818.25,1819.5,61132
20140301|2014-01-23 14:30,23,1819.5,1823.75,1818.75,1823.5,177138
20140301|2014-01-23 15:00,23,1823.5,1825.25,1823.25,1823.75,117320
20140301|2014-01-23 15:30,23,1823.75,1825,1823.25,1824.75,6530
20140301|2014-01-23 16:00,23,1825,1825,1823.5,1823.75,3900
20140301|2014-01-23 17:00,24,1824,1825,1823.5,1824.5,3380
20140301|2014-01-23 17:30,24,1824.5,1824.75,1823.5,1823.5,2424
20140301|2014-01-23 18:00,24,1823.75,1825.5,1823.5,1825,4059
20140301|2014-01-23 18:30,24,1825.25,1825.75,1824,1824,3090
20140301|2014-01-23 19:00,24,1824.25,1825.25,1823.5,1825.25,2829
20140301|2014-01-23 19:30,24,1825.25,1826.25,1824.5,1826,4534
20140301|2014-01-23 20:00,24,1826.25,1826.5,1826,1826.25,3030
20140301|2014-01-23 20:30,24,1826.25,1828,1826,1827.5,4557
20140301|2014-01-23 21:00,24,1827.5,1827.75,1826.5,1826.75,3018
20140301|2014-01-23 21:30,24,1827,1827,1826,1826.75,1961
20140301|2014-01-23 22:00,24,1826.75,1826.75,1826,1826.5,1207
20140301|2014-01-23 22:30,24,1826.25,1826.75,1822,1822.25,7781
20140301|2014-01-23 23:00,24,1822.25,1822.5,1820.25,1822.25,9157
20140301|2014-01-23 23:30,24,1822.25,1823.25,1821,1823.25,4664
20140301|2014-01-24 00:00,24,1823.25,1824,1823,1824,3480
20140301|2014-01-24 00:30,24,1824,1825.5,1823.75,1824.75,2705
20140301|2014-01-24 01:00,24,1824.75,1825.5,1824,1824.5,3665
20140301|2014-01-24 01:30,24,1824.5,1825,1823.5,1823.75,3178
20140301|2014-01-24 02:00,24,1823.5,1825,1822,1822,14923
20140301|2014-01-24 02:30,24,1822.25,1822.5,1819,1819.25,26592
20140301|2014-01-24 03:00,24,1819.5,1819.75,1817,1817,26375
20140301|2014-01-24 03:30,24,1817.25,1819.5,1816.5,1817.75,16646
20140301|2014-01-24 04:00,24,1817.75,1818,1814.25,1814.75,20386
20140301|2014-01-24 04:30,24,1814.75,1815.5,1812,1812,21463
20140301|2014-01-24 05:00,24,1812,1813.25,1808,1809.25,43862
20140301|2014-01-24 05:30,24,1809.25,1813.75,1808.75,1813.5,34863
20140301|2014-01-24 06:00,24,1813.5,1814,1810,1811.5,20048
20140301|2014-01-24 06:30,24,1811.5,1814,1811,1812.25,21031
20140301|2014-01-24 07:00,24,1812.25,1816,1810.75,1815,27041
20140301|2014-01-24 07:30,24,1815.25,1816,1813.75,1814.25,18510
20140301|2014-01-24 08:00,24,1814.25,1814.25,1811.25,1811.75,34470
20140301|2014-01-24 08:30,24,1811.75,1812.25,1805.5,1809,241531
20140301|2014-01-24 09:00,24,1809.25,1811.25,1805.25,1808,177983
20140301|2014-01-24 09:30,24,1808,1808,1799.25,1802.25,227958
20140301|2014-01-24 10:00,24,1802.25,1803.75,1794.75,1795.5,237382
20140301|2014-01-24 10:30,24,1795.5,1801.75,1794.5,1801.25,155680
20140301|2014-01-24 11:00,24,1801.25,1802,1797.75,1799.75,109570
20140301|2014-01-24 11:30,24,1799.75,1800.5,1796.5,1799,62867
20140301|2014-01-24 12:00,24,1799,1800.25,1797.25,1797.75,65766
20140301|2014-01-24 12:30,24,1797.75,1799,1796.25,1797.25,61822
20140301|2014-01-24 13:00,24,1797,1797,1790.5,1791.5,150123
20140301|2014-01-24 13:30,24,1791.75,1794.5,1791.5,1792.5,62977
20140301|2014-01-24 14:00,24,1792.25,1793.25,1787.5,1789.25,134670
20140301|2014-01-24 14:30,24,1789,1790.75,1784.25,1784.5,263945
20140301|2014-01-24 15:00,24,1784.75,1787.25,1781.25,1781.5,185699
20140301|2014-01-24 15:30,24,1781.75,1783.25,1780,1780.75,18607
20140301|2014-01-24 16:00,24,1780.75,1781.25,1780,1780.25,4039
20140301|2014-01-26 17:00,27,1781.75,1783,1776.25,1776.75,22718
20140301|2014-01-26 17:30,27,1777,1780.75,1776.75,1780.75,9065
20140301|2014-01-26 18:00,27,1780.5,1780.75,1778.25,1780.25,7221
20140301|2014-01-26 18:30,27,1780.5,1784,1780,1784,9114
20140301|2014-01-26 19:00,27,1784,1784,1781.5,1782.75,5464
20140301|2014-01-26 19:30,27,1782.75,1784.5,1782.5,1784.25,6517
20140301|2014-01-26 20:00,27,1784.25,1785.5,1783.25,1785.25,6192
20140301|2014-01-26 20:30,27,1785.25,1785.75,1783.75,1785.5,4109
20140301|2014-01-26 21:00,27,1785.75,1785.75,1782.5,1783,3771
20140301|2014-01-26 21:30,27,1783,1785.75,1783,1785,3007
20140301|2014-01-26 22:00,27,1785.25,1787.5,1784.75,1786.25,6832
20140301|2014-01-26 22:30,27,1786.25,1786.75,1785.25,1786.5,1769
20140301|2014-01-26 23:00,27,1786.5,1786.75,1784.5,1786,2962
20140301|2014-01-26 23:30,27,1786,1786,1784.25,1784.75,1924
20140301|2014-01-27 00:00,27,1785,1785.25,1782.25,1782.75,4192
20140301|2014-01-27 00:30,27,1782.75,1785.25,1782.75,1784.25,3025
20140301|2014-01-27 01:00,27,1784.25,1788,1784.25,1787.25,10829
20140301|2014-01-27 01:30,27,1787.25,1790,1786.25,1789.75,13824
20140301|2014-01-27 02:00,27,1789.75,1790,1785.5,1786.25,29297
20140301|2014-01-27 02:30,27,1786.25,1789.25,1786.25,1788.5,17994
20140301|2014-01-27 03:00,27,1788.5,1788.75,1784.5,1785.5,22614
20140301|2014-01-27 03:30,27,1785.5,1787.5,1785,1787,20294
20140301|2014-01-27 04:00,27,1786.75,1787.5,1782.75,1783.75,16530
20140301|2014-01-27 04:30,27,1783.75,1787.5,1782.25,1787,22854
20140301|2014-01-27 05:00,27,1786.75,1787.25,1784.25,1786.5,14966
20140301|2014-01-27 05:30,27,1786.5,1790.75,1786.5,1790,23980
20140301|2014-01-27 06:00,27,1790,1791,1789.25,1790.75,17739
20140301|2014-01-27 06:30,27,1790.5,1792,1788.25,1788.75,31094
20140301|2014-01-27 07:00,27,1788.5,1790.75,1788.25,1789.5,21292
20140301|2014-01-27 07:30,27,1789.5,1790.75,1787.25,1789,25819
20140301|2014-01-27 08:00,27,1789,1789,1786.25,1786.25,31048
20140301|2014-01-27 08:30,27,1786.5,1791,1784.5,1789,256889
20140301|2014-01-27 09:00,27,1789,1789.75,1777,1777.5,249129
20140301|2014-01-27 09:30,27,1777.75,1783.25,1776.5,1779.5,212889
20140301|2014-01-27 10:00,27,1779.5,1782,1777,1779.25,183505
20140301|2014-01-27 10:30,27,1779.25,1779.5,1773.25,1774.25,185794
20140301|2014-01-27 11:00,27,1774.25,1774.25,1767,1770.75,239349
20140301|2014-01-27 11:30,27,1770.75,1774.25,1768.75,1771.75,126624
20140301|2014-01-27 12:00,27,1771.5,1778,1770.5,1776.75,113856
20140301|2014-01-27 12:30,27,1776.75,1783.25,1775,1780.25,125125
20140301|2014-01-27 13:00,27,1780,1784.5,1780,1783.75,104280
20140301|2014-01-27 13:30,27,1783.75,1788.5,1783,1787.5,104273
20140301|2014-01-27 14:00,27,1787.75,1788.25,1783.25,1783.25,89123
20140301|2014-01-27 14:30,27,1783.25,1785,1775.25,1775.75,198484
20140301|2014-01-27 15:00,27,1775.75,1776.75,1773,1775.5,108743
20140301|2014-01-27 15:30,27,1775.25,1776.5,1770.75,1773,24107
20140301|2014-01-27 16:00,27,1773,1773.75,1771,1772.25,7701
20140301|2014-01-27 17:00,28,1771.25,1776.5,1771,1776.25,11850
20140301|2014-01-27 17:30,28,1776.25,1776.75,1775,1775.5,3691
20140301|2014-01-27 18:00,28,1775.5,1776,1774.5,1775.75,2857
20140301|2014-01-27 18:30,28,1775.5,1776.5,1775.5,1776.25,3224
20140301|2014-01-27 19:00,28,1776,1777.75,1775.5,1777.25,4685
20140301|2014-01-27 19:30,28,1777,1778.5,1776.75,1778.25,4294
20140301|2014-01-27 20:00,28,1778.25,1778.75,1777,1777.5,3098
20140301|2014-01-27 20:30,28,1777.75,1778.75,1777.5,1778,1380
20140301|2014-01-27 21:00,28,1778.25,1782,1778,1781.25,8081
20140301|2014-01-27 21:30,28,1781,1781.25,1779.75,1781,2937
20140301|2014-01-27 22:00,28,1781.25,1781.25,1780.5,1781,1316
20140301|2014-01-27 22:30,28,1781,1781.25,1780.5,1780.75,1424
20140301|2014-01-27 23:00,28,1780.75,1780.75,1780.5,1780.75,1106
20140301|2014-01-27 23:30,28,1780.75,1781.75,1780.5,1781.25,2310
20140301|2014-01-28 00:00,28,1781.25,1781.25,1779.75,1779.75,2750
20140301|2014-01-28 00:30,28,1779.75,1780.25,1779,1779.5,1529
20140301|2014-01-28 01:00,28,1779.25,1783.5,1779.25,1783,11878
20140301|2014-01-28 01:30,28,1783.25,1784.5,1783,1783.75,8960
20140301|2014-01-28 02:00,28,1783.75,1784.75,1781.75,1782.75,22705
20140301|2014-01-28 02:30,28,1782.75,1785,1782.75,1784,15378
20140301|2014-01-28 03:00,28,1783.75,1785.75,1783.75,1785,11819
20140301|2014-01-28 03:30,28,1785.25,1786.5,1784.5,1785.25,12613
20140301|2014-01-28 04:00,28,1785.25,1785.5,1784,1784.5,9606
20140301|2014-01-28 04:30,28,1784.5,1785.5,1784.25,1784.75,6921
20140301|2014-01-28 05:00,28,1784.75,1785.25,1782.75,1783,8096
20140301|2014-01-28 05:30,28,1782.75,1784.5,1782.25,1784,8641
20140301|2014-01-28 06:00,28,1784,1784.25,1782.25,1782.5,13750
20140301|2014-01-28 06:30,28,1782.5,1783,1780.25,1780.5,18299
20140301|2014-01-28 07:00,28,1780.75,1784,1780.5,1783.75,19539
20140301|2014-01-28 07:30,28,1784,1784,1775.5,1781.75,95971
20140301|2014-01-28 08:00,28,1781.75,1781.75,1776,1777.25,46543
20140301|2014-01-28 08:30,28,1777.25,1785.25,1776.75,1784.75,212967
20140301|2014-01-28 09:00,28,1784.25,1788.25,1783,1785,151473
20140301|2014-01-28 09:30,28,1785,1787.75,1784.25,1786.25,119926
20140301|2014-01-28 10:00,28,1786.25,1788.75,1782,1782.75,116737
20140301|2014-01-28 10:30,28,1782.75,1783.75,1778.25,1781.5,123004
20140301|2014-01-28 11:00,28,1781.5,1783.75,1780.25,1783.75,61774
20140301|2014-01-28 11:30,28,1783.75,1785.75,1782,1783.75,49939
20140301|2014-01-28 12:00,28,1784,1786.5,1782.75,1785.25,44433
20140301|2014-01-28 12:30,28,1785.5,1786.25,1783,1784.25,57796
20140301|2014-01-28 13:00,28,1784.25,1786.75,1783.25,1785.5,39654
20140301|2014-01-28 13:30,28,1785.25,1787.5,1785.25,1786.75,61142
20140301|2014-01-28 14:00,28,1786.75,1787.25,1784.75,1786.5,51723
20140301|2014-01-28 14:30,28,1786.5,1788.25,1784.75,1786.25,131952
20140301|2014-01-28 15:00,28,1786,1788.75,1786,1788,72025
20140301|2014-01-28 15:30,28,1788,1789,1787.75,1788.5,6195
20140301|2014-01-28 16:00,28,1788.5,1797,1788.5,1794.5,50433
20140301|2014-01-28 17:00,29,1796,1801.25,1795,1796.25,31416
20140301|2014-01-28 17:30,29,1796,1796.75,1794.5,1795.25,6613
20140301|2014-01-28 18:00,29,1795.5,1798,1795.25,1797,5665
20140301|2014-01-28 18:30,29,1797,1797.5,1796.25,1797.5,2987
20140301|2014-01-28 19:00,29,1797.5,1798,1797,1797.5,2327
20140301|2014-01-28 19:30,29,1797.75,1798.25,1797.25,1798.25,2298
20140301|2014-01-28 20:00,29,1798,1798.25,1797,1797.25,2230
20140301|2014-01-28 20:30,29,1797.25,1797.5,1797,1797.5,1204
20140301|2014-01-28 21:00,29,1797.5,1798.25,1797.25,1797.75,2217
20140301|2014-01-28 21:30,29,1797.75,1799.5,1797.5,1798,4526
20140301|2014-01-28 22:00,29,1797.75,1798,1796.25,1797,3874
20140301|2014-01-28 22:30,29,1797,1797.75,1796.75,1797.5,2088
20140301|2014-01-28 23:00,29,1797.75,1798.25,1796.25,1796.5,2655
20140301|2014-01-28 23:30,29,1796.75,1797.25,1796.75,1797,1482
20140301|2014-01-29 00:00,29,1797,1798.25,1796.75,1797.5,2362
20140301|2014-01-29 00:30,29,1797.5,1797.75,1796.75,1797,1168
20140301|2014-01-29 01:00,29,1797,1798.25,1795.5,1797.75,7457
20140301|2014-01-29 01:30,29,1797.75,1797.75,1795.25,1795.75,5236
20140301|2014-01-29 02:00,29,1796,1799.75,1795.5,1798.75,28745
20140301|2014-01-29 02:30,29,1798.5,1799,1795.5,1796.5,13213
20140301|2014-01-29 03:00,29,1796.25,1796.75,1789.5,1792.5,33340
20140301|2014-01-29 03:30,29,1792.25,1794,1791,1793,9769
20140301|2014-01-29 04:00,29,1792.75,1793.5,1791,1792,6759
20140301|2014-01-29 04:30,29,1792,1792.25,1788,1789.5,17474
20140301|2014-01-29 05:00,29,1789.25,1789.5,1787.75,1789.25,16313
20140301|2014-01-29 05:30,29,1789.25,1789.5,1783.75,1787.5,31104
20140301|2014-01-29 06:00,29,1787.25,1791,1783.5,1784.5,34837
20140301|2014-01-29 06:30,29,1784.5,1786.25,1779,1782.75,47770
20140301|2014-01-29 07:00,29,1782.5,1785.25,1778.25,1779.25,53320
20140301|2014-01-29 07:30,29,1779.25,1780.5,1772.25,1775.5,104803
20140301|2014-01-29 08:00,29,1775.5,1775.75,1768.75,1771,122967
20140301|2014-01-29 08:30,29,1771.25,1777.75,1768.5,1775.25,294743
20140301|2014-01-29 09:00,29,1775,1779.25,1771.25,1773.75,217265
20140301|2014-01-29 09:30,29,1773.75,1778.25,1773,1776.25,114459
20140301|2014-01-29 10:00,29,1776.5,1781,1776.5,1780.5,103715
20140301|2014-01-29 10:30,29,1780.5,1781,1777.25,1780.5,98015
20140301|2014-01-29 11:00,29,1780.25,1781,1775.5,1775.75,58742
20140301|2014-01-29 11:30,29,1775.75,1776.5,1773.25,1776,47694
20140301|2014-01-29 12:00,29,1775.75,1776,1773.25,1774.25,50558
20140301|2014-01-29 12:30,29,1774.5,1776.25,1772,1775.25,82873
20140301|2014-01-29 13:00,29,1775.5,1781,1764,1773,381415
20140301|2014-01-29 13:30,29,1772.75,1777.75,1767.25,1768,190249
20140301|2014-01-29 14:00,29,1768,1770,1764.75,1767,165663
20140301|2014-01-29 14:30,29,1767,1772.5,1764.75,1768.75,206006
20140301|2014-01-29 15:00,29,1768.75,1774.25,1768,1771.5,90449
20140301|2014-01-29 15:30,29,1771,1771,1768.75,1769.75,11921
20140301|2014-01-29 16:00,29,1770,1771.5,1769.5,1770.25,3783
20140301|2014-01-29 17:00,30,1770,1775,1770,1773.75,9559
20140301|2014-01-29 17:30,30,1773.75,1776,1773.25,1775.25,4541
20140301|2014-01-29 18:00,30,1775.25,1775.5,1774,1774.25,4500
20140301|2014-01-29 18:30,30,1774,1775,1772,1774.25,4298
20140301|2014-01-29 19:00,30,1774.25,1775.25,1773.75,1775,2693
20140301|2014-01-29 19:30,30,1775.25,1775.25,1768.25,1770.5,9575
20140301|2014-01-29 20:00,30,1770.5,1771.5,1767.75,1768.5,4732
20140301|2014-01-29 20:30,30,1768.25,1769.75,1767.75,1769.5,2997
20140301|2014-01-29 21:00,30,1769.75,1773.75,1769.5,1773.75,5368
20140301|2014-01-29 21:30,30,1773.75,1774.75,1773.25,1774.5,2803
20140301|2014-01-29 22:00,30,1774.25,1776,1774.25,1774.75,2969
20140301|2014-01-29 22:30,30,1774.5,1775.75,1774,1774.75,2237
20140301|2014-01-29 23:00,30,1774.75,1774.75,1774,1774.25,1982
20140301|2014-01-29 23:30,30,1774,1774.5,1772.75,1773.75,2793
20140301|2014-01-30 00:00,30,1773.75,1775.25,1773,1775.25,2660
20140301|2014-01-30 00:30,30,1775.25,1775.25,1773.5,1775,1462
20140301|2014-01-30 01:00,30,1775,1777,1774.75,1776.75,5581
20140301|2014-01-30 01:30,30,1776.5,1776.75,1775,1775.5,3570
20140301|2014-01-30 02:00,30,1775.5,1776.25,1772.5,1773.75,20608
20140301|2014-01-30 02:30,30,1773.75,1775.75,1772.25,1772.5,11714
20140301|2014-01-30 03:00,30,1772.5,1774.75,1770.75,1772.75,20677
20140301|2014-01-30 03:30,30,1773,1775.75,1772.75,1773.25,11981
20140301|2014-01-30 04:00,30,1773.5,1776,1773.25,1775.5,7661
20140301|2014-01-30 04:30,30,1775.5,1776.5,1773.5,1775.25,9027
20140301|2014-01-30 05:00,30,1775.5,1779,1774,1776.25,21370
20140301|2014-01-30 05:30,30,1776.5,1779,1776,1777,10817
20140301|2014-01-30 06:00,30,1777,1777.25,1775.5,1776,12798
20140301|2014-01-30 06:30,30,1776,1777.5,1775,1776.75,13379
20140301|2014-01-30 07:00,30,1776.75,1777.5,1773.75,1774.5,17430
20140301|2014-01-30 07:30,30,1774.75,1781,1773.25,1780.75,54633
20140301|2014-01-30 08:00,30,1780.75,1785,1780.25,1784,64753
20140301|2014-01-30 08:30,30,1784.25,1785.5,1780.25,1781,224165
20140301|2014-01-30 09:00,30,1780.75,1783.75,1778,1781,169828
20140301|2014-01-30 09:30,30,1781.25,1785,1781.25,1783.25,111172
20140301|2014-01-30 10:00,30,1783.25,1787,1781.75,1785.25,101559
20140301|2014-01-30 10:30,30,1785.25,1792,1785.25,1790.75,154352
20140301|2014-01-30 11:00,30,1791,1791.75,1789.5,1789.5,57485
20140301|2014-01-30 11:30,30,1789.75,1793.75,1789.5,1792.5,69223
20140301|2014-01-30 12:00,30,1792.5,1792.75,1790.5,1790.75,46684
20140301|2014-01-30 12:30,30,1790.75,1791.25,1789,1789.5,54716
20140301|2014-01-30 13:00,30,1789.5,1789.75,1786.5,1789.5,59969
20140301|2014-01-30 13:30,30,1789.5,1791,1788.5,1789.5,54462
20140301|2014-01-30 14:00,30,1789.25,1792.75,1789.25,1791.5,58391
20140301|2014-01-30 14:30,30,1791.5,1792,1787.75,1788.75,157568
20140301|2014-01-30 15:00,30,1788.75,1789,1780.75,1781,124422
20140301|2014-01-30 15:30,30,1781.25,1785,1781,1784.25,17789
20140301|2014-01-30 16:00,30,1784.25,1785.25,1783.5,1783.75,3469
20140301|2014-01-30 17:00,31,1783.5,1784.5,1782.25,1784.25,6282
20140301|2014-01-30 17:30,31,1784.25,1784.5,1783.25,1783.5,1708
20140301|2014-01-30 18:00,31,1783.75,1783.75,1782,1783.25,3176
20140301|2014-01-30 18:30,31,1783.25,1784.5,1783,1784.25,1601
20140301|2014-01-30 19:00,31,1784.5,1784.75,1783.25,1783.5,1517
20140301|2014-01-30 19:30,31,1783.25,1784.25,1783,1783.75,782
20140301|2014-01-30 20:00,31,1783.75,1784,1783.25,1783.5,749
20140301|2014-01-30 20:30,31,1783.75,1784,1782.75,1784,1016
20140301|2014-01-30 21:00,31,1784,1784.25,1783.5,1783.75,473
20140301|2014-01-30 21:30,31,1783.5,1784,1781.5,1781.75,4191
20140301|2014-01-30 22:00,31,1781.75,1781.75,1778.75,1778.75,8247
20140301|2014-01-30 22:30,31,1778.75,1779.5,1777,1777.25,7471
20140301|2014-01-30 23:00,31,1777.25,1779,1776.5,1779,3569
20140301|2014-01-30 23:30,31,1779,1781,1778.75,1780.5,2941
20140301|2014-01-31 00:00,31,1780.5,1781,1779.5,1780.5,2632
20140301|2014-01-31 00:30,31,1780.25,1782,1780,1780.5,2093
20140301|2014-01-31 01:00,31,1780.5,1781.75,1779.75,1780.5,5902
20140301|2014-01-31 01:30,31,1780.5,1781.5,1780,1781,4186
20140301|2014-01-31 02:00,31,1781,1781,1777,1778,25809
20140301|2014-01-31 02:30,31,1778,1778.75,1776.25,1778.25,13309
20140301|2014-01-31 03:00,31,1778,1779,1774.25,1776.25,18290
20140301|2014-01-31 03:30,31,1776.25,1777.5,1772.5,1774,18818
20140301|2014-01-31 04:00,31,1773.75,1774,1768,1771.25,34880
20140301|2014-01-31 04:30,31,1771.25,1774.25,1770.5,1771.5,15648
20140301|2014-01-31 05:00,31,1771.25,1773.5,1770.5,1771,14477
20140301|2014-01-31 05:30,31,1770.75,1771.5,1764,1765.25,47060
20140301|2014-01-31 06:00,31,1765.25,1772.25,1764.75,1769.5,36837
20140301|2014-01-31 06:30,31,1769.5,1771.5,1766.75,1767.75,24310
20140301|2014-01-31 07:00,31,1767.75,1769,1761.25,1763.75,60644
20140301|2014-01-31 07:30,31,1763.75,1766,1761.5,1764.5,61394
20140301|2014-01-31 08:00,31,1764.25,1767.5,1763.25,1765.5,58070
20140301|2014-01-31 08:30,31,1765.75,1772.5,1764.75,1769.25,242831
20140301|2014-01-31 09:00,31,1769.25,1773.75,1767.75,1768.25,177711
20140301|2014-01-31 09:30,31,1768.25,1776.75,1768,1774.25,185986
20140301|2014-01-31 10:00,31,1774,1781.5,1773,1781.25,174348
20140301|2014-01-31 10:30,31,1781.25,1782.25,1778.5,1781.25,100820
20140301|2014-01-31 11:00,31,1781.25,1784,1780,1781.25,96501
20140301|2014-01-31 11:30,31,1781.5,1782,1777.5,1780.5,73375
20140301|2014-01-31 12:00,31,1780.75,1781.5,1777.25,1778.75,65067
20140301|2014-01-31 12:30,31,1779,1785.75,1778.75,1785.75,87656
20140301|2014-01-31 13:00,31,1785.75,1787.25,1783.75,1785.5,72139
20140301|2014-01-31 13:30,31,1785.75,1788.25,1784,1784.75,93469
20140301|2014-01-31 14:00,31,1784.75,1784.75,1778.5,1780.25,141416
20140301|2014-01-31 14:30,31,1780,1781.5,1774.5,1776.25,242230
20140301|2014-01-31 15:00,31,1776.25,1780.25,1776,1777.75,125101
20140301|2014-01-31 15:30,31,1777.5,1777.75,1776.25,1776.5,9677
20140301|2014-01-31 16:00,31,1776.5,1777.25,1776.25,1777,3121
20140301|2014-02-02 17:00,3,1777.5,1782.5,1777.5,1781.75,7651
20140301|2014-02-02 17:30,3,1782,1783.75,1781.25,1782.75,3270
20140301|2014-02-02 18:00,3,1782.75,1783.5,1782,1782,4120
20140301|2014-02-02 18:30,3,1782,1782.25,1780.25,1781.5,3589
20140301|2014-02-02 19:00,3,1781.5,1781.75,1779.75,1780,3896
20140301|2014-02-02 19:30,3,1780,1781,1776.75,1777.25,6902
20140301|2014-02-02 20:00,3,1777.25,1778.75,1776,1778.25,6526
20140301|2014-02-02 20:30,3,1778,1780,1777.25,1779.5,2780
20140301|2014-02-02 21:00,3,1779.5,1781,1779.25,1780.25,1795
20140301|2014-02-02 21:30,3,1780.5,1781.25,1778.75,1780.5,3322
20140301|2014-02-02 22:00,3,1780.75,1781,1779.25,1780.5,1248
20140301|2014-02-02 22:30,3,1780.5,1780.75,1779.75,1780.5,614
20140301|2014-02-02 23:00,3,1780.5,1780.5,1778.75,1779.25,1486
20140301|2014-02-02 23:30,3,1779.5,1780.25,1778.5,1778.75,1358
20140301|2014-02-03 00:00,3,1779,1779,1774.75,1775,5565
20140301|2014-02-03 00:30,3,1775,1775.5,1774.25,1775.25,1823
20140301|2014-02-03 01:00,3,1775.25,1776.75,1774.5,1776.5,3551
20140301|2014-02-03 01:30,3,1776.5,1777.75,1775.75,1777,2983
20140301|2014-02-03 02:00,3,1776.75,1782.25,1775.5,1777.25,27671
20140301|2014-02-03 02:30,3,1777,1779,1776.25,1778.25,11852
20140301|2014-02-03 03:00,3,1778.5,1778.75,1773.25,1775,19586
20140301|2014-02-03 03:30,3,1775,1776,1773.25,1774.25,7879
20140301|2014-02-03 04:00,3,1774.25,1776.75,1772.5,1773.5,14604
20140301|2014-02-03 04:30,3,1773.5,1774,1771.5,1772,9311
20140301|2014-02-03 05:00,3,1772,1774,1771.5,1773,8976
20140301|2014-02-03 05:30,3,1773,1777.5,1773,1775.75,13512
20140301|2014-02-03 06:00,3,1776,1777.75,1775.25,1776.25,9121
20140301|2014-02-03 06:30,3,1776.25,1780.75,1776.25,1780.5,16786
20140301|2014-02-03 07:00,3,1780.5,1782,1779.5,1779.75,18893
20140301|2014-02-03 07:30,3,1779.5,1780,1776,1776.5,22480
20140301|2014-02-03 08:00,3,1776.75,1777.75,1774.5,1774.75,26476
20140301|2014-02-03 08:30,3,1774.75,1779,1769,1771.75,198202
20140301|2014-02-03 09:00,3,1771.75,1772,1757.25,1759.75,380269
20140301|2014-02-03 09:30,3,1759.5,1764,1758,1760,194260
20140301|2014-02-03 10:00,3,1759.75,1760,1751.75,1753.5,217846
20140301|2014-02-03 10:30,3,1753.5,1756,1748.5,1749.25,192403
20140301|2014-02-03 11:00,3,1749.25,1749.5,1745,1749.25,190533
20140301|2014-02-03 11:30,3,1749.5,1751.25,1748,1748,115311
20140301|2014-02-03 12:00,3,1748,1749.25,1740.75,1741.75,161009
20140301|2014-02-03 12:30,3,1741.5,1744,1737.75,1740,207052
20140301|2014-02-03 13:00,3,1740.25,1743.75,1739.25,1742.75,117765
20140301|2014-02-03 13:30,3,1742.75,1743,1735.5,1735.75,160695
20140301|2014-02-03 14:00,3,1735.75,1739.25,1735,1739,169881
20140301|2014-02-03 14:30,3,1739,1740,1733.5,1737,261542
20140301|2014-02-03 15:00,3,1737,1739,1732.25,1733,149951
20140301|2014-02-03 15:30,3,1732.75,1738.5,1732.5,1737,24197
20140301|2014-02-03 16:00,3,1736.75,1737,1736,1736.5,2885
20140301|2014-02-03 17:00,4,1738.25,1738.5,1736.5,1738.25,6085
20140301|2014-02-03 17:30,4,1738.5,1739.75,1738,1739.5,5864
20140301|2014-02-03 18:00,4,1739.5,1739.5,1737,1737.5,4165
20140301|2014-02-03 18:30,4,1737.5,1740.25,1737.25,1740,5946
20140301|2014-02-03 19:00,4,1740,1740.5,1738.5,1739.5,4812
20140301|2014-02-03 19:30,4,1739.75,1740.5,1737.25,1740,5750
20140301|2014-02-03 20:00,4,1740,1742.75,1739.75,1741,10000
20140301|2014-02-03 20:30,4,1741.25,1741.25,1737.75,1739.25,4584
20140301|2014-02-03 21:00,4,1739.25,1740,1738.25,1739.25,2746
20140301|2014-02-03 21:30,4,1739,1740,1737.25,1737.75,4153
20140301|2014-02-03 22:00,4,1738,1739.5,1737.5,1739,2286
20140301|2014-02-03 22:30,4,1739.25,1741,1738,1740.5,4619
20140301|2014-02-03 23:00,4,1740.5,1741,1739.25,1739.75,2860
20140301|2014-02-03 23:30,4,1740,1740.5,1738,1738.5,3788
20140301|2014-02-04 00:00,4,1738.5,1738.5,1734,1737,12182
20140301|2014-02-04 00:30,4,1737.25,1739.5,1736.25,1738.5,4846
20140301|2014-02-04 01:00,4,1738.75,1740,1738.25,1739,6588
20140301|2014-02-04 01:30,4,1739.25,1741.5,1738,1741.25,7313
20140301|2014-02-04 02:00,4,1741.25,1741.75,1739,1739.25,28994
20140301|2014-02-04 02:30,4,1739,1742.5,1739,1741.5,23211
20140301|2014-02-04 03:00,4,1741.75,1742,1740,1741.5,15563
20140301|2014-02-04 03:30,4,1741.5,1743.75,1741.5,1742.25,23509
20140301|2014-02-04 04:00,4,1742.25,1742.75,1740,1740.25,16359
20140301|2014-02-04 04:30,4,1740.5,1740.5,1737.75,1738.75,16805
20140301|2014-02-04 05:00,4,1738.75,1739.25,1737.25,1738.75,12633
20140301|2014-02-04 05:30,4,1738.5,1740.75,1738.25,1739,18749
20140301|2014-02-04 06:00,4,1739,1740.5,1738.25,1739.25,19277
20140301|2014-02-04 06:30,4,1739,1740.25,1737.75,1739.25,20482
20140301|2014-02-04 07:00,4,1739.5,1744.75,1739,1744,43514
20140301|2014-02-04 07:30,4,1744,1746,1742.25,1745.25,39352
20140301|2014-02-04 08:00,4,1745.5,1746,1743,1744.75,43683
20140301|2014-02-04 08:30,4,1744.75,1748.25,1738.75,1746.75,295107
20140301|2014-02-04 09:00,4,1746.75,1748,1742,1744.5,216850
20140301|2014-02-04 09:30,4,1744.25,1747.75,1741.5,1743,151194
20140301|2014-02-04 10:00,4,1743,1748.75,1742,1746,159253
20140301|2014-02-04 10:30,4,1746.25,1751,1745.25,1751,151768
20140301|2014-02-04 11:00,4,1750.75,1752.25,1749,1750.25,131506
20140301|2014-02-04 11:30,4,1750.5,1752.75,1749.75,1751.5,61288
20140301|2014-02-04 12:00,4,1751.5,1753.5,1748.5,1750.75,74170
20140301|2014-02-04 12:30,4,1750.75,1751.5,1745.25,1746,92786
20140301|2014-02-04 13:00,4,1746.25,1749.75,1744.5,1748.75,73745
20140301|2014-02-04 13:30,4,1748.5,1751.25,1747.75,1750.5,67727
20140301|2014-02-04 14:00,4,1750.25,1751.5,1743.75,1744.25,112339
20140301|2014-02-04 14:30,4,1744.5,1751.5,1743.25,1749,193728
20140301|2014-02-04 15:00,4,1748.75,1749.25,1743.5,1744,103890
20140301|2014-02-04 15:30,4,1744.75,1746,1744.25,1744.5,9721
20140301|2014-02-04 16:00,4,1744.5,1744.5,1743.25,1743.5,3676
20140301|2014-02-04 17:00,5,1744.25,1746,1744,1745.25,5107
20140301|2014-02-04 17:30,5,1745.25,1746,1745,1745.75,1798
20140301|2014-02-04 18:00,5,1745.75,1745.75,1742.5,1744,5408
20140301|2014-02-04 18:30,5,1743.75,1744.75,1742.5,1744.5,2376
20140301|2014-02-04 19:00,5,1744.5,1744.75,1743,1744,2267
20140301|2014-02-04 19:30,5,1744,1744,1742.5,1742.75,2165
20140301|2014-02-04 20:00,5,1742.75,1743.25,1738.75,1739.5,8647
20140301|2014-02-04 20:30,5,1739.5,1740,1737,1739,7948
20140301|2014-02-04 21:00,5,1739,1739,1738,1738.5,3518
20140301|2014-02-04 21:30,5,1738.5,1740.75,1737.5,1739.5,6171
20140301|2014-02-04 22:00,5,1739.75,1741.25,1738.25,1739.25,3444
20140301|2014-02-04 22:30,5,1739.5,1740.5,1738.75,1739.5,1515
20140301|2014-02-04 23:00,5,1739.5,1740.75,1738.75,1739.75,2750
20140301|2014-02-04 23:30,5,1740,1740.25,1739.25,1739.75,1356
20140301|2014-02-05 00:00,5,1739.75,1740.75,1739.5,1740.5,1659
20140301|2014-02-05 00:30,5,1740.25,1740.75,1739.75,1740,1872
20140301|2014-02-05 01:00,5,1740,1741,1738.5,1740.5,7650
20140301|2014-02-05 01:30,5,1740.75,1741.5,1739.75,1741.25,5012
20140301|2014-02-05 02:00,5,1741,1743.25,1739,1742.75,27125
20140301|2014-02-05 02:30,5,1742.75,1744.5,1742.25,1742.75,14155
20140301|2014-02-05 03:00,5,1742.75,1744.5,1742,1744.5,12004
20140301|2014-02-05 03:30,5,1744.5,1744.5,1742.5,1742.75,7225
20140301|2014-02-05 04:00,5,1742.75,1744,1741,1743.25,10660
20140301|2014-02-05 04:30,5,1743.25,1743.75,1741.25,1741.5,5644
20140301|2014-02-05 05:00,5,1741.75,1741.75,1739.25,1740.25,8893
20140301|2014-02-05 05:30,5,1740.25,1742.75,1740,1740.5,11447
20140301|2014-02-05 06:00,5,1740.5,1742,1737.75,1740.5,14716
20140301|2014-02-05 06:30,5,1740.5,1741.5,1738,1738.75,13751
20140301|2014-02-05 07:00,5,1738.75,1741.5,1734.25,1735.75,69031
20140301|2014-02-05 07:30,5,1735.5,1744,1735,1742.75,61421
20140301|2014-02-05 08:00,5,1742.5,1744,1741.25,1742.75,46158
20140301|2014-02-05 08:30,5,1743,1747,1738.75,1740.5,225979
20140301|2014-02-05 09:00,5,1740.5,1749.25,1732,1735.5,356254
20140301|2014-02-05 09:30,5,1735.5,1741,1734.25,1738.25,190906
20140301|2014-02-05 10:00,5,1738,1742.75,1734,1742.5,120885
20140301|2014-02-05 10:30,5,1742.5,1747.5,1741.25,1746.25,112694
20140301|2014-02-05 11:00,5,1746.25,1748.5,1744,1745,70694
20140301|2014-02-05 11:30,5,1745.25,1747,1744.5,1746.5,37355
20140301|2014-02-05 12:00,5,1746.75,1750.5,1746.5,1748,75830
20140301|2014-02-05 12:30,5,1748,1750.5,1747.5,1749,55380
20140301|2014-02-05 13:00,5,1749,1750.75,1746.5,1748.75,58453
20140301|2014-02-05 13:30,5,1749,1750,1744.25,1745.25,73652
20140301|2014-02-05 14:00,5,1745.25,1749,1744,1749,67265
20140301|2014-02-05 14:30,5,1748.75,1750.5,1745.5,1746.25,143656
20140301|2014-02-05 15:00,5,1746.25,1746.5,1742.75,1744.25,92309
20140301|2014-02-05 15:30,5,1744,1746,1744,1745.5,7751
20140301|2014-02-05 16:00,5,1745.5,1746,1744.5,1744.75,2865
20140301|2014-02-05 17:00,6,1744.75,1746.25,1744,1746,6414
20140301|2014-02-05 17:30,6,1746,1746,1744.25,1745.75,2696
20140301|2014-02-05 18:00,6,1745.5,1747.5,1745.25,1747.5,4428
20140301|2014-02-05 18:30,6,1747.5,1749.25,1747,1747.75,5540
20140301|2014-02-05 19:00,6,1747.75,1748,1746.25,1746.5,2368
20140301|2014-02-05 19:30,6,1746.75,1747.5,1744,1746.75,4535
20140301|2014-02-05 20:00,6,1746.75,1747.5,1744.5,1746.5,2269
20140301|2014-02-05 20:30,6,1746.25,1747.75,1746.25,1747.25,771
20140301|2014-02-05 21:00,6,1747.25,1747.25,1746.25,1746.5,1029
20140301|2014-02-05 21:30,6,1746.5,1747.75,1746.5,1747.5,1713
20140301|2014-02-05 22:00,6,1747.75,1749,1747.75,1748.75,2134
20140301|2014-02-05 22:30,6,1748.75,1749,1747.75,1747.75,823
20140301|2014-02-05 23:00,6,1748,1748.5,1747.25,1748.25,1408
20140301|2014-02-05 23:30,6,1748.5,1748.75,1746.5,1746.75,1623
20140301|2014-02-06 00:00,6,1746.75,1746.75,1745.5,1745.75,1985
20140301|2014-02-06 00:30,6,1746,1747.5,1745.25,1745.75,2548
20140301|2014-02-06 01:00,6,1745.75,1748.5,1745.75,1748.25,3488
20140301|2014-02-06 01:30,6,1748.25,1749.5,1748.25,1749.25,3948
20140301|2014-02-06 02:00,6,1749,1749.5,1745.25,1746.25,16358
20140301|2014-02-06 02:30,6,1746,1747.5,1745.75,1747.5,8370
20140301|2014-02-06 03:00,6,1747.25,1749.5,1747.25,1748.5,9406
20140301|2014-02-06 03:30,6,1748.5,1755,1748.25,1753.25,23677
20140301|2014-02-06 04:00,6,1753.25,1755.75,1753,1753.5,13060
20140301|2014-02-06 04:30,6,1753.25,1754.75,1752.75,1753.25,8183
20140301|2014-02-06 05:00,6,1753,1754.25,1752.25,1752.75,7176
20140301|2014-02-06 05:30,6,1752.75,1753,1751.75,1752.25,6221
20140301|2014-02-06 06:00,6,1752.5,1753,1748.75,1749,13272
20140301|2014-02-06 06:30,6,1749,1751.25,1744.25,1748.75,40271
20140301|2014-02-06 07:00,6,1748.75,1754,1748.5,1753.25,29783
20140301|2014-02-06 07:30,6,1753.25,1754.75,1744.25,1748.25,97242
20140301|2014-02-06 08:00,6,1748.5,1751.5,1747,1750.75,45335
20140301|2014-02-06 08:30,6,1750.75,1759.75,1750.5,1759,218747
20140301|2014-02-06 09:00,6,1759,1762,1758.25,1761.5,133604
20140301|2014-02-06 09:30,6,1761.5,1766.25,1761.5,1764,185013
20140301|2014-02-06 10:00,6,1764,1765.5,1762.5,1763,82470
20140301|2014-02-06 10:30,6,1763,1766.75,1762.75,1763.5,87420
20140301|2014-02-06 11:00,6,1763.5,1766.25,1763.5,1765.5,48455
20140301|2014-02-06 11:30,6,1765.5,1766.5,1764,1764.25,41170
20140301|2014-02-06 12:00,6,1764.5,1765.5,1761.5,1762.5,51505
20140301|2014-02-06 12:30,6,1762.25,1764.25,1762.25,1763.5,32676
20140301|2014-02-06 13:00,6,1763.25,1769,1763.25,1768.25,87837
20140301|2014-02-06 13:30,6,1768.25,1768.75,1765.75,1767.75,60915
20140301|2014-02-06 14:00,6,1767.75,1769,1766.75,1768,87216
20140301|2014-02-06 14:30,6,1768,1769.75,1766.5,1769.25,132109
20140301|2014-02-06 15:00,6,1769.25,1769.5,1765.75,1767,99458
20140301|2014-02-06 15:30,6,1767.25,1768,1766.5,1767.75,4839
20140301|2014-02-06 16:00,6,1768,1768.5,1767.75,1768.5,2228
20140301|2014-02-06 17:00,7,1768,1768.25,1766.75,1767.75,3378
20140301|2014-02-06 17:30,7,1767.75,1768.25,1767.25,1768.25,1104
20140301|2014-02-06 18:00,7,1768.25,1768.25,1767,1767.5,1903
20140301|2014-02-06 18:30,7,1767.75,1768,1767,1767.5,1848
20140301|2014-02-06 19:00,7,1767.25,1767.75,1766,1767,3251
20140301|2014-02-06 19:30,7,1766.75,1768,1766.5,1767.5,2443
20140301|2014-02-06 20:00,7,1767.5,1767.75,1766.25,1766.75,1424
20140301|2014-02-06 20:30,7,1766.75,1767.5,1766.25,1767,1331
20140301|2014-02-06 21:00,7,1766.75,1767.75,1766.75,1767.5,1033
20140301|2014-02-06 21:30,7,1767.75,1768,1767.25,1767.75,1062
20140301|2014-02-06 22:00,7,1767.75,1767.75,1767.25,1767.5,923
20140301|2014-02-06 22:30,7,1767.5,1768,1767,1767.5,1588
20140301|2014-02-06 23:00,7,1767.5,1769,1767.5,1768.75,1801
20140301|2014-02-06 23:30,7,1768.75,1769.25,1768.25,1768.75,861
20140301|2014-02-07 00:00,7,1769,1775.5,1768.75,1773.75,13258
20140301|2014-02-07 00:30,7,1773.75,1774.25,1773,1774,2878
20140301|2014-02-07 01:00,7,1774.25,1774.25,1771.75,1773,5597
20140301|2014-02-07 01:30,7,1773,1773,1771.5,1771.75,3497
20140301|2014-02-07 02:00,7,1772,1772,1769.5,1770,14996
20140301|2014-02-07 02:30,7,1770,1770,1766.5,1768.25,20040
20140301|2014-02-07 03:00,7,1768,1772.5,1768,1771.25,14231
20140301|2014-02-07 03:30,7,1771.25,1773.25,1771,1772.5,8815
20140301|2014-02-07 04:00,7,1772.5,1772.75,1771.5,1771.75,6342
20140301|2014-02-07 04:30,7,1771.75,1772,1771,1771.75,5574
20140301|2014-02-07 05:00,7,1772,1772,1771,1771.5,6235
20140301|2014-02-07 05:30,7,1771.75,1772.5,1770,1771.75,10282
20140301|2014-02-07 06:00,7,1771.75,1773.75,1771.5,1773.5,13140
20140301|2014-02-07 06:30,7,1773.5,1774,1772.5,1774,13498
20140301|2014-02-07 07:00,7,1773.75,1775.5,1771.75,1774.25,33234
20140301|2014-02-07 07:30,7,1774,1786,1758.25,1779.5,373358
20140301|2014-02-07 08:00,7,1779.75,1779.75,1775.25,1778.25,81301
20140301|2014-02-07 08:30,7,1778,1783.75,1775.75,1780,277802
20140301|2014-02-07 09:00,7,1780,1782,1772.25,1773.25,219833
20140301|2014-02-07 09:30,7,1773.5,1778.75,1773,1778,130141
20140301|2014-02-07 10:00,7,1778,1779.75,1776.5,1779.25,89026
20140301|2014-02-07 10:30,7,1779.25,1784.5,1779.25,1784.25,101902
20140301|2014-02-07 11:00,7,1784.25,1784.25,1782,1783.5,57213
20140301|2014-02-07 11:30,7,1783.5,1784.25,1781.5,1783.75,49438
20140301|2014-02-07 12:00,7,1783.75,1785.75,1783.5,1785,63028
20140301|2014-02-07 12:30,7,1785.25,1789.5,1784.75,1788.75,135277
20140301|2014-02-07 13:00,7,1788.75,1789.75,1787.75,1788.75,71207
20140301|2014-02-07 13:30,7,1789,1790.25,1787.75,1789.25,85110
20140301|2014-02-07 14:00,7,1789.25,1791.5,1789,1790.75,83006
20140301|2014-02-07 14:30,7,1790.75,1793.75,1790.25,1792,200963
20140301|2014-02-07 15:00,7,1791.75,1794,1791.5,1793.25,104499
20140301|2014-02-07 15:30,7,1793.25,1793.5,1792.5,1793,6277
20140301|2014-02-07 16:00,7,1793,1793.5,1792.5,1793.5,1616
20140301|2014-02-09 17:00,10,1793,1794.5,1791.75,1793.25,6324
20140301|2014-02-09 17:30,10,1793.25,1794,1791.5,1791.75,2511
20140301|2014-02-09 18:00,10,1791.75,1792.75,1791,1791.75,4586
20140301|2014-02-09 18:30,10,1791.75,1792.5,1791.25,1791.75,2436
20140301|2014-02-09 19:00,10,1791.75,1792.75,1791.25,1791.5,2725
20140301|2014-02-09 19:30,10,1791.5,1793,1791,1792.5,3396
20140301|2014-02-09 20:00,10,1792.75,1793,1791.5,1791.5,1572
20140301|2014-02-09 20:30,10,1791.5,1791.75,1791,1791.25,1592
20140301|2014-02-09 21:00,10,1791.25,1792,1791,1791.25,1420
20140301|2014-02-09 21:30,10,1791.25,1792.25,1791.25,1792,1584
20140301|2014-02-09 22:00,10,1792,1792,1791,1791.25,1410
20140301|2014-02-09 22:30,10,1791.25,1792.25,1791.25,1792.25,1040
20140301|2014-02-09 23:00,10,1792.25,1793.75,1792,1792.75,2905
20140301|2014-02-09 23:30,10,1792.75,1793.25,1792,1792.75,1837
20140301|2014-02-10 00:00,10,1792.75,1793.25,1792,1792.75,2044
20140301|2014-02-10 00:30,10,1792.75,1793.25,1792,1792.75,1272
20140301|2014-02-10 01:00,10,1792.5,1792.5,1790.5,1791.25,5618
20140301|2014-02-10 01:30,10,1791.25,1791.25,1790,1790.75,3670
20140301|2014-02-10 02:00,10,1790.75,1791,1788.25,1788.5,19902
20140301|2014-02-10 02:30,10,1788.75,1789.75,1787.75,1789.5,9506
20140301|2014-02-10 03:00,10,1789.25,1790.25,1789,1789.25,6763
20140301|2014-02-10 03:30,10,1789.5,1790.25,1787.75,1789.5,10820
20140301|2014-02-10 04:00,10,1789.75,1790.25,1789.25,1789.5,2130
20140301|2014-02-10 04:30,10,1789.75,1789.75,1788,1788.25,6880
20140301|2014-02-10 05:00,10,1788,1789,1787.25,1787.5,7062
20140301|2014-02-10 05:30,10,1787.5,1788,1786.25,1787.5,14701
20140301|2014-02-10 06:00,10,1787.5,1789.75,1787.25,1789.5,13329
20140301|2014-02-10 06:30,10,1789.5,1790,1788.25,1790,8467
20140301|2014-02-10 07:00,10,1790,1791.25,1788.5,1790.75,14458
20140301|2014-02-10 07:30,10,1790.75,1791.25,1789,1790.25,14529
20140301|2014-02-10 08:00,10,1790.25,1792.25,1789.75,1791.75,28794
20140301|2014-02-10 08:30,10,1791.75,1793.25,1788,1792,198063
20140301|2014-02-10 09:00,10,1792,1792.75,1790.25,1791.75,90676
20140301|2014-02-10 09:30,10,1791.5,1792,1787,1788.5,90158
20140301|2014-02-10 10:00,10,1788.75,1790.5,1786.75,1790.25,72765
20140301|2014-02-10 10:30,10,1790,1792.5,1789.5,1791.25,56237
20140301|2014-02-10 11:00,10,1791.25,1792.25,1790,1790.25,29380
20140301|2014-02-10 11:30,10,1790.5,1792,1790.25,1791.25,31738
20140301|2014-02-10 12:00,10,1791.5,1792,1790,1791.75,25209
20140301|2014-02-10 12:30,10,1791.5,1792.75,1791,1792,27602
20140301|2014-02-10 13:00,10,1792.25,1794.25,1791.75,1793.5,35644
20140301|2014-02-10 13:30,10,1793.25,1795.5,1793.25,1794.25,43191
20140301|2014-02-10 14:00,10,1794.5,1794.75,1792.25,1792.5,47091
20140301|2014-02-10 14:30,10,1792.75,1795,1792.5,1794.75,112878
20140301|2014-02-10 15:00,10,1795,1795.25,1794.25,1794.75,60155
20140301|2014-02-10 15:30,10,1794.75,1795.25,1794.25,1795.25,5843
20140301|2014-02-10 16:00,10,1795,1796,1794.75,1795.5,5177
20140301|2014-02-10 17:00,11,1795.25,1795.75,1794.5,1795.25,2203
20140301|2014-02-10 17:30,11,1795.25,1795.25,1794.25,1794.75,1925
20140301|2014-02-10 18:00,11,1794.75,1795.5,1794.75,1795.5,1164
20140301|2014-02-10 18:30,11,1795.5,1798,1795.25,1796.25,5198
20140301|2014-02-10 19:00,11,1796.25,1798.5,1796,1798.25,3101
20140301|2014-02-10 19:30,11,1798,1798.75,1797.25,1797.75,2574
20140301|2014-02-10 20:00,11,1797.75,1798,1797,1797.5,1655
20140301|2014-02-10 20:30,11,1797.5,1798.5,1797,1797.75,1943
20140301|2014-02-10 21:00,11,1797.75,1798.25,1797.5,1798.25,616
20140301|2014-02-10 21:30,11,1798.25,1800,1797.5,1799.5,3663
20140301|2014-02-10 22:00,11,1799.75,1799.75,1799,1799.5,849
20140301|2014-02-10 22:30,11,1799.25,1800.75,1798.75,1800.25,3022
20140301|2014-02-10 23:00,11,1800,1801,1799.25,1800,2529
20140301|2014-02-10 23:30,11,1800,1800.5,1799.25,1799.75,889
20140301|2014-02-11 00:00,11,1799.5,1799.75,1798.75,1798.75,2064
20140301|2014-02-11 00:30,11,1798.75,1799.25,1798.5,1799,806
20140301|2014-02-11 01:00,11,1799,1801.25,1798.75,1799.75,5970
20140301|2014-02-11 01:30,11,1799.75,1800.25,1798.75,1799.5,3775
20140301|2014-02-11 02:00,11,1799.5,1801.75,1798.75,1801,20268
20140301|2014-02-11 02:30,11,1801.25,1803.5,1800.75,1802.25,21511
20140301|2014-02-11 03:00,11,1802.5,1802.75,1801.5,1802,7639
20140301|2014-02-11 03:30,11,1802,1803.5,1801.5,1803,7384
20140301|2014-02-11 04:00,11,1802.75,1804.5,1802.25,1803.25,11628
20140301|2014-02-11 04:30,11,1803.25,1803.25,1802.25,1802.25,5227
20140301|2014-02-11 05:00,11,1802.25,1803,1801,1801.25,6998
20140301|2014-02-11 05:30,11,1801.25,1801.75,1799.5,1799.5,11788
20140301|2014-02-11 06:00,11,1799.75,1801.5,1799.5,1801.25,12256
20140301|2014-02-11 06:30,11,1801.25,1801.5,1800.25,1801,8691
20140301|2014-02-11 07:00,11,1801,1801.75,1800,1801.25,12674
20140301|2014-02-11 07:30,11,1801,1803,1796.25,1797,102869
20140301|2014-02-11 08:00,11,1797,1798,1795,1796.25,36665
20140301|2014-02-11 08:30,11,1796.5,1802.25,1795.25,1799.75,182883
20140301|2014-02-11 09:00,11,1799.75,1803.75,1798.5,1802.75,113978
20140301|2014-02-11 09:30,11,1802.75,1804,1800.75,1802.5,114010
20140301|2014-02-11 10:00,11,1802.5,1808.5,1802.25,1808.5,154697
20140301|2014-02-11 10:30,11,1808.5,1810,1808,1809.75,119149
20140301|2014-02-11 11:00,11,1809.75,1810.25,1808,1809,74788
20140301|2014-02-11 11:30,11,1809.25,1811,1809,1810.75,55165
20140301|2014-02-11 12:00,11,1810.75,1814.75,1810.5,1814,98325
20140301|2014-02-11 12:30,11,1814,1815,1813,1813,56884
20140301|2014-02-11 13:00,11,1813.25,1814.5,1812.25,1814,52073
20140301|2014-02-11 13:30,11,1814,1817.25,1813.5,1817,78060
20140301|2014-02-11 14:00,11,1816.75,1819.5,1816.75,1817,99489
20140301|2014-02-11 14:30,11,1817.25,1817.75,1813.75,1814.5,144328
20140301|2014-02-11 15:00,11,1814.5,1815,1812.5,1813.5,93003
20140301|2014-02-11 15:30,11,1813.5,1813.75,1812.5,1812.5,6320
20140301|2014-02-11 16:00,11,1812.5,1813.5,1812.5,1813.25,2531
20140301|2014-02-11 17:00,12,1813.25,1813.5,1811.75,1812.25,4540
20140301|2014-02-11 17:30,12,1812.5,1813.5,1812,1813,2431
20140301|2014-02-11 18:00,12,1813,1813.25,1812.25,1812.5,2194
20140301|2014-02-11 18:30,12,1812.25,1812.75,1812,1812.25,2553
20140301|2014-02-11 19:00,12,1812.25,1812.75,1812,1812.25,2350
20140301|2014-02-11 19:30,12,1812,1813.75,1812,1812.25,3368
20140301|2014-02-11 20:00,12,1812.25,1815,1812,1813,10276
20140301|2014-02-11 20:30,12,1813,1813.25,1811.25,1812.5,3875
20140301|2014-02-11 21:00,12,1812.5,1814,1812.25,1813.75,2509
20140301|2014-02-11 21:30,12,1813.5,1814.25,1813,1814,1852
20140301|2014-02-11 22:00,12,1814,1814.75,1813.75,1814.5,1106
20140301|2014-02-11 22:30,12,1814.25,1814.75,1813.75,1814,1147
20140301|2014-02-11 23:00,12,1814,1815,1813.75,1814.75,3235
20140301|2014-02-11 23:30,12,1814.75,1817.75,1814.75,1817.75,7030
20140301|2014-02-12 00:00,12,1817.5,1818,1816.5,1817.75,2122
20140301|2014-02-12 00:30,12,1817.5,1817.75,1815.75,1816.25,1749
20140301|2014-02-12 01:00,12,1816.5,1816.5,1815.5,1816.25,2591
20140301|2014-02-12 01:30,12,1816,1817.5,1816,1816.75,4205
20140301|2014-02-12 02:00,12,1817,1817.25,1815.25,1816.25,12778
20140301|2014-02-12 02:30,12,1816.25,1817,1815.25,1816.75,8672
20140301|2014-02-12 03:00,12,1816.5,1817.5,1816,1817.25,13240
20140301|2014-02-12 03:30,12,1817.5,1818.5,1817,1818.5,5278
20140301|2014-02-12 04:00,12,1818.25,1819,1817.25,1817.75,7931
20140301|2014-02-12 04:30,12,1817.5,1818,1816.25,1816.5,9048
20140301|2014-02-12 05:00,12,1816.5,1817,1814.25,1814.75,9984
20140301|2014-02-12 05:30,12,1814.75,1815.25,1813,1813.25,12798
20140301|2014-02-12 06:00,12,1813.25,1814.75,1813,1814.5,11070
20140301|2014-02-12 06:30,12,1814.25,1814.5,1812.25,1813.25,10998
20140301|2014-02-12 07:00,12,1813.5,1814,1812,1812.5,14442
20140301|2014-02-12 07:30,12,1812.5,1814.75,1812.5,1814.75,14141
20140301|2014-02-12 08:00,12,1814.75,1818,1814.5,1817,30777
20140301|2014-02-12 08:30,12,1817.25,1823.25,1817,1822.5,185218
20140301|2014-02-12 09:00,12,1822.75,1823.25,1816.5,1818,149656
20140301|2014-02-12 09:30,12,1818,1818.25,1814.25,1815.5,127047
20140301|2014-02-12 10:00,12,1815.75,1818.25,1814,1814.25,77171
20140301|2014-02-12 10:30,12,1814.25,1815.5,1812,1814,86829
20140301|2014-02-12 11:00,12,1814.25,1816.75,1813,1816.5,53045
20140301|2014-02-12 11:30,12,1816.5,1817.5,1814.75,1816.75,33082
20140301|2014-02-12 12:00,12,1816.75,1818.75,1815.5,1818,39590
20140301|2014-02-12 12:30,12,1818,1819,1817,1817.5,49398
20140301|2014-02-12 13:00,12,1817.5,1818.25,1815.25,1816,50106
20140301|2014-02-12 13:30,12,1816,1816,1812.5,1813.75,73255
20140301|2014-02-12 14:00,12,1813.75,1815.25,1812.75,1814,47146
20140301|2014-02-12 14:30,12,1814,1816.5,1813,1816,99896
20140301|2014-02-12 15:00,12,1816,1817.25,1815.75,1817.25,68489
20140301|2014-02-12 15:30,12,1817,1817.5,1816.5,1816.75,5571
20140301|2014-02-12 16:00,12,1816.75,1817,1816.5,1816.75,935
20140301|2014-02-12 17:00,13,1816.75,1816.75,1814.75,1815,2866
20140301|2014-02-12 17:30,13,1814.75,1815.75,1814.75,1815.25,961
20140301|2014-02-12 18:00,13,1815.25,1816.5,1815.25,1816,1341
20140301|2014-02-12 18:30,13,1816,1816,1814.25,1815,2788
20140301|2014-02-12 19:00,13,1815,1815.5,1814.5,1815,1511
20140301|2014-02-12 19:30,13,1814.75,1815.25,1812.75,1813,4392
20140301|2014-02-12 20:00,13,1813,1814.25,1812.75,1814,2454
20140301|2014-02-12 20:30,13,1814,1815.5,1813.75,1815.25,2308
20140301|2014-02-12 21:00,13,1815.25,1815.25,1813.75,1813.75,2398
20140301|2014-02-12 21:30,13,1813.75,1814.5,1812.75,1813,2826
20140301|2014-02-12 22:00,13,1813,1813.25,1812.5,1812.5,1969
20140301|2014-02-12 22:30,13,1812.5,1813.25,1812,1812.5,2250
20140301|2014-02-12 23:00,13,1812.25,1812.5,1808.75,1808.75,10911
20140301|2014-02-12 23:30,13,1808.75,1809.5,1807.25,1807.5,9349
20140301|2014-02-13 00:00,13,1807.5,1808.75,1807,1808.5,4833
20140301|2014-02-13 00:30,13,1808.5,1809.25,1808,1808.25,2126
20140301|2014-02-13 01:00,13,1808.25,1809.25,1808,1809.25,4439
20140301|2014-02-13 01:30,13,1809.25,1810,1808.5,1809.75,4118
20140301|2014-02-13 02:00,13,1809.75,1811.5,1809.25,1809.25,12666
20140301|2014-02-13 02:30,13,1809.25,1811.25,1809.25,1810.25,8790
20140301|2014-02-13 03:00,13,1810.25,1810.5,1807,1809.5,14440
20140301|2014-02-13 03:30,13,1809.25,1810.25,1808.25,1808.75,5308
20140301|2014-02-13 04:00,13,1808.75,1810.75,1808.5,1810,14670
20140301|2014-02-13 04:30,13,1809.75,1811.25,1808.25,1808.75,10292
20140301|2014-02-13 05:00,13,1808.75,1809,1806.5,1806.75,12505
20140301|2014-02-13 05:30,13,1806.5,1808,1806.5,1807.75,10125
20140301|2014-02-13 06:00,13,1807.5,1809.75,1807.5,1808.75,10316
20140301|2014-02-13 06:30,13,1809,1809.5,1807.5,1808.25,10092
20140301|2014-02-13 07:00,13,1808.25,1808.5,1805.5,1806.25,28695
20140301|2014-02-13 07:30,13,1806.25,1807.5,1802.25,1806,76807
20140301|2014-02-13 08:00,13,1806,1807.25,1803.25,1803.25,32417
20140301|2014-02-13 08:30,13,1803.25,1811,1803,1810.25,192334
20140301|2014-02-13 09:00,13,1810.5,1816.25,1809.25,1813.5,144743
20140301|2014-02-13 09:30,13,1813.75,1819.5,1812.25,1818.5,126300
20140301|2014-02-13 10:00,13,1818.25,1821.5,1817,1820,114932
20140301|2014-02-13 10:30,13,1820,1821.75,1818.75,1819.25,59847
20140301|2014-02-13 11:00,13,1819.5,1819.75,1818,1819.25,53068
20140301|2014-02-13 11:30,13,1819.5,1821.5,1819.25,1820.75,54181
20140301|2014-02-13 12:00,13,1820.75,1824.25,1820.5,1824,67669
20140301|2014-02-13 12:30,13,1824,1825.75,1823.5,1825.75,62076
20140301|2014-02-13 13:00,13,1825.5,1827,1823.75,1824,88277
20140301|2014-02-13 13:30,13,1824,1827,1823.75,1826.5,67840
20140301|2014-02-13 14:00,13,1826.25,1826.75,1824.25,1825.25,53657
20140301|2014-02-13 14:30,13,1825.25,1826.75,1824.5,1825.5,122695
20140301|2014-02-13 15:00,13,1825.5,1825.5,1823,1824.25,91712
20140301|2014-02-13 15:30,13,1824.25,1825.25,1824,1824.75,5615
20140301|2014-02-13 16:00,13,1825,1825,1824,1824.25,1780
20140301|2014-02-13 17:00,14,1823.75,1824,1821.75,1822.5,5407
20140301|2014-02-13 17:30,14,1822.5,1823.75,1822.5,1823.5,2033
20140301|2014-02-13 18:00,14,1823.75,1825.5,1823,1824.75,4775
20140301|2014-02-13 18:30,14,1824.75,1825,1824,1824.75,1563
20140301|2014-02-13 19:00,14,1824.5,1827.5,1824.25,1826.5,4788
20140301|2014-02-13 19:30,14,1826.75,1827.25,1825.5,1825.5,2625
20140301|2014-02-13 20:00,14,1825.75,1826,1823.5,1823.75,3064
20140301|2014-02-13 20:30,14,1823.75,1825,1822,1822.25,3153
20140301|2014-02-13 21:00,14,1822.25,1822.5,1820.75,1821.25,5762
20140301|2014-02-13 21:30,14,1821.25,1821.25,1819,1820.25,10419
20140301|2014-02-13 22:00,14,1820.25,1821.25,1818.25,1818.75,5627
20140301|2014-02-13 22:30,14,1818.75,1819.75,1818,1818.5,3645
20140301|2014-02-13 23:00,14,1818.5,1818.75,1816,1816.5,10331
20140301|2014-02-13 23:30,14,1816.75,1819,1816.5,1817.75,3581
20140301|2014-02-14 00:00,14,1818,1820.25,1817.25,1820,3603
20140301|2014-02-14 00:30,14,1820,1820.75,1819.75,1820.25,1211
20140301|2014-02-14 01:00,14,1820.25,1822,1820,1820.25,5957
20140301|2014-02-14 01:30,14,1820.5,1821.5,1820.25,1821,3057
20140301|2014-02-14 02:00,14,1820.75,1822,1818.75,1820.25,15261
20140301|2014-02-14 02:30,14,1820.25,1820.75,1819.25,1820.5,7582
20140301|2014-02-14 03:00,14,1820.75,1825.75,1820.25,1824.75,17319
20140301|2014-02-14 03:30,14,1824.75,1825.75,1824.25,1824.5,7774
20140301|2014-02-14 04:00,14,1824.5,1824.75,1823.25,1823.25,6901
20140301|2014-02-14 04:30,14,1823.25,1824.75,1823.25,1824,6017
20140301|2014-02-14 05:00,14,1823.75,1824.75,1823.5,1824,6331
20140301|2014-02-14 05:30,14,1824,1826.5,1823.75,1826,12908
20140301|2014-02-14 06:00,14,1826,1826.75,1824.75,1825.5,8569
20140301|2014-02-14 06:30,14,1825.5,1826.25,1825,1825.75,8309
20140301|2014-02-14 07:00,14,1825.75,1825.75,1823,1825.75,14404
20140301|2014-02-14 07:30,14,1825.75,1826,1823.5,1824.5,22540
20140301|2014-02-14 08:00,14,1824.5,1824.75,1820.5,1823.25,40823
20140301|2014-02-14 08:30,14,1823.25,1827.25,1821.5,1826,199435
20140301|2014-02-14 09:00,14,1826,1831,1823.75,1830.5,158808
20140301|2014-02-14 09:30,14,1830.25,1832.75,1829.25,1829.75,105515
20140301|2014-02-14 10:00,14,1829.75,1830.5,1829,1830,52973
20140301|2014-02-14 10:30,14,1830,1832.25,1830,1831,49322
20140301|2014-02-14 11:00,14,1831,1831.5,1830,1830.75,23004
20140301|2014-02-14 11:30,14,1831,1832.25,1830.25,1831.5,25777
20140301|2014-02-14 12:00,14,1831.5,1833.5,1831,1833.25,35000
20140301|2014-02-14 12:30,14,1833.5,1835.75,1833,1835.25,70226
20140301|2014-02-14 13:00,14,1835.25,1837,1835,1836.25,59964
20140301|2014-02-14 13:30,14,1836.25,1838.75,1836,1838,65140
20140301|2014-02-14 14:00,14,1838,1838.25,1835.25,1836.25,64726
20140301|2014-02-14 14:30,14,1836.25,1836.75,1834.25,1835.25,98984
20140301|2014-02-14 15:00,14,1835.25,1836,1833.5,1835,90846
20140301|2014-02-14 15:30,14,1834.75,1835.25,1834.5,1834.75,3394
20140301|2014-02-14 16:00,14,1834.75,1835,1833.75,1834,2192
20140301|2014-02-16 17:00,18,1833.5,1836.25,1833.5,1835.75,4346
20140301|2014-02-16 17:30,18,1836,1837,1835.25,1835.25,2502
20140301|2014-02-16 18:00,18,1835.5,1836,1832,1832.5,5043
20140301|2014-02-16 18:30,18,1832.5,1833.25,1831.75,1832.25,2633
20140301|2014-02-16 19:00,18,1832.5,1834.75,1832.25,1834.25,2672
20140301|2014-02-16 19:30,18,1834.25,1835,1833.5,1835,1154
20140301|2014-02-16 20:00,18,1834.75,1835,1834,1834.5,1208
20140301|2014-02-16 20:30,18,1834.5,1834.5,1832.75,1833.75,860
20140301|2014-02-16 21:00,18,1833.75,1834,1833,1833.75,532
20140301|2014-02-16 21:30,18,1833.5,1834.5,1833.5,1833.75,1194
20140301|2014-02-16 22:00,18,1834,1834.5,1833.5,1833.75,612
20140301|2014-02-16 22:30,18,1833.5,1833.75,1833,1833.75,617
20140301|2014-02-16 23:00,18,1833.75,1834.5,1833.5,1833.75,847
20140301|2014-02-16 23:30,18,1833.75,1834.5,1833.25,1833.75,1479
20140301|2014-02-17 00:00,18,1833.75,1834.5,1833,1834.25,1062
20140301|2014-02-17 00:30,18,1834.25,1835.25,1834.25,1834.75,1038
20140301|2014-02-17 01:00,18,1834.75,1836.5,1834.5,1836,3264
20140301|2014-02-17 01:30,18,1836,1836.25,1835.25,1836,893
20140301|2014-02-17 02:00,18,1836,1840,1835.25,1838.25,16924
20140301|2014-02-17 02:30,18,1838.25,1839,1835.75,1835.75,8944
20140301|2014-02-17 03:00,18,1835.75,1837.25,1835.5,1837.25,7632
20140301|2014-02-17 03:30,18,1837.25,1839,1837,1838.5,6596
20140301|2014-02-17 04:00,18,1838.5,1840,1838,1839.25,7420
20140301|2014-02-17 04:30,18,1839.5,1840,1838.75,1839.5,3599
20140301|2014-02-17 05:00,18,1839.5,1840.25,1838.5,1839,4877
20140301|2014-02-17 05:30,18,1838.75,1839,1837.75,1838.75,2790
20140301|2014-02-17 06:00,18,1838.75,1839.5,1838.5,1839.5,2508
20140301|2014-02-17 06:30,18,1839.5,1839.75,1839,1839.75,2791
20140301|2014-02-17 07:00,18,1839.75,1840,1837.75,1838,3729
20140301|2014-02-17 07:30,18,1838,1838.5,1837.75,1838.25,3425
20140301|2014-02-17 08:00,18,1838,1838.75,1837.75,1838.5,2743
20140301|2014-02-17 08:30,18,1838.25,1838.5,1837.75,1838,3353
20140301|2014-02-17 09:00,18,1838,1838.25,1837,1837.25,2519
20140301|2014-02-17 09:30,18,1837.25,1837.5,1836.75,1837,2733
20140301|2014-02-17 10:00,18,1837.25,1837.5,1836,1837,5635
20140301|2014-02-17 17:00,18,1836.25,1838.75,1836.25,1838,4586
20140301|2014-02-17 17:30,18,1838,1838,1836.25,1836.75,1251
20140301|2014-02-17 18:00,18,1836.75,1838,1836.5,1836.75,1400
20140301|2014-02-17 18:30,18,1836.75,1838.25,1836.5,1837.25,1424
20140301|2014-02-17 19:00,18,1837.5,1837.75,1836.5,1837,1529
20140301|2014-02-17 19:30,18,1836.75,1837,1835.5,1835.5,2656
20140301|2014-02-17 20:00,18,1835.75,1836.25,1835.25,1835.5,1936
20140301|2014-02-17 20:30,18,1835.5,1835.75,1835,1835.25,855
20140301|2014-02-17 21:00,18,1835.25,1836.25,1835,1835,1346
20140301|2014-02-17 21:30,18,1835.25,1837.25,1835.25,1837.25,3640
20140301|2014-02-17 22:00,18,1837.25,1838,1837,1837.75,2234
20140301|2014-02-17 22:30,18,1837.5,1838,1837,1837,1052
20140301|2014-02-17 23:00,18,1837.25,1839,1837,1838.75,2918
20140301|2014-02-17 23:30,18,1838.75,1839.25,1838.25,1838.25,1509
20140301|2014-02-18 00:00,18,1838.5,1838.75,1838,1838.5,1380
20140301|2014-02-18 00:30,18,1838.5,1839.75,1838.25,1839.25,1569
20140301|2014-02-18 01:00,18,1839,1839.75,1839,1839,2188
20140301|2014-02-18 01:30,18,1839,1839.25,1838,1838.5,2800
20140301|2014-02-18 02:00,18,1838.5,1838.5,1835.75,1836.25,14456
20140301|2014-02-18 02:30,18,1836.5,1837.25,1835.5,1836.25,10713
20140301|2014-02-18 03:00,18,1836,1836.25,1834.5,1835.25,10628
20140301|2014-02-18 03:30,18,1835,1835.5,1832.5,1833.25,10128
20140301|2014-02-18 04:00,18,1833,1834.75,1832.5,1834.25,10159
20140301|2014-02-18 04:30,18,1834.25,1834.25,1833,1833.5,3902
20140301|2014-02-18 05:00,18,1833.25,1833.75,1832.25,1832.5,5112
20140301|2014-02-18 05:30,18,1832.5,1834.5,1832.25,1833.75,8203
20140301|2014-02-18 06:00,18,1834,1837.75,1833.75,1837.25,16116
20140301|2014-02-18 06:30,18,1837.5,1838.5,1836.75,1837.75,10819
20140301|2014-02-18 07:00,18,1837.5,1837.75,1836,1836.5,8983
20140301|2014-02-18 07:30,18,1836.25,1836.5,1833.75,1835.5,32240
20140301|2014-02-18 08:00,18,1835.25,1837.75,1835.25,1837,20844
20140301|2014-02-18 08:30,18,1837,1839.75,1834,1835.5,160315
20140301|2014-02-18 09:00,18,1835.25,1837.25,1831.5,1837,128120
20140301|2014-02-18 09:30,18,1836.75,1837.75,1836,1837,67180
20140301|2014-02-18 10:00,18,1837,1839.5,1836,1839.5,67334
20140301|2014-02-18 10:30,18,1839.25,1840,1837,1837,47459
20140301|2014-02-18 11:00,18,1837.25,1838.75,1836.75,1838.25,31251
20140301|2014-02-18 11:30,18,1838.25,1839.5,1837.5,1838.25,27434
20140301|2014-02-18 12:00,18,1838.5,1839,1837.75,1838.25,24130
20140301|2014-02-18 12:30,18,1838.25,1838.25,1836,1837.5,48167
20140301|2014-02-18 13:00,18,1837.25,1839,1837.25,1837.75,37125
20140301|2014-02-18 13:30,18,1837.5,1839.75,1837.25,1838.25,43544
20140301|2014-02-18 14:00,18,1838.25,1839.75,1837.5,1839.5,31994
20140301|2014-02-18 14:30,18,1839.25,1839.75,1836.75,1837.5,105754
20140301|2014-02-18 15:00,18,1837.5,1838.25,1836.5,1837.5,59220
20140301|2014-02-18 15:30,18,1837.5,1838.25,1837.5,1837.75,4785
20140301|2014-02-18 16:00,18,1837.5,1838,1837.25,1837.5,2641
20140301|2014-02-18 17:00,19,1837.25,1837.5,1835,1835.5,4567
20140301|2014-02-18 17:30,19,1835.5,1835.5,1834.25,1834.5,2743
20140301|2014-02-18 18:00,19,1834.5,1835.25,1834,1835.25,3330
20140301|2014-02-18 18:30,19,1835.25,1836,1834.75,1835,3333
20140301|2014-02-18 19:00,19,1835,1835.25,1834.25,1835,2533
20140301|2014-02-18 19:30,19,1835,1837,1834.75,1836.75,2658
20140301|2014-02-18 20:00,19,1836.75,1837,1834.5,1834.5,2460
20140301|2014-02-18 20:30,19,1834.75,1835.75,1834.5,1835.75,1170
20140301|2014-02-18 21:00,19,1835.75,1836.25,1835.5,1836,1067
20140301|2014-02-18 21:30,19,1836,1836.25,1834.75,1834.75,1596
20140301|2014-02-18 22:00,19,1835,1835.5,1834.75,1835.5,716
20140301|2014-02-18 22:30,19,1835.5,1835.5,1834.75,1835.25,1234
20140301|2014-02-18 23:00,19,1835.25,1836,1834.75,1834.75,2443
20140301|2014-02-18 23:30,19,1835,1835.25,1834.5,1834.75,1199
20140301|2014-02-19 00:00,19,1834.75,1835.25,1834.5,1834.75,895
20140301|2014-02-19 00:30,19,1834.75,1835.5,1834.75,1835,866
20140301|2014-02-19 01:00,19,1835.25,1836.5,1834.75,1835.75,3387
20140301|2014-02-19 01:30,19,1836,1836,1834.25,1834.5,3014
20140301|2014-02-19 02:00,19,1834.5,1837.25,1834.5,1835.75,11282
20140301|2014-02-19 02:30,19,1835.75,1837,1834,1835,10584
20140301|2014-02-19 03:00,19,1835,1836,1834.5,1835.5,7715
20140301|2014-02-19 03:30,19,1835.25,1836,1835,1835.25,5183
20140301|2014-02-19 04:00,19,1835,1836,1833.5,1833.75,7836
20140301|2014-02-19 04:30,19,1833.75,1834.5,1832.75,1833,9708
20140301|2014-02-19 05:00,19,1833,1833.75,1832.25,1832.25,6014
20140301|2014-02-19 05:30,19,1832.5,1832.5,1830,1831,20988
20140301|2014-02-19 06:00,19,1831.25,1831.75,1830,1831.75,11678
20140301|2014-02-19 06:30,19,1831.75,1831.75,1830.25,1831.25,9390
20140301|2014-02-19 07:00,19,1831.25,1832.75,1830.5,1831.75,12683
20140301|2014-02-19 07:30,19,1831.5,1834,1830.25,1832.75,31148
20140301|2014-02-19 08:00,19,1832.75,1833,1831.25,1832.5,20741
20140301|2014-02-19 08:30,19,1832.25,1839.5,1831,1839.5,189492
20140301|2014-02-19 09:00,19,1839.5,1844.5,1837.25,1843.75,186180
20140301|2014-02-19 09:30,19,1843.75,1844.5,1841.25,1841.75,94356
20140301|2014-02-19 10:00,19,1841.75,1842.25,1840.25,1840.75,67545
20140301|2014-02-19 10:30,19,1840.75,1842.25,1836,1836,85582
20140301|2014-02-19 11:00,19,1836,1836.75,1830.5,1832.25,146390
20140301|2014-02-19 11:30,19,1832.25,1834,1832,1833.75,66159
20140301|2014-02-19 12:00,19,1833.75,1837.5,1833.25,1836.5,49988
20140301|2014-02-19 12:30,19,1836.5,1837.5,1834.75,1835,32007
20140301|2014-02-19 13:00,19,1835,1839,1832,1836,137319
20140301|2014-02-19 13:30,19,1836,1836.25,1831.25,1833.5,94606
20140301|2014-02-19 14:00,19,1833.5,1834.5,1827,1827.25,120025
20140301|2014-02-19 14:30,19,1827,1828,1823.25,1825,193358
20140301|2014-02-19 15:00,19,1825.25,1826.25,1824.5,1825.25,79773
20140301|2014-02-19 15:30,19,1825.75,1827.75,1825.75,1826,12714
20140301|2014-02-19 16:00,19,1826.25,1826.75,1826,1826.25,1704
20140301|2014-02-19 17:00,20,1826,1828.75,1825.75,1828.5,5093
20140301|2014-02-19 17:30,20,1828.5,1828.5,1826.75,1827.25,2348
20140301|2014-02-19 18:00,20,1827.25,1828.5,1827,1827.75,3137
20140301|2014-02-19 18:30,20,1827.75,1828.5,1827,1828,1759
20140301|2014-02-19 19:00,20,1827.75,1828.75,1827.5,1828.5,1620
20140301|2014-02-19 19:30,20,1828.25,1829.25,1817.25,1819.75,30458
20140301|2014-02-19 20:00,20,1820,1821.25,1817.75,1819.75,11344
20140301|2014-02-19 20:30,20,1819.75,1820.5,1819.25,1819.75,3126
20140301|2014-02-19 21:00,20,1819.5,1820.75,1818.75,1820.5,2883
20140301|2014-02-19 21:30,20,1820.25,1820.25,1818,1818.5,4993
20140301|2014-02-19 22:00,20,1818.5,1819,1817.75,1818.25,4344
20140301|2014-02-19 22:30,20,1818.25,1819.75,1817.75,1819.75,2901
20140301|2014-02-19 23:00,20,1819.75,1820,1818.75,1819.25,3207
20140301|2014-02-19 23:30,20,1819.25,1820,1818.75,1819.25,2059
20140301|2014-02-20 00:00,20,1819,1819.25,1817.75,1818.5,2593
20140301|2014-02-20 00:30,20,1818.5,1820.75,1817.5,1820.5,4912
20140301|2014-02-20 01:00,20,1820.5,1821.5,1820.25,1821.25,6158
20140301|2014-02-20 01:30,20,1821,1821,1817.5,1818.25,10080
20140301|2014-02-20 02:00,20,1818.25,1821.75,1818,1821.5,25212
20140301|2014-02-20 02:30,20,1821.75,1823.5,1821.25,1822.25,15810
20140301|2014-02-20 03:00,20,1822.25,1824.25,1821.5,1822.75,14817
20140301|2014-02-20 03:30,20,1822.75,1824.25,1821.75,1821.75,11095
20140301|2014-02-20 04:00,20,1822,1823.5,1821.75,1823.5,8640
20140301|2014-02-20 04:30,20,1823.5,1825.75,1823.25,1824,12701
20140301|2014-02-20 05:00,20,1824.25,1824.25,1822.5,1823.25,7688
20140301|2014-02-20 05:30,20,1823.25,1824,1822,1823.75,10066
20140301|2014-02-20 06:00,20,1823.75,1825,1819.5,1819.75,23498
20140301|2014-02-20 06:30,20,1820,1821,1819,1820.5,9553
20140301|2014-02-20 07:00,20,1820.5,1822,1819.25,1819.75,15939
20140301|2014-02-20 07:30,20,1819.75,1829.5,1819.75,1827.25,52979
20140301|2014-02-20 08:00,20,1827.5,1829,1826.25,1827.5,52626
20140301|2014-02-20 08:30,20,1827.5,1831.25,1823.25,1824.5,187556
20140301|2014-02-20 09:00,20,1824.5,1829.75,1821,1828.25,199745
20140301|2014-02-20 09:30,20,1828.5,1833.5,1828.25,1832,115703
20140301|2014-02-20 10:00,20,1831.75,1834.25,1830.25,1831.25,71416
20140301|2014-02-20 10:30,20,1831.25,1833.5,1830.75,1832.25,65712
20140301|2014-02-20 11:00,20,1832.25,1837,1831.75,1836.75,75867
20140301|2014-02-20 11:30,20,1836.75,1837.75,1835.75,1836.5,52144
20140301|2014-02-20 12:00,20,1836.5,1837.5,1836,1836.25,25456
20140301|2014-02-20 12:30,20,1836.5,1837.75,1836,1837,34680
20140301|2014-02-20 13:00,20,1837,1838.75,1834.75,1837,88622
20140301|2014-02-20 13:30,20,1837,1838.5,1835.5,1838.25,53980
20140301|2014-02-20 14:00,20,1838.25,1839.25,1837,1838,53888
20140301|2014-02-20 14:30,20,1838,1840.25,1836.5,1836.5,113256
20140301|2014-02-20 15:00,20,1836.5,1836.75,1835,1836,85118
20140301|2014-02-20 15:30,20,1836.25,1837.25,1835.5,1835.5,6147
20140301|2014-02-20 16:00,20,1835.5,1836,1835.25,1836,1013
20140301|2014-02-20 17:00,21,1836,1836.25,1835.25,1835.5,2495
20140301|2014-02-20 17:30,21,1835.75,1836.5,1835.25,1836.25,2075
20140301|2014-02-20 18:00,21,1836.25,1838.75,1836.25,1838.5,5188
20140301|2014-02-20 18:30,21,1838.75,1839.25,1838.5,1838.75,2545
20140301|2014-02-20 19:00,21,1838.75,1839,1838.25,1838.5,1370
20140301|2014-02-20 19:30,21,1838.75,1838.75,1837.75,1838,1454
20140301|2014-02-20 20:00,21,1838.25,1840,1838.25,1839.5,3221
20140301|2014-02-20 20:30,21,1839.75,1841.25,1839,1841,4601
20140301|2014-02-20 21:00,21,1841,1841.25,1839.5,1839.5,2053
20140301|2014-02-20 21:30,21,1839.5,1841,1839.5,1840.5,2834
20140301|2014-02-20 22:00,21,1840.5,1841,1840,1840.75,1320
20140301|2014-02-20 22:30,21,1840.75,1841.25,1840.5,1841.25,1158
20140301|2014-02-20 23:00,21,1841.25,1843.25,1841,1842.25,5743
20140301|2014-02-20 23:30,21,1842.25,1843.25,1841.75,1842.25,3358
20140301|2014-02-21 00:00,21,1842,1842.25,1841,1841.75,2348
20140301|2014-02-21 00:30,21,1841.75,1842.5,1841.25,1842.25,1558
20140301|2014-02-21 01:00,21,1842.25,1842.75,1841.25,1841.5,3034
20140301|2014-02-21 01:30,21,1841.25,1842.75,1840.75,1842.25,5599
20140301|2014-02-21 02:00,21,1842,1842.5,1840.25,1841.25,13783
20140301|2014-02-21 02:30,21,1841,1841.25,1838,1839.75,14462
20140301|2014-02-21 03:00,21,1839.5,1840.25,1838.25,1840,7696
20140301|2014-02-21 03:30,21,1840.25,1840.75,1840,1840.25,4961
20140301|2014-02-21 04:00,21,1840.25,1840.25,1839,1839.75,7130
20140301|2014-02-21 04:30,21,1839.5,1840.25,1838.25,1839.25,8678
20140301|2014-02-21 05:00,21,1839,1839.5,1838.25,1838.75,5268
20140301|2014-02-21 05:30,21,1838.5,1840.5,1838.25,1840.25,9591
20140301|2014-02-21 06:00,21,1840.25,1840.25,1839.25,1840,8291
20140301|2014-02-21 06:30,21,1840,1840.75,1839.75,1840.25,6837
20140301|2014-02-21 07:00,21,1840.25,1840.5,1839,1839.5,10140
20140301|2014-02-21 07:30,21,1839.5,1839.5,1837.75,1838.25,15375
20140301|2014-02-21 08:00,21,1838.25,1841.75,1838,1839.75,36571
20140301|2014-02-21 08:30,21,1840,1842.25,1836.25,1841,176521
20140301|2014-02-21 09:00,21,1840.75,1843,1837.25,1838.25,134540
20140301|2014-02-21 09:30,21,1838.5,1843,1838.25,1842,93555
20140301|2014-02-21 10:00,21,1842.25,1844,1840,1841.5,116456
20140301|2014-02-21 10:30,21,1841.75,1843.5,1841.25,1841.5,56926
20140301|2014-02-21 11:00,21,1841.5,1842.5,1841,1841.25,37155
20140301|2014-02-21 11:30,21,1841.5,1841.75,1838.5,1840.25,38759
20140301|2014-02-21 12:00,21,1840.25,1842.25,1839.5,1840.75,24530
20140301|2014-02-21 12:30,21,1841,1841.5,1838.5,1839.25,31592
20140301|2014-02-21 13:00,21,1839.5,1840,1836.25,1836.5,52330
20140301|2014-02-21 13:30,21,1836.75,1837.25,1834.25,1836.25,76247
20140301|2014-02-21 14:00,21,1836.5,1839.25,1836,1838.5,43773
20140301|2014-02-21 14:30,21,1838.75,1839.25,1832.75,1834,136664
20140301|2014-02-21 15:00,21,1834,1834.75,1833.25,1834,79163
20140301|2014-02-21 15:30,21,1834.25,1835,1833.75,1833.75,4890
20140301|2014-02-21 16:00,21,1833.75,1834,1833.25,1833.5,1469
20140301|2014-02-23 17:00,24,1835.25,1836,1834.5,1835.75,4828
20140301|2014-02-23 17:30,24,1835.5,1835.75,1834.5,1835,1433
20140301|2014-02-23 18:00,24,1834.75,1836,1834,1835.75,2160
20140301|2014-02-23 18:30,24,1835.75,1837.75,1835.75,1837.5,3550
20140301|2014-02-23 19:00,24,1837.75,1838.75,1836,1836.25,5580
20140301|2014-02-23 19:30,24,1836.5,1837,1834.5,1834.5,3366
20140301|2014-02-23 20:00,24,1834.5,1835,1832.5,1832.5,4532
20140301|2014-02-23 20:30,24,1832.75,1834,1831.5,1832.25,4217
20140301|2014-02-23 21:00,24,1832.25,1833.5,1831.5,1832.75,2619
20140301|2014-02-23 21:30,24,1833,1833.25,1831.5,1831.75,2603
20140301|2014-02-23 22:00,24,1832,1832.25,1830.25,1830.75,4003
20140301|2014-02-23 22:30,24,1830.5,1831.25,1829.25,1830.25,3835
20140301|2014-02-23 23:00,24,1830.25,1832.5,1830.25,1832,2089
20140301|2014-02-23 23:30,24,1831.75,1833.5,1831.5,1833.25,1639
20140301|2014-02-24 00:00,24,1833.25,1833.5,1832.5,1833,731
20140301|2014-02-24 00:30,24,1833.25,1834.25,1833,1834.25,1493
20140301|2014-02-24 01:00,24,1834,1834.5,1833.5,1834,3945
20140301|2014-02-24 01:30,24,1833.75,1834.5,1833.5,1834.25,2883
20140301|2014-02-24 02:00,24,1834.25,1835.25,1833.5,1835,15283
20140301|2014-02-24 02:30,24,1835,1837.25,1835,1836.5,10865
20140301|2014-02-24 03:00,24,1836.5,1839.5,1835.5,1838.75,17770
20140301|2014-02-24 03:30,24,1838.75,1839,1836.25,1836.75,7319
20140301|2014-02-24 04:00,24,1836.5,1836.75,1834.25,1835.25,8782
20140301|2014-02-24 04:30,24,1835.25,1835.75,1834.75,1835,3715
20140301|2014-02-24 05:00,24,1834.75,1835.75,1834.75,1835,4702
20140301|2014-02-24 05:30,24,1835,1838.25,1835,1838,6983
20140301|2014-02-24 06:00,24,1838,1839.5,1837.75,1838.5,8618
20140301|2014-02-24 06:30,24,1838.75,1839.25,1838.25,1838.5,7176
20140301|2014-02-24 07:00,24,1838.75,1841,1838.25,1840,14868
20140301|2014-02-24 07:30,24,1840,1840,1838,1838.25,11953
20140301|2014-02-24 08:00,24,1838.25,1839,1836.75,1837.75,13700
20140301|2014-02-24 08:30,24,1837.75,1849.5,1837,1848.75,258848
20140301|2014-02-24 09:00,24,1848.5,1849.75,1846.5,1848.25,108195
20140301|2014-02-24 09:30,24,1848.25,1851.75,1847.75,1850.75,115717
20140301|2014-02-24 10:00,24,1850.75,1852.75,1849.5,1852.75,86447
20140301|2014-02-24 10:30,24,1852.75,1856.25,1852.25,1855.75,117397
20140301|2014-02-24 11:00,24,1855.75,1856.75,1855.5,1855.75,49610
20140301|2014-02-24 11:30,24,1856,1856,1854.25,1854.75,42512
20140301|2014-02-24 12:00,24,1854.5,1854.75,1853.75,1854.5,26116
20140301|2014-02-24 12:30,24,1854.25,1855.25,1852.5,1852.5,52180
20140301|2014-02-24 13:00,24,1852.5,1854.75,1852.5,1853.75,35712
20140301|2014-02-24 13:30,24,1853.75,1854.25,1852.25,1852.25,33950
20140301|2014-02-24 14:00,24,1852.5,1852.5,1847.5,1847.75,98101
20140301|2014-02-24 14:30,24,1848,1850.25,1844.75,1845,213483
20140301|2014-02-24 15:00,24,1844.75,1846.25,1842,1846,142763
20140301|2014-02-24 15:30,24,1845.75,1846,1844.5,1845,13467
20140301|2014-02-24 16:00,24,1844.75,1845.25,1844.5,1844.5,3386
20140301|2014-02-24 17:00,25,1844.75,1844.75,1843.25,1844.25,4306
20140301|2014-02-24 17:30,25,1844.25,1845.25,1844.25,1845,1409
20140301|2014-02-24 18:00,25,1845.25,1846,1845,1845.25,3008
20140301|2014-02-24 18:30,25,1845.5,1846,1845.25,1845.75,1082
20140301|2014-02-24 19:00,25,1846,1846.75,1846,1846.5,2980
20140301|2014-02-24 19:30,25,1846.25,1846.75,1844.25,1844.25,3395
20140301|2014-02-24 20:00,25,1844.5,1844.75,1844.25,1844.25,1137
20140301|2014-02-24 20:30,25,1844.25,1845,1844.25,1844.5,1077
20140301|2014-02-24 21:00,25,1844.5,1845.5,1844.5,1845.5,1342
20140301|2014-02-24 21:30,25,1845.25,1845.5,1844.75,1845.25,1411
20140301|2014-02-24 22:00,25,1845.5,1845.5,1844.75,1845.25,529
20140301|2014-02-24 22:30,25,1845.5,1845.5,1844.75,1845.25,1458
20140301|2014-02-24 23:00,25,1845.25,1845.25,1844.5,1844.75,853
20140301|2014-02-24 23:30,25,1844.75,1845.5,1844,1844.25,1775
20140301|2014-02-25 00:00,25,1844.25,1844.25,1843,1843.75,3445
20140301|2014-02-25 00:30,25,1843.75,1845,1843.5,1844.75,2241
20140301|2014-02-25 01:00,25,1844.75,1845.5,1843.25,1843.75,6056
20140301|2014-02-25 01:30,25,1844,1844.75,1843.75,1844.5,2071
20140301|2014-02-25 02:00,25,1844.5,1844.75,1842.5,1843.25,16345
20140301|2014-02-25 02:30,25,1843,1843.5,1841.75,1843,11188
20140301|2014-02-25 03:00,25,1843,1844,1842.5,1843.25,6730
20140301|2014-02-25 03:30,25,1843.25,1843.75,1842.25,1842.5,6370
20140301|2014-02-25 04:00,25,1842.5,1843.5,1842.25,1843.25,5635
20140301|2014-02-25 04:30,25,1843.5,1843.5,1842.5,1843.25,5899
20140301|2014-02-25 05:00,25,1843,1843.25,1841,1842.5,10606
20140301|2014-02-25 05:30,25,1842.5,1843,1841.25,1842.25,10659
20140301|2014-02-25 06:00,25,1842.5,1843.5,1841.5,1841.75,8920
20140301|2014-02-25 06:30,25,1841.5,1842.5,1841,1842,8863
20140301|2014-02-25 07:00,25,1842,1843,1841.5,1842.75,8140
20140301|2014-02-25 07:30,25,1842.75,1845.5,1842.5,1844.25,24397
20140301|2014-02-25 08:00,25,1844.5,1845.75,1844,1845.25,18752
20140301|2014-02-25 08:30,25,1845.25,1847.75,1837.75,1839.5,213693
20140301|2014-02-25 09:00,25,1839.5,1845.5,1837.25,1841.25,192159
20140301|2014-02-25 09:30,25,1841.5,1846,1840.75,1845,100462
20140301|2014-02-25 10:00,25,1845,1850.75,1843.25,1850.75,96842
20140301|2014-02-25 10:30,25,1850.75,1851,1845,1845,111384
20140301|2014-02-25 11:00,25,1845.25,1846.5,1844,1845.5,64535
20140301|2014-02-25 11:30,25,1845.5,1847,1844.5,1846.5,49375
20140301|2014-02-25 12:00,25,1846.5,1848.5,1845.5,1847.75,34092
20140301|2014-02-25 12:30,25,1847.5,1849,1845,1845.75,59501
20140301|2014-02-25 13:00,25,1845.75,1847,1842.25,1845.5,76193
20140301|2014-02-25 13:30,25,1845.5,1845.75,1843,1844.25,45333
20140301|2014-02-25 14:00,25,1844.25,1844.25,1839.75,1840.25,84908
20140301|2014-02-25 14:30,25,1840.25,1843.5,1839.75,1843,143226
20140301|2014-02-25 15:00,25,1843,1846.75,1842.75,1846.25,90700
20140301|2014-02-25 15:30,25,1846.75,1847.25,1846.25,1847,11928
20140301|2014-02-25 16:00,25,1847,1847.75,1846.75,1847.5,2775
20140301|2014-02-25 17:00,26,1847.5,1848,1847,1847.5,2420
20140301|2014-02-25 17:30,26,1847.5,1847.75,1847,1847,1521
20140301|2014-02-25 18:00,26,1847.25,1849,1847,1848.25,3547
20140301|2014-02-25 18:30,26,1848.5,1849,1847.75,1848.25,2877
20140301|2014-02-25 19:00,26,1848,1848.75,1847.75,1848.5,2341
20140301|2014-02-25 19:30,26,1848.5,1850,1848.25,1848.5,5363
20140301|2014-02-25 20:00,26,1848.5,1850,1848.5,1849,2541
20140301|2014-02-25 20:30,26,1849,1851,1848.5,1850,4799
20140301|2014-02-25 21:00,26,1850,1850.75,1849.5,1850.75,3555
20140301|2014-02-25 21:30,26,1851,1852.5,1850.5,1851.25,7283
20140301|2014-02-25 22:00,26,1851.25,1851.25,1850.25,1851,1554
20140301|2014-02-25 22:30,26,1851,1851.5,1850.5,1851.25,1266
20140301|2014-02-25 23:00,26,1851.25,1851.75,1850.75,1851.5,2182
20140301|2014-02-25 23:30,26,1851.5,1851.75,1851,1851.25,1892
20140301|2014-02-26 00:00,26,1851,1851.75,1850.5,1851.5,2103
20140301|2014-02-26 00:30,26,1851.5,1852.5,1851.25,1852,2299
20140301|2014-02-26 01:00,26,1852.25,1852.5,1851.25,1851.5,3562
20140301|2014-02-26 01:30,26,1851.5,1852.75,1851.25,1852.5,3791
20140301|2014-02-26 02:00,26,1852.5,1853.25,1850,1850.5,18297
20140301|2014-02-26 02:30,26,1850.75,1851.5,1850,1850.25,7217
20140301|2014-02-26 03:00,26,1850,1851,1849.25,1849.75,9892
20140301|2014-02-26 03:30,26,1849.75,1849.75,1848.5,1849.5,9049
20140301|2014-02-26 04:00,26,1849.25,1850.5,1849.25,1850.5,4504
20140301|2014-02-26 04:30,26,1850.5,1850.75,1849.5,1850.25,4974
20140301|2014-02-26 05:00,26,1850.25,1850.25,1849.25,1850,3697
20140301|2014-02-26 05:30,26,1850.25,1850.75,1849.25,1849.25,9542
20140301|2014-02-26 06:00,26,1849.5,1850.25,1849,1849,7047
20140301|2014-02-26 06:30,26,1849.25,1849.75,1847.5,1849.25,13769
20140301|2014-02-26 07:00,26,1849,1849,1847.75,1848,11770
20140301|2014-02-26 07:30,26,1848,1849.5,1847.5,1848.25,10368
20140301|2014-02-26 08:00,26,1848.25,1848.75,1845.5,1846,24721
20140301|2014-02-26 08:30,26,1846.25,1848.5,1840.25,1841.25,176268
20140301|2014-02-26 09:00,26,1841.5,1849.5,1841.25,1848.75,176371
20140301|2014-02-26 09:30,26,1848.75,1851,1846.5,1847.5,111116
20140301|2014-02-26 10:00,26,1847.5,1850.25,1846.5,1850.25,56216
20140301|2014-02-26 10:30,26,1850,1850.75,1846,1847.5,65108
20140301|2014-02-26 11:00,26,1847.5,1849.25,1847.25,1848.5,45468
20140301|2014-02-26 11:30,26,1848.75,1850.25,1848.5,1848.75,32291
20140301|2014-02-26 12:00,26,1848.5,1848.75,1845.75,1848.25,44951
20140301|2014-02-26 12:30,26,1848.25,1850,1846,1846.5,49636
20140301|2014-02-26 13:00,26,1846.5,1847.5,1839,1839,128047
20140301|2014-02-26 13:30,26,1839.25,1842.5,1838,1842.25,90897
20140301|2014-02-26 14:00,26,1842.25,1842.75,1838.25,1841,104042
20140301|2014-02-26 14:30,26,1841,1844.25,1840.75,1843.25,122718
20140301|2014-02-26 15:00,26,1843.25,1843.5,1841.25,1841.75,58714
20140301|2014-02-26 15:30,26,1841.75,1842.75,1841.25,1842.75,4479
20140301|2014-02-26 16:00,26,1842.75,1845,1842.75,1844.25,5036
20140301|2014-02-26 17:00,27,1843.75,1844.5,1842.5,1843.5,3104
20140301|2014-02-26 17:30,27,1843.5,1843.75,1843,1843.25,929
20140301|2014-02-26 18:00,27,1843.25,1844.25,1842.5,1843.75,2296
20140301|2014-02-26 18:30,27,1843.5,1843.75,1842,1843.5,2665
20140301|2014-02-26 19:00,27,1843.75,1844.75,1842.5,1844.25,2537
20140301|2014-02-26 19:30,27,1844.25,1846,1843.25,1845.75,3607
20140301|2014-02-26 20:00,27,1845.5,1846.75,1845.25,1846,4115
20140301|2014-02-26 20:30,27,1845.75,1846,1845.25,1845.5,1963
20140301|2014-02-26 21:00,27,1845.5,1846,1844.5,1846,1356
20140301|2014-02-26 21:30,27,1846,1847,1845.5,1846.5,2520
20140301|2014-02-26 22:00,27,1846.5,1846.75,1845.5,1845.75,1200
20140301|2014-02-26 22:30,27,1846,1846,1845.25,1845.5,867
20140301|2014-02-26 23:00,27,1845.25,1846,1844.75,1845.75,2657
20140301|2014-02-26 23:30,27,1845.75,1846.5,1845.75,1846,1863
20140301|2014-02-27 00:00,27,1846.25,1846.5,1845,1846,2077
20140301|2014-02-27 00:30,27,1846,1846.5,1846,1846.25,676
20140301|2014-02-27 01:00,27,1846,1846.75,1845.5,1846.5,3224
20140301|2014-02-27 01:30,27,1846.75,1846.75,1846,1846.25,2130
20140301|2014-02-27 02:00,27,1846.25,1846.75,1844,1844.5,19408
20140301|2014-02-27 02:30,27,1844.75,1846.75,1844.5,1845.5,6781
20140301|2014-02-27 03:00,27,1845.75,1846,1839.75,1841.75,30966
20140301|2014-02-27 03:30,27,1841.5,1842,1836.25,1836.75,34051
20140301|2014-02-27 04:00,27,1836.75,1838.75,1835.5,1837,26486
20140301|2014-02-27 04:30,27,1837.25,1837.25,1832.75,1834.25,27773
20140301|2014-02-27 05:00,27,1834.25,1836.25,1833.25,1834.75,23080
20140301|2014-02-27 05:30,27,1834.75,1837.25,1833.75,1836.25,18318
20140301|2014-02-27 06:00,27,1836.5,1838.5,1835.75,1837.75,13742
20140301|2014-02-27 06:30,27,1838,1839,1835.5,1838.75,19273
20140301|2014-02-27 07:00,27,1838.75,1839.25,1837,1838.25,16696
20140301|2014-02-27 07:30,27,1838.25,1842.5,1838,1840.75,38478
20140301|2014-02-27 08:00,27,1840.75,1842.5,1839.5,1840.5,25644
20140301|2014-02-27 08:30,27,1840.75,1845.25,1838.5,1841.75,139798
20140301|2014-02-27 09:00,27,1841.75,1844.25,1839,1842,137949
20140301|2014-02-27 09:30,27,1842,1845.75,1841.75,1844.75,118943
20140301|2014-02-27 10:00,27,1844.75,1849.5,1843.5,1849,134045
20140301|2014-02-27 10:30,27,1849.25,1849.25,1846,1847.25,59143
20140301|2014-02-27 11:00,27,1847,1848.5,1845,1847.5,41192
20140301|2014-02-27 11:30,27,1847.5,1847.75,1845.75,1847.5,43266
20140301|2014-02-27 12:00,27,1847.5,1850.75,1847,1850.5,54912
20140301|2014-02-27 12:30,27,1850.5,1853,1850,1851.5,70771
20140301|2014-02-27 13:00,27,1851.5,1852.5,1848.25,1848.5,60438
20140301|2014-02-27 13:30,27,1848.25,1850.25,1847.75,1849.5,45054
20140301|2014-02-27 14:00,27,1849.5,1852,1848.25,1851.5,100692
20140301|2014-02-27 14:30,27,1851.5,1853.5,1848,1853.5,113273
20140301|2014-02-27 15:00,27,1853.5,1854.25,1852,1854,90550
20140301|2014-02-27 15:30,27,1854,1855.5,1853.5,1855.25,17777
20140301|2014-02-27 16:00,27,1855,1855.75,1854.75,1854.75,3644
20140301|2014-02-27 17:00,28,1854.5,1854.5,1853,1853.25,3647
20140301|2014-02-27 17:30,28,1853.25,1853.75,1852.75,1853,1692
20140301|2014-02-27 18:00,28,1853,1854.25,1852.75,1854,1667
20140301|2014-02-27 18:30,28,1854,1854,1852.75,1853,1785
20140301|2014-02-27 19:00,28,1853.25,1855,1853,1854.75,2843
20140301|2014-02-27 19:30,28,1854.75,1855.25,1854,1855,1951
20140301|2014-02-27 20:00,28,1855.25,1855.75,1854.5,1855.25,2385
20140301|2014-02-27 20:30,28,1855,1855.25,1854.25,1855,1245
20140301|2014-02-27 21:00,28,1854.75,1854.75,1852.5,1852.5,4142
20140301|2014-02-27 21:30,28,1852.75,1853.5,1852,1853,4552
20140301|2014-02-27 22:00,28,1853,1853.5,1851.25,1851.25,2295
20140301|2014-02-27 22:30,28,1851.25,1851.75,1850.75,1850.75,2508
20140301|2014-02-27 23:00,28,1850.75,1852.25,1850,1851.75,3822
20140301|2014-02-27 23:30,28,1851.75,1853,1851.25,1852,3002
20140301|2014-02-28 00:00,28,1852,1852.75,1851.5,1852.75,1530
20140301|2014-02-28 00:30,28,1852.75,1854,1852.75,1853.25,2221
20140301|2014-02-28 01:00,28,1853.25,1853.75,1851.25,1851.75,3617
20140301|2014-02-28 01:30,28,1851.5,1852.25,1850.75,1852.25,2994
20140301|2014-02-28 02:00,28,1852,1853.5,1850.75,1851.75,16975
20140301|2014-02-28 02:30,28,1851.75,1852.75,1851.5,1852.25,7987
20140301|2014-02-28 03:00,28,1852.5,1852.5,1849.25,1849.5,15639
20140301|2014-02-28 03:30,28,1849.5,1852,1849,1852,13289
20140301|2014-02-28 04:00,28,1851.75,1852.5,1850.5,1851.25,11857
20140301|2014-02-28 04:30,28,1851.25,1853,1850.75,1852.25,8754
20140301|2014-02-28 05:00,28,1852.25,1852.5,1850.75,1851.25,12025
20140301|2014-02-28 05:30,28,1851.25,1851.75,1850.25,1851.75,10470
20140301|2014-02-28 06:00,28,1851.5,1852,1849.5,1852,14689
20140301|2014-02-28 06:30,28,1852,1853,1851.25,1851.25,12880
20140301|2014-02-28 07:00,28,1851.5,1853.25,1850.75,1852.25,11972
20140301|2014-02-28 07:30,28,1852.25,1852.75,1850.25,1852,24706
20140301|2014-02-28 08:00,28,1852,1853.75,1851.5,1852.75,24345
20140301|2014-02-28 08:30,28,1852.75,1859.5,1852.25,1858.75,186477
20140301|2014-02-28 09:00,28,1858.75,1864.5,1858.5,1863.25,204141
20140301|2014-02-28 09:30,28,1863.5,1864.75,1861.25,1863,100616
20140301|2014-02-28 10:00,28,1863,1863,1860.5,1862,68494
20140301|2014-02-28 10:30,28,1862,1866.5,1861.75,1865.25,96908
20140301|2014-02-28 11:00,28,1865.5,1865.5,1864.25,1865.25,39964
20140301|2014-02-28 11:30,28,1865.5,1866.25,1864.5,1865,26901
20140301|2014-02-28 12:00,28,1865,1866.25,1864.5,1866,39389
20140301|2014-02-28 12:30,28,1865.75,1866.25,1863.25,1863.5,55849
20140301|2014-02-28 13:00,28,1863.5,1863.75,1861.25,1862.75,60274
20140301|2014-02-28 13:30,28,1862.75,1862.75,1854.5,1855.25,175709
20140301|2014-02-28 14:00,28,1855.25,1855.5,1845.25,1852.25,318564
20140301|2014-02-28 14:30,28,1852.25,1859,1852.25,1858,291041
20140301|2014-02-28 15:00,28,1857.5,1862.5,1856.5,1860.5,140263
20140301|2014-02-28 15:30,28,1860.5,1860.75,1859.75,1860.25,8973
20140301|2014-02-28 16:00,28,1860.25,1860.75,1859.25,1860.75,4040
20140301|2014-03-02 17:00,3,1846,1847,1840,1841.5,47434
20140301|2014-03-02 17:30,3,1841.25,1844,1840,1842.25,10342
20140301|2014-03-02 18:00,3,1842.25,1842.5,1839,1839.25,16757
20140301|2014-03-02 18:30,3,1839.25,1840,1836.5,1837.5,13880
20140301|2014-03-02 19:00,3,1837.5,1840.25,1837.25,1839.5,8471
20140301|2014-03-02 19:30,3,1839.25,1842.25,1839,1841.25,8338
20140301|2014-03-02 20:00,3,1841.25,1843,1840.5,1843,4463
20140301|2014-03-02 20:30,3,1843,1844.75,1842.25,1844.25,5297
20140301|2014-03-02 21:00,3,1844.5,1844.5,1841,1841.5,5908
20140301|2014-03-02 21:30,3,1841.5,1842.75,1841,1842.25,2698
20140301|2014-03-02 22:00,3,1842.5,1843,1839.5,1840.25,2972
20140301|2014-03-02 22:30,3,1840.25,1843.25,1840.25,1843,2417
20140301|2014-03-02 23:00,3,1843,1845.75,1843,1845,4538
20140301|2014-03-02 23:30,3,1845.25,1845.5,1843.5,1843.5,2851
20140301|2014-03-03 00:00,3,1843.75,1844.75,1842.75,1842.75,2843
20140301|2014-03-03 00:30,3,1843,1843.75,1841.75,1842,3579
20140301|2014-03-03 01:00,3,1841.75,1842.5,1839,1841.75,12446
20140301|2014-03-03 01:30,3,1841.75,1842,1839.25,1840.75,11065
20140301|2014-03-03 02:00,3,1841,1842.75,1839.25,1840.25,40900
20140301|2014-03-03 02:30,3,1840.5,1845.25,1840.5,1844.5,21017
20140301|2014-03-03 03:00,3,1844.5,1844.75,1842.75,1844,13327
20140301|2014-03-03 03:30,3,1844,1844,1840.75,1841.75,9721
20140301|2014-03-03 04:00,3,1842,1843.75,1841.5,1842.75,8969
20140301|2014-03-03 04:30,3,1842.5,1842.5,1839.25,1839.75,15606
20140301|2014-03-03 05:00,3,1840,1840.5,1837,1838.25,19177
20140301|2014-03-03 05:30,3,1838,1838.5,1836,1836.5,23661
20140301|2014-03-03 06:00,3,1836.5,1838.5,1835.75,1837,29782
20140301|2014-03-03 06:30,3,1837,1842.75,1837,1842.5,33183
20140301|2014-03-03 07:00,3,1842.5,1844.5,1841.25,1842,28231
20140301|2014-03-03 07:30,3,1842,1842.75,1838.25,1841.75,42270
20140301|2014-03-03 08:00,3,1841.75,1844,1840.5,1841.75,40291
20140301|2014-03-03 08:30,3,1841.75,1849,1839,1846,247153
20140301|2014-03-03 09:00,3,1846,1849.5,1839.5,1843.25,240329
20140301|2014-03-03 09:30,3,1843.25,1845.75,1840.75,1845.25,114679
20140301|2014-03-03 10:00,3,1845.5,1845.75,1838.5,1840.25,147175
20140301|2014-03-03 10:30,3,1840.5,1840.75,1835.25,1835.25,141846
20140301|2014-03-03 11:00,3,1835.25,1839.75,1832.25,1837.75,235916
20140301|2014-03-03 11:30,3,1838,1840.25,1837,1839.25,62687
20140301|2014-03-03 12:00,3,1839.25,1843.5,1839,1841.5,63163
20140301|2014-03-03 12:30,3,1841.75,1845,1839.75,1843.5,52086
20140301|2014-03-03 13:00,3,1843.75,1845.25,1841.5,1841.75,65165
20140301|2014-03-03 13:30,3,1841.75,1847,1840.25,1844,102613
20140301|2014-03-03 14:00,3,1844.25,1844.5,1838,1840.5,126144
20140301|2014-03-03 14:30,3,1840.5,1844,1839.25,1844,170683
20140301|2014-03-03 15:00,3,1844,1844.75,1842.75,1843.25,73186
20140301|2014-03-03 15:30,3,1843.25,1844.5,1842.75,1843.75,9050
20140301|2014-03-03 16:00,3,1844,1844,1843.5,1843.75,1965
20140301|2014-03-03 17:00,4,1843.75,1845,1843.5,1845,4206
20140301|2014-03-03 17:30,4,1845,1845,1843.75,1844.5,1884
20140301|2014-03-03 18:00,4,1844.5,1846.5,1844.5,1845.75,6554
20140301|2014-03-03 18:30,4,1845.5,1846,1844.25,1845.75,2646
20140301|2014-03-03 19:00,4,1845.5,1847,1845,1846.25,3898
20140301|2014-03-03 19:30,4,1846.75,1847.25,1845.75,1846.5,3858
20140301|2014-03-03 20:00,4,1846.75,1846.75,1845.75,1846,1800
20140301|2014-03-03 20:30,4,1845.75,1846.25,1844.25,1844.5,1784
20140301|2014-03-03 21:00,4,1844.5,1845,1844,1844.75,2544
20140301|2014-03-03 21:30,4,1845,1845.75,1844,1845.75,2051
20140301|2014-03-03 22:00,4,1845.5,1846.5,1845.5,1846.25,1112
20140301|2014-03-03 22:30,4,1846.25,1847.75,1846,1846.25,4014
20140301|2014-03-03 23:00,4,1846.25,1847,1846.25,1846.5,1315
20140301|2014-03-03 23:30,4,1846.5,1849,1846.5,1848.25,4331
20140301|2014-03-04 00:00,4,1848,1860.25,1847.75,1855.5,32787
20140301|2014-03-04 00:30,4,1855.25,1857,1852.25,1854.25,9344
20140301|2014-03-04 01:00,4,1854,1858.25,1853.75,1857.75,13734
20140301|2014-03-04 01:30,4,1857.5,1857.75,1854.5,1855,8778
20140301|2014-03-04 02:00,4,1854.75,1858.5,1854.5,1855.5,29923
20140301|2014-03-04 02:30,4,1855.5,1856.75,1853.25,1855.75,18736
20140301|2014-03-04 03:00,4,1856,1856,1854,1855.75,12474
20140301|2014-03-04 03:30,4,1855.5,1856.25,1854.5,1855.5,7642
20140301|2014-03-04 04:00,4,1855.5,1856.75,1854.25,1855.75,8720
20140301|2014-03-04 04:30,4,1855.5,1864,1855,1862.5,39383
20140301|2014-03-04 05:00,4,1862.25,1864,1860.75,1862.75,39540
20140301|2014-03-04 05:30,4,1862.75,1865,1861.25,1862,24586
20140301|2014-03-04 06:00,4,1862,1865.75,1861.75,1863.75,31369
20140301|2014-03-04 06:30,4,1863.5,1864.25,1862.5,1862.5,20334
20140301|2014-03-04 07:00,4,1862.75,1862.75,1859.75,1861.5,28766
20140301|2014-03-04 07:30,4,1861.5,1862.25,1860.5,1861.5,18470
20140301|2014-03-04 08:00,4,1861.5,1863.25,1860.25,1862.25,26534
20140301|2014-03-04 08:30,4,1862.5,1867.75,1862.25,1867,228383
20140301|2014-03-04 09:00,4,1867,1868.5,1864.5,1867.75,111578
20140301|2014-03-04 09:30,4,1867.5,1870,1867,1868.75,107823
20140301|2014-03-04 10:00,4,1868.75,1870,1868.25,1869.25,50020
20140301|2014-03-04 10:30,4,1869.25,1869.25,1867,1868.5,63096
20140301|2014-03-04 11:00,4,1868.5,1871.75,1868.25,1871.25,68184
20140301|2014-03-04 11:30,4,1871.25,1871.75,1869.25,1870.5,66027
20140301|2014-03-04 12:00,4,1870.5,1871.5,1869.25,1871.25,55279
20140301|2014-03-04 12:30,4,1871.25,1872,1867,1868.5,94873
20140301|2014-03-04 13:00,4,1868.5,1870,1866.25,1869.25,77555
20140301|2014-03-04 13:30,4,1869.25,1872.25,1867.5,1871.25,82290
20140301|2014-03-04 14:00,4,1871.25,1874.75,1870.75,1873.25,92172
20140301|2014-03-04 14:30,4,1873.25,1874.75,1871.25,1871.75,136133
20140301|2014-03-04 15:00,4,1871.75,1872,1869.5,1871.75,82160
20140301|2014-03-04 15:30,4,1871.75,1873,1870.75,1871,8679
20140301|2014-03-04 16:00,4,1871,1872,1870.75,1871.5,2389
20140301|2014-03-04 17:00,5,1870.75,1871,1869.25,1870,4821
20140301|2014-03-04 17:30,5,1869.75,1870.25,1869.25,1869.5,2033
20140301|2014-03-04 18:00,5,1869.5,1870,1868.25,1868.75,4242
20140301|2014-03-04 18:30,5,1869,1869.75,1868.75,1869.75,1306
20140301|2014-03-04 19:00,5,1869.5,1870.75,1869.5,1870.25,2015
20140301|2014-03-04 19:30,5,1870.5,1870.5,1868.75,1869.25,2283
20140301|2014-03-04 20:00,5,1869.25,1869.75,1869,1869.75,1320
20140301|2014-03-04 20:30,5,1869.75,1870,1869,1869.5,976
20140301|2014-03-04 21:00,5,1869.5,1870.5,1869,1870.25,1637
20140301|2014-03-04 21:30,5,1870,1870,1869.25,1869.5,871
20140301|2014-03-04 22:00,5,1869.5,1871,1869.5,1870.75,1341
20140301|2014-03-04 22:30,5,1871,1871.5,1870.75,1871,1918
20140301|2014-03-04 23:00,5,1871,1871.25,1870,1870.5,1184
20140301|2014-03-04 23:30,5,1870.5,1870.75,1870,1870,675
20140301|2014-03-05 00:00,5,1870.25,1870.75,1869,1869,1887
20140301|2014-03-05 00:30,5,1869,1869.25,1867.75,1869,3082
20140301|2014-03-05 01:00,5,1868.75,1869.75,1868.5,1869.5,3417
20140301|2014-03-05 01:30,5,1869.5,1870,1869,1870,3082
20140301|2014-03-05 02:00,5,1870,1872.5,1868.75,1872,17078
20140301|2014-03-05 02:30,5,1871.75,1873.25,1870.25,1873,10980
20140301|2014-03-05 03:00,5,1872.75,1872.75,1870.5,1871.25,9557
20140301|2014-03-05 03:30,5,1871.25,1872,1870.75,1871,5917
20140301|2014-03-05 04:00,5,1871,1871.5,1870.25,1870.5,6023
20140301|2014-03-05 04:30,5,1870.5,1871.75,1870.25,1871.25,3973
20140301|2014-03-05 05:00,5,1871.25,1871.5,1870.25,1870.25,3305
20140301|2014-03-05 05:30,5,1870.5,1872.5,1870,1871.5,7350
20140301|2014-03-05 06:00,5,1871.5,1872.75,1870.75,1872.5,13545
20140301|2014-03-05 06:30,5,1872.5,1874.75,1872.5,1874.25,22724
20140301|2014-03-05 07:00,5,1874.25,1874.75,1871.25,1872.5,29572
20140301|2014-03-05 07:30,5,1872.75,1873,1871.5,1872,16119
20140301|2014-03-05 08:00,5,1872,1872.75,1871,1872,19645
20140301|2014-03-05 08:30,5,1872.25,1874,1869.5,1870.75,193008
20140301|2014-03-05 09:00,5,1870.75,1875,1869.25,1873.75,118199
20140301|2014-03-05 09:30,5,1873.75,1874.5,1870.5,1872.75,77742
20140301|2014-03-05 10:00,5,1872.75,1875.5,1870.5,1871,87100
20140301|2014-03-05 10:30,5,1871,1874,1870.5,1872.75,65739
20140301|2014-03-05 11:00,5,1872.5,1873.25,1870.5,1871.25,40084
20140301|2014-03-05 11:30,5,1871.5,1873.5,1871,1872.5,27727
20140301|2014-03-05 12:00,5,1872.5,1874.75,1872.5,1873.5,44522
20140301|2014-03-05 12:30,5,1873.5,1873.5,1870.5,1871.5,51582
20140301|2014-03-05 13:00,5,1871.75,1873.5,1871,1871.5,53687
20140301|2014-03-05 13:30,5,1871.75,1872.75,1870.75,1871.25,61482
20140301|2014-03-05 14:00,5,1871.5,1871.75,1869.5,1871.75,55099
20140301|2014-03-05 14:30,5,1871.75,1873,1870.25,1872.25,93084
20140301|2014-03-05 15:00,5,1872.25,1872.75,1871,1872.25,49042
20140301|2014-03-05 15:30,5,1872.5,1873.5,1872.25,1872.75,3922
20140301|2014-03-05 16:00,5,1872.75,1874,1872.5,1874,3369
20140301|2014-03-05 17:00,6,1873.75,1874,1871,1871.75,5262
20140301|2014-03-05 17:30,6,1871.75,1872.5,1871.5,1872.5,934
20140301|2014-03-05 18:00,6,1872.5,1872.5,1871.5,1871.75,1386
20140301|2014-03-05 18:30,6,1871.75,1872.5,1871.75,1872.5,943
20140301|2014-03-05 19:00,6,1872.25,1873,1872,1872.25,1705
20140301|2014-03-05 19:30,6,1872.5,1873.25,1871.75,1872.5,1818
20140301|2014-03-05 20:00,6,1872.75,1873,1872,1872.75,1670
20140301|2014-03-05 20:30,6,1872.75,1873.25,1872.25,1872.5,775
20140301|2014-03-05 21:00,6,1872.5,1874,1872.25,1873.5,1242
20140301|2014-03-05 21:30,6,1873.5,1875,1873.5,1875,3705
20140301|2014-03-05 22:00,6,1875,1875.5,1874.5,1875,2219
20140301|2014-03-05 22:30,6,1875,1876.25,1875,1875.75,3169
20140301|2014-03-05 23:00,6,1875.5,1876,1874.75,1874.75,2640
20140301|2014-03-05 23:30,6,1875,1875.25,1873.75,1874.25,2080
20140301|2014-03-06 00:00,6,1874.5,1874.5,1873.25,1874,1755
20140301|2014-03-06 00:30,6,1873.75,1874.5,1873.5,1874,1443
20140301|2014-03-06 01:00,6,1874,1875,1873.75,1874.25,2434
20140301|2014-03-06 01:30,6,1874.5,1876.25,1874.25,1876,4643
20140301|2014-03-06 02:00,6,1876,1877,1875.5,1876.75,13096
20140301|2014-03-06 02:30,6,1876.75,1877.75,1876.25,1877.5,7417
20140301|2014-03-06 03:00,6,1877.5,1877.5,1875.75,1875.75,6327
20140301|2014-03-06 03:30,6,1876,1876.25,1875.5,1875.5,4636
20140301|2014-03-06 04:00,6,1875.75,1876.5,1875,1875.25,7685
20140301|2014-03-06 04:30,6,1875.5,1876.25,1875,1875.75,7939
20140301|2014-03-06 05:00,6,1875.75,1876.5,1875,1875.25,9977
20140301|2014-03-06 05:30,6,1875.25,1875.75,1874,1875,12364
20140301|2014-03-06 06:00,6,1875,1876.25,1874.5,1875.75,9923
20140301|2014-03-06 06:30,6,1875.75,1876.25,1873.5,1875,17789
20140301|2014-03-06 07:00,6,1875.25,1877.5,1875,1876.75,9787
20140301|2014-03-06 07:30,6,1876.5,1877.5,1873.75,1875.75,54768
20140301|2014-03-06 08:00,6,1875.75,1878,1875.5,1877,30127
20140301|2014-03-06 08:30,6,1877,1881,1876.25,1880.5,168665
20140301|2014-03-06 09:00,6,1880.5,1880.75,1876,1878.75,133948
20140301|2014-03-06 09:30,6,1878.75,1880.25,1877.75,1879.5,56530
20140301|2014-03-06 10:00,6,1879.75,1880.25,1878.25,1879,41599
20140301|2014-03-06 10:30,6,1879,1880.25,1878.75,1880,39943
20140301|2014-03-06 11:00,6,1879.75,1881,1879.25,1879.5,49681
20140301|2014-03-06 11:30,6,1879.75,1880.25,1879.5,1880.25,25964
20140301|2014-03-06 12:00,6,1880.25,1880.5,1877.75,1878,48671
20140301|2014-03-06 12:30,6,1878,1878.75,1874,1874.5,103214
20140301|2014-03-06 13:00,6,1874.5,1877.75,1873.75,1877.5,71856
20140301|2014-03-06 13:30,6,1877.5,1878.5,1876.25,1877.5,47595
20140301|2014-03-06 14:00,6,1877.75,1878.25,1876.5,1878,21830
20140301|2014-03-06 14:30,6,1878,1879.25,1874.75,1876.75,132209
20140301|2014-03-06 15:00,6,1876.75,1877,1875.5,1876.5,54989
20140301|2014-03-06 15:30,6,1876.25,1876.75,1876,1876.75,6853
20140301|2014-03-06 16:00,6,1876.75,1877,1876.5,1877,2463
20140301|2014-03-06 17:00,7,1876.25,1878.25,1876.25,1878,3026
20140301|2014-03-06 17:30,7,1878,1878.5,1877.25,1877.5,2068
20140301|2014-03-06 18:00,7,1877.75,1878.5,1877.5,1877.5,1567
20140301|2014-03-06 18:30,7,1877.5,1878.25,1877.25,1877.25,1087
20140301|2014-03-06 19:00,7,1877.25,1878.25,1877,1877.75,1418
20140301|2014-03-06 19:30,7,1877.75,1879,1877.75,1878.25,2550
20140301|2014-03-06 20:00,7,1878.25,1878.75,1878,1878,621
20140301|2014-03-06 20:30,7,1878,1878.25,1877.5,1877.75,379
20140301|2014-03-06 21:00,7,1877.75,1878,1876.75,1877,733
20140301|2014-03-06 21:30,7,1876.75,1877.5,1876.25,1877.25,1494
20140301|2014-03-06 22:00,7,1877.5,1877.5,1876.5,1877,636
20140301|2014-03-06 22:30,7,1877,1878,1876.75,1878,1266
20140301|2014-03-06 23:00,7,1877.75,1878.75,1877.75,1878.5,1198
20140301|2014-03-06 23:30,7,1878.5,1879.75,1878.25,1879.5,2059
20140301|2014-03-07 00:00,7,1879.75,1879.75,1878.25,1879,1504
20140301|2014-03-07 00:30,7,1879.25,1880.25,1879.25,1879.75,2993
20140301|2014-03-07 01:00,7,1879.5,1880.25,1878.5,1878.75,2454
20140301|2014-03-07 01:30,7,1878.75,1879,1878.25,1879,2093
20140301|2014-03-07 02:00,7,1878.75,1879.25,1877,1877.5,12237
20140301|2014-03-07 02:30,7,1877.5,1877.75,1876,1877,12507
20140301|2014-03-07 03:00,7,1877,1877.5,1875.5,1876.75,9309
20140301|2014-03-07 03:30,7,1876.5,1878.25,1876.25,1877.5,7069
20140301|2014-03-07 04:00,7,1877.5,1877.75,1876.75,1877,3513
20140301|2014-03-07 04:30,7,1877,1878.25,1877,1877.75,5795
20140301|2014-03-07 05:00,7,1877.5,1879.75,1877,1879.25,6166
20140301|2014-03-07 05:30,7,1879.25,1879.75,1877.5,1878,8523
20140301|2014-03-07 06:00,7,1878,1878.5,1877,1877.75,7010
20140301|2014-03-07 06:30,7,1878,1878.75,1877.5,1878,8806
20140301|2014-03-07 07:00,7,1878,1879,1876.75,1878.5,13533
20140301|2014-03-07 07:30,7,1878.5,1887.5,1878.5,1885.75,118462
20140301|2014-03-07 08:00,7,1885.75,1886,1882.25,1883.5,51698
20140301|2014-03-07 08:30,7,1883.75,1884.75,1874,1877,305442
20140301|2014-03-07 09:00,7,1877,1881.25,1874,1879,171362
20140301|2014-03-07 09:30,7,1879,1880.75,1875,1875.5,124756
20140301|2014-03-07 10:00,7,1875.5,1875.75,1869.25,1873,167956
20140301|2014-03-07 10:30,7,1872.75,1877,1871.75,1876.25,106304
20140301|2014-03-07 11:00,7,1876.25,1877.75,1874,1877.25,46411
20140301|2014-03-07 11:30,7,1877.25,1877.5,1875,1875.25,31744
20140301|2014-03-07 12:00,7,1875.25,1875.75,1872.5,1873.75,58798
20140301|2014-03-07 12:30,7,1873.75,1874.75,1871.75,1874,39958
20140301|2014-03-07 13:00,7,1874.25,1874.75,1870.25,1872,52348
20140301|2014-03-07 13:30,7,1872,1876,1871.25,1874.5,61551
20140301|2014-03-07 14:00,7,1874.75,1876.5,1874,1875,44268
20140301|2014-03-07 14:30,7,1875,1877.25,1871.75,1877,124720
20140301|2014-03-07 15:00,7,1877.25,1878.5,1876,1877.75,70046
20140301|2014-03-07 15:30,7,1877.75,1877.75,1877,1877.5,7647
20140301|2014-03-07 16:00,7,1877.5,1877.5,1876.5,1876.75,1731
20140301|2014-03-09 17:00,10,1875.5,1876,1874.5,1875.25,5256
20140301|2014-03-09 17:30,10,1875.25,1875.5,1873.75,1874.25,2195
20140301|2014-03-09 18:00,10,1874.75,1876.25,1874.25,1875,3334
20140301|2014-03-09 18:30,10,1875,1875.75,1874,1874,1965
20140301|2014-03-09 19:00,10,1874.25,1876.5,1873.75,1874.25,4124
20140301|2014-03-09 19:30,10,1874.5,1875.25,1874,1874.5,1481
20140301|2014-03-09 20:00,10,1874.75,1874.75,1872.25,1873,5234
20140301|2014-03-09 20:30,10,1873.25,1874.5,1872,1872.5,4730
20140301|2014-03-09 21:00,10,1872.5,1873.5,1871.5,1872.5,3308
20140301|2014-03-09 21:30,10,1872.5,1873,1872,1872.5,1374
20140301|2014-03-09 22:00,10,1872.5,1873.25,1872,1872.5,1359
20140301|2014-03-09 22:30,10,1872.25,1873.25,1872.25,1872.75,893
20140301|2014-03-09 23:00,10,1872.75,1873.75,1872.75,1873.25,1303
20140301|2014-03-09 23:30,10,1873.5,1873.5,1871.75,1872.25,1519
20140301|2014-03-10 00:00,10,1872.25,1872.75,1871.25,1871.25,2881
20140301|2014-03-10 00:30,10,1871.25,1872,1870.5,1871,2862
20140301|2014-03-10 01:00,10,1871,1872.25,1871,1871.5,2072
20140301|2014-03-10 01:30,10,1871.5,1871.75,1870.25,1870.5,2819
20140301|2014-03-10 02:00,10,1870.75,1870.75,1867.75,1869.25,12603
20140301|2014-03-10 02:30,10,1869.25,1871.5,1868.5,1871.25,6420
20140301|2014-03-10 03:00,10,1871.25,1874.25,1870.75,1873.5,20240
20140301|2014-03-10 03:30,10,1873.5,1876.75,1872.75,1876.5,14655
20140301|2014-03-10 04:00,10,1876.75,1878.75,1876.25,1877.5,17884
20140301|2014-03-10 04:30,10,1877.25,1878,1876.75,1877,6972
20140301|2014-03-10 05:00,10,1877,1877.5,1875.75,1876.75,6242
20140301|2014-03-10 05:30,10,1877,1877.25,1876,1876.25,6577
20140301|2014-03-10 06:00,10,1876,1876.75,1875,1876,11673
20140301|2014-03-10 06:30,10,1875.75,1877.5,1874.5,1876.25,11165
20140301|2014-03-10 07:00,10,1876,1876.25,1874.25,1875,12626
20140301|2014-03-10 07:30,10,1874.75,1875.25,1872,1874,18895
20140301|2014-03-10 08:00,10,1874,1875.75,1873.5,1874.25,20829
20140301|2014-03-10 08:30,10,1874.5,1877.25,1872,1876.25,135130
20140301|2014-03-10 09:00,10,1876.25,1876.5,1869.5,1871,99688
20140301|2014-03-10 09:30,10,1871,1871,1865.75,1867.5,131866
20140301|2014-03-10 10:00,10,1867.5,1873.5,1866.25,1873,93040
20140301|2014-03-10 10:30,10,1872.75,1873.75,1870.25,1870.75,57854
20140301|2014-03-10 11:00,10,1870.5,1873,1869.75,1872.25,52018
20140301|2014-03-10 11:30,10,1872.5,1875.25,1871.25,1874.75,45475
20140301|2014-03-10 12:00,10,1874.75,1875,1873,1873.75,33561
20140301|2014-03-10 12:30,10,1873.75,1874,1870.25,1871,28152
20140301|2014-03-10 13:00,10,1871.25,1872.5,1870,1872,24705
20140301|2014-03-10 13:30,10,1872,1874.5,1871.75,1874,29254
20140301|2014-03-10 14:00,10,1874.25,1874.25,1871.75,1873.75,30193
20140301|2014-03-10 14:30,10,1873.5,1877.5,1873,1876.75,89790
20140301|2014-03-10 15:00,10,1877,1877.75,1876,1877,38916
20140301|2014-03-10 15:30,10,1877,1878.75,1876.75,1877.75,9713
20140301|2014-03-10 16:00,10,1877.75,1877.75,1876.5,1876.75,5185
20140301|2014-03-10 17:00,11,1876.25,1876.75,1876,1876.25,2004
20140301|2014-03-10 17:30,11,1876.5,1876.5,1875.75,1876,767
20140301|2014-03-10 18:00,11,1876,1876.5,1875.75,1876.25,886
20140301|2014-03-10 18:30,11,1876,1876.5,1876,1876.25,530
20140301|2014-03-10 19:00,11,1876.25,1877.25,1876,1877,2241
20140301|2014-03-10 19:30,11,1877,1877,1876,1876.5,1289
20140301|2014-03-10 20:00,11,1876.25,1877.25,1876.25,1876.75,999
20140301|2014-03-10 20:30,11,1876.75,1879,1876.5,1878.25,3280
20140301|2014-03-10 21:00,11,1878.25,1878.75,1877,1877.5,2089
20140301|2014-03-10 21:30,11,1877.25,1878.5,1877.25,1878.25,1651
20140301|2014-03-10 22:00,11,1878.5,1878.5,1876.25,1876.5,2884
20140301|2014-03-10 22:30,11,1876.5,1876.75,1876.25,1876.75,1208
20140301|2014-03-10 23:00,11,1876.5,1876.75,1876,1876.5,1333
20140301|2014-03-10 23:30,11,1876.25,1876.5,1875.25,1875.5,1548
20140301|2014-03-11 00:00,11,1875.5,1876,1875,1875.5,1227
20140301|2014-03-11 00:30,11,1875.75,1876,1875.5,1875.75,651
20140301|2014-03-11 01:00,11,1875.75,1876.5,1875.5,1876.5,757
20140301|2014-03-11 01:30,11,1876.5,1877.5,1876.25,1876.75,1559
20140301|2014-03-11 02:00,11,1876.75,1878.25,1876.5,1877.25,4349
20140301|2014-03-11 02:30,11,1877.25,1877.5,1876,1876.75,2671
20140301|2014-03-11 03:00,11,1876.5,1877.5,1875.5,1875.75,14712
20140301|2014-03-11 03:30,11,1875.5,1877.25,1875.25,1876.25,9512
20140301|2014-03-11 04:00,11,1876.5,1876.75,1875.25,1875.75,8740
20140301|2014-03-11 04:30,11,1875.75,1876.5,1873.75,1875,11045
20140301|2014-03-11 05:00,11,1875.25,1876,1874.25,1875.75,5141
20140301|2014-03-11 05:30,11,1875.5,1876.75,1874.25,1876,12430
20140301|2014-03-11 06:00,11,1876,1877,1875.25,1876.5,8620
20140301|2014-03-11 06:30,11,1876.25,1876.75,1874.75,1875.75,7931
20140301|2014-03-11 07:00,11,1875.75,1877,1875.25,1876.5,10849
20140301|2014-03-11 07:30,11,1876.25,1879.5,1876.25,1878.75,23032
20140301|2014-03-11 08:00,11,1878.5,1880.75,1877.75,1879.25,27946
20140301|2014-03-11 08:30,11,1879.5,1879.75,1871.75,1874.25,165985
20140301|2014-03-11 09:00,11,1874.5,1877.75,1871.5,1877.25,104931
20140301|2014-03-11 09:30,11,1877.25,1882.25,1877.25,1880.75,100141
20140301|2014-03-11 10:00,11,1880.75,1881.5,1878.25,1878.25,64018
20140301|2014-03-11 10:30,11,1878.5,1878.75,1873.25,1874.5,87613
20140301|2014-03-11 11:00,11,1874.25,1874.75,1868.75,1870.75,131559
20140301|2014-03-11 11:30,11,1870.75,1873,1870.25,1871.5,57472
20140301|2014-03-11 12:00,11,1871.5,1872.25,1868,1868.25,75312
20140301|2014-03-11 12:30,11,1868.25,1872.75,1867.5,1872.5,74541
20140301|2014-03-11 13:00,11,1872.5,1873.25,1868.25,1869.25,48612
20140301|2014-03-11 13:30,11,1869,1869.5,1866,1866.5,83796
20140301|2014-03-11 14:00,11,1866.75,1867,1863,1865.5,118748
20140301|2014-03-11 14:30,11,1865.5,1868,1864.25,1866.75,135298
20140301|2014-03-11 15:00,11,1867,1867.75,1865,1865,59697
20140301|2014-03-11 15:30,11,1865.25,1866,1864.25,1864.5,11307
20140301|2014-03-11 16:00,11,1864.25,1864.75,1864.25,1864.75,1299
20140301|2014-03-11 17:00,12,1864.75,1866,1864.25,1865.25,3886
20140301|2014-03-11 17:30,12,1865.25,1865.75,1864.75,1865,837
20140301|2014-03-11 18:00,12,1865,1865.25,1864.5,1865,893
20140301|2014-03-11 18:30,12,1865,1865,1862.25,1863.75,4128
20140301|2014-03-11 19:00,12,1863.75,1864.75,1863.25,1864,3644
20140301|2014-03-11 19:30,12,1864,1865,1863.5,1864.5,2950
20140301|2014-03-11 20:00,12,1864.5,1864.5,1861.25,1863,6928
20140301|2014-03-11 20:30,12,1863,1864,1861.5,1862,5619
20140301|2014-03-11 21:00,12,1862,1863.5,1861.75,1863,3105
20140301|2014-03-11 21:30,12,1863,1864.5,1862.75,1863.75,3548
20140301|2014-03-11 22:00,12,1863.75,1864.25,1863.25,1863.25,1913
20140301|2014-03-11 22:30,12,1863.25,1864,1862.5,1863.5,1209
20140301|2014-03-11 23:00,12,1863.5,1864.5,1863,1864.25,1321
20140301|2014-03-11 23:30,12,1864.5,1864.75,1864.25,1864.25,1352
20140301|2014-03-12 00:00,12,1864.75,1864.75,1863.25,1863.75,1770
20140301|2014-03-12 00:30,12,1863.75,1864.25,1863,1863.5,1588
20140301|2014-03-12 01:00,12,1863.5,1863.75,1862.5,1862.75,1820
20140301|2014-03-12 01:30,12,1862.75,1864,1862.5,1863.75,1629
20140301|2014-03-12 02:00,12,1863.75,1864,1861,1863.5,8556
20140301|2014-03-12 02:30,12,1863.75,1865,1863.25,1864.75,6219
20140301|2014-03-12 03:00,12,1865,1866.5,1864,1865.75,22943
20140301|2014-03-12 03:30,12,1865.75,1866,1864.25,1864.75,11175
20140301|2014-03-12 04:00,12,1864.75,1864.75,1861.75,1862.5,20023
20140301|2014-03-12 04:30,12,1862.5,1863.75,1862.25,1862.75,8369
20140301|2014-03-12 05:00,12,1862.5,1863,1860.25,1860.75,15366
20140301|2014-03-12 05:30,12,1860.75,1862.25,1859,1859.25,19105
20140301|2014-03-12 06:00,12,1859.5,1860.75,1859,1860.25,16158
20140301|2014-03-12 06:30,12,1860.25,1862,1859.75,1862,12417
20140301|2014-03-12 07:00,12,1861.75,1862.25,1860.25,1860.25,11415
20140301|2014-03-12 07:30,12,1860.5,1860.75,1857.5,1859.25,31448
20140301|2014-03-12 08:00,12,1859,1860.5,1857.25,1858.25,25222
20140301|2014-03-12 08:30,12,1858.25,1861.25,1853.75,1858,261584
20140301|2014-03-12 09:00,12,1857.75,1863,1857.25,1860.75,136663
20140301|2014-03-12 09:30,12,1860.75,1865,1859,1864.75,128071
20140301|2014-03-12 10:00,12,1864.75,1868.5,1863,1867.5,111463
20140301|2014-03-12 10:30,12,1867.5,1868,1863.75,1863.75,55320
20140301|2014-03-12 11:00,12,1864,1866,1863,1864,57815
20140301|2014-03-12 11:30,12,1863.75,1867,1862.5,1866.75,59676
20140301|2014-03-12 12:00,12,1866.75,1866.75,1862.5,1863.75,37825
20140301|2014-03-12 12:30,12,1863.75,1866,1863.25,1865,29974
20140301|2014-03-12 13:00,12,1865,1867.25,1863.5,1866.25,46997
20140301|2014-03-12 13:30,12,1866.25,1866.75,1864,1864.25,34766
20140301|2014-03-12 14:00,12,1864,1865.5,1862.75,1863.25,64476
20140301|2014-03-12 14:30,12,1863.5,1868.5,1862.5,1867.5,128811
20140301|2014-03-12 15:00,12,1867.5,1868.5,1866.75,1867.75,69655
20140301|2014-03-12 15:30,12,1868.25,1869,1868,1868.75,7106
20140301|2014-03-12 16:00,12,1869,1869,1868.5,1868.75,1310
20140301|2014-03-12 17:00,13,1868.75,1868.75,1867,1867.5,2922
20140301|2014-03-12 17:30,13,1867.25,1868,1867.25,1867.75,792
20140301|2014-03-12 18:00,13,1867.75,1869.25,1867.75,1868.75,2390
20140301|2014-03-12 18:30,13,1868.75,1870,1868.75,1869.75,2912
20140301|2014-03-12 19:00,13,1869.5,1870.25,1869.5,1869.5,2914
20140301|2014-03-12 19:30,13,1869.5,1871.5,1869.5,1870.75,4527
20140301|2014-03-12 20:00,13,1870.75,1871.75,1870.25,1871.25,2510
20140301|2014-03-12 20:30,13,1871.25,1871.5,1870.75,1871.5,1475
20140301|2014-03-12 21:00,13,1871.5,1871.5,1870.5,1871.25,1662
20140301|2014-03-12 21:30,13,1871,1874.75,1871,1874.25,9406
20140301|2014-03-12 22:00,13,1874.25,1874.5,1873.25,1873.25,2551
20140301|2014-03-12 22:30,13,1873.5,1873.75,1873,1873.25,1428
20140301|2014-03-12 23:00,13,1873,1873.25,1872.25,1872.75,1031
20140301|2014-03-12 23:30,13,1872.75,1873.75,1872.25,1873.5,1376
20140301|2014-03-13 00:00,13,1873.25,1874.5,1873,1874,2236
20140301|2014-03-13 00:30,13,1873.75,1874,1870.5,1872.5,4986
20140301|2014-03-13 01:00,13,1872.5,1872.75,1870.25,1872,4068
20140301|2014-03-13 01:30,13,1872,1872.5,1870.25,1870.5,2034
20140301|2014-03-13 02:00,13,1870.5,1871.25,1869,1870.5,5409
20140301|2014-03-13 02:30,13,1870.75,1872.25,1870,1871.25,6039
20140301|2014-03-13 03:00,13,1871.25,1871.5,1868,1869,20099
20140301|2014-03-13 03:30,13,1868.75,1871.25,1868.25,1871.25,9650
20140301|2014-03-13 04:00,13,1871.5,1873.25,1871,1873,11175
20140301|2014-03-13 04:30,13,1873,1873.75,1871,1872.25,8439
20140301|2014-03-13 05:00,13,1872.25,1873.75,1872,1872.75,6565
20140301|2014-03-13 05:30,13,1872.75,1873.75,1870.75,1871.25,10562
20140301|2014-03-13 06:00,13,1871,1872.25,1870.25,1872,8306
20140301|2014-03-13 06:30,13,1871.75,1872.25,1870.5,1871.5,5874
20140301|2014-03-13 07:00,13,1871.5,1871.75,1870.25,1871.25,9992
20140301|2014-03-13 07:30,13,1871.5,1873.25,1871,1871.75,21543
20140301|2014-03-13 08:00,13,1871.75,1874,1871.5,1873.5,36699
20140301|2014-03-13 08:30,13,1873.5,1875,1870,1871.25,112395
20140301|2014-03-13 09:00,13,1871,1872.25,1868.5,1870.25,88972
20140301|2014-03-13 09:30,13,1870,1871.25,1863.75,1864.25,117559
20140301|2014-03-13 10:00,13,1864.25,1866.5,1861.25,1861.75,116173
20140301|2014-03-13 10:30,13,1861.75,1864,1859.75,1860.25,101714
20140301|2014-03-13 11:00,13,1860.5,1861.5,1855.25,1855.75,123214
20140301|2014-03-13 11:30,13,1855.75,1856.25,1851.25,1852,144652
20140301|2014-03-13 12:00,13,1852.25,1853.25,1845.5,1853,197057
20140301|2014-03-13 12:30,13,1853,1853.25,1848.75,1850.75,94111
20140301|2014-03-13 13:00,13,1850.75,1851.5,1846,1847.75,85250
20140301|2014-03-13 13:30,13,1848,1850.75,1844.75,1846.25,93469
20140301|2014-03-13 14:00,13,1846.25,1848.5,1841.5,1844.75,140070
20140301|2014-03-13 14:30,13,1844.75,1848.5,1843,1846.5,135747
20140301|2014-03-13 15:00,13,1847,1849.25,1846,1846.5,59894
20140301|2014-03-13 15:30,13,1846.75,1848,1846.5,1848,6459
20140301|2014-03-13 16:00,13,1847.75,1848,1847.5,1848,1418
20140301|2014-03-13 17:00,14,1847.25,1848,1846.25,1846.5,2694
20140301|2014-03-13 17:30,14,1846.5,1848.5,1846.25,1848.25,2077
20140301|2014-03-13 18:00,14,1848.25,1848.5,1847.75,1848.25,988
20140301|2014-03-13 18:30,14,1848.25,1848.75,1846.25,1848,2504
20140301|2014-03-13 19:00,14,1848,1848.5,1847.5,1848.5,2496
20140301|2014-03-13 19:30,14,1848.5,1849.75,1848.25,1848.75,3927
20140301|2014-03-13 20:00,14,1848.75,1850,1848.5,1849.25,3185
20140301|2014-03-13 20:30,14,1849.25,1850.75,1849.25,1850.75,2839
20140301|2014-03-13 21:00,14,1850.75,1850.75,1849.25,1850.25,1860
20140301|2014-03-13 21:30,14,1850.5,1850.5,1849.25,1849.5,1385
20140301|2014-03-13 22:00,14,1849.25,1849.5,1847.25,1848,2493
20140301|2014-03-13 22:30,14,1848.25,1850,1847.5,1849.5,3041
20140301|2014-03-13 23:00,14,1849.25,1849.75,1849,1849,651
20140301|2014-03-13 23:30,14,1849,1849.25,1848.25,1848.25,777
20140301|2014-03-14 00:00,14,1848.5,1848.5,1845.75,1847,3725
20140301|2014-03-14 00:30,14,1847,1847.75,1846.75,1846.75,1205
20140301|2014-03-14 01:00,14,1846.75,1847,1845.25,1845.25,1779
20140301|2014-03-14 01:30,14,1845.5,1847.5,1845.25,1846.25,1795
20140301|2014-03-14 02:00,14,1846.5,1847.5,1844.75,1846.25,4959
20140301|2014-03-14 02:30,14,1846.25,1847.5,1844.5,1847.25,5011
20140301|2014-03-14 03:00,14,1847.5,1850.75,1847.25,1850,10426
20140301|2014-03-14 03:30,14,1849.75,1850,1846.5,1848.25,4470
20140301|2014-03-14 04:00,14,1848,1850,1847.5,1849.25,5858
20140301|2014-03-14 04:30,14,1849.25,1850.25,1848.25,1850,3900
20140301|2014-03-14 05:00,14,1850,1851,1849.5,1849.5,4102
20140301|2014-03-14 05:30,14,1849.5,1850.25,1848.5,1849.75,5469
20140301|2014-03-14 06:00,14,1849.75,1850,1847.5,1848.5,7271
20140301|2014-03-14 06:30,14,1848.25,1849,1845.5,1845.75,9092
20140301|2014-03-14 07:00,14,1845.75,1846,1842.25,1843.5,16940
20140301|2014-03-14 07:30,14,1843.5,1846,1839.5,1845,31683
20140301|2014-03-14 08:00,14,1845.25,1846.5,1841.75,1843,21144
20140301|2014-03-14 08:30,14,1843,1852.25,1843,1845.75,77854
20140301|2014-03-14 09:00,14,1845.5,1853,1845.5,1849,51264
20140301|2014-03-14 09:30,14,1849,1850.5,1844.5,1845.25,46409
20140301|2014-03-14 10:00,14,1845.25,1846,1840.25,1842.5,54422
20140301|2014-03-14 10:30,14,1842.5,1852.25,1841.75,1850.5,76532
20140301|2014-03-14 11:00,14,1850.5,1851.25,1846,1846.25,28558
20140301|2014-03-14 11:30,14,1846,1849.5,1844.25,1848.75,32174
20140301|2014-03-14 12:00,14,1849,1849.75,1845,1846.5,13391
20140301|2014-03-14 12:30,14,1846.5,1847.5,1843.5,1846,16356
20140301|2014-03-14 13:00,14,1846,1847,1844.5,1846,13821
20140301|2014-03-14 13:30,14,1846,1846,1840.5,1840.5,15170
20140301|2014-03-14 14:00,14,1840.75,1843.5,1840.5,1842.5,21189
20140301|2014-03-14 14:30,14,1842.5,1844.75,1839.25,1840.75,55335
20140301|2014-03-14 15:00,14,1840.75,1841.5,1839,1839.75,26684
20140301|2014-03-14 15:30,14,1840,1840.75,1839,1839.75,3898
20140301|2014-03-14 16:00,14,1839.75,1840.25,1839.5,1839.5,657
20140301|2014-03-16 17:00,17,1839.5,1841.25,1837.25,1837.25,2785
20140301|2014-03-16 17:30,17,1837.25,1837.25,1830.5,1834.5,4845
20140301|2014-03-16 18:00,17,1834.75,1836,1834,1835.75,1859
20140301|2014-03-16 18:30,17,1835.75,1837.5,1835.5,1837.5,1601
20140301|2014-03-16 19:00,17,1837.5,1838.5,1836.75,1837,1379
20140301|2014-03-16 19:30,17,1836.75,1839.75,1836.5,1839.75,1160
20140301|2014-03-16 20:00,17,1839.75,1841,1838.25,1840.25,1594
20140301|2014-03-16 20:30,17,1840.25,1840.25,1837.5,1838.5,1459
20140301|2014-03-16 21:00,17,1838.25,1840.5,1838,1839.75,1245
20140301|2014-03-16 21:30,17,1840,1840.75,1839.5,1840,701
20140301|2014-03-16 22:00,17,1840.25,1840.5,1838.25,1840.5,744
20140301|2014-03-16 22:30,17,1840.5,1841.25,1840,1840.75,744
20140301|2014-03-16 23:00,17,1841,1841,1839.5,1839.75,321
20140301|2014-03-16 23:30,17,1839.75,1840.25,1838.25,1839,524
20140301|2014-03-17 00:00,17,1839,1839.5,1838.25,1839.25,645
20140301|2014-03-17 00:30,17,1839.25,1839.25,1837.75,1839.25,1260
20140301|2014-03-17 01:00,17,1839,1840.75,1838.75,1840,1080
20140301|2014-03-17 01:30,17,1839.75,1841,1839.5,1841,1071
20140301|2014-03-17 02:00,17,1841.25,1844,1840.75,1843.75,3241
20140301|2014-03-17 02:30,17,1843.75,1844.5,1842.25,1842.75,1882
20140301|2014-03-17 03:00,17,1842.5,1847,1841.5,1846.5,6475
20140301|2014-03-17 03:30,17,1846.75,1851.75,1846.5,1850.5,6931
20140301|2014-03-17 04:00,17,1850.75,1853,1850.25,1851.25,6201
20140301|2014-03-17 04:30,17,1851.5,1851.5,1848.75,1850.75,3713
20140301|2014-03-17 05:00,17,1850.75,1851.5,1849.5,1851.25,2104
20140301|2014-03-17 05:30,17,1851.5,1851.5,1849,1849.25,3515
20140301|2014-03-17 06:00,17,1849.25,1849.75,1848,1848.75,4769
20140301|2014-03-17 06:30,17,1848.75,1850.75,1848.5,1849.5,4489
20140301|2014-03-17 07:00,17,1849.5,1850.75,1847,1847,4855
20140301|2014-03-17 07:30,17,1847.5,1849,1846.75,1848.25,4495
20140301|2014-03-17 08:00,17,1848.25,1851.75,1848.25,1850.5,8182
20140301|2014-03-17 08:30,17,1850.75,1860.5,1850,1859,38725
20140301|2014-03-17 09:00,17,1858.5,1862.75,1857.5,1858.25,23824
20140301|2014-03-17 09:30,17,1858.25,1858.75,1854.25,1855.5,19366
20140301|2014-03-17 10:00,17,1855.25,1858.5,1853.75,1854.5,16057
20140301|2014-03-17 10:30,17,1854.75,1857.5,1853,1857.5,11503
20140301|2014-03-17 11:00,17,1857.75,1861,1856,1860,11792
20140301|2014-03-17 11:30,17,1860,1861,1857.25,1858.5,10233
20140301|2014-03-17 12:00,17,1858.5,1859.5,1856.5,1857.25,7103
20140301|2014-03-17 12:30,17,1857.25,1859.5,1856.75,1858.25,4629
20140301|2014-03-17 13:00,17,1858.25,1861.5,1857,1861,9141
20140301|2014-03-17 13:30,17,1860.75,1861,1858.25,1859.5,4553
20140301|2014-03-17 14:00,17,1859.75,1861.25,1858.5,1859.25,6340
20140301|2014-03-17 14:30,17,1859.25,1859.75,1856,1858.25,26783
20140301|2014-03-17 15:00,17,1858.25,1858.75,1856.75,1858,15398
20140301|2014-03-17 15:30,17,1858.25,1858.75,1857.5,1858.75,2036
20140301|2014-03-17 16:00,17,1858.5,1859.25,1858.5,1859.25,291
20140301|2014-03-17 17:00,18,1858.75,1859.25,1858.5,1859,1146
20140301|2014-03-17 17:30,18,1858.75,1859.75,1858.75,1859.5,298
20140301|2014-03-17 18:00,18,1859.25,1859.5,1858.75,1859.25,125
20140301|2014-03-17 18:30,18,1859.25,1859.5,1858,1858.25,1056
20140301|2014-03-17 19:00,18,1858.25,1858.5,1857,1857.5,369
20140301|2014-03-17 19:30,18,1857.25,1857.5,1856,1856.75,673
20140301|2014-03-17 20:00,18,1857,1857.25,1856.75,1857,298
20140301|2014-03-17 20:30,18,1857.25,1857.5,1856.5,1856.5,521
20140301|2014-03-17 21:00,18,1856.5,1860,1856.25,1859.75,1047
20140301|2014-03-17 21:30,18,1859.5,1859.75,1858.5,1859.25,351
20140301|2014-03-17 22:00,18,1859.5,1860.75,1859.5,1860.5,613
20140301|2014-03-17 22:30,18,1860.75,1861,1860,1860,361
20140301|2014-03-17 23:00,18,1859.75,1859.75,1859,1859.25,112
20140301|2014-03-17 23:30,18,1859.25,1860,1859,1860,429
20140301|2014-03-18 00:00,18,1860,1860.5,1859,1859,279
20140301|2014-03-18 00:30,18,1859,1859,1858.25,1858.25,325
20140301|2014-03-18 01:00,18,1858.25,1858.5,1857,1857.5,457
20140301|2014-03-18 01:30,18,1857.5,1857.75,1857,1857.25,194
20140301|2014-03-18 02:00,18,1857,1857.25,1855.5,1856.25,788
20140301|2014-03-18 02:30,18,1856.25,1857.5,1856,1857.5,826
20140301|2014-03-18 03:00,18,1857.5,1857.75,1854.25,1854.75,3204
20140301|2014-03-18 03:30,18,1854.5,1855.75,1853,1855.25,2972
20140301|2014-03-18 04:00,18,1855.25,1855.5,1853.75,1854.25,1513
20140301|2014-03-18 04:30,18,1854,1854.75,1853.75,1854.25,1168
20140301|2014-03-18 05:00,18,1854.25,1856.5,1853.75,1855.75,2100
20140301|2014-03-18 05:30,18,1855.5,1857.75,1853.75,1853.75,4272
20140301|2014-03-18 06:00,18,1854,1857,1852.5,1857,5023
20140301|2014-03-18 06:30,18,1857,1866.25,1856.75,1864.5,17375
20140301|2014-03-18 07:00,18,1864.5,1865.5,1863.25,1863.5,4801
20140301|2014-03-18 07:30,18,1863.5,1865.25,1862.75,1863,3525
20140301|2014-03-18 08:00,18,1863,1863.5,1860.75,1861.75,5914
20140301|2014-03-18 08:30,18,1861.75,1867.75,1859.75,1866.75,19957
20140301|2014-03-18 09:00,18,1866.75,1871.5,1865,1871,17154
20140301|2014-03-18 09:30,18,1871,1872.25,1866.5,1867,22284
20140301|2014-03-18 10:00,18,1867,1870.5,1866.75,1870.25,12687
20140301|2014-03-18 10:30,18,1870.25,1871.5,1867.25,1870.5,10416
20140301|2014-03-18 11:00,18,1870.25,1871.75,1868,1869,10736
20140301|2014-03-18 11:30,18,1869,1870,1867.5,1869.25,7007
20140301|2014-03-18 12:00,18,1869.5,1872.25,1868.75,1871.25,5986
20140301|2014-03-18 12:30,18,1871.5,1873.75,1870.5,1872.5,9283
20140301|2014-03-18 13:00,18,1872.5,1873,1871.5,1872.5,5238
20140301|2014-03-18 13:30,18,1872.75,1874,1871.75,1873,4481
20140301|2014-03-18 14:00,18,1873,1873.25,1871.25,1871.75,5106
20140301|2014-03-18 14:30,18,1871.75,1872.75,1870.5,1871.75,15633
20140301|2014-03-18 15:00,18,1871.5,1872.5,1870.25,1870.75,9306
20140301|2014-03-18 15:30,18,1871,1871.75,1870.75,1871,727
20140301|2014-03-18 16:00,18,1870.75,1871.5,1870.75,1871.5,518
20140301|2014-03-18 17:00,19,1871,1871.25,1869.5,1869.75,388
20140301|2014-03-18 17:30,19,1869.5,1870.25,1869.25,1870,238
20140301|2014-03-18 18:00,19,1870.25,1870.5,1870,1870.5,109
20140301|2014-03-18 18:30,19,1870.75,1872,1870.5,1871.75,310
20140301|2014-03-18 19:00,19,1871.75,1872,1871,1871.5,226
20140301|2014-03-18 19:30,19,1871.25,1871.5,1870.5,1870.5,657
20140301|2014-03-18 20:00,19,1870.75,1871,1870.25,1870.75,161
20140301|2014-03-18 20:30,19,1870.75,1870.75,1868.75,1868.75,473
20140301|2014-03-18 21:00,19,1868.75,1869.5,1868.75,1869,252
20140301|2014-03-18 21:30,19,1869,1869.25,1868.75,1869,139
20140301|2014-03-18 22:00,19,1869,1869.25,1868.5,1868.5,242
20140301|2014-03-18 22:30,19,1868.5,1869,1868.25,1868.75,300
20140301|2014-03-18 23:00,19,1868.75,1870.25,1868.25,1870.25,332
20140301|2014-03-18 23:30,19,1870.25,1872,1870,1871.25,417
20140301|2014-03-19 00:00,19,1871.25,1872.25,1870.25,1870.5,236
20140301|2014-03-19 00:30,19,1870.75,1870.75,1869.25,1869.5,442
20140301|2014-03-19 01:00,19,1869.5,1871.5,1869,1871.25,466
20140301|2014-03-19 01:30,19,1870.75,1871.5,1870.5,1871.25,159
20140301|2014-03-19 02:00,19,1871.25,1871.5,1870.5,1871,369
20140301|2014-03-19 02:30,19,1871.25,1872.75,1871,1872.75,537
20140301|2014-03-19 03:00,19,1872.5,1872.75,1870.25,1871.5,1723
20140301|2014-03-19 03:30,19,1871.5,1872.5,1870.25,1872,1298
20140301|2014-03-19 04:00,19,1872,1874.5,1871.25,1872,1920
20140301|2014-03-19 04:30,19,1872.5,1872.5,1871.5,1872,681
20140301|2014-03-19 05:00,19,1872,1873.25,1871.25,1872.75,1027
20140301|2014-03-19 05:30,19,1871.75,1873,1871.75,1872,1482
20140301|2014-03-19 06:00,19,1872.25,1873.25,1871.75,1871.75,1811
20140301|2014-03-19 06:30,19,1871.75,1873.75,1871.5,1873.5,2309
20140301|2014-03-19 07:00,19,1873.5,1874,1872.75,1873.5,1954
20140301|2014-03-19 07:30,19,1873.5,1874.25,1872.75,1873,1565
20140301|2014-03-19 08:00,19,1873,1873.25,1871.5,1871.75,2391
20140301|2014-03-19 08:30,19,1871.75,1873.75,1869.25,1873.25,11728
20140301|2014-03-19 09:00,19,1873.25,1874.25,1872,1873.5,6826
20140301|2014-03-19 09:30,19,1873.5,1873.5,1871.25,1872,5954
20140301|2014-03-19 10:00,19,1872,1873.25,1871.75,1872,3097
20140301|2014-03-19 10:30,19,1872,1872,1870.25,1871.25,6149
20140301|2014-03-19 11:00,19,1871,1872.75,1871,1871.5,6139
20140301|2014-03-19 11:30,19,1871.25,1872.75,1870.25,1872.5,6075
20140301|2014-03-19 12:00,19,1872.75,1873.5,1871.75,1873.5,2903
20140301|2014-03-19 12:30,19,1873.5,1874,1872,1873.75,7301
20140301|2014-03-19 13:00,19,1874,1874,1862.5,1868.75,39680
20140301|2014-03-19 13:30,19,1868.75,1870.5,1864.25,1867.25,17302
20140301|2014-03-19 14:00,19,1867.5,1867.75,1849.5,1857.75,45833
20140301|2014-03-19 14:30,19,1858,1864,1856.75,1861.75,27836
20140301|2014-03-19 15:00,19,1861.5,1862,1859,1859.75,13388
20140301|2014-03-19 15:30,19,1859.75,1860.5,1857,1857.25,1024
20140301|2014-03-19 16:00,19,1857.25,1859,1857,1858.5,164
20140301|2014-03-19 17:00,20,1858.5,1860.25,1858.5,1859.5,145
20140301|2014-03-19 17:30,20,1859.25,1860,1859.25,1859.75,21
20140301|2014-03-19 18:00,20,1859.5,1860.75,1859,1860.5,243
20140301|2014-03-19 18:30,20,1860.25,1861.25,1860.25,1860.75,98
20140301|2014-03-19 19:00,20,1860.75,1860.75,1858.75,1859.25,291
20140301|2014-03-19 19:30,20,1859.25,1859.25,1857,1858,738
20140301|2014-03-19 20:00,20,1858.25,1858.25,1856.25,1857.75,292
20140301|2014-03-19 20:30,20,1857.5,1857.75,1854.5,1856.5,1028
20140301|2014-03-19 21:00,20,1856.25,1857,1854.75,1857,468
20140301|2014-03-19 21:30,20,1857,1858,1855.25,1856.25,346
20140301|2014-03-19 22:00,20,1856,1856.5,1855.25,1855.75,299
20140301|2014-03-19 22:30,20,1855.5,1855.5,1853,1854.25,343
20140301|2014-03-19 23:00,20,1854,1855,1853.25,1854.5,412
20140301|2014-03-19 23:30,20,1854,1856.75,1854,1856.75,605
20140301|2014-03-20 00:00,20,1856.75,1857.5,1855.25,1856.75,270
20140301|2014-03-20 00:30,20,1856.5,1857,1855.75,1855.75,353
20140301|2014-03-20 01:00,20,1855.75,1856.75,1854.25,1854.25,651
20140301|2014-03-20 01:30,20,1855,1856,1854.25,1855.75,553
20140301|2014-03-20 02:00,20,1855.5,1856.75,1854.25,1856,2109
20140301|2014-03-20 02:30,20,1856.25,1858,1855.75,1857.75,1268
20140301|2014-03-20 03:00,20,1858,1859.75,1857.5,1859.75,1996
20140301|2014-03-20 03:30,20,1859.75,1860.5,1857.5,1858.75,958
20140301|2014-03-20 04:00,20,1858.5,1859,1856.25,1858.25,1255
20140301|2014-03-20 04:30,20,1858.5,1859.25,1857.25,1857.5,1621
20140301|2014-03-20 05:00,20,1857.25,1857.75,1854.25,1855.5,2266
20140301|2014-03-20 05:30,20,1855.5,1855.5,1852.5,1853.75,2545
20140301|2014-03-20 06:00,20,1854,1856.75,1853.75,1856.25,2853
20140301|2014-03-20 06:30,20,1856,1857.5,1855.25,1856,1439
20140301|2014-03-20 07:00,20,1856.25,1857.25,1855.75,1856,1346
20140301|2014-03-20 07:30,20,1856.5,1856.75,1854.75,1855,1925
20140301|2014-03-20 08:00,20,1855,1857.5,1853.75,1857.25,1956
20140301|2014-03-20 08:30,20,1857.25,1860.25,1854,1857.75,12116
20140301|2014-03-20 09:00,20,1857.75,1867.75,1855.5,1865.75,17534
20140301|2014-03-20 09:30,20,1865.75,1868,1864.25,1864.75,7458
20140301|2014-03-20 10:00,20,1865,1865.75,1862.25,1865,6562
20140301|2014-03-20 10:30,20,1865.25,1866.75,1864,1866.5,5354
20140301|2014-03-20 11:00,20,1866.5,1871.75,1865.25,1871.5,7158
20140301|2014-03-20 11:30,20,1871.75,1873.25,1870.5,1872.5,5146
20140301|2014-03-20 12:00,20,1872.25,1873.5,1870.5,1870.75,5890
20140301|2014-03-20 12:30,20,1870.75,1872.75,1870.25,1872.75,2358
20140301|2014-03-20 13:00,20,1872.75,1873.75,1871.75,1873.25,2858
20140301|2014-03-20 13:30,20,1873.25,1873.25,1871.5,1871.5,1881
20140301|2014-03-20 14:00,20,1871.25,1871.5,1868,1868.5,5910
20140301|2014-03-20 14:30,20,1868.5,1872.5,1868.25,1872.25,11733
20140301|2014-03-20 15:00,20,1872.25,1874.25,1872,1874,6054
20140301|2014-03-20 15:30,20,1873.75,1874,1872.75,1873.25,1123
20140301|2014-03-20 16:00,20,1873.25,1873.5,1872.75,1872.75,332
20140301|2014-03-20 17:00,21,1873,1873,1871.25,1871.5,170
20140301|2014-03-20 17:30,21,1871.25,1872.25,1870.75,1872.25,341
20140301|2014-03-20 18:00,21,1872,1872.25,1871.5,1871.5,37
20140301|2014-03-20 18:30,21,1871.25,1872.25,1870.75,1872.25,50
20140301|2014-03-20 19:00,21,1872.25,1872.5,1871.75,1872.25,81
20140301|2014-03-20 19:30,21,1872.25,1872.5,1872,1872.25,16
20140301|2014-03-20 20:00,21,1872.5,1872.75,1872.25,1872.5,110
20140301|2014-03-20 20:30,21,1872.5,1873,1871.5,1871.75,129
20140301|2014-03-20 21:00,21,1872,1872.75,1872,1872.5,14
20140301|2014-03-20 21:30,21,1872.25,1873,1872.25,1872.75,66
20140301|2014-03-20 22:00,21,1873,1874.25,1873,1873.5,99
20140301|2014-03-20 22:30,21,1873.25,1873.75,1873.25,1873.5,30
20140301|2014-03-20 23:00,21,1873.5,1874,1873.5,1874,59
20140301|2014-03-20 23:30,21,1873.75,1874.25,1873.5,1874.25,21
20140301|2014-03-21 00:00,21,1874.25,1875.5,1874,1875.25,361
20140301|2014-03-21 00:30,21,1874.75,1875.25,1874,1874.75,290
20140301|2014-03-21 01:00,21,1874.5,1878,1874.5,1877.25,814
20140301|2014-03-21 01:30,21,1877.25,1877.5,1876.5,1876.5,213
20140301|2014-03-21 02:00,21,1876.5,1877.25,1876,1877,369
20140301|2014-03-21 02:30,21,1877,1877.5,1876.5,1877,442
20140301|2014-03-21 03:00,21,1877,1879.5,1875.5,1877.25,1729
20140301|2014-03-21 03:30,21,1877.5,1880,1877.25,1879,1502
20140301|2014-03-21 04:00,21,1879.25,1879.5,1877.25,1878.25,453
20140301|2014-03-21 04:30,21,1878.25,1879.25,1877.75,1879.25,829
20140301|2014-03-21 05:00,21,1879.25,1879.75,1878.75,1878.75,722
20140301|2014-03-21 05:30,21,1878.75,1879.5,1877.75,1878.75,2299
20140301|2014-03-21 06:00,21,1878.75,1879.5,1877.75,1879,1126
20140301|2014-03-21 06:30,21,1878.75,1879.25,1878.25,1878.5,4130
20140301|2014-03-21 07:00,21,1878.5,1878.5,1877.25,1878,858
20140301|2014-03-21 07:30,21,1878,1879,1877,1879,1804
20140301|2014-03-21 08:00,21,1878.75,1882,1878,1881.75,6697
20140601|2014-01-16 11:30,16,1831.5,1832.25,1831.5,1832.25,39
20140601|2014-01-16 12:00,16,1831.75,1833.75,1831.75,1833.5,35
20140601|2014-01-16 12:30,16,1833.5,1833.5,1832,1833,29
20140601|2014-01-16 13:00,16,1832.25,1832.75,1831.25,1831.25,33
20140601|2014-01-16 13:30,16,1831.75,1833.25,1831.5,1832.75,33
20140601|2014-01-16 14:00,16,1832.25,1832.75,1831.75,1832,76
20140601|2014-01-16 14:30,16,1832.25,1833.75,1830.25,1833.75,54
20140601|2014-01-16 15:00,16,1833.5,1833.5,1829.5,1830,145
20140601|2014-01-16 15:30,16,1830.5,1830.5,1830.5,1830.5,1
20140601|2014-01-16 17:00,17,1831,1831,1830.25,1830.25,14
20140601|2014-01-16 19:00,17,1830.5,1830.5,1830.5,1830.5,3
20140601|2014-01-16 19:30,17,1830.5,1830.5,1830,1830,14
20140601|2014-01-16 20:00,17,1829.75,1829.75,1829,1829,7
20140601|2014-01-16 21:30,17,1831.25,1831.25,1831.25,1831.25,3
20140601|2014-01-16 22:00,17,1831.5,1831.5,1831.5,1831.5,2
20140601|2014-01-16 22:30,17,1831.75,1831.75,1831.75,1831.75,4
20140601|2014-01-16 23:00,17,1831.75,1831.75,1831.75,1831.75,10
20140601|2014-01-17 00:30,17,1831.75,1831.75,1831.75,1831.75,9
20140601|2014-01-17 01:00,17,1830.25,1830.25,1830.25,1830.25,4
20140601|2014-01-17 01:30,17,1830,1830,1830,1830,4
20140601|2014-01-17 02:00,17,1830.25,1830.25,1830.25,1830.25,2
20140601|2014-01-17 03:00,17,1831.25,1831.75,1830.5,1831.5,15
20140601|2014-01-17 03:30,17,1831.75,1832.25,1831.75,1832.25,9
20140601|2014-01-17 04:00,17,1833,1835.25,1833,1835.25,37
20140601|2014-01-17 04:30,17,1835.5,1836,1835,1835,36
20140601|2014-01-17 05:00,17,1835,1835.25,1835,1835.25,14
20140601|2014-01-17 05:30,17,1835,1836,1835,1836,10
20140601|2014-01-17 06:00,17,1835.75,1835.75,1834,1834.75,29
20140601|2014-01-17 06:30,17,1833.75,1833.75,1833.25,1833.25,8
20140601|2014-01-17 07:00,17,1833.5,1833.5,1831.25,1832.25,29
20140601|2014-01-17 07:30,17,1831.75,1831.75,1829.5,1831.75,59
20140601|2014-01-17 08:00,17,1831,1831.25,1830.75,1831.25,24
20140601|2014-01-17 08:30,17,1830.75,1832.25,1827.25,1829,234
20140601|2014-01-17 09:00,17,1829.5,1831.25,1828.25,1830,116
20140601|2014-01-17 09:30,17,1830.25,1831.5,1830,1831,26
20140601|2014-01-17 10:00,17,1831.75,1833,1831.75,1831.75,36
20140601|2014-01-17 10:30,17,1832,1832.5,1831.25,1831.75,26
20140601|2014-01-17 11:00,17,1832.25,1833.75,1832,1833.25,44
20140601|2014-01-17 11:30,17,1833,1833.25,1831.75,1831.75,19
20140601|2014-01-17 12:00,17,1831.75,1832,1828.5,1829.5,138
20140601|2014-01-17 12:30,17,1829.5,1830.25,1828.5,1830.25,18
20140601|2014-01-17 13:00,17,1830.5,1831,1829.5,1830.25,42
20140601|2014-01-17 13:30,17,1829.75,1829.75,1828,1828.25,140
20140601|2014-01-17 14:00,17,1829,1829.25,1825,1825.5,218
20140601|2014-01-17 14:30,17,1825,1827,1822.75,1826.25,396
20140601|2014-01-17 15:00,17,1825.5,1827.25,1824.75,1827.25,21
20140601|2014-01-17 15:30,17,1827.25,1827.25,1827.25,1827.25,1
20140601|2014-01-17 16:00,17,1827.25,1827.25,1827.25,1827.25,2
20140601|2014-01-19 17:00,21,1827,1827,1826.25,1826.25,4
20140601|2014-01-19 17:30,21,1826.25,1828,1826.25,1828,46
20140601|2014-01-19 18:00,21,1825.25,1825.25,1825.25,1825.25,3
20140601|2014-01-19 18:30,21,1824.5,1825,1824.5,1825,2
20140601|2014-01-19 19:00,21,1824.25,1824.25,1824.25,1824.25,2
20140601|2014-01-19 20:00,21,1826.5,1826.75,1826.5,1826.75,23
20140601|2014-01-19 23:30,21,1827,1827,1827,1827,2
20140601|2014-01-20 00:00,21,1827.5,1827.5,1827.5,1827.5,1
20140601|2014-01-20 00:30,21,1827.25,1827.25,1827.25,1827.25,5
20140601|2014-01-20 01:00,21,1826.25,1826.25,1826.25,1826.25,2
20140601|2014-01-20 01:30,21,1826,1826,1826,1826,1
20140601|2014-01-20 02:00,21,1825.25,1825.25,1825.25,1825.25,40
20140601|2014-01-20 03:00,21,1827,1827,1827,1827,7
20140601|2014-01-20 04:00,21,1827,1827.25,1827,1827.25,8
20140601|2014-01-20 05:00,21,1827.5,1827.5,1827.5,1827.5,7
20140601|2014-01-20 06:30,21,1827.25,1827.25,1827.25,1827.25,3
20140601|2014-01-20 07:00,21,1827.25,1827.25,1827.25,1827.25,3
20140601|2014-01-20 08:00,21,1827.5,1827.5,1827.25,1827.25,4
20140601|2014-01-20 09:30,21,1826.75,1826.75,1826.5,1826.5,10
20140601|2014-01-20 10:00,21,1827,1827,1827,1827,3
20140601|2014-01-20 17:00,21,1827,1827,1827,1827,1
20140601|2014-01-20 18:00,21,1827.75,1831.25,1827.75,1830.75,52
20140601|2014-01-20 18:30,21,1830.5,1830.5,1830.25,1830.25,5
20140601|2014-01-20 19:00,21,1830.5,1832.75,1830.5,1832.75,26
20140601|2014-01-20 19:30,21,1833.5,1836,1833.5,1836,69
20140601|2014-01-20 21:00,21,1835,1835,1835,1835,2
20140601|2014-01-20 21:30,21,1834.5,1834.75,1834.5,1834.75,7
20140601|2014-01-20 22:00,21,1834.75,1835,1834.75,1835,12
20140601|2014-01-20 22:30,21,1834.75,1835,1834.75,1835,11
20140601|2014-01-20 23:00,21,1835.25,1835.25,1835.25,1835.25,1
20140601|2014-01-20 23:30,21,1835.25,1835.25,1835.25,1835.25,1
20140601|2014-01-21 00:00,21,1834.25,1834.25,1834.25,1834.25,1
20140601|2014-01-21 01:00,21,1833.5,1833.5,1833,1833,8
20140601|2014-01-21 02:00,21,1832.25,1832.25,1831.5,1831.75,9
20140601|2014-01-21 02:30,21,1832.75,1832.75,1831.5,1831.5,6
20140601|2014-01-21 03:00,21,1832.25,1832.5,1832,1832.25,158
20140601|2014-01-21 03:30,21,1832.25,1832.25,1831,1831,56
20140601|2014-01-21 04:00,21,1832,1832.25,1832,1832.25,4
20140601|2014-01-21 04:30,21,1832.25,1832.25,1832,1832.25,7
20140601|2014-01-21 05:00,21,1832.25,1832.5,1832.25,1832.25,8
20140601|2014-01-21 05:30,21,1833.25,1833.25,1833,1833,7
20140601|2014-01-21 06:00,21,1833,1833,1832,1832,12
20140601|2014-01-21 06:30,21,1832,1834,1831.75,1833.5,40
20140601|2014-01-21 07:00,21,1833.5,1834,1833.5,1834,27
20140601|2014-01-21 07:30,21,1834.25,1835.25,1834.25,1835.25,22
20140601|2014-01-21 08:00,21,1834.75,1836.75,1834.75,1836.5,25
20140601|2014-01-21 08:30,21,1836,1837.25,1834.5,1835.25,233
20140601|2014-01-21 09:00,21,1835.25,1835.25,1828.5,1829.25,288
20140601|2014-01-21 09:30,21,1829,1830,1828,1829.5,69
20140601|2014-01-21 10:00,21,1829.75,1830,1820.25,1823,205
20140601|2014-01-21 10:30,21,1822.5,1824,1821.5,1823,62
20140601|2014-01-21 11:00,21,1822.75,1826,1819.75,1826,183
20140601|2014-01-21 11:30,21,1825.75,1826.75,1825.25,1826.5,68
20140601|2014-01-21 12:00,21,1827,1828.25,1827,1828,58
20140601|2014-01-21 12:30,21,1829,1831.25,1829,1830.5,100
20140601|2014-01-21 13:00,21,1830,1830.25,1829,1829.75,92
20140601|2014-01-21 13:30,21,1830,1832,1828.75,1829.5,211
20140601|2014-01-21 14:00,21,1829.75,1830.5,1829,1829,59
20140601|2014-01-21 14:30,21,1829.25,1831.5,1828.75,1831.25,78
20140601|2014-01-21 15:00,21,1831.25,1832.25,1831.25,1832,47
20140601|2014-01-21 15:30,21,1831.25,1831.25,1831.25,1831.25,43
20140601|2014-01-21 17:00,22,1830.25,1830.25,1829.75,1830,17
20140601|2014-01-21 17:30,22,1830,1830,1829.75,1829.75,7
20140601|2014-01-21 19:00,22,1831.25,1831.25,1831.25,1831.25,1
20140601|2014-01-21 20:30,22,1831,1831,1831,1831,2
20140601|2014-01-21 21:00,22,1831,1831,1831,1831,1
20140601|2014-01-21 21:30,22,1830,1830,1830,1830,2
20140601|2014-01-21 22:00,22,1831,1831,1831,1831,7
20140601|2014-01-21 22:30,22,1831.75,1832.75,1831.75,1832.75,11
20140601|2014-01-21 23:00,22,1835.5,1836.25,1835.5,1836.25,27
20140601|2014-01-21 23:30,22,1836,1836,1835.5,1835.5,3
20140601|2014-01-22 00:00,22,1834.5,1834.5,1834.5,1834.5,18
20140601|2014-01-22 01:00,22,1833.5,1833.5,1833.5,1833.5,1
20140601|2014-01-22 02:00,22,1834.25,1835,1833.25,1833.25,5
20140601|2014-01-22 02:30,22,1833.25,1833.25,1832.25,1832.25,9
20140601|2014-01-22 03:00,22,1833,1833,1832.25,1832.25,21
20140601|2014-01-22 03:30,22,1831.5,1831.75,1831.5,1831.75,6
20140601|2014-01-22 04:00,22,1830.5,1831.5,1830.5,1831.5,9
20140601|2014-01-22 04:30,22,1830.5,1830.5,1829.25,1830,22
20140601|2014-01-22 05:00,22,1829,1830.25,1829,1830.25,8
20140601|2014-01-22 05:30,22,1830.5,1830.5,1830.5,1830.5,3
20140601|2014-01-22 06:00,22,1830.5,1831.25,1830.25,1831.25,14
20140601|2014-01-22 06:30,22,1831,1831,1830,1830,10
20140601|2014-01-22 07:00,22,1829.5,1830.25,1829.5,1830.25,9
20140601|2014-01-22 07:30,22,1830.5,1832.75,1830.5,1832.5,42
20140601|2014-01-22 08:00,22,1832.75,1835.5,1832.5,1834.75,109
20140601|2014-01-22 08:30,22,1834.5,1834.5,1830.5,1832,113
20140601|2014-01-22 09:00,22,1832.75,1833.75,1829.75,1833.25,176
20140601|2014-01-22 09:30,22,1833.75,1833.75,1828.5,1829.25,72
20140601|2014-01-22 10:00,22,1829.25,1830.5,1828.5,1830.25,89
20140601|2014-01-22 10:30,22,1830.75,1831.5,1829.5,1830.75,49
20140601|2014-01-22 11:00,22,1830.5,1833.75,1830.5,1833.25,147
20140601|2014-01-22 11:30,22,1832.75,1833,1832.25,1833,22
20140601|2014-01-22 12:00,22,1833,1834.25,1832.5,1833.75,36
20140601|2014-01-22 12:30,22,1833.25,1833.25,1830.75,1831.75,78
20140601|2014-01-22 13:00,22,1832,1833.5,1832,1833.25,47
20140601|2014-01-22 13:30,22,1833,1833,1831.5,1832.5,40
20140601|2014-01-22 14:00,22,1833,1834,1833,1834,115
20140601|2014-01-22 14:30,22,1833.25,1835,1832.5,1832.5,36
20140601|2014-01-22 15:00,22,1832,1832.5,1831.75,1831.75,29
20140601|2014-01-22 15:30,22,1833.25,1833.25,1833.25,1833.25,21
20140601|2014-01-22 16:00,22,1832.75,1832.75,1832.75,1832.75,2
20140601|2014-01-22 17:00,23,1833,1834.5,1833,1834.5,18
20140601|2014-01-22 17:30,23,1835,1837.25,1835,1837,17
20140601|2014-01-22 18:00,23,1836,1836,1836,1836,1
20140601|2014-01-22 18:30,23,1834.75,1834.75,1834.5,1834.5,5
20140601|2014-01-22 19:00,23,1835,1835.25,1835,1835.25,3
20140601|2014-01-22 19:30,23,1833.25,1833.25,1829.5,1830.25,40
20140601|2014-01-22 20:00,23,1830,1830,1829.75,1829.75,5
20140601|2014-01-22 20:30,23,1829.5,1830,1829.5,1830,3
20140601|2014-01-22 21:00,23,1829.25,1829.25,1824,1824,36
20140601|2014-01-22 21:30,23,1825,1825,1822,1824.5,35
20140601|2014-01-22 22:00,23,1826,1826,1824.75,1824.75,7
20140601|2014-01-22 22:30,23,1825.25,1825.5,1825.25,1825.5,12
20140601|2014-01-22 23:00,23,1825.75,1827.25,1825.75,1827.25,26
20140601|2014-01-23 00:30,23,1825.25,1826.5,1825.25,1826.5,2
20140601|2014-01-23 01:30,23,1826.5,1826.5,1826.25,1826.25,5
20140601|2014-01-23 02:00,23,1828,1829,1828,1828.5,7
20140601|2014-01-23 02:30,23,1829.25,1830.5,1829.25,1829.25,26
20140601|2014-01-23 03:00,23,1830,1830,1826,1826.25,18
20140601|2014-01-23 03:30,23,1827.75,1827.75,1827.75,1827.75,1
20140601|2014-01-23 04:00,23,1828,1828,1828,1828,1
20140601|2014-01-23 04:30,23,1828,1828.25,1828,1828,7
20140601|2014-01-23 05:00,23,1827.25,1827.25,1825.25,1825.25,10
20140601|2014-01-23 05:30,23,1826.25,1826.25,1823.75,1824.75,28
20140601|2014-01-23 06:00,23,1824,1826,1823.75,1826,89
20140601|2014-01-23 06:30,23,1826.25,1826.5,1826,1826.5,16
20140601|2014-01-23 07:00,23,1826.75,1827,1826.75,1827,28
20140601|2014-01-23 07:30,23,1825.5,1826.75,1821.75,1821.75,101
20140601|2014-01-23 08:00,23,1820.75,1823,1820,1823,86
20140601|2014-01-23 08:30,23,1823.25,1823.25,1816.5,1817.5,361
20140601|2014-01-23 09:00,23,1817.5,1819.5,1814.5,1816,226
20140601|2014-01-23 09:30,23,1815.5,1816.75,1813,1814,118
20140601|2014-01-23 10:00,23,1814.25,1816.5,1812,1816,155
20140601|2014-01-23 10:30,23,1815.5,1816.25,1815,1815.75,65
20140601|2014-01-23 11:00,23,1816.25,1816.25,1812.75,1813,44
20140601|2014-01-23 11:30,23,1812,1814.75,1811.5,1812.25,34
20140601|2014-01-23 12:00,23,1813.25,1813.25,1810.75,1812,109
20140601|2014-01-23 12:30,23,1810.5,1811.5,1807.5,1807.75,125
20140601|2014-01-23 13:00,23,1807.75,1811.75,1807.75,1810.75,522
20140601|2014-01-23 13:30,23,1810.75,1813.5,1810.5,1813.25,172
20140601|2014-01-23 14:00,23,1813,1814,1812.25,1813.25,174
20140601|2014-01-23 14:30,23,1812.25,1817,1812.25,1817,198
20140601|2014-01-23 15:00,23,1817.25,1818.25,1816.75,1817.75,57
20140601|2014-01-23 15:30,23,1817.25,1817.25,1817,1817,2
20140601|2014-01-23 17:00,24,1817.25,1817.25,1817.25,1817.25,10
20140601|2014-01-23 18:00,24,1818.5,1818.75,1818.5,1818.75,12
20140601|2014-01-23 18:30,24,1817.5,1817.5,1817.5,1817.5,2
20140601|2014-01-23 19:00,24,1818.75,1818.75,1818.75,1818.75,1
20140601|2014-01-23 19:30,24,1819.25,1819.25,1819.25,1819.25,1
20140601|2014-01-23 20:00,24,1819.75,1819.75,1819.25,1819.25,3
20140601|2014-01-23 20:30,24,1819.25,1821.25,1819.25,1821,29
20140601|2014-01-23 21:00,24,1821,1821,1820,1820,12
20140601|2014-01-23 21:30,24,1820.25,1820.25,1820.25,1820.25,2
20140601|2014-01-23 22:30,24,1819,1819,1816.5,1816.5,7
20140601|2014-01-23 23:00,24,1815.5,1815.5,1814.25,1815.5,8
20140601|2014-01-23 23:30,24,1815.5,1816.25,1815,1816.25,24
20140601|2014-01-24 00:00,24,1817.25,1817.25,1817,1817,4
20140601|2014-01-24 00:30,24,1817.5,1818.75,1817.5,1818.75,33
20140601|2014-01-24 01:00,24,1818.5,1818.75,1817.5,1817.75,18
20140601|2014-01-24 01:30,24,1817.5,1817.5,1817.5,1817.5,8
20140601|2014-01-24 02:00,24,1817.25,1817.25,1815.5,1815.5,6
20140601|2014-01-24 02:30,24,1815.25,1815.25,1812.5,1812.5,65
20140601|2014-01-24 03:00,24,1812.25,1813,1810.75,1811.75,66
20140601|2014-01-24 03:30,24,1811,1812.75,1810,1811.5,56
20140601|2014-01-24 04:00,24,1810.75,1810.75,1808,1808,91
20140601|2014-01-24 04:30,24,1808,1809,1805.75,1805.75,82
20140601|2014-01-24 05:00,24,1805.25,1806.5,1801.25,1802.75,347
20140601|2014-01-24 05:30,24,1802.5,1806.75,1802.25,1806.5,97
20140601|2014-01-24 06:00,24,1805.75,1805.75,1803.75,1804.5,46
20140601|2014-01-24 06:30,24,1804.75,1807.25,1804.75,1805.25,40
20140601|2014-01-24 07:00,24,1805,1809.25,1804.75,1808.75,56
20140601|2014-01-24 07:30,24,1808.25,1809,1807.5,1807.5,13
20140601|2014-01-24 08:00,24,1807.25,1807.25,1805,1805,63
20140601|2014-01-24 08:30,24,1805.25,1805.25,1799.75,1803,494
20140601|2014-01-24 09:00,24,1802.25,1804.5,1798.5,1801.5,916
20140601|2014-01-24 09:30,24,1801,1801,1793,1795.25,931
20140601|2014-01-24 10:00,24,1795.5,1797,1788.25,1788.75,637
20140601|2014-01-24 10:30,24,1788.75,1795,1787.75,1794.75,334
20140601|2014-01-24 11:00,24,1795,1795.25,1791,1793,1213
20140601|2014-01-24 11:30,24,1792.75,1792.75,1790,1792.75,144
20140601|2014-01-24 12:00,24,1791.5,1793.25,1791,1791,69
20140601|2014-01-24 12:30,24,1791,1791.75,1789.5,1789.5,114
20140601|2014-01-24 13:00,24,1789.75,1789.75,1783.75,1785,747
20140601|2014-01-24 13:30,24,1785,1787.5,1785,1785.75,184
20140601|2014-01-24 14:00,24,1785.25,1786,1780.75,1782.5,255
20140601|2014-01-24 14:30,24,1782,1783.75,1777.5,1777.5,234
20140601|2014-01-24 15:00,24,1779,1780.25,1774.75,1774.75,66
20140601|2014-01-24 15:30,24,1775.75,1775.75,1773.25,1773.25,40
20140601|2014-01-24 16:00,24,1773.25,1773.25,1773.25,1773.25,3
20140601|2014-01-26 17:00,27,1774.25,1775.5,1769.5,1770.25,102
20140601|2014-01-26 17:30,27,1771.25,1773.5,1770.25,1773.25,25
20140601|2014-01-26 18:30,27,1774,1776.5,1774,1776.5,73
20140601|2014-01-26 19:00,27,1776.75,1777.25,1775,1775,18
20140601|2014-01-26 20:00,27,1777,1777.25,1777,1777.25,3
20140601|2014-01-26 20:30,27,1778,1778,1776.75,1776.75,12
20140601|2014-01-26 21:00,27,1776.5,1776.5,1776.5,1776.5,1
20140601|2014-01-26 21:30,27,1778.25,1778.25,1778.25,1778.25,1
20140601|2014-01-26 22:00,27,1780,1780.5,1779.5,1779.5,7
20140601|2014-01-26 22:30,27,1779.75,1779.75,1779.25,1779.25,4
20140601|2014-01-26 23:00,27,1779.25,1779.25,1778,1778,2
20140601|2014-01-27 00:00,27,1777.25,1777.25,1775.5,1775.5,49
20140601|2014-01-27 00:30,27,1777.5,1777.5,1777.5,1777.5,3
20140601|2014-01-27 01:00,27,1778.75,1780.5,1778.75,1780.5,34
20140601|2014-01-27 01:30,27,1781.5,1783,1781.5,1783,29
20140601|2014-01-27 02:00,27,1782.75,1783,1779,1779,35
20140601|2014-01-27 02:30,27,1780.25,1782.25,1780.25,1780.75,36
20140601|2014-01-27 03:00,27,1781.5,1781.5,1778,1778.75,62
20140601|2014-01-27 03:30,27,1778.5,1780.25,1778.5,1780,79
20140601|2014-01-27 04:00,27,1780.5,1780.5,1776.5,1777,37
20140601|2014-01-27 04:30,27,1778,1779.75,1778,1779.75,60
20140601|2014-01-27 05:00,27,1777.5,1779.5,1777.5,1779.5,19
20140601|2014-01-27 05:30,27,1780.25,1783.75,1780.25,1783.25,104
20140601|2014-01-27 06:00,27,1783,1784,1782.5,1783.75,55
20140601|2014-01-27 06:30,27,1784,1785.25,1781.75,1781.75,106
20140601|2014-01-27 07:00,27,1782,1783.5,1782,1783.5,25
20140601|2014-01-27 07:30,27,1784,1784,1780.75,1780.75,63
20140601|2014-01-27 08:00,27,1780.75,1781,1780,1780.25,38
20140601|2014-01-27 08:30,27,1779.25,1783.75,1778,1782.25,542
20140601|2014-01-27 09:00,27,1781,1782,1770.5,1771,128
20140601|2014-01-27 09:30,27,1772,1776,1770,1773.25,194
20140601|2014-01-27 10:00,27,1772.75,1774.75,1770.5,1772.75,191
20140601|2014-01-27 10:30,27,1772,1772.5,1766.5,1767,283
20140601|2014-01-27 11:00,27,1766,1767,1760.5,1764,376
20140601|2014-01-27 11:30,27,1763.75,1767,1762.25,1765,347
20140601|2014-01-27 12:00,27,1764.75,1771,1764,1769,172
20140601|2014-01-27 12:30,27,1769.75,1776.25,1768.25,1773.75,239
20140601|2014-01-27 13:00,27,1773.5,1777.5,1773.5,1776.5,554
20140601|2014-01-27 13:30,27,1777,1781.5,1776.5,1780.5,231
20140601|2014-01-27 14:00,27,1779.5,1781,1776.75,1776.75,280
20140601|2014-01-27 14:30,27,1776.75,1778,1769.25,1769.25,427
20140601|2014-01-27 15:00,27,1769,1769.75,1766.25,1769,549
20140601|2014-01-27 15:30,27,1769.25,1769.25,1764.25,1766,172
20140601|2014-01-27 16:00,27,1766,1766.25,1764.25,1765,28
20140601|2014-01-27 17:00,28,1767.25,1768.75,1767,1768.5,42
20140601|2014-01-27 17:30,28,1769.5,1769.5,1768.25,1768.5,22
20140601|2014-01-27 18:00,28,1768.5,1768.5,1768,1768.25,32
20140601|2014-01-27 18:30,28,1769.5,1769.5,1769.5,1769.5,1
20140601|2014-01-27 19:00,28,1769.25,1771,1769.25,1770.25,18
20140601|2014-01-27 19:30,28,1770.25,1771.5,1770.25,1771.5,24
20140601|2014-01-27 20:00,28,1771,1771,1771,1771,1
20140601|2014-01-27 20:30,28,1771,1771,1771,1771,12
20140601|2014-01-27 21:00,28,1771.25,1774.75,1771.25,1774.5,55
20140601|2014-01-27 21:30,28,1774,1774.5,1773.25,1774.5,12
20140601|2014-01-27 22:00,28,1773.75,1773.75,1773.5,1773.5,2
20140601|2014-01-27 22:30,28,1773.75,1773.75,1773.5,1773.5,3
20140601|2014-01-27 23:00,28,1774,1774,1774,1774,1
20140601|2014-01-28 00:00,28,1774.25,1774.25,1773.25,1773.25,19
20140601|2014-01-28 00:30,28,1772.75,1772.75,1772.25,1772.25,7
20140601|2014-01-28 01:00,28,1774.25,1776.5,1774.25,1776.5,16
20140601|2014-01-28 01:30,28,1777,1777.25,1777,1777.25,13
20140601|2014-01-28 02:00,28,1775.5,1775.75,1775.25,1775.25,31
20140601|2014-01-28 02:30,28,1776.75,1778,1776.5,1777,54
20140601|2014-01-28 03:00,28,1778,1778.75,1778,1778.25,25
20140601|2014-01-28 03:30,28,1778.25,1779.25,1777.75,1778.25,152
20140601|2014-01-28 04:00,28,1778.25,1778.25,1777.5,1777.5,86
20140601|2014-01-28 04:30,28,1777.75,1778,1777.75,1778,4
20140601|2014-01-28 05:00,28,1777.25,1777.25,1777,1777,4
20140601|2014-01-28 05:30,28,1776,1777.5,1776,1777.5,11
20140601|2014-01-28 06:00,28,1777.25,1777.25,1775.5,1775.5,9
20140601|2014-01-28 06:30,28,1775.5,1776,1773.5,1773.75,32
20140601|2014-01-28 07:00,28,1774.5,1776.75,1774.25,1776.5,48
20140601|2014-01-28 07:30,28,1774.75,1775,1768.75,1774.75,402
20140601|2014-01-28 08:00,28,1774.25,1774.25,1769.5,1770.5,130
20140601|2014-01-28 08:30,28,1770.25,1779,1770,1779,578
20140601|2014-01-28 09:00,28,1778.25,1781,1776.25,1778,329
20140601|2014-01-28 09:30,28,1778,1780.5,1777.5,1779.5,154
20140601|2014-01-28 10:00,28,1779,1781.75,1775.25,1775.75,439
20140601|2014-01-28 10:30,28,1776,1776.75,1771.5,1774,312
20140601|2014-01-28 11:00,28,1774.25,1776.75,1773.5,1776.25,86
20140601|2014-01-28 11:30,28,1777.25,1778.75,1775.25,1776.25,106
20140601|2014-01-28 12:00,28,1777.25,1779.5,1776,1779,81
20140601|2014-01-28 12:30,28,1779,1779,1776.25,1778.25,71
20140601|2014-01-28 13:00,28,1777,1779.5,1776.5,1778.75,43
20140601|2014-01-28 13:30,28,1779,1780.5,1778.5,1779.5,65
20140601|2014-01-28 14:00,28,1779.25,1779.5,1779,1779.5,6
20140601|2014-01-28 14:30,28,1779.25,1781,1778.25,1780.25,35
20140601|2014-01-28 15:00,28,1779.25,1781.75,1779.25,1781.25,39
20140601|2014-01-28 15:30,28,1781,1782,1781,1782,3
20140601|2014-01-28 16:00,28,1782.25,1790,1782.25,1787.75,208
20140601|2014-01-28 17:00,29,1788.75,1794.5,1788.75,1789.25,52
20140601|2014-01-28 17:30,29,1788.75,1789.5,1788.75,1789.5,8
20140601|2014-01-28 18:00,29,1789.25,1791,1789.25,1791,9
20140601|2014-01-28 18:30,29,1789.75,1789.75,1789.5,1789.5,2
20140601|2014-01-28 19:00,29,1790.5,1790.5,1790.5,1790.5,1
20140601|2014-01-28 19:30,29,1791,1791.25,1790.75,1790.75,7
20140601|2014-01-28 21:00,29,1791.5,1791.5,1790.25,1790.25,3
20140601|2014-01-28 21:30,29,1792.25,1792.25,1791,1791,7
20140601|2014-01-28 22:00,29,1790.75,1790.75,1790.25,1790.25,25
20140601|2014-01-28 22:30,29,1790.25,1790.25,1790.25,1790.25,1
20140601|2014-01-28 23:00,29,1790.75,1790.75,1790,1790,6
20140601|2014-01-28 23:30,29,1789.75,1789.75,1789.75,1789.75,1
20140601|2014-01-29 00:00,29,1790.75,1790.75,1790.5,1790.5,23
20140601|2014-01-29 00:30,29,1790.5,1790.5,1790.5,1790.5,8
20140601|2014-01-29 01:00,29,1789,1790,1789,1789.5,7
20140601|2014-01-29 01:30,29,1790.5,1790.75,1790,1790,4
20140601|2014-01-29 02:00,29,1789.25,1792.75,1789,1792.5,48
20140601|2014-01-29 02:30,29,1791.75,1791.75,1789,1789.5,50
20140601|2014-01-29 03:00,29,1789,1789,1783,1786.25,158
20140601|2014-01-29 03:30,29,1786,1787,1786,1787,11
20140601|2014-01-29 04:00,29,1785.75,1785.75,1785.5,1785.5,3
20140601|2014-01-29 04:30,29,1782.5,1782.5,1781.5,1782,49
20140601|2014-01-29 05:00,29,1782.25,1782.5,1781,1782.25,17
20140601|2014-01-29 05:30,29,1782,1782,1777.75,1781,38
20140601|2014-01-29 06:00,29,1780.25,1784.25,1777,1777.25,207
20140601|2014-01-29 06:30,29,1777.5,1778.75,1772.5,1776.25,212
20140601|2014-01-29 07:00,29,1776.25,1778.25,1771.75,1772,378
20140601|2014-01-29 07:30,29,1772,1773.25,1766,1769,216
20140601|2014-01-29 08:00,29,1767.75,1767.75,1762.5,1762.5,102
20140601|2014-01-29 08:30,29,1765.5,1770.5,1761.75,1768.25,332
20140601|2014-01-29 09:00,29,1768.5,1772.5,1765,1766.25,145
20140601|2014-01-29 09:30,29,1767.25,1771.5,1767.25,1769.75,96
20140601|2014-01-29 10:00,29,1770.25,1774,1770,1773.5,81
20140601|2014-01-29 10:30,29,1773.75,1774,1770.5,1773.75,198
20140601|2014-01-29 11:00,29,1774.25,1774.25,1769,1769,63
20140601|2014-01-29 11:30,29,1769,1769.75,1766.75,1769.5,61
20140601|2014-01-29 12:00,29,1767.75,1768.75,1766.75,1767.75,35
20140601|2014-01-29 12:30,29,1768.25,1769,1765.25,1769,68
20140601|2014-01-29 13:00,29,1768.25,1774.5,1757.5,1766,847
20140601|2014-01-29 13:30,29,1765.5,1770.5,1760.75,1762,263
20140601|2014-01-29 14:00,29,1761,1763,1758.25,1760.75,84
20140601|2014-01-29 14:30,29,1759.75,1765.5,1758.25,1761.5,155
20140601|2014-01-29 15:00,29,1761.75,1767.25,1761.75,1764.5,162
20140601|2014-01-29 15:30,29,1763.5,1763.5,1762.5,1763,39
20140601|2014-01-29 17:00,30,1765.5,1767.75,1765.25,1767,15
20140601|2014-01-29 18:00,30,1767.5,1767.5,1767.5,1767.5,5
20140601|2014-01-29 18:30,30,1766.25,1768.25,1766.25,1768.25,19
20140601|2014-01-29 19:00,30,1768,1768,1768,1768,1
20140601|2014-01-29 19:30,30,1765.25,1765.25,1763.5,1763.5,56
20140601|2014-01-29 20:00,30,1763.75,1763.75,1761.5,1761.5,24
20140601|2014-01-29 20:30,30,1761,1761.75,1761,1761.75,7
20140601|2014-01-29 21:00,30,1763,1765.75,1763,1765.75,7
20140601|2014-01-29 21:30,30,1767,1767.75,1766.75,1767.75,8
20140601|2014-01-29 22:00,30,1767.75,1768.5,1767.75,1768.25,15
20140601|2014-01-29 22:30,30,1767.25,1767.25,1767.25,1767.25,20
20140601|2014-01-29 23:00,30,1767,1767,1767,1767,2
20140601|2014-01-29 23:30,30,1766,1767,1766,1767,4
20140601|2014-01-30 00:00,30,1766.5,1766.5,1766.25,1766.25,2
20140601|2014-01-30 01:00,30,1768.75,1770,1768.75,1770,4
20140601|2014-01-30 01:30,30,1769,1769,1768.25,1768.25,5
20140601|2014-01-30 02:00,30,1768.5,1769.25,1766,1766.75,21
20140601|2014-01-30 02:30,30,1766.75,1768.5,1766.25,1766.25,37
20140601|2014-01-30 03:00,30,1765,1767.75,1764,1766,69
20140601|2014-01-30 03:30,30,1766.25,1768.5,1766.25,1766.5,57
20140601|2014-01-30 04:00,30,1767.25,1769,1767.25,1769,16
20140601|2014-01-30 04:30,30,1768.75,1769.25,1767.5,1767.5,14
20140601|2014-01-30 05:00,30,1768,1772,1767.75,1770,76
20140601|2014-01-30 05:30,30,1770.5,1772,1769.5,1769.5,105
20140601|2014-01-30 06:00,30,1769.5,1770,1768.5,1769,56
20140601|2014-01-30 06:30,30,1768.5,1770,1768.25,1769.75,92
20140601|2014-01-30 07:00,30,1770,1770.25,1767,1767,59
20140601|2014-01-30 07:30,30,1767.25,1773.75,1767,1773.5,150
20140601|2014-01-30 08:00,30,1774,1778,1774,1777.5,146
20140601|2014-01-30 08:30,30,1777.25,1778.5,1773.5,1774,523
20140601|2014-01-30 09:00,30,1773.5,1776.75,1771.75,1774.25,160
20140601|2014-01-30 09:30,30,1775.5,1776.75,1775,1776.25,66
20140601|2014-01-30 10:00,30,1776.5,1780,1775.25,1778.25,174
20140601|2014-01-30 10:30,30,1778.5,1785,1778.5,1784,206
20140601|2014-01-30 11:00,30,1784,1784.5,1782.75,1782.75,45
20140601|2014-01-30 11:30,30,1783.75,1786.5,1783.5,1785.5,115
20140601|2014-01-30 12:00,30,1785.5,1785.5,1784,1784,31
20140601|2014-01-30 12:30,30,1784,1784,1782.25,1782.5,32
20140601|2014-01-30 13:00,30,1782.5,1782.5,1779.75,1782.25,89
20140601|2014-01-30 13:30,30,1782.5,1783.5,1781.75,1782.5,35
20140601|2014-01-30 14:00,30,1783.25,1785.5,1783.25,1784.5,51
20140601|2014-01-30 14:30,30,1785,1785,1780.75,1781.75,107
20140601|2014-01-30 15:00,30,1781.75,1781.75,1774,1774,156
20140601|2014-01-30 15:30,30,1775.25,1777.25,1775,1777.25,47
20140601|2014-01-30 17:00,31,1776.75,1776.75,1776.75,1776.75,10
20140601|2014-01-30 17:30,31,1777.25,1777.25,1776.75,1777.25,11
20140601|2014-01-30 18:00,31,1776.75,1776.75,1775.75,1776,24
20140601|2014-01-30 18:30,31,1777,1777,1777,1777,5
20140601|2014-01-30 19:00,31,1777.75,1778,1777.75,1778,7
20140601|2014-01-30 19:30,31,1776.25,1777.25,1776.25,1777.25,4
20140601|2014-01-30 21:30,31,1775.25,1775.25,1775,1775,12
20140601|2014-01-30 22:00,31,1774.75,1774.75,1772.75,1772.75,15
20140601|2014-01-30 22:30,31,1771.75,1772.25,1771,1771.25,28
20140601|2014-01-30 23:30,31,1773.5,1773.75,1772.5,1773,4
20140601|2014-01-31 00:00,31,1774,1774,1774,1774,1
20140601|2014-01-31 00:30,31,1773.75,1774.75,1773.75,1774.5,15
20140601|2014-01-31 01:00,31,1774,1774,1774,1774,1
20140601|2014-01-31 02:00,31,1772,1772.5,1770.5,1770.5,14
20140601|2014-01-31 02:30,31,1770.25,1771,1769.5,1770.5,27
20140601|2014-01-31 03:00,31,1771.25,1771.25,1767.75,1769,46
20140601|2014-01-31 03:30,31,1768.75,1769.5,1765.75,1765.75,49
20140601|2014-01-31 04:00,31,1765.75,1766.25,1761.75,1764.5,130
20140601|2014-01-31 04:30,31,1765.25,1767,1763.75,1764.5,52
20140601|2014-01-31 05:00,31,1764.75,1766.5,1763.75,1764.5,74
20140601|2014-01-31 05:30,31,1763.75,1763.75,1758.25,1759.5,226
20140601|2014-01-31 06:00,31,1758,1765,1758,1762.5,177
20140601|2014-01-31 06:30,31,1762,1763.75,1760.75,1761.25,58
20140601|2014-01-31 07:00,31,1761.5,1761.5,1754.75,1756.25,422
20140601|2014-01-31 07:30,31,1757,1758.25,1755,1757.5,226
20140601|2014-01-31 08:00,31,1758,1759.75,1757.5,1759.25,40
20140601|2014-01-31 08:30,31,1758.75,1765.5,1758,1762.75,608
20140601|2014-01-31 09:00,31,1762.5,1767,1761.25,1761.5,238
20140601|2014-01-31 09:30,31,1761.75,1769.5,1761.5,1767,270
20140601|2014-01-31 10:00,31,1767.25,1774.25,1766.5,1774.25,150
20140601|2014-01-31 10:30,31,1774.5,1775.25,1771.75,1772.5,91
20140601|2014-01-31 11:00,31,1774.5,1777,1773.75,1774.25,189
20140601|2014-01-31 11:30,31,1773,1775,1771,1774.5,44
20140601|2014-01-31 12:00,31,1773.75,1773.75,1770.75,1772,21
20140601|2014-01-31 12:30,31,1773.25,1778.5,1773.25,1778.5,59
20140601|2014-01-31 13:00,31,1779,1780.25,1777.25,1778.25,78
20140601|2014-01-31 13:30,31,1778.75,1781.25,1777.5,1777.5,21
20140601|2014-01-31 14:00,31,1776.75,1776.75,1772,1773.25,45
20140601|2014-01-31 14:30,31,1773,1774.25,1768,1770,50
20140601|2014-01-31 15:00,31,1770,1773.25,1769.5,1772,132
20140601|2014-02-02 17:00,3,1772,1775.75,1771.75,1775.75,38
20140601|2014-02-02 17:30,3,1774.25,1776.5,1774.25,1776.25,13
20140601|2014-02-02 18:00,3,1776,1776,1776,1776,20
20140601|2014-02-02 18:30,3,1774,1774,1774,1774,4
20140601|2014-02-02 19:00,3,1774.5,1774.5,1773.25,1773.25,23
20140601|2014-02-02 19:30,3,1772.5,1772.5,1771.25,1771.25,11
20140601|2014-02-02 20:00,3,1771.25,1771.25,1771.25,1771.25,1
20140601|2014-02-02 20:30,3,1772.5,1772.5,1772.5,1772.5,1
20140601|2014-02-02 21:30,3,1774,1774.5,1772.75,1773.5,70
20140601|2014-02-02 22:30,3,1773.25,1773.25,1773.25,1773.25,1
20140601|2014-02-02 23:30,3,1772.25,1772.25,1772.25,1772.25,1
20140601|2014-02-03 00:00,3,1770.5,1770.5,1768.5,1768.5,3
20140601|2014-02-03 00:30,3,1768,1768.5,1768,1768.5,5
20140601|2014-02-03 01:00,3,1769,1769.75,1769,1769.75,4
20140601|2014-02-03 01:30,3,1769.5,1771,1769.5,1771,4
20140601|2014-02-03 02:00,3,1773.25,1775.25,1769,1769.75,44
20140601|2014-02-03 02:30,3,1771,1771.75,1770,1771.25,46
20140601|2014-02-03 03:00,3,1772,1772,1766.5,1767.75,57
20140601|2014-02-03 03:30,3,1767.5,1767.5,1767,1767,16
20140601|2014-02-03 04:00,3,1767.75,1768.5,1766.75,1766.75,26
20140601|2014-02-03 04:30,3,1766.5,1767,1765,1765.5,18
20140601|2014-02-03 05:00,3,1766.5,1766.75,1764.75,1766.75,27
20140601|2014-02-03 05:30,3,1767.5,1770.5,1767.25,1769,35
20140601|2014-02-03 06:00,3,1769.25,1771,1769.25,1771,14
20140601|2014-02-03 06:30,3,1770.75,1773.75,1770.25,1773.5,31
20140601|2014-02-03 07:00,3,1774.25,1775.25,1773,1773,50
20140601|2014-02-03 07:30,3,1772.75,1772.75,1770,1770.5,8
20140601|2014-02-03 08:00,3,1769,1769,1768.5,1768.75,9
20140601|2014-02-03 08:30,3,1768,1772.5,1762.5,1764.75,207
20140601|2014-02-03 09:00,3,1764.25,1764.25,1750.25,1753,877
20140601|2014-02-03 09:30,3,1752.25,1757,1751.5,1753.25,264
20140601|2014-02-03 10:00,3,1752.25,1752.75,1745.75,1747,237
20140601|2014-02-03 10:30,3,1746.5,1748.75,1741.5,1742.5,523
20140601|2014-02-03 11:00,3,1742,1742.75,1738.25,1742.25,300
20140601|2014-02-03 11:30,3,1742.5,1744.25,1741,1741,128
20140601|2014-02-03 12:00,3,1741.75,1742,1734,1735,252
20140601|2014-02-03 12:30,3,1734.75,1737,1731.5,1733.25,190
20140601|2014-02-03 13:00,3,1733,1736.75,1732.75,1735.75,139
20140601|2014-02-03 13:30,3,1735.25,1735.75,1729,1729,262
20140601|2014-02-03 14:00,3,1728.5,1732.25,1728.25,1731.5,227
20140601|2014-02-03 14:30,3,1732.5,1733,1726.75,1730.25,603
20140601|2014-02-03 15:00,3,1730.25,1731.75,1725.5,1725.5,139
20140601|2014-02-03 15:30,3,1726.25,1731.5,1726.25,1729.75,80
20140601|2014-02-03 17:00,4,1730,1730.75,1729.75,1730.75,34
20140601|2014-02-03 17:30,4,1732,1732.5,1732,1732.5,12
20140601|2014-02-03 18:00,4,1731.75,1731.75,1730.5,1730.5,11
20140601|2014-02-03 18:30,4,1731.75,1732.25,1731.75,1732.25,2
20140601|2014-02-03 19:00,4,1733.25,1733.75,1732.25,1732.25,41
20140601|2014-02-03 19:30,4,1731.5,1733.25,1730.5,1733.25,60
20140601|2014-02-03 20:00,4,1733,1735,1733,1734.5,91
20140601|2014-02-03 20:30,4,1733,1733,1731,1731,41
20140601|2014-02-03 21:30,4,1732.5,1732.5,1730.5,1730.75,11
20140601|2014-02-03 22:00,4,1730.75,1732.5,1730.75,1732.5,4
20140601|2014-02-03 22:30,4,1731.75,1733.75,1731.75,1733.75,3
20140601|2014-02-03 23:00,4,1733,1733,1733,1733,1
20140601|2014-02-03 23:30,4,1733.5,1733.5,1733.5,1733.5,2
20140601|2014-02-04 00:00,4,1731.5,1731.5,1727.25,1729.25,22
20140601|2014-02-04 00:30,4,1730.75,1731.25,1730.75,1731.25,12
20140601|2014-02-04 01:00,4,1732.25,1732.25,1732.25,1732.25,5
20140601|2014-02-04 01:30,4,1733,1734.5,1733,1734.5,6
20140601|2014-02-04 02:00,4,1734.75,1734.75,1733.5,1733.5,6
20140601|2014-02-04 02:30,4,1733,1735.25,1732.75,1735,48
20140601|2014-02-04 03:00,4,1734.75,1735.25,1733.5,1733.5,85
20140601|2014-02-04 03:30,4,1735.25,1736.25,1734.75,1735,94
20140601|2014-02-04 04:00,4,1735.5,1735.5,1733.25,1733.25,35
20140601|2014-02-04 04:30,4,1733.5,1733.5,1731,1731.25,43
20140601|2014-02-04 05:00,4,1731.5,1731.5,1730.75,1730.75,5
20140601|2014-02-04 05:30,4,1732,1733.5,1731.75,1732.5,45
20140601|2014-02-04 06:00,4,1732,1733.5,1731.75,1733,102
20140601|2014-02-04 06:30,4,1732.75,1732.75,1731,1732.5,64
20140601|2014-02-04 07:00,4,1732.75,1737.75,1732.75,1737.25,144
20140601|2014-02-04 07:30,4,1737.25,1739.5,1735.5,1738.5,125
20140601|2014-02-04 08:00,4,1738,1738.5,1736.75,1738.5,120
20140601|2014-02-04 08:30,4,1738,1741,1732,1739.25,683
20140601|2014-02-04 09:00,4,1739.5,1740.75,1735.25,1737.5,339
20140601|2014-02-04 09:30,4,1738.25,1740.75,1735,1736.75,214
20140601|2014-02-04 10:00,4,1736,1742,1736,1739,340
20140601|2014-02-04 10:30,4,1739.25,1744,1738.5,1744,257
20140601|2014-02-04 11:00,4,1744,1745.25,1742.25,1743.5,185
20140601|2014-02-04 11:30,4,1743.5,1745.5,1743.25,1744,59
20140601|2014-02-04 12:00,4,1744.75,1746.5,1742,1743.75,52
20140601|2014-02-04 12:30,4,1744,1744.5,1738.5,1739.25,63
20140601|2014-02-04 13:00,4,1738.25,1741,1737.75,1740.75,69
20140601|2014-02-04 13:30,4,1742.25,1744.25,1741.75,1742.75,63
20140601|2014-02-04 14:00,4,1744.5,1744.5,1737,1737.75,87
20140601|2014-02-04 14:30,4,1737.75,1744.5,1736.75,1742.25,281
20140601|2014-02-04 15:00,4,1742,1742,1736.75,1736.75,72
20140601|2014-02-04 15:30,4,1738.75,1738.75,1737.25,1737.25,27
20140601|2014-02-04 16:00,4,1737,1737,1737,1737,2
20140601|2014-02-04 17:30,5,1739,1739,1739,1739,10
20140601|2014-02-04 18:00,5,1737.25,1737.75,1737.25,1737.75,16
20140601|2014-02-04 18:30,5,1737.5,1737.5,1737,1737,25
20140601|2014-02-04 19:00,5,1737.25,1737.25,1737.25,1737.25,2
20140601|2014-02-04 20:00,5,1735.25,1735.25,1732,1732.5,39
20140601|2014-02-04 20:30,5,1732.25,1732.25,1730,1732,29
20140601|2014-02-04 21:00,5,1732,1732,1731.25,1731.25,19
20140601|2014-02-04 21:30,5,1731.75,1733.5,1731,1733.5,11
20140601|2014-02-04 22:00,5,1733.75,1733.75,1731.75,1731.75,8
20140601|2014-02-04 23:00,5,1733.5,1733.5,1733.5,1733.5,4
20140601|2014-02-04 23:30,5,1732.75,1732.75,1732.75,1732.75,1
20140601|2014-02-05 00:00,5,1733,1733,1733,1733,1
20140601|2014-02-05 01:00,5,1733,1733,1732,1732.5,4
20140601|2014-02-05 01:30,5,1733.75,1734.5,1733.75,1734.5,9
20140601|2014-02-05 02:00,5,1733.5,1736.25,1732.25,1736.25,51
20140601|2014-02-05 02:30,5,1736.5,1737.5,1736,1736.75,28
20140601|2014-02-05 03:00,5,1735.25,1737.75,1735.25,1737.25,31
20140601|2014-02-05 03:30,5,1736.75,1736.75,1736.5,1736.5,22
20140601|2014-02-05 04:00,5,1734.5,1736.75,1734.5,1736.25,13
20140601|2014-02-05 04:30,5,1736.25,1736.25,1735.5,1735.5,2
20140601|2014-02-05 05:00,5,1733.5,1734.25,1732.5,1733.5,22
20140601|2014-02-05 05:30,5,1733.5,1735.25,1733.5,1733.75,16
20140601|2014-02-05 06:00,5,1732,1734.5,1731.25,1734,41
20140601|2014-02-05 06:30,5,1734.25,1734.25,1731.5,1731.5,95
20140601|2014-02-05 07:00,5,1732.25,1733.75,1728,1728.5,137
20140601|2014-02-05 07:30,5,1728.5,1737,1728.5,1736.75,409
20140601|2014-02-05 08:00,5,1735.75,1736.75,1735.25,1735.75,191
20140601|2014-02-05 08:30,5,1735.5,1740,1732,1733.25,517
20140601|2014-02-05 09:00,5,1733.75,1742,1725.25,1728.25,686
20140601|2014-02-05 09:30,5,1728,1734.25,1727.5,1731.75,251
20140601|2014-02-05 10:00,5,1731,1735.25,1727.25,1734.75,165
20140601|2014-02-05 10:30,5,1735.75,1740.5,1734.5,1739.75,231
20140601|2014-02-05 11:00,5,1739.5,1741.5,1737,1738.75,148
20140601|2014-02-05 11:30,5,1738.75,1740,1738.25,1739.5,34
20140601|2014-02-05 12:00,5,1740.25,1743.5,1739.75,1740.5,102
20140601|2014-02-05 12:30,5,1741,1743.25,1740.75,1742.25,40
20140601|2014-02-05 13:00,5,1742,1743.5,1739.75,1740.75,46
20140601|2014-02-05 13:30,5,1741.25,1742.75,1737.5,1737.5,43
20140601|2014-02-05 14:00,5,1738.25,1741.75,1737.25,1741.75,69
20140601|2014-02-05 14:30,5,1741.25,1743.5,1738.75,1739,51
20140601|2014-02-05 15:00,5,1739.25,1739.25,1736.25,1736.25,84
20140601|2014-02-05 15:30,5,1738,1738.5,1738,1738.5,19
20140601|2014-02-05 16:00,5,1738.75,1739,1737.5,1737.5,7
20140601|2014-02-05 17:00,6,1739.25,1739.25,1737.25,1738,16
20140601|2014-02-05 17:30,6,1738.5,1738.5,1738.5,1738.5,1
20140601|2014-02-05 18:00,6,1739,1740.5,1739,1740.5,4
20140601|2014-02-05 18:30,6,1741.25,1741.75,1741.25,1741.75,4
20140601|2014-02-05 19:00,6,1740.25,1740.25,1739.5,1740,3
20140601|2014-02-05 19:30,6,1739.25,1739.25,1738,1738,16
20140601|2014-02-05 20:00,6,1739.5,1739.5,1739.5,1739.5,1
20140601|2014-02-05 20:30,6,1740.75,1740.75,1740.75,1740.75,12
20140601|2014-02-05 21:00,6,1740.5,1740.5,1740,1740,4
20140601|2014-02-05 22:00,6,1741.75,1741.75,1741.75,1741.75,20
20140601|2014-02-05 22:30,6,1741.5,1741.5,1741.25,1741.25,2
20140601|2014-02-05 23:00,6,1741.25,1741.25,1741.25,1741.25,3
20140601|2014-02-06 00:00,6,1738.75,1738.75,1738.75,1738.75,14
20140601|2014-02-06 00:30,6,1739.25,1739.25,1738.25,1738.5,20
20140601|2014-02-06 01:00,6,1739.25,1739.25,1739.25,1739.25,7
20140601|2014-02-06 01:30,6,1741.5,1741.5,1741.5,1741.5,1
20140601|2014-02-06 02:00,6,1740.5,1740.5,1739.5,1739.5,20
20140601|2014-02-06 02:30,6,1739.25,1739.25,1739.25,1739.25,2
20140601|2014-02-06 03:00,6,1740.5,1742,1740.5,1741.5,21
20140601|2014-02-06 03:30,6,1742,1748,1742,1746.25,57
20140601|2014-02-06 04:00,6,1746.75,1748.5,1746.5,1746.5,102
20140601|2014-02-06 04:30,6,1746.25,1747.25,1745.75,1745.75,14
20140601|2014-02-06 05:00,6,1745.5,1746.5,1745.5,1746.5,57
20140601|2014-02-06 05:30,6,1745.75,1745.75,1745,1745.5,11
20140601|2014-02-06 06:00,6,1745.5,1746,1742.25,1742.5,59
20140601|2014-02-06 06:30,6,1741.25,1744.25,1737.5,1742,207
20140601|2014-02-06 07:00,6,1741.75,1746.5,1741.75,1746,62
20140601|2014-02-06 07:30,6,1746.5,1747.5,1738,1740.25,112
20140601|2014-02-06 08:00,6,1740.75,1743.5,1740.75,1743,27
20140601|2014-02-06 08:30,6,1745,1752.5,1744.5,1752.25,192
20140601|2014-02-06 09:00,6,1752.25,1754.5,1751.5,1754.5,202
20140601|2014-02-06 09:30,6,1754.75,1759,1754.75,1757,181
20140601|2014-02-06 10:00,6,1756.5,1758.25,1755.5,1755.75,56
20140601|2014-02-06 10:30,6,1756.75,1759,1756.5,1757,248
20140601|2014-02-06 11:00,6,1758,1759,1757.5,1758.25,86
20140601|2014-02-06 11:30,6,1758.25,1759.75,1757.25,1757.25,97
20140601|2014-02-06 12:00,6,1757.25,1758.75,1754.5,1755.75,151
20140601|2014-02-06 12:30,6,1756,1756.5,1756,1756.25,29
20140601|2014-02-06 13:00,6,1756.25,1761.5,1756.25,1760.75,68
20140601|2014-02-06 13:30,6,1761,1761.75,1759,1760.5,61
20140601|2014-02-06 14:00,6,1761,1761.75,1760,1760.75,43
20140601|2014-02-06 14:30,6,1760.5,1762.75,1759.75,1762.25,105
20140601|2014-02-06 15:00,6,1762.5,1762.5,1759.25,1760,41
20140601|2014-02-06 15:30,6,1760.5,1760.75,1760.5,1760.75,7
20140601|2014-02-06 16:00,6,1761,1761.25,1761,1761.25,31
20140601|2014-02-06 18:00,7,1761,1761,1761,1761,1
20140601|2014-02-06 19:00,7,1760,1760,1760,1760,11
20140601|2014-02-06 20:00,7,1760,1760,1760,1760,3
20140601|2014-02-06 20:30,7,1759.75,1759.75,1759.75,1759.75,20
20140601|2014-02-06 21:00,7,1760.75,1760.75,1760.75,1760.75,1
20140601|2014-02-06 21:30,7,1761,1761,1761,1761,20
20140601|2014-02-06 22:00,7,1760.75,1760.75,1760.25,1760.25,3
20140601|2014-02-06 23:00,7,1761.5,1761.75,1761.5,1761.75,11
20140601|2014-02-06 23:30,7,1762,1762,1762,1762,4
20140601|2014-02-07 00:00,7,1761.5,1769,1761.5,1766.5,117
20140601|2014-02-07 00:30,7,1766,1767.5,1766,1767.5,2
20140601|2014-02-07 01:00,7,1767,1767,1765.75,1765.75,24
20140601|2014-02-07 01:30,7,1764.75,1765,1764.75,1765,5
20140601|2014-02-07 02:00,7,1764.5,1764.5,1762.25,1763.25,39
20140601|2014-02-07 02:30,7,1762,1762.5,1759.75,1761.75,84
20140601|2014-02-07 03:00,7,1763,1765.5,1763,1765.5,31
20140601|2014-02-07 03:30,7,1764.75,1765.75,1764.75,1765.75,6
20140601|2014-02-07 04:00,7,1765.25,1765.25,1764.25,1764.75,22
20140601|2014-02-07 04:30,7,1764.5,1764.5,1764.5,1764.5,1
20140601|2014-02-07 05:00,7,1764.75,1764.75,1764.75,1764.75,6
20140601|2014-02-07 05:30,7,1764,1765.25,1763.75,1765.25,21
20140601|2014-02-07 06:00,7,1765.75,1766.5,1765.25,1766.5,30
20140601|2014-02-07 06:30,7,1765.5,1767,1765.5,1767,22
20140601|2014-02-07 07:00,7,1767,1767.5,1765,1766,120
20140601|2014-02-07 07:30,7,1769.5,1775.25,1752,1772.5,1114
20140601|2014-02-07 08:00,7,1772.75,1772.75,1768.5,1772,108
20140601|2014-02-07 08:30,7,1771,1776.75,1768.75,1771.75,250
20140601|2014-02-07 09:00,7,1773.5,1775,1765.5,1766.25,138
20140601|2014-02-07 09:30,7,1766.25,1771.75,1766.25,1770.75,72
20140601|2014-02-07 10:00,7,1770,1772.25,1769.75,1772.25,33
20140601|2014-02-07 10:30,7,1772.5,1777,1772.5,1777,83
20140601|2014-02-07 11:00,7,1777,1777,1775,1775.75,50
20140601|2014-02-07 11:30,7,1776.5,1776.75,1775,1776.5,45
20140601|2014-02-07 12:00,7,1776.5,1778.5,1776.5,1778,67
20140601|2014-02-07 12:30,7,1777.75,1782.25,1777.75,1781.75,200
20140601|2014-02-07 13:00,7,1782.25,1782.25,1780.75,1781.75,21
20140601|2014-02-07 13:30,7,1782.25,1782.5,1781,1782.25,59
20140601|2014-02-07 14:00,7,1783.5,1784,1782.25,1783,86
20140601|2014-02-07 14:30,7,1784,1786.25,1783.25,1784.5,206
20140601|2014-02-07 15:00,7,1784.75,1786.25,1784.5,1786.25,58
20140601|2014-02-07 15:30,7,1786.5,1786.5,1786,1786,3
20140601|2014-02-07 16:00,7,1785.5,1785.5,1785.5,1785.5,31
20140601|2014-02-09 17:00,10,1786.5,1787,1786,1786.5,32
20140601|2014-02-09 17:30,10,1786,1786.75,1784.5,1784.5,24
20140601|2014-02-09 18:00,10,1784.5,1784.5,1784,1784.5,10
20140601|2014-02-09 18:30,10,1784.25,1784.25,1784.25,1784.25,5
20140601|2014-02-09 19:00,10,1784.75,1784.75,1784.5,1784.5,10
20140601|2014-02-09 21:30,10,1784.25,1785,1784.25,1785,7
20140601|2014-02-09 22:00,10,1784.5,1784.75,1784.5,1784.75,8
20140601|2014-02-09 22:30,10,1784.75,1784.75,1784.75,1784.75,4
20140601|2014-02-09 23:00,10,1785.75,1786.5,1785.75,1786.25,10
20140601|2014-02-09 23:30,10,1785.5,1785.5,1785.5,1785.5,2
20140601|2014-02-10 00:00,10,1785.75,1785.75,1785.75,1785.75,2
20140601|2014-02-10 01:00,10,1784.75,1784.75,1783.5,1783.75,6
20140601|2014-02-10 01:30,10,1783.25,1783.5,1783,1783.5,10
20140601|2014-02-10 02:00,10,1783,1783.25,1781.25,1781.5,76
20140601|2014-02-10 02:30,10,1782,1782.5,1781.5,1782.5,9
20140601|2014-02-10 03:00,10,1782,1783,1782,1782.5,14
20140601|2014-02-10 03:30,10,1782,1782.75,1780.5,1782,41
20140601|2014-02-10 04:00,10,1782.5,1783,1782.5,1782.5,9
20140601|2014-02-10 04:30,10,1781.5,1781.5,1781.5,1781.5,5
20140601|2014-02-10 05:00,10,1781.25,1781.25,1780.5,1780.75,20
20140601|2014-02-10 05:30,10,1780.5,1780.5,1779.5,1780.5,66
20140601|2014-02-10 06:00,10,1780.5,1781.75,1780.5,1781.25,45
20140601|2014-02-10 06:30,10,1782.25,1782.5,1782,1782.25,19
20140601|2014-02-10 07:00,10,1782.75,1783.5,1782,1783.5,32
20140601|2014-02-10 07:30,10,1783.25,1783.75,1782.5,1783.25,13
20140601|2014-02-10 08:00,10,1784.75,1785,1783.25,1785,19
20140601|2014-02-10 08:30,10,1784.5,1786,1781.25,1784.5,269
20140601|2014-02-10 09:00,10,1784.75,1785.5,1783.5,1784.75,53
20140601|2014-02-10 09:30,10,1784.25,1784.25,1779.75,1781.5,49
20140601|2014-02-10 10:00,10,1781,1783.25,1780,1782.75,87
20140601|2014-02-10 10:30,10,1782.75,1785.5,1782.5,1784.25,80
20140601|2014-02-10 11:00,10,1784,1784.75,1783.5,1784,19
20140601|2014-02-10 11:30,10,1783.5,1784.75,1783.5,1783.75,77
20140601|2014-02-10 12:00,10,1784,1784.75,1783,1784.5,26
20140601|2014-02-10 12:30,10,1784.5,1785.25,1784,1784.75,11
20140601|2014-02-10 13:00,10,1785,1786.75,1785,1786.25,33
20140601|2014-02-10 13:30,10,1786.5,1788.25,1786.5,1787.25,74
20140601|2014-02-10 14:00,10,1786.75,1786.75,1785.5,1786,45
20140601|2014-02-10 14:30,10,1786,1788,1785.5,1787.75,103
20140601|2014-02-10 15:00,10,1787.75,1788,1787.5,1787.5,26
20140601|2014-02-10 15:30,10,1788,1788,1788,1788,1
20140601|2014-02-10 16:00,10,1788,1788.75,1788,1788.75,8
20140601|2014-02-10 17:30,11,1787.75,1787.75,1787.5,1787.5,7
20140601|2014-02-10 18:30,11,1789.75,1790.25,1789.5,1789.5,23
20140601|2014-02-10 19:00,11,1791.25,1791.25,1790.75,1790.75,5
20140601|2014-02-10 19:30,11,1791,1791,1791,1791,3
20140601|2014-02-10 20:30,11,1791,1791,1791,1791,1
20140601|2014-02-10 21:00,11,1790.75,1790.75,1790.25,1790.5,7
20140601|2014-02-10 21:30,11,1792,1792.75,1792,1792.75,2
20140601|2014-02-10 22:00,11,1792.75,1792.75,1792.75,1792.75,2
20140601|2014-02-10 22:30,11,1793,1793.5,1793,1793.5,16
20140601|2014-02-10 23:00,11,1793.5,1793.5,1793,1793,7
20140601|2014-02-10 23:30,11,1793,1793,1792.25,1792.25,2
20140601|2014-02-11 00:00,11,1792.5,1792.5,1791.75,1791.75,3
20140601|2014-02-11 00:30,11,1791.5,1791.5,1791.5,1791.5,10
20140601|2014-02-11 01:00,11,1791.75,1793.5,1791.75,1793.5,2
20140601|2014-02-11 01:30,11,1792,1792.75,1792,1792.5,9
20140601|2014-02-11 02:00,11,1793.25,1794.25,1791.75,1794,61
20140601|2014-02-11 02:30,11,1794,1796.25,1794,1795.5,95
20140601|2014-02-11 03:00,11,1795,1795.25,1794.5,1794.5,13
20140601|2014-02-11 03:30,11,1794.75,1795,1794.75,1795,3
20140601|2014-02-11 04:00,11,1797.25,1797.25,1796.75,1796.75,4
20140601|2014-02-11 04:30,11,1795.25,1795.25,1795.25,1795.25,1
20140601|2014-02-11 05:00,11,1795.25,1795.25,1794.75,1795.25,5
20140601|2014-02-11 05:30,11,1793.25,1793.5,1793.25,1793.25,33
20140601|2014-02-11 06:00,11,1793,1794,1793,1794,22
20140601|2014-02-11 06:30,11,1794.25,1794.25,1793.5,1793.5,13
20140601|2014-02-11 07:00,11,1794,1794.25,1793.25,1794,134
20140601|2014-02-11 07:30,11,1794,1795.75,1789.25,1790.25,251
20140601|2014-02-11 08:00,11,1789.75,1790.5,1788.5,1788.5,31
20140601|2014-02-11 08:30,11,1789.5,1795,1788.25,1793.25,328
20140601|2014-02-11 09:00,11,1792.75,1796.25,1791.5,1795.5,215
20140601|2014-02-11 09:30,11,1795,1797,1793.75,1795.5,230
20140601|2014-02-11 10:00,11,1795.25,1801.5,1795.25,1801.5,279
20140601|2014-02-11 10:30,11,1801.75,1802.75,1800.75,1802.5,196
20140601|2014-02-11 11:00,11,1803,1803,1801,1802,186
20140601|2014-02-11 11:30,11,1802.5,1803.75,1802.25,1803.5,125
20140601|2014-02-11 12:00,11,1804,1807.5,1804,1806.75,143
20140601|2014-02-11 12:30,11,1807.25,1807.75,1805.75,1806,55
20140601|2014-02-11 13:00,11,1806.25,1807.25,1805.25,1807,126
20140601|2014-02-11 13:30,11,1806.75,1809.75,1806.25,1809.75,142
20140601|2014-02-11 14:00,11,1810,1812.25,1809.75,1809.75,144
20140601|2014-02-11 14:30,11,1810.5,1810.5,1806.75,1807.25,136
20140601|2014-02-11 15:00,11,1807.5,1807.75,1805.5,1805.75,146
20140601|2014-02-11 15:30,11,1805.75,1806,1805.75,1805.75,3
20140601|2014-02-11 16:00,11,1805.5,1805.5,1805.5,1805.5,4
20140601|2014-02-11 17:00,12,1806.5,1806.5,1804.75,1805.5,25
20140601|2014-02-11 17:30,12,1805.5,1805.75,1805.5,1805.75,5
20140601|2014-02-11 18:30,12,1805.25,1805.25,1805.25,1805.25,11
20140601|2014-02-11 19:00,12,1805,1805,1805,1805,2
20140601|2014-02-11 19:30,12,1806.5,1806.5,1806,1806,23
20140601|2014-02-11 20:00,12,1805.25,1807.5,1805.25,1805.5,64
20140601|2014-02-11 20:30,12,1805.25,1805.25,1804.5,1805.25,7
20140601|2014-02-11 21:00,12,1806.5,1806.75,1806.5,1806.75,6
20140601|2014-02-11 23:00,12,1808,1808,1807.5,1807.5,9
20140601|2014-02-11 23:30,12,1807.5,1810.5,1807.5,1810.5,7
20140601|2014-02-12 00:00,12,1810.25,1810.25,1810.25,1810.25,1
20140601|2014-02-12 00:30,12,1810.25,1810.25,1808.75,1808.75,3
20140601|2014-02-12 01:00,12,1808.75,1809.25,1808.75,1808.75,8
20140601|2014-02-12 01:30,12,1809.25,1809.75,1809.25,1809.5,5
20140601|2014-02-12 02:00,12,1809.5,1809.5,1808.75,1808.75,3
20140601|2014-02-12 02:30,12,1809.25,1809.25,1808.75,1808.75,3
20140601|2014-02-12 03:00,12,1809.25,1810,1809.25,1809.75,11
20140601|2014-02-12 03:30,12,1810.25,1811,1810.25,1811,6
20140601|2014-02-12 04:00,12,1811.5,1811.5,1810.5,1811.25,11
20140601|2014-02-12 04:30,12,1810.5,1810.75,1809.5,1809.75,28
20140601|2014-02-12 05:00,12,1809,1809.25,1808.25,1808.25,17
20140601|2014-02-12 05:30,12,1807.25,1807.75,1806.25,1806.25,23
20140601|2014-02-12 06:00,12,1806.25,1807.75,1806.25,1807.5,27
20140601|2014-02-12 06:30,12,1807.25,1807.25,1805.5,1806,10
20140601|2014-02-12 07:00,12,1806.5,1806.75,1805,1805,16
20140601|2014-02-12 07:30,12,1806,1807.5,1806,1807.5,27
20140601|2014-02-12 08:00,12,1809,1810.5,1809,1810,86
20140601|2014-02-12 08:30,12,1810.5,1815.75,1810.5,1815.75,372
20140601|2014-02-12 09:00,12,1815.75,1816.25,1810,1811,997
20140601|2014-02-12 09:30,12,1810.75,1811.25,1807.5,1808.75,100
20140601|2014-02-12 10:00,12,1808.75,1811,1807.25,1807.25,112
20140601|2014-02-12 10:30,12,1807,1808.5,1805.25,1807,105
20140601|2014-02-12 11:00,12,1807,1810,1806.25,1808.5,232
20140601|2014-02-12 11:30,12,1809.25,1810.75,1808,1809.5,48
20140601|2014-02-12 12:00,12,1809.25,1811.5,1809.25,1811.25,420
20140601|2014-02-12 12:30,12,1811.5,1812,1810.5,1810.5,13
20140601|2014-02-12 13:00,12,1810.5,1811.25,1808.5,1809.25,31
20140601|2014-02-12 13:30,12,1808.5,1808.5,1805.5,1806.75,103
20140601|2014-02-12 14:00,12,1807,1808.5,1806,1807.25,71
20140601|2014-02-12 14:30,12,1807.75,1809,1806.25,1809,50
20140601|2014-02-12 15:00,12,1809,1810,1809,1810,26
20140601|2014-02-12 15:30,12,1809.5,1809.5,1809.5,1809.5,25
20140601|2014-02-12 16:00,12,1809.75,1809.75,1809.75,1809.75,1
20140601|2014-02-12 17:00,13,1809.25,1809.25,1808,1808,23
20140601|2014-02-12 17:30,13,1808.25,1808.25,1808.25,1808.25,2
20140601|2014-02-12 18:00,13,1809.25,1809.25,1809.25,1809.25,2
20140601|2014-02-12 18:30,13,1808.5,1808.5,1807.5,1807.5,7
20140601|2014-02-12 19:00,13,1808,1808,1808,1808,5
20140601|2014-02-12 19:30,13,1807,1807,1805.75,1806,6
20140601|2014-02-12 20:00,13,1806.25,1806.25,1806.25,1806.25,1
20140601|2014-02-12 20:30,13,1808.25,1808.25,1808.25,1808.25,1
20140601|2014-02-12 21:00,13,1807.75,1807.75,1807.75,1807.75,5
20140601|2014-02-12 21:30,13,1806.25,1806.25,1806,1806.25,16
20140601|2014-02-12 22:00,13,1806,1806,1806,1806,2
20140601|2014-02-12 23:00,13,1805.5,1805.5,1802,1802,87
20140601|2014-02-12 23:30,13,1801.75,1801.75,1800.5,1800.5,24
20140601|2014-02-13 00:00,13,1800.75,1801,1800.75,1801,2
20140601|2014-02-13 00:30,13,1801.5,1801.5,1801.5,1801.5,1
20140601|2014-02-13 01:00,13,1801.75,1802,1801,1801.5,9
20140601|2014-02-13 01:30,13,1802.25,1802.25,1802.25,1802.25,1
20140601|2014-02-13 02:00,13,1804.5,1804.5,1802,1802,3
20140601|2014-02-13 02:30,13,1803.25,1804,1803.25,1803.75,7
20140601|2014-02-13 03:00,13,1802.25,1802.25,1800.25,1802.25,22
20140601|2014-02-13 03:30,13,1802,1802.75,1802,1802.75,8
20140601|2014-02-13 04:00,13,1802.25,1803,1802.25,1802.25,8
20140601|2014-02-13 04:30,13,1803.25,1803.75,1801.75,1801.75,167
20140601|2014-02-13 05:00,13,1801.75,1801.75,1799.75,1799.75,47
20140601|2014-02-13 05:30,13,1800.5,1800.5,1799.75,1800.25,81
20140601|2014-02-13 06:00,13,1801.5,1803,1801.5,1802,7
20140601|2014-02-13 06:30,13,1802.25,1802.25,1800.5,1800.5,14
20140601|2014-02-13 07:00,13,1800.75,1801.25,1799,1800,42
20140601|2014-02-13 07:30,13,1799,1799.25,1795.5,1799.25,190
20140601|2014-02-13 08:00,13,1800,1800,1797,1797,60
20140601|2014-02-13 08:30,13,1797,1803.75,1797,1803.25,282
20140601|2014-02-13 09:00,13,1803.75,1808.75,1803.75,1807.25,171
20140601|2014-02-13 09:30,13,1806.5,1811.75,1805.75,1811.25,238
20140601|2014-02-13 10:00,13,1811.75,1814.5,1810.25,1813.25,376
20140601|2014-02-13 10:30,13,1813.5,1814.75,1811.75,1812.5,96
20140601|2014-02-13 11:00,13,1812.5,1812.5,1811,1812.5,338
20140601|2014-02-13 11:30,13,1813,1814.75,1812.5,1813.75,51
20140601|2014-02-13 12:00,13,1814,1817.25,1814,1817.25,179
20140601|2014-02-13 12:30,13,1817,1818.5,1816.25,1818.25,173
20140601|2014-02-13 13:00,13,1818.75,1820,1816.75,1816.75,100
20140601|2014-02-13 13:30,13,1817,1819.75,1817,1819.75,73
20140601|2014-02-13 14:00,13,1819.5,1820,1817.75,1817.75,29
20140601|2014-02-13 14:30,13,1818,1819.5,1818,1818.75,75
20140601|2014-02-13 15:00,13,1817.5,1817.5,1816.25,1817,52
20140601|2014-02-13 15:30,13,1818.5,1818.5,1818.5,1818.5,20
20140601|2014-02-13 17:00,14,1816,1816,1815,1815.75,18
20140601|2014-02-13 17:30,14,1816.25,1816.25,1816.25,1816.25,3
20140601|2014-02-13 18:00,14,1817.5,1818,1817.5,1818,20
20140601|2014-02-13 18:30,14,1817.5,1817.5,1817.25,1817.5,3
20140601|2014-02-13 19:00,14,1817.75,1820.25,1817.75,1820.25,5
20140601|2014-02-13 20:00,14,1817.25,1817.75,1817.25,1817.75,5
20140601|2014-02-13 20:30,14,1817.25,1817.75,1815.75,1815.75,13
20140601|2014-02-13 21:00,14,1815,1815,1814,1814,2
20140601|2014-02-13 21:30,14,1814.5,1814.5,1812.75,1813.5,9
20140601|2014-02-13 22:00,14,1813.75,1814,1812.75,1812.75,18
20140601|2014-02-13 22:30,14,1812.25,1812.25,1811.5,1811.5,10
20140601|2014-02-13 23:00,14,1811,1811.5,1809.75,1810,309
20140601|2014-02-13 23:30,14,1810.75,1811.75,1810.75,1811,3
20140601|2014-02-14 00:00,14,1812,1812,1812,1812,1
20140601|2014-02-14 00:30,14,1812.75,1813,1812.75,1813,2
20140601|2014-02-14 01:00,14,1814.5,1814.75,1814.5,1814.75,12
20140601|2014-02-14 01:30,14,1813.25,1814.25,1813.25,1814,101
20140601|2014-02-14 02:00,14,1814.5,1814.5,1812.25,1813.25,18
20140601|2014-02-14 02:30,14,1813.25,1813.25,1812.75,1813,14
20140601|2014-02-14 03:00,14,1815.25,1818.75,1815,1818.25,116
20140601|2014-02-14 03:30,14,1818.5,1818.5,1817.75,1818,10
20140601|2014-02-14 04:00,14,1817.25,1817.5,1816.75,1817.5,5
20140601|2014-02-14 04:30,14,1817.5,1817.5,1817.5,1817.5,1
20140601|2014-02-14 05:30,14,1817.5,1819.5,1817.5,1819.25,18
20140601|2014-02-14 06:00,14,1819.25,1819.75,1818.5,1818.5,19
20140601|2014-02-14 06:30,14,1818.5,1818.75,1818.5,1818.75,4
20140601|2014-02-14 07:00,14,1818.5,1818.5,1816,1818.5,44
20140601|2014-02-14 07:30,14,1817.75,1817.75,1817.75,1817.75,7
20140601|2014-02-14 08:00,14,1816.5,1816.75,1814,1816,28
20140601|2014-02-14 08:30,14,1817,1820.25,1815,1818.5,236
20140601|2014-02-14 09:00,14,1819.25,1824,1817,1823.5,202
20140601|2014-02-14 09:30,14,1823.25,1825.5,1822.25,1822.75,162
20140601|2014-02-14 10:00,14,1823,1823.75,1822.5,1823.5,72
20140601|2014-02-14 10:30,14,1823.75,1825,1823.5,1824.25,213
20140601|2014-02-14 11:00,14,1824.25,1824.25,1823.25,1823.5,19
20140601|2014-02-14 11:30,14,1823.75,1825,1823.5,1824.25,42
20140601|2014-02-14 12:00,14,1824.75,1826.25,1824.5,1826.25,25
20140601|2014-02-14 12:30,14,1826.25,1828.5,1826.25,1828.25,123
20140601|2014-02-14 13:00,14,1828.25,1829.75,1828.25,1829.5,44
20140601|2014-02-14 13:30,14,1829.25,1831.75,1829,1831.5,549
20140601|2014-02-14 14:00,14,1830.75,1831,1828.5,1829.5,71
20140601|2014-02-14 14:30,14,1829.25,1829.5,1827.5,1828,66
20140601|2014-02-14 15:00,14,1828,1828.75,1827,1828.25,95
20140601|2014-02-14 15:30,14,1828.25,1828.25,1828.25,1828.25,1
20140601|2014-02-16 17:00,18,1827.25,1829,1827.25,1829,16
20140601|2014-02-16 17:30,18,1829.25,1829.5,1828.5,1828.5,5
20140601|2014-02-16 18:00,18,1828.75,1828.75,1826,1826,25
20140601|2014-02-16 18:30,18,1826,1826,1825,1825,19
20140601|2014-02-16 19:00,18,1825.5,1827.5,1825.5,1826.75,13
20140601|2014-02-16 20:30,18,1826.5,1826.5,1826.5,1826.5,2
20140601|2014-02-16 21:30,18,1827,1827,1827,1827,1
20140601|2014-02-16 22:00,18,1827.5,1827.5,1827,1827,2
20140601|2014-02-16 22:30,18,1826.25,1826.25,1826.25,1826.25,3
20140601|2014-02-16 23:00,18,1827.5,1827.5,1827,1827,5
20140601|2014-02-17 00:00,18,1827,1827,1826.75,1826.75,2
20140601|2014-02-17 01:00,18,1828.5,1829.75,1828.5,1829.5,39
20140601|2014-02-17 01:30,18,1829,1829,1829,1829,10
20140601|2014-02-17 02:00,18,1828.75,1833,1828.75,1832,103
20140601|2014-02-17 02:30,18,1831,1831.75,1829,1829,21
20140601|2014-02-17 03:00,18,1829,1829.5,1829,1829.5,3
20140601|2014-02-17 03:30,18,1830.5,1831.5,1830.5,1831.5,12
20140601|2014-02-17 04:00,18,1832.25,1833,1831.75,1832.25,19
20140601|2014-02-17 04:30,18,1832.5,1833,1832.25,1833,43
20140601|2014-02-17 05:00,18,1832.25,1832.5,1832,1832,9
20140601|2014-02-17 05:30,18,1832,1832,1831.5,1831.5,36
20140601|2014-02-17 06:00,18,1832.25,1832.25,1831.75,1831.75,109
20140601|2014-02-17 06:30,18,1832.25,1832.75,1832.25,1832.75,6
20140601|2014-02-17 07:00,18,1833,1833,1831.5,1831.5,9
20140601|2014-02-17 07:30,18,1831,1831.25,1831,1831.25,8
20140601|2014-02-17 08:00,18,1831,1831.75,1831,1831.75,10
20140601|2014-02-17 08:30,18,1831.25,1831.75,1830.75,1830.75,117
20140601|2014-02-17 09:00,18,1831.25,1831.25,1830.25,1830.25,14
20140601|2014-02-17 09:30,18,1830.25,1830.75,1830,1830.25,28
20140601|2014-02-17 10:00,18,1830,1830,1829.75,1830,6
20140601|2014-02-17 17:00,18,1830,1831.75,1829.75,1831.75,32
20140601|2014-02-17 17:30,18,1831.25,1831.25,1830,1830.5,7
20140601|2014-02-17 18:00,18,1830,1830,1830,1830,1
20140601|2014-02-17 18:30,18,1831,1831,1831,1831,5
20140601|2014-02-17 19:00,18,1830,1830,1830,1830,3
20140601|2014-02-17 19:30,18,1829,1829,1829,1829,4
20140601|2014-02-17 20:00,18,1829.25,1829.25,1828.25,1828.25,5
20140601|2014-02-17 21:00,18,1829,1829,1829,1829,3
20140601|2014-02-17 22:00,18,1830.5,1830.5,1830.5,1830.5,5
20140601|2014-02-17 22:30,18,1830.5,1830.5,1830.5,1830.5,1
20140601|2014-02-17 23:30,18,1832,1832,1832,1832,2
20140601|2014-02-18 00:30,18,1831.25,1832.25,1831.25,1832.25,2
20140601|2014-02-18 01:00,18,1832.5,1832.5,1832.5,1832.5,3
20140601|2014-02-18 01:30,18,1831.5,1831.5,1831.5,1831.5,1
20140601|2014-02-18 02:00,18,1830.25,1830.25,1829.5,1829.5,20
20140601|2014-02-18 02:30,18,1829,1830.25,1828.75,1829.5,29
20140601|2014-02-18 03:00,18,1829,1829,1828,1828,14
20140601|2014-02-18 03:30,18,1827,1827,1825.75,1825.75,29
20140601|2014-02-18 04:00,18,1826,1827.75,1826,1827.75,42
20140601|2014-02-18 04:30,18,1827,1827,1826.75,1826.75,5
20140601|2014-02-18 05:00,18,1826.5,1826.75,1826.25,1826.5,10
20140601|2014-02-18 05:30,18,1826,1827,1826,1826.75,6
20140601|2014-02-18 06:00,18,1827.25,1830.5,1827.25,1830.5,18
20140601|2014-02-18 06:30,18,1831,1831.25,1830.75,1830.75,11
20140601|2014-02-18 07:00,18,1830.25,1830.5,1830,1830,32
20140601|2014-02-18 07:30,18,1828.25,1829.5,1827.5,1829.5,26
20140601|2014-02-18 08:00,18,1829.25,1830.25,1828.5,1830,50
20140601|2014-02-18 08:30,18,1830.5,1832.25,1827.25,1827.75,273
20140601|2014-02-18 09:00,18,1827.75,1830.25,1824.5,1829.75,408
20140601|2014-02-18 09:30,18,1830,1830.75,1829,1830,149
20140601|2014-02-18 10:00,18,1830.25,1832.75,1829.5,1831.5,102
20140601|2014-02-18 10:30,18,1832.5,1833,1830.25,1830.5,106
20140601|2014-02-18 11:00,18,1830.25,1831.75,1830,1831,86
20140601|2014-02-18 11:30,18,1831.5,1832.25,1831,1831,20
20140601|2014-02-18 12:00,18,1831.75,1831.75,1831.25,1831.5,13
20140601|2014-02-18 12:30,18,1830.5,1831.25,1829.25,1830,55
20140601|2014-02-18 13:00,18,1831.25,1832,1830.5,1831,33
20140601|2014-02-18 13:30,18,1831,1832.5,1831,1831.5,33
20140601|2014-02-18 14:00,18,1831.25,1832.25,1830.5,1832.25,39
20140601|2014-02-18 14:30,18,1832.5,1832.75,1830,1831,48
20140601|2014-02-18 15:00,18,1830.5,1831,1830,1830.25,99
20140601|2014-02-18 15:30,18,1831,1831,1831,1831,1
20140601|2014-02-18 16:00,18,1830.5,1830.5,1830.5,1830.5,2
20140601|2014-02-18 17:00,19,1830.75,1830.75,1828.5,1828.5,18
20140601|2014-02-18 17:30,19,1828.25,1828.25,1828,1828,2
20140601|2014-02-18 18:00,19,1828,1828.25,1828,1828.25,3
20140601|2014-02-18 18:30,19,1828.25,1828.25,1828.25,1828.25,2
20140601|2014-02-18 19:30,19,1828.5,1829.75,1828.5,1829.75,7
20140601|2014-02-18 20:00,19,1828,1828,1828,1828,23
20140601|2014-02-18 21:00,19,1829.25,1829.25,1829.25,1829.25,1
20140601|2014-02-18 21:30,19,1828,1828,1828,1828,5
20140601|2014-02-18 22:00,19,1828,1828,1828,1828,2
20140601|2014-02-18 23:30,19,1828,1828,1828,1828,1
20140601|2014-02-19 00:30,19,1828.25,1828.25,1828.25,1828.25,1
20140601|2014-02-19 02:00,19,1830.25,1830.25,1830,1830,8
20140601|2014-02-19 02:30,19,1829,1830,1829,1830,3
20140601|2014-02-19 03:00,19,1828,1828,1828,1828,3
20140601|2014-02-19 03:30,19,1828.75,1829,1828.75,1829,7
20140601|2014-02-19 04:00,19,1828.25,1828.25,1827.5,1827.5,118
20140601|2014-02-19 04:30,19,1827,1827,1826,1826.25,29
20140601|2014-02-19 05:00,19,1826.75,1826.75,1825.5,1825.5,8
20140601|2014-02-19 05:30,19,1824.75,1824.75,1823,1824.25,64
20140601|2014-02-19 06:00,19,1823.75,1824.5,1823.5,1824.5,24
20140601|2014-02-19 06:30,19,1824.75,1824.75,1823.75,1824.25,21
20140601|2014-02-19 07:00,19,1824.5,1825.75,1824.25,1824.25,111
20140601|2014-02-19 07:30,19,1824.25,1827,1824,1825.75,58
20140601|2014-02-19 08:00,19,1825.5,1825.5,1824.5,1824.5,24
20140601|2014-02-19 08:30,19,1826,1832.5,1824.25,1832.5,325
20140601|2014-02-19 09:00,19,1832.75,1837.25,1830.5,1837.25,339
20140601|2014-02-19 09:30,19,1836.75,1837.5,1834.5,1834.5,269
20140601|2014-02-19 10:00,19,1835.25,1835.25,1833.5,1834.25,111
20140601|2014-02-19 10:30,19,1834.5,1835,1829.25,1829.25,121
20140601|2014-02-19 11:00,19,1829.25,1829.75,1823.5,1825.25,286
20140601|2014-02-19 11:30,19,1826.5,1827,1825.5,1826,49
20140601|2014-02-19 12:00,19,1826.5,1830.5,1826.5,1829.75,111
20140601|2014-02-19 12:30,19,1830,1830.25,1827.75,1827.75,91
20140601|2014-02-19 13:00,19,1827.5,1832.25,1825.25,1828.5,253
20140601|2014-02-19 13:30,19,1828.75,1829,1824.5,1826.5,206
20140601|2014-02-19 14:00,19,1826.25,1827,1820.25,1820.75,402
20140601|2014-02-19 14:30,19,1820,1821,1816.75,1818.25,318
20140601|2014-02-19 15:00,19,1818,1819.25,1817.75,1818.5,53
20140601|2014-02-19 15:30,19,1819.75,1820.25,1819,1820,17
20140601|2014-02-19 16:00,19,1819.25,1819.25,1819.25,1819.25,2
20140601|2014-02-19 17:00,20,1820.75,1821.5,1820.75,1821.5,2
20140601|2014-02-19 18:00,20,1820.25,1820.5,1820.25,1820.5,2
20140601|2014-02-19 18:30,20,1820.5,1820.5,1820.5,1820.5,1
20140601|2014-02-19 19:00,20,1820.5,1821.25,1820.5,1821.25,3
20140601|2014-02-19 19:30,20,1821.75,1822.25,1810.75,1813,204
20140601|2014-02-19 20:00,20,1812.25,1813.25,1811,1812.5,39
20140601|2014-02-19 20:30,20,1813,1813,1812.5,1812.5,17
20140601|2014-02-19 21:00,20,1812.25,1813,1812.25,1813,2
20140601|2014-02-19 22:00,20,1811,1811.25,1811,1811.25,3
20140601|2014-02-19 22:30,20,1812,1812.5,1811.75,1812.5,3
20140601|2014-02-19 23:00,20,1812,1813.25,1812,1813.25,2
20140601|2014-02-19 23:30,20,1812.5,1812.5,1812.25,1812.5,5
20140601|2014-02-20 00:00,20,1812,1812,1811,1811,3
20140601|2014-02-20 00:30,20,1811.25,1813.25,1811.25,1813.25,7
20140601|2014-02-20 01:00,20,1814.75,1814.75,1814,1814.25,5
20140601|2014-02-20 01:30,20,1814,1814,1810.5,1810.5,124
20140601|2014-02-20 02:00,20,1811.75,1814.75,1811.75,1813.75,29
20140601|2014-02-20 02:30,20,1814.5,1816.5,1814.5,1815,27
20140601|2014-02-20 03:00,20,1814.75,1817.25,1814.75,1816,86
20140601|2014-02-20 03:30,20,1817.25,1817.25,1814.75,1814.75,17
20140601|2014-02-20 04:00,20,1816.25,1816.5,1815.5,1815.75,21
20140601|2014-02-20 04:30,20,1817.5,1818.25,1817.5,1818.25,12
20140601|2014-02-20 05:00,20,1816.5,1816.75,1816.25,1816.25,9
20140601|2014-02-20 05:30,20,1816,1817,1815,1817,40
20140601|2014-02-20 06:00,20,1817,1818,1812.5,1812.75,57
20140601|2014-02-20 06:30,20,1813,1814,1813,1813.25,17
20140601|2014-02-20 07:00,20,1813.75,1814.75,1813.25,1813.75,29
20140601|2014-02-20 07:30,20,1814,1822.5,1814,1820,97
20140601|2014-02-20 08:00,20,1821,1822,1819.5,1820,282
20140601|2014-02-20 08:30,20,1820.75,1824.25,1816.25,1816.75,449
20140601|2014-02-20 09:00,20,1815.5,1822.5,1814.5,1821.5,245
20140601|2014-02-20 09:30,20,1821.5,1826.75,1821.5,1825,227
20140601|2014-02-20 10:00,20,1825.75,1827.25,1823.5,1824,218
20140601|2014-02-20 10:30,20,1824.25,1826.25,1824,1825.75,120
20140601|2014-02-20 11:00,20,1825.25,1830.25,1825,1829.75,314
20140601|2014-02-20 11:30,20,1830,1831,1829,1829.25,210
20140601|2014-02-20 12:00,20,1830.25,1830.5,1829,1830,229
20140601|2014-02-20 12:30,20,1829.5,1830.5,1829.5,1830,38
20140601|2014-02-20 13:00,20,1830,1831.75,1827.75,1829.75,476
20140601|2014-02-20 13:30,20,1829.5,1831.25,1829,1831.25,111
20140601|2014-02-20 14:00,20,1831.25,1832.25,1829.75,1831.5,325
20140601|2014-02-20 14:30,20,1831.25,1833,1829.75,1829.75,419
20140601|2014-02-20 15:00,20,1829.25,1829.5,1828.25,1829.5,475
20140601|2014-02-20 15:30,20,1830,1830,1829.25,1829.25,23
20140601|2014-02-20 17:00,21,1829,1829,1828.5,1828.5,3
20140601|2014-02-20 18:00,21,1829.75,1831,1829.75,1831,32
20140601|2014-02-20 18:30,21,1832,1832.25,1831.5,1831.5,13
20140601|2014-02-20 19:00,21,1831.75,1831.75,1831.25,1831.75,4
20140601|2014-02-20 20:00,21,1832.25,1833,1832.25,1833,101
20140601|2014-02-20 20:30,21,1832.75,1834.5,1832.75,1834.25,70
20140601|2014-02-20 21:00,21,1833.75,1833.75,1832.5,1832.5,14
20140601|2014-02-20 21:30,21,1833.25,1834,1833.25,1833.5,27
20140601|2014-02-20 23:00,21,1834.75,1836.25,1834.75,1836.25,7
20140601|2014-02-20 23:30,21,1835.25,1836,1835.25,1836,21
20140601|2014-02-21 01:00,21,1835.5,1835.5,1834.5,1834.5,16
20140601|2014-02-21 01:30,21,1834.75,1834.75,1834.75,1834.75,100
20140601|2014-02-21 02:00,21,1834.5,1834.5,1834.5,1834.5,2
20140601|2014-02-21 02:30,21,1834.25,1834.25,1831.25,1832,22
20140601|2014-02-21 03:00,21,1832.25,1833,1831.75,1833,68
20140601|2014-02-21 03:30,21,1833.25,1833.75,1833.25,1833.25,17
20140601|2014-02-21 04:00,21,1833.25,1833.25,1833.25,1833.25,8
20140601|2014-02-21 04:30,21,1832.5,1832.5,1831.75,1832.5,22
20140601|2014-02-21 05:00,21,1831.75,1832,1831.25,1831.5,212
20140601|2014-02-21 05:30,21,1831.75,1833.25,1831.5,1833.25,51
20140601|2014-02-21 06:00,21,1833.25,1833.25,1832.5,1832.75,17
20140601|2014-02-21 06:30,21,1833.5,1833.75,1833.25,1833.5,13
20140601|2014-02-21 07:00,21,1833,1833,1832.25,1832.25,40
20140601|2014-02-21 07:30,21,1832.75,1832.75,1831,1831,16
20140601|2014-02-21 08:00,21,1831.25,1834.5,1831.25,1832.75,311
20140601|2014-02-21 08:30,21,1831.5,1835.25,1829.5,1833.5,653
20140601|2014-02-21 09:00,21,1833.5,1836,1830.75,1830.75,777
20140601|2014-02-21 09:30,21,1832,1836,1832,1835.25,914
20140601|2014-02-21 10:00,21,1835.5,1836.75,1833.5,1834.25,735
20140601|2014-02-21 10:30,21,1835,1836.25,1834.5,1834.5,92
20140601|2014-02-21 11:00,21,1834.75,1835.5,1834.25,1834.25,76
20140601|2014-02-21 11:30,21,1834.25,1834.25,1832,1833.25,253
20140601|2014-02-21 12:00,21,1833.5,1835,1833.25,1833.75,21
20140601|2014-02-21 12:30,21,1834.5,1834.5,1831.75,1832.75,222
20140601|2014-02-21 13:00,21,1832.5,1832.75,1829.5,1829.75,67
20140601|2014-02-21 13:30,21,1829.5,1830.25,1827.75,1830.25,114
20140601|2014-02-21 14:00,21,1829.25,1831.75,1829.25,1831.75,33
20140601|2014-02-21 14:30,21,1832,1832.25,1826,1827,157
20140601|2014-02-21 15:00,21,1826.5,1827.5,1826.5,1827.25,57
20140601|2014-02-21 16:00,21,1826.75,1826.75,1826.75,1826.75,1
20140601|2014-02-23 17:00,24,1828.25,1829,1827.5,1828.5,68
20140601|2014-02-23 17:30,24,1828.5,1828.75,1828,1828,14
20140601|2014-02-23 18:00,24,1827.5,1828.75,1827.5,1828.75,2
20140601|2014-02-23 18:30,24,1829.75,1830.25,1829.5,1830,22
20140601|2014-02-23 19:00,24,1830.5,1832,1829.25,1829.25,27
20140601|2014-02-23 19:30,24,1829.5,1829.5,1829.25,1829.25,5
20140601|2014-02-23 20:00,24,1827,1827.25,1826,1826.5,30
20140601|2014-02-23 20:30,24,1826.75,1826.75,1824.25,1825.5,60
20140601|2014-02-23 21:00,24,1825.25,1826.25,1825.25,1825.5,28
20140601|2014-02-23 21:30,24,1826,1826,1824.75,1824.75,4
20140601|2014-02-23 22:00,24,1824,1824.25,1823.25,1823.5,12
20140601|2014-02-23 22:30,24,1823.5,1824,1822.5,1824,18
20140601|2014-02-23 23:00,24,1823.75,1824.75,1823.5,1824.75,4
20140601|2014-02-23 23:30,24,1824.75,1826.5,1824.75,1826,18
20140601|2014-02-24 00:30,24,1826,1827.25,1826,1827.25,22
20140601|2014-02-24 01:00,24,1827.5,1827.5,1826.5,1826.5,13
20140601|2014-02-24 02:00,24,1827.75,1828,1826.75,1828,23
20140601|2014-02-24 02:30,24,1828.25,1830,1828.25,1830,31
20140601|2014-02-24 03:00,24,1829.75,1832.25,1829,1831.75,104
20140601|2014-02-24 03:30,24,1831.75,1831.75,1830.75,1831,11
20140601|2014-02-24 04:00,24,1829.75,1829.75,1827.5,1828,51
20140601|2014-02-24 04:30,24,1828.25,1828.25,1827.75,1827.75,36
20140601|2014-02-24 05:00,24,1828,1828.75,1827.75,1828.75,54
20140601|2014-02-24 05:30,24,1828.25,1830.75,1828.25,1830.75,48
20140601|2014-02-24 06:00,24,1831,1832.5,1830.75,1832.25,26
20140601|2014-02-24 06:30,24,1832,1832,1831.75,1832,16
20140601|2014-02-24 07:00,24,1832,1834,1831.5,1832.75,121
20140601|2014-02-24 07:30,24,1832.75,1832.75,1831.25,1831.25,17
20140601|2014-02-24 08:00,24,1831.75,1832.25,1830,1831,242
20140601|2014-02-24 08:30,24,1830.75,1842.25,1830.25,1841.75,1419
20140601|2014-02-24 09:00,24,1842,1842.5,1839.5,1841.25,95
20140601|2014-02-24 09:30,24,1840.75,1844.75,1840.75,1844,427
20140601|2014-02-24 10:00,24,1844,1845.5,1843,1845.5,254
20140601|2014-02-24 10:30,24,1846,1849.5,1845.5,1848.75,282
20140601|2014-02-24 11:00,24,1848.5,1849.5,1848.5,1849.5,31
20140601|2014-02-24 11:30,24,1848.5,1848.75,1847.25,1847.25,33
20140601|2014-02-24 12:00,24,1847.5,1847.75,1847,1847.5,26
20140601|2014-02-24 12:30,24,1847.25,1847.75,1845.5,1845.75,63
20140601|2014-02-24 13:00,24,1845.75,1847.5,1845.75,1846.5,30
20140601|2014-02-24 13:30,24,1847,1847.25,1845.5,1845.5,30
20140601|2014-02-24 14:00,24,1845.25,1845.5,1840.75,1840.75,562
20140601|2014-02-24 14:30,24,1840.75,1843.25,1838,1838.5,268
20140601|2014-02-24 15:00,24,1837.5,1839.25,1835.75,1839,559
20140601|2014-02-24 15:30,24,1838.75,1838.75,1837.75,1838.25,9
20140601|2014-02-24 16:00,24,1838,1838,1837.25,1837.25,3
20140601|2014-02-24 17:00,25,1838.25,1838.25,1837,1837.5,6
20140601|2014-02-24 17:30,25,1837,1838,1837,1838,36
20140601|2014-02-24 18:30,25,1839,1839,1838.5,1838.5,8
20140601|2014-02-24 19:00,25,1839,1839.75,1839,1839.75,302
20140601|2014-02-24 20:00,25,1838,1838,1838,1838,12
20140601|2014-02-24 20:30,25,1837,1837.75,1837,1837.75,10
20140601|2014-02-24 21:00,25,1837.25,1837.25,1837.25,1837.25,1
20140601|2014-02-24 21:30,25,1838,1838.25,1838,1838,8
20140601|2014-02-24 22:30,25,1838.5,1838.5,1838,1838,3
20140601|2014-02-24 23:00,25,1838,1838,1837.75,1837.75,2
20140601|2014-02-24 23:30,25,1837.25,1837.25,1837.25,1837.25,1
20140601|2014-02-25 00:00,25,1836.25,1836.5,1836,1836.5,15
20140601|2014-02-25 00:30,25,1836.75,1837,1836.75,1837,3
20140601|2014-02-25 01:00,25,1837,1837.25,1836.75,1837,214
20140601|2014-02-25 01:30,25,1837,1837,1837,1837,4
20140601|2014-02-25 02:00,25,1836.5,1836.75,1835.75,1835.75,120
20140601|2014-02-25 02:30,25,1836.25,1836.25,1834.75,1836,36
20140601|2014-02-25 03:00,25,1836.5,1836.75,1836,1836.5,23
20140601|2014-02-25 03:30,25,1836.75,1836.75,1835.5,1835.5,18
20140601|2014-02-25 04:00,25,1835.75,1836.25,1835.75,1836.25,52
20140601|2014-02-25 04:30,25,1836.25,1836.25,1836,1836,13
20140601|2014-02-25 05:00,25,1835.75,1835.75,1834,1835.5,69
20140601|2014-02-25 05:30,25,1834.5,1835.5,1834.5,1835.5,19
20140601|2014-02-25 06:00,25,1836.25,1836.25,1835.5,1835.5,100
20140601|2014-02-25 06:30,25,1835,1835.5,1834.5,1834.75,43
20140601|2014-02-25 07:00,25,1835,1835.25,1834.5,1835.25,13
20140601|2014-02-25 07:30,25,1835.75,1838.5,1835.5,1837.25,40
20140601|2014-02-25 08:00,25,1838,1838.5,1837.5,1838,8
20140601|2014-02-25 08:30,25,1838.5,1840.5,1831.25,1833,312
20140601|2014-02-25 09:00,25,1832.5,1838.5,1830.75,1834.5,233
20140601|2014-02-25 09:30,25,1834.25,1838.75,1834,1838.25,107
20140601|2014-02-25 10:00,25,1838,1843.5,1836.5,1843.5,476
20140601|2014-02-25 10:30,25,1843.5,1843.75,1838,1838.25,184
20140601|2014-02-25 11:00,25,1838.5,1839.5,1837.25,1838.75,375
20140601|2014-02-25 11:30,25,1838.75,1839.75,1838,1839,250
20140601|2014-02-25 12:00,25,1839.75,1841.25,1838.75,1840.75,195
20140601|2014-02-25 12:30,25,1840.75,1842,1838.25,1839,150
20140601|2014-02-25 13:00,25,1839.75,1839.75,1835.75,1838.5,86
20140601|2014-02-25 13:30,25,1838.25,1838.25,1836.5,1837.25,52
20140601|2014-02-25 14:00,25,1837,1837,1832.75,1832.75,401
20140601|2014-02-25 14:30,25,1834.5,1836.25,1833,1835,73
20140601|2014-02-25 15:00,25,1836.25,1839.5,1836.25,1839.5,76
20140601|2014-02-25 15:30,25,1839.75,1840,1839.5,1840,16
20140601|2014-02-25 16:00,25,1840.25,1840.25,1840.25,1840.25,1
20140601|2014-02-25 17:00,26,1840.25,1840.5,1840.25,1840.5,5
20140601|2014-02-25 17:30,26,1840.75,1840.75,1840.25,1840.25,11
20140601|2014-02-25 18:00,26,1841,1841.75,1841,1841.75,8
20140601|2014-02-25 18:30,26,1841.5,1841.75,1840.75,1840.75,218
20140601|2014-02-25 19:00,26,1841.25,1841.25,1841.25,1841.25,100
20140601|2014-02-25 19:30,26,1842.5,1843,1841.75,1841.75,132
20140601|2014-02-25 20:00,26,1842.25,1842.5,1842.25,1842.5,16
20140601|2014-02-25 20:30,26,1843,1843.75,1843,1843.5,92
20140601|2014-02-25 21:00,26,1843,1843.75,1843,1843.75,72
20140601|2014-02-25 21:30,26,1843.75,1845.5,1843.5,1843.5,70
20140601|2014-02-25 22:00,26,1844,1844,1843,1843.25,17
20140601|2014-02-25 22:30,26,1843.5,1844,1843.5,1844,3
20140601|2014-02-25 23:00,26,1843.75,1843.75,1843.75,1843.75,3
20140601|2014-02-26 00:30,26,1845,1845.5,1845,1845.25,3
20140601|2014-02-26 01:00,26,1845.25,1845.25,1844.75,1844.75,59
20140601|2014-02-26 01:30,26,1844.5,1844.5,1844.5,1844.5,1
20140601|2014-02-26 02:00,26,1845.75,1845.75,1845.75,1845.75,101
20140601|2014-02-26 02:30,26,1844,1844,1843.5,1843.5,2
20140601|2014-02-26 03:00,26,1843.25,1843.5,1843,1843.5,3
20140601|2014-02-26 03:30,26,1842.5,1842.5,1841.75,1842,17
20140601|2014-02-26 04:00,26,1842.75,1843.5,1842.75,1843.5,4
20140601|2014-02-26 04:30,26,1843.5,1843.5,1842.75,1842.75,31
20140601|2014-02-26 05:00,26,1842.75,1843.5,1842.25,1843.5,52
20140601|2014-02-26 05:30,26,1843.25,1844.25,1842.5,1842.5,21
20140601|2014-02-26 06:00,26,1842.75,1843,1842,1842,18
20140601|2014-02-26 06:30,26,1842,1842.5,1840.5,1842.25,78
20140601|2014-02-26 07:00,26,1841.25,1841.75,1840.75,1841.25,26
20140601|2014-02-26 07:30,26,1841.25,1841.5,1841,1841,11
20140601|2014-02-26 08:00,26,1841.25,1841.25,1838.75,1839,106
20140601|2014-02-26 08:30,26,1839.5,1841.5,1833.5,1834.5,229
20140601|2014-02-26 09:00,26,1835,1842.5,1835,1841.75,348
20140601|2014-02-26 09:30,26,1842,1843.75,1840,1840.25,152
20140601|2014-02-26 10:00,26,1840.5,1843.25,1839.5,1843.25,89
20140601|2014-02-26 10:30,26,1843.25,1843.5,1839,1840.25,112
20140601|2014-02-26 11:00,26,1840.5,1842,1840.5,1841.5,50
20140601|2014-02-26 11:30,26,1842.25,1843.25,1841.75,1842.5,41
20140601|2014-02-26 12:00,26,1841.5,1841.5,1838.75,1840.5,60
20140601|2014-02-26 12:30,26,1841.75,1842.75,1839.25,1839.25,80
20140601|2014-02-26 13:00,26,1840.25,1840.25,1832.25,1832.75,271
20140601|2014-02-26 13:30,26,1832.25,1835.5,1831.25,1835,202
20140601|2014-02-26 14:00,26,1835.25,1835.75,1831.5,1834,214
20140601|2014-02-26 14:30,26,1834.5,1837,1834,1837,127
20140601|2014-02-26 15:00,26,1836.25,1836.5,1834.75,1834.75,47
20140601|2014-02-26 15:30,26,1834.75,1835.5,1834.75,1835.5,2
20140601|2014-02-26 16:00,26,1836.25,1837.5,1836.25,1837.5,34
20140601|2014-02-26 17:00,27,1836.5,1836.5,1836,1836,23
20140601|2014-02-26 17:30,27,1836,1836,1836,1836,5
20140601|2014-02-26 18:00,27,1836.5,1837,1835.5,1835.5,33
20140601|2014-02-26 18:30,27,1835.5,1836.75,1835.5,1836.75,6
20140601|2014-02-26 19:00,27,1836,1837,1836,1837,8
20140601|2014-02-26 19:30,27,1837,1838.25,1837,1838.25,18
20140601|2014-02-26 20:00,27,1838.75,1839.25,1838.75,1839,7
20140601|2014-02-26 21:30,27,1839,1839.75,1839,1839.5,17
20140601|2014-02-26 22:00,27,1839.5,1839.5,1839,1839,6
20140601|2014-02-26 22:30,27,1838.5,1839,1838.5,1839,2
20140601|2014-02-26 23:00,27,1838.5,1838.5,1838.5,1838.5,2
20140601|2014-02-27 00:00,27,1839,1839,1838.5,1838.5,5
20140601|2014-02-27 00:30,27,1839.5,1839.5,1839.5,1839.5,1
20140601|2014-02-27 01:00,27,1839.5,1839.5,1838.75,1838.75,2
20140601|2014-02-27 02:00,27,1837.5,1839,1837.25,1837.75,24
20140601|2014-02-27 02:30,27,1839,1839.5,1838.25,1838.25,16
20140601|2014-02-27 03:00,27,1838,1838,1833,1835,52
20140601|2014-02-27 03:30,27,1835,1835,1829.25,1830,104
20140601|2014-02-27 04:00,27,1829.25,1831.5,1829,1830.25,317
20140601|2014-02-27 04:30,27,1829,1829,1826.25,1827.25,190
20140601|2014-02-27 05:00,27,1827,1829,1826.75,1827,84
20140601|2014-02-27 05:30,27,1827.5,1829.5,1827.25,1829.25,31
20140601|2014-02-27 06:00,27,1829.25,1831.5,1829,1831,55
20140601|2014-02-27 06:30,27,1830.5,1831.75,1828.75,1831.75,39
20140601|2014-02-27 07:00,27,1831.5,1832.25,1830.25,1832.25,63
20140601|2014-02-27 07:30,27,1832,1835.75,1831.75,1833.75,159
20140601|2014-02-27 08:00,27,1833.75,1835.25,1832.5,1834,44
20140601|2014-02-27 08:30,27,1835,1838.25,1832,1835,159
20140601|2014-02-27 09:00,27,1836,1837,1832.5,1835.25,212
20140601|2014-02-27 09:30,27,1835.75,1838.75,1835,1837.5,168
20140601|2014-02-27 10:00,27,1838,1842.25,1836.75,1842,208
20140601|2014-02-27 10:30,27,1842.25,1842.25,1839.5,1839.75,98
20140601|2014-02-27 11:00,27,1840.25,1841.5,1837.75,1840.5,51
20140601|2014-02-27 11:30,27,1840.5,1840.75,1839,1840.5,235
20140601|2014-02-27 12:00,27,1840.25,1843.5,1840.25,1843.5,192
20140601|2014-02-27 12:30,27,1843.5,1846,1843.25,1844.5,721
20140601|2014-02-27 13:00,27,1844.75,1845.5,1841.5,1841.75,857
20140601|2014-02-27 13:30,27,1842,1843.25,1841,1842.75,265
20140601|2014-02-27 14:00,27,1842.5,1845,1841.5,1844.5,105
20140601|2014-02-27 14:30,27,1844,1846.25,1841.25,1846.25,91
20140601|2014-02-27 15:00,27,1846.5,1847,1845,1847,286
20140601|2014-02-27 15:30,27,1847,1848.25,1846.75,1848.25,124
20140601|2014-02-27 16:00,27,1848.5,1848.5,1848,1848,14
20140601|2014-02-27 17:00,28,1847.75,1847.75,1846.25,1846.25,16
20140601|2014-02-27 17:30,28,1846.5,1846.75,1846,1846.75,26
20140601|2014-02-27 18:00,28,1846.75,1847.25,1846.5,1846.5,6
20140601|2014-02-27 19:00,28,1846.5,1847.5,1846.5,1847.5,8
20140601|2014-02-27 19:30,28,1848,1848.25,1848,1848.25,2
20140601|2014-02-27 20:00,28,1848.5,1848.5,1848,1848,16
20140601|2014-02-27 20:30,28,1848.5,1848.5,1847.5,1847.5,9
20140601|2014-02-27 21:00,28,1848,1848,1845.5,1845.5,19
20140601|2014-02-27 21:30,28,1845.75,1846.25,1845.5,1846.25,130
20140601|2014-02-27 22:00,28,1845,1845,1844.5,1844.5,15
20140601|2014-02-27 22:30,28,1844.5,1844.5,1843.75,1843.75,7
20140601|2014-02-27 23:00,28,1843.5,1844.5,1843.25,1844.5,19
20140601|2014-02-27 23:30,28,1845.25,1846,1845.25,1846,5
20140601|2014-02-28 00:00,28,1845,1845.5,1845,1845.5,3
20140601|2014-02-28 00:30,28,1846,1847,1846,1846.25,25
20140601|2014-02-28 01:00,28,1846.75,1846.75,1845,1845,25
20140601|2014-02-28 01:30,28,1844.75,1844.75,1844.75,1844.75,1
20140601|2014-02-28 02:00,28,1845,1846,1845,1845,26
20140601|2014-02-28 02:30,28,1845.25,1845.5,1845,1845.5,21
20140601|2014-02-28 03:00,28,1844.5,1844.5,1842.75,1842.75,67
20140601|2014-02-28 03:30,28,1842.5,1844.75,1842.5,1844.75,23
20140601|2014-02-28 04:00,28,1844.5,1844.5,1844.25,1844.25,17
20140601|2014-02-28 04:30,28,1844.25,1845.75,1844.25,1845.75,11
20140601|2014-02-28 05:00,28,1845,1845.25,1844.5,1844.75,13
20140601|2014-02-28 05:30,28,1844,1844.25,1843.5,1844,13
20140601|2014-02-28 06:00,28,1844,1845.25,1842.75,1845.25,264
20140601|2014-02-28 06:30,28,1845.5,1845.5,1844.25,1844.5,54
20140601|2014-02-28 07:00,28,1845,1846.25,1845,1845,47
20140601|2014-02-28 07:30,28,1845.25,1845.5,1843.5,1845,107
20140601|2014-02-28 08:00,28,1845,1846.75,1844.75,1844.75,144
20140601|2014-02-28 08:30,28,1846.25,1852.25,1845.25,1851.5,794
20140601|2014-02-28 09:00,28,1851.75,1857,1851.75,1856.25,625
20140601|2014-02-28 09:30,28,1856.5,1857.5,1854.5,1856,385
20140601|2014-02-28 10:00,28,1855,1855.25,1853.75,1855,369
20140601|2014-02-28 10:30,28,1855,1859.25,1855,1858.25,480
20140601|2014-02-28 11:00,28,1858,1858.25,1857.25,1858,1711
20140601|2014-02-28 11:30,28,1858.5,1859.25,1857.75,1857.75,40
20140601|2014-02-28 12:00,28,1858.25,1859,1857.75,1858.5,160
20140601|2014-02-28 12:30,28,1859,1859,1856.25,1856.75,1067
20140601|2014-02-28 13:00,28,1856.5,1856.5,1854.5,1855.5,954
20140601|2014-02-28 13:30,28,1855.25,1855.25,1847.5,1847.75,832
20140601|2014-02-28 14:00,28,1848.25,1848.25,1838.5,1845.25,1280
20140601|2014-02-28 14:30,28,1846,1851.75,1846,1849.75,701
20140601|2014-02-28 15:00,28,1850.75,1855.25,1850,1853.75,377
20140601|2014-02-28 15:30,28,1853.5,1853.5,1852.5,1853,31
20140601|2014-02-28 16:00,28,1852.25,1853.75,1852.25,1853.75,7
20140601|2014-03-02 17:00,3,1840,1840,1833.25,1835,1285
20140601|2014-03-02 17:30,3,1834.5,1836.75,1833.5,1834.75,209
20140601|2014-03-02 18:00,3,1835.5,1835.5,1832.25,1832.75,151
20140601|2014-03-02 18:30,3,1832.25,1833,1829.5,1830.5,88
20140601|2014-03-02 19:00,3,1832,1833,1831.5,1832,34
20140601|2014-03-02 19:30,3,1832.5,1835.5,1832.5,1834,62
20140601|2014-03-02 20:00,3,1834.75,1835.75,1833.75,1835.25,25
20140601|2014-03-02 20:30,3,1836,1837.5,1835.25,1837.5,45
20140601|2014-03-02 21:00,3,1837.25,1837.25,1834.25,1834.5,181
20140601|2014-03-02 21:30,3,1834.75,1834.75,1834,1834,5
20140601|2014-03-02 22:00,3,1835.25,1835.25,1832.25,1832.25,37
20140601|2014-03-02 22:30,3,1833.75,1835.5,1833.75,1835.5,32
20140601|2014-03-02 23:00,3,1836,1838.5,1836,1838.25,52
20140601|2014-03-02 23:30,3,1838.25,1838.25,1837,1837.25,24
20140601|2014-03-03 00:00,3,1836.25,1837.5,1836.25,1836.5,7
20140601|2014-03-03 00:30,3,1836,1836.75,1835,1835.25,75
20140601|2014-03-03 01:00,3,1834.75,1835.5,1832.25,1835.5,177
20140601|2014-03-03 01:30,3,1834.5,1835.25,1832.25,1833.5,75
20140601|2014-03-03 02:00,3,1834.25,1835.25,1832.75,1833.75,211
20140601|2014-03-03 02:30,3,1834,1838.25,1833.75,1837.75,122
20140601|2014-03-03 03:00,3,1837.25,1837.5,1836,1837,82
20140601|2014-03-03 03:30,3,1836.5,1836.5,1834,1834.75,40
20140601|2014-03-03 04:00,3,1835,1836.75,1835,1835.5,11
20140601|2014-03-03 04:30,3,1835.5,1835.5,1832.5,1833,53
20140601|2014-03-03 05:00,3,1832.5,1832.5,1830.25,1830.75,107
20140601|2014-03-03 05:30,3,1830.5,1831.5,1829.25,1829.5,42
20140601|2014-03-03 06:00,3,1829.5,1831.5,1828.75,1830.25,118
20140601|2014-03-03 06:30,3,1830.25,1835.5,1830,1835.5,442
20140601|2014-03-03 07:00,3,1835.75,1837.25,1834.5,1834.75,255
20140601|2014-03-03 07:30,3,1834.25,1834.75,1831.75,1834.75,369
20140601|2014-03-03 08:00,3,1834.75,1836.75,1833.75,1835,182
20140601|2014-03-03 08:30,3,1834.5,1841.75,1832.25,1840,531
20140601|2014-03-03 09:00,3,1840.5,1842.5,1832.75,1836,954
20140601|2014-03-03 09:30,3,1836,1838.5,1834,1838.5,678
20140601|2014-03-03 10:00,3,1838.5,1838.5,1831.5,1833.25,480
20140601|2014-03-03 10:30,3,1833.25,1833.5,1828.25,1828.5,827
20140601|2014-03-03 11:00,3,1828.25,1832.75,1825,1830.5,1150
20140601|2014-03-03 11:30,3,1830.5,1833,1830,1832.5,436
20140601|2014-03-03 12:00,3,1832.75,1836,1832.25,1834,476
20140601|2014-03-03 12:30,3,1834,1837.5,1833,1836.75,145
20140601|2014-03-03 13:00,3,1837,1838,1834.5,1834.75,774
20140601|2014-03-03 13:30,3,1834.5,1839.75,1833.5,1837.25,637
20140601|2014-03-03 14:00,3,1837,1837.25,1831,1833.5,997
20140601|2014-03-03 14:30,3,1832.5,1836.75,1832.25,1836.75,1075
20140601|2014-03-03 15:00,3,1837,1837.5,1835.75,1836.25,405
20140601|2014-03-03 15:30,3,1836.25,1836.75,1836,1836.75,27
20140601|2014-03-03 16:00,3,1837,1837,1837,1837,1
20140601|2014-03-03 17:00,4,1837.5,1838,1836.75,1837.75,43
20140601|2014-03-03 17:30,4,1837.5,1837.5,1837,1837.25,5
20140601|2014-03-03 18:00,4,1837.5,1839,1837.5,1838.75,43
20140601|2014-03-03 18:30,4,1838.25,1838.5,1837.25,1838.5,106
20140601|2014-03-03 19:00,4,1838.75,1839.75,1838.5,1839.25,123
20140601|2014-03-03 19:30,4,1839.75,1840,1838.75,1839.75,251
20140601|2014-03-03 20:00,4,1839.25,1839.25,1838.5,1838.75,8
20140601|2014-03-03 20:30,4,1838.25,1838.25,1837.5,1837.5,21
20140601|2014-03-03 21:00,4,1837.5,1837.5,1837,1837.25,32
20140601|2014-03-03 21:30,4,1838,1838.5,1837.25,1837.75,74
20140601|2014-03-03 22:00,4,1838.5,1839.5,1838.5,1839.5,11
20140601|2014-03-03 22:30,4,1839,1840.25,1839,1839.5,52
20140601|2014-03-03 23:00,4,1839.75,1839.75,1839.75,1839.75,3
20140601|2014-03-03 23:30,4,1840,1841.75,1840,1841.25,57
20140601|2014-03-04 00:00,4,1841.25,1853.5,1841.25,1848.5,1188
20140601|2014-03-04 00:30,4,1848.75,1849.75,1845.5,1846.5,106
20140601|2014-03-04 01:00,4,1847.75,1851,1847.5,1850.5,164
20140601|2014-03-04 01:30,4,1850.25,1850.5,1848,1848.5,22
20140601|2014-03-04 02:00,4,1848,1851.25,1848,1848.5,555
20140601|2014-03-04 02:30,4,1849,1849,1846.5,1848.25,83
20140601|2014-03-04 03:00,4,1848.75,1848.75,1847.25,1848.5,67
20140601|2014-03-04 03:30,4,1848.5,1849.25,1847.5,1848,92
20140601|2014-03-04 04:00,4,1848.25,1849.75,1847.5,1848.5,115
20140601|2014-03-04 04:30,4,1848.75,1856.75,1848.25,1854.75,796
20140601|2014-03-04 05:00,4,1855.25,1856.5,1854.5,1856,251
20140601|2014-03-04 05:30,4,1856,1857.75,1854.5,1854.75,363
20140601|2014-03-04 06:00,4,1854.75,1858.5,1854.75,1856.5,348
20140601|2014-03-04 06:30,4,1856.75,1857,1855.5,1855.75,102
20140601|2014-03-04 07:00,4,1855.5,1855.5,1852.75,1854,189
20140601|2014-03-04 07:30,4,1854,1855.25,1853.75,1854.5,241
20140601|2014-03-04 08:00,4,1854.25,1856,1853.25,1855.25,183
20140601|2014-03-04 08:30,4,1855.25,1860.5,1855.25,1859.25,1034
20140601|2014-03-04 09:00,4,1860,1861.25,1857.5,1860.25,763
20140601|2014-03-04 09:30,4,1860.75,1863,1860,1862,785
20140601|2014-03-04 10:00,4,1861.75,1862.75,1861.25,1862,579
20140601|2014-03-04 10:30,4,1862,1862,1860,1861.5,476
20140601|2014-03-04 11:00,4,1861.25,1864.75,1861.25,1864.25,428
20140601|2014-03-04 11:30,4,1864.25,1864.5,1862.5,1863,308
20140601|2014-03-04 12:00,4,1863.25,1864.25,1862.25,1863.75,496
20140601|2014-03-04 12:30,4,1864,1864.75,1860,1861.5,462
20140601|2014-03-04 13:00,4,1861,1862.5,1859.5,1861.5,359
20140601|2014-03-04 13:30,4,1862.25,1865.25,1860.5,1864.25,668
20140601|2014-03-04 14:00,4,1864.25,1867.75,1864,1866,759
20140601|2014-03-04 14:30,4,1866,1867.75,1864.5,1864.75,314
20140601|2014-03-04 15:00,4,1864,1865,1862.5,1865,270
20140601|2014-03-04 15:30,4,1864.5,1865.75,1864,1864,7
20140601|2014-03-04 16:00,4,1864.5,1865.25,1864.5,1865.25,8
20140601|2014-03-04 17:00,5,1863.5,1863.5,1862.5,1862.5,52
20140601|2014-03-04 17:30,5,1862.75,1863,1862,1863,42
20140601|2014-03-04 18:00,5,1861.5,1862.25,1861.25,1861.25,33
20140601|2014-03-04 18:30,5,1862.25,1862.75,1862,1862.5,18
20140601|2014-03-04 19:00,5,1863,1863.5,1863,1863.25,6
20140601|2014-03-04 19:30,5,1863.25,1863.25,1861.75,1862.5,13
20140601|2014-03-04 20:00,5,1862.5,1862.5,1862,1862.25,53
20140601|2014-03-04 20:30,5,1862.5,1862.5,1862.5,1862.5,7
20140601|2014-03-04 21:00,5,1862.75,1863,1862.75,1862.75,9
20140601|2014-03-04 22:00,5,1862.5,1863.5,1862.5,1863.5,19
20140601|2014-03-04 22:30,5,1864,1864.25,1864,1864.25,16
20140601|2014-03-04 23:00,5,1864,1864,1863.25,1863.5,9
20140601|2014-03-04 23:30,5,1863.75,1863.75,1863,1863,4
20140601|2014-03-05 00:00,5,1862,1862.25,1861.75,1861.75,9
20140601|2014-03-05 00:30,5,1861.75,1861.75,1860.75,1861.5,22
20140601|2014-03-05 01:00,5,1861.75,1862.75,1861.75,1862.5,24
20140601|2014-03-05 01:30,5,1862.25,1862.5,1862,1862.5,34
20140601|2014-03-05 02:00,5,1862.75,1865.5,1862,1864.5,235
20140601|2014-03-05 02:30,5,1864.5,1866,1863.5,1865.5,92
20140601|2014-03-05 03:00,5,1865.5,1865.5,1864,1864,59
20140601|2014-03-05 03:30,5,1864,1864.75,1863.75,1863.75,70
20140601|2014-03-05 04:00,5,1864,1864.25,1863.25,1863.25,18
20140601|2014-03-05 04:30,5,1863.25,1864.5,1863.25,1864.25,9
20140601|2014-03-05 05:00,5,1863.25,1863.5,1863.25,1863.5,10
20140601|2014-03-05 05:30,5,1863.75,1865.25,1863.25,1864.75,71
20140601|2014-03-05 06:00,5,1864,1865.25,1864,1865.25,114
20140601|2014-03-05 06:30,5,1866.25,1867.5,1866,1867,114
20140601|2014-03-05 07:00,5,1867.25,1867.25,1864.25,1865.5,416
20140601|2014-03-05 07:30,5,1865.25,1865.75,1864.5,1865,115
20140601|2014-03-05 08:00,5,1864.75,1865.25,1864,1864.25,624
20140601|2014-03-05 08:30,5,1865,1866.75,1862.5,1863.75,1528
20140601|2014-03-05 09:00,5,1864.5,1868,1862.25,1866.5,711
20140601|2014-03-05 09:30,5,1867,1867.25,1863.75,1865.25,767
20140601|2014-03-05 10:00,5,1866,1868.25,1863.5,1864,335
20140601|2014-03-05 10:30,5,1863.75,1866.5,1863.75,1865.5,633
20140601|2014-03-05 11:00,5,1865.25,1865.75,1863.75,1864.5,212
20140601|2014-03-05 11:30,5,1864.5,1866.25,1864.25,1866,45
20140601|2014-03-05 12:00,5,1866,1867.5,1866,1866.5,118
20140601|2014-03-05 12:30,5,1866.25,1866.25,1863.5,1864.75,128
20140601|2014-03-05 13:00,5,1864.5,1866.25,1864,1864.25,203
20140601|2014-03-05 13:30,5,1864.5,1865.5,1863.75,1864.25,108
20140601|2014-03-05 14:00,5,1864,1864.5,1862.5,1864.5,678
20140601|2014-03-05 14:30,5,1864,1865.75,1863.5,1865.75,1067
20140601|2014-03-05 15:00,5,1864.75,1865.75,1864.25,1865.75,82
20140601|2014-03-05 15:30,5,1866,1866.25,1865.5,1865.5,10
20140601|2014-03-05 16:00,5,1866.25,1866.75,1866.25,1866.75,5
20140601|2014-03-05 17:00,6,1866,1866,1864.25,1864.25,17
20140601|2014-03-05 17:30,6,1865,1865,1864.75,1865,46
20140601|2014-03-05 18:00,6,1865,1865,1864.75,1864.75,66
20140601|2014-03-05 18:30,6,1865,1865,1865,1865,28
20140601|2014-03-05 19:00,6,1865.25,1865.75,1865.25,1865.75,24
20140601|2014-03-05 19:30,6,1865.75,1866,1865.75,1866,13
20140601|2014-03-05 20:00,6,1865.25,1865.75,1865.25,1865.75,2
20140601|2014-03-05 20:30,6,1866,1866,1866,1866,2
20140601|2014-03-05 21:00,6,1866,1866,1866,1866,3
20140601|2014-03-05 21:30,6,1867,1867.75,1867,1867.75,9
20140601|2014-03-05 22:00,6,1868,1868.25,1868,1868.25,21
20140601|2014-03-05 22:30,6,1868.75,1869,1868.5,1868.5,14
20140601|2014-03-05 23:00,6,1868.5,1868.5,1868.25,1868.25,2
20140601|2014-03-05 23:30,6,1868,1868,1866.75,1867,16
20140601|2014-03-06 00:00,6,1867,1867,1866,1866,19
20140601|2014-03-06 00:30,6,1866.5,1867.25,1866.5,1867.25,33
20140601|2014-03-06 01:00,6,1867,1867.5,1867,1867,5
20140601|2014-03-06 01:30,6,1867.5,1869,1867.5,1869,35
20140601|2014-03-06 02:00,6,1869,1869.75,1868.25,1869.75,104
20140601|2014-03-06 02:30,6,1869.5,1870.5,1869.5,1870.25,40
20140601|2014-03-06 03:00,6,1870.25,1870.5,1868.75,1869,52
20140601|2014-03-06 03:30,6,1868.5,1869,1868.25,1868.75,51
20140601|2014-03-06 04:00,6,1868.5,1868.75,1867.75,1868.75,90
20140601|2014-03-06 04:30,6,1868.25,1868.75,1867.75,1868.5,25
20140601|2014-03-06 05:00,6,1869.25,1869.25,1868,1868,69
20140601|2014-03-06 05:30,6,1868,1868.5,1867,1868,27
20140601|2014-03-06 06:00,6,1868,1868.75,1868,1868.5,25
20140601|2014-03-06 06:30,6,1868.5,1869,1867,1867.5,240
20140601|2014-03-06 07:00,6,1868.25,1870,1868.25,1869.25,121
20140601|2014-03-06 07:30,6,1869.75,1870,1866.75,1868.5,718
20140601|2014-03-06 08:00,6,1869,1870.75,1868.75,1870.75,306
20140601|2014-03-06 08:30,6,1869.75,1874,1869.5,1873.5,1426
20140601|2014-03-06 09:00,6,1873.5,1873.5,1868.75,1871.5,584
20140601|2014-03-06 09:30,6,1871.75,1873,1870.75,1872.25,295
20140601|2014-03-06 10:00,6,1872.25,1872.75,1871.25,1872,725
20140601|2014-03-06 10:30,6,1872,1872.75,1871.75,1872.75,659
20140601|2014-03-06 11:00,6,1872.75,1873.75,1872,1872.5,155
20140601|2014-03-06 11:30,6,1872.5,1873,1872.25,1873,130
20140601|2014-03-06 12:00,6,1873.25,1873.25,1870.75,1870.75,439
20140601|2014-03-06 12:30,6,1871.25,1871.5,1867,1867.75,556
20140601|2014-03-06 13:00,6,1866.75,1870.75,1866.75,1870.25,530
20140601|2014-03-06 13:30,6,1869.75,1871,1869.25,1870.5,503
20140601|2014-03-06 14:00,6,1871,1871,1869.5,1870.75,42
20140601|2014-03-06 14:30,6,1870.75,1872,1867.75,1869.5,843
20140601|2014-03-06 15:00,6,1869.25,1869.5,1868.5,1869.5,1122
20140601|2014-03-06 15:30,6,1869.25,1869.5,1869.25,1869.5,6
20140601|2014-03-06 16:00,6,1870,1870,1870,1870,1
20140601|2014-03-06 17:00,7,1869.5,1870.75,1869.5,1870.75,4
20140601|2014-03-06 17:30,7,1871,1871,1870.75,1871,34
20140601|2014-03-06 18:00,7,1871,1871.25,1870.25,1870.5,8
20140601|2014-03-06 18:30,7,1870.25,1870.25,1870,1870.25,3
20140601|2014-03-06 19:00,7,1870.5,1870.75,1870.25,1870.75,3
20140601|2014-03-06 19:30,7,1871,1871.5,1871,1871.5,32
20140601|2014-03-06 20:00,7,1871,1871.25,1871,1871.25,63
20140601|2014-03-06 20:30,7,1870.25,1871,1870.25,1871,3
20140601|2014-03-06 21:00,7,1870.75,1870.75,1869.5,1869.5,9
20140601|2014-03-06 21:30,7,1869.5,1869.75,1869,1869.75,79
20140601|2014-03-06 22:00,7,1870,1870,1869.75,1869.75,11
20140601|2014-03-06 22:30,7,1870,1871,1869.75,1870.5,42
20140601|2014-03-06 23:00,7,1870.75,1871.5,1870.75,1871.5,11
20140601|2014-03-06 23:30,7,1871.25,1872.25,1871.25,1872.25,18
20140601|2014-03-07 00:00,7,1872,1872,1871,1871.25,36
20140601|2014-03-07 00:30,7,1872.25,1873,1872.25,1872.5,42
20140601|2014-03-07 01:00,7,1872.75,1872.75,1872,1872,3
20140601|2014-03-07 01:30,7,1871,1871.75,1871,1871.25,5
20140601|2014-03-07 02:00,7,1871.5,1871.5,1870,1870.75,49
20140601|2014-03-07 02:30,7,1870.25,1870.5,1869,1870,362
20140601|2014-03-07 03:00,7,1869.5,1869.5,1868.5,1869.25,152
20140601|2014-03-07 03:30,7,1869.25,1870.75,1869.25,1870.5,84
20140601|2014-03-07 04:00,7,1870,1870,1869.75,1869.75,4
20140601|2014-03-07 04:30,7,1870.75,1871,1870.5,1870.5,87
20140601|2014-03-07 05:00,7,1870.5,1872,1870.25,1872,25
20140601|2014-03-07 05:30,7,1872.25,1872.5,1871,1871.25,69
20140601|2014-03-07 06:00,7,1871,1871,1870.25,1870.5,31
20140601|2014-03-07 06:30,7,1871,1871.5,1870.75,1870.75,51
20140601|2014-03-07 07:00,7,1870.5,1871.75,1870.25,1871.25,554
20140601|2014-03-07 07:30,7,1872.75,1880.5,1872.75,1878.5,1407
20140601|2014-03-07 08:00,7,1878.75,1878.75,1875.25,1876,1743
20140601|2014-03-07 08:30,7,1876.5,1877.25,1867,1869.75,3329
20140601|2014-03-07 09:00,7,1869.5,1874,1867.25,1871.75,2742
20140601|2014-03-07 09:30,7,1871.75,1873.25,1868.25,1868.25,763
20140601|2014-03-07 10:00,7,1868.25,1868.25,1862.25,1865.5,2019
20140601|2014-03-07 10:30,7,1865.5,1870,1864.75,1869.5,1125
20140601|2014-03-07 11:00,7,1869.25,1870.5,1867,1870,355
20140601|2014-03-07 11:30,7,1870,1870.25,1867.75,1868.25,309
20140601|2014-03-07 12:00,7,1867.75,1868.75,1865.75,1866.5,398
20140601|2014-03-07 12:30,7,1866.5,1867.75,1864.5,1867,296
20140601|2014-03-07 13:00,7,1867,1867.25,1863.25,1865,397
20140601|2014-03-07 13:30,7,1864.75,1868.75,1864.25,1867.5,797
20140601|2014-03-07 14:00,7,1867.75,1869.25,1867,1867.75,394
20140601|2014-03-07 14:30,7,1868,1870,1864.75,1869.75,1624
20140601|2014-03-07 15:00,7,1869.75,1871.25,1869,1870.5,597
20140601|2014-03-07 15:30,7,1870.25,1870.5,1870,1870,65
20140601|2014-03-07 16:00,7,1870,1870,1869.5,1869.5,7
20140601|2014-03-09 17:00,10,1868.75,1868.75,1867.75,1868,42
20140601|2014-03-09 17:30,10,1868,1868.25,1866.75,1867,94
20140601|2014-03-09 18:00,10,1867.75,1868.75,1867,1867.75,171
20140601|2014-03-09 18:30,10,1867.75,1868.5,1867,1867,102
20140601|2014-03-09 19:00,10,1867.5,1869.25,1866.75,1867.25,40
20140601|2014-03-09 19:30,10,1867.25,1868,1867.25,1867.75,75
20140601|2014-03-09 20:00,10,1867,1867.25,1865.25,1866,100
20140601|2014-03-09 20:30,10,1866,1867.25,1865,1865.75,97
20140601|2014-03-09 21:00,10,1865.25,1865.75,1864.75,1865.25,120
20140601|2014-03-09 21:30,10,1865,1865.25,1865,1865.25,5
20140601|2014-03-09 22:00,10,1865,1865.75,1864.75,1865.5,35
20140601|2014-03-09 22:30,10,1865.25,1865.5,1865.25,1865.5,90
20140601|2014-03-09 23:00,10,1866,1866.5,1866,1866,11
20140601|2014-03-09 23:30,10,1866.25,1866.25,1865,1865,21
20140601|2014-03-10 00:00,10,1864.75,1865.25,1864.25,1864.25,44
20140601|2014-03-10 00:30,10,1864.25,1864.25,1863.5,1863.75,88
20140601|2014-03-10 01:00,10,1864,1865,1864,1864.75,10
20140601|2014-03-10 01:30,10,1864.5,1864.5,1863.25,1863.5,30
20140601|2014-03-10 02:00,10,1863,1863,1860.75,1861.25,249
20140601|2014-03-10 02:30,10,1861.75,1864.25,1861.75,1864,50
20140601|2014-03-10 03:00,10,1864,1867,1863.75,1866.25,210
20140601|2014-03-10 03:30,10,1866,1869.5,1865.75,1869.25,228
20140601|2014-03-10 04:00,10,1869.25,1871.75,1869.25,1870.25,233
20140601|2014-03-10 04:30,10,1870.25,1870.5,1869.5,1869.5,92
20140601|2014-03-10 05:00,10,1870,1870,1868.75,1869.75,100
20140601|2014-03-10 05:30,10,1869.75,1869.75,1869,1869.25,98
20140601|2014-03-10 06:00,10,1869,1869.75,1868.5,1869.25,111
20140601|2014-03-10 06:30,10,1868.75,1870,1867.5,1869,241
20140601|2014-03-10 07:00,10,1868.75,1868.75,1867,1867.5,1450
20140601|2014-03-10 07:30,10,1867.75,1868,1865,1866.75,2763
20140601|2014-03-10 08:00,10,1866.75,1868,1866.25,1867.25,872
20140601|2014-03-10 08:30,10,1867.25,1870,1864.75,1869,2369
20140601|2014-03-10 09:00,10,1869,1869,1862.5,1863.75,1511
20140601|2014-03-10 09:30,10,1863.5,1863.5,1858.75,1860.5,2240
20140601|2014-03-10 10:00,10,1860.25,1866,1859.25,1865.75,1279
20140601|2014-03-10 10:30,10,1866,1866.75,1863,1863.5,1739
20140601|2014-03-10 11:00,10,1863.5,1865.75,1862.75,1865,668
20140601|2014-03-10 11:30,10,1865.25,1868,1864.75,1867.25,681
20140601|2014-03-10 12:00,10,1867.5,1867.75,1866,1866.5,808
20140601|2014-03-10 12:30,10,1866.75,1866.75,1863.25,1864,1173
20140601|2014-03-10 13:00,10,1864,1865.25,1863,1865,1596
20140601|2014-03-10 13:30,10,1865,1867.5,1864.5,1867,811
20140601|2014-03-10 14:00,10,1866.75,1866.75,1864.75,1866.5,537
20140601|2014-03-10 14:30,10,1866.5,1870.25,1866.25,1869.75,2194
20140601|2014-03-10 15:00,10,1869.75,1870.5,1869.25,1870,812
20140601|2014-03-10 15:30,10,1870,1871.25,1870,1870.25,133
20140601|2014-03-10 16:00,10,1870,1870.25,1869.5,1870.25,34
20140601|2014-03-10 17:00,11,1869.5,1869.75,1868.75,1869,26
20140601|2014-03-10 17:30,11,1869,1869.5,1868.75,1868.75,23
20140601|2014-03-10 18:00,11,1868.75,1869,1868.75,1868.75,8
20140601|2014-03-10 18:30,11,1869.25,1869.25,1868.75,1869,12
20140601|2014-03-10 19:00,11,1869.25,1870,1869.25,1870,53
20140601|2014-03-10 19:30,11,1870,1870,1869,1869,9
20140601|2014-03-10 20:00,11,1869.25,1870,1869.25,1869.75,12
20140601|2014-03-10 20:30,11,1869.75,1871.5,1869.5,1871.5,91
20140601|2014-03-10 21:00,11,1871.5,1871.5,1869.75,1870,52
20140601|2014-03-10 21:30,11,1870.25,1871.25,1870.25,1871,71
20140601|2014-03-10 22:00,11,1871,1871,1869,1869.25,19
20140601|2014-03-10 22:30,11,1869.25,1869.5,1869.25,1869.5,21
20140601|2014-03-10 23:00,11,1869.25,1869.25,1869,1869,77
20140601|2014-03-10 23:30,11,1869.25,1869.25,1868,1868.25,211
20140601|2014-03-11 00:00,11,1868.5,1868.5,1868,1868.5,57
20140601|2014-03-11 00:30,11,1868.5,1868.75,1868.5,1868.75,20
20140601|2014-03-11 01:00,11,1869,1869.25,1868.75,1869.25,7
20140601|2014-03-11 01:30,11,1869.5,1870.25,1869.25,1869.5,16
20140601|2014-03-11 02:00,11,1870.5,1871,1869.75,1869.75,24
20140601|2014-03-11 02:30,11,1869.75,1870,1869.25,1869.75,25
20140601|2014-03-11 03:00,11,1869.5,1870.25,1868.5,1868.5,236
20140601|2014-03-11 03:30,11,1868.5,1869.75,1868.25,1869.25,111
20140601|2014-03-11 04:00,11,1869,1869,1868.25,1868.5,39
20140601|2014-03-11 04:30,11,1868.75,1869,1867,1868,296
20140601|2014-03-11 05:00,11,1868,1868.75,1867,1868.5,146
20140601|2014-03-11 05:30,11,1868.25,1869.5,1867.25,1869,437
20140601|2014-03-11 06:00,11,1868.75,1869.75,1868.5,1869.25,163
20140601|2014-03-11 06:30,11,1869.25,1869.25,1867.75,1868.5,168
20140601|2014-03-11 07:00,11,1868.25,1869.5,1868.25,1869.25,391
20140601|2014-03-11 07:30,11,1869.5,1872.25,1869.5,1871.5,1386
20140601|2014-03-11 08:00,11,1871.25,1873.5,1870.75,1871.75,1905
20140601|2014-03-11 08:30,11,1872.25,1872.5,1864.5,1867.25,4752
20140601|2014-03-11 09:00,11,1867,1870.25,1864.5,1870.25,3069
20140601|2014-03-11 09:30,11,1870.5,1875,1870.25,1873.75,2666
20140601|2014-03-11 10:00,11,1874,1874.25,1871,1871.5,2425
20140601|2014-03-11 10:30,11,1871.5,1871.5,1866.5,1867.25,1988
20140601|2014-03-11 11:00,11,1867,1867.75,1861.75,1863.75,4782
20140601|2014-03-11 11:30,11,1863.75,1865.75,1863.25,1864.5,1636
20140601|2014-03-11 12:00,11,1864.5,1865,1861.25,1861.25,2026
20140601|2014-03-11 12:30,11,1861,1865.5,1860.5,1865.25,2617
20140601|2014-03-11 13:00,11,1865.5,1866.25,1861.25,1862,1885
20140601|2014-03-11 13:30,11,1862.25,1862.25,1859,1859.5,2291
20140601|2014-03-11 14:00,11,1859.75,1860,1855.75,1858.75,6322
20140601|2014-03-11 14:30,11,1858.5,1861,1857.25,1860,3993
20140601|2014-03-11 15:00,11,1860,1860.75,1857.75,1857.75,1674
20140601|2014-03-11 15:30,11,1858,1858.5,1857,1857.5,167
20140601|2014-03-11 16:00,11,1857.25,1857.75,1857,1857.5,48
20140601|2014-03-11 17:00,12,1857.5,1859,1857.25,1858,106
20140601|2014-03-11 17:30,12,1858.25,1858.75,1857.5,1858,41
20140601|2014-03-11 18:00,12,1858,1858,1857.5,1857.75,19
20140601|2014-03-11 18:30,12,1858,1858.25,1855,1856.75,466
20140601|2014-03-11 19:00,12,1856.5,1857.5,1856.25,1857,64
20140601|2014-03-11 19:30,12,1857,1857.5,1857,1857,92
20140601|2014-03-11 20:00,12,1857,1857,1854.25,1856,323
20140601|2014-03-11 20:30,12,1856,1856.5,1854.5,1854.75,164
20140601|2014-03-11 21:00,12,1854.75,1856.25,1854.75,1856,232
20140601|2014-03-11 21:30,12,1856,1857.25,1855.75,1856.5,120
20140601|2014-03-11 22:00,12,1856.75,1857,1856,1856.25,37
20140601|2014-03-11 22:30,12,1856.25,1856.5,1855.75,1856,131
20140601|2014-03-11 23:00,12,1856.25,1857.25,1856,1857.25,17
20140601|2014-03-11 23:30,12,1857.25,1857.5,1857,1857.25,82
20140601|2014-03-12 00:00,12,1857.5,1857.5,1856,1856.5,35
20140601|2014-03-12 00:30,12,1856.5,1857,1855.75,1856.5,58
20140601|2014-03-12 01:00,12,1856,1856.25,1855.25,1855.25,44
20140601|2014-03-12 01:30,12,1855.5,1856.5,1855.5,1856.5,66
20140601|2014-03-12 02:00,12,1856.5,1856.5,1853.75,1856.25,301
20140601|2014-03-12 02:30,12,1856.5,1858,1856.25,1857.5,394
20140601|2014-03-12 03:00,12,1857.25,1859.25,1857,1858.25,358
20140601|2014-03-12 03:30,12,1858.5,1858.75,1857.25,1857.75,246
20140601|2014-03-12 04:00,12,1857.5,1857.5,1854.5,1855.25,502
20140601|2014-03-12 04:30,12,1855.5,1856.5,1855.25,1855.25,222
20140601|2014-03-12 05:00,12,1855,1855.5,1853,1853.75,956
20140601|2014-03-12 05:30,12,1853.75,1854.75,1851.75,1852.25,683
20140601|2014-03-12 06:00,12,1852.25,1853.5,1852,1852.75,430
20140601|2014-03-12 06:30,12,1853,1855,1852.75,1854.5,389
20140601|2014-03-12 07:00,12,1854.5,1854.75,1853.25,1853.25,384
20140601|2014-03-12 07:30,12,1853.25,1853.5,1850.5,1852,1377
20140601|2014-03-12 08:00,12,1852.25,1853.5,1850,1851.25,1333
20140601|2014-03-12 08:30,12,1851.25,1854,1846.75,1850.75,8950
20140601|2014-03-12 09:00,12,1850.75,1856,1850.25,1853.5,5106
20140601|2014-03-12 09:30,12,1853.75,1858,1852,1857.75,4608
20140601|2014-03-12 10:00,12,1857.75,1861.5,1856,1860.25,4728
20140601|2014-03-12 10:30,12,1860.25,1860.75,1856.5,1856.75,3736
20140601|2014-03-12 11:00,12,1856.75,1858.75,1856,1857,2128
20140601|2014-03-12 11:30,12,1857,1860,1855.5,1859.75,3346
20140601|2014-03-12 12:00,12,1859.5,1859.5,1855.5,1857,979
20140601|2014-03-12 12:30,12,1857,1858.5,1856.5,1858,576
20140601|2014-03-12 13:00,12,1858,1860,1856.75,1859.25,1314
20140601|2014-03-12 13:30,12,1859.25,1859.5,1857,1857.25,1439
20140601|2014-03-12 14:00,12,1857.25,1858.25,1855.75,1856.5,1631
20140601|2014-03-12 14:30,12,1856.25,1861.5,1855.5,1860.5,5873
20140601|2014-03-12 15:00,12,1860.5,1861.5,1859.5,1860.5,3401
20140601|2014-03-12 15:30,12,1861,1861.75,1861,1861.5,303
20140601|2014-03-12 16:00,12,1861.5,1861.75,1861.5,1861.75,39
20140601|2014-03-12 17:00,13,1861.5,1861.5,1860,1860.25,146
20140601|2014-03-12 17:30,13,1860.5,1860.75,1860.25,1860.75,112
20140601|2014-03-12 18:00,13,1861,1862.25,1861,1861.75,146
20140601|2014-03-12 18:30,13,1861.75,1863,1861.75,1863,337
20140601|2014-03-12 19:00,13,1863,1863.25,1862.5,1862.75,109
20140601|2014-03-12 19:30,13,1862.5,1864.5,1862.5,1863.75,170
20140601|2014-03-12 20:00,13,1863.75,1864.5,1863.25,1864,108
20140601|2014-03-12 20:30,13,1864.25,1864.25,1863.5,1864,134
20140601|2014-03-12 21:00,13,1864,1864.5,1863.5,1864.25,90
20140601|2014-03-12 21:30,13,1864.25,1867.5,1864,1867,1493
20140601|2014-03-12 22:00,13,1866.75,1867.5,1866.25,1866.5,294
20140601|2014-03-12 22:30,13,1866.25,1866.5,1866,1866,451
20140601|2014-03-12 23:00,13,1866.25,1866.25,1865.25,1865.5,70
20140601|2014-03-12 23:30,13,1866,1866.75,1865.5,1866.5,76
20140601|2014-03-13 00:00,13,1866.25,1867.5,1866.25,1866.75,196
20140601|2014-03-13 00:30,13,1866.75,1866.75,1863.5,1865.5,322
20140601|2014-03-13 01:00,13,1865.5,1865.75,1863.25,1864.5,686
20140601|2014-03-13 01:30,13,1864.75,1865.25,1863.25,1863.5,228
20140601|2014-03-13 02:00,13,1863.5,1864.25,1862,1863.75,786
20140601|2014-03-13 02:30,13,1863.75,1865,1863.25,1864,990
20140601|2014-03-13 03:00,13,1864.25,1864.25,1860.75,1862,2607
20140601|2014-03-13 03:30,13,1861.75,1864.25,1861.5,1864.25,839
20140601|2014-03-13 04:00,13,1864.5,1866,1864,1866,1049
20140601|2014-03-13 04:30,13,1866.25,1866.5,1864,1865.5,963
20140601|2014-03-13 05:00,13,1865.5,1866.5,1865,1865.75,576
20140601|2014-03-13 05:30,13,1865.75,1866.5,1863.75,1864,1185
20140601|2014-03-13 06:00,13,1864,1865,1863.25,1865,863
20140601|2014-03-13 06:30,13,1864.75,1865,1863.25,1864.25,786
20140601|2014-03-13 07:00,13,1864.25,1864.75,1863.25,1864.5,1386
20140601|2014-03-13 07:30,13,1864.5,1866.25,1863.75,1864.75,2748
20140601|2014-03-13 08:00,13,1864.75,1867,1864.5,1866.5,5915
20140601|2014-03-13 08:30,13,1866.5,1867.75,1863,1864,34786
20140601|2014-03-13 09:00,13,1864,1865,1861.25,1863.25,24609
20140601|2014-03-13 09:30,13,1863,1864,1856.75,1857.25,33372
20140601|2014-03-13 10:00,13,1857,1859.5,1854.25,1855,32751
20140601|2014-03-13 10:30,13,1855,1857,1852.75,1853.25,38712
20140601|2014-03-13 11:00,13,1853.5,1854.25,1848.25,1849,47194
20140601|2014-03-13 11:30,13,1849,1849.25,1844.25,1845.25,48975
20140601|2014-03-13 12:00,13,1845.25,1846.25,1838.5,1846.25,86759
20140601|2014-03-13 12:30,13,1846.25,1846.25,1841.5,1843.75,39108
20140601|2014-03-13 13:00,13,1843.75,1844.5,1839,1840.75,36652
20140601|2014-03-13 13:30,13,1840.75,1843.75,1837.75,1839.5,33733
20140601|2014-03-13 14:00,13,1839.25,1841.5,1834.5,1837.5,67266
20140601|2014-03-13 14:30,13,1837.75,1841.75,1836.25,1839.75,57079
20140601|2014-03-13 15:00,13,1840,1842.25,1839.25,1839.5,29892
20140601|2014-03-13 15:30,13,1839.75,1840.75,1839.5,1840.75,3426
20140601|2014-03-13 16:00,13,1841,1841.25,1840.5,1841,641
20140601|2014-03-13 17:00,14,1840,1840.75,1839.25,1839.75,1210
20140601|2014-03-13 17:30,14,1839.75,1841.5,1839,1841,1760
20140601|2014-03-13 18:00,14,1841,1841.5,1840.75,1841,1184
20140601|2014-03-13 18:30,14,1841.25,1841.75,1839.25,1841,2377
20140601|2014-03-13 19:00,14,1841,1841.75,1840.5,1841.25,2883
20140601|2014-03-13 19:30,14,1841.5,1842.75,1841.25,1841.75,4106
20140601|2014-03-13 20:00,14,1841.75,1843,1841.5,1842.5,3018
20140601|2014-03-13 20:30,14,1842.5,1844,1842.25,1844,3659
20140601|2014-03-13 21:00,14,1844,1844,1842.25,1843.5,2016
20140601|2014-03-13 21:30,14,1843.5,1843.5,1842,1842.5,2779
20140601|2014-03-13 22:00,14,1842.5,1842.5,1840.25,1841.25,3057
20140601|2014-03-13 22:30,14,1841.25,1843,1840.75,1842.25,4279
20140601|2014-03-13 23:00,14,1842.25,1842.5,1842.25,1842.25,1157
20140601|2014-03-13 23:30,14,1842.25,1842.5,1841.5,1841.5,725
20140601|2014-03-14 00:00,14,1841.5,1841.5,1838.75,1840,2704
20140601|2014-03-14 00:30,14,1839.75,1840.75,1839.75,1839.75,1275
20140601|2014-03-14 01:00,14,1839.75,1840,1838.25,1838.25,2053
20140601|2014-03-14 01:30,14,1838.25,1840.5,1838.25,1839.25,1420
20140601|2014-03-14 02:00,14,1839.25,1840.25,1837.75,1839.5,4518
20140601|2014-03-14 02:30,14,1839.5,1840.5,1837.75,1840.25,5847
20140601|2014-03-14 03:00,14,1840.25,1843.5,1840,1842.75,19771
20140601|2014-03-14 03:30,14,1843,1843,1839.5,1841,7868
20140601|2014-03-14 04:00,14,1841,1843,1840.5,1842.25,9408
20140601|2014-03-14 04:30,14,1842.25,1843.25,1841.5,1843.25,6557
20140601|2014-03-14 05:00,14,1843,1844,1842.5,1842.5,4012
20140601|2014-03-14 05:30,14,1842.5,1843.5,1841.5,1842.75,8896
20140601|2014-03-14 06:00,14,1842.75,1843,1840.5,1841.25,9634
20140601|2014-03-14 06:30,14,1841.25,1842,1838.5,1838.75,16379
20140601|2014-03-14 07:00,14,1839,1839.25,1835.25,1836.5,29510
20140601|2014-03-14 07:30,14,1836.5,1839,1832.25,1838,48387
20140601|2014-03-14 08:00,14,1838,1839.5,1834.75,1836,38498
20140601|2014-03-14 08:30,14,1836.25,1845.25,1836,1838.75,169851
20140601|2014-03-14 09:00,14,1838.75,1846.25,1838.75,1842,133990
20140601|2014-03-14 09:30,14,1842.25,1843.5,1837.75,1838.5,89528
20140601|2014-03-14 10:00,14,1838.25,1839,1833.25,1835.75,102700
20140601|2014-03-14 10:30,14,1835.5,1845.5,1834.75,1843.75,220262
20140601|2014-03-14 11:00,14,1843.5,1844.25,1839,1839.25,78157
20140601|2014-03-14 11:30,14,1839.25,1842.75,1837.25,1842,91473
20140601|2014-03-14 12:00,14,1842.25,1843,1838,1839.5,48587
20140601|2014-03-14 12:30,14,1839.25,1840.5,1836.75,1839.25,47279
20140601|2014-03-14 13:00,14,1839,1840,1837.5,1839.25,37091
20140601|2014-03-14 13:30,14,1839.25,1839.25,1833.5,1833.75,51528
20140601|2014-03-14 14:00,14,1833.75,1836.5,1833.5,1835.25,72893
20140601|2014-03-14 14:30,14,1835.5,1837.75,1832,1833.75,121314
20140601|2014-03-14 15:00,14,1834,1834.5,1832,1832.75,48796
20140601|2014-03-14 15:30,14,1832.75,1833.5,1832,1832.5,8800
20140601|2014-03-14 16:00,14,1832.75,1833.25,1832.5,1832.5,1194
20140601|2014-03-16 17:00,17,1832.25,1834.25,1830.25,1830.25,9478
20140601|2014-03-16 17:30,17,1830.5,1830.5,1823.5,1827.5,13001
20140601|2014-03-16 18:00,17,1827.75,1829,1827,1828.5,3308
20140601|2014-03-16 18:30,17,1828.75,1830.75,1828.5,1830.25,2911
20140601|2014-03-16 19:00,17,1830.5,1831.5,1829.5,1829.75,5194
20140601|2014-03-16 19:30,17,1829.75,1832.75,1829.5,1832.5,3769
20140601|2014-03-16 20:00,17,1832.75,1834,1831,1833.25,5686
20140601|2014-03-16 20:30,17,1833,1833.25,1830.25,1831.5,5350
20140601|2014-03-16 21:00,17,1831.5,1833.5,1831,1832.75,3397
20140601|2014-03-16 21:30,17,1832.75,1833.75,1832.5,1832.75,1504
20140601|2014-03-16 22:00,17,1833,1833.5,1831,1833.5,2242
20140601|2014-03-16 22:30,17,1833.25,1834,1832.75,1833.75,2166
20140601|2014-03-16 23:00,17,1833.5,1833.75,1832.25,1832.75,676
20140601|2014-03-16 23:30,17,1832.5,1833.25,1831.25,1831.75,1097
20140601|2014-03-17 00:00,17,1831.75,1832.5,1831.25,1832.25,1787
20140601|2014-03-17 00:30,17,1832,1832.5,1830.5,1832,3026
20140601|2014-03-17 01:00,17,1831.75,1833.75,1831.75,1832.75,2633
20140601|2014-03-17 01:30,17,1832.5,1834,1832.5,1834,2330
20140601|2014-03-17 02:00,17,1834,1836.75,1833.75,1836.5,9743
20140601|2014-03-17 02:30,17,1836.5,1837.25,1835,1835.5,5397
20140601|2014-03-17 03:00,17,1835.5,1840,1834.5,1839.5,20855
20140601|2014-03-17 03:30,17,1839.5,1844.5,1839.5,1843.5,18624
20140601|2014-03-17 04:00,17,1843.75,1845.75,1843.25,1844.25,12460
20140601|2014-03-17 04:30,17,1844.25,1844.25,1841.75,1843.75,8111
20140601|2014-03-17 05:00,17,1843.75,1844.5,1842.5,1844.5,5655
20140601|2014-03-17 05:30,17,1844.5,1844.75,1842,1842.25,12080
20140601|2014-03-17 06:00,17,1842,1842.75,1841.25,1841.5,11713
20140601|2014-03-17 06:30,17,1841.5,1843.75,1841.5,1842.5,13333
20140601|2014-03-17 07:00,17,1842.5,1843.75,1840.25,1840.75,18159
20140601|2014-03-17 07:30,17,1840.75,1842.25,1840,1841.25,15513
20140601|2014-03-17 08:00,17,1841.25,1844.75,1841.25,1843.5,26912
20140601|2014-03-17 08:30,17,1843.75,1853.25,1842.75,1852,181827
20140601|2014-03-17 09:00,17,1851.75,1855.75,1850.5,1851,134548
20140601|2014-03-17 09:30,17,1851.25,1851.75,1847.25,1848.25,128376
20140601|2014-03-17 10:00,17,1848.5,1851.5,1846.75,1847.5,87145
20140601|2014-03-17 10:30,17,1847.5,1850.5,1845.75,1850.25,58112
20140601|2014-03-17 11:00,17,1850.5,1853.75,1849.25,1853,68164
20140601|2014-03-17 11:30,17,1853,1854,1850.25,1851.75,52642
20140601|2014-03-17 12:00,17,1851.5,1852.75,1849.25,1850.25,36801
20140601|2014-03-17 12:30,17,1850.25,1852.5,1849.75,1851.5,23177
20140601|2014-03-17 13:00,17,1851.5,1854.5,1850,1854,49855
20140601|2014-03-17 13:30,17,1854,1854,1851.25,1852.75,32377
20140601|2014-03-17 14:00,17,1852.75,1854.25,1851.5,1852.25,34159
20140601|2014-03-17 14:30,17,1852.5,1853,1849,1851,133848
20140601|2014-03-17 15:00,17,1851.25,1851.75,1849.75,1851,67843
20140601|2014-03-17 15:30,17,1851,1852,1850.75,1851.75,6966
20140601|2014-03-17 16:00,17,1851.75,1852.25,1851.5,1852,1952
20140601|2014-03-17 17:00,18,1851.75,1852.5,1851.5,1852,1997
20140601|2014-03-17 17:30,18,1851.75,1852.75,1851.75,1852.25,762
20140601|2014-03-17 18:00,18,1852.5,1852.5,1852,1852.5,698
20140601|2014-03-17 18:30,18,1852.25,1852.5,1851.25,1851.5,1395
20140601|2014-03-17 19:00,18,1851.25,1851.5,1850,1850.5,3271
20140601|2014-03-17 19:30,18,1850.25,1850.75,1849.25,1850,2211
20140601|2014-03-17 20:00,18,1849.75,1850.25,1849.75,1850,1089
20140601|2014-03-17 20:30,18,1850.25,1850.25,1849.25,1849.5,1292
20140601|2014-03-17 21:00,18,1849.5,1853,1849.25,1852.5,4589
20140601|2014-03-17 21:30,18,1852.75,1852.75,1851.5,1852.5,1565
20140601|2014-03-17 22:00,18,1852.25,1853.75,1852.25,1853.5,1807
20140601|2014-03-17 22:30,18,1853.75,1854,1852.75,1852.75,1725
20140601|2014-03-17 23:00,18,1852.75,1852.75,1852,1852.5,747
20140601|2014-03-17 23:30,18,1852.5,1853,1852,1852.75,738
20140601|2014-03-18 00:00,18,1853,1853.5,1852,1852.25,1319
20140601|2014-03-18 00:30,18,1852.25,1852.25,1851.25,1851.25,1277
20140601|2014-03-18 01:00,18,1851.5,1851.5,1850,1850.75,2532
20140601|2014-03-18 01:30,18,1850.75,1850.75,1850,1850,1741
20140601|2014-03-18 02:00,18,1850,1850.5,1848.5,1849.25,5160
20140601|2014-03-18 02:30,18,1849,1850.5,1849,1850.5,2687
20140601|2014-03-18 03:00,18,1850.5,1850.75,1847.25,1847.75,16267
20140601|2014-03-18 03:30,18,1847.75,1848.5,1846,1848,10915
20140601|2014-03-18 04:00,18,1848.25,1848.5,1846.75,1847.25,7726
20140601|2014-03-18 04:30,18,1847,1848,1846.75,1847.25,4076
20140601|2014-03-18 05:00,18,1847.25,1849.5,1846.75,1848.5,6686
20140601|2014-03-18 05:30,18,1848.75,1851,1846.5,1846.75,18265
20140601|2014-03-18 06:00,18,1846.75,1849.75,1845.5,1849.75,19422
20140601|2014-03-18 06:30,18,1849.75,1859.5,1849.5,1857.5,68182
20140601|2014-03-18 07:00,18,1857.25,1858.75,1856,1856.5,20324
20140601|2014-03-18 07:30,18,1856.25,1858.25,1855.75,1856,16751
20140601|2014-03-18 08:00,18,1856,1856.5,1853.5,1854.75,37954
20140601|2014-03-18 08:30,18,1854.75,1860.75,1852.75,1859.75,183728
20140601|2014-03-18 09:00,18,1859.5,1864.5,1858.25,1864.25,126421
20140601|2014-03-18 09:30,18,1864,1865.25,1859.5,1860,153682
20140601|2014-03-18 10:00,18,1860,1863.75,1859.75,1863.25,88109
20140601|2014-03-18 10:30,18,1863.25,1864.5,1860.25,1863.5,73944
20140601|2014-03-18 11:00,18,1863.5,1864.75,1861,1862,61900
20140601|2014-03-18 11:30,18,1862,1863,1860.75,1862.5,42531
20140601|2014-03-18 12:00,18,1862.25,1865.25,1861.75,1864.25,33576
20140601|2014-03-18 12:30,18,1864.5,1866.75,1863.25,1865.25,58813
20140601|2014-03-18 13:00,18,1865.25,1866,1864.25,1865.5,25844
20140601|2014-03-18 13:30,18,1865.75,1867,1864.75,1865.75,36621
20140601|2014-03-18 14:00,18,1866,1866.25,1864.25,1865,53038
20140601|2014-03-18 14:30,18,1865,1865.5,1863.25,1864.75,96435
20140601|2014-03-18 15:00,18,1864.75,1865.5,1863,1863.75,72135
20140601|2014-03-18 15:30,18,1863.75,1864.5,1863.5,1863.75,6747
20140601|2014-03-18 16:00,18,1863.75,1864.75,1863.75,1864.25,2161
20140601|2014-03-18 17:00,19,1864,1864,1862.5,1862.75,2096
20140601|2014-03-18 17:30,19,1862.5,1863.25,1862.25,1863,1223
20140601|2014-03-18 18:00,19,1863,1863.5,1862.75,1863.25,865
20140601|2014-03-18 18:30,19,1863.5,1865,1863.25,1864.75,1655
20140601|2014-03-18 19:00,19,1864.75,1865.25,1864,1864.25,1728
20140601|2014-03-18 19:30,19,1864.25,1864.5,1863.25,1863.5,2027
20140601|2014-03-18 20:00,19,1863.5,1863.75,1863,1863.5,1529
20140601|2014-03-18 20:30,19,1863.5,1863.75,1861.75,1861.75,3501
20140601|2014-03-18 21:00,19,1861.75,1862.5,1861.5,1862,2007
20140601|2014-03-18 21:30,19,1862,1862,1861.5,1862,2004
20140601|2014-03-18 22:00,19,1862,1862,1861.5,1861.5,918
20140601|2014-03-18 22:30,19,1861.5,1862,1861,1861.5,2199
20140601|2014-03-18 23:00,19,1861.5,1863.25,1861.25,1863,1783
20140601|2014-03-18 23:30,19,1863.25,1864.75,1863,1864.25,2587
20140601|2014-03-19 00:00,19,1864.25,1865.25,1863,1863.5,2129
20140601|2014-03-19 00:30,19,1863.75,1863.75,1862.25,1862.5,1636
20140601|2014-03-19 01:00,19,1862.25,1864.25,1862,1863.75,2189
20140601|2014-03-19 01:30,19,1863.75,1864.5,1863.5,1864.25,1603
20140601|2014-03-19 02:00,19,1864.25,1864.5,1863.5,1864,2716
20140601|2014-03-19 02:30,19,1864.25,1865.75,1864,1865.75,3868
20140601|2014-03-19 03:00,19,1865.5,1865.5,1863.25,1864.25,13547
20140601|2014-03-19 03:30,19,1864.25,1865.25,1863,1864.75,9311
20140601|2014-03-19 04:00,19,1864.5,1867.5,1864.25,1865.25,12611
20140601|2014-03-19 04:30,19,1865.5,1865.5,1864.25,1865,6359
20140601|2014-03-19 05:00,19,1865,1866,1864.25,1865.25,6660
20140601|2014-03-19 05:30,19,1865.25,1866,1864.5,1865,11969
20140601|2014-03-19 06:00,19,1865,1866.25,1864.5,1864.5,10712
20140601|2014-03-19 06:30,19,1864.75,1866.75,1864.25,1866.5,13263
20140601|2014-03-19 07:00,19,1866.25,1867,1865.75,1866.25,11568
20140601|2014-03-19 07:30,19,1866.5,1867.25,1865.5,1866,10465
20140601|2014-03-19 08:00,19,1866,1866.25,1864.5,1864.75,15354
20140601|2014-03-19 08:30,19,1865,1866.75,1862,1866,119555
20140601|2014-03-19 09:00,19,1866.25,1867.25,1864.75,1866.25,67010
20140601|2014-03-19 09:30,19,1866.25,1866.25,1864,1865,55410
20140601|2014-03-19 10:00,19,1865,1866,1864.25,1865,31087
20140601|2014-03-19 10:30,19,1864.75,1865,1863,1863.75,32247
20140601|2014-03-19 11:00,19,1864,1865.5,1863.5,1864,41315
20140601|2014-03-19 11:30,19,1864,1865.5,1863,1865.5,42223
20140601|2014-03-19 12:00,19,1865.25,1866.25,1864.5,1866.25,26290
20140601|2014-03-19 12:30,19,1866.25,1866.75,1864.75,1866.25,25790
20140601|2014-03-19 13:00,19,1866.25,1866.5,1855,1861.25,280502
20140601|2014-03-19 13:30,19,1861.25,1863.25,1856.75,1860,134053
20140601|2014-03-19 14:00,19,1860.25,1860.5,1842,1850.25,302163
20140601|2014-03-19 14:30,19,1850.5,1856.75,1849.25,1854.25,188800
20140601|2014-03-19 15:00,19,1854,1854.5,1851.75,1852.25,65393
20140601|2014-03-19 15:30,19,1852.25,1853,1849.75,1849.75,9677
20140601|2014-03-19 16:00,19,1850,1851.5,1849.75,1851,2531
20140601|2014-03-19 17:00,20,1851.25,1852.75,1851.25,1852.25,3523
20140601|2014-03-19 17:30,20,1851.25,1852.5,1851.25,1852,589
20140601|2014-03-19 18:00,20,1852,1853,1851.5,1852.5,1616
20140601|2014-03-19 18:30,20,1852.75,1853.75,1852.5,1853.25,1208
20140601|2014-03-19 19:00,20,1853.5,1853.5,1851.5,1851.75,2325
20140601|2014-03-19 19:30,20,1851.5,1852,1849.25,1850.75,7487
20140601|2014-03-19 20:00,20,1850.75,1850.75,1848.5,1850.25,2533
20140601|2014-03-19 20:30,20,1850.25,1850.5,1846.75,1848.75,7738
20140601|2014-03-19 21:00,20,1848.75,1849.5,1847,1849.25,3589
20140601|2014-03-19 21:30,20,1849.25,1850.5,1847.5,1848.75,3444
20140601|2014-03-19 22:00,20,1848.75,1848.75,1847.5,1848,1797
20140601|2014-03-19 22:30,20,1848.25,1848.25,1845.75,1846.5,4813
20140601|2014-03-19 23:00,20,1846.5,1847.5,1845.75,1846.5,2503
20140601|2014-03-19 23:30,20,1846.5,1849.25,1846,1849.25,3004
20140601|2014-03-20 00:00,20,1849.25,1850,1847.5,1849,3531
20140601|2014-03-20 00:30,20,1849,1849.5,1847.75,1848.25,1908
20140601|2014-03-20 01:00,20,1848.25,1849.5,1846.5,1847.25,3404
20140601|2014-03-20 01:30,20,1847.25,1848.5,1846.25,1848,2285
20140601|2014-03-20 02:00,20,1848,1849,1846.5,1848.25,6617
20140601|2014-03-20 02:30,20,1848.5,1850.25,1848,1850.25,6374
20140601|2014-03-20 03:00,20,1850.5,1852.25,1849.75,1852.25,19486
20140601|2014-03-20 03:30,20,1852,1853,1850,1851,11717
20140601|2014-03-20 04:00,20,1850.75,1851.25,1848.5,1851,9260
20140601|2014-03-20 04:30,20,1851,1851.5,1849.75,1850,8798
20140601|2014-03-20 05:00,20,1850,1850.25,1846.5,1848,14164
20140601|2014-03-20 05:30,20,1847.75,1848,1844.75,1846.25,19288
20140601|2014-03-20 06:00,20,1846.25,1849.25,1846,1848.75,13793
20140601|2014-03-20 06:30,20,1848.75,1850,1847.5,1848.75,12827
20140601|2014-03-20 07:00,20,1848.75,1849.75,1848.25,1848.25,14551
20140601|2014-03-20 07:30,20,1848.75,1849,1847,1847.25,18024
20140601|2014-03-20 08:00,20,1847.25,1849.75,1846,1849.5,28493
20140601|2014-03-20 08:30,20,1849.75,1852.5,1846.25,1850,156768
20140601|2014-03-20 09:00,20,1849.75,1860,1847.75,1858,213159
20140601|2014-03-20 09:30,20,1857.75,1860.25,1856.5,1857,92082
20140601|2014-03-20 10:00,20,1857,1858,1854.25,1857.5,95300
20140601|2014-03-20 10:30,20,1857.25,1859.25,1856.25,1859,74077
20140601|2014-03-20 11:00,20,1858.75,1863.75,1857.5,1863.5,94087
20140601|2014-03-20 11:30,20,1863.75,1865.25,1862.75,1864.75,73113
20140601|2014-03-20 12:00,20,1864.5,1866,1862.75,1863.25,51740
20140601|2014-03-20 12:30,20,1863.25,1865,1862.5,1865,37225
20140601|2014-03-20 13:00,20,1865,1866,1864,1865.75,32135
20140601|2014-03-20 13:30,20,1865.75,1866,1863.75,1863.75,24848
20140601|2014-03-20 14:00,20,1863.75,1864,1860.5,1861,62855
20140601|2014-03-20 14:30,20,1861,1864.75,1860.75,1864.75,120182
20140601|2014-03-20 15:00,20,1864.5,1866.5,1864.25,1866.25,75512
20140601|2014-03-20 15:30,20,1866,1866.5,1865,1865.25,8168
20140601|2014-03-20 16:00,20,1865.25,1865.75,1865,1865,3274
20140601|2014-03-20 17:00,21,1864.75,1865,1863.25,1863.75,4112
20140601|2014-03-20 17:30,21,1863.5,1864.5,1862.75,1864.25,2665
20140601|2014-03-20 18:00,21,1864.25,1864.5,1863.5,1863.5,1064
20140601|2014-03-20 18:30,21,1863.75,1864.5,1863.25,1864.5,1458
20140601|2014-03-20 19:00,21,1864.25,1864.75,1864,1864.25,848
20140601|2014-03-20 19:30,21,1864.25,1864.5,1864,1864.5,538
20140601|2014-03-20 20:00,21,1864.5,1864.75,1864.25,1864.75,632
20140601|2014-03-20 20:30,21,1864.5,1865.25,1863.5,1864,1964
20140601|2014-03-20 21:00,21,1863.75,1864.75,1863.75,1864.5,516
20140601|2014-03-20 21:30,21,1864.75,1865.25,1864.25,1865,1558
20140601|2014-03-20 22:00,21,1865,1866.5,1865,1865.5,1918
20140601|2014-03-20 22:30,21,1865.5,1866,1865.25,1866,429
20140601|2014-03-20 23:00,21,1866,1866,1865.5,1866,384
20140601|2014-03-20 23:30,21,1866,1866.5,1865.5,1866.5,601
20140601|2014-03-21 00:00,21,1866.25,1867.5,1866,1866.75,3671
20140601|2014-03-21 00:30,21,1867,1867.5,1866.25,1867,1084
20140601|2014-03-21 01:00,21,1866.75,1870,1866.5,1869.75,6131
20140601|2014-03-21 01:30,21,1869.5,1869.75,1868.5,1868.75,2388
20140601|2014-03-21 02:00,21,1868.5,1869.75,1868,1868.75,3837
20140601|2014-03-21 02:30,21,1869,1869.75,1868.5,1869.25,3404
20140601|2014-03-21 03:00,21,1869.25,1871.75,1867.75,1869.75,23113
20140601|2014-03-21 03:30,21,1869.75,1872.5,1869.5,1871.5,16216
20140601|2014-03-21 04:00,21,1871.5,1872.25,1869.75,1870.75,9830
20140601|2014-03-21 04:30,21,1870.5,1871.75,1870,1871.75,6868
20140601|2014-03-21 05:00,21,1871.75,1872,1870.75,1871,8077
20140601|2014-03-21 05:30,21,1871.25,1871.75,1869.75,1870.75,12507
20140601|2014-03-21 06:00,21,1870.75,1871.5,1869.75,1871.25,12071
20140601|2014-03-21 06:30,21,1871.25,1871.75,1870.25,1870.25,14239
20140601|2014-03-21 07:00,21,1870.5,1870.5,1869.25,1869.75,14237
20140601|2014-03-21 07:30,21,1870,1871.25,1869,1871,23066
20140601|2014-03-21 08:00,21,1871,1873.75,1870,1872.25,64376
20140601|2014-03-21 08:30,21,1872.5,1876.75,1871.75,1872,236001
20140601|2014-03-21 09:00,21,1872,1873.25,1868,1869.25,149049
20140601|2014-03-21 09:30,21,1869.5,1873.5,1868,1872.75,84288
20140601|2014-03-21 10:00,21,1872.75,1874.5,1871.75,1874.5,52528
20140601|2014-03-21 10:30,21,1874.25,1875.5,1872.25,1872.75,70570
20140601|2014-03-21 11:00,21,1873,1874,1872,1872.25,40931
20140601|2014-03-21 11:30,21,1872.25,1872.25,1869.5,1869.75,64592
20140601|2014-03-21 12:00,21,1869.75,1870.5,1863.75,1864.75,104472
20140601|2014-03-21 12:30,21,1864.75,1866,1862.25,1863.25,98403
20140601|2014-03-21 13:00,21,1863.5,1865,1859,1859.25,109255
20140601|2014-03-21 13:30,21,1859.25,1862.75,1856.75,1861.5,98095
20140601|2014-03-21 14:00,21,1861.75,1862.25,1857.5,1862,94962
20140601|2014-03-21 14:30,21,1862,1862,1855.5,1857.5,172568
20140601|2014-03-21 15:00,21,1857.25,1858,1856.25,1857,88500
20140601|2014-03-21 15:30,21,1857.25,1858.75,1856.75,1858.75,12356
20140601|2014-03-21 16:00,21,1858.5,1858.75,1857.25,1857.25,4169
20140601|2014-03-23 17:00,24,1855.5,1858.75,1855,1857.75,4962
20140601|2014-03-23 17:30,24,1858,1858.25,1857.5,1858,1030
20140601|2014-03-23 18:00,24,1858,1859.25,1857.75,1858.75,1612
20140601|2014-03-23 18:30,24,1859,1859.25,1857.5,1857.75,1196
20140601|2014-03-23 19:00,24,1857.75,1858.75,1857.5,1858,3813
20140601|2014-03-23 19:30,24,1858,1858,1857.5,1858,934
20140601|2014-03-23 20:00,24,1858,1858.75,1857,1857,3293
20140601|2014-03-23 20:30,24,1857,1860,1855.25,1859.25,15888
20140601|2014-03-23 21:00,24,1859.5,1861.5,1859.25,1859.75,5789
20140601|2014-03-23 21:30,24,1859.75,1860.5,1859.25,1859.25,1523
20140601|2014-03-23 22:00,24,1859.25,1859.75,1858.75,1859,789
20140601|2014-03-23 22:30,24,1858.75,1859.25,1857.75,1858.5,1451
20140601|2014-03-23 23:00,24,1858.5,1858.75,1857.25,1857.5,1244
20140601|2014-03-23 23:30,24,1857.25,1857.75,1856.5,1857,1759
20140601|2014-03-24 00:00,24,1857,1857.75,1856.5,1857.25,2501
20140601|2014-03-24 00:30,24,1857.25,1857.5,1856.25,1856.75,2774
20140601|2014-03-24 01:00,24,1856.75,1860,1856.25,1860,3984
20140601|2014-03-24 01:30,24,1860,1861.75,1859.75,1861.75,3502
20140601|2014-03-24 02:00,24,1861.75,1862.75,1861,1861.75,6068
20140601|2014-03-24 02:30,24,1861.75,1863.75,1861.5,1862.75,7868
20140601|2014-03-24 03:00,24,1862.75,1864.5,1861.25,1862.75,16897
20140601|2014-03-24 03:30,24,1862.5,1862.75,1860.75,1862,9146
20140601|2014-03-24 04:00,24,1862.25,1862.5,1859.5,1860.75,16632
20140601|2014-03-24 04:30,24,1860.75,1861.5,1859.75,1861,8014
20140601|2014-03-24 05:00,24,1861.25,1862.75,1860.5,1861.5,7925
20140601|2014-03-24 05:30,24,1861.75,1862.25,1859.25,1860.5,13197
20140601|2014-03-24 06:00,24,1860.5,1861.75,1860.25,1861.25,5213
20140601|2014-03-24 06:30,24,1861.25,1862,1861,1861.25,7251
20140601|2014-03-24 07:00,24,1861.5,1861.5,1859.5,1861,10286
20140601|2014-03-24 07:30,24,1861,1862.75,1861,1862,11277
20140601|2014-03-24 08:00,24,1862,1864.25,1861,1863.5,20471
20140601|2014-03-24 08:30,24,1863.75,1866,1857.25,1858.25,196856
20140601|2014-03-24 09:00,24,1858.25,1858.5,1850.5,1851,184822
20140601|2014-03-24 09:30,24,1851.25,1851.5,1847,1847.75,178520
20140601|2014-03-24 10:00,24,1848,1848,1842.5,1846.25,166379
20140601|2014-03-24 10:30,24,1846.25,1847.5,1843.5,1845.25,104693
20140601|2014-03-24 11:00,24,1845.25,1847.25,1843.25,1844,72544
20140601|2014-03-24 11:30,24,1844,1845,1841.25,1843.75,105794
20140601|2014-03-24 12:00,24,1843.5,1846.5,1843.5,1845.75,66910
20140601|2014-03-24 12:30,24,1845.75,1849.75,1845.75,1849.5,78395
20140601|2014-03-24 13:00,24,1849.5,1851.25,1847.25,1850.5,92182
20140601|2014-03-24 13:30,24,1850.5,1852.5,1848.25,1850,78127
20140601|2014-03-24 14:00,24,1850,1853,1846.75,1852.75,71469
20140601|2014-03-24 14:30,24,1852.5,1854.75,1849.25,1849.5,162584
20140601|2014-03-24 15:00,24,1849.5,1850.25,1848.75,1849.25,66363
20140601|2014-03-24 15:30,24,1849.75,1850.5,1848.5,1850.5,6918
20140601|2014-03-24 16:00,24,1850.5,1850.75,1850,1850.75,2238
20140601|2014-03-24 17:00,25,1850.25,1851.5,1849.5,1850,2422
20140601|2014-03-24 17:30,25,1850.25,1851,1849.25,1851,1327
20140601|2014-03-24 18:00,25,1851,1852,1850.5,1851.5,1783
20140601|2014-03-24 18:30,25,1851.25,1851.75,1850.75,1851.25,941
20140601|2014-03-24 19:00,25,1851.25,1851.5,1850.5,1851.25,915
20140601|2014-03-24 19:30,25,1851.5,1851.75,1850,1851,2168
20140601|2014-03-24 20:00,25,1851,1852,1850.75,1851,2698
20140601|2014-03-24 20:30,25,1850.75,1851,1849.25,1849.75,2029
20140601|2014-03-24 21:00,25,1849.75,1850.75,1849.75,1850.5,969
20140601|2014-03-24 21:30,25,1850.5,1851.25,1850.25,1851,687
20140601|2014-03-24 22:00,25,1850.75,1852.25,1850.75,1851.5,1692
20140601|2014-03-24 22:30,25,1851.5,1853.5,1851.5,1853,3862
20140601|2014-03-24 23:00,25,1853,1853.75,1852.5,1853.75,1806
20140601|2014-03-24 23:30,25,1853.5,1853.75,1852,1852.5,1034
20140601|2014-03-25 00:00,25,1852.5,1853,1852,1852.25,744
20140601|2014-03-25 00:30,25,1852.25,1852.5,1850.75,1851.25,1257
20140601|2014-03-25 01:00,25,1851,1851.25,1848.5,1849.75,4107
20140601|2014-03-25 01:30,25,1849.75,1851,1848.75,1850.25,3057
20140601|2014-03-25 02:00,25,1850,1851.25,1849.75,1849.75,2950
20140601|2014-03-25 02:30,25,1850,1850,1848,1848.25,4913
20140601|2014-03-25 03:00,25,1848.25,1853,1848.25,1851.75,20894
20140601|2014-03-25 03:30,25,1852,1852.5,1849.25,1849.25,15679
20140601|2014-03-25 04:00,25,1849.5,1852.5,1849.25,1852,17456
20140601|2014-03-25 04:30,25,1852,1853.5,1851.75,1852.5,10270
20140601|2014-03-25 05:00,25,1852.5,1852.75,1851.5,1852.25,5080
20140601|2014-03-25 05:30,25,1852,1853.5,1851.5,1852.5,8396
20140601|2014-03-25 06:00,25,1852.5,1854.5,1851.75,1854,13614
20140601|2014-03-25 06:30,25,1854.25,1856.25,1854,1855.25,23704
20140601|2014-03-25 07:00,25,1855.25,1856.75,1855,1856.75,15070
20140601|2014-03-25 07:30,25,1856.75,1858.75,1856.5,1858,19098
20140601|2014-03-25 08:00,25,1858,1859,1857,1859,18901
20140601|2014-03-25 08:30,25,1859,1862.75,1858.75,1861,170329
20140601|2014-03-25 09:00,25,1861.25,1864.5,1858.5,1859.75,185406
20140601|2014-03-25 09:30,25,1860,1860,1851.75,1852.75,166615
20140601|2014-03-25 10:00,25,1852.75,1856.75,1852,1854.5,112437
20140601|2014-03-25 10:30,25,1854.5,1855,1848.5,1851.5,129590
20140601|2014-03-25 11:00,25,1851.5,1853,1848,1849.75,94444
20140601|2014-03-25 11:30,25,1849.75,1856,1849,1855,92436
20140601|2014-03-25 12:00,25,1855.25,1860,1854,1859.25,83033
20140601|2014-03-25 12:30,25,1859.25,1860.75,1858,1858.75,71673
20140601|2014-03-25 13:00,25,1858.75,1861,1857,1857.25,78438
20140601|2014-03-25 13:30,25,1857.25,1858.75,1856.25,1857.25,47456
20140601|2014-03-25 14:00,25,1857.25,1860.75,1856.75,1859,58833
20140601|2014-03-25 14:30,25,1859,1860.5,1857.5,1858.75,86093
20140601|2014-03-25 15:00,25,1858.75,1859.5,1858.5,1859.25,53587
20140601|2014-03-25 15:30,25,1859.25,1859.5,1858.25,1858.75,9928
20140601|2014-03-25 16:00,25,1859,1859.25,1858.75,1858.75,1398
20140601|2014-03-25 17:00,26,1859,1861.25,1858.5,1861,3402
20140601|2014-03-25 17:30,26,1861.25,1861.25,1860.75,1861,864
20140601|2014-03-25 18:00,26,1861,1862.25,1860.75,1861.5,2715
20140601|2014-03-25 18:30,26,1861.25,1862.25,1861,1862.25,1976
20140601|2014-03-25 19:00,26,1862.25,1863,1862,1862.5,2737
20140601|2014-03-25 19:30,26,1862.5,1862.5,1860.75,1861.25,1588
20140601|2014-03-25 20:00,26,1861.5,1861.75,1860.75,1861.5,1702
20140601|2014-03-25 20:30,26,1861.5,1862.5,1861,1862.25,1550
20140601|2014-03-25 21:00,26,1862.25,1862.5,1861.25,1862,1058
20140601|2014-03-25 21:30,26,1862,1862.25,1860.75,1861.25,1939
20140601|2014-03-25 22:00,26,1861.25,1861.75,1860.75,1861.75,835
20140601|2014-03-25 22:30,26,1861.5,1861.75,1861,1861.25,1007
20140601|2014-03-25 23:00,26,1861.25,1861.75,1861,1861.75,460
20140601|2014-03-25 23:30,26,1861.5,1862,1861.25,1861.25,436
20140601|2014-03-26 00:00,26,1861.25,1862,1860.75,1861.25,1650
20140601|2014-03-26 00:30,26,1861.25,1861.75,1861,1861.25,755
20140601|2014-03-26 01:00,26,1861.25,1861.75,1860.25,1860.25,2627
20140601|2014-03-26 01:30,26,1860.25,1861.75,1860.25,1861.75,1891
20140601|2014-03-26 02:00,26,1861.5,1862,1860,1860.25,2583
20140601|2014-03-26 02:30,26,1860.5,1860.75,1859.75,1860.25,3351
20140601|2014-03-26 03:00,26,1860.25,1861.25,1859,1859.5,15397
20140601|2014-03-26 03:30,26,1859.5,1861,1859.25,1861,8121
20140601|2014-03-26 04:00,26,1861,1863,1860.5,1862.5,15675
20140601|2014-03-26 04:30,26,1862.5,1863.5,1861.75,1862,11262
20140601|2014-03-26 05:00,26,1862,1863.75,1862,1863.75,8492
20140601|2014-03-26 05:30,26,1863.75,1865.5,1863.25,1865.5,14346
20140601|2014-03-26 06:00,26,1865.5,1866.5,1865,1865.5,12241
20140601|2014-03-26 06:30,26,1865.5,1866,1864.5,1865.75,11998
20140601|2014-03-26 07:00,26,1865.75,1867.5,1865.75,1866.25,19150
20140601|2014-03-26 07:30,26,1866.25,1867,1864.75,1866.25,19897
20140601|2014-03-26 08:00,26,1866.5,1867.5,1865.25,1865.75,16439
20140601|2014-03-26 08:30,26,1865.75,1868.75,1863.25,1864.5,206674
20140601|2014-03-26 09:00,26,1864.25,1866.75,1861.25,1863,132571
20140601|2014-03-26 09:30,26,1863,1864.75,1860.25,1860.75,92678
20140601|2014-03-26 10:00,26,1860.5,1865,1860,1864.25,90971
20140601|2014-03-26 10:30,26,1864.5,1864.5,1859.5,1862.5,89700
20140601|2014-03-26 11:00,26,1862.25,1862.5,1859.25,1860.75,91911
20140601|2014-03-26 11:30,26,1860.75,1863.25,1859.75,1863,69359
20140601|2014-03-26 12:00,26,1863,1863.25,1855.5,1855.75,85347
20140601|2014-03-26 12:30,26,1855.5,1855.75,1850.5,1854,195683
20140601|2014-03-26 13:00,26,1854,1854.5,1849.25,1852.75,139852
20140601|2014-03-26 13:30,26,1852.5,1855.75,1850.25,1855.25,87032
20140601|2014-03-26 14:00,26,1855.5,1856,1849.5,1849.75,96273
20140601|2014-03-26 14:30,26,1849.75,1851.75,1844.25,1844.75,202135
20140601|2014-03-26 15:00,26,1844.5,1845,1841.5,1842.75,107257
20140601|2014-03-26 15:30,26,1842.75,1844.25,1842,1844.25,12594
20140601|2014-03-26 16:00,26,1844.25,1845.5,1844,1845.25,6918
20140601|2014-03-26 17:00,27,1845,1845.5,1843.75,1843.75,4427
20140601|2014-03-26 17:30,27,1844,1844,1842.75,1843,2086
20140601|2014-03-26 18:00,27,1843,1844.75,1842.75,1844,2612
20140601|2014-03-26 18:30,27,1844,1845.25,1843.75,1845.25,2124
20140601|2014-03-26 19:00,27,1845.25,1845.5,1843.5,1843.75,4166
20140601|2014-03-26 19:30,27,1843.75,1845.25,1843.5,1844.75,2521
20140601|2014-03-26 20:00,27,1844.75,1845.25,1844.25,1844.75,1835
20140601|2014-03-26 20:30,27,1844.5,1845.5,1844,1845.25,1746
20140601|2014-03-26 21:00,27,1845.25,1845.5,1843.75,1844,2339
20140601|2014-03-26 21:30,27,1843.75,1844.5,1843,1843,2463
20140601|2014-03-26 22:00,27,1843,1844,1842.25,1843.75,2188
20140601|2014-03-26 22:30,27,1843.5,1845.75,1842.75,1845.5,3534
20140601|2014-03-26 23:00,27,1845.75,1846.5,1845,1845.5,2490
20140601|2014-03-26 23:30,27,1845.5,1846.5,1844.75,1845.75,1851
20140601|2014-03-27 00:00,27,1845.5,1846.5,1844.5,1844.75,2009
20140601|2014-03-27 00:30,27,1844.75,1846.5,1844.5,1846.25,2318
20140601|2014-03-27 01:00,27,1846.25,1846.5,1845,1845.5,2392
20140601|2014-03-27 01:30,27,1845.25,1846.25,1844.75,1846,2781
20140601|2014-03-27 02:00,27,1846,1847.5,1845.75,1846.5,8237
20140601|2014-03-27 02:30,27,1846.5,1847.25,1846,1846,6369
20140601|2014-03-27 03:00,27,1846.25,1847,1844.25,1844.5,17251
20140601|2014-03-27 03:30,27,1844.25,1845.75,1844,1845.25,10399
20140601|2014-03-27 04:00,27,1845,1847.5,1845,1847.25,12541
20140601|2014-03-27 04:30,27,1847.25,1848.5,1846.5,1847.75,9063
20140601|2014-03-27 05:00,27,1848,1848.25,1845.5,1846,9204
20140601|2014-03-27 05:30,27,1846,1847.5,1845.5,1847.25,12853
20140601|2014-03-27 06:00,27,1847.25,1848,1844.75,1845.75,13824
20140601|2014-03-27 06:30,27,1846,1847,1844.5,1845,8368
20140601|2014-03-27 07:00,27,1845,1845.75,1844,1844.5,10525
20140601|2014-03-27 07:30,27,1844.25,1845.5,1839.25,1841.5,50641
20140601|2014-03-27 08:00,27,1841.75,1843.5,1841,1842.5,28591
20140601|2014-03-27 08:30,27,1842.75,1844.25,1834,1839.75,324748
20140601|2014-03-27 09:00,27,1839.5,1848.25,1838,1846.75,248346
20140601|2014-03-27 09:30,27,1846.75,1848,1843.25,1845.75,140913
20140601|2014-03-27 10:00,27,1845.5,1846.5,1841.25,1842,118010
20140601|2014-03-27 10:30,27,1842.25,1842.25,1835.25,1838.75,169411
20140601|2014-03-27 11:00,27,1838.75,1841.5,1835.25,1841.5,119769
20140601|2014-03-27 11:30,27,1841.5,1842.5,1839.25,1840.75,72857
20140601|2014-03-27 12:00,27,1840.75,1844.25,1840.5,1843,76682
20140601|2014-03-27 12:30,27,1843.25,1843.5,1838.5,1840,65671
20140601|2014-03-27 13:00,27,1840.25,1842.25,1837.25,1841.5,74853
20140601|2014-03-27 13:30,27,1841.5,1842,1838,1839.5,63519
20140601|2014-03-27 14:00,27,1839.5,1842,1837.5,1841.25,81999
20140601|2014-03-27 14:30,27,1841.25,1843.75,1840.5,1841,149779
20140601|2014-03-27 15:00,27,1841.25,1842.75,1839.25,1841,67537
20140601|2014-03-27 15:30,27,1841.25,1842.5,1841.25,1842.25,7567
20140601|2014-03-27 16:00,27,1842.5,1843.25,1842.25,1843,2449
20140601|2014-03-27 17:00,28,1843.5,1843.75,1842.75,1843.5,2211
20140601|2014-03-27 17:30,28,1843.5,1844.25,1843,1843.75,1698
20140601|2014-03-27 18:00,28,1843.75,1843.75,1843.25,1843.75,523
20140601|2014-03-27 18:30,28,1843.75,1843.75,1842.25,1843,1330
20140601|2014-03-27 19:00,28,1843,1843.5,1842.25,1842.75,1949
20140601|2014-03-27 19:30,28,1842.5,1842.75,1842,1842.25,960
20140601|2014-03-27 20:00,28,1842,1843.25,1841.5,1843,2298
20140601|2014-03-27 20:30,28,1842.75,1844,1842.75,1843.25,2163
20140601|2014-03-27 21:00,28,1843.25,1843.5,1842.75,1843,1108
20140601|2014-03-27 21:30,28,1842.75,1843.5,1842.5,1842.5,550
20140601|2014-03-27 22:00,28,1842.5,1844.75,1842.5,1844.25,2183
20140601|2014-03-27 22:30,28,1844.25,1845.5,1843.5,1844,2838
20140601|2014-03-27 23:00,28,1844.25,1845,1843.5,1844.5,1311
20140601|2014-03-27 23:30,28,1844.25,1845,1843.75,1844.75,1233
20140601|2014-03-28 00:00,28,1844.75,1845,1844,1844.25,1782
20140601|2014-03-28 00:30,28,1844,1845,1844,1844.75,2029
20140601|2014-03-28 01:00,28,1844.5,1845,1843.25,1844,1695
20140601|2014-03-28 01:30,28,1844,1844.25,1842.75,1843.5,1197
20140601|2014-03-28 02:00,28,1843.5,1844.75,1843,1843.75,3685
20140601|2014-03-28 02:30,28,1843.75,1845,1843.5,1844.75,3079
20140601|2014-03-28 03:00,28,1844.75,1846,1843.75,1845.25,11824
20140601|2014-03-28 03:30,28,1845.25,1847.25,1845.25,1846.25,7865
20140601|2014-03-28 04:00,28,1846.25,1847.25,1846,1846.5,6848
20140601|2014-03-28 04:30,28,1846.5,1847.5,1846,1846.75,7740
20140601|2014-03-28 05:00,28,1846.75,1847.5,1846.25,1846.25,7581
20140601|2014-03-28 05:30,28,1846.25,1847.25,1845.25,1845.5,8922
20140601|2014-03-28 06:00,28,1845.75,1846.25,1843.75,1844.5,11106
20140601|2014-03-28 06:30,28,1844.5,1846.75,1844.5,1846.25,8056
20140601|2014-03-28 07:00,28,1846.5,1847.75,1845.25,1846,15634
20140601|2014-03-28 07:30,28,1846,1846.25,1843.75,1845.5,10903
20140601|2014-03-28 08:00,28,1845.25,1846.5,1844.5,1846,13838
20140601|2014-03-28 08:30,28,1846,1855.75,1845.25,1855,251041
20140601|2014-03-28 09:00,28,1854.75,1858,1854.5,1855.25,154451
20140601|2014-03-28 09:30,28,1855.5,1859.5,1854.5,1858.75,112802
20140601|2014-03-28 10:00,28,1858.5,1859,1856.25,1856.25,74677
20140601|2014-03-28 10:30,28,1856.5,1857.25,1853.25,1856,85138
20140601|2014-03-28 11:00,28,1856,1857.25,1854.75,1855,50250
20140601|2014-03-28 11:30,28,1854.75,1856.75,1854.25,1854.75,33652
20140601|2014-03-28 12:00,28,1854.75,1855.25,1850.5,1852.5,78941
20140601|2014-03-28 12:30,28,1852.5,1853.75,1851,1851.5,43639
20140601|2014-03-28 13:00,28,1851.75,1851.75,1845,1848.5,125896
20140601|2014-03-28 13:30,28,1848.5,1849,1845,1848.75,77158
20140601|2014-03-28 14:00,28,1848.75,1849.75,1845.75,1848.25,63095
20140601|2014-03-28 14:30,28,1848.25,1849.75,1847,1849.5,99611
20140601|2014-03-28 15:00,28,1849.25,1850.75,1848.25,1850.5,88310
20140601|2014-03-28 15:30,28,1850.25,1850.5,1850,1850,5173
20140601|2014-03-28 16:00,28,1850.25,1850.25,1849.75,1850,2006
20140601|2014-03-30 17:00,31,1855,1857.75,1855,1856.25,11715
20140601|2014-03-30 17:30,31,1856.25,1857,1855.75,1856.5,2389
20140601|2014-03-30 18:00,31,1856.25,1856.75,1856,1856.25,842
20140601|2014-03-30 18:30,31,1856.25,1858,1856,1857.75,3119
20140601|2014-03-30 19:00,31,1857.5,1858,1856.75,1857.75,3341
20140601|2014-03-30 19:30,31,1857.75,1858.75,1857.5,1858,2786
20140601|2014-03-30 20:00,31,1858,1858.25,1857,1857.5,866
20140601|2014-03-30 20:30,31,1857.25,1857.5,1855.25,1856.75,4325
20140601|2014-03-30 21:00,31,1857,1857,1855.75,1856.25,1611
20140601|2014-03-30 21:30,31,1856,1856.5,1855.5,1856,947
20140601|2014-03-30 22:00,31,1856,1856.75,1856,1856.5,965
20140601|2014-03-30 22:30,31,1856.75,1857.75,1856.5,1857,1384
20140601|2014-03-30 23:00,31,1857.25,1857.75,1857,1857.5,795
20140601|2014-03-30 23:30,31,1857.25,1857.5,1857,1857,810
20140601|2014-03-31 00:00,31,1857,1857.5,1856,1856.5,1969
20140601|2014-03-31 00:30,31,1856.5,1858,1856.5,1857.75,1913
20140601|2014-03-31 01:00,31,1857.75,1858,1855.75,1855.75,4210
20140601|2014-03-31 01:30,31,1855.75,1857.25,1855.75,1857,2117
20140601|2014-03-31 02:00,31,1857,1858.5,1856.5,1858.25,9800
20140601|2014-03-31 02:30,31,1858.5,1858.5,1856.5,1857.25,4515
20140601|2014-03-31 03:00,31,1857.25,1857.75,1856.25,1856.5,6497
20140601|2014-03-31 03:30,31,1856.5,1858.25,1856.25,1857.25,6152
20140601|2014-03-31 04:00,31,1857.25,1858,1856,1856.25,6751
20140601|2014-03-31 04:30,31,1856.25,1857.5,1856,1857,5122
20140601|2014-03-31 05:00,31,1857,1857.75,1855,1855.75,8587
20140601|2014-03-31 05:30,31,1855.75,1856.5,1855,1856.5,4968
20140601|2014-03-31 06:00,31,1856.5,1857,1855.5,1856.75,5025
20140601|2014-03-31 06:30,31,1856.75,1858.5,1856.5,1858,8294
20140601|2014-03-31 07:00,31,1858.25,1858.5,1857.25,1857.5,11010
20140601|2014-03-31 07:30,31,1857.75,1861.75,1857.5,1861,28588
20140601|2014-03-31 08:00,31,1861,1861.75,1860,1861.25,24606
20140601|2014-03-31 08:30,31,1861.25,1866,1861,1865.25,230242
20140601|2014-03-31 09:00,31,1865.25,1866.75,1862.75,1864.5,153368
20140601|2014-03-31 09:30,31,1864.75,1866,1863.25,1864.25,92259
20140601|2014-03-31 10:00,31,1864.25,1864.5,1859.5,1861.75,90595
20140601|2014-03-31 10:30,31,1861.75,1863.25,1860.25,1862.75,67496
20140601|2014-03-31 11:00,31,1863,1867.5,1862.5,1866.75,104957
20140601|2014-03-31 11:30,31,1866.75,1868,1865.5,1866.5,46587
20140601|2014-03-31 12:00,31,1866.75,1867.25,1864.75,1865.75,41921
20140601|2014-03-31 12:30,31,1865.75,1866,1861.75,1862.75,56573
20140601|2014-03-31 13:00,31,1862.75,1866,1862.5,1864.5,58608
20140601|2014-03-31 13:30,31,1864.5,1866.5,1863.75,1865.75,41456
20140601|2014-03-31 14:00,31,1865.75,1866.25,1864,1865.5,59717
20140601|2014-03-31 14:30,31,1865.75,1867.25,1863.75,1865,214421
20140601|2014-03-31 15:00,31,1865,1865.5,1862.5,1863,121611
20140601|2014-03-31 15:30,31,1863,1864,1862.75,1864,10052
20140601|2014-03-31 16:00,31,1863.75,1864.25,1863.75,1864,2000
20140601|2014-03-31 17:00,1,1864.5,1865.25,1864.25,1864.75,3018
20140601|2014-03-31 17:30,1,1864.5,1864.75,1864,1864,1294
20140601|2014-03-31 18:00,1,1864,1864.5,1863.25,1863.75,2587
20140601|2014-03-31 18:30,1,1863.25,1864.25,1863.25,1863.75,962
20140601|2014-03-31 19:00,1,1863.75,1864,1863.25,1864,2730
20140601|2014-03-31 19:30,1,1863.75,1864.25,1862.25,1864,4296
20140601|2014-03-31 20:00,1,1864,1866.75,1864,1865.75,6306
20140601|2014-03-31 20:30,1,1866,1866.25,1864.75,1865.5,3205
20140601|2014-03-31 21:00,1,1865.5,1865.75,1864.75,1865,1120
20140601|2014-03-31 21:30,1,1865,1865.5,1864.25,1865.5,1222
20140601|2014-03-31 22:00,1,1865.75,1865.75,1865.25,1865.25,556
20140601|2014-03-31 22:30,1,1865.25,1866,1865.25,1866,1273
20140601|2014-03-31 23:00,1,1865.75,1866,1865,1865.25,643
20140601|2014-03-31 23:30,1,1865.25,1866.25,1865.25,1866,795
20140601|2014-04-01 00:00,1,1866,1866.5,1865.75,1866,1059
20140601|2014-04-01 00:30,1,1866,1866.25,1865.5,1866,1038
20140601|2014-04-01 01:00,1,1866,1867,1866,1866.5,2952
20140601|2014-04-01 01:30,1,1866.75,1867,1865.5,1866.75,3482
20140601|2014-04-01 02:00,1,1866.75,1867.25,1865,1865.5,9527
20140601|2014-04-01 02:30,1,1865.25,1867,1865.25,1867,5615
20140601|2014-04-01 03:00,1,1867,1868,1866.25,1866.5,6656
20140601|2014-04-01 03:30,1,1866.5,1867.75,1866.5,1867.5,2913
20140601|2014-04-01 04:00,1,1867.25,1867.5,1866.25,1866.5,1718
20140601|2014-04-01 04:30,1,1866.5,1867.75,1866.5,1867.25,5491
20140601|2014-04-01 05:00,1,1867.25,1867.5,1866.5,1867.5,5094
20140601|2014-04-01 05:30,1,1867.5,1870,1867.25,1869.5,14091
20140601|2014-04-01 06:00,1,1869.5,1869.75,1868,1869,8406
20140601|2014-04-01 06:30,1,1869,1869.75,1868.25,1869.75,5347
20140601|2014-04-01 07:00,1,1869.75,1870,1869,1869.25,6868
20140601|2014-04-01 07:30,1,1869.5,1869.75,1868.5,1869,10738
20140601|2014-04-01 08:00,1,1868.75,1871.5,1868.75,1871.25,27000
20140601|2014-04-01 08:30,1,1871.25,1875,1870.25,1874.75,187295
20140601|2014-04-01 09:00,1,1874.75,1877.25,1874,1875.25,131651
20140601|2014-04-01 09:30,1,1875.5,1876.75,1871.75,1873,99609
20140601|2014-04-01 10:00,1,1872.75,1873.25,1870.75,1872,73269
20140601|2014-04-01 10:30,1,1872,1873.75,1870.75,1871,50196
20140601|2014-04-01 11:00,1,1871,1872.25,1869.25,1872,71087
20140601|2014-04-01 11:30,1,1872.25,1873,1871.25,1872,27823
20140601|2014-04-01 12:00,1,1871.75,1872,1870,1871.75,43414
20140601|2014-04-01 12:30,1,1872,1873.75,1870.75,1873.5,36421
20140601|2014-04-01 13:00,1,1873.5,1875,1873,1874.5,38621
20140601|2014-04-01 13:30,1,1874.75,1875.5,1873.5,1875,36401
20140601|2014-04-01 14:00,1,1875,1876.5,1874,1876.5,45058
20140601|2014-04-01 14:30,1,1876.5,1878.5,1874.75,1877.5,138296
20140601|2014-04-01 15:00,1,1877.5,1878.75,1877,1877.75,75405
20140601|2014-04-01 15:30,1,1877.75,1878.5,1877.75,1878.25,6467
20140601|2014-04-01 16:00,1,1878,1878.5,1877.5,1878.25,2881
20140601|2014-04-01 17:00,2,1877.75,1878.75,1877,1878.25,4063
20140601|2014-04-01 17:30,2,1878,1878.5,1877.25,1877.25,1012
20140601|2014-04-01 18:00,2,1877.5,1877.75,1877,1877.5,1431
20140601|2014-04-01 18:30,2,1877.5,1878,1877,1877.75,1043
20140601|2014-04-01 19:00,2,1877.75,1878.75,1877.5,1878.5,1841
20140601|2014-04-01 19:30,2,1878.25,1879.5,1877.75,1879.25,1956
20140601|2014-04-01 20:00,2,1879.25,1883.5,1878.75,1881,15431
20140601|2014-04-01 20:30,2,1881,1882,1880.5,1880.75,3304
20140601|2014-04-01 21:00,2,1880.75,1880.75,1879.25,1880.25,2636
20140601|2014-04-01 21:30,2,1880,1881,1879.75,1880.75,1176
20140601|2014-04-01 22:00,2,1880.75,1881,1880.25,1881,1535
20140601|2014-04-01 22:30,2,1880.75,1881.25,1880.75,1880.75,1137
20140601|2014-04-01 23:00,2,1880.75,1881,1880.5,1880.75,857
20140601|2014-04-01 23:30,2,1880.75,1881.25,1880.25,1880.75,1054
20140601|2014-04-02 00:00,2,1880.75,1881,1879.5,1879.75,1699
20140601|2014-04-02 00:30,2,1879.75,1880.75,1879.25,1880,1573
20140601|2014-04-02 01:00,2,1880,1880.25,1879.25,1880,2457
20140601|2014-04-02 01:30,2,1880,1880.75,1879.25,1879.5,3253
20140601|2014-04-02 02:00,2,1879.5,1880.75,1878.5,1879,10653
20140601|2014-04-02 02:30,2,1879,1880.75,1879,1879.75,8475
20140601|2014-04-02 03:00,2,1880,1881.25,1879.5,1880.75,8297
20140601|2014-04-02 03:30,2,1880.75,1880.75,1879.25,1880.25,8554
20140601|2014-04-02 04:00,2,1880.25,1881.25,1879.75,1880.75,4595
20140601|2014-04-02 04:30,2,1881,1881.25,1880.25,1880.5,4071
20140601|2014-04-02 05:00,2,1880.5,1881.25,1879.25,1879.75,9071
20140601|2014-04-02 05:30,2,1879.75,1880,1878.75,1879.25,8744
20140601|2014-04-02 06:00,2,1879.25,1880.25,1879,1879.75,4547
20140601|2014-04-02 06:30,2,1879.5,1880,1877,1878,16727
20140601|2014-04-02 07:00,2,1877.75,1880,1877.75,1878.5,11054
20140601|2014-04-02 07:30,2,1878.5,1878.75,1877.25,1878.5,13917
20140601|2014-04-02 08:00,2,1878.5,1880,1877.75,1879.75,14947
20140601|2014-04-02 08:30,2,1880,1880.75,1876.25,1877.5,160832
20140601|2014-04-02 09:00,2,1877.5,1881.75,1877.5,1881.75,99454
20140601|2014-04-02 09:30,2,1881.75,1883.25,1881,1882.75,93675
20140601|2014-04-02 10:00,2,1882.5,1883.5,1880.5,1882,81987
20140601|2014-04-02 10:30,2,1882,1883,1880.5,1882.75,44719
20140601|2014-04-02 11:00,2,1882.75,1884,1881,1883,55172
20140601|2014-04-02 11:30,2,1883.25,1883.5,1882,1882.5,28008
20140601|2014-04-02 12:00,2,1882.5,1882.75,1879.75,1880.25,46072
20140601|2014-04-02 12:30,2,1880.25,1880.75,1878.25,1879.75,59855
20140601|2014-04-02 13:00,2,1879.75,1881.5,1879.25,1879.5,46330
20140601|2014-04-02 13:30,2,1879.5,1881.75,1878.75,1881.75,38285
20140601|2014-04-02 14:00,2,1881.75,1885.5,1881.25,1885.25,60697
20140601|2014-04-02 14:30,2,1885.25,1886.25,1883.25,1883.75,131572
20140601|2014-04-02 15:00,2,1883.5,1884.25,1882.5,1882.5,55020
20140601|2014-04-02 15:30,2,1882.75,1883.5,1882.75,1883.25,5293
20140601|2014-04-02 16:00,2,1883.5,1883.5,1882.75,1883,1864
20140601|2014-04-02 17:00,3,1882.75,1883,1882,1882.75,2215
20140601|2014-04-02 17:30,3,1882.5,1882.5,1881.75,1882.25,1338
20140601|2014-04-02 18:00,3,1882.25,1882.5,1881.5,1882,1437
20140601|2014-04-02 18:30,3,1882,1882,1881.25,1881.5,986
20140601|2014-04-02 19:00,3,1881.75,1882.5,1881.25,1882,3331
20140601|2014-04-02 19:30,3,1881.75,1882.5,1881.75,1882.25,936
20140601|2014-04-02 20:00,3,1882,1883.25,1882,1883.25,2019
20140601|2014-04-02 20:30,3,1883,1883.25,1881.5,1881.5,2599
20140601|2014-04-02 21:00,3,1881.5,1882.75,1881.5,1882.5,1123
20140601|2014-04-02 21:30,3,1882.25,1883,1882.25,1882.75,1234
20140601|2014-04-02 22:00,3,1882.5,1883,1882.25,1882.5,909
20140601|2014-04-02 22:30,3,1882.75,1883,1881.75,1882.25,1307
20140601|2014-04-02 23:00,3,1882,1882.75,1882,1882.75,935
20140601|2014-04-02 23:30,3,1882.5,1883,1882,1882.75,991
20140601|2014-04-03 00:00,3,1882.5,1882.75,1881.25,1882.25,2458
20140601|2014-04-03 00:30,3,1882,1882.5,1881.5,1881.75,1683
20140601|2014-04-03 01:00,3,1881.75,1882.75,1881.5,1882.75,1579
20140601|2014-04-03 01:30,3,1882.75,1882.75,1881.75,1882,3091
20140601|2014-04-03 02:00,3,1882,1882.75,1881.5,1882.75,9007
20140601|2014-04-03 02:30,3,1882.5,1882.75,1881.75,1882.25,4415
20140601|2014-04-03 03:00,3,1882.25,1885.25,1882.25,1885,11087
20140601|2014-04-03 03:30,3,1885,1885,1883.5,1883.75,5552
20140601|2014-04-03 04:00,3,1883.75,1884.5,1883.5,1883.75,4744
20140601|2014-04-03 04:30,3,1883.75,1885.25,1883.5,1885,5916
20140601|2014-04-03 05:00,3,1885,1886,1884.25,1885,6025
20140601|2014-04-03 05:30,3,1885.25,1886.25,1884.75,1885,4896
20140601|2014-04-03 06:00,3,1885,1885.25,1884.5,1885,5072
20140601|2014-04-03 06:30,3,1885,1885.5,1883.25,1883.75,10053
20140601|2014-04-03 07:00,3,1883.75,1884.25,1881.75,1883.75,16351
20140601|2014-04-03 07:30,3,1883.5,1885,1881.5,1882.75,37551
20140601|2014-04-03 08:00,3,1882.5,1887.5,1882.5,1886.5,37610
20140601|2014-04-03 08:30,3,1886.5,1887,1883.5,1886.25,128596
20140601|2014-04-03 09:00,3,1886.25,1886.75,1882.25,1882.25,101822
20140601|2014-04-03 09:30,3,1882.25,1883,1880,1882.75,120003
20140601|2014-04-03 10:00,3,1882.5,1883,1880.25,1880.75,65140
20140601|2014-04-03 10:30,3,1880.75,1881.5,1879.25,1880,66925
20140601|2014-04-03 11:00,3,1880,1881.5,1878.75,1880,52007
20140601|2014-04-03 11:30,3,1879.75,1880,1877.5,1878.25,57604
20140601|2014-04-03 12:00,3,1878.5,1881.25,1878,1881,39478
20140601|2014-04-03 12:30,3,1881,1882.5,1880,1880.5,40932
20140601|2014-04-03 13:00,3,1880.5,1881,1878.5,1878.75,36369
20140601|2014-04-03 13:30,3,1879,1879,1875.5,1878.75,91725
20140601|2014-04-03 14:00,3,1878.75,1881.5,1878.25,1881.5,51270
20140601|2014-04-03 14:30,3,1881.25,1883.75,1880.75,1881.25,125237
20140601|2014-04-03 15:00,3,1881.25,1883.5,1880.75,1883.5,54053
20140601|2014-04-03 15:30,3,1883.25,1884.5,1883,1884.5,9840
20140601|2014-04-03 16:00,3,1884.25,1884.75,1884,1884.5,1509
20140601|2014-04-03 17:00,4,1884.25,1884.5,1883.75,1884,1417
20140601|2014-04-03 17:30,4,1884,1884.5,1884,1884.25,1387
20140601|2014-04-03 18:00,4,1884.25,1884.5,1883.75,1884.25,858
20140601|2014-04-03 18:30,4,1884,1885.25,1884,1884.5,1712
20140601|2014-04-03 19:00,4,1884.5,1886.5,1884.25,1886,4614
20140601|2014-04-03 19:30,4,1886.25,1886.75,1885.75,1886.5,2035
20140601|2014-04-03 20:00,4,1886.25,1886.75,1886,1886,1882
20140601|2014-04-03 20:30,4,1886.25,1887,1885.75,1886.5,2430
20140601|2014-04-03 21:00,4,1886.75,1887,1886,1886.25,1501
20140601|2014-04-03 21:30,4,1886,1886.25,1885.75,1886,824
20140601|2014-04-03 22:00,4,1886,1886,1885.5,1885.5,640
20140601|2014-04-03 22:30,4,1885.75,1885.75,1885.5,1885.5,394
20140601|2014-04-03 23:00,4,1885.5,1886.25,1885.25,1885.5,775
20140601|2014-04-03 23:30,4,1885.5,1885.75,1885.25,1885.5,742
20140601|2014-04-04 00:00,4,1885.75,1886.25,1885.5,1886,531
20140601|2014-04-04 00:30,4,1886.25,1886.25,1885.75,1886,958
20140601|2014-04-04 01:00,4,1885.75,1886,1884.25,1885,3715
20140601|2014-04-04 01:30,4,1884.75,1885,1884.25,1884.75,1587
20140601|2014-04-04 02:00,4,1884.75,1885.75,1884.5,1885.5,10002
20140601|2014-04-04 02:30,4,1885.5,1886,1885,1885.75,2863
20140601|2014-04-04 03:00,4,1885.75,1886.25,1885,1885.5,4104
20140601|2014-04-04 03:30,4,1885.75,1886.5,1885.5,1886.25,4401
20140601|2014-04-04 04:00,4,1886,1886.75,1886,1886.5,4799
20140601|2014-04-04 04:30,4,1886.5,1887,1886.25,1886.75,2576
20140601|2014-04-04 05:00,4,1886.75,1887,1885.75,1886.25,3764
20140601|2014-04-04 05:30,4,1886.25,1886.25,1885.25,1885.75,4892
20140601|2014-04-04 06:00,4,1885.5,1886.75,1885.5,1886.5,5131
20140601|2014-04-04 06:30,4,1886.5,1887,1886.25,1886.25,4048
20140601|2014-04-04 07:00,4,1886.25,1887.75,1885,1886.75,16974
20140601|2014-04-04 07:30,4,1886.5,1892,1885,1890.5,114430
20140601|2014-04-04 08:00,4,1890.25,1892.5,1889.75,1891.5,39158
20140601|2014-04-04 08:30,4,1891.25,1892.25,1881.5,1884.75,295910
20140601|2014-04-04 09:00,4,1884.75,1890.5,1884.75,1887.75,207416
20140601|2014-04-04 09:30,4,1887.75,1890.5,1885,1885.5,143349
20140601|2014-04-04 10:00,4,1885.75,1885.75,1877.25,1878.5,182306
20140601|2014-04-04 10:30,4,1878.25,1880.75,1872.25,1875.25,174229
20140601|2014-04-04 11:00,4,1875.25,1875.5,1867.75,1871,184923
20140601|2014-04-04 11:30,4,1871,1872.75,1865.25,1866.75,104595
20140601|2014-04-04 12:00,4,1866.75,1870,1864.5,1866.25,130897
20140601|2014-04-04 12:30,4,1866.25,1867.25,1863.5,1864.75,112041
20140601|2014-04-04 13:00,4,1864.5,1866.25,1861,1861.5,146381
20140601|2014-04-04 13:30,4,1861.75,1862.75,1855.75,1860.75,166098
20140601|2014-04-04 14:00,4,1860.75,1863.75,1856.75,1862.5,121318
20140601|2014-04-04 14:30,4,1862.25,1863,1858,1859,161839
20140601|2014-04-04 15:00,4,1859,1861,1858.75,1860.75,106010
20140601|2014-04-04 15:30,4,1861.25,1863,1861.25,1861.75,8963
20140601|2014-04-04 16:00,4,1861.75,1862.25,1861.25,1861.5,1860
20140601|2014-04-06 17:00,7,1861,1861.75,1858.25,1858.25,7782
20140601|2014-04-06 17:30,7,1858,1860.25,1858,1860,2240
20140601|2014-04-06 18:00,7,1859.75,1860.25,1859.25,1859.75,803
20140601|2014-04-06 18:30,7,1859.5,1860.75,1857.5,1858.25,3849
20140601|2014-04-06 19:00,7,1858.25,1859.5,1856.5,1856.5,5661
20140601|2014-04-06 19:30,7,1856.5,1858,1856,1858,2656
20140601|2014-04-06 20:00,7,1858,1859.25,1857.75,1858.5,3184
20140601|2014-04-06 20:30,7,1858.5,1859.75,1858,1859.5,2673
20140601|2014-04-06 21:00,7,1859.25,1860.25,1859.25,1859.75,2779
20140601|2014-04-06 21:30,7,1859.5,1859.75,1858.5,1859,1984
20140601|2014-04-06 22:00,7,1859,1859.25,1858.5,1858.75,1103
20140601|2014-04-06 22:30,7,1858.75,1858.75,1858,1858.5,1142
20140601|2014-04-06 23:00,7,1858.5,1858.75,1858.25,1858.75,624
20140601|2014-04-06 23:30,7,1858.5,1858.75,1857.25,1857.25,1711
20140601|2014-04-07 00:00,7,1857.25,1857.5,1856.5,1856.75,2870
20140601|2014-04-07 00:30,7,1856.75,1857,1856,1856.25,2896
20140601|2014-04-07 01:00,7,1856.25,1856.75,1852.25,1854.5,17126
20140601|2014-04-07 01:30,7,1854.5,1854.75,1851.75,1853.75,11452
20140601|2014-04-07 02:00,7,1853.75,1855.25,1851.75,1851.75,21646
20140601|2014-04-07 02:30,7,1851.75,1852.5,1851,1851.5,14282
20140601|2014-04-07 03:00,7,1851.5,1854,1851.5,1853.5,12539
20140601|2014-04-07 03:30,7,1853.75,1853.75,1852,1852.5,8130
20140601|2014-04-07 04:00,7,1852.5,1855.75,1852.25,1855.25,11196
20140601|2014-04-07 04:30,7,1855,1855.25,1853,1853.5,5620
20140601|2014-04-07 05:00,7,1853.25,1854.75,1852,1852.75,12254
20140601|2014-04-07 05:30,7,1852.75,1853.75,1852,1853.5,8713
20140601|2014-04-07 06:00,7,1853.75,1854,1850.25,1851.75,20587
20140601|2014-04-07 06:30,7,1851.75,1853,1850.75,1852.5,12044
20140601|2014-04-07 07:00,7,1852.5,1853.75,1852,1852.75,17324
20140601|2014-04-07 07:30,7,1852.75,1855.5,1852.5,1854.25,26063
20140601|2014-04-07 08:00,7,1854.5,1855.25,1853,1853.75,23559
20140601|2014-04-07 08:30,7,1854,1855.5,1847.25,1855,298088
20140601|2014-04-07 09:00,7,1855,1857.5,1851.25,1851.5,206440
20140601|2014-04-07 09:30,7,1851.5,1853.75,1846.5,1848,162518
20140601|2014-04-07 10:00,7,1848.25,1851,1846,1847,117503
20140601|2014-04-07 10:30,7,1847.25,1849.5,1842.75,1842.75,115827
20140601|2014-04-07 11:00,7,1842.75,1844.5,1838.75,1840.25,150306
20140601|2014-04-07 11:30,7,1840.5,1843.25,1839.5,1842.5,84660
20140601|2014-04-07 12:00,7,1842.5,1842.75,1837.25,1839,90107
20140601|2014-04-07 12:30,7,1839,1839.5,1836.25,1837,101509
20140601|2014-04-07 13:00,7,1837.25,1839,1834.5,1836.25,101996
20140601|2014-04-07 13:30,7,1836.25,1843.75,1834.5,1841.75,118471
20140601|2014-04-07 14:00,7,1842,1846,1840.25,1846,99027
20140601|2014-04-07 14:30,7,1845.75,1846,1837.75,1838,164045
20140601|2014-04-07 15:00,7,1838.25,1838.75,1837.5,1838.25,86753
20140601|2014-04-07 15:30,7,1838,1839.25,1837.75,1839,8510
20140601|2014-04-07 16:00,7,1839.25,1839.75,1839,1839.5,3083
20140601|2014-04-07 17:00,8,1840,1840.75,1839.75,1840.5,2751
20140601|2014-04-07 17:30,8,1840.75,1841.25,1840.5,1841.25,1466
20140601|2014-04-07 18:00,8,1841.25,1841.5,1841,1841.5,1211
20140601|2014-04-07 18:30,8,1841.25,1841.5,1840.75,1841,1265
20140601|2014-04-07 19:00,8,1841.25,1841.5,1840.5,1840.5,1965
20140601|2014-04-07 19:30,8,1840.5,1840.5,1839.25,1840.25,3509
20140601|2014-04-07 20:00,8,1840,1840.75,1839.75,1840.5,1818
20140601|2014-04-07 20:30,8,1840.5,1842,1839.75,1841.75,2978
20140601|2014-04-07 21:00,8,1841.75,1841.75,1840.75,1841.25,1235
20140601|2014-04-07 21:30,8,1841.5,1842.5,1841,1842.25,2686
20140601|2014-04-07 22:00,8,1842.25,1842.5,1841.5,1841.75,2215
20140601|2014-04-07 22:30,8,1842,1843,1841.75,1842,2001
20140601|2014-04-07 23:00,8,1842,1842.5,1841,1841.25,1673
20140601|2014-04-07 23:30,8,1841,1842,1841,1842,1052
20140601|2014-04-08 00:00,8,1842,1842.75,1841.75,1841.75,2162
20140601|2014-04-08 00:30,8,1841.75,1842.5,1841.5,1841.5,2787
20140601|2014-04-08 01:00,8,1841.5,1842.25,1840.75,1842,5444
20140601|2014-04-08 01:30,8,1842,1843.5,1841.75,1843,8967
20140601|2014-04-08 02:00,8,1842.75,1843.25,1840.25,1840.5,12994
20140601|2014-04-08 02:30,8,1840.5,1842,1840,1841.25,11057
20140601|2014-04-08 03:00,8,1841.25,1841.75,1840.5,1841.25,8114
20140601|2014-04-08 03:30,8,1841.5,1841.5,1839.25,1839.25,8524
20140601|2014-04-08 04:00,8,1839.5,1840.25,1838.75,1839.25,10785
20140601|2014-04-08 04:30,8,1839,1839.5,1837.25,1837.75,12887
20140601|2014-04-08 05:00,8,1838,1838.5,1836.5,1837.25,11981
20140601|2014-04-08 05:30,8,1837,1837.25,1834.5,1835.5,18099
20140601|2014-04-08 06:00,8,1835.25,1836.25,1833.25,1835.75,22693
20140601|2014-04-08 06:30,8,1835.75,1836.75,1834.25,1835,12398
20140601|2014-04-08 07:00,8,1835,1838,1835,1837,18187
20140601|2014-04-08 07:30,8,1837,1840,1837,1838.75,28875
20140601|2014-04-08 08:00,8,1839,1839,1836.75,1837,29180
20140601|2014-04-08 08:30,8,1837,1842.5,1835.5,1837.25,232445
20140601|2014-04-08 09:00,8,1837,1840.75,1830.75,1830.75,221770
20140601|2014-04-08 09:30,8,1831,1841.75,1830.75,1840.25,192590
20140601|2014-04-08 10:00,8,1840.5,1846.75,1840.5,1844.75,178636
20140601|2014-04-08 10:30,8,1844.75,1845.75,1841.25,1844.75,117845
20140601|2014-04-08 11:00,8,1845,1846.5,1843.25,1846,77274
20140601|2014-04-08 11:30,8,1846.25,1846.5,1842.5,1842.5,61177
20140601|2014-04-08 12:00,8,1842.75,1849,1842.5,1847.75,64344
20140601|2014-04-08 12:30,8,1848,1848.25,1845.5,1847.75,54358
20140601|2014-04-08 13:00,8,1847.5,1848,1841.75,1843,82421
20140601|2014-04-08 13:30,8,1842.75,1844.75,1841,1844,64754
20140601|2014-04-08 14:00,8,1843.75,1846.25,1841.5,1845.5,67235
20140601|2014-04-08 14:30,8,1845.75,1847.5,1844.75,1845.75,112270
20140601|2014-04-08 15:00,8,1845.75,1846.5,1844.25,1844.75,60973
20140601|2014-04-08 15:30,8,1845,1845.25,1844.75,1845,6088
20140601|2014-04-08 16:00,8,1845,1845.25,1844.75,1844.75,2262
20140601|2014-04-08 17:00,9,1845,1845.5,1844.75,1845.25,1948
20140601|2014-04-08 17:30,9,1845,1845.5,1845,1845.25,362
20140601|2014-04-08 18:00,9,1845.5,1845.5,1845.25,1845.5,778
20140601|2014-04-08 18:30,9,1845.5,1846,1845.25,1845.75,2054
20140601|2014-04-08 19:00,9,1846,1847,1845.5,1846.25,4223
20140601|2014-04-08 19:30,9,1846,1846.5,1844.25,1844.75,2962
20140601|2014-04-08 20:00,9,1844.75,1846,1843.75,1845.5,3752
20140601|2014-04-08 20:30,9,1845.5,1846.5,1845,1845.75,1750
20140601|2014-04-08 21:00,9,1846,1846.25,1845.25,1845.25,1496
20140601|2014-04-08 21:30,9,1845.25,1845.5,1844.5,1845.25,1303
20140601|2014-04-08 22:00,9,1845,1846.75,1844.75,1846,2328
20140601|2014-04-08 22:30,9,1846,1846,1844.25,1844.75,1307
20140601|2014-04-08 23:00,9,1844.5,1845.75,1844.5,1845.25,930
20140601|2014-04-08 23:30,9,1845.5,1846.5,1845,1846.25,901
20140601|2014-04-09 00:00,9,1846.25,1846.25,1844.5,1844.75,1653
20140601|2014-04-09 00:30,9,1844.75,1845,1844,1844.25,1506
20140601|2014-04-09 01:00,9,1844.25,1846.25,1844,1845.75,4117
20140601|2014-04-09 01:30,9,1845.75,1846.25,1845,1845.5,2961
20140601|2014-04-09 02:00,9,1845.5,1846,1844,1845.75,10357
20140601|2014-04-09 02:30,9,1845.75,1846,1844.75,1845.25,5163
20140601|2014-04-09 03:00,9,1845.25,1848,1845,1848,11404
20140601|2014-04-09 03:30,9,1848,1849.25,1847.5,1848.25,7660
20140601|2014-04-09 04:00,9,1848.25,1848.5,1847.25,1847.25,4611
20140601|2014-04-09 04:30,9,1847.25,1848.25,1847.25,1847.5,3773
20140601|2014-04-09 05:00,9,1847.5,1847.75,1845.75,1846.25,5212
20140601|2014-04-09 05:30,9,1846.5,1847.25,1846.25,1846.5,3454
20140601|2014-04-09 06:00,9,1846.25,1846.75,1845.5,1846.5,4695
20140601|2014-04-09 06:30,9,1846.25,1848,1845.75,1847.75,7289
20140601|2014-04-09 07:00,9,1847.75,1849,1847,1848,7171
20140601|2014-04-09 07:30,9,1848.25,1851.25,1848.25,1850.25,19845
20140601|2014-04-09 08:00,9,1850.25,1851.25,1850,1850.75,14280
20140601|2014-04-09 08:30,9,1850.75,1851.75,1845.75,1847.75,190070
20140601|2014-04-09 09:00,9,1847.75,1851.5,1845.25,1849.25,125414
20140601|2014-04-09 09:30,9,1849.25,1852.5,1848,1848.5,86092
20140601|2014-04-09 10:00,9,1848.5,1850.5,1847,1848.75,52315
20140601|2014-04-09 10:30,9,1849,1852,1848.25,1851.5,47363
20140601|2014-04-09 11:00,9,1851.5,1854.5,1850.5,1854,51946
20140601|2014-04-09 11:30,9,1854,1854.75,1852.75,1853,50724
20140601|2014-04-09 12:00,9,1853,1854.25,1852.5,1852.5,24337
20140601|2014-04-09 12:30,9,1852.75,1854,1851.5,1852.5,44674
20140601|2014-04-09 13:00,9,1852.5,1863.5,1852.5,1862.5,216049
20140601|2014-04-09 13:30,9,1862.5,1864,1859.75,1860.75,97827
20140601|2014-04-09 14:00,9,1860.75,1864,1860,1862.75,56628
20140601|2014-04-09 14:30,9,1862.75,1866.5,1862.25,1865.75,140296
20140601|2014-04-09 15:00,9,1866,1866,1864.5,1865.25,74457
20140601|2014-04-09 15:30,9,1865.25,1865.75,1865,1865.5,3862
20140601|2014-04-09 16:00,9,1865.5,1866,1865.25,1865.75,2286
20140601|2014-04-09 17:00,10,1865.75,1866.75,1865.5,1866.5,2878
20140601|2014-04-09 17:30,10,1866.25,1866.5,1865.75,1866.25,872
20140601|2014-04-09 18:00,10,1866.25,1867.5,1866.25,1867,1507
20140601|2014-04-09 18:30,10,1867.25,1867.25,1866.25,1866.75,1837
20140601|2014-04-09 19:00,10,1866.75,1867,1865.75,1866,2852
20140601|2014-04-09 19:30,10,1866.25,1866.5,1865.75,1866.25,2123
20140601|2014-04-09 20:00,10,1866.25,1866.25,1865.75,1866,1275
20140601|2014-04-09 20:30,10,1866,1866.75,1865.25,1865.25,1875
20140601|2014-04-09 21:00,10,1865.25,1865.5,1863.25,1864.25,7569
20140601|2014-04-09 21:30,10,1864,1864.25,1863,1864,1863
20140601|2014-04-09 22:00,10,1863.75,1864,1863.25,1863.5,592
20140601|2014-04-09 22:30,10,1863.5,1864,1862.5,1863.25,2003
20140601|2014-04-09 23:00,10,1863.25,1865,1863,1863.75,2102
20140601|2014-04-09 23:30,10,1864,1864.5,1863.25,1864.25,1348
20140601|2014-04-10 00:00,10,1864.25,1865.75,1864.25,1864.5,2139
20140601|2014-04-10 00:30,10,1864.5,1865.75,1864.25,1865.25,2565
20140601|2014-04-10 01:00,10,1865,1865.5,1864.25,1865.5,5793
20140601|2014-04-10 01:30,10,1865.25,1866,1864.5,1866,5006
20140601|2014-04-10 02:00,10,1865.75,1867.25,1864.5,1867,15557
20140601|2014-04-10 02:30,10,1867,1867.5,1866,1866.5,7113
20140601|2014-04-10 03:00,10,1866.5,1867,1865.75,1865.75,3676
20140601|2014-04-10 03:30,10,1865.75,1866,1863.25,1863.75,15320
20140601|2014-04-10 04:00,10,1863.5,1863.75,1859,1860,33930
20140601|2014-04-10 04:30,10,1860.25,1860.75,1857.5,1859.5,25343
20140601|2014-04-10 05:00,10,1859.5,1860.75,1858.25,1860.75,8808
20140601|2014-04-10 05:30,10,1860.75,1862.75,1860,1862.25,12039
20140601|2014-04-10 06:00,10,1862.5,1864.5,1861.75,1864,24001
20140601|2014-04-10 06:30,10,1864.25,1865.75,1862,1862.5,14239
20140601|2014-04-10 07:00,10,1862.5,1863.75,1860.75,1861.25,16950
20140601|2014-04-10 07:30,10,1861.5,1864.25,1861.25,1863.75,26813
20140601|2014-04-10 08:00,10,1863.75,1865.75,1863,1865.75,26084
20140601|2014-04-10 08:30,10,1865.5,1866.5,1860.5,1862.5,182886
20140601|2014-04-10 09:00,10,1862.5,1864.25,1859.5,1863.25,154368
20140601|2014-04-10 09:30,10,1863.25,1863.5,1855.25,1855.25,140541
20140601|2014-04-10 10:00,10,1855.25,1855.5,1848.5,1849.25,187315
20140601|2014-04-10 10:30,10,1849.25,1852.75,1848.75,1849.25,105840
20140601|2014-04-10 11:00,10,1849,1850.25,1841,1842.75,170555
20140601|2014-04-10 11:30,10,1843,1844.25,1838.5,1838.75,98246
20140601|2014-04-10 12:00,10,1838.75,1841.25,1833.25,1835.75,157808
20140601|2014-04-10 12:30,10,1835.75,1839.25,1834.75,1838.75,91016
20140601|2014-04-10 13:00,10,1838.75,1841.25,1836.75,1836.75,76155
20140601|2014-04-10 13:30,10,1837,1837,1831.25,1832.25,157376
20140601|2014-04-10 14:00,10,1832.25,1832.5,1823.75,1827,245909
20140601|2014-04-10 14:30,10,1827.25,1832.5,1825.75,1826,204940
20140601|2014-04-10 15:00,10,1825.75,1829.5,1825.75,1827.25,103940
20140601|2014-04-10 15:30,10,1827.25,1830.25,1827.25,1829.25,13700
20140601|2014-04-10 16:00,10,1829.5,1829.75,1829,1829.25,1930
20140601|2014-04-10 17:00,11,1829.5,1829.75,1827,1827,5775
20140601|2014-04-10 17:30,11,1827,1828.5,1826.75,1828,1311
20140601|2014-04-10 18:00,11,1828,1828.25,1827,1827,1749
20140601|2014-04-10 18:30,11,1827.25,1828.25,1826.75,1828,2416
20140601|2014-04-10 19:00,11,1828,1830.25,1827.5,1830,7371
20140601|2014-04-10 19:30,11,1830,1830.25,1827.75,1827.75,3050
20140601|2014-04-10 20:00,11,1827.75,1829.5,1827.75,1829,3287
20140601|2014-04-10 20:30,11,1829,1830,1828.5,1828.75,3698
20140601|2014-04-10 21:00,11,1828.75,1830.5,1828.5,1829.75,2721
20140601|2014-04-10 21:30,11,1829.75,1830,1829,1829.25,1350
20140601|2014-04-10 22:00,11,1829.5,1829.5,1828.5,1828.75,2019
20140601|2014-04-10 22:30,11,1828.5,1829.75,1828.25,1828.75,1795
20140601|2014-04-10 23:00,11,1829,1829.25,1828.5,1829.25,1126
20140601|2014-04-10 23:30,11,1829,1829.25,1828.5,1828.75,1170
20140601|2014-04-11 00:00,11,1828.75,1828.75,1827.75,1828,2085
20140601|2014-04-11 00:30,11,1827.75,1827.75,1827,1827.25,3393
20140601|2014-04-11 01:00,11,1827.5,1830,1827.25,1829.5,6947
20140601|2014-04-11 01:30,11,1829.75,1829.75,1827.5,1829.25,5271
20140601|2014-04-11 02:00,11,1829.25,1831.75,1827.75,1830.75,19325
20140601|2014-04-11 02:30,11,1831,1832,1828.75,1829.5,17481
20140601|2014-04-11 03:00,11,1829.25,1830,1827,1828.75,13628
20140601|2014-04-11 03:30,11,1828.75,1829,1827,1827,9257
20140601|2014-04-11 04:00,11,1827,1828.5,1826.5,1828.5,11679
20140601|2014-04-11 04:30,11,1828.5,1828.5,1826.25,1828.25,10184
20140601|2014-04-11 05:00,11,1828,1828.25,1826,1827.25,9606
20140601|2014-04-11 05:30,11,1827.25,1827.75,1825,1825,11675
20140601|2014-04-11 06:00,11,1825.25,1825.75,1817.25,1818.25,58560
20140601|2014-04-11 06:30,11,1818.25,1820.5,1814.5,1818.25,57829
20140601|2014-04-11 07:00,11,1818.25,1821.75,1816.5,1817,45229
20140601|2014-04-11 07:30,11,1817.25,1822.5,1816.75,1820,47699
20140601|2014-04-11 08:00,11,1819.75,1820.5,1815.5,1816.5,49309
20140601|2014-04-11 08:30,11,1816.5,1824.25,1813.25,1821.25,340401
20140601|2014-04-11 09:00,11,1821.25,1822.25,1812.75,1818,254148
20140601|2014-04-11 09:30,11,1818,1827.75,1817,1825.5,245476
20140601|2014-04-11 10:00,11,1825.75,1828.5,1822.5,1824.5,162593
20140601|2014-04-11 10:30,11,1824.25,1825.25,1819,1820.75,129686
20140601|2014-04-11 11:00,11,1820.75,1823.75,1818,1819.5,87183
20140601|2014-04-11 11:30,11,1819.75,1822,1818.5,1820.25,49249
20140601|2014-04-11 12:00,11,1820.25,1820.5,1814.5,1815.5,88315
20140601|2014-04-11 12:30,11,1815.25,1819.5,1813.75,1814.75,82617
20140601|2014-04-11 13:00,11,1814.75,1817.5,1811.25,1812,107128
20140601|2014-04-11 13:30,11,1812,1813,1807.25,1811.75,133477
20140601|2014-04-11 14:00,11,1811.75,1816.5,1808.5,1814.25,113309
20140601|2014-04-11 14:30,11,1814.25,1815.75,1809,1809,198725
20140601|2014-04-11 15:00,11,1809.25,1812.25,1808.75,1811.75,96543
20140601|2014-04-11 15:30,11,1811.75,1812,1811,1811.25,7464
20140601|2014-04-11 16:00,11,1811.25,1811.75,1810,1811.5,4947
20140601|2014-04-13 17:00,14,1806,1808.25,1804,1804.25,16791
20140601|2014-04-13 17:30,14,1804.25,1805.75,1803.25,1805.5,5102
20140601|2014-04-13 18:00,14,1805.75,1806.75,1805,1805.5,2715
20140601|2014-04-13 18:30,14,1805.75,1807.75,1805.5,1807.5,3443
20140601|2014-04-13 19:00,14,1807.25,1811,1807.25,1809.75,7847
20140601|2014-04-13 19:30,14,1809.75,1810.5,1807,1807.25,4682
20140601|2014-04-13 20:00,14,1807.25,1809,1806.75,1808.5,2936
20140601|2014-04-13 20:30,14,1808.5,1811,1807.75,1810.5,4430
20140601|2014-04-13 21:00,14,1810.5,1811,1808.25,1809,3566
20140601|2014-04-13 21:30,14,1809,1810,1807.75,1808.5,2551
20140601|2014-04-13 22:00,14,1808.5,1809.25,1808.25,1809,1206
20140601|2014-04-13 22:30,14,1809.25,1809.25,1807.75,1808.5,1391
20140601|2014-04-13 23:00,14,1808.5,1809.25,1808,1809,1038
20140601|2014-04-13 23:30,14,1809,1809.25,1807.75,1808.5,2066
20140601|2014-04-14 00:00,14,1808.75,1809.75,1808.75,1809.25,1529
20140601|2014-04-14 00:30,14,1809.25,1809.75,1808.5,1808.75,1345
20140601|2014-04-14 01:00,14,1808.75,1809,1807.5,1807.5,6214
20140601|2014-04-14 01:30,14,1807.5,1809.25,1807.5,1809.25,2762
20140601|2014-04-14 02:00,14,1809,1813,1809,1812.5,23023
20140601|2014-04-14 02:30,14,1812.75,1813.5,1810.25,1810.5,13912
20140601|2014-04-14 03:00,14,1810.75,1811,1807.75,1809.25,14561
20140601|2014-04-14 03:30,14,1809.25,1810,1808,1809.75,12086
20140601|2014-04-14 04:00,14,1810,1810,1806.5,1807,12438
20140601|2014-04-14 04:30,14,1807,1809.25,1806.25,1808.5,7635
20140601|2014-04-14 05:00,14,1808.5,1810.75,1808,1810.25,10511
20140601|2014-04-14 05:30,14,1810.25,1812.75,1809.75,1812.5,12457
20140601|2014-04-14 06:00,14,1812.5,1813.5,1811.5,1811.75,12473
20140601|2014-04-14 06:30,14,1811.75,1816,1811.25,1815.75,23226
20140601|2014-04-14 07:00,14,1815.75,1819.25,1815.5,1818.75,38804
20140601|2014-04-14 07:30,14,1818.5,1822.5,1818.5,1820.25,59829
20140601|2014-04-14 08:00,14,1820.25,1823.75,1820,1823.5,33035
20140601|2014-04-14 08:30,14,1823.75,1824.75,1816.25,1817.25,257711
20140601|2014-04-14 09:00,14,1817,1821.25,1815.5,1818.75,147415
20140601|2014-04-14 09:30,14,1818.75,1827.25,1818.25,1827,148528
20140601|2014-04-14 10:00,14,1826.75,1827.25,1823,1824.25,95245
20140601|2014-04-14 10:30,14,1824.25,1827.25,1823.25,1823.75,64636
20140601|2014-04-14 11:00,14,1824,1826.25,1822.75,1825.75,45058
20140601|2014-04-14 11:30,14,1825.75,1828,1825,1826.5,48167
20140601|2014-04-14 12:00,14,1826.5,1826.75,1821.75,1822.25,53821
20140601|2014-04-14 12:30,14,1822,1824.5,1820.5,1820.75,53573
20140601|2014-04-14 13:00,14,1820.75,1822.75,1817.25,1817.75,97439
20140601|2014-04-14 13:30,14,1817.75,1819.5,1815.75,1816.5,70293
20140601|2014-04-14 14:00,14,1816.5,1817,1808.75,1814,163760
20140601|2014-04-14 14:30,14,1814,1825,1814,1823.75,202396
20140601|2014-04-14 15:00,14,1823.75,1825.25,1823.25,1824.5,74057
20140601|2014-04-14 15:30,14,1824.75,1825.25,1824.5,1824.75,6563
20140601|2014-04-14 16:00,14,1824.75,1825.25,1824.5,1825,2628
20140601|2014-04-14 17:00,15,1825,1826,1824.75,1824.75,2596
20140601|2014-04-14 17:30,15,1824.75,1825,1824.25,1824.5,2420
20140601|2014-04-14 18:00,15,1824.5,1825.75,1824.5,1824.75,2443
20140601|2014-04-14 18:30,15,1824.75,1825.25,1824.5,1825,1653
20140601|2014-04-14 19:00,15,1824.75,1825,1824.25,1824.25,2495
20140601|2014-04-14 19:30,15,1824.5,1825,1824.25,1824.75,1430
20140601|2014-04-14 20:00,15,1824.75,1826.75,1824.5,1825.75,4056
20140601|2014-04-14 20:30,15,1825.75,1825.75,1824.5,1824.75,1866
20140601|2014-04-14 21:00,15,1824.75,1825,1824,1824.75,1580
20140601|2014-04-14 21:30,15,1825,1825.5,1824.75,1825,920
20140601|2014-04-14 22:00,15,1825,1825.5,1824.5,1825,1403
20140601|2014-04-14 22:30,15,1825,1825.75,1824.75,1825,1323
20140601|2014-04-14 23:00,15,1825.25,1825.75,1825,1825.5,1888
20140601|2014-04-14 23:30,15,1825.5,1825.75,1825.25,1825.5,604
20140601|2014-04-15 00:00,15,1825.25,1825.5,1824.5,1824.75,1403
20140601|2014-04-15 00:30,15,1824.75,1825.75,1824.75,1825.25,2345
20140601|2014-04-15 01:00,15,1825.25,1826.75,1825,1826,4626
20140601|2014-04-15 01:30,15,1826,1826.75,1824.5,1825.25,3560
20140601|2014-04-15 02:00,15,1825,1826.5,1823.25,1824,17002
20140601|2014-04-15 02:30,15,1824.25,1825.5,1823.75,1824.75,12060
20140601|2014-04-15 03:00,15,1825,1825,1822.25,1823.5,14668
20140601|2014-04-15 03:30,15,1823.5,1824.75,1823,1823.25,6064
20140601|2014-04-15 04:00,15,1823.25,1824.5,1822,1822.25,9473
20140601|2014-04-15 04:30,15,1822.25,1824,1821.75,1823.75,7955
20140601|2014-04-15 05:00,15,1823.75,1825.5,1823.25,1824.25,8731
20140601|2014-04-15 05:30,15,1824.25,1826.75,1824,1825.5,11109
20140601|2014-04-15 06:00,15,1825.5,1828.75,1824.5,1828,14249
20140601|2014-04-15 06:30,15,1827.75,1829.25,1826.75,1828.75,23410
20140601|2014-04-15 07:00,15,1828.75,1830.75,1828.5,1830.75,30672
20140601|2014-04-15 07:30,15,1830.5,1830.5,1826.75,1828.5,30220
20140601|2014-04-15 08:00,15,1828.25,1829.25,1827.25,1827.25,12832
20140601|2014-04-15 08:30,15,1827.5,1837.25,1825.75,1835.25,268789
20140601|2014-04-15 09:00,15,1835,1836.75,1823,1823.75,251029
20140601|2014-04-15 09:30,15,1823.5,1827.75,1820,1821.75,224785
20140601|2014-04-15 10:00,15,1821.75,1823.5,1817.25,1821.75,229375
20140601|2014-04-15 10:30,15,1821.75,1825.75,1814.75,1816.75,169317
20140601|2014-04-15 11:00,15,1816.75,1816.75,1812,1815.75,138645
20140601|2014-04-15 11:30,15,1816,1816.5,1810.5,1810.75,107583
20140601|2014-04-15 12:00,15,1810.75,1816.5,1809.25,1816.5,102793
20140601|2014-04-15 12:30,15,1816.5,1824.25,1815.25,1823.5,157210
20140601|2014-04-15 13:00,15,1823.5,1827.75,1823,1825.75,141245
20140601|2014-04-15 13:30,15,1825.75,1834.75,1825.25,1831.5,153979
20140601|2014-04-15 14:00,15,1831.75,1837.5,1829,1836.5,135561
20140601|2014-04-15 14:30,15,1836.5,1837.75,1832.5,1836.5,148771
20140601|2014-04-15 15:00,15,1836.75,1840,1836.5,1839.75,104379
20140601|2014-04-15 15:30,15,1840,1843.25,1839.75,1843,26460
20140601|2014-04-15 16:00,15,1843,1844,1842.75,1843,4565
20140601|2014-04-15 17:00,16,1842.75,1843.25,1841.5,1841.75,4951
20140601|2014-04-15 17:30,16,1841.75,1842,1841.25,1841.5,1396
20140601|2014-04-15 18:00,16,1841.25,1841.75,1841,1841,1841
20140601|2014-04-15 18:30,16,1841.25,1841.5,1840.75,1841,1477
20140601|2014-04-15 19:00,16,1841,1841.5,1840.5,1841.5,3195
20140601|2014-04-15 19:30,16,1841.25,1842.5,1841,1841.5,3206
20140601|2014-04-15 20:00,16,1841.5,1842.75,1840.75,1842.75,3302
20140601|2014-04-15 20:30,16,1842.5,1844,1842.25,1844,3773
20140601|2014-04-15 21:00,16,1844,1845.5,1843.5,1845,7243
20140601|2014-04-15 21:30,16,1844.75,1846,1844.25,1845.25,3229
20140601|2014-04-15 22:00,16,1845.5,1845.75,1845,1845.5,1174
20140601|2014-04-15 22:30,16,1845.5,1845.75,1845,1845.25,1171
20140601|2014-04-15 23:00,16,1845,1845.25,1844.75,1845,867
20140601|2014-04-15 23:30,16,1845.25,1846.25,1845,1846,1154
20140601|2014-04-16 00:00,16,1845.75,1845.75,1844.5,1845,1437
20140601|2014-04-16 00:30,16,1845,1847.25,1844.5,1846.5,4371
20140601|2014-04-16 01:00,16,1846.5,1849.25,1846.25,1846.75,15698
20140601|2014-04-16 01:30,16,1847,1848,1846.75,1847,5031
20140601|2014-04-16 02:00,16,1846.75,1848,1845.75,1847,21944
20140601|2014-04-16 02:30,16,1847.25,1848,1845.75,1847.25,25324
20140601|2014-04-16 03:00,16,1847,1847.75,1846.5,1846.75,10200
20140601|2014-04-16 03:30,16,1846.75,1848.75,1846.75,1848.25,8671
20140601|2014-04-16 04:00,16,1848.5,1849.5,1847.75,1848.75,9011
20140601|2014-04-16 04:30,16,1848.75,1849.75,1848,1848.5,8839
20140601|2014-04-16 05:00,16,1848.5,1849.25,1847.75,1848,7517
20140601|2014-04-16 05:30,16,1848,1848.25,1847.25,1847.5,9982
20140601|2014-04-16 06:00,16,1847.5,1849.25,1847,1847.75,12658
20140601|2014-04-16 06:30,16,1848,1849.25,1847,1847.75,26665
20140601|2014-04-16 07:00,16,1847.75,1848.75,1846.5,1848.5,20944
20140601|2014-04-16 07:30,16,1848.25,1849,1846,1847.25,25678
20140601|2014-04-16 08:00,16,1847,1849.25,1847,1849,37100
20140601|2014-04-16 08:30,16,1849.25,1851,1842.25,1845,250768
20140601|2014-04-16 09:00,16,1845,1847.25,1842.5,1844.5,148968
20140601|2014-04-16 09:30,16,1844.75,1845.75,1841.25,1842.25,115076
20140601|2014-04-16 10:00,16,1842.25,1847.5,1840.75,1847,93401
20140601|2014-04-16 10:30,16,1847,1849.25,1845.5,1848.5,67511
20140601|2014-04-16 11:00,16,1848.75,1852.25,1848.25,1851.25,88545
20140601|2014-04-16 11:30,16,1851.25,1852,1847.25,1847.25,74213
20140601|2014-04-16 12:00,16,1847.25,1850.25,1845,1849.25,71797
20140601|2014-04-16 12:30,16,1849.25,1849.75,1845.75,1849.5,51952
20140601|2014-04-16 13:00,16,1849.5,1850,1845.75,1848.25,49488
20140601|2014-04-16 13:30,16,1848.25,1853,1848,1852.25,67581
20140601|2014-04-16 14:00,16,1852,1853.25,1850.25,1852.75,40658
20140601|2014-04-16 14:30,16,1853,1856,1851.5,1855.75,121580
20140601|2014-04-16 15:00,16,1855.75,1857,1851.75,1853.5,94473
20140601|2014-04-16 15:30,16,1851.75,1852.25,1850.75,1851.75,11511
20140601|2014-04-16 16:00,16,1851.5,1853,1851.5,1852.75,3526
20140601|2014-04-16 17:00,17,1852.5,1852.75,1848.5,1849.5,6797
20140601|2014-04-16 17:30,17,1849.5,1849.75,1847.5,1848,3479
20140601|2014-04-16 18:00,17,1848.25,1849.5,1848,1849.25,1541
20140601|2014-04-16 18:30,17,1849,1849.5,1849,1849.5,1675
20140601|2014-04-16 19:00,17,1849.5,1850,1848.75,1849.25,2148
20140601|2014-04-16 19:30,17,1849.5,1850.5,1849.5,1850.25,1157
20140601|2014-04-16 20:00,17,1850.25,1851.75,1849.5,1850.75,1842
20140601|2014-04-16 20:30,17,1850.75,1851,1849.75,1850.5,1555
20140601|2014-04-16 21:00,17,1850.25,1850.5,1849,1850,2833
20140601|2014-04-16 21:30,17,1850,1850,1848.5,1848.75,2336
20140601|2014-04-16 22:00,17,1848.5,1849.25,1848.5,1848.75,1420
20140601|2014-04-16 22:30,17,1848.75,1849,1847.75,1848.5,1362
20140601|2014-04-16 23:00,17,1848.75,1849.5,1848.5,1849.25,860
20140601|2014-04-16 23:30,17,1849.25,1849.5,1849,1849.25,642
20140601|2014-04-17 00:00,17,1849.5,1850.75,1849.25,1850,2048
20140601|2014-04-17 00:30,17,1850.25,1850.75,1849.5,1849.75,1719
20140601|2014-04-17 01:00,17,1849.75,1850.5,1848.25,1850,4684
20140601|2014-04-17 01:30,17,1850,1850.25,1849.5,1849.75,2445
20140601|2014-04-17 02:00,17,1850,1850.25,1848,1849,12456
20140601|2014-04-17 02:30,17,1849,1850.5,1848,1850.5,9428
20140601|2014-04-17 03:00,17,1850.5,1851,1848.75,1849.5,8949
20140601|2014-04-17 03:30,17,1849.75,1850,1848.75,1849,5749
20140601|2014-04-17 04:00,17,1848.75,1849.25,1847.75,1849,5623
20140601|2014-04-17 04:30,17,1849,1849.5,1847.75,1848,7269
20140601|2014-04-17 05:00,17,1848.25,1848.5,1847.25,1848.25,7340
20140601|2014-04-17 05:30,17,1848,1849.75,1848,1848.75,7494
20140601|2014-04-17 06:00,17,1849,1850.75,1848.75,1850.25,6342
20140601|2014-04-17 06:30,17,1850.25,1853,1850.25,1852.75,13297
20140601|2014-04-17 07:00,17,1852.5,1855.75,1852,1855,24811
20140601|2014-04-17 07:30,17,1855,1857,1854.75,1855.75,24659
20140601|2014-04-17 08:00,17,1855.75,1856,1853,1853.25,38838
20140601|2014-04-17 08:30,17,1853.25,1856.5,1850.25,1852.75,205108
20140601|2014-04-17 09:00,17,1853,1857,1851,1856.75,145574
20140601|2014-04-17 09:30,17,1856.75,1858.75,1855.5,1857.75,95416
20140601|2014-04-17 10:00,17,1857.75,1859.25,1855.75,1858,72930
20140601|2014-04-17 10:30,17,1858,1858.25,1854.25,1856,51867
20140601|2014-04-17 11:00,17,1856,1858,1854.5,1856.5,40386
20140601|2014-04-17 11:30,17,1856.75,1858.75,1855,1858.5,37278
20140601|2014-04-17 12:00,17,1858.5,1861.5,1858,1860.5,57027
20140601|2014-04-17 12:30,17,1860.5,1863.25,1860.25,1862.25,51286
20140601|2014-04-17 13:00,17,1862.25,1863,1861,1862.25,29754
20140601|2014-04-17 13:30,17,1862.5,1862.75,1860,1860.75,31720
20140601|2014-04-17 14:00,17,1860.75,1863.75,1860.5,1862.5,38860
20140601|2014-04-17 14:30,17,1862.5,1862.5,1858,1858,106828
20140601|2014-04-17 15:00,17,1857.5,1858.5,1856.75,1858,55282
20140601|2014-04-17 15:30,17,1859,1859.5,1858.25,1859.25,5954
20140601|2014-04-17 16:00,17,1859.5,1859.5,1856.75,1857.5,2885
20140601|2014-04-20 17:00,21,1859.25,1860.25,1858.25,1860,3600
20140601|2014-04-20 17:30,21,1860,1861.75,1859.75,1861.5,1919
20140601|2014-04-20 18:00,21,1861.75,1862.75,1861.25,1861.5,1716
20140601|2014-04-20 18:30,21,1861.25,1862.5,1860.25,1861.75,1799
20140601|2014-04-20 19:00,21,1862,1862.25,1861.25,1861.5,2270
20140601|2014-04-20 19:30,21,1861.5,1861.75,1860.75,1861.25,889
20140601|2014-04-20 20:00,21,1861,1861.75,1861,1861.25,908
20140601|2014-04-20 20:30,21,1861.5,1861.5,1860.25,1860.75,1001
20140601|2014-04-20 21:00,21,1861,1861.75,1860.25,1860.5,1326
20140601|2014-04-20 21:30,21,1860.5,1860.75,1859.25,1859.5,1947
20140601|2014-04-20 22:00,21,1859.5,1860,1859.5,1859.75,169
20140601|2014-04-20 22:30,21,1859.75,1860.5,1859.25,1860.25,792
20140601|2014-04-20 23:00,21,1860.25,1860.75,1859.75,1860,586
20140601|2014-04-20 23:30,21,1859.75,1860.75,1859.75,1860.75,306
20140601|2014-04-21 00:00,21,1860.5,1861.25,1860.25,1860.75,576
20140601|2014-04-21 00:30,21,1860.75,1861,1860.25,1861,363
20140601|2014-04-21 01:00,21,1861,1861,1860.5,1860.75,465
20140601|2014-04-21 01:30,21,1860.75,1860.75,1860.25,1860.5,132
20140601|2014-04-21 02:00,21,1860.5,1861,1860,1860,619
20140601|2014-04-21 02:30,21,1860,1860.25,1859.75,1860,256
20140601|2014-04-21 03:00,21,1860,1860.25,1859.75,1859.75,183
20140601|2014-04-21 03:30,21,1859.75,1860.75,1859.75,1860.25,436
20140601|2014-04-21 04:00,21,1860.25,1860.5,1860,1860,257
20140601|2014-04-21 04:30,21,1860,1860,1859.25,1859.75,599
20140601|2014-04-21 05:00,21,1859.75,1859.75,1859.5,1859.5,382
20140601|2014-04-21 05:30,21,1859.5,1860.75,1859.25,1860.5,1040
20140601|2014-04-21 06:00,21,1860.5,1861,1860.25,1860.75,1205
20140601|2014-04-21 06:30,21,1861,1861.5,1860.25,1860.5,3567
20140601|2014-04-21 07:00,21,1860.25,1860.75,1858.25,1858.75,7577
20140601|2014-04-21 07:30,21,1858.75,1859.25,1857.25,1858.75,8948
20140601|2014-04-21 08:00,21,1859,1859.75,1858.75,1858.75,8331
20140601|2014-04-21 08:30,21,1859,1863,1858,1862.25,81463
20140601|2014-04-21 09:00,21,1862.25,1864.5,1860.5,1860.75,50858
20140601|2014-04-21 09:30,21,1860.75,1861,1856.5,1859,56300
20140601|2014-04-21 10:00,21,1859,1863,1858.25,1862,33966
20140601|2014-04-21 10:30,21,1861.75,1863,1861.25,1862.75,19979
20140601|2014-04-21 11:00,21,1862.75,1863.5,1861.25,1862.25,20520
20140601|2014-04-21 11:30,21,1862.25,1862.75,1861,1862.5,12753
20140601|2014-04-21 12:00,21,1862.5,1863.5,1861.5,1863.5,11278
20140601|2014-04-21 12:30,21,1863.5,1864.25,1862.5,1864.25,18331
20140601|2014-04-21 13:00,21,1864.25,1865,1863.25,1864.5,30792
20140601|2014-04-21 13:30,21,1864.5,1865.5,1863.75,1865,22826
20140601|2014-04-21 14:00,21,1865.25,1865.25,1862.75,1863,29352
20140601|2014-04-21 14:30,21,1863.25,1865.25,1862.5,1865,47011
20140601|2014-04-21 15:00,21,1865.25,1865.5,1864,1864.25,32527
20140601|2014-04-21 15:30,21,1864,1865,1863.75,1864.5,6722
20140601|2014-04-21 16:00,21,1864.5,1865,1863.75,1864.5,2753
20140601|2014-04-21 17:00,22,1864.25,1865.75,1864,1865.5,3372
20140601|2014-04-21 17:30,22,1865.25,1865.5,1864.75,1865,755
20140601|2014-04-21 18:00,22,1865,1865,1864.75,1864.75,87
20140601|2014-04-21 18:30,22,1865,1865,1864.75,1865,487
20140601|2014-04-21 19:00,22,1864.75,1865,1863,1863.25,4085
20140601|2014-04-21 19:30,22,1863.25,1863.75,1862.75,1863,1321
20140601|2014-04-21 20:00,22,1863.25,1863.5,1863,1863.5,1706
20140601|2014-04-21 20:30,22,1863.5,1865,1863.5,1864,2008
20140601|2014-04-21 21:00,22,1864.25,1864.5,1863.75,1864.25,669
20140601|2014-04-21 21:30,22,1864.25,1864.5,1864,1864.25,836
20140601|2014-04-21 22:00,22,1864.25,1865.25,1864,1865,908
20140601|2014-04-21 22:30,22,1864.75,1864.75,1864,1864.5,1080
20140601|2014-04-21 23:00,22,1864.5,1864.75,1864.25,1864.5,274
20140601|2014-04-21 23:30,22,1864.5,1864.75,1864.25,1864.5,286
20140601|2014-04-22 00:00,22,1864.5,1864.5,1863.5,1863.75,814
20140601|2014-04-22 00:30,22,1863.75,1864,1862.75,1863,2919
20140601|2014-04-22 01:00,22,1863,1863.5,1860.75,1861.75,7261
20140601|2014-04-22 01:30,22,1861.5,1863.25,1861.5,1862.75,3982
20140601|2014-04-22 02:00,22,1863,1865.75,1861.5,1865,15224
20140601|2014-04-22 02:30,22,1864.75,1865.5,1863.25,1863.75,10293
20140601|2014-04-22 03:00,22,1863.75,1864.75,1863,1864.5,7962
20140601|2014-04-22 03:30,22,1864.25,1864.25,1863.25,1864,4915
20140601|2014-04-22 04:00,22,1863.75,1864.75,1863.25,1864,3397
20140601|2014-04-22 04:30,22,1864.25,1865,1864,1864.5,4211
20140601|2014-04-22 05:00,22,1864.5,1866,1863.75,1865.25,9609
20140601|2014-04-22 05:30,22,1865,1866.25,1864.25,1864.5,11515
20140601|2014-04-22 06:00,22,1864.25,1865.75,1864.25,1864.75,8123
20140601|2014-04-22 06:30,22,1864.5,1865,1863.75,1864.5,10897
20140601|2014-04-22 07:00,22,1864.25,1865,1863,1865,10306
20140601|2014-04-22 07:30,22,1865,1866.25,1864.5,1866,10556
20140601|2014-04-22 08:00,22,1866.25,1867,1865.5,1866.5,19723
20140601|2014-04-22 08:30,22,1866.75,1871.25,1865.75,1871,176036
20140601|2014-04-22 09:00,22,1871.25,1874,1870.25,1872.75,128285
20140601|2014-04-22 09:30,22,1872.75,1874,1872,1873.75,66390
20140601|2014-04-22 10:00,22,1873.75,1875.75,1873.5,1875.5,67328
20140601|2014-04-22 10:30,22,1875.5,1876.5,1874.25,1875,55873
20140601|2014-04-22 11:00,22,1875.25,1878,1875,1877.25,60044
20140601|2014-04-22 11:30,22,1877.25,1877.5,1876.25,1877.25,30186
20140601|2014-04-22 12:00,22,1877,1878,1876.25,1877.25,29786
20140601|2014-04-22 12:30,22,1877.5,1878.75,1876.75,1877.5,39245
20140601|2014-04-22 13:00,22,1877.5,1878,1876.5,1876.75,22953
20140601|2014-04-22 13:30,22,1877,1878.5,1876.75,1876.75,31530
20140601|2014-04-22 14:00,22,1877,1877.25,1874.25,1874.75,66446
20140601|2014-04-22 14:30,22,1874.75,1875.5,1872.5,1873.25,99421
20140601|2014-04-22 15:00,22,1873,1874.75,1872.75,1874,63364
20140601|2014-04-22 15:30,22,1874,1874.25,1873,1873.5,6735
20140601|2014-04-22 16:00,22,1873.25,1873.75,1873,1873.75,2053
20140601|2014-04-22 17:00,23,1873,1873.5,1872,1873.25,2857
20140601|2014-04-22 17:30,23,1873,1873.25,1872.25,1873,2148
20140601|2014-04-22 18:00,23,1873.25,1873.5,1873,1873.25,368
20140601|2014-04-22 18:30,23,1873,1874,1873,1873.5,1449
20140601|2014-04-22 19:00,23,1873.5,1874,1873.25,1873.5,1730
20140601|2014-04-22 19:30,23,1873.5,1874,1873,1873.75,759
20140601|2014-04-22 20:00,23,1873.75,1875.75,1873.75,1875.25,4187
20140601|2014-04-22 20:30,23,1875.25,1875.25,1873.25,1873.5,3556
20140601|2014-04-22 21:00,23,1873.75,1874.5,1873.25,1873.75,2688
20140601|2014-04-22 21:30,23,1873.5,1874,1872.5,1872.75,1631
20140601|2014-04-22 22:00,23,1872.75,1874.25,1872.75,1874,1330
20140601|2014-04-22 22:30,23,1873.75,1874,1873.25,1873.75,1372
20140601|2014-04-22 23:00,23,1873.5,1873.75,1873.25,1873.5,262
20140601|2014-04-22 23:30,23,1873.75,1874,1873.5,1874,369
20140601|2014-04-23 00:00,23,1874,1874.75,1873.5,1874.5,965
20140601|2014-04-23 00:30,23,1874.5,1875,1874.25,1874.5,1371
20140601|2014-04-23 01:00,23,1874.5,1875.25,1874.25,1875.25,2981
20140601|2014-04-23 01:30,23,1875,1875.25,1874.5,1875.25,2496
20140601|2014-04-23 02:00,23,1875,1875.25,1873.25,1873.75,11228
20140601|2014-04-23 02:30,23,1874,1875.25,1873.5,1874.75,8434
20140601|2014-04-23 03:00,23,1875,1875.5,1874,1875,5721
20140601|2014-04-23 03:30,23,1875.25,1875.25,1873.5,1874.75,7191
20140601|2014-04-23 04:00,23,1874.5,1874.75,1873.25,1873.25,5864
20140601|2014-04-23 04:30,23,1873.5,1874.25,1871.25,1871.5,9593
20140601|2014-04-23 05:00,23,1871.5,1872.5,1871.25,1872,7684
20140601|2014-04-23 05:30,23,1871.75,1872.5,1871.25,1871.75,8156
20140601|2014-04-23 06:00,23,1872,1872.25,1871.5,1871.75,2913
20140601|2014-04-23 06:30,23,1871.75,1872.75,1871,1871.5,19045
20140601|2014-04-23 07:00,23,1871.5,1872,1870,1870.75,13689
20140601|2014-04-23 07:30,23,1870.75,1872.75,1870.75,1872.25,12046
20140601|2014-04-23 08:00,23,1872.25,1872.75,1871.5,1872.75,15873
20140601|2014-04-23 08:30,23,1872.75,1873.75,1869.25,1871,140342
20140601|2014-04-23 09:00,23,1870.75,1872,1867.5,1871.5,115193
20140601|2014-04-23 09:30,23,1871.5,1873.5,1870,1871.75,75384
20140601|2014-04-23 10:00,23,1871.5,1872.75,1868.5,1869.75,58696
20140601|2014-04-23 10:30,23,1870,1872.75,1869.5,1872,51858
20140601|2014-04-23 11:00,23,1872.25,1872.5,1869.5,1870.75,31043
20140601|2014-04-23 11:30,23,1870.75,1872.25,1870.25,1871.5,21578
20140601|2014-04-23 12:00,23,1871.5,1872.25,1870.5,1871.75,23194
20140601|2014-04-23 12:30,23,1871.75,1872.25,1869,1870,45305
20140601|2014-04-23 13:00,23,1870,1870.5,1868.5,1869.75,33470
20140601|2014-04-23 13:30,23,1869.5,1870.5,1868.25,1869.75,35757
20140601|2014-04-23 14:00,23,1869.75,1871.25,1869.25,1870,28978
20140601|2014-04-23 14:30,23,1869.75,1871,1868.75,1869.25,68797
20140601|2014-04-23 15:00,23,1869,1873.5,1868.75,1872.25,65828
20140601|2014-04-23 15:30,23,1872.25,1879,1872.25,1878.25,30976
20140601|2014-04-23 16:00,23,1878,1880.75,1877.75,1880.25,8766
20140601|2014-04-23 17:00,24,1879,1879.75,1877.75,1879,6817
20140601|2014-04-23 17:30,24,1879,1879.25,1878,1878.75,1556
20140601|2014-04-23 18:00,24,1878.75,1879,1878.25,1878.5,808
20140601|2014-04-23 18:30,24,1878.5,1879.25,1878.25,1878.75,1407
20140601|2014-04-23 19:00,24,1878.75,1879,1878.25,1878.75,1392
20140601|2014-04-23 19:30,24,1878.5,1878.75,1878.25,1878.25,817
20140601|2014-04-23 20:00,24,1878.25,1878.75,1878,1878.5,1012
20140601|2014-04-23 20:30,24,1878.75,1878.75,1877.75,1877.75,1432
20140601|2014-04-23 21:00,24,1877.75,1878.75,1877.75,1878.25,1763
20140601|2014-04-23 21:30,24,1878.5,1878.75,1878,1878.25,797
20140601|2014-04-23 22:00,24,1878.5,1878.5,1877.75,1878.25,766
20140601|2014-04-23 22:30,24,1878.25,1878.25,1877.5,1878,1747
20140601|2014-04-23 23:00,24,1878,1878.5,1877.75,1878.5,578
20140601|2014-04-23 23:30,24,1878.5,1878.5,1878,1878.25,534
20140601|2014-04-24 00:00,24,1878.25,1878.25,1877.75,1878,940
20140601|2014-04-24 00:30,24,1878,1878,1877.25,1877.5,1224
20140601|2014-04-24 01:00,24,1877.25,1879.25,1877,1879,5277
20140601|2014-04-24 01:30,24,1879.25,1879.25,1878.75,1879,2488
20140601|2014-04-24 02:00,24,1879,1879.5,1878,1878.5,7593
20140601|2014-04-24 02:30,24,1878.5,1880.75,1878.25,1880.5,10321
20140601|2014-04-24 03:00,24,1880.25,1880.25,1879,1879.75,5169
20140601|2014-04-24 03:30,24,1879.75,1880,1878.75,1880,3547
20140601|2014-04-24 04:00,24,1879.75,1880.25,1879.5,1879.5,3151
20140601|2014-04-24 04:30,24,1879.5,1880,1879,1879.5,3344
20140601|2014-04-24 05:00,24,1879.75,1882,1879.5,1881,9365
20140601|2014-04-24 05:30,24,1881,1881.5,1880.25,1880.75,6568
20140601|2014-04-24 06:00,24,1881,1881,1878.25,1879,12225
20140601|2014-04-24 06:30,24,1879,1880.75,1878.5,1878.75,19241
20140601|2014-04-24 07:00,24,1878.75,1880.5,1878.5,1880,14187
20140601|2014-04-24 07:30,24,1879.75,1882.5,1879.5,1879.5,36554
20140601|2014-04-24 08:00,24,1879.5,1880,1877.25,1878.25,48349
20140601|2014-04-24 08:30,24,1878.25,1878.5,1865,1869.25,326179
20140601|2014-04-24 09:00,24,1869.25,1871.75,1863.75,1871.5,237357
20140601|2014-04-24 09:30,24,1871.5,1872.75,1868.5,1870.75,136931
20140601|2014-04-24 10:00,24,1871,1876.75,1869.75,1875.5,123503
20140601|2014-04-24 10:30,24,1875.75,1877.5,1874.5,1875.5,70294
20140601|2014-04-24 11:00,24,1875.5,1877,1874,1874.5,46601
20140601|2014-04-24 11:30,24,1874.5,1876.5,1874,1876.25,32308
20140601|2014-04-24 12:00,24,1876,1876.75,1875,1875,22779
20140601|2014-04-24 12:30,24,1875,1875.25,1869,1869.75,79518
20140601|2014-04-24 13:00,24,1869.75,1872.25,1868.75,1871.25,65806
20140601|2014-04-24 13:30,24,1871,1873.25,1870.25,1872,43415
20140601|2014-04-24 14:00,24,1872,1874.25,1871.75,1872.5,48271
20140601|2014-04-24 14:30,24,1872.75,1873.5,1871.25,1873,72452
20140601|2014-04-24 15:00,24,1873,1875.5,1872.25,1872.75,47084
20140601|2014-04-24 15:30,24,1873,1874.75,1873,1873.75,6270
20140601|2014-04-24 16:00,24,1874,1874.25,1873,1873,2121
20140601|2014-04-24 17:00,25,1872.5,1872.75,1870.75,1871.75,2911
20140601|2014-04-24 17:30,25,1871.75,1872.75,1871.5,1872.5,1083
20140601|2014-04-24 18:00,25,1872.25,1872.75,1872.25,1872.5,471
20140601|2014-04-24 18:30,25,1872.5,1873.25,1872.5,1872.5,1009
20140601|2014-04-24 19:00,25,1872.5,1872.75,1871.25,1872.25,1362
20140601|2014-04-24 19:30,25,1872.5,1873,1872.25,1872.75,819
20140601|2014-04-24 20:00,25,1872.75,1873.75,1872.75,1873.5,1417
20140601|2014-04-24 20:30,25,1873.25,1873.5,1872.5,1872.5,1347
20140601|2014-04-24 21:00,25,1872.75,1873.25,1872.5,1873.25,757
20140601|2014-04-24 21:30,25,1873.25,1873.25,1872.5,1873,418
20140601|2014-04-24 22:00,25,1873,1873,1872.5,1872.5,695
20140601|2014-04-24 22:30,25,1872.5,1873,1871.5,1872,1861
20140601|2014-04-24 23:00,25,1872,1872.25,1871.5,1871.75,599
20140601|2014-04-24 23:30,25,1871.75,1872.25,1871.5,1871.5,805
20140601|2014-04-25 00:00,25,1871.5,1872.5,1871.25,1872.25,594
20140601|2014-04-25 00:30,25,1872.25,1873,1872,1872.75,844
20140601|2014-04-25 01:00,25,1872.75,1873.5,1871.75,1872.25,3193
20140601|2014-04-25 01:30,25,1872,1872.25,1870.75,1870.75,3786
20140601|2014-04-25 02:00,25,1871,1873,1868.75,1870,17332
20140601|2014-04-25 02:30,25,1870,1871,1869.5,1871,8971
20140601|2014-04-25 03:00,25,1871,1871.5,1869.5,1870.5,8857
20140601|2014-04-25 03:30,25,1870.75,1871.75,1869.5,1871.25,9402
20140601|2014-04-25 04:00,25,1871.25,1871.5,1869.5,1870.25,7607
20140601|2014-04-25 04:30,25,1870.25,1871.5,1869.75,1870.5,7523
20140601|2014-04-25 05:00,25,1870.5,1871.25,1870,1871,7354
20140601|2014-04-25 05:30,25,1871,1871,1866.75,1866.75,20196
20140601|2014-04-25 06:00,25,1867,1867.5,1866,1866.5,11468
20140601|2014-04-25 06:30,25,1866.5,1868.25,1865.75,1867.75,15190
20140601|2014-04-25 07:00,25,1867.75,1868,1866.25,1868,11169
20140601|2014-04-25 07:30,25,1867.75,1868.75,1866.5,1868.75,20421
20140601|2014-04-25 08:00,25,1868.75,1868.75,1865.5,1866.75,31368
20140601|2014-04-25 08:30,25,1867,1868,1862,1863,210845
20140601|2014-04-25 09:00,25,1863,1866,1861,1863,142774
20140601|2014-04-25 09:30,25,1863,1863,1857.5,1858,158499
20140601|2014-04-25 10:00,25,1858,1860.25,1855,1860.25,127215
20140601|2014-04-25 10:30,25,1860.25,1862.75,1858.25,1861,92074
20140601|2014-04-25 11:00,25,1861,1863,1860,1861.75,45755
20140601|2014-04-25 11:30,25,1861.75,1862,1859,1859.75,35485
20140601|2014-04-25 12:00,25,1859.75,1859.75,1857,1858.25,41198
20140601|2014-04-25 12:30,25,1858.25,1859.5,1856.25,1858,48185
20140601|2014-04-25 13:00,25,1858,1858.5,1853.75,1854.75,65721
20140601|2014-04-25 13:30,25,1854.5,1857.75,1853,1855.75,74595
20140601|2014-04-25 14:00,25,1855.75,1858.75,1854.75,1858,64317
20140601|2014-04-25 14:30,25,1858,1860.5,1856.5,1857.75,122735
20140601|2014-04-25 15:00,25,1857.75,1860.5,1857.25,1860.5,67409
20140601|2014-04-25 15:30,25,1860.5,1860.75,1859.75,1860,4717
20140601|2014-04-25 16:00,25,1860.25,1860.75,1859.75,1860.25,2438
20140601|2014-04-27 17:00,28,1861.75,1862,1860,1861.75,5796
20140601|2014-04-27 17:30,28,1861.75,1861.75,1861.25,1861.5,720
20140601|2014-04-27 18:00,28,1861.5,1863,1861.5,1862,2230
20140601|2014-04-27 18:30,28,1862,1862.25,1860.25,1860.5,2713
20140601|2014-04-27 19:00,28,1860.75,1861,1858.5,1859,3629
20140601|2014-04-27 19:30,28,1858.75,1859.5,1858,1858.5,2609
20140601|2014-04-27 20:00,28,1858.25,1859.75,1858.25,1859.25,2167
20140601|2014-04-27 20:30,28,1859.25,1859.75,1858.75,1859,1368
20140601|2014-04-27 21:00,28,1859.25,1860.75,1859.25,1860.5,1899
20140601|2014-04-27 21:30,28,1860.25,1861.25,1860.25,1861.25,1436
20140601|2014-04-27 22:00,28,1861.25,1861.5,1860.75,1861,943
20140601|2014-04-27 22:30,28,1861.25,1861.5,1860.75,1860.75,767
20140601|2014-04-27 23:00,28,1860.75,1861,1860.25,1860.75,558
20140601|2014-04-27 23:30,28,1860.75,1861.25,1860.75,1860.75,454
20140601|2014-04-28 00:00,28,1861,1861.25,1860.75,1861.25,649
20140601|2014-04-28 00:30,28,1861.25,1861.75,1860.75,1861.5,1273
20140601|2014-04-28 01:00,28,1861.5,1861.75,1861,1861.25,3109
20140601|2014-04-28 01:30,28,1861.25,1863,1860.75,1861.75,4062
20140601|2014-04-28 02:00,28,1861.75,1864,1861.25,1861.75,15898
20140601|2014-04-28 02:30,28,1862,1865.25,1861.75,1865,11108
20140601|2014-04-28 03:00,28,1864.75,1866.75,1864.5,1866.25,9526
20140601|2014-04-28 03:30,28,1866,1867.75,1865.5,1867,7777
20140601|2014-04-28 04:00,28,1867,1867.25,1866.25,1866.5,5149
20140601|2014-04-28 04:30,28,1866.5,1867.25,1865.5,1867.25,6198
20140601|2014-04-28 05:00,28,1867.5,1867.5,1864.75,1864.75,9226
20140601|2014-04-28 05:30,28,1864.75,1865.5,1864,1865,7708
20140601|2014-04-28 06:00,28,1865,1867.75,1864.75,1867.25,7852
20140601|2014-04-28 06:30,28,1867.5,1867.5,1866.25,1867.5,14279
20140601|2014-04-28 07:00,28,1867.25,1867.25,1866,1866,12968
20140601|2014-04-28 07:30,28,1866.25,1866.5,1862.75,1863,26460
20140601|2014-04-28 08:00,28,1863.25,1865.75,1862.5,1865.25,36933
20140601|2014-04-28 08:30,28,1865.25,1867,1858.5,1864.25,206850
20140601|2014-04-28 09:00,28,1864.5,1871,1863,1869.25,166161
20140601|2014-04-28 09:30,28,1869.25,1871.75,1866,1866.5,111509
20140601|2014-04-28 10:00,28,1866.75,1868.5,1859.75,1859.75,119974
20140601|2014-04-28 10:30,28,1860,1863,1855.75,1856.5,132346
20140601|2014-04-28 11:00,28,1856.25,1859.25,1855.25,1858.5,101180
20140601|2014-04-28 11:30,28,1858.25,1859.5,1856,1856.75,63974
20140601|2014-04-28 12:00,28,1856.75,1856.75,1845.75,1847.75,186391
20140601|2014-04-28 12:30,28,1847.75,1850.75,1844.25,1848.75,144959
20140601|2014-04-28 13:00,28,1848.75,1854.75,1845.75,1854.25,119935
20140601|2014-04-28 13:30,28,1854.5,1857.5,1852.25,1854.75,90539
20140601|2014-04-28 14:00,28,1855,1866.5,1854.5,1865,192832
20140601|2014-04-28 14:30,28,1865,1867.5,1863.25,1863.75,153783
20140601|2014-04-28 15:00,28,1863.75,1866.25,1863,1866,50933
20140601|2014-04-28 15:30,28,1866,1866.5,1865.75,1866.25,4992
20140601|2014-04-28 16:00,28,1866.25,1866.5,1866,1866.25,2106
20140601|2014-04-28 17:00,29,1866,1866.75,1865,1866.75,3507
20140601|2014-04-28 17:30,29,1866.75,1868.75,1866.5,1867.5,3405
20140601|2014-04-28 18:00,29,1867.75,1868.25,1867.5,1868,738
20140601|2014-04-28 18:30,29,1868,1868,1866.75,1867.25,1361
20140601|2014-04-28 19:00,29,1867,1867.5,1866.5,1867,1332
20140601|2014-04-28 19:30,29,1867,1867.5,1866.75,1866.75,1412
20140601|2014-04-28 20:00,29,1867,1867.75,1866.75,1867.25,1340
20140601|2014-04-28 20:30,29,1867.25,1867.5,1866.5,1866.5,1042
20140601|2014-04-28 21:00,29,1866.5,1867.5,1866.25,1867.25,2050
20140601|2014-04-28 21:30,29,1867.25,1870,1867.25,1869.5,4835
20140601|2014-04-28 22:00,29,1869.5,1869.75,1868.75,1869,2115
20140601|2014-04-28 22:30,29,1869,1869.25,1868.5,1868.75,696
20140601|2014-04-28 23:00,29,1869,1869,1868.25,1868.25,532
20140601|2014-04-28 23:30,29,1868.25,1869.25,1868.25,1869,657
20140601|2014-04-29 00:00,29,1869,1869.5,1867.5,1867.75,2620
20140601|2014-04-29 00:30,29,1867.75,1868.5,1867.5,1868.5,916
20140601|2014-04-29 01:00,29,1868.5,1869.5,1868,1869,4306
20140601|2014-04-29 01:30,29,1868.75,1869.5,1868.5,1869,2936
20140601|2014-04-29 02:00,29,1869.25,1870.75,1869,1870.75,16423
20140601|2014-04-29 02:30,29,1870.75,1871.5,1869.25,1869.75,10637
20140601|2014-04-29 03:00,29,1869.5,1870.5,1869,1870,8994
20140601|2014-04-29 03:30,29,1869.75,1870.75,1868.75,1870.5,9509
20140601|2014-04-29 04:00,29,1870.5,1871,1869.5,1871,6976
20140601|2014-04-29 04:30,29,1871,1871.75,1870.5,1871.75,8639
20140601|2014-04-29 05:00,29,1871.75,1872.5,1871.25,1872,9402
20140601|2014-04-29 05:30,29,1872,1872.75,1871.5,1872,7278
20140601|2014-04-29 06:00,29,1872,1872.75,1871.5,1872.25,7070
20140601|2014-04-29 06:30,29,1872.25,1872.25,1870.5,1871.75,8851
20140601|2014-04-29 07:00,29,1871.75,1872.5,1871,1872,13744
20140601|2014-04-29 07:30,29,1871.75,1872.5,1870,1870.5,16602
20140601|2014-04-29 08:00,29,1870.5,1871.5,1869.25,1869.25,20940
20140601|2014-04-29 08:30,29,1869.5,1874.5,1868.25,1871.75,204657
20140601|2014-04-29 09:00,29,1871.75,1873.5,1865.5,1865.75,164976
20140601|2014-04-29 09:30,29,1865.75,1872,1865.25,1870.25,109895
20140601|2014-04-29 10:00,29,1870,1872.5,1868,1872,80270
20140601|2014-04-29 10:30,29,1872.25,1873.25,1870.75,1872,56931
20140601|2014-04-29 11:00,29,1872,1873.75,1871,1873.5,45985
20140601|2014-04-29 11:30,29,1873.5,1875.25,1872.75,1874.25,45809
20140601|2014-04-29 12:00,29,1874.25,1874.75,1871.5,1872.5,44765
20140601|2014-04-29 12:30,29,1872.5,1874.5,1871.25,1874,50247
20140601|2014-04-29 13:00,29,1874,1874.5,1872.5,1872.75,33953
20140601|2014-04-29 13:30,29,1872.75,1873.5,1872.5,1872.75,21524
20140601|2014-04-29 14:00,29,1873,1874,1872.75,1873.75,24282
20140601|2014-04-29 14:30,29,1874,1874,1871.5,1872,95412
20140601|2014-04-29 15:00,29,1872.25,1872.25,1870.75,1871.75,45503
20140601|2014-04-29 15:30,29,1871.25,1871.75,1870,1870.5,6111
20140601|2014-04-29 16:00,29,1870.5,1870.75,1870.25,1870.5,1419
20140601|2014-04-29 17:00,30,1870.5,1871,1870,1870.5,1665
20140601|2014-04-29 17:30,30,1870.5,1871.25,1870,1870.75,900
20140601|2014-04-29 18:00,30,1870.75,1871,1870.75,1870.75,197
20140601|2014-04-29 18:30,30,1870.75,1871,1869.5,1869.75,1461
20140601|2014-04-29 19:00,30,1869.75,1869.75,1868.5,1869.25,4376
20140601|2014-04-29 19:30,30,1869,1869.75,1869,1869.5,1211
20140601|2014-04-29 20:00,30,1869.5,1869.75,1869,1869.75,914
20140601|2014-04-29 20:30,30,1869.75,1869.75,1869,1869.75,1046
20140601|2014-04-29 21:00,30,1869.5,1869.75,1869,1869.5,1342
20140601|2014-04-29 21:30,30,1869.5,1870,1869,1869.25,1037
20140601|2014-04-29 22:00,30,1869.25,1869.75,1868.75,1869,708
20140601|2014-04-29 22:30,30,1869.25,1870,1869,1869,1738
20140601|2014-04-29 23:00,30,1868.75,1869.5,1868.5,1869,1641
20140601|2014-04-29 23:30,30,1868.75,1869.25,1868.75,1869,1226
20140601|2014-04-30 00:00,30,1869.25,1869.5,1868.75,1869.25,1253
20140601|2014-04-30 00:30,30,1869,1869,1867.25,1867.5,4818
20140601|2014-04-30 01:00,30,1867.5,1867.75,1866.25,1867,7054
20140601|2014-04-30 01:30,30,1866.75,1868.5,1866.75,1868,4374
20140601|2014-04-30 02:00,30,1868,1868.75,1867.25,1867.5,12112
20140601|2014-04-30 02:30,30,1867.75,1868.25,1866.5,1867.25,8744
20140601|2014-04-30 03:00,30,1867.5,1868.25,1866.75,1868,7191
20140601|2014-04-30 03:30,30,1868,1869,1867.25,1868.75,4439
20140601|2014-04-30 04:00,30,1868.75,1869,1867.5,1868.5,6064
20140601|2014-04-30 04:30,30,1868.5,1870.5,1868.25,1870,5928
20140601|2014-04-30 05:00,30,1869.75,1870.25,1869,1869.5,7974
20140601|2014-04-30 05:30,30,1869.5,1870,1868.75,1869.5,4800
20140601|2014-04-30 06:00,30,1869.5,1871,1869.25,1870.75,6484
20140601|2014-04-30 06:30,30,1870.75,1871.5,1870.25,1870.25,8230
20140601|2014-04-30 07:00,30,1870.5,1873.75,1870,1873.25,22473
20140601|2014-04-30 07:30,30,1873,1873.25,1868.5,1870.25,48541
20140601|2014-04-30 08:00,30,1870.25,1871,1868,1869,26745
20140601|2014-04-30 08:30,30,1869,1872,1867,1868.75,210918
20140601|2014-04-30 09:00,30,1868.5,1873,1866.5,1872.5,117296
20140601|2014-04-30 09:30,30,1872.5,1875.75,1871.75,1873.5,88174
20140601|2014-04-30 10:00,30,1873.5,1874.25,1870.5,1871.75,76435
20140601|2014-04-30 10:30,30,1871.75,1873.5,1871.5,1872.5,40941
20140601|2014-04-30 11:00,30,1872.5,1874.5,1872.5,1873.5,29789
20140601|2014-04-30 11:30,30,1873.5,1875,1873,1874.75,20158
20140601|2014-04-30 12:00,30,1874.5,1875.5,1873.5,1874.75,27235
20140601|2014-04-30 12:30,30,1874.5,1875,1873.25,1873.5,25171
20140601|2014-04-30 13:00,30,1873.25,1877.5,1870.25,1875,166140
20140601|2014-04-30 13:30,30,1875,1879.5,1874.5,1877.75,99472
20140601|2014-04-30 14:00,30,1877.75,1878.5,1873,1876.75,93699
20140601|2014-04-30 14:30,30,1877,1879.25,1874.5,1878.5,178681
20140601|2014-04-30 15:00,30,1878.25,1880.25,1877,1878.75,99894
20140601|2014-04-30 15:30,30,1878.75,1879.5,1878,1879,7701
20140601|2014-04-30 16:00,30,1879,1879.75,1879,1879.25,1800
20140601|2014-04-30 17:00,1,1879.5,1880.25,1878,1880,4528
20140601|2014-04-30 17:30,1,1880,1880,1878.5,1879.25,2688
20140601|2014-04-30 18:00,1,1879,1879.25,1878.5,1879,1155
20140601|2014-04-30 18:30,1,1878.75,1879.75,1878.75,1879.25,585
20140601|2014-04-30 19:00,1,1879.25,1879.75,1878.75,1879,1764
20140601|2014-04-30 19:30,1,1879,1879,1878.25,1878.5,1142
20140601|2014-04-30 20:00,1,1878.5,1879,1878,1878.75,1344
20140601|2014-04-30 20:30,1,1878.75,1878.75,1877.75,1878.25,1324
20140601|2014-04-30 21:00,1,1878.25,1878.5,1878,1878.25,1004
20140601|2014-04-30 21:30,1,1878.5,1878.75,1878,1878.5,648
20140601|2014-04-30 22:00,1,1878.25,1878.5,1878,1878.5,396
20140601|2014-04-30 22:30,1,1878.5,1878.75,1878,1878,792
20140601|2014-04-30 23:00,1,1878,1878.25,1876.25,1877,3058
20140601|2014-04-30 23:30,1,1877.25,1877.5,1876.75,1877,527
20140601|2014-05-01 00:00,1,1877.25,1877.75,1877,1877.25,737
20140601|2014-05-01 00:30,1,1877.25,1877.75,1877,1877.5,858
20140601|2014-05-01 01:00,1,1877.5,1878.25,1877.25,1877.75,2127
20140601|2014-05-01 01:30,1,1877.75,1878,1877.25,1877.75,951
20140601|2014-05-01 02:00,1,1877.75,1878.25,1877.5,1878,1602
20140601|2014-05-01 02:30,1,1878,1879.5,1878,1879.5,2444
20140601|2014-05-01 03:00,1,1879.25,1879.75,1879,1879.75,1215
20140601|2014-05-01 03:30,1,1879.5,1880.5,1879.25,1879.5,3187
20140601|2014-05-01 04:00,1,1879.25,1879.75,1879,1879.25,815
20140601|2014-05-01 04:30,1,1879.25,1879.5,1879,1879.25,598
20140601|2014-05-01 05:00,1,1879.25,1879.5,1878.75,1879,1212
20140601|2014-05-01 05:30,1,1879,1879.75,1879,1879.75,760
20140601|2014-05-01 06:00,1,1879.75,1879.75,1878,1878,2940
20140601|2014-05-01 06:30,1,1878,1878.5,1877.5,1877.75,2609
20140601|2014-05-01 07:00,1,1878,1878.75,1877.75,1878.25,4178
20140601|2014-05-01 07:30,1,1878.25,1878.75,1876.5,1877,9349
20140601|2014-05-01 08:00,1,1877,1877.25,1876.25,1876.5,8200
20140601|2014-05-01 08:30,1,1876.75,1879.5,1874.25,1875.5,121037
20140601|2014-05-01 09:00,1,1875.75,1877.5,1871.5,1874.75,117777
20140601|2014-05-01 09:30,1,1874.75,1880,1874.5,1879,89366
20140601|2014-05-01 10:00,1,1878.75,1880,1877.5,1879.5,45613
20140601|2014-05-01 10:30,1,1879.25,1882.75,1878.5,1879.25,85056
20140601|2014-05-01 11:00,1,1879.25,1881.25,1878.5,1880.75,35773
20140601|2014-05-01 11:30,1,1880.5,1881,1878.5,1879.5,29754
20140601|2014-05-01 12:00,1,1879.5,1880.75,1878,1878.25,23250
20140601|2014-05-01 12:30,1,1878.25,1879,1874.25,1875.25,53742
20140601|2014-05-01 13:00,1,1875.25,1878,1874.75,1877.75,40396
20140601|2014-05-01 13:30,1,1877.5,1878.25,1873.5,1875.75,54556
20140601|2014-05-01 14:00,1,1875.75,1878,1873.75,1875,47839
20140601|2014-05-01 14:30,1,1875,1878,1874.25,1877.75,74502
20140601|2014-05-01 15:00,1,1878,1879,1876.75,1877.5,37898
20140601|2014-05-01 15:30,1,1878,1879,1877.75,1878.75,4746
20140601|2014-05-01 16:00,1,1879,1879.5,1878.75,1879,3271
20140601|2014-05-01 17:00,2,1878.75,1879.5,1878,1878.75,2161
20140601|2014-05-01 17:30,2,1879,1879,1878.25,1878.75,680
20140601|2014-05-01 18:00,2,1879,1879.5,1878.75,1879,466
20140601|2014-05-01 18:30,2,1879,1879.25,1878.25,1878.75,675
20140601|2014-05-01 19:00,2,1878.75,1878.75,1878,1878,2311
20140601|2014-05-01 19:30,2,1878,1879,1878,1879,787
20140601|2014-05-01 20:00,2,1878.75,1879,1878,1878.5,901
20140601|2014-05-01 20:30,2,1878.25,1878.75,1878.25,1878.75,528
20140601|2014-05-01 21:00,2,1878.75,1879,1878.5,1878.75,996
20140601|2014-05-01 21:30,2,1878.75,1879,1878.5,1878.75,831
20140601|2014-05-01 22:00,2,1878.5,1879,1878.5,1878.75,332
20140601|2014-05-01 22:30,2,1879,1879.25,1878.5,1878.5,788
20140601|2014-05-01 23:00,2,1878.5,1878.75,1877.75,1877.75,1154
20140601|2014-05-01 23:30,2,1877.75,1878.25,1877.5,1878,670
20140601|2014-05-02 00:00,2,1878,1878.75,1877.75,1878.5,567
20140601|2014-05-02 00:30,2,1878.5,1879,1878.25,1878.75,754
20140601|2014-05-02 01:00,2,1878.5,1879.25,1877.75,1878.25,3615
20140601|2014-05-02 01:30,2,1878,1879,1878,1878.75,1767
20140601|2014-05-02 02:00,2,1878.5,1879.25,1878,1878.75,11632
20140601|2014-05-02 02:30,2,1878.5,1880,1878.5,1880,5732
20140601|2014-05-02 03:00,2,1879.75,1880,1879.25,1879.25,4543
20140601|2014-05-02 03:30,2,1879.25,1880,1879,1879.75,2291
20140601|2014-05-02 04:00,2,1880,1880,1879.5,1879.75,2784
20140601|2014-05-02 04:30,2,1879.75,1880,1879,1879.75,2396
20140601|2014-05-02 05:00,2,1879.75,1880.5,1879.5,1880.5,2546
20140601|2014-05-02 05:30,2,1880.5,1880.5,1878.25,1878.5,6125
20140601|2014-05-02 06:00,2,1878.75,1879.25,1878.5,1879,2403
20140601|2014-05-02 06:30,2,1878.75,1879.25,1878.5,1879.25,5778
20140601|2014-05-02 07:00,2,1879.25,1879.5,1878,1879,10364
20140601|2014-05-02 07:30,2,1879,1886,1875.5,1876.25,170529
20140601|2014-05-02 08:00,2,1876.25,1879.75,1875.5,1877.25,53716
20140601|2014-05-02 08:30,2,1877.5,1883.75,1875,1881.25,256646
20140601|2014-05-02 09:00,2,1881,1885.75,1879.5,1883,185192
20140601|2014-05-02 09:30,2,1883.25,1885,1874,1876.25,218619
20140601|2014-05-02 10:00,2,1876.5,1879.25,1874.75,1875.5,134346
20140601|2014-05-02 10:30,2,1875.5,1880.5,1875.5,1879.25,80113
20140601|2014-05-02 11:00,2,1879.5,1879.5,1877.25,1878.25,34059
20140601|2014-05-02 11:30,2,1878,1879.75,1877.75,1878.75,27121
20140601|2014-05-02 12:00,2,1878.75,1879.75,1875,1875.5,47240
20140601|2014-05-02 12:30,2,1875.5,1877,1874.25,1874.5,55657
20140601|2014-05-02 13:00,2,1874.25,1875.5,1872,1874,82509
20140601|2014-05-02 13:30,2,1874,1876.5,1873.5,1874.75,51059
20140601|2014-05-02 14:00,2,1874.75,1877.75,1874.75,1875,57147
20140601|2014-05-02 14:30,2,1874.75,1876.25,1873,1875.25,111318
20140601|2014-05-02 15:00,2,1875,1875.75,1873.75,1874.5,57475
20140601|2014-05-02 15:30,2,1874.5,1874.5,1873.5,1873.75,8299
20140601|2014-05-02 16:00,2,1873.75,1874,1872.5,1872.5,3256
20140601|2014-05-04 17:00,5,1875.5,1875.5,1873,1874.5,5915
20140601|2014-05-04 17:30,5,1874.25,1875.5,1874.25,1875.5,945
20140601|2014-05-04 18:00,5,1875.25,1876,1875.25,1875.75,1025
20140601|2014-05-04 18:30,5,1875.5,1875.75,1874.5,1874.75,1972
20140601|2014-05-04 19:00,5,1875,1877.25,1875,1876.5,3003
20140601|2014-05-04 19:30,5,1876.25,1876.5,1875,1875,1439
20140601|2014-05-04 20:00,5,1875,1875.25,1874,1874.25,1966
20140601|2014-05-04 20:30,5,1874.25,1874.5,1872.5,1873.25,2695
20140601|2014-05-04 21:00,5,1873.25,1873.25,1871.25,1872,3119
20140601|2014-05-04 21:30,5,1872,1872.5,1871.75,1872.25,1309
20140601|2014-05-04 22:00,5,1872.25,1872.5,1872,1872.5,902
20140601|2014-05-04 22:30,5,1872.5,1873.25,1872,1872.25,955
20140601|2014-05-04 23:00,5,1872.25,1872.5,1871.75,1872,748
20140601|2014-05-04 23:30,5,1872,1872.25,1871.75,1872.25,455
20140601|2014-05-05 00:00,5,1872.25,1873,1872,1872.75,755
20140601|2014-05-05 00:30,5,1872.5,1873.5,1872.5,1873.25,736
20140601|2014-05-05 01:00,5,1873.25,1874.25,1873,1874.25,3122
20140601|2014-05-05 01:30,5,1874,1874.25,1873.5,1874.25,2398
20140601|2014-05-05 02:00,5,1874,1875.25,1873.5,1874.75,5910
20140601|2014-05-05 02:30,5,1874.75,1875,1874,1874.25,4620
20140601|2014-05-05 03:00,5,1874.5,1874.5,1870.25,1870.5,8011
20140601|2014-05-05 03:30,5,1870.5,1870.5,1867.5,1868.25,19426
20140601|2014-05-05 04:00,5,1868.25,1868.25,1865.25,1867,12860
20140601|2014-05-05 04:30,5,1867,1867.25,1866.25,1867,5834
20140601|2014-05-05 05:00,5,1867,1868,1866.5,1867.75,7922
20140601|2014-05-05 05:30,5,1867.75,1868,1866.75,1867.25,5571
20140601|2014-05-05 06:00,5,1867.25,1867.25,1865.5,1866.75,8551
20140601|2014-05-05 06:30,5,1866.75,1867.5,1866.5,1867,8436
20140601|2014-05-05 07:00,5,1867,1867.5,1866.5,1866.5,6135
20140601|2014-05-05 07:30,5,1866.5,1867.5,1865.75,1866.25,11925
20140601|2014-05-05 08:00,5,1866.25,1866.5,1863.75,1865.5,26765
20140601|2014-05-05 08:30,5,1865.75,1868.5,1860.5,1868,227543
20140601|2014-05-05 09:00,5,1868.5,1873.25,1866.5,1870.75,157539
20140601|2014-05-05 09:30,5,1870.5,1876.75,1870.5,1875,124375
20140601|2014-05-05 10:00,5,1875,1876,1873.5,1875,65311
20140601|2014-05-05 10:30,5,1875,1878.25,1875,1876.75,66537
20140601|2014-05-05 11:00,5,1876.75,1877.25,1875.25,1876.5,27753
20140601|2014-05-05 11:30,5,1876.5,1876.75,1874.25,1874.75,31776
20140601|2014-05-05 12:00,5,1874.5,1875.25,1873.25,1874.25,32695
20140601|2014-05-05 12:30,5,1874.5,1875.75,1874.25,1875.5,20668
20140601|2014-05-05 13:00,5,1875.5,1877.25,1875.5,1876.5,22441
20140601|2014-05-05 13:30,5,1876.5,1880,1876,1879,59212
20140601|2014-05-05 14:00,5,1878.75,1879.25,1877.5,1878.5,33498
20140601|2014-05-05 14:30,5,1878.25,1879.25,1877,1878.5,70770
20140601|2014-05-05 15:00,5,1878.5,1878.75,1875.5,1876,62193
20140601|2014-05-05 15:30,5,1876.25,1877.25,1876,1877.25,4739
20140601|2014-05-05 16:00,5,1877.25,1878.25,1877.25,1878,2853
20140601|2014-05-05 17:00,6,1877.5,1877.75,1876.75,1877.25,1439
20140601|2014-05-05 17:30,6,1877,1877.5,1877,1877.5,344
20140601|2014-05-05 18:00,6,1877.25,1877.5,1876.75,1876.75,696
20140601|2014-05-05 18:30,6,1876.75,1877.5,1876.75,1877.25,504
20140601|2014-05-05 19:00,6,1877.25,1877.75,1876.75,1877,581
20140601|2014-05-05 19:30,6,1877,1878,1877,1877.75,1039
20140601|2014-05-05 20:00,6,1877.75,1879,1877.5,1878.75,2279
20140601|2014-05-05 20:30,6,1879,1879,1878.5,1878.75,636
20140601|2014-05-05 21:00,6,1878.75,1879,1878.25,1878.5,591
20140601|2014-05-05 21:30,6,1878.5,1878.75,1878,1878.75,722
20140601|2014-05-05 22:00,6,1878.5,1878.75,1878.25,1878.5,707
20140601|2014-05-05 22:30,6,1878.5,1878.75,1878.25,1878.75,396
20140601|2014-05-05 23:00,6,1878.75,1879,1878.25,1878.5,633
20140601|2014-05-05 23:30,6,1878.5,1878.75,1878.5,1878.75,196
20140601|2014-05-06 00:00,6,1878.75,1879,1878.5,1878.75,566
20140601|2014-05-06 00:30,6,1878.75,1879,1878.5,1878.75,348
20140601|2014-05-06 01:00,6,1879,1880,1879,1879.5,3297
20140601|2014-05-06 01:30,6,1879.5,1880,1879.5,1879.75,2175
20140601|2014-05-06 02:00,6,1879.75,1881.5,1879,1880.5,13474
20140601|2014-05-06 02:30,6,1880.5,1880.75,1879.5,1880.5,8947
20140601|2014-05-06 03:00,6,1880.5,1880.5,1876.75,1877,13585
20140601|2014-05-06 03:30,6,1877,1878.25,1876.5,1877.75,7289
20140601|2014-05-06 04:00,6,1878,1879.75,1877.75,1879,6211
20140601|2014-05-06 04:30,6,1879.25,1880,1878,1878.5,7157
20140601|2014-05-06 05:00,6,1878.5,1879,1877.75,1878.25,6574
20140601|2014-05-06 05:30,6,1878.25,1878.75,1876.75,1877,8125
20140601|2014-05-06 06:00,6,1877.25,1877.25,1875,1876.5,14838
20140601|2014-05-06 06:30,6,1876.5,1876.75,1875.5,1876.5,5116
20140601|2014-05-06 07:00,6,1876.25,1876.5,1874,1874.5,11534
20140601|2014-05-06 07:30,6,1874.75,1874.75,1872.25,1872.75,18030
20140601|2014-05-06 08:00,6,1872.5,1874.5,1872.5,1874.25,18859
20140601|2014-05-06 08:30,6,1874.25,1874.5,1869.25,1873,198480
20140601|2014-05-06 09:00,6,1873,1874,1869.5,1873.75,124383
20140601|2014-05-06 09:30,6,1873.75,1875.5,1869.75,1870.25,97840
20140601|2014-05-06 10:00,6,1870.25,1872.25,1868.5,1870.5,90156
20140601|2014-05-06 10:30,6,1870.75,1873,1870.25,1872.75,47185
20140601|2014-05-06 11:00,6,1872.75,1873,1869,1870.25,42665
20140601|2014-05-06 11:30,6,1870.25,1872,1870,1871,23545
20140601|2014-05-06 12:00,6,1870.75,1871.25,1867.5,1867.75,49704
20140601|2014-05-06 12:30,6,1867.75,1868.75,1864.25,1864.5,98980
20140601|2014-05-06 13:00,6,1864.75,1866,1862.5,1863.75,96527
20140601|2014-05-06 13:30,6,1863.75,1865.75,1862.75,1863.75,61312
20140601|2014-05-06 14:00,6,1863.75,1866.75,1861.75,1864.75,94571
20140601|2014-05-06 14:30,6,1864.75,1866,1861.75,1862.5,117064
20140601|2014-05-06 15:00,6,1862.5,1864.5,1862.25,1864.5,65380
20140601|2014-05-06 15:30,6,1864.25,1865,1863.5,1864.5,6797
20140601|2014-05-06 16:00,6,1864.25,1864.75,1864,1864.25,2017
20140601|2014-05-06 17:00,7,1864,1864.75,1863.25,1864,2641
20140601|2014-05-06 17:30,7,1864,1864,1863,1863.5,1577
20140601|2014-05-06 18:00,7,1863.5,1863.5,1863,1863,1289
20140601|2014-05-06 18:30,7,1863,1864,1863,1863.5,1389
20140601|2014-05-06 19:00,7,1863.5,1864,1862.25,1862.5,2939
20140601|2014-05-06 19:30,7,1862.25,1863.25,1862,1863,1952
20140601|2014-05-06 20:00,7,1863.25,1863.5,1861.25,1861.25,4075
20140601|2014-05-06 20:30,7,1861.25,1862,1861.25,1861.5,2768
20140601|2014-05-06 21:00,7,1861.5,1863.75,1861.5,1863.25,5483
20140601|2014-05-06 21:30,7,1863.5,1863.75,1862.75,1863.5,1569
20140601|2014-05-06 22:00,7,1863.75,1863.75,1863.25,1863.25,1012
20140601|2014-05-06 22:30,7,1863.25,1863.75,1862.75,1863.5,1535
20140601|2014-05-06 23:00,7,1863.5,1864,1862.75,1862.75,1136
20140601|2014-05-06 23:30,7,1862.75,1863.5,1862.5,1863.25,1300
20140601|2014-05-07 00:00,7,1863.25,1863.5,1862.75,1863,1431
20140601|2014-05-07 00:30,7,1863,1863.25,1861.5,1862,3174
20140601|2014-05-07 01:00,7,1862.25,1862.75,1861,1862.75,7486
20140601|2014-05-07 01:30,7,1862.75,1862.75,1861.5,1861.75,3009
20140601|2014-05-07 02:00,7,1862,1862.75,1861,1862.25,14631
20140601|2014-05-07 02:30,7,1862.25,1864.75,1862,1864.75,13702
20140601|2014-05-07 03:00,7,1864.75,1864.75,1863.25,1863.5,8845
20140601|2014-05-07 03:30,7,1863.75,1865.75,1863.75,1865.75,6522
20140601|2014-05-07 04:00,7,1865.75,1865.75,1864.75,1864.75,5494
20140601|2014-05-07 04:30,7,1864.75,1865,1863.25,1863.25,6670
20140601|2014-05-07 05:00,7,1863.5,1864,1862.75,1863.5,3727
20140601|2014-05-07 05:30,7,1863.25,1864.75,1863,1864.75,6026
20140601|2014-05-07 06:00,7,1864.75,1868.5,1864.25,1868,24381
20140601|2014-05-07 06:30,7,1868,1868.5,1867,1867,16708
20140601|2014-05-07 07:00,7,1867,1871.5,1867,1869.75,41715
20140601|2014-05-07 07:30,7,1870,1870,1867.75,1868.25,27860
20140601|2014-05-07 08:00,7,1868.5,1868.75,1865.75,1868.75,32361
20140601|2014-05-07 08:30,7,1868.75,1871.5,1863.5,1864.25,234263
20140601|2014-05-07 09:00,7,1864.25,1867.75,1854.5,1859.25,289551
20140601|2014-05-07 09:30,7,1859.25,1864.75,1858.25,1862,189382
20140601|2014-05-07 10:00,7,1862.25,1864.5,1860,1862.75,99920
20140601|2014-05-07 10:30,7,1862.75,1872,1862.25,1869.75,171581
20140601|2014-05-07 11:00,7,1869.75,1871,1867.75,1868.75,71630
20140601|2014-05-07 11:30,7,1868.75,1869.5,1865,1865.5,80699
20140601|2014-05-07 12:00,7,1865.5,1868.5,1864.25,1866.5,59973
20140601|2014-05-07 12:30,7,1866.5,1869.25,1863.5,1863.75,65946
20140601|2014-05-07 13:00,7,1863.75,1870,1863,1869.5,75308
20140601|2014-05-07 13:30,7,1869.5,1870.75,1867.25,1869.25,69700
20140601|2014-05-07 14:00,7,1869.25,1869.5,1866.5,1868.25,70267
20140601|2014-05-07 14:30,7,1868.25,1874,1868,1873.25,153093
20140601|2014-05-07 15:00,7,1873.5,1875.75,1872.75,1874.25,94578
20140601|2014-05-07 15:30,7,1874.25,1874.75,1873.5,1874.75,7884
20140601|2014-05-07 16:00,7,1874.5,1875,1874.25,1874.5,1984
20140601|2014-05-07 17:00,8,1874.75,1875,1874,1874.25,1752
20140601|2014-05-07 17:30,8,1874.25,1874.5,1873.5,1874,1228
20140601|2014-05-07 18:00,8,1873.75,1874.5,1873.75,1874.25,361
20140601|2014-05-07 18:30,8,1874.25,1874.25,1872.5,1873,2174
20140601|2014-05-07 19:00,8,1873,1873.25,1872.25,1872.75,1965
20140601|2014-05-07 19:30,8,1872.75,1873.25,1872.5,1872.5,1068
20140601|2014-05-07 20:00,8,1872.75,1873,1871.75,1872,2424
20140601|2014-05-07 20:30,8,1872,1872.25,1871.25,1871.5,2042
20140601|2014-05-07 21:00,8,1871.5,1873.25,1871.5,1871.75,4486
20140601|2014-05-07 21:30,8,1872,1873.75,1872,1873.5,1909
20140601|2014-05-07 22:00,8,1873.75,1875.5,1873.5,1874.5,3032
20140601|2014-05-07 22:30,8,1874.5,1876,1874.5,1874.5,3061
20140601|2014-05-07 23:00,8,1874.5,1875,1874,1874.25,1211
20140601|2014-05-07 23:30,8,1874.25,1875.25,1874,1874.25,1830
20140601|2014-05-08 00:00,8,1874.5,1875,1874,1874.25,1251
20140601|2014-05-08 00:30,8,1874,1874,1873,1874,2738
20140601|2014-05-08 01:00,8,1873.75,1874,1873,1873.5,3087
20140601|2014-05-08 01:30,8,1873.5,1874.5,1872.75,1873.5,2683
20140601|2014-05-08 02:00,8,1873.5,1875.5,1873,1875,10878
20140601|2014-05-08 02:30,8,1875,1876.5,1875,1875.5,9182
20140601|2014-05-08 03:00,8,1875.5,1875.75,1874,1874.75,6908
20140601|2014-05-08 03:30,8,1874.5,1875.5,1874.5,1875,4096
20140601|2014-05-08 04:00,8,1875.25,1875.25,1873.75,1874.75,5137
20140601|2014-05-08 04:30,8,1874.75,1875.75,1874,1874.25,5771
20140601|2014-05-08 05:00,8,1874.25,1875,1873.25,1874.5,6927
20140601|2014-05-08 05:30,8,1874.5,1875,1874.25,1874.25,4699
20140601|2014-05-08 06:00,8,1874,1876,1874,1875.25,7749
20140601|2014-05-08 06:30,8,1875,1875.75,1871.25,1872.25,14616
20140601|2014-05-08 07:00,8,1872.25,1872.5,1870.5,1871.5,11207
20140601|2014-05-08 07:30,8,1871.25,1873.25,1868,1871,51692
20140601|2014-05-08 08:00,8,1870.75,1871.75,1869,1871.25,29017
20140601|2014-05-08 08:30,8,1871.25,1881,1869.5,1879.75,259208
20140601|2014-05-08 09:00,8,1879.75,1882.75,1879.75,1880.75,148150
20140601|2014-05-08 09:30,8,1880.75,1881.5,1878,1879.5,94816
20140601|2014-05-08 10:00,8,1879.75,1882.5,1879,1881.75,72070
20140601|2014-05-08 10:30,8,1881.5,1884.75,1881.5,1883.5,85353
20140601|2014-05-08 11:00,8,1883.5,1884,1882.25,1883.25,37828
20140601|2014-05-08 11:30,8,1883.5,1884,1879.75,1880.75,52395
20140601|2014-05-08 12:00,8,1880.5,1881.75,1875.75,1878.5,107855
20140601|2014-05-08 12:30,8,1878.5,1879.5,1875.5,1877,75017
20140601|2014-05-08 13:00,8,1877.25,1877.25,1871.5,1874.5,119896
20140601|2014-05-08 13:30,8,1874.25,1875,1868.25,1869,122888
20140601|2014-05-08 14:00,8,1869.25,1871.5,1865,1871,187771
20140601|2014-05-08 14:30,8,1871,1872.25,1869,1871.25,115456
20140601|2014-05-08 15:00,8,1871.25,1872.75,1870.25,1872,53231
20140601|2014-05-08 15:30,8,1872,1872.25,1870,1870,6705
20140601|2014-05-08 16:00,8,1870,1870.5,1870,1870,1428
20140601|2014-05-08 17:00,9,1870.25,1870.25,1868,1868.5,5511
20140601|2014-05-08 17:30,9,1868.5,1869.75,1868.25,1869.25,1499
20140601|2014-05-08 18:00,9,1869.25,1869.5,1869,1869.5,423
20140601|2014-05-08 18:30,9,1869.5,1870,1869,1869.25,947
20140601|2014-05-08 19:00,9,1869.5,1870,1868.25,1868.25,2895
20140601|2014-05-08 19:30,9,1868.25,1870.5,1868.25,1870.25,2162
20140601|2014-05-08 20:00,9,1870,1871,1870,1870.75,2131
20140601|2014-05-08 20:30,9,1870.75,1871,1869.75,1870.75,1366
20140601|2014-05-08 21:00,9,1870.75,1871.25,1870.5,1870.75,1380
20140601|2014-05-08 21:30,9,1870.75,1871,1870.5,1870.5,984
20140601|2014-05-08 22:00,9,1870.5,1871.25,1870.5,1870.75,871
20140601|2014-05-08 22:30,9,1871,1871.5,1870.75,1871,1152
20140601|2014-05-08 23:00,9,1871.25,1871.25,1870.75,1870.75,313
20140601|2014-05-08 23:30,9,1870.75,1871.5,1870.75,1871.5,448
20140601|2014-05-09 00:00,9,1871.25,1871.5,1870.75,1871.5,1042
20140601|2014-05-09 00:30,9,1871.25,1872,1871.25,1871.75,1309
20140601|2014-05-09 01:00,9,1871.75,1872,1871,1871.75,3676
20140601|2014-05-09 01:30,9,1871.5,1872.25,1871.25,1872,2196
20140601|2014-05-09 02:00,9,1872.25,1872.75,1869.75,1870.5,12873
20140601|2014-05-09 02:30,9,1870.5,1871,1870,1870.25,5977
20140601|2014-05-09 03:00,9,1870.5,1871.25,1869.75,1870.75,5615
20140601|2014-05-09 03:30,9,1870.75,1871.25,1869,1869,8543
20140601|2014-05-09 04:00,9,1869.25,1870.25,1868,1868.5,9535
20140601|2014-05-09 04:30,9,1868.25,1869.75,1868,1869.5,6362
20140601|2014-05-09 05:00,9,1869.5,1869.75,1868,1869.25,7956
20140601|2014-05-09 05:30,9,1869.25,1870.5,1868.75,1869.75,7293
20140601|2014-05-09 06:00,9,1870,1870.25,1868.5,1868.5,7785
20140601|2014-05-09 06:30,9,1868.5,1869,1866.5,1867.5,11819
20140601|2014-05-09 07:00,9,1867.5,1869.25,1867.25,1869.25,12356
20140601|2014-05-09 07:30,9,1869.25,1871.75,1868,1871,22987
20140601|2014-05-09 08:00,9,1871.25,1871.75,1870,1871,22794
20140601|2014-05-09 08:30,9,1871.25,1871.75,1862.75,1865.25,269147
20140601|2014-05-09 09:00,9,1865.25,1870,1862.75,1867.75,183727
20140601|2014-05-09 09:30,9,1867.75,1868.75,1864.25,1864.5,103359
20140601|2014-05-09 10:00,9,1864.5,1866.25,1862.5,1866,100388
20140601|2014-05-09 10:30,9,1866.25,1869.25,1865.25,1867.5,68064
20140601|2014-05-09 11:00,9,1867.5,1869.5,1866,1868.25,47633
20140601|2014-05-09 11:30,9,1868.25,1875,1867.75,1874.25,101255
20140601|2014-05-09 12:00,9,1874,1874.75,1872,1872.75,43516
20140601|2014-05-09 12:30,9,1872.5,1873.5,1869.75,1870,51589
20140601|2014-05-09 13:00,9,1870,1870.75,1867,1867.75,63919
20140601|2014-05-09 13:30,9,1867.5,1871.5,1867.25,1870.75,48866
20140601|2014-05-09 14:00,9,1871,1872.75,1870.5,1872,53170
20140601|2014-05-09 14:30,9,1872,1874.75,1871,1874.75,97456
20140601|2014-05-09 15:00,9,1874.5,1874.75,1873,1873.75,60488
20140601|2014-05-09 15:30,9,1874,1874.75,1873.75,1874.75,6608
20140601|2014-05-09 16:00,9,1874.75,1874.75,1874.25,1874.75,1896
20140601|2014-05-11 17:00,12,1874,1877.25,1874,1876.75,5770
20140601|2014-05-11 17:30,12,1876.75,1877.75,1876.75,1877.25,1909
20140601|2014-05-11 18:00,12,1877,1877.25,1876.5,1876.75,769
20140601|2014-05-11 18:30,12,1876.75,1877,1876.25,1876.5,845
20140601|2014-05-11 19:00,12,1876.25,1877.5,1876,1877.5,2212
20140601|2014-05-11 19:30,12,1877.5,1877.75,1877.25,1877.75,1503
20140601|2014-05-11 20:00,12,1877.75,1877.75,1877,1877.25,803
20140601|2014-05-11 20:30,12,1877.5,1878,1876,1876,2955
20140601|2014-05-11 21:00,12,1876,1877,1875.75,1876,2359
20140601|2014-05-11 21:30,12,1876.25,1877.25,1876,1876.5,2058
20140601|2014-05-11 22:00,12,1876.5,1877,1876,1877,876
20140601|2014-05-11 22:30,12,1876.75,1877,1876.25,1876.5,664
20140601|2014-05-11 23:00,12,1876.75,1876.75,1876,1876.5,1143
20140601|2014-05-11 23:30,12,1876.5,1877.5,1876.5,1877.5,1102
20140601|2014-05-12 00:00,12,1877.5,1878,1877.25,1877.75,1518
20140601|2014-05-12 00:30,12,1877.75,1878,1876.75,1876.75,1957
20140601|2014-05-12 01:00,12,1877,1877.75,1875.75,1877.25,5062
20140601|2014-05-12 01:30,12,1877.25,1877.25,1876.25,1876.25,1944
20140601|2014-05-12 02:00,12,1876.5,1877,1875.5,1876.5,9764
20140601|2014-05-12 02:30,12,1876.75,1877.25,1876.25,1876.75,7741
20140601|2014-05-12 03:00,12,1876.75,1877,1876,1876.5,6687
20140601|2014-05-12 03:30,12,1876.75,1877.5,1876,1876.25,4887
20140601|2014-05-12 04:00,12,1876.25,1877,1876,1876.5,4235
20140601|2014-05-12 04:30,12,1876.75,1878.25,1876.5,1877.75,5864
20140601|2014-05-12 05:00,12,1878,1879.5,1877,1879.25,9041
20140601|2014-05-12 05:30,12,1879.25,1881.5,1879.25,1881.5,12447
20140601|2014-05-12 06:00,12,1881.25,1881.5,1880.25,1880.75,7122
20140601|2014-05-12 06:30,12,1880.75,1881,1879.75,1879.75,5784
20140601|2014-05-12 07:00,12,1880,1880.5,1879.25,1880,6671
20140601|2014-05-12 07:30,12,1880,1880.75,1879.75,1880.5,6119
20140601|2014-05-12 08:00,12,1880.75,1882.25,1880,1882,18556
20140601|2014-05-12 08:30,12,1882,1888.25,1881.75,1887.5,239792
20140601|2014-05-12 09:00,12,1887.75,1889.75,1886.75,1888.25,133513
20140601|2014-05-12 09:30,12,1888.25,1889.75,1886.75,1887.25,82078
20140601|2014-05-12 10:00,12,1887.25,1888.75,1887,1888.5,49704
20140601|2014-05-12 10:30,12,1888.5,1889.75,1888.25,1888.5,44358
20140601|2014-05-12 11:00,12,1888.5,1891,1888.25,1889.75,54948
20140601|2014-05-12 11:30,12,1889.5,1890,1888.25,1888.5,31607
20140601|2014-05-12 12:00,12,1888.25,1889.75,1888,1889.5,22279
20140601|2014-05-12 12:30,12,1889.5,1890.75,1889,1890.25,29952
20140601|2014-05-12 13:00,12,1890.25,1891.5,1889,1890.25,41267
20140601|2014-05-12 13:30,12,1890,1892,1890,1891.75,29638
20140601|2014-05-12 14:00,12,1891.5,1892.75,1890.75,1890.75,66616
20140601|2014-05-12 14:30,12,1890.75,1893,1890.5,1892,128118
20140601|2014-05-12 15:00,12,1892,1893.25,1891.75,1893.25,72596
20140601|2014-05-12 15:30,12,1893.25,1893.75,1892.75,1893.5,7809
20140601|2014-05-12 16:00,12,1893.25,1894,1893.25,1893.75,3951
20140601|2014-05-12 17:00,13,1893.5,1893.75,1892.25,1892.75,4191
20140601|2014-05-12 17:30,13,1892.75,1893.75,1892.75,1893.5,786
20140601|2014-05-12 18:00,13,1893.25,1894,1893.25,1893.75,1016
20140601|2014-05-12 18:30,13,1893.75,1894.25,1893.25,1894,1604
20140601|2014-05-12 19:00,13,1894,1894,1893.25,1893.75,1906
20140601|2014-05-12 19:30,13,1893.75,1894.75,1893.25,1894.5,3160
20140601|2014-05-12 20:00,13,1894.25,1895,1894,1895,3498
20140601|2014-05-12 20:30,13,1895,1895,1894,1894.25,2231
20140601|2014-05-12 21:00,13,1894,1894.25,1893.25,1893.75,2156
20140601|2014-05-12 21:30,13,1893.75,1893.75,1893.5,1893.75,280
20140601|2014-05-12 22:00,13,1893.5,1894,1893.5,1893.5,383
20140601|2014-05-12 22:30,13,1893.75,1894.25,1893.5,1894.25,1091
20140601|2014-05-12 23:00,13,1894.25,1895,1894,1894.75,1135
20140601|2014-05-12 23:30,13,1894.75,1895.5,1894.75,1895,1409
20140601|2014-05-13 00:00,13,1895.25,1895.25,1894.5,1894.75,1783
20140601|2014-05-13 00:30,13,1894.75,1895.25,1894,1894.25,1624
20140601|2014-05-13 01:00,13,1894,1895,1893.5,1894.75,5250
20140601|2014-05-13 01:30,13,1894.5,1895.25,1894.25,1895.25,4473
20140601|2014-05-13 02:00,13,1895.25,1895.5,1893.75,1894.25,9389
20140601|2014-05-13 02:30,13,1894.5,1895.75,1894.5,1895.75,7465
20140601|2014-05-13 03:00,13,1895.75,1896.25,1895,1895.25,7012
20140601|2014-05-13 03:30,13,1895.25,1896.5,1895,1896.5,7025
20140601|2014-05-13 04:00,13,1896.5,1896.5,1894.5,1894.75,9775
20140601|2014-05-13 04:30,13,1895,1895.25,1893.75,1894,6601
20140601|2014-05-13 05:00,13,1893.75,1896.5,1893.75,1895.5,13705
20140601|2014-05-13 05:30,13,1895.5,1896.25,1895,1895.25,6480
20140601|2014-05-13 06:00,13,1895.25,1896.25,1895,1895.75,10091
20140601|2014-05-13 06:30,13,1895.75,1896.75,1895.5,1896,8346
20140601|2014-05-13 07:00,13,1895.75,1896.5,1894.5,1895.25,12690
20140601|2014-05-13 07:30,13,1895.25,1895.25,1892.75,1894,38462
20140601|2014-05-13 08:00,13,1894,1895,1893.5,1894.25,20545
20140601|2014-05-13 08:30,13,1894.25,1897.25,1892.75,1894.25,183494
20140601|2014-05-13 09:00,13,1894.25,1897.5,1894,1896.75,101479
20140601|2014-05-13 09:30,13,1897,1898.5,1896.25,1896.25,75133
20140601|2014-05-13 10:00,13,1896.25,1897,1893.5,1895.25,79609
20140601|2014-05-13 10:30,13,1895.25,1895.5,1892.25,1893.25,72705
20140601|2014-05-13 11:00,13,1893.25,1894.75,1892.5,1893.75,42900
20140601|2014-05-13 11:30,13,1894,1895.5,1892.5,1894.25,35805
20140601|2014-05-13 12:00,13,1894.5,1895,1893.25,1894.75,27328
20140601|2014-05-13 12:30,13,1894.75,1894.75,1892.5,1893.75,31033
20140601|2014-05-13 13:00,13,1893.75,1894.75,1893.25,1894.25,20499
20140601|2014-05-13 13:30,13,1894.25,1895.25,1894,1894.5,25044
20140601|2014-05-13 14:00,13,1894.75,1895,1892,1893.75,37408
20140601|2014-05-13 14:30,13,1893.5,1894.5,1892.75,1893.75,86781
20140601|2014-05-13 15:00,13,1893.75,1895,1893.75,1894.25,54117
20140601|2014-05-13 15:30,13,1894,1894.75,1893.75,1894.75,4315
20140601|2014-05-13 16:00,13,1894.75,1895,1894.25,1895,2356
20140601|2014-05-13 17:00,14,1894.75,1894.75,1893.75,1894,2373
20140601|2014-05-13 17:30,14,1894,1894,1893.75,1894,308
20140601|2014-05-13 18:00,14,1894,1894.75,1893.75,1894.5,972
20140601|2014-05-13 18:30,14,1894.5,1894.75,1894,1894,914
20140601|2014-05-13 19:00,14,1894,1894.5,1893.75,1894,1330
20140601|2014-05-13 19:30,14,1894,1894.5,1893.75,1894.25,726
20140601|2014-05-13 20:00,14,1894,1895,1893.75,1895,1620
20140601|2014-05-13 20:30,14,1895,1895.25,1894.5,1894.75,2077
20140601|2014-05-13 21:00,14,1894.75,1895,1894.5,1894.5,422
20140601|2014-05-13 21:30,14,1894.75,1895.75,1894.5,1895.5,1690
20140601|2014-05-13 22:00,14,1895.5,1896.25,1895.5,1896,976
20140601|2014-05-13 22:30,14,1895.75,1896.75,1895.5,1896.5,2781
20140601|2014-05-13 23:00,14,1896.75,1897,1896.5,1896.75,1465
20140601|2014-05-13 23:30,14,1897,1897.25,1896.25,1896.25,743
20140601|2014-05-14 00:00,14,1896.25,1896.75,1896,1896.75,1454
20140601|2014-05-14 00:30,14,1896.75,1897,1896.25,1896.75,1268
20140601|2014-05-14 01:00,14,1896.75,1896.75,1896,1896.5,2893
20140601|2014-05-14 01:30,14,1896.5,1896.5,1896,1896.25,1445
20140601|2014-05-14 02:00,14,1896,1896.25,1894.5,1895.25,7964
20140601|2014-05-14 02:30,14,1895.25,1895.25,1893.5,1893.5,8289
20140601|2014-05-14 03:00,14,1893.75,1894.25,1892.75,1894,9351
20140601|2014-05-14 03:30,14,1894,1894,1892.75,1893.25,5258
20140601|2014-05-14 04:00,14,1893.25,1895,1892.75,1893.75,7842
20140601|2014-05-14 04:30,14,1893.75,1893.75,1892.25,1892.5,7383
20140601|2014-05-14 05:00,14,1892.5,1893,1891.75,1892.25,7229
20140601|2014-05-14 05:30,14,1892.5,1892.75,1891.25,1892,8568
20140601|2014-05-14 06:00,14,1892.25,1893,1890.5,1891.25,10090
20140601|2014-05-14 06:30,14,1891.25,1892,1890.75,1891.5,8689
20140601|2014-05-14 07:00,14,1891.5,1891.75,1890.5,1890.75,9162
20140601|2014-05-14 07:30,14,1890.75,1892,1890.5,1891,19443
20140601|2014-05-14 08:00,14,1891,1893,1890.75,1892.5,21096
20140601|2014-05-14 08:30,14,1892.5,1893.25,1888.25,1891.5,198733
20140601|2014-05-14 09:00,14,1891.25,1892.75,1887.75,1890.75,118636
20140601|2014-05-14 09:30,14,1890.5,1892.5,1888.5,1889.25,96006
20140601|2014-05-14 10:00,14,1889.5,1890.75,1888.25,1890,67356
20140601|2014-05-14 10:30,14,1890,1891.5,1889.25,1889.5,50271
20140601|2014-05-14 11:00,14,1889.5,1891,1889.25,1890,35437
20140601|2014-05-14 11:30,14,1890,1891.25,1889.25,1890,31910
20140601|2014-05-14 12:00,14,1890.25,1891.75,1890.25,1890.5,27397
20140601|2014-05-14 12:30,14,1890.5,1890.75,1889.75,1890.5,22371
20140601|2014-05-14 13:00,14,1890.75,1890.75,1889.25,1890.25,19703
20140601|2014-05-14 13:30,14,1890.25,1890.75,1886,1886.5,70446
20140601|2014-05-14 14:00,14,1886.5,1887,1884,1885.5,90604
20140601|2014-05-14 14:30,14,1885.25,1885.75,1882.25,1884.75,132432
20140601|2014-05-14 15:00,14,1885,1885.75,1884.25,1885.5,53500
20140601|2014-05-14 15:30,14,1885.25,1885.5,1884.25,1885,7309
20140601|2014-05-14 16:00,14,1885,1886.25,1885,1886,2449
20140601|2014-05-14 17:00,15,1885.75,1886.5,1885.5,1885.75,1816
20140601|2014-05-14 17:30,15,1886,1886,1885,1885.75,649
20140601|2014-05-14 18:00,15,1885.75,1886,1885.5,1885.75,302
20140601|2014-05-14 18:30,15,1886,1886.5,1884.25,1884.75,2815
20140601|2014-05-14 19:00,15,1884.75,1884.75,1883,1884.25,4329
20140601|2014-05-14 19:30,15,1884.25,1885.5,1884.25,1885,2059
20140601|2014-05-14 20:00,15,1885,1887,1884.5,1886.75,3565
20140601|2014-05-14 20:30,15,1886.75,1886.75,1885.75,1886,2064
20140601|2014-05-14 21:00,15,1885.75,1886,1885.5,1885.5,1164
20140601|2014-05-14 21:30,15,1885.5,1886,1884.25,1884.25,1955
20140601|2014-05-14 22:00,15,1884.25,1884.75,1883.75,1884.25,2144
20140601|2014-05-14 22:30,15,1884.25,1885,1884,1885,896
20140601|2014-05-14 23:00,15,1885,1885.5,1884.75,1885.5,976
20140601|2014-05-14 23:30,15,1885.5,1885.75,1884.75,1885,767
20140601|2014-05-15 00:00,15,1885,1885.5,1885,1885.5,1183
20140601|2014-05-15 00:30,15,1885.25,1886,1885,1886,1423
20140601|2014-05-15 01:00,15,1885.75,1886.5,1885.5,1886,3204
20140601|2014-05-15 01:30,15,1886,1886.25,1885.25,1886,2111
20140601|2014-05-15 02:00,15,1886,1888.5,1885.5,1887.75,20479
20140601|2014-05-15 02:30,15,1887.75,1888,1886.5,1887,6844
20140601|2014-05-15 03:00,15,1887,1887.25,1883.5,1883.75,16103
20140601|2014-05-15 03:30,15,1884,1884.25,1882.25,1883.5,16123
20140601|2014-05-15 04:00,15,1883.5,1885,1883.25,1884.25,8308
20140601|2014-05-15 04:30,15,1884.5,1884.5,1883,1883.5,4787
20140601|2014-05-15 05:00,15,1883.25,1884.5,1882.75,1883.5,9842
20140601|2014-05-15 05:30,15,1883.5,1885,1882.75,1884.25,9515
20140601|2014-05-15 06:00,15,1884.25,1884.25,1882.25,1882.5,10155
20140601|2014-05-15 06:30,15,1882.25,1882.75,1881,1882,18638
20140601|2014-05-15 07:00,15,1882,1883.25,1881,1883,20527
20140601|2014-05-15 07:30,15,1883,1884.75,1881.25,1882.5,61903
20140601|2014-05-15 08:00,15,1882.25,1882.5,1879.5,1880.75,39081
20140601|2014-05-15 08:30,15,1881,1881.5,1870.25,1874,326801
20140601|2014-05-15 09:00,15,1873.75,1874,1864.5,1867.5,337414
20140601|2014-05-15 09:30,15,1867.25,1869.25,1864.25,1867,175418
20140601|2014-05-15 10:00,15,1867,1867.75,1860.5,1861,185392
20140601|2014-05-15 10:30,15,1861,1866,1859,1860,138057
20140601|2014-05-15 11:00,15,1860,1862.75,1859.5,1860.75,92631
20140601|2014-05-15 11:30,15,1860.75,1864.75,1860.5,1864.25,56552
20140601|2014-05-15 12:00,15,1864.25,1864.75,1861.75,1862.75,46487
20140601|2014-05-15 12:30,15,1862.5,1863.75,1860.25,1863.75,63550
20140601|2014-05-15 13:00,15,1863.75,1867,1862.25,1865,108474
20140601|2014-05-15 13:30,15,1864.75,1868.75,1864.75,1867.5,102446
20140601|2014-05-15 14:00,15,1867.75,1868.5,1864.25,1865.75,81630
20140601|2014-05-15 14:30,15,1865.75,1869.75,1865,1868.25,153301
20140601|2014-05-15 15:00,15,1868.25,1868.75,1867,1867.25,92779
20140601|2014-05-15 15:30,15,1867.25,1867.5,1866.75,1866.75,7644
20140601|2014-05-15 16:00,15,1867,1867.25,1866.75,1867.25,1777
20140601|2014-05-15 17:00,16,1867,1868.25,1867,1867.75,5001
20140601|2014-05-15 17:30,16,1867.75,1868,1866.75,1867.25,1373
20140601|2014-05-15 18:00,16,1867.25,1867.5,1866.75,1867.5,667
20140601|2014-05-15 18:30,16,1867.5,1868,1867,1867.75,918
20140601|2014-05-15 19:00,16,1867.5,1868.25,1867.25,1868.25,2006
20140601|2014-05-15 19:30,16,1868.25,1868.5,1867.75,1868.25,1686
20140601|2014-05-15 20:00,16,1868,1868.5,1867.75,1868.25,889
20140601|2014-05-15 20:30,16,1868.25,1868.25,1867.25,1867.25,1497
20140601|2014-05-15 21:00,16,1867,1867.75,1866.75,1867.25,1508
20140601|2014-05-15 21:30,16,1867.25,1867.5,1866.25,1866.5,2531
20140601|2014-05-15 22:00,16,1866.5,1866.75,1866,1866.75,761
20140601|2014-05-15 22:30,16,1866.75,1867,1866,1866,999
20140601|2014-05-15 23:00,16,1866.25,1866.5,1866,1866.25,1138
20140601|2014-05-15 23:30,16,1866.25,1867.75,1866.25,1867,1560
20140601|2014-05-16 00:00,16,1867,1867,1866.25,1866.75,846
20140601|2014-05-16 00:30,16,1866.5,1867.5,1866.25,1867.25,1946
20140601|2014-05-16 01:00,16,1867,1868,1867,1867.5,3695
20140601|2014-05-16 01:30,16,1867.25,1867.5,1865.25,1865.25,4653
20140601|2014-05-16 02:00,16,1865.25,1866.5,1865,1866,14199
20140601|2014-05-16 02:30,16,1866,1867,1864.5,1865.5,13915
20140601|2014-05-16 03:00,16,1865.5,1866.5,1865,1865.5,12319
20140601|2014-05-16 03:30,16,1865.25,1868,1865.25,1867.75,9416
20140601|2014-05-16 04:00,16,1867.75,1868.25,1865.75,1866.75,11342
20140601|2014-05-16 04:30,16,1866.5,1867,1864.5,1865,9343
20140601|2014-05-16 05:00,16,1864.75,1865.25,1862,1863.5,17548
20140601|2014-05-16 05:30,16,1863.5,1864.5,1862.25,1864.25,10047
20140601|2014-05-16 06:00,16,1864,1866.25,1863.5,1866,10843
20140601|2014-05-16 06:30,16,1866,1867.25,1863.75,1864.5,16055
20140601|2014-05-16 07:00,16,1864.75,1865.25,1863,1863.5,17583
20140601|2014-05-16 07:30,16,1863,1868,1863,1866.25,53058
20140601|2014-05-16 08:00,16,1866.25,1871.5,1866,1869,62952
20140601|2014-05-16 08:30,16,1869.25,1869.5,1863.5,1868,252429
20140601|2014-05-16 09:00,16,1868,1868.75,1861.25,1862,167920
20140601|2014-05-16 09:30,16,1862,1868,1861.75,1866.5,98231
20140601|2014-05-16 10:00,16,1866.25,1869.25,1865.25,1868.25,73474
20140601|2014-05-16 10:30,16,1868.25,1870.25,1866.25,1868.5,68387
20140601|2014-05-16 11:00,16,1868.5,1869.75,1867.5,1868.25,42789
20140601|2014-05-16 11:30,16,1868.25,1869,1866.5,1867,31519
20140601|2014-05-16 12:00,16,1866.75,1867.75,1864.5,1866.75,52523
20140601|2014-05-16 12:30,16,1866.5,1868,1865.75,1866.25,38152
20140601|2014-05-16 13:00,16,1866.25,1866.75,1865,1866.25,34585
20140601|2014-05-16 13:30,16,1866.25,1872.75,1866,1872.75,69843
20140601|2014-05-16 14:00,16,1872.75,1875,1872.25,1872.75,109158
20140601|2014-05-16 14:30,16,1872.5,1875.5,1872.5,1875,109351
20140601|2014-05-16 15:00,16,1875.25,1875.75,1874.25,1875,65717
20140601|2014-05-16 15:30,16,1874.75,1875.25,1874.75,1875.25,6799
20140601|2014-05-16 16:00,16,1875.25,1875.5,1875,1875.25,4617
20140601|2014-05-18 17:00,19,1876.25,1877.25,1876,1877,5295
20140601|2014-05-18 17:30,19,1877.25,1877.5,1877,1877.25,883
20140601|2014-05-18 18:00,19,1877,1877.25,1877,1877,467
20140601|2014-05-18 18:30,19,1877,1877.25,1876,1876,988
20140601|2014-05-18 19:00,19,1876,1876.5,1875.75,1876.25,2261
20140601|2014-05-18 19:30,19,1876.5,1876.5,1875.25,1876.25,2273
20140601|2014-05-18 20:00,19,1876.25,1876.25,1875.5,1875.5,500
20140601|2014-05-18 20:30,19,1875.5,1875.75,1874.75,1875.5,1928
20140601|2014-05-18 21:00,19,1875.5,1875.75,1874.75,1875.25,801
20140601|2014-05-18 21:30,19,1875,1875.5,1874.75,1875.25,826
20140601|2014-05-18 22:00,19,1875.25,1875.5,1874.75,1875.25,1155
20140601|2014-05-18 22:30,19,1875,1875.5,1874.75,1875,1122
20140601|2014-05-18 23:00,19,1874.75,1875.25,1874.75,1874.75,1102
20140601|2014-05-18 23:30,19,1874.5,1875,1874.5,1874.5,1231
20140601|2014-05-19 00:00,19,1874.5,1874.75,1874,1874.25,1044
20140601|2014-05-19 00:30,19,1874.25,1874.25,1872.5,1872.5,3591
20140601|2014-05-19 01:00,19,1872.5,1873.5,1871.75,1872.25,4607
20140601|2014-05-19 01:30,19,1872,1872.5,1871.75,1872.25,2329
20140601|2014-05-19 02:00,19,1872,1873.5,1871.5,1871.75,14015
20140601|2014-05-19 02:30,19,1871.75,1872,1870.25,1872,9269
20140601|2014-05-19 03:00,19,1871.75,1871.75,1867.75,1867.75,16188
20140601|2014-05-19 03:30,19,1867.75,1868,1866.25,1867.75,19105
20140601|2014-05-19 04:00,19,1867.5,1868,1866.5,1867.25,9815
20140601|2014-05-19 04:30,19,1867,1867.75,1865.75,1867.25,12737
20140601|2014-05-19 05:00,19,1867.25,1869.25,1866.75,1869,11245
20140601|2014-05-19 05:30,19,1869,1869.75,1867.75,1868.25,10051
20140601|2014-05-19 06:00,19,1868.5,1869.75,1868.25,1869,7741
20140601|2014-05-19 06:30,19,1869.25,1872.75,1869,1872.25,20951
20140601|2014-05-19 07:00,19,1872.25,1873,1870.5,1870.75,18357
20140601|2014-05-19 07:30,19,1870.75,1871.25,1869.5,1869.75,12415
20140601|2014-05-19 08:00,19,1869.75,1871.75,1869.75,1871,22495
20140601|2014-05-19 08:30,19,1871,1878,1869.25,1876.5,177665
20140601|2014-05-19 09:00,19,1876.25,1878.75,1873.75,1877.5,110537
20140601|2014-05-19 09:30,19,1877.75,1878,1876,1877.25,56289
20140601|2014-05-19 10:00,19,1877.25,1881.75,1877,1880.5,90761
20140601|2014-05-19 10:30,19,1880.75,1881.25,1879.75,1880.75,32814
20140601|2014-05-19 11:00,19,1880.75,1882,1880.5,1881,28853
20140601|2014-05-19 11:30,19,1881.25,1881.25,1878.5,1879.25,39901
20140601|2014-05-19 12:00,19,1879.5,1880.5,1879,1879.5,23130
20140601|2014-05-19 12:30,19,1879.5,1881.5,1878.75,1880.75,25394
20140601|2014-05-19 13:00,19,1880.75,1882.75,1880.25,1881.75,33723
20140601|2014-05-19 13:30,19,1882,1882.25,1880.5,1881,24189
20140601|2014-05-19 14:00,19,1881,1881.75,1879.25,1881.25,33585
20140601|2014-05-19 14:30,19,1881.25,1883,1881.25,1881.5,80185
20140601|2014-05-19 15:00,19,1881.75,1883,1881.25,1882.5,49829
20140601|2014-05-19 15:30,19,1882,1882.25,1881.5,1881.5,7049
20140601|2014-05-19 16:00,19,1881.75,1881.75,1881.5,1881.75,1237
20140601|2014-05-19 17:00,20,1881.5,1881.5,1879.75,1880,4960
20140601|2014-05-19 17:30,20,1880,1880.5,1879.75,1880.25,1367
20140601|2014-05-19 18:00,20,1880.5,1880.75,1880.25,1880.5,506
20140601|2014-05-19 18:30,20,1880.25,1880.5,1880,1880.5,508
20140601|2014-05-19 19:00,20,1880.25,1880.5,1879.25,1879.5,2428
20140601|2014-05-19 19:30,20,1879.75,1880.25,1879.25,1880,1467
20140601|2014-05-19 20:00,20,1879.75,1880.75,1879.75,1880.5,1401
20140601|2014-05-19 20:30,20,1880.25,1881.75,1880,1881.75,1590
20140601|2014-05-19 21:00,20,1881.75,1882,1881.25,1881.75,1062
20140601|2014-05-19 21:30,20,1881.75,1882,1881.25,1881.75,1091
20140601|2014-05-19 22:00,20,1881.5,1882,1881.5,1882,355
20140601|2014-05-19 22:30,20,1882,1882.25,1882,1882,853
20140601|2014-05-19 23:00,20,1882.25,1882.25,1881.75,1882.25,274
20140601|2014-05-19 23:30,20,1882,1882.25,1881.5,1881.75,436
20140601|2014-05-20 00:00,20,1882,1882,1881.75,1882,263
20140601|2014-05-20 00:30,20,1881.75,1882,1881.25,1881.25,849
20140601|2014-05-20 01:00,20,1881.25,1881.5,1880.5,1880.5,2292
20140601|2014-05-20 01:30,20,1880.75,1881.25,1880,1880.5,3824
20140601|2014-05-20 02:00,20,1880.25,1883,1879.75,1883,16610
20140601|2014-05-20 02:30,20,1882.75,1884.5,1882.25,1882.75,16455
20140601|2014-05-20 03:00,20,1882.5,1882.75,1880,1880.5,15461
20140601|2014-05-20 03:30,20,1880.5,1881,1879,1879.75,15798
20140601|2014-05-20 04:00,20,1879.75,1881,1879.5,1881,6409
20140601|2014-05-20 04:30,20,1880.75,1881.25,1879.75,1880,6591
20140601|2014-05-20 05:00,20,1880,1881.5,1879.75,1881,9450
20140601|2014-05-20 05:30,20,1880.75,1881.5,1879.75,1881.25,12793
20140601|2014-05-20 06:00,20,1881,1883.25,1881,1883,13406
20140601|2014-05-20 06:30,20,1883,1883,1881.5,1882.25,11663
20140601|2014-05-20 07:00,20,1882.25,1883.25,1881.25,1882.5,12643
20140601|2014-05-20 07:30,20,1882.5,1882.5,1880.25,1880.75,15159
20140601|2014-05-20 08:00,20,1880.5,1880.75,1879.5,1880.5,17166
20140601|2014-05-20 08:30,20,1880.5,1880.75,1874,1875,188112
20140601|2014-05-20 09:00,20,1875,1878.25,1874,1875,115237
20140601|2014-05-20 09:30,20,1875,1880,1874.5,1879.5,97172
20140601|2014-05-20 10:00,20,1879.75,1880,1877,1877,64403
20140601|2014-05-20 10:30,20,1877,1880,1876.75,1877.25,69048
20140601|2014-05-20 11:00,20,1877.5,1877.5,1870.75,1872,139734
20140601|2014-05-20 11:30,20,1872,1872.75,1870,1872.25,60609
20140601|2014-05-20 12:00,20,1872,1872.25,1867.5,1869.5,99542
20140601|2014-05-20 12:30,20,1869.5,1869.75,1864.75,1865,99042
20140601|2014-05-20 13:00,20,1864.75,1869.25,1864.75,1867.75,91411
20140601|2014-05-20 13:30,20,1867.75,1868.25,1865.5,1866.75,58278
20140601|2014-05-20 14:00,20,1866.75,1870.5,1866.25,1869,66676
20140601|2014-05-20 14:30,20,1869.25,1873,1869,1869.25,133073
20140601|2014-05-20 15:00,20,1869.25,1869.75,1867.75,1868.25,55350
20140601|2014-05-20 15:30,20,1868.25,1869,1868,1868.75,7303
20140601|2014-05-20 16:00,20,1869,1869,1868.5,1868.5,1233
20140601|2014-05-20 17:00,21,1868.5,1868.75,1867.75,1867.75,3810
20140601|2014-05-20 17:30,21,1868,1868,1867.25,1867.5,1281
20140601|2014-05-20 18:00,21,1867.5,1867.75,1866.5,1867,1348
20140601|2014-05-20 18:30,21,1866.75,1867.5,1866.75,1867.25,677
20140601|2014-05-20 19:00,21,1867.25,1868,1867.25,1867.5,2284
20140601|2014-05-20 19:30,21,1867.5,1868,1867.25,1867.5,934
20140601|2014-05-20 20:00,21,1867.5,1867.75,1866.75,1867.25,856
20140601|2014-05-20 20:30,21,1867.25,1868,1866.5,1868,1977
20140601|2014-05-20 21:00,21,1868,1868.75,1867.5,1868.75,1968
20140601|2014-05-20 21:30,21,1868.5,1869.5,1867.75,1868,2646
20140601|2014-05-20 22:00,21,1868,1868.5,1867,1868.25,1868
20140601|2014-05-20 22:30,21,1868.5,1868.75,1867.25,1867.25,1943
20140601|2014-05-20 23:00,21,1867.5,1868,1867,1867.75,944
20140601|2014-05-20 23:30,21,1868,1868.5,1867.75,1868,1304
20140601|2014-05-21 00:00,21,1868,1869.5,1867.75,1868.75,2128
20140601|2014-05-21 00:30,21,1868.75,1869.75,1868.5,1869.5,1219
20140601|2014-05-21 01:00,21,1869.75,1871.5,1868.5,1871.5,7525
20140601|2014-05-21 01:30,21,1871.5,1871.5,1868,1869.5,5960
20140601|2014-05-21 02:00,21,1869.5,1869.75,1867.5,1868.5,16542
20140601|2014-05-21 02:30,21,1868.5,1873,1868.5,1871.5,16377
20140601|2014-05-21 03:00,21,1871.5,1872.25,1870.75,1871,5134
20140601|2014-05-21 03:30,21,1871.25,1872,1870.25,1872,6224
20140601|2014-05-21 04:00,21,1872,1873.5,1871.5,1873.25,10643
20140601|2014-05-21 04:30,21,1873.25,1874.25,1872.25,1872.75,10076
20140601|2014-05-21 05:00,21,1872.5,1873.5,1872.5,1873,6432
20140601|2014-05-21 05:30,21,1873,1873,1870.25,1870.75,8925
20140601|2014-05-21 06:00,21,1871,1872.5,1870.75,1872,6109
20140601|2014-05-21 06:30,21,1872,1873.25,1872,1872.75,6568
20140601|2014-05-21 07:00,21,1872.75,1873.25,1871.5,1872.75,13740
20140601|2014-05-21 07:30,21,1872.75,1875.75,1872,1875,30310
20140601|2014-05-21 08:00,21,1875.25,1875.75,1874.5,1875,27664
20140601|2014-05-21 08:30,21,1875,1882.5,1874.5,1880.5,212649
20140601|2014-05-21 09:00,21,1880.75,1882,1880,1881.25,78738
20140601|2014-05-21 09:30,21,1881,1883.5,1881,1881.5,86340
20140601|2014-05-21 10:00,21,1881.25,1882.5,1878.75,1879.25,84096
20140601|2014-05-21 10:30,21,1879,1880,1876.75,1878.25,86029
20140601|2014-05-21 11:00,21,1878.25,1880,1877.5,1880,44659
20140601|2014-05-21 11:30,21,1880,1882,1879.75,1881.25,44530
20140601|2014-05-21 12:00,21,1881.5,1883,1881.25,1881.5,40569
20140601|2014-05-21 12:30,21,1881.5,1882.5,1880.5,1881.75,24831
20140601|2014-05-21 13:00,21,1882,1885,1879,1882.5,116750
20140601|2014-05-21 13:30,21,1882.5,1884.5,1881.75,1883.75,61622
20140601|2014-05-21 14:00,21,1883.75,1886.5,1882.75,1885.25,67926
20140601|2014-05-21 14:30,21,1885.25,1885.75,1884,1885.25,80901
20140601|2014-05-21 15:00,21,1885,1885.75,1884.5,1885.5,65667
20140601|2014-05-21 15:30,21,1885.25,1885.5,1883.5,1883.5,7675
20140601|2014-05-21 16:00,21,1883.5,1884,1883,1883.5,3129
20140601|2014-05-21 17:00,22,1883.75,1884.25,1883.25,1883.75,1304
20140601|2014-05-21 17:30,22,1884,1884.5,1883.5,1884,1173
20140601|2014-05-21 18:00,22,1884,1884.5,1883.5,1884,579
20140601|2014-05-21 18:30,22,1883.75,1885,1883.5,1884.5,1612
20140601|2014-05-21 19:00,22,1884.5,1884.5,1883,1883.25,2412
20140601|2014-05-21 19:30,22,1883.25,1884.25,1883,1884,899
20140601|2014-05-21 20:00,22,1884,1884.5,1883.5,1884,1439
20140601|2014-05-21 20:30,22,1884,1888.75,1884,1886.75,15459
20140601|2014-05-21 21:00,22,1886.75,1887.75,1886.5,1887.5,3010
20140601|2014-05-21 21:30,22,1887.5,1888.5,1887.25,1888.25,2683
20140601|2014-05-21 22:00,22,1888,1888.5,1887.75,1888.25,1198
20140601|2014-05-21 22:30,22,1888.25,1888.75,1888,1888.5,1883
20140601|2014-05-21 23:00,22,1888.75,1890.5,1888.5,1889.75,6291
20140601|2014-05-21 23:30,22,1889.75,1889.75,1889.25,1889.5,618
20140601|2014-05-22 00:00,22,1889.5,1889.75,1888.75,1889.25,1568
20140601|2014-05-22 00:30,22,1889.25,1889.5,1888.25,1889.25,1687
20140601|2014-05-22 01:00,22,1889,1889.25,1888,1888.25,3504
20140601|2014-05-22 01:30,22,1888.25,1888.75,1888,1888.5,2382
20140601|2014-05-22 02:00,22,1888.25,1888.75,1887,1887.5,13635
20140601|2014-05-22 02:30,22,1887.5,1887.75,1885.75,1886.25,11325
20140601|2014-05-22 03:00,22,1886.5,1887.25,1886.25,1886.75,5354
20140601|2014-05-22 03:30,22,1887,1887.75,1886,1886,6679
20140601|2014-05-22 04:00,22,1886,1886.75,1885.25,1886.75,8336
20140601|2014-05-22 04:30,22,1886.5,1887,1885.75,1885.75,5044
20140601|2014-05-22 05:00,22,1885.75,1887.25,1885,1886.25,7627
20140601|2014-05-22 05:30,22,1886.5,1886.75,1885.5,1885.75,5787
20140601|2014-05-22 06:00,22,1885.75,1886.25,1884.75,1885,7190
20140601|2014-05-22 06:30,22,1885,1885.75,1884,1885.25,10290
20140601|2014-05-22 07:00,22,1885.5,1887.25,1885,1887,14948
20140601|2014-05-22 07:30,22,1886.75,1887,1884.75,1886.25,22224
20140601|2014-05-22 08:00,22,1886,1887,1885.25,1885.75,16259
20140601|2014-05-22 08:30,22,1885.75,1889.75,1882.75,1888.25,143201
20140601|2014-05-22 09:00,22,1888.25,1889.25,1885.25,1887.5,100752
20140601|2014-05-22 09:30,22,1887.5,1891.25,1887.25,1890.5,69571
20140601|2014-05-22 10:00,22,1890.25,1892.75,1889.5,1892,68992
20140601|2014-05-22 10:30,22,1892.25,1893.75,1891.25,1891.75,63408
20140601|2014-05-22 11:00,22,1891.75,1892.25,1890.75,1891.75,29837
20140601|2014-05-22 11:30,22,1891.75,1892.5,1890.5,1891,23424
20140601|2014-05-22 12:00,22,1891,1893,1890.75,1893,30806
20140601|2014-05-22 12:30,22,1893,1893.75,1892.5,1892.75,26930
20140601|2014-05-22 13:00,22,1892.75,1893.25,1892.5,1893,17556
20140601|2014-05-22 13:30,22,1893.25,1894,1892.5,1894,29177
20140601|2014-05-22 14:00,22,1893.75,1893.75,1891,1891.75,43049
20140601|2014-05-22 14:30,22,1891.75,1892,1889.75,1890,81710
20140601|2014-05-22 15:00,22,1890.25,1890.5,1889.5,1890,41217
20140601|2014-05-22 15:30,22,1890.5,1890.5,1890,1890.25,5600
20140601|2014-05-22 16:00,22,1890.25,1890.5,1889.75,1890.25,1180
20140601|2014-05-22 17:00,23,1890.25,1890.5,1889.75,1890,1102
20140601|2014-05-22 17:30,23,1890,1890.75,1890,1890.5,457
20140601|2014-05-22 18:00,23,1890.5,1890.75,1890.25,1890.5,198
20140601|2014-05-22 18:30,23,1890.5,1890.75,1890,1890.5,832
20140601|2014-05-22 19:00,23,1890.5,1890.75,1889.5,1889.5,2175
20140601|2014-05-22 19:30,23,1889.75,1890.25,1889.5,1889.75,772
20140601|2014-05-22 20:00,23,1890,1891,1889.5,1890.5,2258
20140601|2014-05-22 20:30,23,1890.5,1891.25,1890.25,1890.75,1801
20140601|2014-05-22 21:00,23,1890.75,1891.75,1890.75,1891.5,1479
20140601|2014-05-22 21:30,23,1891.5,1892,1891.25,1891.75,811
20140601|2014-05-22 22:00,23,1891.75,1892,1890.75,1890.75,1487
20140601|2014-05-22 22:30,23,1890.75,1891.5,1890.5,1891,801
20140601|2014-05-22 23:00,23,1891.25,1891.75,1891,1891.5,340
20140601|2014-05-22 23:30,23,1891.75,1891.75,1891.25,1891.5,295
20140601|2014-05-23 00:00,23,1891.5,1891.75,1891.25,1891.5,405
20140601|2014-05-23 00:30,23,1891.75,1891.75,1891,1891.25,932
20140601|2014-05-23 01:00,23,1891.25,1891.75,1890.5,1891,2426
20140601|2014-05-23 01:30,23,1891,1891.75,1890.75,1891.75,1776
20140601|2014-05-23 02:00,23,1891.75,1891.75,1890,1890.75,9505
20140601|2014-05-23 02:30,23,1890.75,1891.5,1889.75,1891.25,7376
20140601|2014-05-23 03:00,23,1891.25,1892,1890.5,1891.25,6044
20140601|2014-05-23 03:30,23,1891.25,1892.25,1891,1891.5,6111
20140601|2014-05-23 04:00,23,1891.75,1891.75,1891,1891.75,3360
20140601|2014-05-23 04:30,23,1891.5,1892.75,1891.25,1892.25,3600
20140601|2014-05-23 05:00,23,1892.5,1893,1891.5,1891.5,4067
20140601|2014-05-23 05:30,23,1891.5,1892,1890.75,1892,7143
20140601|2014-05-23 06:00,23,1891.75,1892.5,1891.25,1892,6332
20140601|2014-05-23 06:30,23,1892,1892.5,1891.25,1891.75,5475
20140601|2014-05-23 07:00,23,1891.75,1892,1891,1891.5,4300
20140601|2014-05-23 07:30,23,1891.5,1891.75,1891,1891,5575
20140601|2014-05-23 08:00,23,1891,1891.75,1889.75,1891.75,14298
20140601|2014-05-23 08:30,23,1891.5,1893.25,1890.75,1892.5,82413
20140601|2014-05-23 09:00,23,1892.75,1895.5,1892,1895.5,70035
20140601|2014-05-23 09:30,23,1895.5,1896.25,1895,1896,59997
20140601|2014-05-23 10:00,23,1896,1896.75,1895,1895.25,55609
20140601|2014-05-23 10:30,23,1895.25,1896.75,1895.25,1896,36686
20140601|2014-05-23 11:00,23,1896,1897,1896,1896.5,26356
20140601|2014-05-23 11:30,23,1896.5,1897.75,1896.5,1896.75,29022
20140601|2014-05-23 12:00,23,1897,1897,1895.75,1896.25,16615
20140601|2014-05-23 12:30,23,1896.25,1897,1896,1896.75,22206
20140601|2014-05-23 13:00,23,1896.75,1897.25,1896,1896.75,17140
20140601|2014-05-23 13:30,23,1896.75,1897.75,1896.5,1897.25,20575
20140601|2014-05-23 14:00,23,1897.5,1898.75,1897.25,1898.5,33353
20140601|2014-05-23 14:30,23,1898.25,1899.25,1897.75,1898,68371
20140601|2014-05-23 15:00,23,1898,1898,1896.5,1897,51008
20140601|2014-05-23 15:30,23,1896.75,1897.5,1896.5,1897.5,4485
20140601|2014-05-23 16:00,23,1897.25,1897.5,1896.25,1896.5,2111
20140601|2014-05-25 17:00,27,1898,1899.75,1897.25,1899,4132
20140601|2014-05-25 17:30,27,1899,1899.5,1898.5,1898.75,1154
20140601|2014-05-25 18:00,27,1898.5,1898.75,1898,1898.5,630
20140601|2014-05-25 18:30,27,1898.5,1898.75,1897.5,1897.75,868
20140601|2014-05-25 19:00,27,1897.75,1898,1897.25,1897.75,893
20140601|2014-05-25 19:30,27,1897.5,1898.25,1897.25,1898.25,683
20140601|2014-05-25 20:00,27,1898,1898.5,1897.75,1898.25,581
20140601|2014-05-25 20:30,27,1898.25,1898.5,1898,1898.25,419
20140601|2014-05-25 21:00,27,1898.25,1898.25,1898,1898,194
20140601|2014-05-25 21:30,27,1897.75,1898,1897.5,1897.75,210
20140601|2014-05-25 22:00,27,1898,1898,1897,1897.25,452
20140601|2014-05-25 22:30,27,1897.25,1897.5,1897,1897.25,229
20140601|2014-05-25 23:00,27,1897.5,1898,1897.25,1897.25,460
20140601|2014-05-25 23:30,27,1897.25,1897.75,1897.25,1897.5,177
20140601|2014-05-26 00:00,27,1897.5,1898.25,1897.5,1898,458
20140601|2014-05-26 00:30,27,1898,1898.5,1897.75,1898.25,718
20140601|2014-05-26 01:00,27,1898.25,1899,1898,1898.5,1953
20140601|2014-05-26 01:30,27,1898.25,1899.75,1897.75,1899.5,2625
20140601|2014-05-26 02:00,27,1899.25,1902.75,1898.75,1902.25,11562
20140601|2014-05-26 02:30,27,1902.25,1903,1901.75,1902,5665
20140601|2014-05-26 03:00,27,1902,1902.5,1901.5,1902,2790
20140601|2014-05-26 03:30,27,1902.25,1902.75,1901,1901.5,3287
20140601|2014-05-26 04:00,27,1901.25,1901.5,1900.5,1900.75,1065
20140601|2014-05-26 04:30,27,1900.75,1901.25,1900.75,1900.75,562
20140601|2014-05-26 05:00,27,1901,1901.5,1900.75,1901,1197
20140601|2014-05-26 05:30,27,1901,1901.5,1901,1901,479
20140601|2014-05-26 06:00,27,1901.25,1901.75,1901,1901.75,702
20140601|2014-05-26 06:30,27,1901.5,1901.75,1901.25,1901.5,1000
20140601|2014-05-26 07:00,27,1901.25,1902.5,1901.25,1902.5,1855
20140601|2014-05-26 07:30,27,1902.5,1903,1902.25,1903,2444
20140601|2014-05-26 08:00,27,1903,1903,1902.25,1902.25,1651
20140601|2014-05-26 08:30,27,1902.25,1903,1901.75,1902.75,3673
20140601|2014-05-26 09:00,27,1902.75,1904,1902.75,1903.5,4175
20140601|2014-05-26 09:30,27,1903.25,1904.25,1903.25,1904.25,3708
20140601|2014-05-26 10:00,27,1904.25,1904.25,1903.5,1904,4189
20140601|2014-05-26 10:30,27,1904,1904.25,1903.5,1903.75,1981
20140601|2014-05-26 11:00,27,1903.75,1904.5,1903.75,1904.5,1894
20140601|2014-05-26 11:30,27,1904.25,1904.75,1903.5,1904,2190
20140601|2014-05-26 17:00,27,1903.25,1903.5,1902.5,1902.5,1478
20140601|2014-05-26 17:30,27,1902.75,1903,1902.5,1902.75,649
20140601|2014-05-26 18:00,27,1902.75,1903,1902.25,1902.5,1078
20140601|2014-05-26 18:30,27,1902.75,1902.75,1902.25,1902.25,546
20140601|2014-05-26 19:00,27,1902.5,1903.5,1902.25,1903.5,3106
20140601|2014-05-26 19:30,27,1903.25,1903.5,1902.75,1903,2066
20140601|2014-05-26 20:00,27,1902.75,1903.25,1902.75,1902.75,626
20140601|2014-05-26 20:30,27,1902.75,1903.25,1902.75,1903.25,1711
20140601|2014-05-26 21:00,27,1903.25,1903.5,1903,1903,574
20140601|2014-05-26 21:30,27,1903.25,1903.5,1902.75,1903.25,1145
20140601|2014-05-26 22:00,27,1903,1903.5,1903,1903.5,818
20140601|2014-05-26 22:30,27,1903.25,1903.5,1903,1903,497
20140601|2014-05-26 23:00,27,1903,1903.25,1903,1903,373
20140601|2014-05-26 23:30,27,1903.25,1903.5,1902.75,1903.25,579
20140601|2014-05-27 00:00,27,1903.25,1903.75,1903.25,1903.75,704
20140601|2014-05-27 00:30,27,1903.5,1903.75,1903.25,1903.25,1292
20140601|2014-05-27 01:00,27,1903.25,1903.75,1902,1902.25,3842
20140601|2014-05-27 01:30,27,1902.25,1903,1902.25,1902.25,1704
20140601|2014-05-27 02:00,27,1902.5,1903.75,1902.25,1902.5,9613
20140601|2014-05-27 02:30,27,1902.75,1903.75,1902.25,1903.75,4362
20140601|2014-05-27 03:00,27,1903.5,1904,1903,1904,4752
20140601|2014-05-27 03:30,27,1903.75,1906,1903.75,1905.75,10055
20140601|2014-05-27 04:00,27,1905.75,1906,1905.25,1905.25,5557
20140601|2014-05-27 04:30,27,1905.25,1905.5,1904.25,1905.25,4827
20140601|2014-05-27 05:00,27,1905.25,1906,1905,1905.75,3437
20140601|2014-05-27 05:30,27,1906,1906,1904.75,1905,4659
20140601|2014-05-27 06:00,27,1905,1905.25,1904,1904.5,5508
20140601|2014-05-27 06:30,27,1904.25,1904.75,1903.25,1903.75,5283
20140601|2014-05-27 07:00,27,1903.75,1904.5,1903,1904,6412
20140601|2014-05-27 07:30,27,1904,1905.5,1904,1904.75,15317
20140601|2014-05-27 08:00,27,1905,1905.5,1904.25,1904.75,19744
20140601|2014-05-27 08:30,27,1904.75,1907,1903.5,1905.25,130021
20140601|2014-05-27 09:00,27,1905,1909,1905,1908.75,97927
20140601|2014-05-27 09:30,27,1908.75,1909.25,1907.5,1908.5,63596
20140601|2014-05-27 10:00,27,1908.25,1909,1906.5,1906.75,32826
20140601|2014-05-27 10:30,27,1906.5,1907.75,1906.25,1906.75,45154
20140601|2014-05-27 11:00,27,1907,1907.75,1904.75,1905.5,41359
20140601|2014-05-27 11:30,27,1905.25,1907,1905.25,1906.5,23386
20140601|2014-05-27 12:00,27,1906.5,1907,1905.5,1906,18191
20140601|2014-05-27 12:30,27,1906,1907.25,1904.75,1907.25,33808
20140601|2014-05-27 13:00,27,1907,1907.75,1906.25,1907.5,19058
20140601|2014-05-27 13:30,27,1907.75,1907.75,1906.25,1907.25,25696
20140601|2014-05-27 14:00,27,1907.25,1909,1907.25,1908.5,31955
20140601|2014-05-27 14:30,27,1908.75,1910,1907.5,1909.25,95543
20140601|2014-05-27 15:00,27,1909.25,1909.5,1908.75,1909,52352
20140601|2014-05-27 15:30,27,1909,1910,1909,1909.75,6888
20140601|2014-05-27 16:00,27,1909.5,1909.75,1909,1909.5,2786
20140601|2014-05-27 17:00,28,1909.75,1909.75,1908.25,1908.75,2763
20140601|2014-05-27 17:30,28,1908.5,1909,1908.5,1908.75,393
20140601|2014-05-27 18:00,28,1909,1909.5,1908.75,1909.25,762
20140601|2014-05-27 18:30,28,1909.5,1909.5,1908.75,1909.25,687
20140601|2014-05-27 19:00,28,1909,1909.5,1908.5,1909.25,1258
20140601|2014-05-27 19:30,28,1909.25,1909.75,1909,1909.25,1921
20140601|2014-05-27 20:00,28,1909.25,1910.25,1909.25,1909.75,2377
20140601|2014-05-27 20:30,28,1910,1910.5,1909.5,1910,2265
20140601|2014-05-27 21:00,28,1910.25,1910.25,1909.25,1910,1071
20140601|2014-05-27 21:30,28,1910,1910,1909.25,1909.5,1074
20140601|2014-05-27 22:00,28,1909.5,1909.5,1909,1909,1394
20140601|2014-05-27 22:30,28,1909,1909.75,1909,1909.5,534
20140601|2014-05-27 23:00,28,1909.75,1910,1909.5,1909.75,425
20140601|2014-05-27 23:30,28,1909.75,1910.25,1909.75,1910,352
20140601|2014-05-28 00:00,28,1910,1911.5,1909.75,1911.25,2616
20140601|2014-05-28 00:30,28,1911,1911.75,1910.75,1911.25,2162
20140601|2014-05-28 01:00,28,1911.25,1912.25,1910.75,1912,7640
20140601|2014-05-28 01:30,28,1912,1912.25,1910.25,1910.75,4824
20140601|2014-05-28 02:00,28,1910.5,1910.75,1909.5,1910.75,9306
20140601|2014-05-28 02:30,28,1910.5,1910.75,1909.25,1910,8221
20140601|2014-05-28 03:00,28,1910,1910.75,1909.5,1910.75,3804
20140601|2014-05-28 03:30,28,1910.5,1911.5,1910.25,1910.75,5741
20140601|2014-05-28 04:00,28,1910.5,1911,1910,1911,5124
20140601|2014-05-28 04:30,28,1911,1912.75,1911,1912.5,8019
20140601|2014-05-28 05:00,28,1912.75,1913.25,1912.5,1913.25,6918
20140601|2014-05-28 05:30,28,1913.25,1914,1912.5,1912.5,10134
20140601|2014-05-28 06:00,28,1912.75,1913.25,1911.75,1912,8997
20140601|2014-05-28 06:30,28,1912.25,1912.5,1911.75,1912.25,6975
20140601|2014-05-28 07:00,28,1912,1912.75,1911.75,1912,7423
20140601|2014-05-28 07:30,28,1911.75,1912,1908.25,1908.5,35854
20140601|2014-05-28 08:00,28,1908.75,1910.25,1908.5,1909.5,22552
20140601|2014-05-28 08:30,28,1909.25,1911.5,1907.5,1908.25,162740
20140601|2014-05-28 09:00,28,1908,1908.5,1905.25,1907.75,126323
20140601|2014-05-28 09:30,28,1907.75,1908,1904.5,1907.25,87651
20140601|2014-05-28 10:00,28,1907.25,1909.5,1907,1908.5,59517
20140601|2014-05-28 10:30,28,1908.75,1911,1908.5,1909.75,45414
20140601|2014-05-28 11:00,28,1909.75,1911.5,1908.75,1909,46176
20140601|2014-05-28 11:30,28,1908.75,1909.75,1908.25,1909.5,20300
20140601|2014-05-28 12:00,28,1909.5,1911.5,1909,1910.5,29517
20140601|2014-05-28 12:30,28,1910.75,1912.5,1910,1911.5,35197
20140601|2014-05-28 13:00,28,1911.75,1912.25,1910.25,1910.5,38929
20140601|2014-05-28 13:30,28,1910.5,1911.25,1909.25,1910.75,32066
20140601|2014-05-28 14:00,28,1910.75,1912,1910.25,1911,30586
20140601|2014-05-28 14:30,28,1911.25,1911.75,1907.25,1907.5,94762
20140601|2014-05-28 15:00,28,1907.5,1910,1907.25,1909.5,64087
20140601|2014-05-28 15:30,28,1909.5,1910,1908.75,1909.25,4725
20140601|2014-05-28 16:00,28,1909.25,1909.5,1909,1909.5,2138
20140601|2014-05-28 17:00,29,1909.75,1909.75,1908.5,1908.75,2399
20140601|2014-05-28 17:30,29,1908.75,1909.5,1908.75,1909,796
20140601|2014-05-28 18:00,29,1909,1909,1908.25,1908.5,707
20140601|2014-05-28 18:30,29,1908.25,1908.75,1908.25,1908.5,467
20140601|2014-05-28 19:00,29,1908.5,1909.5,1908.5,1909.5,1325
20140601|2014-05-28 19:30,29,1909.5,1909.5,1909,1909.25,533
20140601|2014-05-28 20:00,29,1909,1909.5,1909,1909.25,1163
20140601|2014-05-28 20:30,29,1909,1909.5,1908,1908.25,2228
20140601|2014-05-28 21:00,29,1908.5,1909.75,1908.25,1909.5,1424
20140601|2014-05-28 21:30,29,1909.5,1910,1909,1910,757
20140601|2014-05-28 22:00,29,1910,1910.25,1909.75,1910,400
20140601|2014-05-28 22:30,29,1909.75,1911,1909.75,1910.75,1468
20140601|2014-05-28 23:00,29,1910.75,1911.5,1910.75,1911.25,1794
20140601|2014-05-28 23:30,29,1911.5,1911.5,1910.75,1911,375
20140601|2014-05-29 00:00,29,1911,1911.25,1911,1911.25,416
20140601|2014-05-29 00:30,29,1911.25,1911.75,1911,1911.5,1302
20140601|2014-05-29 01:00,29,1911.5,1911.75,1910.5,1911.25,1885
20140601|2014-05-29 01:30,29,1911.25,1911.25,1910.75,1910.75,1225
20140601|2014-05-29 02:00,29,1911,1912,1909.25,1909.5,11032
20140601|2014-05-29 02:30,29,1909.75,1910.5,1909.25,1910.25,5767
20140601|2014-05-29 03:00,29,1910.25,1910.75,1909,1910.5,4853
20140601|2014-05-29 03:30,29,1910.5,1910.75,1910,1910.5,2225
20140601|2014-05-29 04:00,29,1910.5,1910.75,1909.75,1910.25,3292
20140601|2014-05-29 04:30,29,1910.25,1910.75,1910,1910.25,1538
20140601|2014-05-29 05:00,29,1910,1910.5,1909.5,1909.75,2298
20140601|2014-05-29 05:30,29,1909.5,1911,1909.25,1910.5,4668
20140601|2014-05-29 06:00,29,1910.5,1910.75,1909.75,1910.25,4374
20140601|2014-05-29 06:30,29,1910.25,1911,1909.75,1909.75,4443
20140601|2014-05-29 07:00,29,1909.75,1911.75,1909.75,1910.5,10340
20140601|2014-05-29 07:30,29,1910.5,1912,1908.75,1911.75,34379
20140601|2014-05-29 08:00,29,1911.75,1913,1911,1912.25,25115
20140601|2014-05-29 08:30,29,1912.25,1913.75,1910.5,1912.25,118703
20140601|2014-05-29 09:00,29,1912.25,1913,1907.25,1909.75,115780
20140601|2014-05-29 09:30,29,1909.5,1912,1908.75,1911.75,65582
20140601|2014-05-29 10:00,29,1911.5,1912.75,1910.5,1912.25,52248
20140601|2014-05-29 10:30,29,1912.25,1913.25,1911,1911.5,40941
20140601|2014-05-29 11:00,29,1911.5,1913,1911,1911.75,32936
20140601|2014-05-29 11:30,29,1911.5,1912.25,1911.5,1912.25,15732
20140601|2014-05-29 12:00,29,1912,1912.5,1911.75,1912,14675
20140601|2014-05-29 12:30,29,1912,1913,1911.5,1912.25,21749
20140601|2014-05-29 13:00,29,1912.5,1914,1912,1913.5,27709
20140601|2014-05-29 13:30,29,1913.5,1916.25,1913.5,1915.75,69631
20140601|2014-05-29 14:00,29,1916,1917.5,1915.5,1917.25,65055
20140601|2014-05-29 14:30,29,1917.25,1918,1915.75,1918,119692
20140601|2014-05-29 15:00,29,1917.75,1918,1917.25,1917.5,62923
20140601|2014-05-29 15:30,29,1917.5,1918,1917.25,1917.5,5609
20140601|2014-05-29 16:00,29,1917.75,1917.75,1917.25,1917.75,2278
20140601|2014-05-29 17:00,30,1917,1917.5,1916.75,1917.25,3156
20140601|2014-05-29 17:30,30,1917.25,1917.75,1916.75,1917,908
20140601|2014-05-29 18:00,30,1917,1917,1916.75,1916.75,727
20140601|2014-05-29 18:30,30,1916.75,1917.25,1916.75,1916.75,515
20140601|2014-05-29 19:00,30,1916.5,1917,1916.5,1916.75,1307
20140601|2014-05-29 19:30,30,1917,1917,1915.25,1915.75,4156
20140601|2014-05-29 20:00,30,1916,1916.25,1915.5,1915.75,889
20140601|2014-05-29 20:30,30,1916,1916.75,1915.75,1916.25,1512
20140601|2014-05-29 21:00,30,1916.25,1916.25,1914.5,1915,4309
20140601|2014-05-29 21:30,30,1915,1915,1914.5,1914.75,1721
20140601|2014-05-29 22:00,30,1914.5,1915.5,1914.5,1915.5,1232
20140601|2014-05-29 22:30,30,1915.5,1915.75,1915,1915.25,900
20140601|2014-05-29 23:00,30,1915.25,1915.5,1915.25,1915.25,451
20140601|2014-05-29 23:30,30,1915.25,1915.5,1915,1915.25,803
20140601|2014-05-30 00:00,30,1915.5,1916.25,1915,1916,1861
20140601|2014-05-30 00:30,30,1915.75,1916,1914.75,1915,2198
20140601|2014-05-30 01:00,30,1915,1915.25,1914.5,1915,3242
20140601|2014-05-30 01:30,30,1914.75,1915,1914.25,1914.5,2062
20140601|2014-05-30 02:00,30,1914.5,1916,1914.25,1915.25,9195
20140601|2014-05-30 02:30,30,1915.5,1915.75,1914.25,1915.25,7651
20140601|2014-05-30 03:00,30,1915.25,1916.25,1915,1915.5,9113
20140601|2014-05-30 03:30,30,1915.5,1916,1915.25,1916,3454
20140601|2014-05-30 04:00,30,1916,1917,1916,1916.5,6841
20140601|2014-05-30 04:30,30,1916.25,1916.5,1915.25,1915.75,4506
20140601|2014-05-30 05:00,30,1915.75,1915.75,1914.75,1915.25,4551
20140601|2014-05-30 05:30,30,1915.25,1916.5,1914.75,1916.25,4763
20140601|2014-05-30 06:00,30,1916.25,1916.75,1916,1916.75,4880
20140601|2014-05-30 06:30,30,1916.5,1917.25,1916.25,1916.25,5441
20140601|2014-05-30 07:00,30,1916.5,1916.75,1916,1916.5,4370
20140601|2014-05-30 07:30,30,1916.5,1917,1915.25,1916,13762
20140601|2014-05-30 08:00,30,1916,1916.5,1914.75,1916,13388
20140601|2014-05-30 08:30,30,1915.75,1917,1914.25,1916.25,116510
20140601|2014-05-30 09:00,30,1916.25,1919.25,1915.5,1918.5,90648
20140601|2014-05-30 09:30,30,1918.25,1919,1917.25,1918.75,54240
20140601|2014-05-30 10:00,30,1918.5,1919.5,1917.5,1918,49444
20140601|2014-05-30 10:30,30,1917.75,1919.75,1917.75,1918.75,35363
20140601|2014-05-30 11:00,30,1918.75,1919.25,1917.75,1918.5,38248
20140601|2014-05-30 11:30,30,1918.25,1918.5,1914.75,1916.25,75177
20140601|2014-05-30 12:00,30,1916.25,1917.25,1915.25,1916.5,37041
20140601|2014-05-30 12:30,30,1916.5,1917.25,1915.25,1917,45139
20140601|2014-05-30 13:00,30,1917,1919.5,1916.75,1919.5,51254
20140601|2014-05-30 13:30,30,1919.5,1920.5,1918.25,1918.25,59545
20140601|2014-05-30 14:00,30,1918.5,1919.25,1917.25,1918.25,46720
20140601|2014-05-30 14:30,30,1918.5,1922.25,1918.25,1920.75,203470
20140601|2014-05-30 15:00,30,1920.75,1921,1919.5,1920.25,119522
20140601|2014-05-30 15:30,30,1920.25,1920.5,1918.5,1919.25,11043
20140601|2014-05-30 16:00,30,1919,1919.5,1919,1919,2068
20140601|2014-06-01 17:00,2,1921.25,1922.25,1920.5,1921.5,5415
20140601|2014-06-01 17:30,2,1921.5,1921.5,1920.75,1921,545
20140601|2014-06-01 18:00,2,1921,1921.25,1920.25,1920.75,924
20140601|2014-06-01 18:30,2,1920.75,1920.75,1920,1920.75,1247
20140601|2014-06-01 19:00,2,1920.5,1921.5,1920.5,1921.25,2255
20140601|2014-06-01 19:30,2,1921.25,1922,1920.75,1922,1817
20140601|2014-06-01 20:00,2,1922,1922.75,1921.75,1922.75,2878
20140601|2014-06-01 20:30,2,1922.5,1922.75,1922,1922.25,2561
20140601|2014-06-01 21:00,2,1922.5,1923,1922.5,1923,1243
20140601|2014-06-01 21:30,2,1923,1923.75,1922.75,1923.5,2505
20140601|2014-06-01 22:00,2,1923.75,1924.25,1923.25,1923.25,2135
20140601|2014-06-01 22:30,2,1923.25,1923.5,1923,1923.5,555
20140601|2014-06-01 23:00,2,1923.5,1923.5,1923.25,1923.25,320
20140601|2014-06-01 23:30,2,1923.25,1923.5,1923,1923,259
20140601|2014-06-02 00:00,2,1923,1923.25,1922.75,1923.25,553
20140601|2014-06-02 00:30,2,1923.25,1923.25,1922.75,1923.25,623
20140601|2014-06-02 01:00,2,1923.25,1923.5,1922.5,1923,3294
20140601|2014-06-02 01:30,2,1923,1923.5,1922.75,1922.75,1351
20140601|2014-06-02 02:00,2,1923,1923.5,1921.5,1921.75,11094
20140601|2014-06-02 02:30,2,1922,1922.75,1921.75,1922.75,7074
20140601|2014-06-02 03:00,2,1922.75,1923.25,1921.75,1922.25,6948
20140601|2014-06-02 03:30,2,1922.25,1922.75,1922,1922.25,2922
20140601|2014-06-02 04:00,2,1922.25,1922.75,1922.25,1922.5,2037
20140601|2014-06-02 04:30,2,1922.25,1923,1922.25,1922.75,2116
20140601|2014-06-02 05:00,2,1922.5,1924.25,1922.5,1923.75,6836
20140601|2014-06-02 05:30,2,1924,1924,1922.5,1922.5,2780
20140601|2014-06-02 06:00,2,1922.75,1923,1921.75,1921.75,5071
20140601|2014-06-02 06:30,2,1922,1922.75,1921.75,1922.25,3183
20140601|2014-06-02 07:00,2,1922.25,1923.25,1922,1922.75,4427
20140601|2014-06-02 07:30,2,1922.75,1923,1922.25,1922.25,6678
20140601|2014-06-02 08:00,2,1922.5,1924,1922.5,1923.5,14675
20140601|2014-06-02 08:30,2,1923.5,1923.75,1918.75,1919.5,119351
20140601|2014-06-02 09:00,2,1919.5,1919.5,1913.75,1917.25,186236
20140601|2014-06-02 09:30,2,1917.25,1918.25,1915.5,1917.75,73703
20140601|2014-06-02 10:00,2,1917.75,1923.25,1917,1922.75,116774
20140601|2014-06-02 10:30,2,1922.75,1923.5,1921.5,1922.75,67459
20140601|2014-06-02 11:00,2,1922.5,1922.75,1921,1922,32856
20140601|2014-06-02 11:30,2,1922,1922.5,1921.5,1921.75,23748
20140601|2014-06-02 12:00,2,1921.75,1922.5,1920.5,1922.25,26000
20140601|2014-06-02 12:30,2,1922.25,1922.75,1921,1922.25,34205
20140601|2014-06-02 13:00,2,1922.25,1923,1921,1923,39429
20140601|2014-06-02 13:30,2,1923,1923.5,1922,1922.75,25669
20140601|2014-06-02 14:00,2,1922.75,1922.75,1920.5,1921.5,38455
20140601|2014-06-02 14:30,2,1921.5,1924,1921.25,1923,85147
20140601|2014-06-02 15:00,2,1922.75,1923.25,1921.5,1921.5,60569
20140601|2014-06-02 15:30,2,1921.75,1922.25,1921.5,1922,4063
20140601|2014-06-02 16:00,2,1922.25,1922.5,1922,1922,3087
20140601|2014-06-02 17:00,3,1921.5,1921.75,1920.75,1921.25,2723
20140601|2014-06-02 17:30,3,1921,1921.25,1920.75,1921,724
20140601|2014-06-02 18:00,3,1920.75,1921,1920.5,1921,680
20140601|2014-06-02 18:30,3,1921,1921,1920.5,1920.75,816
20140601|2014-06-02 19:00,3,1920.75,1921,1920,1920.5,3178
20140601|2014-06-02 19:30,3,1920.25,1921,1920.25,1920.75,954
20140601|2014-06-02 20:00,3,1920.75,1921.75,1920.75,1921.25,2280
20140601|2014-06-02 20:30,3,1921.25,1921.5,1919.75,1919.75,3060
20140601|2014-06-02 21:00,3,1920,1920.75,1920,1920.75,1424
20140601|2014-06-02 21:30,3,1920.75,1920.75,1920,1920.5,855
20140601|2014-06-02 22:00,3,1920.5,1921,1920.5,1921,466
20140601|2014-06-02 22:30,3,1920.75,1921,1920.5,1920.75,733
20140601|2014-06-02 23:00,3,1920.75,1921.5,1920.5,1921,847
20140601|2014-06-02 23:30,3,1920.75,1920.75,1920,1920.25,485
20140601|2014-06-03 00:00,3,1920.5,1921,1920.25,1921,472
20140601|2014-06-03 00:30,3,1920.75,1920.75,1920,1920,1863
20140601|2014-06-03 01:00,3,1920,1920.75,1919.75,1920.75,3142
20140601|2014-06-03 01:30,3,1920.75,1921,1920.25,1920.5,1856
20140601|2014-06-03 02:00,3,1920.25,1920.5,1919.25,1919.75,6797
20140601|2014-06-03 02:30,3,1919.75,1920.5,1919.5,1920,3745
20140601|2014-06-03 03:00,3,1920,1920.25,1919.25,1919.75,4822
20140601|2014-06-03 03:30,3,1919.75,1920.25,1919.25,1919.75,4245
20140601|2014-06-03 04:00,3,1920,1920.25,1919.25,1919.25,2720
20140601|2014-06-03 04:30,3,1919.5,1919.5,1918.75,1919,3961
20140601|2014-06-03 05:00,3,1919.25,1919.25,1918.75,1919,2005
20140601|2014-06-03 05:30,3,1919,1919.75,1918.5,1919.25,6366
20140601|2014-06-03 06:00,3,1919.25,1919.25,1917,1917,12697
20140601|2014-06-03 06:30,3,1917,1917.5,1916,1917,15901
20140601|2014-06-03 07:00,3,1916.75,1918,1916.5,1918,11699
20140601|2014-06-03 07:30,3,1917.75,1918.25,1917,1917.25,9016
20140601|2014-06-03 08:00,3,1917.5,1918.75,1917.25,1918,25184
20140601|2014-06-03 08:30,3,1918,1921,1916.75,1920.25,144998
20140601|2014-06-03 09:00,3,1920.25,1922.25,1920.25,1920.5,87630
20140601|2014-06-03 09:30,3,1920.75,1921.5,1917.5,1919,82055
20140601|2014-06-03 10:00,3,1919,1919.75,1918,1919.25,63761
20140601|2014-06-03 10:30,3,1919,1919.75,1916.5,1918.5,65290
20140601|2014-06-03 11:00,3,1918.5,1921.25,1918.25,1920.75,44899
20140601|2014-06-03 11:30,3,1920.75,1920.75,1920,1920,19760
20140601|2014-06-03 12:00,3,1920,1921.75,1920,1921.75,28679
20140601|2014-06-03 12:30,3,1921.75,1921.75,1920.75,1921.75,21567
20140601|2014-06-03 13:00,3,1921.75,1923,1921,1922.25,31987
20140601|2014-06-03 13:30,3,1922.5,1923,1921,1921.25,37223
20140601|2014-06-03 14:00,3,1921.25,1922.75,1920.25,1922.25,38276
20140601|2014-06-03 14:30,3,1922.25,1922.75,1921.75,1922,71163
20140601|2014-06-03 15:00,3,1921.75,1922.5,1921.5,1922,49651
20140601|2014-06-03 15:30,3,1922,1923,1922,1923,5817
20140601|2014-06-03 16:00,3,1922.75,1923.5,1922.75,1923.25,3037
20140601|2014-06-03 17:00,4,1922.75,1923,1921.25,1921.5,4771
20140601|2014-06-03 17:30,4,1921.5,1922,1921.5,1922,570
20140601|2014-06-03 18:00,4,1922,1922.5,1921.75,1922.25,695
20140601|2014-06-03 18:30,4,1922.5,1922.75,1922.25,1922.25,514
20140601|2014-06-03 19:00,4,1922.25,1922.5,1921.5,1921.5,830
20140601|2014-06-03 19:30,4,1921.5,1921.75,1921.25,1921.25,1564
20140601|2014-06-03 20:00,4,1921,1921.5,1920.75,1921.5,1105
20140601|2014-06-03 20:30,4,1921.25,1921.75,1920.75,1921,1125
20140601|2014-06-03 21:00,4,1920.75,1921.25,1920.5,1920.75,1208
20140601|2014-06-03 21:30,4,1920.75,1921,1920,1920,1504
20140601|2014-06-03 22:00,4,1920.25,1920.25,1920,1920.25,783
20140601|2014-06-03 22:30,4,1920,1920.5,1919.75,1920,767
20140601|2014-06-03 23:00,4,1919.75,1920.75,1919.75,1920.5,1079
20140601|2014-06-03 23:30,4,1920.5,1920.75,1920.25,1920.5,400
20140601|2014-06-04 00:00,4,1920.25,1920.5,1919.25,1919.75,1662
20140601|2014-06-04 00:30,4,1919.75,1920.25,1919,1919.75,1611
20140601|2014-06-04 01:00,4,1919.5,1920.75,1919.5,1919.75,2839
20140601|2014-06-04 01:30,4,1920,1920.75,1919.75,1919.75,1988
20140601|2014-06-04 02:00,4,1920,1922.5,1919.5,1922.25,11613
20140601|2014-06-04 02:30,4,1922,1922.5,1921.25,1922,5117
20140601|2014-06-04 03:00,4,1922,1922.25,1921,1921.25,5456
20140601|2014-06-04 03:30,4,1921.5,1921.5,1918.25,1918.5,13765
20140601|2014-06-04 04:00,4,1918.75,1919,1917.25,1918.25,7729
20140601|2014-06-04 04:30,4,1918.25,1918.75,1917.75,1918.5,4091
20140601|2014-06-04 05:00,4,1918.25,1919.75,1918.25,1919.25,4400
20140601|2014-06-04 05:30,4,1919.25,1920.5,1918.75,1920,7835
20140601|2014-06-04 06:00,4,1920.25,1920.5,1919,1919.25,4060
20140601|2014-06-04 06:30,4,1919,1920.25,1918.75,1919.75,6627
20140601|2014-06-04 07:00,4,1919.5,1920,1917.25,1918.5,20793
20140601|2014-06-04 07:30,4,1918.5,1918.75,1916,1917.5,21894
20140601|2014-06-04 08:00,4,1917.25,1919,1917.25,1918.5,13617
20140601|2014-06-04 08:30,4,1918.5,1921,1916.75,1920.5,142048
20140601|2014-06-04 09:00,4,1920.75,1922.25,1919.75,1920.25,99898
20140601|2014-06-04 09:30,4,1920,1924,1920,1923.75,65125
20140601|2014-06-04 10:00,4,1923.75,1926.25,1923.5,1926,68188
20140601|2014-06-04 10:30,4,1926,1926,1924.5,1925,47892
20140601|2014-06-04 11:00,4,1925,1925.75,1924.5,1925.5,20092
20140601|2014-06-04 11:30,4,1925.25,1926.75,1924.75,1926.25,29711
20140601|2014-06-04 12:00,4,1926.25,1927,1925.75,1926,26597
20140601|2014-06-04 12:30,4,1926,1926.75,1925.5,1926.5,19689
20140601|2014-06-04 13:00,4,1926.5,1926.75,1924.75,1925.5,27217
20140601|2014-06-04 13:30,4,1925.25,1925.75,1924,1925.25,32257
20140601|2014-06-04 14:00,4,1925,1925.75,1924.75,1925.75,34330
20140601|2014-06-04 14:30,4,1925.75,1926.75,1925.25,1925.75,81077
20140601|2014-06-04 15:00,4,1925.5,1926.75,1925.5,1925.75,49062
20140601|2014-06-04 15:30,4,1925.75,1926.25,1925.25,1926.25,4155
20140601|2014-06-04 16:00,4,1926.25,1926.5,1925.5,1925.5,1523
20140601|2014-06-04 17:00,5,1925.5,1926,1924.75,1925,1780
20140601|2014-06-04 17:30,5,1925,1925.25,1924.75,1925.25,354
20140601|2014-06-04 18:00,5,1925.25,1925.25,1925,1925,283
20140601|2014-06-04 18:30,5,1925,1926,1924.75,1925.75,944
20140601|2014-06-04 19:00,5,1925.5,1925.75,1925.25,1925.25,879
20140601|2014-06-04 19:30,5,1925.25,1925.75,1924.75,1925.25,1609
20140601|2014-06-04 20:00,5,1925.25,1925.5,1925,1925,1558
20140601|2014-06-04 20:30,5,1925,1925.75,1925,1925.75,1180
20140601|2014-06-04 21:00,5,1925.75,1926,1925.5,1925.75,603
20140601|2014-06-04 21:30,5,1925.75,1926,1925.25,1925.5,394
20140601|2014-06-04 22:00,5,1925.5,1925.75,1925.25,1925.25,520
20140601|2014-06-04 22:30,5,1925.25,1925.5,1925,1925.25,503
20140601|2014-06-04 23:00,5,1925,1925.25,1924.75,1924.75,675
20140601|2014-06-04 23:30,5,1925,1925,1924.75,1924.75,304
20140601|2014-06-05 00:00,5,1925,1925,1924.75,1925,408
20140601|2014-06-05 00:30,5,1925,1925.5,1924.75,1925,1165
20140601|2014-06-05 01:00,5,1925,1925.75,1924.75,1925.75,2048
20140601|2014-06-05 01:30,5,1925.5,1925.75,1925,1925,746
20140601|2014-06-05 02:00,5,1925,1925.5,1924.25,1925.25,10967
20140601|2014-06-05 02:30,5,1925.25,1926.5,1925.25,1926.25,5579
20140601|2014-06-05 03:00,5,1926,1926.25,1925,1925.25,4074
20140601|2014-06-05 03:30,5,1925.5,1925.75,1925.25,1925.25,2592
20140601|2014-06-05 04:00,5,1925.5,1925.5,1924.75,1925,2403
20140601|2014-06-05 04:30,5,1925.25,1925.5,1924.75,1925.25,2840
20140601|2014-06-05 05:00,5,1925.25,1925.5,1924.75,1925,2109
20140601|2014-06-05 05:30,5,1925,1925.5,1924.75,1925,3559
20140601|2014-06-05 06:00,5,1925,1928,1925,1927.25,12318
20140601|2014-06-05 06:30,5,1927.25,1929.5,1924,1927.5,53538
20140601|2014-06-05 07:00,5,1927.25,1929.25,1926.75,1928.5,18193
20140601|2014-06-05 07:30,5,1928.5,1934.25,1928.25,1929.25,118298
20140601|2014-06-05 08:00,5,1929.5,1930.75,1927.75,1928.25,53305
20140601|2014-06-05 08:30,5,1928,1929.5,1924,1927,234581
20140601|2014-06-05 09:00,5,1927,1927.5,1921,1927,181339
20140601|2014-06-05 09:30,5,1927,1929,1925,1928,100292
20140601|2014-06-05 10:00,5,1928,1932.75,1927.5,1931.5,111584
20140601|2014-06-05 10:30,5,1931.75,1936.25,1931.5,1936,136485
20140601|2014-06-05 11:00,5,1936,1938.25,1936,1938,94247
20140601|2014-06-05 11:30,5,1938,1940,1937.75,1938,74677
20140601|2014-06-05 12:00,5,1938.25,1939.25,1937.25,1937.75,42023
20140601|2014-06-05 12:30,5,1937.75,1938.5,1936.75,1938.5,38552
20140601|2014-06-05 13:00,5,1938.5,1940.75,1937.75,1939.75,58547
20140601|2014-06-05 13:30,5,1939.75,1940.25,1937.5,1938,56454
20140601|2014-06-05 14:00,5,1938,1939.25,1936.75,1937.5,61550
20140601|2014-06-05 14:30,5,1937.5,1939.25,1936.75,1938.5,92957
20140601|2014-06-05 15:00,5,1938.5,1939,1938.25,1938.75,59190
20140601|2014-06-05 15:30,5,1938.25,1938.75,1937.75,1938.25,7105
20140601|2014-06-05 16:00,5,1938.5,1939,1938.25,1938.75,1603
20140601|2014-06-05 17:00,6,1938.5,1938.75,1937.75,1938.75,1890
20140601|2014-06-05 17:30,6,1938.5,1938.75,1938.5,1938.75,373
20140601|2014-06-05 18:00,6,1938.5,1938.75,1938.25,1938.5,761
20140601|2014-06-05 18:30,6,1938.75,1939.25,1938.75,1939.25,1077
20140601|2014-06-05 19:00,6,1939,1939.25,1938.5,1939,1982
20140601|2014-06-05 19:30,6,1939,1939.25,1938.25,1938.25,1253
20140601|2014-06-05 20:00,6,1938.5,1939.75,1938.5,1939.75,2394
20140601|2014-06-05 20:30,6,1939.5,1939.75,1939.25,1939.25,1713
20140601|2014-06-05 21:00,6,1939.5,1940,1939,1940,1200
20140601|2014-06-05 21:30,6,1939.75,1941.5,1939.75,1941.25,3898
20140601|2014-06-05 22:00,6,1941.25,1941.5,1941,1941.5,2224
20140601|2014-06-05 22:30,6,1941.25,1941.75,1941,1941.5,2270
20140601|2014-06-05 23:00,6,1941.75,1942,1941.5,1941.5,1111
20140601|2014-06-05 23:30,6,1941.75,1941.75,1940.75,1940.75,1989
20140601|2014-06-06 00:00,6,1940.75,1941.25,1940.75,1941.25,909
20140601|2014-06-06 00:30,6,1941.25,1941.5,1940.25,1940.5,2926
20140601|2014-06-06 01:00,6,1940.25,1941.25,1939.75,1940.25,5550
20140601|2014-06-06 01:30,6,1940.25,1941,1940,1940.25,3833
20140601|2014-06-06 02:00,6,1940.25,1940.75,1939.25,1939.5,11040
20140601|2014-06-06 02:30,6,1939.25,1940,1938.75,1938.75,8840
20140601|2014-06-06 03:00,6,1939,1940,1938.25,1940,9400
20140601|2014-06-06 03:30,6,1940,1940.25,1939.25,1940,4090
20140601|2014-06-06 04:00,6,1940,1941,1939.75,1940.75,3920
20140601|2014-06-06 04:30,6,1940.75,1941.5,1940.25,1940.25,5704
20140601|2014-06-06 05:00,6,1940.5,1941.5,1940.25,1941,5610
20140601|2014-06-06 05:30,6,1941,1941.25,1940,1941,6022
20140601|2014-06-06 06:00,6,1941,1941.25,1940,1940.5,5951
20140601|2014-06-06 06:30,6,1940.5,1940.5,1939,1939.5,12121
20140601|2014-06-06 07:00,6,1939.5,1940,1938.5,1939.25,17773
20140601|2014-06-06 07:30,6,1939.25,1943.75,1939,1943,75770
20140601|2014-06-06 08:00,6,1943,1943.25,1941.5,1942.5,23555
20140601|2014-06-06 08:30,6,1942.75,1946,1941.75,1945.75,178385
20140601|2014-06-06 09:00,6,1946,1947,1944.5,1946,118037
20140601|2014-06-06 09:30,6,1946.25,1947,1945.5,1946.5,65480
20140601|2014-06-06 10:00,6,1946.75,1948,1946,1946.25,63888
20140601|2014-06-06 10:30,6,1946.5,1947.5,1945.75,1946.25,49923
20140601|2014-06-06 11:00,6,1946.5,1947,1946,1946.5,32444
20140601|2014-06-06 11:30,6,1946.75,1948.25,1946.5,1947.25,42932
20140601|2014-06-06 12:00,6,1947.5,1948,1946.25,1947.75,37385
20140601|2014-06-06 12:30,6,1947.75,1948,1946.75,1947.5,39142
20140601|2014-06-06 13:00,6,1947.25,1948,1946.75,1947.75,21424
20140601|2014-06-06 13:30,6,1947.75,1947.75,1946.25,1946.5,26293
20140601|2014-06-06 14:00,6,1946.25,1947.75,1946,1947.5,46105
20140601|2014-06-06 14:30,6,1947.5,1948,1945,1948,138882
20140601|2014-06-06 15:00,6,1948,1949.5,1947.5,1949.25,81048
20140601|2014-06-06 15:30,6,1949,1949.5,1949,1949.25,9410
20140601|2014-06-06 16:00,6,1949.5,1949.75,1949.25,1949.75,4369
20140601|2014-06-08 17:00,9,1949.25,1949.75,1948.5,1949,3970
20140601|2014-06-08 17:30,9,1949,1949,1948.25,1948.5,2049
20140601|2014-06-08 18:00,9,1948.5,1949,1948.5,1948.75,317
20140601|2014-06-08 18:30,9,1948.75,1949,1948.5,1948.5,742
20140601|2014-06-08 19:00,9,1948.5,1949.25,1948.25,1949.25,1088
20140601|2014-06-08 19:30,9,1949,1949.5,1948.75,1949,1456
20140601|2014-06-08 20:00,9,1949.25,1949.25,1948.5,1948.75,879
20140601|2014-06-08 20:30,9,1948.75,1949.5,1948.5,1949,1416
20140601|2014-06-08 21:00,9,1949,1949.75,1949,1949.5,2179
20140601|2014-06-08 21:30,9,1949.5,1950,1949.25,1949.5,808
20140601|2014-06-08 22:00,9,1949.5,1949.75,1949.25,1949.5,407
20140601|2014-06-08 22:30,9,1949.5,1949.75,1948.5,1948.5,1493
20140601|2014-06-08 23:00,9,1948.5,1948.75,1948.25,1948.5,936
20140601|2014-06-08 23:30,9,1948.75,1948.75,1948.5,1948.75,384
20140601|2014-06-09 00:00,9,1948.5,1948.75,1948.25,1948.25,803
20140601|2014-06-09 00:30,9,1948.25,1948.5,1948,1948,1108
20140601|2014-06-09 01:00,9,1948.25,1948.25,1947.5,1947.75,3093
20140601|2014-06-09 01:30,9,1947.75,1948.25,1947.5,1947.75,1696
20140601|2014-06-09 02:00,9,1947.5,1947.75,1946.5,1946.75,8154
20140601|2014-06-09 02:30,9,1946.75,1947.5,1946.25,1946.5,3749
20140601|2014-06-09 03:00,9,1946.5,1947.5,1946.5,1947.25,3409
20140601|2014-06-09 03:30,9,1947.25,1947.75,1947,1947.5,2694
20140601|2014-06-09 04:00,9,1947.25,1947.5,1947,1947.25,1959
20140601|2014-06-09 04:30,9,1947.25,1948,1947.25,1947.5,2483
20140601|2014-06-09 05:00,9,1947.5,1947.75,1947,1947.5,1828
20140601|2014-06-09 05:30,9,1947.75,1948,1947.25,1947.75,4406
20140601|2014-06-09 06:00,9,1947.75,1947.75,1946.75,1946.75,4590
20140601|2014-06-09 06:30,9,1947,1947.75,1947,1947.75,3053
20140601|2014-06-09 07:00,9,1947.75,1947.75,1946.75,1947.25,5664
20140601|2014-06-09 07:30,9,1947,1947.25,1946.25,1946.75,9007
20140601|2014-06-09 08:00,9,1947,1947.75,1946,1947.5,14536
20140601|2014-06-09 08:30,9,1947.5,1951.25,1946.75,1949.75,137693
20140601|2014-06-09 09:00,9,1949.75,1950.75,1948.75,1950.5,56079
20140601|2014-06-09 09:30,9,1950.25,1951.75,1949.25,1951,59183
20140601|2014-06-09 10:00,9,1951.25,1953,1950.5,1953,57212
20140601|2014-06-09 10:30,9,1953,1954.75,1952.5,1953.5,58357
20140601|2014-06-09 11:00,9,1953.5,1953.75,1951.75,1951.75,29919
20140601|2014-06-09 11:30,9,1951.75,1952.75,1951.25,1951.75,32734
20140601|2014-06-09 12:00,9,1951.5,1952,1949.5,1949.75,33075
20140601|2014-06-09 12:30,9,1949.75,1951,1949.25,1949.75,36181
20140601|2014-06-09 13:00,9,1949.75,1950,1946,1946.75,89278
20140601|2014-06-09 13:30,9,1946.75,1949,1945.75,1948.5,68304
20140601|2014-06-09 14:00,9,1948.75,1950.75,1948.25,1949.75,51354
20140601|2014-06-09 14:30,9,1950,1950,1948.25,1950,79218
20140601|2014-06-09 15:00,9,1949.75,1951,1949.75,1950.25,66873
20140601|2014-06-09 15:30,9,1950,1950.25,1949,1949.25,11082
20140601|2014-06-09 16:00,9,1949,1949.75,1949,1949.5,2148
20140601|2014-06-09 17:00,10,1949.25,1949.5,1948.5,1949,2165
20140601|2014-06-09 17:30,10,1948.75,1949,1948.5,1948.75,474
20140601|2014-06-09 18:00,10,1948.5,1949.5,1948.5,1949.5,1322
20140601|2014-06-09 18:30,10,1949.5,1949.5,1949,1949.25,645
20140601|2014-06-09 19:00,10,1949.5,1949.5,1948.75,1949.5,2133
20140601|2014-06-09 19:30,10,1949.25,1949.25,1948.75,1948.75,1024
20140601|2014-06-09 20:00,10,1949,1949,1948,1948.25,1780
20140601|2014-06-09 20:30,10,1948.25,1948.75,1948,1948.25,1143
20140601|2014-06-09 21:00,10,1948.25,1948.75,1948,1948.5,815
20140601|2014-06-09 21:30,10,1948.5,1948.75,1948,1948.5,677
20140601|2014-06-09 22:00,10,1948.5,1949,1948.25,1948.5,644
20140601|2014-06-09 22:30,10,1948.5,1948.75,1947.5,1948,1059
20140601|2014-06-09 23:00,10,1948,1948.25,1947.5,1947.75,1121
20140601|2014-06-09 23:30,10,1947.75,1948,1946.5,1946.75,3203
20140601|2014-06-10 00:00,10,1947,1947.75,1946.5,1946.75,2363
20140601|2014-06-10 00:30,10,1946.75,1947.5,1946.5,1947.25,2748
20140601|2014-06-10 01:00,10,1947,1947.25,1946,1946.75,3587
20140601|2014-06-10 01:30,10,1946.75,1947.25,1946.75,1947,1591
20140601|2014-06-10 02:00,10,1947,1947.5,1945.25,1945.5,11930
20140601|2014-06-10 02:30,10,1945.5,1945.75,1944.75,1945.25,6880
20140601|2014-06-10 03:00,10,1945.5,1947,1945.25,1946.5,9619
20140601|2014-06-10 03:30,10,1946.5,1947.5,1946.25,1946.75,7807
20140601|2014-06-10 04:00,10,1947,1947.25,1946.25,1946.75,4563
20140601|2014-06-10 04:30,10,1946.75,1946.75,1946,1946,2480
20140601|2014-06-10 05:00,10,1946.25,1946.75,1945.75,1946.5,6144
20140601|2014-06-10 05:30,10,1946.5,1947.5,1946.25,1947.25,4009
20140601|2014-06-10 06:00,10,1947.5,1947.75,1945.5,1945.5,10224
20140601|2014-06-10 06:30,10,1945.5,1946.5,1945.25,1946,6984
20140601|2014-06-10 07:00,10,1945.75,1946.5,1945.5,1945.75,8976
20140601|2014-06-10 07:30,10,1946,1946.5,1945.75,1945.75,7377
20140601|2014-06-10 08:00,10,1945.75,1947.5,1945.75,1947.25,12069
20140601|2014-06-10 08:30,10,1947.5,1948.75,1945.75,1946.25,132828
20140601|2014-06-10 09:00,10,1946.5,1948.25,1943,1947.75,107672
20140601|2014-06-10 09:30,10,1947.5,1949,1946,1948.5,64117
20140601|2014-06-10 10:00,10,1948.5,1948.75,1947,1947.75,43478
20140601|2014-06-10 10:30,10,1947.5,1948.5,1947,1947.25,37035
20140601|2014-06-10 11:00,10,1947.25,1947.25,1945.25,1947,46336
20140601|2014-06-10 11:30,10,1947,1947.5,1946,1947,23831
20140601|2014-06-10 12:00,10,1946.75,1947.25,1945.25,1946,27890
20140601|2014-06-10 12:30,10,1946,1948.25,1945.75,1947.75,28193
20140601|2014-06-10 13:00,10,1948,1949,1947.25,1948.25,37447
20140601|2014-06-10 13:30,10,1948.5,1948.5,1947,1947.5,28999
20140601|2014-06-10 14:00,10,1947.25,1949.5,1947.25,1949,31999
20140601|2014-06-10 14:30,10,1948.75,1950.25,1948,1950,81799
20140601|2014-06-10 15:00,10,1950.25,1950.75,1949.75,1950.75,70330
20140601|2014-06-10 15:30,10,1950.75,1951.5,1950.25,1951.5,9622
20140601|2014-06-10 16:00,10,1951.25,1951.75,1951,1951.5,1502
20140601|2014-06-10 17:00,11,1950.75,1951,1949.5,1949.5,3701
20140601|2014-06-10 17:30,11,1949.5,1949.75,1949.25,1949.5,750
20140601|2014-06-10 18:00,11,1949.75,1949.75,1949.25,1949.5,375
20140601|2014-06-10 18:30,11,1949.5,1949.5,1949,1949.25,446
20140601|2014-06-10 19:00,11,1949.25,1949.5,1948.75,1949.25,1891
20140601|2014-06-10 19:30,11,1949,1949.5,1949,1949.25,379
20140601|2014-06-10 20:00,11,1949,1949.5,1949,1949.25,419
20140601|2014-06-10 20:30,11,1949.25,1949.25,1949,1949.25,782
20140601|2014-06-10 21:00,11,1949,1949.25,1949,1949.25,526
20140601|2014-06-10 21:30,11,1949,1949.25,1949,1949,338
20140601|2014-06-10 22:00,11,1949.25,1949.5,1949,1949,676
20140601|2014-06-10 22:30,11,1949.25,1949.5,1949,1949.25,573
20140601|2014-06-10 23:00,11,1949.25,1949.25,1949,1949.25,165
20140601|2014-06-10 23:30,11,1949,1949.25,1948.75,1949,291
20140601|2014-06-11 00:00,11,1949,1949,1948.5,1948.5,1030
20140601|2014-06-11 00:30,11,1948.5,1949.25,1948.5,1948.75,864
20140601|2014-06-11 01:00,11,1949,1949,1948.25,1948.5,2118
20140601|2014-06-11 01:30,11,1948.5,1949.25,1948.5,1948.75,1708
20140601|2014-06-11 02:00,11,1948.75,1949.25,1947.75,1948,5916
20140601|2014-06-11 02:30,11,1947.75,1948,1946.75,1947.25,6691
20140601|2014-06-11 03:00,11,1947.25,1947.75,1947,1947.5,4154
20140601|2014-06-11 03:30,11,1947.25,1948,1946.5,1946.75,4460
20140601|2014-06-11 04:00,11,1947,1947,1944.25,1944.75,13244
20140601|2014-06-11 04:30,11,1944.75,1945.25,1943.5,1943.75,9113
20140601|2014-06-11 05:00,11,1943.75,1945,1943,1944.25,10300
20140601|2014-06-11 05:30,11,1944.25,1944.5,1942,1942.5,13021
20140601|2014-06-11 06:00,11,1942.5,1942.75,1940.5,1940.75,22022
20140601|2014-06-11 06:30,11,1940.75,1942,1940,1941.5,18095
20140601|2014-06-11 07:00,11,1941.5,1942.25,1941,1942,12374
20140601|2014-06-11 07:30,11,1942.25,1942.5,1941.25,1941.75,14174
20140601|2014-06-11 08:00,11,1941.75,1943.25,1941.25,1942.75,15798
20140601|2014-06-11 08:30,11,1943,1945.25,1941.75,1943.5,138909
20140601|2014-06-11 09:00,11,1943.5,1945,1942,1942.25,80920
20140601|2014-06-11 09:30,11,1942.25,1943.5,1940.75,1941.5,98020
20140601|2014-06-11 10:00,11,1941.5,1943.75,1941.5,1942.5,50213
20140601|2014-06-11 10:30,11,1942.75,1944.5,1942,1944.5,44365
20140601|2014-06-11 11:00,11,1944.5,1945,1943.5,1944,46444
20140601|2014-06-11 11:30,11,1944,1944.5,1943.5,1944.25,16145
20140601|2014-06-11 12:00,11,1944.25,1944.5,1942.25,1944,27594
20140601|2014-06-11 12:30,11,1944,1944.25,1941,1941,31589
20140601|2014-06-11 13:00,11,1941,1941.75,1938.5,1940.25,81983
20140601|2014-06-11 13:30,11,1940.25,1942.25,1940,1941.5,36980
20140601|2014-06-11 14:00,11,1941.5,1943.5,1941.25,1943.25,42392
20140601|2014-06-11 14:30,11,1943.5,1945,1942,1943.5,145386
20140601|2014-06-11 15:00,11,1943.5,1944,1943,1943.75,53650
20140601|2014-06-11 15:30,11,1944,1944.5,1943.5,1943.75,7101
20140601|2014-06-11 16:00,11,1943.75,1944.25,1943.75,1944.25,867
20140601|2014-06-11 17:00,12,1943.75,1944,1942.75,1943.5,2753
20140601|2014-06-11 17:30,12,1943.5,1944.25,1943.25,1944.25,657
20140601|2014-06-11 18:00,12,1944.25,1944.75,1944,1944.5,1217
20140601|2014-06-11 18:30,12,1944.5,1944.5,1944,1944.25,261
20140601|2014-06-11 19:00,12,1944.25,1944.75,1944,1944.5,1209
20140601|2014-06-11 19:30,12,1944.5,1944.5,1943,1943.25,2287
20140601|2014-06-11 20:00,12,1943.25,1944.5,1943,1944.5,2493
20140601|2014-06-11 20:30,12,1944.5,1947.75,1944.25,1946,8943
20140601|2014-06-11 21:00,12,1946,1947,1946,1946.75,1915
20140601|2014-06-11 21:30,12,1947,1947.5,1944.25,1944.25,5731
20140601|2014-06-11 22:00,12,1944.5,1945.5,1944.25,1944.75,1090
20140601|2014-06-11 22:30,12,1945,1945.5,1944.5,1944.75,1153
20140601|2014-06-11 23:00,12,1944.75,1945,1944.25,1944.75,580
20140601|2014-06-11 23:30,12,1944.75,1945.5,1944.5,1944.5,1192
20140601|2014-06-12 00:00,12,1944.5,1945,1944.5,1944.5,726
20140601|2014-06-12 00:30,12,1944.75,1945.25,1944.5,1945,617
20140601|2014-06-12 01:00,12,1944.75,1946,1944.75,1945,1825
20140601|2014-06-12 01:30,12,1945,1945.25,1944.5,1944.75,2168
20140601|2014-06-12 02:00,12,1944.5,1945,1944,1944.25,6977
20140601|2014-06-12 02:30,12,1944.5,1945.75,1944,1945.25,8154
20140601|2014-06-12 03:00,12,1945.25,1946,1944.75,1945.5,3964
20140601|2014-06-12 03:30,12,1945.5,1945.75,1945.25,1945.75,3060
20140601|2014-06-12 04:00,12,1945.5,1946,1945.25,1946,3507
20140601|2014-06-12 04:30,12,1945.75,1946.75,1945.5,1946.5,4862
20140601|2014-06-12 05:00,12,1946.5,1946.75,1944.75,1945.25,5313
20140601|2014-06-12 05:30,12,1945,1945,1944,1944.25,6520
20140601|2014-06-12 06:00,12,1944.25,1945,1944,1944.25,5474
20140601|2014-06-12 06:30,12,1944.5,1945.75,1944.25,1944.75,7900
20140601|2014-06-12 07:00,12,1944.5,1944.75,1943.5,1944,8176
20140601|2014-06-12 07:30,12,1944,1944,1941.5,1941.75,30801
20140601|2014-06-12 08:00,12,1941.75,1942,1939.75,1940.5,24401
20140601|2014-06-12 08:30,12,1940.75,1942,1938,1939,115562
20140601|2014-06-12 09:00,12,1938.75,1940.75,1936,1936,109054
20140601|2014-06-12 09:30,12,1936.25,1937,1933.75,1935.5,107873
20140601|2014-06-12 10:00,12,1935.5,1939,1934.75,1938.5,63623
20140601|2014-06-12 10:30,12,1938.75,1938.75,1936,1936.25,38067
20140601|2014-06-12 11:00,12,1936,1938.25,1935,1937.75,40565
20140601|2014-06-12 11:30,12,1937.75,1937.75,1933,1934.25,50750
20140601|2014-06-12 12:00,12,1934.5,1935,1931.5,1932.25,63318
20140601|2014-06-12 12:30,12,1932.5,1932.5,1927.25,1928.5,114422
20140601|2014-06-12 13:00,12,1928.5,1930.75,1928,1929.5,57146
20140601|2014-06-12 13:30,12,1929.5,1929.75,1927.5,1928.5,41988
20140601|2014-06-12 14:00,12,1928.25,1930,1925.75,1927.5,77527
20140601|2014-06-12 14:30,12,1927.5,1930.5,1924.75,1929.25,154526
20140601|2014-06-12 15:00,12,1929,1932.25,1928.75,1930.5,65454
20140601|2014-06-12 15:30,12,1930.75,1932,1930.5,1931.75,6307
20140601|2014-06-12 16:00,12,1931.5,1931.75,1930.75,1931,1572
20140601|2014-06-12 17:00,13,1930.75,1932,1930.75,1931.25,1742
20140601|2014-06-12 17:30,13,1931.25,1931.75,1929.5,1930,1731
20140601|2014-06-12 18:00,13,1930.25,1930.75,1929.75,1930.75,1563
20140601|2014-06-12 18:30,13,1930.75,1930.75,1928.5,1928.75,2418
20140601|2014-06-12 19:00,13,1929,1931,1929,1930.75,2221
20140601|2014-06-12 19:30,13,1930.75,1930.75,1930,1930.75,588
20140601|2014-06-12 20:00,13,1930.75,1930.75,1928.25,1928.5,2708
20140601|2014-06-12 20:30,13,1928.5,1929.5,1927.25,1928.25,2489
20140601|2014-06-12 21:00,13,1928.5,1929,1928.25,1928.75,604
20140601|2014-06-12 21:30,13,1928.75,1929.75,1927.75,1929.25,2119
20140601|2014-06-12 22:00,13,1929.25,1930.25,1929,1930.25,1443
20140601|2014-06-12 22:30,13,1930.25,1930.75,1929.25,1929.75,1147
20140601|2014-06-12 23:00,13,1930,1931.25,1929.5,1930.75,1661
20140601|2014-06-12 23:30,13,1931,1932.75,1930.75,1932.5,2076
20140601|2014-06-13 00:00,13,1932.5,1933,1932,1932.25,1434
20140601|2014-06-13 00:30,13,1932,1934,1932,1933.5,3087
20140601|2014-06-13 01:00,13,1933.75,1934,1933,1934,2536
20140601|2014-06-13 01:30,13,1933.75,1934,1932.75,1933.25,3226
20140601|2014-06-13 02:00,13,1933.5,1933.5,1931.25,1932.25,5180
20140601|2014-06-13 02:30,13,1932.25,1932.25,1929.25,1929.75,5181
20140601|2014-06-13 03:00,13,1929.75,1933.25,1929.5,1932.25,6510
20140601|2014-06-13 03:30,13,1932.25,1933,1931.5,1931.5,2236
20140601|2014-06-13 04:00,13,1931.75,1932,1930.25,1930.25,3046
20140601|2014-06-13 04:30,13,1930.25,1930.5,1928.5,1929,6980
20140601|2014-06-13 05:00,13,1929,1930,1928.25,1928.75,4268
20140601|2014-06-13 05:30,13,1928.5,1929,1927.25,1928,4702
20140601|2014-06-13 06:00,13,1928,1928.25,1926.5,1927.5,4471
20140601|2014-06-13 06:30,13,1927.5,1929.75,1927.25,1929.5,5753
20140601|2014-06-13 07:00,13,1929.5,1930,1928,1928.5,5017
20140601|2014-06-13 07:30,13,1928.75,1930.5,1927.5,1930.5,7973
20140601|2014-06-13 08:00,13,1930.5,1933.75,1930.25,1933,17055
20140601|2014-06-13 08:30,13,1933,1933.25,1928.25,1930.25,41845
20140601|2014-06-13 09:00,13,1930,1934.25,1926.75,1933.25,35118
20140601|2014-06-13 09:30,13,1933.5,1937,1933.25,1935.75,30695
20140601|2014-06-13 10:00,13,1936,1937,1934.5,1934.5,21181
20140601|2014-06-13 10:30,13,1934.75,1935,1932.25,1933,14394
20140601|2014-06-13 11:00,13,1933.25,1935.5,1933,1934.5,7281
20140601|2014-06-13 11:30,13,1934.5,1934.75,1932.5,1933,9396
20140601|2014-06-13 12:00,13,1932.75,1934.25,1931.75,1933.25,8300
20140601|2014-06-13 12:30,13,1933.25,1934.25,1932,1934,15802
20140601|2014-06-13 13:00,13,1934,1935.5,1933.75,1934.75,7667
20140601|2014-06-13 13:30,13,1935,1935.25,1934,1934.5,6078
20140601|2014-06-13 14:00,13,1934.5,1937,1931.25,1931.75,20939
20140601|2014-06-13 14:30,13,1931.75,1935.25,1930.5,1935.25,45848
20140601|2014-06-13 15:00,13,1935,1936,1934.25,1936,23608
20140601|2014-06-13 15:30,13,1935.75,1935.75,1935.25,1935.75,3341
20140601|2014-06-13 16:00,13,1935.75,1936,1934.75,1935,501
20140601|2014-06-15 17:00,16,1934.25,1935.5,1934.25,1935,1910
20140601|2014-06-15 17:30,16,1935,1935,1933.25,1933.25,819
20140601|2014-06-15 18:00,16,1933.25,1933.25,1932.5,1932.75,776
20140601|2014-06-15 18:30,16,1932.5,1933.25,1929,1930,2374
20140601|2014-06-15 19:00,16,1930.25,1930.5,1926.5,1928,2587
20140601|2014-06-15 19:30,16,1928.25,1929.5,1927,1929.5,783
20140601|2014-06-15 20:00,16,1929.5,1929.5,1927,1927.5,1316
20140601|2014-06-15 20:30,16,1927.75,1929.5,1927.25,1929.5,590
20140601|2014-06-15 21:00,16,1929.5,1930,1929,1929.5,501
20140601|2014-06-15 21:30,16,1929.5,1930.25,1929,1929.75,754
20140601|2014-06-15 22:00,16,1930,1930.5,1929,1929.25,482
20140601|2014-06-15 22:30,16,1929.25,1929.75,1928.5,1928.75,390
20140601|2014-06-15 23:00,16,1928.75,1929.25,1928.5,1928.75,300
20140601|2014-06-15 23:30,16,1929,1929.25,1928.5,1928.5,275
20140601|2014-06-16 00:00,16,1928.75,1930,1928,1929.75,798
20140601|2014-06-16 00:30,16,1929.75,1931,1929.75,1931,805
20140601|2014-06-16 01:00,16,1930.75,1931.5,1930.75,1931.25,1508
20140601|2014-06-16 01:30,16,1931.25,1931.25,1929.25,1929.75,2046
20140601|2014-06-16 02:00,16,1929.75,1932.5,1929.5,1931.75,3746
20140601|2014-06-16 02:30,16,1932,1932.25,1931.25,1931.5,2030
20140601|2014-06-16 03:00,16,1931.75,1932,1930.5,1931,1665
20140601|2014-06-16 03:30,16,1931.25,1932,1930.75,1931.75,1847
20140601|2014-06-16 04:00,16,1931.75,1931.75,1929.75,1930,2035
20140601|2014-06-16 04:30,16,1930.25,1930.25,1928.5,1929.25,2777
20140601|2014-06-16 05:00,16,1929.25,1931,1929.25,1931,2313
20140601|2014-06-16 05:30,16,1931,1931.25,1930.5,1931,796
20140601|2014-06-16 06:00,16,1931.25,1931.25,1930,1930.25,1082
20140601|2014-06-16 06:30,16,1930.5,1931.5,1930.25,1931,2119
20140601|2014-06-16 07:00,16,1931.25,1931.5,1930,1931.5,2363
20140601|2014-06-16 07:30,16,1931.75,1933,1931,1932.25,3739
20140601|2014-06-16 08:00,16,1932.25,1933.5,1931.75,1932.75,8481
20140601|2014-06-16 08:30,16,1933,1938,1931,1936.75,28303
20140601|2014-06-16 09:00,16,1936.75,1940.75,1936.25,1939.5,23148
20140601|2014-06-16 09:30,16,1939.5,1940.5,1938,1938.5,12187
20140601|2014-06-16 10:00,16,1938.75,1938.75,1932.5,1933.25,21693
20140601|2014-06-16 10:30,16,1933.25,1933.25,1930.25,1932.5,18636
20140601|2014-06-16 11:00,16,1932.5,1936,1932,1935.75,10820
20140601|2014-06-16 11:30,16,1936,1936.25,1934,1935.75,4985
20140601|2014-06-16 12:00,16,1935.5,1938.5,1935.5,1938.25,6311
20140601|2014-06-16 12:30,16,1938.25,1939.5,1935.75,1936.75,7764
20140601|2014-06-16 13:00,16,1936.5,1937.75,1936,1937,4873
20140601|2014-06-16 13:30,16,1937.25,1938,1935.25,1935.5,4731
20140601|2014-06-16 14:00,16,1935.75,1935.75,1933.25,1935.25,7708
20140601|2014-06-16 14:30,16,1935,1937.5,1934.75,1937,19848
20140601|2014-06-16 15:00,16,1937,1937,1936.25,1936.5,8442
20140601|2014-06-16 15:30,16,1936.5,1936.75,1936.25,1936.75,1108
20140601|2014-06-16 16:00,16,1936.75,1936.75,1936.25,1936.75,335
20140601|2014-06-16 17:00,17,1936.5,1937.75,1936.5,1937.25,267
20140601|2014-06-16 17:30,17,1937.25,1937.5,1937,1937.25,30
20140601|2014-06-16 18:00,17,1937.5,1937.5,1937.25,1937.25,60
20140601|2014-06-16 18:30,17,1937.25,1937.5,1937,1937,214
20140601|2014-06-16 19:00,17,1937.25,1938.25,1936.75,1938.25,384
20140601|2014-06-16 19:30,17,1938,1938.25,1937.5,1938,139
20140601|2014-06-16 20:00,17,1937.75,1939.75,1937.75,1939.5,1938
20140601|2014-06-16 20:30,17,1939.5,1939.75,1938.5,1939.5,890
20140601|2014-06-16 21:00,17,1939.5,1939.75,1939.25,1939.75,395
20140601|2014-06-16 21:30,17,1939.75,1939.75,1939,1939.25,499
20140601|2014-06-16 22:00,17,1939.25,1939.75,1939,1939.25,342
20140601|2014-06-16 22:30,17,1939.25,1939.25,1938.25,1939.25,165
20140601|2014-06-16 23:00,17,1939.25,1939.25,1938.75,1938.75,270
20140601|2014-06-16 23:30,17,1938.75,1939.75,1938.75,1939.5,315
20140601|2014-06-17 00:00,17,1939.75,1939.75,1939,1939,244
20140601|2014-06-17 00:30,17,1939.25,1939.25,1938.5,1938.75,411
20140601|2014-06-17 01:00,17,1938.75,1939.25,1938.5,1939,436
20140601|2014-06-17 01:30,17,1939,1939,1938.5,1938.5,576
20140601|2014-06-17 02:00,17,1938.75,1941.75,1938,1941.25,5212
20140601|2014-06-17 02:30,17,1941.25,1942,1940.75,1941,1992
20140601|2014-06-17 03:00,17,1941.25,1942.5,1940.75,1942,2744
20140601|2014-06-17 03:30,17,1942,1942.5,1941.75,1942,1785
20140601|2014-06-17 04:00,17,1942,1942,1939.75,1941.25,4020
20140601|2014-06-17 04:30,17,1941.5,1942,1939.5,1939.5,2412
20140601|2014-06-17 05:00,17,1939.5,1939.75,1937.25,1937.25,4136
20140601|2014-06-17 05:30,17,1937.25,1937.75,1936.75,1937,2702
20140601|2014-06-17 06:00,17,1937.25,1940,1937,1939.75,2112
20140601|2014-06-17 06:30,17,1939.75,1940,1938.75,1939.25,1377
20140601|2014-06-17 07:00,17,1939,1939.25,1938.5,1938.5,1735
20140601|2014-06-17 07:30,17,1938.5,1939,1931.25,1933.25,17391
20140601|2014-06-17 08:00,17,1933.25,1934.75,1932.5,1934,5104
20140601|2014-06-17 08:30,17,1934,1938.25,1931.75,1937.25,30073
20140601|2014-06-17 09:00,17,1937,1941,1937,1939.5,17259
20140601|2014-06-17 09:30,17,1939.75,1940,1934,1936.25,16611
20140601|2014-06-17 10:00,17,1936.25,1937,1934,1936.5,10513
20140601|2014-06-17 10:30,17,1936.75,1939.5,1936.5,1939.25,6212
20140601|2014-06-17 11:00,17,1939.25,1940,1938.75,1939.25,6110
20140601|2014-06-17 11:30,17,1939.25,1942.25,1939.25,1941.25,7354
20140601|2014-06-17 12:00,17,1941.25,1941.75,1939.5,1939.75,9059
20140601|2014-06-17 12:30,17,1939.75,1943,1939.75,1942.75,8342
20140601|2014-06-17 13:00,17,1942.75,1943.5,1940.5,1943,8145
20140601|2014-06-17 13:30,17,1943,1943.25,1941.75,1943,3979
20140601|2014-06-17 14:00,17,1943,1943.25,1940.75,1941.5,8276
20140601|2014-06-17 14:30,17,1941.75,1943.5,1941,1942,18115
20140601|2014-06-17 15:00,17,1942,1942.25,1941.25,1941.5,15108
20140601|2014-06-17 15:30,17,1941.5,1942.5,1941.5,1942.5,1074
20140601|2014-06-17 16:00,17,1942.25,1942.5,1941.75,1942,524
20140601|2014-06-17 17:00,18,1941.5,1942.25,1941.5,1942.25,228
20140601|2014-06-17 17:30,18,1942,1942.25,1942,1942.25,15
20140601|2014-06-17 18:00,18,1942,1942,1941.75,1941.75,302
20140601|2014-06-17 18:30,18,1942,1942,1941.25,1941.5,88
20140601|2014-06-17 19:00,18,1941.5,1941.5,1940.75,1941.25,425
20140601|2014-06-17 19:30,18,1941.25,1941.5,1941.25,1941.25,135
20140601|2014-06-17 20:00,18,1941.25,1941.5,1941,1941,292
20140601|2014-06-17 20:30,18,1941.25,1941.75,1941,1941.75,42
20140601|2014-06-17 21:00,18,1941.75,1942,1941.5,1942,34
20140601|2014-06-17 21:30,18,1941.75,1942.5,1941.75,1942.5,22
20140601|2014-06-17 22:00,18,1942.25,1943,1942.25,1942.5,81
20140601|2014-06-17 22:30,18,1942.5,1943,1942.5,1942.75,543
20140601|2014-06-17 23:00,18,1942.5,1943,1942.5,1942.75,117
20140601|2014-06-17 23:30,18,1942.75,1943.5,1942.75,1943,132
20140601|2014-06-18 00:00,18,1943,1943.25,1943,1943.25,166
20140601|2014-06-18 00:30,18,1943,1943.25,1942.5,1943,213
20140601|2014-06-18 01:00,18,1943,1943,1941.5,1941.75,989
20140601|2014-06-18 01:30,18,1941.75,1942,1941.5,1941.5,411
20140601|2014-06-18 02:00,18,1941.75,1942.25,1941,1942,1699
20140601|2014-06-18 02:30,18,1942,1942,1940.75,1941.25,1648
20140601|2014-06-18 03:00,18,1941,1942.25,1940.75,1942,1098
20140601|2014-06-18 03:30,18,1942.25,1943.25,1942,1942,1564
20140601|2014-06-18 04:00,18,1942,1942.5,1941.25,1941.75,832
20140601|2014-06-18 04:30,18,1941.75,1941.75,1940.75,1941,709
20140601|2014-06-18 05:00,18,1941.25,1942.25,1941.25,1941.5,1097
20140601|2014-06-18 05:30,18,1941.5,1942.25,1941.25,1942,446
20140601|2014-06-18 06:00,18,1942,1942.75,1941.5,1942.25,1571
20140601|2014-06-18 06:30,18,1942.5,1942.5,1941.25,1941.5,864
20140601|2014-06-18 07:00,18,1941.5,1942,1941.5,1941.5,1243
20140601|2014-06-18 07:30,18,1941.5,1942.5,1941,1942.25,1479
20140601|2014-06-18 08:00,18,1942.5,1942.75,1941.25,1942.25,4458
20140601|2014-06-18 08:30,18,1942.5,1944.75,1940.75,1944.25,21279
20140601|2014-06-18 09:00,18,1944.25,1944.75,1941.5,1943.25,9414
20140601|2014-06-18 09:30,18,1943.25,1943.5,1939,1939.25,8787
20140601|2014-06-18 10:00,18,1939.25,1941.5,1938.5,1940.5,7182
20140601|2014-06-18 10:30,18,1940.75,1941.75,1940.5,1940.75,3445
20140601|2014-06-18 11:00,18,1940.75,1941.25,1940,1940.75,4285
20140601|2014-06-18 11:30,18,1940.75,1943,1940.5,1943,4558
20140601|2014-06-18 12:00,18,1943,1943,1941.5,1941.75,3782
20140601|2014-06-18 12:30,18,1941.5,1942.25,1939.25,1941,5887
20140601|2014-06-18 13:00,18,1940.75,1948.5,1938,1948,29414
20140601|2014-06-18 13:30,18,1948,1951,1946.5,1950,17706
20140601|2014-06-18 14:00,18,1950.25,1953.75,1950,1953.75,15612
20140601|2014-06-18 14:30,18,1953.75,1958,1953.25,1956.75,20970
20140601|2014-06-18 15:00,18,1956.5,1957.75,1956.25,1957,8746
20140601|2014-06-18 15:30,18,1956.75,1957,1956.25,1956.75,1120
20140601|2014-06-18 16:00,18,1956.75,1957,1956.25,1956.25,523
20140601|2014-06-18 17:00,19,1956,1956.5,1955.5,1956.25,311
20140601|2014-06-18 17:30,19,1956.25,1957.25,1956,1957,250
20140601|2014-06-18 18:00,19,1956.75,1957.5,1956.75,1956.75,217
20140601|2014-06-18 18:30,19,1956.75,1956.75,1956.25,1956.75,396
20140601|2014-06-18 19:00,19,1956.5,1956.5,1956,1956.5,274
20140601|2014-06-18 19:30,19,1956.5,1957.5,1956.5,1957.25,373
20140601|2014-06-18 20:00,19,1957.25,1959.25,1957.25,1959,816
20140601|2014-06-18 20:30,19,1959,1959,1957.25,1957.5,781
20140601|2014-06-18 21:00,19,1957.25,1958,1957,1958,196
20140601|2014-06-18 21:30,19,1958.25,1958.5,1958,1958,165
20140601|2014-06-18 22:00,19,1957.75,1957.75,1957.25,1957.5,611
20140601|2014-06-18 22:30,19,1957.75,1958.25,1957.75,1958.25,190
20140601|2014-06-18 23:00,19,1958,1958,1957.5,1957.75,160
20140601|2014-06-18 23:30,19,1957.75,1958,1957.5,1957.75,49
20140601|2014-06-19 00:00,19,1957.75,1957.75,1957.5,1957.5,17
20140601|2014-06-19 00:30,19,1957.75,1958.25,1957.75,1958,157
20140601|2014-06-19 01:00,19,1958,1958.75,1957.5,1958.5,673
20140601|2014-06-19 01:30,19,1958.5,1958.75,1958.25,1958.25,584
20140601|2014-06-19 02:00,19,1958.25,1958.25,1956.5,1956.75,2307
20140601|2014-06-19 02:30,19,1957,1957.25,1956.25,1957,1010
20140601|2014-06-19 03:00,19,1957,1957.75,1956.75,1957.5,892
20140601|2014-06-19 03:30,19,1957.5,1957.75,1956.75,1957.75,797
20140601|2014-06-19 04:00,19,1957.5,1959,1957.25,1958.25,2529
20140601|2014-06-19 04:30,19,1958.5,1958.5,1957.25,1957.5,841
20140601|2014-06-19 05:00,19,1957.5,1957.75,1957,1957,820
20140601|2014-06-19 05:30,19,1957,1957.25,1956.5,1957,665
20140601|2014-06-19 06:00,19,1957,1957.25,1956.75,1956.75,639
20140601|2014-06-19 06:30,19,1956.75,1957.25,1956.5,1957,875
20140601|2014-06-19 07:00,19,1957,1958.25,1957,1958,2066
20140601|2014-06-19 07:30,19,1957.75,1958.75,1957.75,1958.25,3206
20140601|2014-06-19 08:00,19,1958.25,1959,1958,1958.5,1651
20140601|2014-06-19 08:30,19,1958.5,1960.25,1956.75,1957.25,16276
20140601|2014-06-19 09:00,19,1957.5,1958.75,1955.25,1956.75,12598
20140601|2014-06-19 09:30,19,1956.75,1958,1954.5,1954.75,9203
20140601|2014-06-19 10:00,19,1954.75,1956,1954,1955,7402
20140601|2014-06-19 10:30,19,1954.75,1956.25,1954.75,1955.75,3481
20140601|2014-06-19 11:00,19,1955.75,1956.5,1955,1955,2890
20140601|2014-06-19 11:30,19,1955,1956.25,1954,1954.25,4100
20140601|2014-06-19 12:00,19,1954.25,1954.75,1952.25,1954.25,3488
20140601|2014-06-19 12:30,19,1954.25,1955.5,1953.5,1955,3522
20140601|2014-06-19 13:00,19,1955,1957,1954.5,1955.75,4345
20140601|2014-06-19 13:30,19,1955.75,1956.75,1954.75,1956.5,2688
20140601|2014-06-19 14:00,19,1956.75,1958.5,1956.5,1958,7532
20140601|2014-06-19 14:30,19,1958.25,1959.5,1957.75,1959,20738
20140601|2014-06-19 15:00,19,1959.25,1959.5,1958.25,1958.5,5541
20140601|2014-06-19 15:30,19,1958.5,1958.75,1957.75,1958,357
20140601|2014-06-19 16:00,19,1958.25,1958.25,1957.75,1958,135
20140601|2014-06-19 17:00,20,1957.5,1958,1957.5,1958,102
20140601|2014-06-19 17:30,20,1958,1958,1957.5,1957.75,11
20140601|2014-06-19 18:00,20,1957.5,1958,1957.25,1957.5,118
20140601|2014-06-19 18:30,20,1958,1958,1957.5,1957.75,10
20140601|2014-06-19 19:00,20,1957.75,1958,1957,1957.25,222
20140601|2014-06-19 19:30,20,1957.5,1957.5,1957,1957,241
20140601|2014-06-19 20:00,20,1957,1958,1957,1958,74
20140601|2014-06-19 20:30,20,1958,1958,1957.25,1957.75,245
20140601|2014-06-19 21:00,20,1958,1958.5,1957.75,1958.5,174
20140601|2014-06-19 21:30,20,1958.5,1958.5,1958.25,1958.5,72
20140601|2014-06-19 22:00,20,1958.5,1958.5,1958.25,1958.5,121
20140601|2014-06-19 22:30,20,1958.25,1958.25,1958,1958,97
20140601|2014-06-19 23:00,20,1958,1958.25,1957.5,1958.25,125
20140601|2014-06-19 23:30,20,1958,1958.5,1957.75,1958,418
20140601|2014-06-20 00:00,20,1958.5,1958.5,1957.75,1957.75,328
20140601|2014-06-20 00:30,20,1957.75,1958,1957.5,1958,87
20140601|2014-06-20 01:00,20,1957.5,1958,1957.25,1957.25,385
20140601|2014-06-20 01:30,20,1957.25,1957.5,1957,1957,617
20140601|2014-06-20 02:00,20,1956.75,1958,1956.75,1957.75,881
20140601|2014-06-20 02:30,20,1957.75,1958,1957.25,1957.5,466
20140601|2014-06-20 03:00,20,1957.5,1958.5,1957.25,1958.5,758
20140601|2014-06-20 03:30,20,1958.25,1959,1958.25,1959,1484
20140601|2014-06-20 04:00,20,1959,1959.5,1958.25,1959,1478
20140601|2014-06-20 04:30,20,1959.25,1960.5,1959,1960.5,1250
20140601|2014-06-20 05:00,20,1960.25,1960.5,1959.5,1959.5,540
20140601|2014-06-20 05:30,20,1959.5,1959.75,1958.75,1959.25,593
20140601|2014-06-20 06:00,20,1959,1960,1958.75,1959,939
20140601|2014-06-20 06:30,20,1959,1959.75,1958.75,1959.25,1084
20140601|2014-06-20 07:00,20,1959.25,1961.5,1959.25,1961.25,2235
20140601|2014-06-20 07:30,20,1961.25,1964,1961.25,1962.5,4958
20140601|2014-06-20 08:00,20,1962.5,1970,1962.25,1968,5048
20140901|2014-04-16 01:30,16,1839.5,1840.25,1839,1840.25,7
20140901|2014-04-16 02:00,16,1839.5,1840.25,1838.25,1840.25,9
20140901|2014-04-16 02:30,16,1839.75,1840,1838.5,1838.5,8
20140901|2014-04-16 03:00,16,1840,1840,1839.25,1839.25,14
20140901|2014-04-16 03:30,16,1840.25,1841.25,1840.25,1840.5,7
20140901|2014-04-16 04:00,16,1841.25,1842,1841.25,1842,15
20140901|2014-04-16 04:30,16,1841.25,1842.25,1841,1841.5,23
20140901|2014-04-16 05:00,16,1841.25,1841.5,1841,1841,550
20140901|2014-04-16 05:30,16,1840.5,1840.5,1840.25,1840.25,6
20140901|2014-04-16 06:00,16,1840.25,1841.75,1840.25,1840.5,13
20140901|2014-04-16 06:30,16,1840.75,1841.5,1839.75,1840,42
20140901|2014-04-16 07:00,16,1840,1841,1839.25,1841,51
20140901|2014-04-16 07:30,16,1840.25,1840.25,1838.5,1839.25,100
20140901|2014-04-16 08:00,16,1840.25,1841.75,1840,1841.5,52
20140901|2014-04-16 08:30,16,1841.25,1843.25,1835,1837.75,396
20140901|2014-04-16 09:00,16,1837.25,1839.75,1835.25,1836.75,134
20140901|2014-04-16 09:30,16,1836.5,1838,1834,1835,36
20140901|2014-04-16 10:00,16,1835.75,1840,1833.5,1840,22
20140901|2014-04-16 10:30,16,1840.25,1841.75,1839.75,1840.25,14
20140901|2014-04-16 11:00,16,1842,1844.5,1842,1844.25,29
20140901|2014-04-16 11:30,16,1844.25,1844.25,1840,1840,34
20140901|2014-04-16 12:00,16,1840.5,1842.75,1837.75,1842.75,31
20140901|2014-04-16 12:30,16,1840,1840.25,1839,1840,14
20140901|2014-04-16 13:00,16,1840.75,1841.75,1838.75,1840.75,6
20140901|2014-04-16 13:30,16,1842.75,1845.25,1842.25,1844.5,48
20140901|2014-04-16 14:00,16,1843.25,1845.5,1843.25,1845.5,30
20140901|2014-04-16 14:30,16,1845,1848.75,1845,1848.75,54
20140901|2014-04-16 15:00,16,1848,1849,1844.5,1844.5,101
20140901|2014-04-16 15:30,16,1844.5,1844.5,1844,1844.25,4
20140901|2014-04-16 16:00,16,1844.75,1845.5,1844.75,1845.5,2
20140901|2014-04-16 17:00,17,1844.5,1844.5,1841.75,1842,24
20140901|2014-04-16 17:30,17,1841.75,1841.75,1841,1841,2
20140901|2014-04-16 18:00,17,1841.25,1842,1841.25,1842,4
20140901|2014-04-16 18:30,17,1841.75,1841.75,1841.75,1841.75,1
20140901|2014-04-16 19:00,17,1842.25,1842.25,1842,1842,3
20140901|2014-04-16 20:00,17,1843,1844.25,1843,1844.25,3
20140901|2014-04-16 21:00,17,1842.75,1842.75,1842.75,1842.75,1
20140901|2014-04-16 22:00,17,1841,1841,1840.75,1840.75,2
20140901|2014-04-16 22:30,17,1840.5,1840.5,1840.5,1840.5,1
20140901|2014-04-16 23:30,17,1842.25,1842.25,1842.25,1842.25,1
20140901|2014-04-17 00:00,17,1842.5,1843.25,1842.5,1843.25,3
20140901|2014-04-17 00:30,17,1843,1843,1843,1843,1
20140901|2014-04-17 01:00,17,1842.75,1842.75,1841.5,1841.5,6
20140901|2014-04-17 02:00,17,1842,1842,1842,1842,1
20140901|2014-04-17 02:30,17,1842.25,1842.25,1842.25,1842.25,2
20140901|2014-04-17 03:00,17,1843.25,1843.25,1841.75,1842,18
20140901|2014-04-17 03:30,17,1841.75,1841.75,1841.5,1841.75,4
20140901|2014-04-17 04:00,17,1841,1841.5,1840.75,1841.25,4
20140901|2014-04-17 05:00,17,1841,1841,1841,1841,1
20140901|2014-04-17 05:30,17,1841.5,1841.5,1841.25,1841.25,2
20140901|2014-04-17 06:00,17,1842.25,1843.25,1842.25,1843.25,9
20140901|2014-04-17 06:30,17,1844.25,1845.5,1844.25,1845,21
20140901|2014-04-17 07:00,17,1844.75,1848,1844.75,1848,47
20140901|2014-04-17 07:30,17,1848,1849.5,1848,1848.5,30
20140901|2014-04-17 08:00,17,1847.75,1848.25,1846,1846,29
20140901|2014-04-17 08:30,17,1846,1849,1842.75,1845.5,209
20140901|2014-04-17 09:00,17,1846.25,1849.5,1843.5,1849.5,155
20140901|2014-04-17 09:30,17,1848.25,1850.5,1848.25,1850,64
20140901|2014-04-17 10:00,17,1851.25,1851.25,1849.25,1850.25,55
20140901|2014-04-17 10:30,17,1848.5,1849,1847,1848.25,40
20140901|2014-04-17 11:00,17,1848.75,1850,1848.75,1849.75,4
20140901|2014-04-17 11:30,17,1849,1851.25,1849,1851,13
20140901|2014-04-17 12:00,17,1851.25,1854,1851.25,1853,96
20140901|2014-04-17 12:30,17,1853.75,1855.5,1853,1854.75,166
20140901|2014-04-17 13:00,17,1854,1855.25,1853.5,1854.75,94
20140901|2014-04-17 13:30,17,1854.25,1854.25,1852.5,1853.25,64
20140901|2014-04-17 14:00,17,1853,1856,1852.75,1854.75,242
20140901|2014-04-17 14:30,17,1854,1854.5,1850.5,1850.5,1446
20140901|2014-04-17 15:00,17,1849.75,1850.75,1849.5,1850.75,123
20140901|2014-04-17 15:30,17,1851.5,1852.25,1851.5,1852.25,22
20140901|2014-04-17 16:00,17,1851.75,1851.75,1849.75,1849.75,5
20140901|2014-04-20 17:00,21,1851.25,1852.5,1851.25,1852.5,23
20140901|2014-04-20 17:30,21,1853,1853.75,1853,1853.75,13
20140901|2014-04-20 18:00,21,1854.25,1854.25,1854.25,1854.25,3
20140901|2014-04-20 18:30,21,1853,1854.75,1853,1854.75,5
20140901|2014-04-20 19:00,21,1854.75,1854.75,1854,1854,6
20140901|2014-04-20 19:30,21,1854,1854,1854,1854,1
20140901|2014-04-20 20:30,21,1853,1853,1853,1853,1
20140901|2014-04-20 21:00,21,1854,1854,1853.25,1853.25,5
20140901|2014-04-20 21:30,21,1852.75,1852.75,1852,1852,3
20140901|2014-04-20 22:30,21,1852.25,1852.25,1852.25,1852.25,1
20140901|2014-04-20 23:30,21,1853.25,1853.25,1853.25,1853.25,4
20140901|2014-04-21 01:00,21,1853,1853,1853,1853,1
20140901|2014-04-21 02:30,21,1852.5,1852.5,1852.5,1852.5,2
20140901|2014-04-21 03:00,21,1852,1852.25,1852,1852.25,5
20140901|2014-04-21 03:30,21,1852,1853,1852,1852.5,4
20140901|2014-04-21 04:00,21,1852.25,1852.25,1852.25,1852.25,2
20140901|2014-04-21 05:30,21,1852.75,1852.75,1852.75,1852.75,1
20140901|2014-04-21 06:00,21,1853.5,1853.5,1853.5,1853.5,1
20140901|2014-04-21 07:00,21,1852.25,1852.25,1851.5,1851.75,18
20140901|2014-04-21 07:30,21,1850.5,1851,1850,1850,17
20140901|2014-04-21 08:00,21,1851.5,1851.5,1851.5,1851.5,3
20140901|2014-04-21 08:30,21,1851,1855.5,1851,1854.75,35
20140901|2014-04-21 09:00,21,1855.25,1856.75,1853.5,1854.25,62
20140901|2014-04-21 09:30,21,1851.75,1852,1850,1851.25,11
20140901|2014-04-21 10:00,21,1852.25,1855,1852.25,1854.5,16
20140901|2014-04-21 10:30,21,1854,1855.25,1853.75,1853.75,10
20140901|2014-04-21 11:00,21,1855.75,1855.75,1855,1855.5,7
20140901|2014-04-21 11:30,21,1853.75,1854.75,1853.75,1854.75,4
20140901|2014-04-21 12:00,21,1854.25,1855.75,1854.25,1855.75,4
20140901|2014-04-21 12:30,21,1855.75,1856.75,1855.75,1856.25,6
20140901|2014-04-21 13:00,21,1857,1857.5,1856.5,1856.75,33
20140901|2014-04-21 13:30,21,1857.25,1858,1856.75,1857.75,26
20140901|2014-04-21 14:00,21,1857.25,1857.25,1855.5,1855.5,9
20140901|2014-04-21 14:30,21,1855.75,1858,1855.5,1858,595
20140901|2014-04-21 15:00,21,1858,1858,1857.25,1857.25,10
20140901|2014-04-21 15:30,21,1856.75,1857,1856.5,1857,37
20140901|2014-04-21 17:00,22,1857,1857,1857,1857,10
20140901|2014-04-21 18:30,22,1857,1857,1857,1857,1
20140901|2014-04-21 19:30,22,1856,1856,1856,1856,1
20140901|2014-04-21 21:30,22,1856.25,1856.25,1856.25,1856.25,1
20140901|2014-04-21 23:00,22,1857.25,1857.25,1857.25,1857.25,2
20140901|2014-04-21 23:30,22,1856.5,1856.75,1856.5,1856.75,4
20140901|2014-04-22 00:00,22,1856.5,1856.5,1856.5,1856.5,1
20140901|2014-04-22 00:30,22,1856,1856,1856,1856,2
20140901|2014-04-22 01:00,22,1855,1855,1854.75,1854.75,12
20140901|2014-04-22 02:00,22,1856,1856.25,1856,1856,14
20140901|2014-04-22 02:30,22,1857.75,1858.25,1856.25,1856.5,20
20140901|2014-04-22 03:00,22,1856.5,1856.5,1856.5,1856.5,2
20140901|2014-04-22 05:00,22,1858,1858.5,1858,1858.5,2
20140901|2014-04-22 05:30,22,1858.75,1858.75,1857.25,1857.5,10
20140901|2014-04-22 06:00,22,1857.75,1858.25,1857,1857.5,11
20140901|2014-04-22 06:30,22,1857,1857.5,1856.5,1856.5,8
20140901|2014-04-22 07:00,22,1857,1857.5,1856.25,1856.25,7
20140901|2014-04-22 07:30,22,1857.25,1858.5,1857.25,1858.5,8
20140901|2014-04-22 08:00,22,1858.5,1859.25,1858.25,1859,27
20140901|2014-04-22 08:30,22,1859.5,1863.75,1859,1863.5,281
20140901|2014-04-22 09:00,22,1863.75,1866.5,1863,1865.5,183
20140901|2014-04-22 09:30,22,1865.25,1866.5,1865,1866.5,53
20140901|2014-04-22 10:00,22,1867,1868,1866.5,1868,136
20140901|2014-04-22 10:30,22,1868.25,1868.75,1867,1867,84
20140901|2014-04-22 11:00,22,1867.5,1870.5,1867.5,1870,87
20140901|2014-04-22 11:30,22,1869.25,1869.5,1869.25,1869.5,3
20140901|2014-04-22 12:00,22,1870,1870.25,1869,1869.75,13
20140901|2014-04-22 12:30,22,1870.75,1871,1870,1870.5,11
20140901|2014-04-22 13:00,22,1869.5,1870,1869.25,1870,83
20140901|2014-04-22 13:30,22,1870,1870.25,1870,1870.25,2
20140901|2014-04-22 14:00,22,1868.75,1868.75,1867,1867,26
20140901|2014-04-22 14:30,22,1867.5,1867.75,1865.75,1865.75,17
20140901|2014-04-22 15:00,22,1865.75,1867.25,1865.75,1866.75,20
20140901|2014-04-22 15:30,22,1866,1867,1865.75,1866,28
20140901|2014-04-22 16:00,22,1866,1866.5,1866,1866.5,20
20140901|2014-04-22 17:00,23,1865.75,1865.75,1864.5,1865.75,32
20140901|2014-04-22 17:30,23,1865.5,1865.75,1865.5,1865.5,3
20140901|2014-04-22 18:30,23,1866,1866,1866,1866,10
20140901|2014-04-22 20:00,23,1866.75,1868,1866.75,1867.25,11
20140901|2014-04-22 20:30,23,1867,1867,1866.75,1866.75,4
20140901|2014-04-22 21:00,23,1866.5,1866.5,1866.5,1866.5,4
20140901|2014-04-23 00:30,23,1867.5,1867.5,1867.25,1867.25,3
20140901|2014-04-23 01:30,23,1867.75,1867.75,1867.25,1867.5,9
20140901|2014-04-23 02:00,23,1867.75,1867.75,1866.25,1866.5,20
20140901|2014-04-23 02:30,23,1867.5,1867.75,1867,1867.75,17
20140901|2014-04-23 03:00,23,1866.75,1868,1866.75,1867.75,26
20140901|2014-04-23 03:30,23,1867.75,1867.75,1866.5,1867.5,9
20140901|2014-04-23 04:00,23,1866.75,1866.75,1866,1866,5
20140901|2014-04-23 04:30,23,1865.75,1866,1864,1864,15
20140901|2014-04-23 05:00,23,1864.25,1865,1863.75,1864.75,29
20140901|2014-04-23 05:30,23,1864.75,1865,1864,1864.25,17
20140901|2014-04-23 06:00,23,1864.5,1864.5,1864.5,1864.5,5
20140901|2014-04-23 06:30,23,1864.5,1865.25,1863.75,1864.25,22
20140901|2014-04-23 07:00,23,1864.25,1864.25,1862.75,1864,21
20140901|2014-04-23 07:30,23,1864.25,1864.75,1864.25,1864.75,7
20140901|2014-04-23 08:00,23,1865,1865,1864.5,1864.5,2
20140901|2014-04-23 08:30,23,1865.5,1866,1862.5,1863.75,136
20140901|2014-04-23 09:00,23,1863.25,1864.25,1860.25,1864,153
20140901|2014-04-23 09:30,23,1864,1866.25,1863,1864.25,46
20140901|2014-04-23 10:00,23,1864.75,1865,1861.5,1862.75,69
20140901|2014-04-23 10:30,23,1862.5,1865.25,1862.5,1864.75,49
20140901|2014-04-23 11:00,23,1864.25,1864.5,1862.25,1863.25,24
20140901|2014-04-23 11:30,23,1863.5,1864.5,1863.5,1864.5,17
20140901|2014-04-23 12:00,23,1864.75,1864.75,1863.25,1864.5,28
20140901|2014-04-23 12:30,23,1864.25,1864.5,1861.75,1863.25,47
20140901|2014-04-23 13:00,23,1862.25,1863,1861.25,1862.25,29
20140901|2014-04-23 13:30,23,1862,1862.75,1861,1862.75,56
20140901|2014-04-23 14:00,23,1862.5,1863.5,1862.5,1862.75,100
20140901|2014-04-23 14:30,23,1862.5,1863.25,1861.5,1861.75,43
20140901|2014-04-23 15:00,23,1862,1865.75,1861.5,1865.75,52
20140901|2014-04-23 15:30,23,1865.75,1871.25,1865.75,1871.25,151
20140901|2014-04-23 16:00,23,1870.5,1872.75,1870.5,1872.75,10
20140901|2014-04-23 17:00,24,1872.5,1872.5,1870.5,1871.5,14
20140901|2014-04-23 17:30,24,1871,1871.25,1871,1871.25,40
20140901|2014-04-23 18:00,24,1871.25,1871.25,1871.25,1871.25,1
20140901|2014-04-23 18:30,24,1871.25,1871.75,1871.25,1871.75,7
20140901|2014-04-23 19:00,24,1871,1871.5,1871,1871.5,2
20140901|2014-04-23 20:00,24,1871,1871,1871,1871,1
20140901|2014-04-23 20:30,24,1871.25,1871.25,1871.25,1871.25,1
20140901|2014-04-23 21:00,24,1870.75,1871,1870.75,1871,3
20140901|2014-04-23 21:30,24,1871,1871,1871,1871,1
20140901|2014-04-23 22:00,24,1871,1871,1871,1871,1
20140901|2014-04-23 22:30,24,1870.5,1870.5,1870,1870,12
20140901|2014-04-24 00:00,24,1870.75,1870.75,1870.5,1870.5,2
20140901|2014-04-24 00:30,24,1870,1870,1870,1870,1
20140901|2014-04-24 01:00,24,1869.75,1871.25,1869.75,1871.25,11
20140901|2014-04-24 01:30,24,1871.75,1871.75,1871.75,1871.75,1
20140901|2014-04-24 02:00,24,1872,1872,1871.5,1871.5,6
20140901|2014-04-24 02:30,24,1871.5,1873,1871.5,1873,35
20140901|2014-04-24 03:00,24,1872.75,1872.75,1871.75,1871.75,5
20140901|2014-04-24 04:00,24,1872.75,1872.75,1872.5,1872.5,5
20140901|2014-04-24 04:30,24,1872,1872,1872,1872,3
20140901|2014-04-24 05:00,24,1872.25,1874.25,1872.25,1874,21
20140901|2014-04-24 05:30,24,1874.25,1874.25,1873.25,1873.25,32
20140901|2014-04-24 06:00,24,1873.25,1873.25,1871,1871.25,19
20140901|2014-04-24 06:30,24,1871.75,1873.25,1871.25,1871.5,17
20140901|2014-04-24 07:00,24,1871.75,1873,1871.25,1872.5,9
20140901|2014-04-24 07:30,24,1873,1875,1872.25,1872.25,83
20140901|2014-04-24 08:00,24,1872.25,1872.5,1870,1870,49
20140901|2014-04-24 08:30,24,1870,1870.75,1858,1861.75,277
20140901|2014-04-24 09:00,24,1861.25,1864.25,1856.75,1863.75,260
20140901|2014-04-24 09:30,24,1864.5,1865.25,1861.25,1863.5,102
20140901|2014-04-24 10:00,24,1863.25,1869.25,1862.5,1868,168
20140901|2014-04-24 10:30,24,1868.5,1870,1867.25,1867.25,83
20140901|2014-04-24 11:00,24,1869,1869,1867,1867,27
20140901|2014-04-24 11:30,24,1867.25,1869,1866.75,1869,16
20140901|2014-04-24 12:00,24,1869,1869,1868,1868.25,31
20140901|2014-04-24 12:30,24,1867,1867,1861.75,1862,114
20140901|2014-04-24 13:00,24,1862.5,1864.5,1861.5,1863,165
20140901|2014-04-24 13:30,24,1863.5,1865.75,1863,1864.5,77
20140901|2014-04-24 14:00,24,1865,1866.25,1865,1865.75,31
20140901|2014-04-24 14:30,24,1865,1865.25,1864,1865,35
20140901|2014-04-24 15:00,24,1865.75,1868,1865.5,1865.5,54
20140901|2014-04-24 15:30,24,1866.5,1867.25,1866.25,1866.25,21
20140901|2014-04-24 16:00,24,1866.75,1866.75,1866,1866,2
20140901|2014-04-24 17:30,25,1864.5,1865,1864.5,1864.5,17
20140901|2014-04-24 18:30,25,1865.25,1865.75,1865.25,1865.75,37
20140901|2014-04-24 19:00,25,1864,1864,1864,1864,1
20140901|2014-04-24 22:00,25,1865,1865,1865,1865,1
20140901|2014-04-24 22:30,25,1864.25,1864.25,1864,1864,2
20140901|2014-04-24 23:00,25,1864.25,1864.25,1864.25,1864.25,1
20140901|2014-04-24 23:30,25,1864.25,1864.25,1863.75,1863.75,4
20140901|2014-04-25 00:00,25,1864.25,1864.25,1864.25,1864.25,1
20140901|2014-04-25 01:00,25,1866,1866,1866,1866,1
20140901|2014-04-25 02:00,25,1863.75,1863.75,1862.5,1862.5,21
20140901|2014-04-25 02:30,25,1863,1863.5,1863,1863.5,6
20140901|2014-04-25 03:00,25,1862.25,1862.75,1862.25,1862.75,2
20140901|2014-04-25 03:30,25,1863,1863.25,1862.75,1863.25,3
20140901|2014-04-25 04:00,25,1863.5,1863.5,1863.5,1863.5,4
20140901|2014-04-25 04:30,25,1863,1863.5,1863,1863,7
20140901|2014-04-25 05:00,25,1862.75,1863.5,1862.75,1863.5,10
20140901|2014-04-25 05:30,25,1862,1862,1860,1860,25
20140901|2014-04-25 06:00,25,1859.25,1859.75,1859,1859.25,23
20140901|2014-04-25 06:30,25,1858.5,1860.5,1858.5,1860.5,15
20140901|2014-04-25 07:00,25,1860.5,1860.5,1859.25,1860,8
20140901|2014-04-25 07:30,25,1860.25,1860.5,1859.25,1859.5,11
20140901|2014-04-25 08:00,25,1861,1861.25,1858,1859.5,11
20140901|2014-04-25 08:30,25,1859.5,1860.5,1854.75,1855.25,201
20140901|2014-04-25 09:00,25,1855.5,1858.5,1853.75,1855.75,101
20140901|2014-04-25 09:30,25,1855,1855,1850.25,1851,206
20140901|2014-04-25 10:00,25,1850.25,1852.75,1847.75,1852.75,202
20140901|2014-04-25 10:30,25,1852.75,1855,1851.25,1854,138
20140901|2014-04-25 11:00,25,1853.75,1855.25,1852.75,1854.75,58
20140901|2014-04-25 11:30,25,1854.25,1854.25,1851.75,1852,26
20140901|2014-04-25 12:00,25,1851,1851.5,1849.75,1851.25,68
20140901|2014-04-25 12:30,25,1851,1851.75,1849,1851,32
20140901|2014-04-25 13:00,25,1850.5,1850.5,1846.5,1848,77
20140901|2014-04-25 13:30,25,1847.25,1850,1846,1848,81
20140901|2014-04-25 14:00,25,1848,1851.25,1847.5,1850.75,39
20140901|2014-04-25 14:30,25,1851.5,1852.75,1849.25,1850,316
20140901|2014-04-25 15:00,25,1850.5,1852.75,1850,1852.75,52
20140901|2014-04-25 15:30,25,1853,1853,1852.75,1852.75,10
20140901|2014-04-27 17:00,28,1854,1854.5,1853,1854.5,30
20140901|2014-04-27 18:00,28,1854.5,1855.5,1854.5,1854.75,26
20140901|2014-04-27 18:30,28,1854,1854,1853.5,1853.5,6
20140901|2014-04-27 19:00,28,1852.25,1852.25,1851.5,1851.5,6
20140901|2014-04-27 19:30,28,1851.5,1851.5,1851.25,1851.25,5
20140901|2014-04-27 20:00,28,1851.25,1852.25,1851.25,1852.25,2
20140901|2014-04-27 20:30,28,1852.25,1852.25,1851.75,1851.75,3
20140901|2014-04-27 21:00,28,1853.25,1853.25,1853.25,1853.25,2
20140901|2014-04-27 22:00,28,1854,1854,1853.5,1853.5,6
20140901|2014-04-27 22:30,28,1854,1854,1854,1854,1
20140901|2014-04-27 23:00,28,1853.25,1853.25,1853.25,1853.25,1
20140901|2014-04-28 00:30,28,1854.25,1854.25,1854.25,1854.25,1
20140901|2014-04-28 01:30,28,1854.75,1855,1854.5,1854.5,8
20140901|2014-04-28 02:00,28,1856,1856.5,1854,1854.5,18
20140901|2014-04-28 02:30,28,1855.25,1857.75,1855.25,1857.5,36
20140901|2014-04-28 03:00,28,1857.5,1859.25,1857.25,1858.75,12
20140901|2014-04-28 03:30,28,1858.5,1860.25,1858.5,1859.5,22
20140901|2014-04-28 04:00,28,1859.25,1859.25,1859,1859.25,7
20140901|2014-04-28 04:30,28,1858.5,1858.75,1858.25,1858.75,8
20140901|2014-04-28 05:00,28,1859.75,1859.75,1857.5,1857.5,10
20140901|2014-04-28 05:30,28,1857.5,1857.75,1857,1857,7
20140901|2014-04-28 06:00,28,1858.25,1860.25,1858.25,1860.25,6
20140901|2014-04-28 06:30,28,1859.75,1859.75,1859,1859.5,10
20140901|2014-04-28 07:00,28,1859.5,1859.5,1858.75,1858.75,5
20140901|2014-04-28 07:30,28,1856.5,1856.75,1856,1856,16
20140901|2014-04-28 08:00,28,1855.25,1857.25,1855.25,1857.25,13
20140901|2014-04-28 08:30,28,1857.75,1859.5,1851.25,1857,214
20140901|2014-04-28 09:00,28,1857.25,1863.5,1855.75,1862,173
20140901|2014-04-28 09:30,28,1862.75,1863.75,1859,1859.5,101
20140901|2014-04-28 10:00,28,1859.5,1861,1852.5,1852.5,133
20140901|2014-04-28 10:30,28,1852.25,1855.25,1848.75,1849,190
20140901|2014-04-28 11:00,28,1849,1851.75,1848.25,1851.5,98
20140901|2014-04-28 11:30,28,1851.75,1852,1849,1849.5,64
20140901|2014-04-28 12:00,28,1848.75,1848.75,1838.5,1840.5,247
20140901|2014-04-28 12:30,28,1840.5,1843.25,1837.5,1840.75,150
20140901|2014-04-28 13:00,28,1840.75,1847,1838.5,1847,130
20140901|2014-04-28 13:30,28,1847.5,1850,1844.75,1847.25,100
20140901|2014-04-28 14:00,28,1847.5,1858.75,1847.5,1858.25,226
20140901|2014-04-28 14:30,28,1858.5,1860,1856,1856,162
20140901|2014-04-28 15:00,28,1856,1858.75,1856,1858.75,46
20140901|2014-04-28 15:30,28,1859,1859,1858.75,1858.75,13
20140901|2014-04-28 17:00,29,1858,1859.25,1858,1859.25,12
20140901|2014-04-28 17:30,29,1861,1861.5,1861,1861.5,21
20140901|2014-04-28 19:00,29,1859.75,1859.75,1859.5,1859.75,7
20140901|2014-04-28 19:30,29,1859.5,1859.5,1859.5,1859.5,1
20140901|2014-04-28 20:00,29,1859.75,1859.75,1859.75,1859.75,1
20140901|2014-04-28 20:30,29,1860,1860,1859,1859,5
20140901|2014-04-28 21:00,29,1860,1860,1859.75,1859.75,6
20140901|2014-04-28 21:30,29,1860.5,1862.25,1860.5,1862.25,16
20140901|2014-04-28 22:00,29,1862.25,1862.25,1861.75,1861.75,2
20140901|2014-04-28 23:00,29,1861,1861,1861,1861,1
20140901|2014-04-28 23:30,29,1861,1861,1861,1861,1
20140901|2014-04-29 00:00,29,1861,1861,1860.25,1860.25,6
20140901|2014-04-29 00:30,29,1860.25,1860.25,1860.25,1860.25,1
20140901|2014-04-29 01:30,29,1861.25,1861.25,1861.25,1861.25,2
20140901|2014-04-29 02:00,29,1862,1863,1862,1862.25,11
20140901|2014-04-29 02:30,29,1863,1863.75,1863,1863.25,7
20140901|2014-04-29 03:00,29,1862.75,1862.75,1862.25,1862.5,10
20140901|2014-04-29 03:30,29,1861.75,1863,1861.75,1863,9
20140901|2014-04-29 04:00,29,1862.75,1862.75,1862.25,1862.25,2
20140901|2014-04-29 04:30,29,1863.5,1864.25,1863.5,1864.25,9
20140901|2014-04-29 05:00,29,1864.75,1865,1864.25,1864.75,24
20140901|2014-04-29 05:30,29,1864.5,1864.5,1864.25,1864.25,10
20140901|2014-04-29 06:00,29,1864.75,1865.25,1864.25,1864.75,17
20140901|2014-04-29 06:30,29,1864.75,1864.75,1863.75,1863.75,32
20140901|2014-04-29 07:00,29,1864.25,1864.75,1863.5,1864.75,5
20140901|2014-04-29 07:30,29,1863.5,1863.5,1863,1863,8
20140901|2014-04-29 08:00,29,1863,1863.5,1862,1862.25,59
20140901|2014-04-29 08:30,29,1862,1867,1861,1864.5,241
20140901|2014-04-29 09:00,29,1864.25,1865.75,1858.25,1859,176
20140901|2014-04-29 09:30,29,1858.25,1864.5,1858.25,1862.5,82
20140901|2014-04-29 10:00,29,1863.5,1865.25,1861,1865.25,100
20140901|2014-04-29 10:30,29,1865,1865.5,1864,1864.5,105
20140901|2014-04-29 11:00,29,1864.5,1866,1864,1866,112
20140901|2014-04-29 11:30,29,1866,1867.75,1865.5,1866.75,161
20140901|2014-04-29 12:00,29,1867,1867,1864.5,1865.5,136
20140901|2014-04-29 12:30,29,1864.75,1867.25,1864,1866.75,77
20140901|2014-04-29 13:00,29,1866.75,1867,1865.25,1865.25,24
20140901|2014-04-29 13:30,29,1865.5,1865.75,1865.25,1865.5,8
20140901|2014-04-29 14:00,29,1866,1866.5,1866,1866.25,10
20140901|2014-04-29 14:30,29,1866.25,1866.25,1864.5,1865.5,42
20140901|2014-04-29 15:00,29,1864.5,1864.5,1863.5,1864.5,11
20140901|2014-04-29 15:30,29,1863.75,1863.75,1863,1863,27
20140901|2014-04-29 17:00,30,1863.25,1863.25,1863.25,1863.25,3
20140901|2014-04-29 17:30,30,1863,1863,1863,1863,10
20140901|2014-04-29 18:30,30,1863.25,1863.25,1862.5,1862.5,3
20140901|2014-04-29 19:00,30,1861.5,1862,1861,1861.5,7
20140901|2014-04-29 19:30,30,1862,1862.25,1862,1862.25,4
20140901|2014-04-29 20:00,30,1862.25,1862.25,1862.25,1862.25,1
20140901|2014-04-29 20:30,30,1862.25,1862.25,1862.25,1862.25,15
20140901|2014-04-29 21:00,30,1862,1862,1862,1862,12
20140901|2014-04-29 21:30,30,1862.25,1862.25,1862,1862,2
20140901|2014-04-29 22:00,30,1862,1862,1862,1862,9
20140901|2014-04-29 22:30,30,1861.5,1861.5,1861.5,1861.5,2
20140901|2014-04-29 23:00,30,1862.25,1862.25,1861.5,1861.5,4
20140901|2014-04-29 23:30,30,1862,1862,1861.75,1861.75,2
20140901|2014-04-30 00:00,30,1862,1862,1862,1862,20
20140901|2014-04-30 00:30,30,1861,1861,1860,1860,5
20140901|2014-04-30 01:00,30,1860,1860,1859.5,1859.75,13
20140901|2014-04-30 01:30,30,1860.75,1860.75,1860.75,1860.75,1
20140901|2014-04-30 02:00,30,1861,1861.25,1860.5,1861.25,6
20140901|2014-04-30 02:30,30,1860.25,1860.25,1860,1860,3
20140901|2014-04-30 03:00,30,1860.25,1860.5,1860.25,1860.5,2
20140901|2014-04-30 03:30,30,1860.5,1861.25,1860.25,1861.25,16
20140901|2014-04-30 04:00,30,1861.25,1861.25,1860.25,1861.25,6
20140901|2014-04-30 04:30,30,1861.25,1863,1861,1863,49
20140901|2014-04-30 05:00,30,1862.25,1862.5,1861.75,1862,12
20140901|2014-04-30 05:30,30,1861.75,1862.25,1861.75,1862.25,14
20140901|2014-04-30 06:00,30,1862,1863.5,1862,1863.5,39
20140901|2014-04-30 06:30,30,1863.5,1864,1863.25,1863.25,65
20140901|2014-04-30 07:00,30,1863.25,1866,1863,1866,72
20140901|2014-04-30 07:30,30,1864.25,1864.25,1861.5,1863,37
20140901|2014-04-30 08:00,30,1863.25,1863.25,1860.75,1861.5,424
20140901|2014-04-30 08:30,30,1861.5,1864.5,1860,1861,119
20140901|2014-04-30 09:00,30,1860.5,1865.5,1859.75,1865.5,57
20140901|2014-04-30 09:30,30,1865.5,1868.25,1864.75,1866.25,211
20140901|2014-04-30 10:00,30,1866.25,1866.5,1863,1864,271
20140901|2014-04-30 10:30,30,1864.75,1866,1864.75,1865,38
20140901|2014-04-30 11:00,30,1866,1866.75,1866,1866,17
20140901|2014-04-30 11:30,30,1865.75,1867.5,1865.75,1867,222
20140901|2014-04-30 12:00,30,1867,1868,1866.25,1866.25,61
20140901|2014-04-30 12:30,30,1867,1867,1864,1864,19
20140901|2014-04-30 13:00,30,1865.5,1870,1864,1867,244
20140901|2014-04-30 13:30,30,1868,1872,1868,1870.5,36
20140901|2014-04-30 14:00,30,1871,1871,1865.75,1867.25,127
20140901|2014-04-30 14:30,30,1870.25,1871.5,1868.5,1870.75,64
20140901|2014-04-30 15:00,30,1870.75,1872.25,1869.75,1871.5,62
20140901|2014-04-30 15:30,30,1871.25,1872,1870.75,1872,22
20140901|2014-04-30 16:00,30,1872,1872,1872,1872,1
20140901|2014-04-30 17:00,1,1872.5,1872.5,1872.5,1872.5,20
20140901|2014-04-30 17:30,1,1871.75,1872.25,1871.75,1871.75,5
20140901|2014-04-30 18:00,1,1871.5,1871.5,1871.5,1871.5,10
20140901|2014-04-30 18:30,1,1872.25,1872.25,1871.75,1871.75,3
20140901|2014-04-30 19:00,1,1872,1872,1871.5,1871.5,4
20140901|2014-04-30 20:00,1,1870.75,1871.25,1870.75,1871.25,6
20140901|2014-04-30 21:00,1,1871,1871,1871,1871,1
20140901|2014-04-30 22:30,1,1871,1871,1871,1871,1
20140901|2014-04-30 23:00,1,1870.5,1870.5,1869,1869,5
20140901|2014-04-30 23:30,1,1869.75,1869.75,1869.75,1869.75,2
20140901|2014-05-01 00:00,1,1870,1870,1870,1870,6
20140901|2014-05-01 01:00,1,1870.25,1870.75,1869.75,1869.75,6
20140901|2014-05-01 02:00,1,1870.25,1871,1870.25,1871,5
20140901|2014-05-01 02:30,1,1871,1872,1871,1871.75,4
20140901|2014-05-01 03:00,1,1871.75,1872.25,1871.75,1872,9
20140901|2014-05-01 03:30,1,1873,1873,1872.5,1872.5,12
20140901|2014-05-01 04:00,1,1871.75,1871.75,1871.75,1871.75,1
20140901|2014-05-01 05:00,1,1871.75,1871.75,1871.5,1871.5,3
20140901|2014-05-01 06:00,1,1872,1872,1871,1871,5
20140901|2014-05-01 06:30,1,1871,1871,1870.25,1870.25,37
20140901|2014-05-01 07:00,1,1870.5,1871,1870.5,1871,5
20140901|2014-05-01 07:30,1,1870.5,1870.5,1869.25,1869.25,23
20140901|2014-05-01 08:00,1,1870,1870,1869.25,1869.25,10
20140901|2014-05-01 08:30,1,1869,1872,1867.25,1868.5,137
20140901|2014-05-01 09:00,1,1868.75,1870,1864.25,1867.75,85
20140901|2014-05-01 09:30,1,1867.75,1872.5,1867.5,1871.25,85
20140901|2014-05-01 10:00,1,1872.25,1872.25,1870,1871.5,99
20140901|2014-05-01 10:30,1,1872.75,1875,1871.25,1871.75,136
20140901|2014-05-01 11:00,1,1871.5,1873.5,1871,1873,50
20140901|2014-05-01 11:30,1,1872.75,1873,1871.75,1872.5,11
20140901|2014-05-01 12:00,1,1873,1873,1871,1871,12
20140901|2014-05-01 12:30,1,1870.5,1871,1866.75,1867,114
20140901|2014-05-01 13:00,1,1867.5,1870,1867.5,1869.5,21
20140901|2014-05-01 13:30,1,1870.75,1870.75,1866.25,1868.5,23
20140901|2014-05-01 14:00,1,1868.5,1869.25,1868.5,1868.5,9
20140901|2014-05-01 14:30,1,1867.5,1870.25,1867.25,1870.25,18
20140901|2014-05-01 15:00,1,1871,1871.25,1870.75,1871,11
20140901|2014-05-01 15:30,1,1870.25,1871,1870.25,1871,6
20140901|2014-05-01 16:00,1,1871.75,1872,1871.5,1872,6
20140901|2014-05-01 17:00,2,1870.75,1870.75,1870.75,1870.75,6
20140901|2014-05-01 17:30,2,1870.75,1870.75,1870.75,1870.75,2
20140901|2014-05-01 18:00,2,1871.75,1871.75,1871.75,1871.75,3
20140901|2014-05-01 19:00,2,1871,1871,1871,1871,7
20140901|2014-05-01 19:30,2,1870.5,1871.75,1870.5,1871.75,2
20140901|2014-05-01 21:00,2,1871.5,1871.5,1871.5,1871.5,1
20140901|2014-05-01 21:30,2,1871.25,1871.25,1871.25,1871.25,1
20140901|2014-05-01 22:00,2,1871,1871,1871,1871,2
20140901|2014-05-01 22:30,2,1871.75,1872,1871.75,1871.75,3
20140901|2014-05-01 23:00,2,1871,1871,1870.5,1870.5,10
20140901|2014-05-01 23:30,2,1870.5,1870.5,1870.5,1870.5,2
20140901|2014-05-02 00:00,2,1871,1871,1870.75,1870.75,7
20140901|2014-05-02 01:30,2,1871,1871,1871,1871,2
20140901|2014-05-02 02:00,2,1871,1871.5,1870.75,1871.25,14
20140901|2014-05-02 02:30,2,1871.5,1872.5,1871.5,1872.5,7
20140901|2014-05-02 03:00,2,1872.25,1872.5,1872.25,1872.5,34
20140901|2014-05-02 03:30,2,1872,1872.5,1872,1872.5,7
20140901|2014-05-02 04:00,2,1872.5,1872.5,1872.25,1872.25,4
20140901|2014-05-02 04:30,2,1872,1872,1872,1872,1
20140901|2014-05-02 05:30,2,1872.75,1872.75,1871.25,1871.5,6
20140901|2014-05-02 06:00,2,1871.25,1872,1871.25,1872,32
20140901|2014-05-02 06:30,2,1871.5,1871.75,1871.5,1871.75,5
20140901|2014-05-02 07:00,2,1871.75,1872,1871,1871,8
20140901|2014-05-02 07:30,2,1872.75,1879,1868.5,1868.5,276
20140901|2014-05-02 08:00,2,1870,1871.5,1868.5,1869.75,25
20140901|2014-05-02 08:30,2,1871.75,1876,1868,1873.5,224
20140901|2014-05-02 09:00,2,1872.75,1878,1872.75,1876,1411
20140901|2014-05-02 09:30,2,1875.75,1877.25,1866.75,1869.25,296
20140901|2014-05-02 10:00,2,1868.25,1871.75,1867.5,1867.75,107
20140901|2014-05-02 10:30,2,1868.5,1873,1868.5,1873,78
20140901|2014-05-02 11:00,2,1871.5,1871.75,1870.5,1871,22
20140901|2014-05-02 11:30,2,1870.75,1872.25,1870.75,1871.25,14
20140901|2014-05-02 12:00,2,1871.75,1872,1867.75,1868,54
20140901|2014-05-02 12:30,2,1867.5,1869,1867.25,1867.25,45
20140901|2014-05-02 13:00,2,1867,1868,1865,1867,52
20140901|2014-05-02 13:30,2,1867.5,1868.5,1867.5,1867.75,19
20140901|2014-05-02 14:00,2,1868,1870,1867.75,1867.75,26
20140901|2014-05-02 14:30,2,1867.25,1868.5,1866,1867.75,75
20140901|2014-05-02 15:00,2,1867.75,1868,1866.75,1866.75,17
20140901|2014-05-02 15:30,2,1866.25,1866.25,1866.25,1866.25,2
20140901|2014-05-04 17:00,5,1866.75,1866.75,1865.5,1866.75,26
20140901|2014-05-04 18:00,5,1867.75,1868.25,1867.75,1868.25,13
20140901|2014-05-04 18:30,5,1868,1868,1868,1868,1
20140901|2014-05-04 19:00,5,1868.25,1869.75,1868.25,1868.75,12
20140901|2014-05-04 19:30,5,1868,1868,1868,1868,1
20140901|2014-05-04 20:30,5,1867,1867,1865.5,1866,10
20140901|2014-05-04 21:00,5,1865.5,1865.5,1864.5,1864.5,14
20140901|2014-05-04 21:30,5,1864.5,1864.5,1864.5,1864.5,7
20140901|2014-05-04 22:00,5,1865.25,1865.25,1864.5,1864.5,3
20140901|2014-05-04 22:30,5,1865.25,1865.75,1864.75,1864.75,4
20140901|2014-05-04 23:00,5,1864.5,1864.5,1864.5,1864.5,1
20140901|2014-05-05 00:00,5,1864.75,1864.75,1864.75,1864.75,4
20140901|2014-05-05 01:00,5,1866,1866.25,1865.75,1866.25,8
20140901|2014-05-05 02:00,5,1866.25,1867.5,1866.25,1867.5,6
20140901|2014-05-05 02:30,5,1867,1867.5,1867,1867.5,2
20140901|2014-05-05 03:00,5,1866.5,1866.5,1863,1863,20
20140901|2014-05-05 03:30,5,1862.25,1862.5,1860.25,1860.75,45
20140901|2014-05-05 04:00,5,1860.5,1860.5,1858,1859.5,57
20140901|2014-05-05 04:30,5,1859.5,1860,1859.25,1859.75,11
20140901|2014-05-05 05:00,5,1860,1860.5,1859.5,1860,18
20140901|2014-05-05 05:30,5,1859.75,1859.75,1859.75,1859.75,5
20140901|2014-05-05 06:00,5,1859.25,1859.25,1858.25,1859.25,7
20140901|2014-05-05 06:30,5,1859.25,1859.75,1859.25,1859.75,54
20140901|2014-05-05 07:00,5,1859.75,1859.75,1859.25,1859.75,20
20140901|2014-05-05 07:30,5,1859,1859.75,1859,1859.75,8
20140901|2014-05-05 08:00,5,1858.75,1858.75,1856.75,1858.75,43
20140901|2014-05-05 08:30,5,1858,1860,1853.25,1859.75,240
20140901|2014-05-05 09:00,5,1861.25,1865.5,1859.25,1863,158
20140901|2014-05-05 09:30,5,1863.75,1869,1863.75,1868,171
20140901|2014-05-05 10:00,5,1867,1868.25,1866.5,1867,39
20140901|2014-05-05 10:30,5,1867.5,1870.75,1867.5,1869.25,77
20140901|2014-05-05 11:00,5,1869.75,1869.75,1868.25,1869,20
20140901|2014-05-05 11:30,5,1868,1869,1867,1867.25,22
20140901|2014-05-05 12:00,5,1867.5,1867.75,1865.75,1867.5,34
20140901|2014-05-05 12:30,5,1867.25,1868.25,1867.25,1868.25,16
20140901|2014-05-05 13:00,5,1868,1869.5,1868,1869.5,20
20140901|2014-05-05 13:30,5,1869,1872.5,1869,1871.25,94
20140901|2014-05-05 14:00,5,1871.5,1871.75,1870.75,1870.75,16
20140901|2014-05-05 14:30,5,1871.5,1871.5,1869.75,1871,63
20140901|2014-05-05 15:00,5,1870.75,1871,1868.25,1868.25,54
20140901|2014-05-05 15:30,5,1869,1869.5,1869,1869.5,8
20140901|2014-05-05 16:00,5,1870,1870,1870,1870,3
20140901|2014-05-05 17:00,6,1870,1870,1870,1870,1
20140901|2014-05-05 18:00,6,1869.75,1869.75,1869.75,1869.75,1
20140901|2014-05-05 18:30,6,1869.75,1870.25,1869.75,1870.25,6
20140901|2014-05-05 20:00,6,1871,1871.25,1871,1871.25,22
20140901|2014-05-05 20:30,6,1871.5,1871.5,1871.5,1871.5,7
20140901|2014-05-05 21:30,6,1871,1871,1870.5,1871,9
20140901|2014-05-05 23:30,6,1871.25,1871.25,1871.25,1871.25,1
20140901|2014-05-06 01:00,6,1871.75,1872.25,1871.75,1872,36
20140901|2014-05-06 01:30,6,1872,1872.5,1872,1872,7
20140901|2014-05-06 02:00,6,1872.5,1874,1871.75,1873,46
20140901|2014-05-06 02:30,6,1872.5,1873,1872.5,1873,42
20140901|2014-05-06 03:00,6,1872.25,1872.5,1869.75,1869.75,27
20140901|2014-05-06 03:30,6,1869.25,1870.5,1869.25,1870.5,12
20140901|2014-05-06 04:00,6,1870.25,1871.75,1870.25,1871.75,11
20140901|2014-05-06 04:30,6,1872.5,1872.75,1870.75,1871,22
20140901|2014-05-06 05:00,6,1871,1871,1870.75,1870.75,7
20140901|2014-05-06 05:30,6,1871,1871,1869.5,1869.5,22
20140901|2014-05-06 06:00,6,1869.25,1869.25,1867.75,1869.25,95
20140901|2014-05-06 06:30,6,1868.75,1868.75,1868.25,1868.75,23
20140901|2014-05-06 07:00,6,1869,1869,1867,1867.25,31
20140901|2014-05-06 07:30,6,1866.5,1866.5,1865,1865.5,21
20140901|2014-05-06 08:00,6,1865.5,1866.75,1865.5,1866.25,121
20140901|2014-05-06 08:30,6,1867,1867,1862.25,1864.75,208
20140901|2014-05-06 09:00,6,1864.75,1866.5,1862.5,1866.5,84
20140901|2014-05-06 09:30,6,1866.5,1868,1862.75,1862.75,113
20140901|2014-05-06 10:00,6,1862.5,1864.75,1861.25,1863.5,103
20140901|2014-05-06 10:30,6,1863,1865.5,1863,1865.25,26
20140901|2014-05-06 11:00,6,1865,1865,1862,1863,55
20140901|2014-05-06 11:30,6,1864,1864.25,1863.25,1863.25,27
20140901|2014-05-06 12:00,6,1863.5,1863.5,1860.25,1860.5,55
20140901|2014-05-06 12:30,6,1861,1861,1857.25,1857.25,122
20140901|2014-05-06 13:00,6,1856.75,1858.5,1855.5,1856.5,153
20140901|2014-05-06 13:30,6,1855.75,1858,1855.5,1857.25,67
20140901|2014-05-06 14:00,6,1856,1859.25,1854.75,1857.75,287
20140901|2014-05-06 14:30,6,1857.5,1858.25,1854.5,1855.25,148
20140901|2014-05-06 15:00,6,1855.25,1856.5,1855.25,1856.5,42
20140901|2014-05-06 15:30,6,1856.5,1857.25,1856.5,1857.25,4
20140901|2014-05-06 16:00,6,1857.25,1857.25,1857.25,1857.25,1
20140901|2014-05-06 17:00,7,1856.25,1856.75,1856.25,1856.75,11
20140901|2014-05-06 17:30,7,1856.25,1856.5,1856.25,1856.5,3
20140901|2014-05-06 18:30,7,1856,1856,1856,1856,2
20140901|2014-05-06 19:00,7,1855.25,1855.5,1855,1855,23
20140901|2014-05-06 19:30,7,1855,1855,1855,1855,1
20140901|2014-05-06 20:00,7,1855.5,1855.5,1854.5,1854.5,5
20140901|2014-05-06 20:30,7,1854.25,1854.25,1854.25,1854.25,2
20140901|2014-05-06 21:00,7,1854.5,1856,1854.5,1856,3
20140901|2014-05-06 21:30,7,1856.25,1856.25,1856.25,1856.25,1
20140901|2014-05-06 22:30,7,1855.75,1856,1855.75,1856,3
20140901|2014-05-06 23:00,7,1856.5,1856.5,1856.5,1856.5,4
20140901|2014-05-06 23:30,7,1855.5,1855.75,1855.5,1855.75,8
20140901|2014-05-07 00:30,7,1854.75,1854.75,1854.75,1854.75,1
20140901|2014-05-07 01:00,7,1854.25,1854.25,1854,1854,6
20140901|2014-05-07 02:00,7,1855,1855,1855,1855,1
20140901|2014-05-07 02:30,7,1856.5,1857,1856.5,1857,6
20140901|2014-05-07 03:00,7,1856.75,1856.75,1856,1856.25,7
20140901|2014-05-07 03:30,7,1857,1858,1856.5,1858,22
20140901|2014-05-07 04:00,7,1857.75,1858,1857.5,1857.5,16
20140901|2014-05-07 04:30,7,1857,1857,1856,1856,13
20140901|2014-05-07 05:30,7,1856.5,1857,1856.5,1857,3
20140901|2014-05-07 06:00,7,1857,1860.75,1857,1860.5,48
20140901|2014-05-07 06:30,7,1860.75,1861,1859.75,1859.75,47
20140901|2014-05-07 07:00,7,1860,1864,1860,1862.5,67
20140901|2014-05-07 07:30,7,1861.75,1861.75,1860.5,1860.5,11
20140901|2014-05-07 08:00,7,1860.5,1861,1858.75,1861,26
20140901|2014-05-07 08:30,7,1861,1864,1856.25,1856.25,259
20140901|2014-05-07 09:00,7,1856.75,1860,1848,1852,304
20140901|2014-05-07 09:30,7,1851.75,1857.25,1851.5,1854.5,319
20140901|2014-05-07 10:00,7,1854.75,1856.75,1852.75,1855.25,96
20140901|2014-05-07 10:30,7,1855.5,1864.5,1855,1862.5,326
20140901|2014-05-07 11:00,7,1862.5,1863.25,1860.5,1861.25,68
20140901|2014-05-07 11:30,7,1861.5,1862,1857.75,1858.5,100
20140901|2014-05-07 12:00,7,1858.25,1860.75,1857,1859,175
20140901|2014-05-07 12:30,7,1859.5,1861.75,1856.25,1856.25,102
20140901|2014-05-07 13:00,7,1856,1862.5,1856,1862,51
20140901|2014-05-07 13:30,7,1862.5,1863.25,1860.5,1861.5,95
20140901|2014-05-07 14:00,7,1861.25,1861.5,1859.25,1861,95
20140901|2014-05-07 14:30,7,1860.75,1866.5,1860.75,1866.5,243
20140901|2014-05-07 15:00,7,1866,1868,1865.25,1867,191
20140901|2014-05-07 15:30,7,1866.5,1866.5,1866.5,1866.5,13
20140901|2014-05-07 17:00,8,1866.5,1866.5,1866.5,1866.5,1
20140901|2014-05-07 17:30,8,1866.5,1866.5,1866.5,1866.5,6
20140901|2014-05-07 18:00,8,1867,1867,1867,1867,16
20140901|2014-05-07 18:30,8,1866.25,1866.25,1866.25,1866.25,1
20140901|2014-05-07 19:00,8,1865.25,1865.25,1865,1865,3
20140901|2014-05-07 20:30,8,1864,1864.75,1864,1864.75,4
20140901|2014-05-07 21:00,8,1864.75,1865.5,1864.75,1865.5,6
20140901|2014-05-07 22:00,8,1867,1867.5,1867,1867.5,4
20140901|2014-05-07 22:30,8,1868,1868,1867.5,1867.5,5
20140901|2014-05-07 23:00,8,1867.25,1867.25,1867.25,1867.25,1
20140901|2014-05-08 00:30,8,1866.5,1866.5,1866.25,1866.25,12
20140901|2014-05-08 01:00,8,1866,1866,1866,1866,4
20140901|2014-05-08 01:30,8,1865.5,1866,1865.25,1866,3
20140901|2014-05-08 02:00,8,1868,1868,1868,1868,3
20140901|2014-05-08 02:30,8,1868,1869,1868,1868.25,20
20140901|2014-05-08 03:00,8,1868,1868,1867,1867.25,5
20140901|2014-05-08 04:00,8,1867.75,1867.75,1866.5,1867.5,8
20140901|2014-05-08 04:30,8,1867.75,1867.75,1867,1867,8
20140901|2014-05-08 05:00,8,1866.75,1867,1866.25,1866.75,8
20140901|2014-05-08 05:30,8,1867.25,1867.25,1867.25,1867.25,7
20140901|2014-05-08 06:00,8,1867.5,1868.5,1867.5,1868.5,5
20140901|2014-05-08 06:30,8,1868,1868,1864,1865,72
20140901|2014-05-08 07:00,8,1864.75,1864.75,1863.25,1863.5,51
20140901|2014-05-08 07:30,8,1864,1865.5,1861,1862.75,68
20140901|2014-05-08 08:00,8,1863.75,1863.75,1862.5,1862.5,7
20140901|2014-05-08 08:30,8,1864,1873.25,1862.25,1872.5,799
20140901|2014-05-08 09:00,8,1872.5,1875.25,1872.5,1874,157
20140901|2014-05-08 09:30,8,1873.5,1873.75,1871,1872.5,86
20140901|2014-05-08 10:00,8,1872.5,1875,1872,1873.75,92
20140901|2014-05-08 10:30,8,1875,1877.25,1875,1876.25,116
20140901|2014-05-08 11:00,8,1876.25,1876.5,1875,1876.25,29
20140901|2014-05-08 11:30,8,1876.25,1876.5,1872.5,1873,71
20140901|2014-05-08 12:00,8,1872.25,1874.25,1868.5,1870.75,153
20140901|2014-05-08 12:30,8,1870.25,1872,1868.5,1868.75,487
20140901|2014-05-08 13:00,8,1868.75,1868.75,1864.5,1867.25,89
20140901|2014-05-08 13:30,8,1866.5,1867.5,1860.75,1861.75,122
20140901|2014-05-08 14:00,8,1861.75,1864.25,1858,1864.25,148
20140901|2014-05-08 14:30,8,1863.75,1865,1861.5,1864,91
20140901|2014-05-08 15:00,8,1864.25,1864.75,1863.5,1864.75,22
20140901|2014-05-08 15:30,8,1864.25,1864.25,1863.25,1863.25,6
20140901|2014-05-08 16:00,8,1862.75,1862.75,1862.75,1862.75,1
20140901|2014-05-08 17:00,9,1862,1862,1860.75,1861,16
20140901|2014-05-08 17:30,9,1861,1861,1861,1861,1
20140901|2014-05-08 18:00,9,1862,1862.25,1862,1862.25,2
20140901|2014-05-08 18:30,9,1862.25,1862.25,1862.25,1862.25,6
20140901|2014-05-08 19:00,9,1862.25,1862.25,1861.25,1861.25,7
20140901|2014-05-08 19:30,9,1862,1863,1862,1863,21
20140901|2014-05-08 20:00,9,1863,1863,1862.75,1862.75,6
20140901|2014-05-08 20:30,9,1863.5,1863.5,1863.5,1863.5,1
20140901|2014-05-08 21:00,9,1863.5,1863.5,1863.5,1863.5,3
20140901|2014-05-08 22:00,9,1863.5,1863.5,1863.5,1863.5,2
20140901|2014-05-08 22:30,9,1864,1864,1863.5,1864,5
20140901|2014-05-08 23:30,9,1863.5,1863.5,1863.5,1863.5,2
20140901|2014-05-09 00:00,9,1863.75,1863.75,1863.75,1863.75,3
20140901|2014-05-09 01:00,9,1864,1864,1864,1864,3
20140901|2014-05-09 02:00,9,1864.75,1864.75,1863.25,1863.25,5
20140901|2014-05-09 02:30,9,1863.25,1863.25,1862.75,1863.25,6
20140901|2014-05-09 03:00,9,1862.5,1863.75,1862.5,1863.75,11
20140901|2014-05-09 03:30,9,1863.25,1863.25,1862,1863,10
20140901|2014-05-09 04:00,9,1862,1862.25,1860.5,1860.75,67
20140901|2014-05-09 04:30,9,1861.25,1862.25,1861.25,1862.25,8
20140901|2014-05-09 05:00,9,1861.25,1861.25,1861,1861,18
20140901|2014-05-09 05:30,9,1862,1863,1862,1863,4
20140901|2014-05-09 06:00,9,1862,1862,1862,1862,3
20140901|2014-05-09 06:30,9,1861,1861,1859.75,1860.25,16
20140901|2014-05-09 07:00,9,1860.25,1862,1860,1861.5,10
20140901|2014-05-09 07:30,9,1861.5,1864.25,1861.5,1864.25,28
20140901|2014-05-09 08:00,9,1863.5,1863.75,1863.5,1863.75,6
20140901|2014-05-09 08:30,9,1864,1864.25,1855.5,1858.5,234
20140901|2014-05-09 09:00,9,1857.25,1862.5,1855.5,1860.25,174
20140901|2014-05-09 09:30,9,1860.25,1860.75,1857,1857.5,106
20140901|2014-05-09 10:00,9,1857,1859,1855.25,1859,199
20140901|2014-05-09 10:30,9,1858.75,1861.5,1858,1861,50
20140901|2014-05-09 11:00,9,1861,1862,1858.75,1860.75,36
20140901|2014-05-09 11:30,9,1860.75,1867.25,1860.75,1867,107
20140901|2014-05-09 12:00,9,1866.5,1867.25,1864.75,1865.25,43
20140901|2014-05-09 12:30,9,1865.25,1866,1862.5,1862.5,65
20140901|2014-05-09 13:00,9,1862.75,1863.25,1859.75,1860.5,52
20140901|2014-05-09 13:30,9,1860.75,1864,1860.5,1863.25,41
20140901|2014-05-09 14:00,9,1864.25,1865,1863.25,1864.75,68
20140901|2014-05-09 14:30,9,1864,1867.25,1864,1867.25,67
20140901|2014-05-09 15:00,9,1867.25,1867.25,1866.25,1866.25,74
20140901|2014-05-09 15:30,9,1866.75,1867.25,1866.75,1867.25,18
20140901|2014-05-11 17:00,12,1867.25,1869.75,1867.25,1869.5,47
20140901|2014-05-11 17:30,12,1869.75,1870,1869.75,1870,5
20140901|2014-05-11 18:00,12,1869.75,1869.75,1869.75,1869.75,1
20140901|2014-05-11 18:30,12,1869.25,1869.5,1869,1869.25,14
20140901|2014-05-11 19:00,12,1870,1870,1870,1870,1
20140901|2014-05-11 19:30,12,1870.25,1870.25,1870.25,1870.25,1
20140901|2014-05-11 20:30,12,1869,1869,1868.75,1868.75,2
20140901|2014-05-11 21:00,12,1868.5,1869.25,1868.5,1869.25,7
20140901|2014-05-11 21:30,12,1869,1869.5,1869,1869.5,4
20140901|2014-05-12 01:00,12,1869,1869.75,1869,1869.75,7
20140901|2014-05-12 01:30,12,1869.5,1869.5,1869.5,1869.5,4
20140901|2014-05-12 02:00,12,1868.5,1869.5,1868.5,1869.25,211
20140901|2014-05-12 02:30,12,1869.25,1869.25,1869.25,1869.25,6
20140901|2014-05-12 03:00,12,1869.25,1869.25,1869.25,1869.25,2
20140901|2014-05-12 04:00,12,1868.75,1869.75,1868.75,1869.5,11
20140901|2014-05-12 04:30,12,1869.5,1870.75,1869.5,1870.75,6
20140901|2014-05-12 05:00,12,1870.5,1872,1870.5,1872,25
20140901|2014-05-12 05:30,12,1872.25,1874,1872.25,1874,34
20140901|2014-05-12 06:00,12,1873.75,1874,1873,1873.25,12
20140901|2014-05-12 06:30,12,1872.75,1872.75,1872.5,1872.5,12
20140901|2014-05-12 07:00,12,1872.75,1873,1872,1872.5,17
20140901|2014-05-12 07:30,12,1873,1873.25,1873,1873.25,3
20140901|2014-05-12 08:00,12,1873.5,1874.75,1873,1874.5,12
20140901|2014-05-12 08:30,12,1874.75,1880.5,1874.5,1879.5,382
20140901|2014-05-12 09:00,12,1880.5,1882,1879.5,1880.75,227
20140901|2014-05-12 09:30,12,1880.75,1882,1879.5,1879.75,104
20140901|2014-05-12 10:00,12,1880,1881.25,1879.75,1880,45
20140901|2014-05-12 10:30,12,1881.25,1882.25,1881.25,1881.25,41
20140901|2014-05-12 11:00,12,1881.25,1883.75,1881,1882.5,94
20140901|2014-05-12 11:30,12,1882.25,1882.75,1881,1881.25,46
20140901|2014-05-12 12:00,12,1880.75,1882.5,1880.75,1882.5,39
20140901|2014-05-12 12:30,12,1881.75,1883,1881.75,1883,24
20140901|2014-05-12 13:00,12,1882.25,1884.25,1882,1882.75,59
20140901|2014-05-12 13:30,12,1883.25,1884.5,1883,1884.25,44
20140901|2014-05-12 14:00,12,1884.25,1885.25,1883.5,1884,100
20140901|2014-05-12 14:30,12,1883.5,1885.75,1883.5,1885.25,37
20140901|2014-05-12 15:00,12,1884.5,1885.75,1884.5,1885.25,75
20140901|2014-05-12 15:30,12,1886,1886,1886,1886,4
20140901|2014-05-12 16:00,12,1886.25,1886.5,1886.25,1886.5,17
20140901|2014-05-12 17:00,13,1885.75,1885.75,1885,1885,217
20140901|2014-05-12 17:30,13,1886.25,1886.25,1886.25,1886.25,10
20140901|2014-05-12 18:30,13,1886.25,1886.75,1886.25,1886.25,23
20140901|2014-05-12 19:00,13,1886.75,1886.75,1886.25,1886.25,2
20140901|2014-05-12 19:30,13,1886.75,1887,1886.75,1887,7
20140901|2014-05-12 20:00,13,1887.25,1887.25,1887,1887.25,65
20140901|2014-05-12 20:30,13,1886.75,1886.75,1886.75,1886.75,1
20140901|2014-05-12 21:00,13,1886.5,1886.5,1886.5,1886.5,2
20140901|2014-05-12 21:30,13,1886.25,1886.25,1886.25,1886.25,1
20140901|2014-05-12 22:00,13,1886.25,1886.25,1886.25,1886.25,1
20140901|2014-05-12 23:00,13,1886.5,1887,1886.5,1887,6
20140901|2014-05-12 23:30,13,1887.5,1888,1887.5,1887.5,6
20140901|2014-05-13 00:30,13,1887.75,1887.75,1887.25,1887.25,2
20140901|2014-05-13 01:00,13,1887.5,1887.5,1886.75,1886.75,2
20140901|2014-05-13 01:30,13,1886.75,1887.75,1886.75,1887.75,10
20140901|2014-05-13 02:00,13,1887.5,1887.5,1886.75,1887,16
20140901|2014-05-13 02:30,13,1888.25,1888.25,1888,1888,8
20140901|2014-05-13 03:00,13,1888.5,1888.75,1888.25,1888.5,7
20140901|2014-05-13 03:30,13,1888,1889,1888,1889,3
20140901|2014-05-13 04:00,13,1888.75,1888.75,1887.25,1887.25,22
20140901|2014-05-13 04:30,13,1887.25,1887.5,1886.5,1886.5,10
20140901|2014-05-13 05:00,13,1886.5,1889,1886.5,1887.75,18
20140901|2014-05-13 05:30,13,1888.25,1888.5,1887.5,1888,10
20140901|2014-05-13 06:00,13,1888.5,1888.5,1888,1888,10
20140901|2014-05-13 06:30,13,1889,1889.25,1888.5,1888.5,14
20140901|2014-05-13 07:00,13,1888.5,1889,1887.75,1887.75,30
20140901|2014-05-13 07:30,13,1887,1887.25,1884.5,1886.75,102
20140901|2014-05-13 08:00,13,1886.75,1887.25,1886.5,1887.25,10
20140901|2014-05-13 08:30,13,1887,1889.75,1885.5,1887.25,109
20140901|2014-05-13 09:00,13,1887.75,1890.25,1887,1889.5,95
20140901|2014-05-13 09:30,13,1890.25,1891,1889,1889,61
20140901|2014-05-13 10:00,13,1889.25,1889.25,1886,1887.75,64
20140901|2014-05-13 10:30,13,1887.75,1888,1885.25,1885.75,66
20140901|2014-05-13 11:00,13,1885.75,1887,1885,1886,37
20140901|2014-05-13 11:30,13,1886.25,1888,1885.75,1887.25,53
20140901|2014-05-13 12:00,13,1887,1887.5,1886.25,1887.5,13
20140901|2014-05-13 12:30,13,1887.25,1887.25,1885.75,1885.75,17
20140901|2014-05-13 13:00,13,1886.25,1887.25,1886.25,1886.5,10
20140901|2014-05-13 13:30,13,1887.25,1887.5,1886.75,1887.5,48
20140901|2014-05-13 14:00,13,1887,1887,1884.75,1885.75,39
20140901|2014-05-13 14:30,13,1886.25,1887,1885.75,1886.25,134
20140901|2014-05-13 15:00,13,1887,1887.5,1886.75,1886.75,51
20140901|2014-05-13 15:30,13,1886.5,1887.5,1886.5,1887.5,2
20140901|2014-05-13 17:00,14,1887,1887,1886.75,1887,31
20140901|2014-05-13 18:00,14,1886.75,1887.25,1886.75,1887.25,2
20140901|2014-05-13 20:00,14,1887,1887.5,1887,1887.5,7
20140901|2014-05-13 20:30,14,1887.5,1887.5,1887.5,1887.5,6
20140901|2014-05-13 21:30,14,1888,1888,1888,1888,1
20140901|2014-05-13 22:00,14,1888.5,1888.5,1888.5,1888.5,2
20140901|2014-05-13 22:30,14,1888.5,1889,1888.25,1889,3
20140901|2014-05-13 23:00,14,1889,1889,1889,1889,1
20140901|2014-05-14 00:30,14,1888.75,1889,1888.75,1888.75,3
20140901|2014-05-14 02:00,14,1888.5,1888.5,1887.5,1887.5,9
20140901|2014-05-14 02:30,14,1887.75,1887.75,1886.5,1886.75,14
20140901|2014-05-14 03:00,14,1886.25,1887,1885.75,1886.75,41
20140901|2014-05-14 03:30,14,1886,1886,1885.25,1886,7
20140901|2014-05-14 04:00,14,1886.5,1887.5,1886.5,1887.25,11
20140901|2014-05-14 04:30,14,1885.75,1886.25,1884.75,1884.75,10
20140901|2014-05-14 05:00,14,1885,1885.25,1884.5,1885.25,9
20140901|2014-05-14 05:30,14,1885,1885,1884.75,1884.75,8
20140901|2014-05-14 06:00,14,1885,1885.25,1883.5,1884,15
20140901|2014-05-14 06:30,14,1884.25,1884.5,1883.75,1883.75,12
20140901|2014-05-14 07:00,14,1884.25,1884.25,1883.25,1883.25,35
20140901|2014-05-14 07:30,14,1883.5,1884.5,1883.5,1884,17
20140901|2014-05-14 08:00,14,1884.5,1885.5,1884.5,1885.25,9
20140901|2014-05-14 08:30,14,1885,1885.75,1881.25,1883.75,214
20140901|2014-05-14 09:00,14,1884.5,1885.25,1880.5,1883.25,140
20140901|2014-05-14 09:30,14,1883.25,1884.5,1881.5,1882,80
20140901|2014-05-14 10:00,14,1882.75,1883,1881,1882.75,56
20140901|2014-05-14 10:30,14,1882.5,1883.75,1882.25,1882.75,71
20140901|2014-05-14 11:00,14,1883.25,1883.25,1882.25,1882.5,9
20140901|2014-05-14 11:30,14,1882,1883.5,1882,1883.25,10
20140901|2014-05-14 12:00,14,1883,1884.25,1883,1883,41
20140901|2014-05-14 12:30,14,1883,1883.25,1882.5,1883.25,12
20140901|2014-05-14 13:00,14,1882.75,1883,1882.25,1882.75,8
20140901|2014-05-14 13:30,14,1883,1883,1878.75,1880,65
20140901|2014-05-14 14:00,14,1879.5,1879.5,1876.75,1877.5,91
20140901|2014-05-14 14:30,14,1877.5,1878.5,1874.75,1878.5,73
20140901|2014-05-14 15:00,14,1877.25,1878,1877,1878,5
20140901|2014-05-14 15:30,14,1877.5,1877.5,1877.5,1877.5,2
20140901|2014-05-14 16:00,14,1878,1878,1878,1878,1
20140901|2014-05-14 17:00,15,1878.75,1878.75,1878.5,1878.75,5
20140901|2014-05-14 17:30,15,1878.5,1878.5,1878,1878,6
20140901|2014-05-14 18:00,15,1878,1878,1878,1878,2
20140901|2014-05-14 18:30,15,1878,1878.75,1877,1877,51
20140901|2014-05-14 19:00,15,1877.25,1877.25,1876.25,1876.25,5
20140901|2014-05-14 19:30,15,1877.25,1878.25,1877.25,1878.25,2
20140901|2014-05-14 20:00,15,1878.25,1879.5,1878.25,1879.5,4
20140901|2014-05-14 20:30,15,1878.75,1878.75,1878.75,1878.75,10
20140901|2014-05-14 21:00,15,1878.75,1878.75,1878.5,1878.5,11
20140901|2014-05-14 21:30,15,1878.25,1878.25,1877.5,1877.5,3
20140901|2014-05-14 22:00,15,1876.5,1876.5,1876.5,1876.5,1
20140901|2014-05-14 23:00,15,1877.75,1878,1877.75,1878,9
20140901|2014-05-15 01:00,15,1878.75,1878.75,1878.75,1878.75,10
20140901|2014-05-15 02:00,15,1878.5,1881,1878.5,1880.25,26
20140901|2014-05-15 02:30,15,1880,1880,1879.5,1880,6
20140901|2014-05-15 03:00,15,1879.25,1879.25,1876.25,1876.5,29
20140901|2014-05-15 03:30,15,1876.25,1876.75,1875,1876.25,35
20140901|2014-05-15 04:00,15,1876,1877.25,1876,1876.75,7
20140901|2014-05-15 04:30,15,1876.5,1876.5,1875.75,1876.25,9
20140901|2014-05-15 05:00,15,1876.25,1876.75,1875.75,1876,18
20140901|2014-05-15 05:30,15,1876,1877.25,1876,1876.5,46
20140901|2014-05-15 06:00,15,1876.75,1876.75,1874.75,1875,60
20140901|2014-05-15 06:30,15,1875,1875.25,1874,1874.75,82
20140901|2014-05-15 07:00,15,1874,1875.25,1874,1875.25,21
20140901|2014-05-15 07:30,15,1874.75,1876.75,1874.25,1875,48
20140901|2014-05-15 08:00,15,1874.25,1874.25,1872.5,1873.5,77
20140901|2014-05-15 08:30,15,1873.5,1874,1863.5,1866,344
20140901|2014-05-15 09:00,15,1866.25,1866.25,1857.25,1860,603
20140901|2014-05-15 09:30,15,1860,1861.75,1857,1859.5,261
20140901|2014-05-15 10:00,15,1859.5,1859.75,1853.25,1853.75,198
20140901|2014-05-15 10:30,15,1853.75,1858.5,1851.75,1853,125
20140901|2014-05-15 11:00,15,1852.5,1855,1852.5,1853.5,80
20140901|2014-05-15 11:30,15,1853.5,1857.25,1853.5,1857,42
20140901|2014-05-15 12:00,15,1857.25,1857.25,1854.5,1854.5,59
20140901|2014-05-15 12:30,15,1855.5,1856.25,1853,1856,35
20140901|2014-05-15 13:00,15,1856,1859.25,1855,1857.5,120
20140901|2014-05-15 13:30,15,1858.25,1861,1858,1860,86
20140901|2014-05-15 14:00,15,1861,1861,1857,1858.5,61
20140901|2014-05-15 14:30,15,1858.25,1861.75,1857.75,1860.75,206
20140901|2014-05-15 15:00,15,1860.75,1861,1859.75,1859.75,37
20140901|2014-05-15 15:30,15,1859.75,1859.75,1859.5,1859.5,3
20140901|2014-05-15 16:00,15,1859.75,1859.75,1859.5,1859.5,3
20140901|2014-05-15 17:00,16,1860,1860.25,1859.75,1859.75,16
20140901|2014-05-15 17:30,16,1860.5,1860.5,1860.5,1860.5,1
20140901|2014-05-15 18:30,16,1859.75,1859.75,1859.75,1859.75,3
20140901|2014-05-15 20:00,16,1861,1861,1861,1861,1
20140901|2014-05-15 20:30,16,1860,1860,1860,1860,2
20140901|2014-05-15 21:00,16,1859.75,1859.75,1859.75,1859.75,1
20140901|2014-05-15 21:30,16,1859.75,1859.75,1859.5,1859.5,12
20140901|2014-05-15 22:00,16,1859.5,1859.5,1859,1859,10
20140901|2014-05-15 22:30,16,1859.25,1859.25,1858.75,1858.75,6
20140901|2014-05-15 23:30,16,1859.25,1859.5,1859.25,1859.25,5
20140901|2014-05-16 00:00,16,1859.5,1859.5,1859.5,1859.5,1
20140901|2014-05-16 00:30,16,1859.5,1860.25,1859.5,1859.75,7
20140901|2014-05-16 01:00,16,1860.25,1860.5,1860,1860,13
20140901|2014-05-16 01:30,16,1859.5,1859.5,1858,1858.25,12
20140901|2014-05-16 02:00,16,1858.25,1858.75,1858,1858.5,14
20140901|2014-05-16 02:30,16,1858.75,1859,1857.25,1858,20
20140901|2014-05-16 03:00,16,1859,1859,1857.75,1858.25,28
20140901|2014-05-16 03:30,16,1859.5,1860.5,1859.5,1860.5,13
20140901|2014-05-16 04:00,16,1860.25,1860.75,1858.5,1859,79
20140901|2014-05-16 04:30,16,1858.75,1859,1857.5,1857.5,22
20140901|2014-05-16 05:00,16,1857.25,1857.5,1855,1856.25,64
20140901|2014-05-16 05:30,16,1856.5,1856.5,1855.25,1856.5,36
20140901|2014-05-16 06:00,16,1857,1858.5,1856.5,1858.5,10
20140901|2014-05-16 06:30,16,1859.25,1859.75,1856.25,1857.25,45
20140901|2014-05-16 07:00,16,1857.25,1857.25,1856,1856,21
20140901|2014-05-16 07:30,16,1858,1859.75,1857.5,1859,14
20140901|2014-05-16 08:00,16,1859,1863.5,1859,1862.5,116
20140901|2014-05-16 08:30,16,1862,1862,1856.25,1860.25,382
20140901|2014-05-16 09:00,16,1860.5,1861,1854,1854,371
20140901|2014-05-16 09:30,16,1854.75,1860.75,1854.75,1859.25,178
20140901|2014-05-16 10:00,16,1858.75,1862,1858,1860.75,198
20140901|2014-05-16 10:30,16,1861.25,1862.5,1859.25,1861.25,74
20140901|2014-05-16 11:00,16,1860.75,1862,1860.25,1860.75,18
20140901|2014-05-16 11:30,16,1860.5,1861.75,1859.5,1859.75,21
20140901|2014-05-16 12:00,16,1859.5,1859.75,1857.5,1859.75,43
20140901|2014-05-16 12:30,16,1859.25,1860.5,1858.5,1858.75,29
20140901|2014-05-16 13:00,16,1859,1859.25,1857.75,1858.75,44
20140901|2014-05-16 13:30,16,1859,1865.25,1858.75,1865.25,78
20140901|2014-05-16 14:00,16,1865.25,1867.5,1865,1865.5,91
20140901|2014-05-16 14:30,16,1865.5,1868,1865.5,1867.25,110
20140901|2014-05-16 15:00,16,1868,1868.25,1867.5,1867.75,62
20140901|2014-05-16 15:30,16,1867.5,1868,1867.5,1868,21
20140901|2014-05-18 17:00,19,1868.75,1869.5,1868.75,1869.5,23
20140901|2014-05-18 17:30,19,1869.75,1870,1869.75,1870,3
20140901|2014-05-18 18:30,19,1869.5,1869.5,1869.5,1869.5,1
20140901|2014-05-18 19:00,19,1868.75,1868.75,1868.75,1868.75,10
20140901|2014-05-18 19:30,19,1868.25,1868.75,1868,1868,8
20140901|2014-05-18 20:30,19,1867.75,1867.75,1867.75,1867.75,1
20140901|2014-05-18 21:00,19,1867.75,1867.75,1867.75,1867.75,1
20140901|2014-05-18 22:00,19,1868,1868,1867.75,1867.75,6
20140901|2014-05-18 22:30,19,1867.5,1867.5,1867.5,1867.5,2
20140901|2014-05-19 00:30,19,1866,1866,1865.25,1865.25,17
20140901|2014-05-19 01:00,19,1865,1865.5,1864.25,1864.25,15
20140901|2014-05-19 01:30,19,1864.75,1865,1864.75,1865,3
20140901|2014-05-19 02:00,19,1864.75,1865.75,1864.5,1864.5,19
20140901|2014-05-19 02:30,19,1864,1864,1863.25,1863.75,22
20140901|2014-05-19 03:00,19,1863.5,1863.5,1860.5,1860.5,19
20140901|2014-05-19 03:30,19,1860,1860.25,1859.5,1859.5,23
20140901|2014-05-19 04:00,19,1860.25,1860.25,1859.25,1859.5,14
20140901|2014-05-19 04:30,19,1859.75,1860,1858.5,1858.75,30
20140901|2014-05-19 05:00,19,1859.75,1860.75,1859.75,1860.5,28
20140901|2014-05-19 05:30,19,1861.25,1861.5,1861,1861,12
20140901|2014-05-19 06:00,19,1861.25,1862.25,1861.25,1862,9
20140901|2014-05-19 06:30,19,1862.25,1865.25,1862.25,1864.75,43
20140901|2014-05-19 07:00,19,1865,1865.75,1863.5,1863.5,20
20140901|2014-05-19 07:30,19,1863,1863.25,1862.25,1862.25,17
20140901|2014-05-19 08:00,19,1862.5,1864,1862.5,1863.25,8
20140901|2014-05-19 08:30,19,1863.75,1870.5,1862,1867.5,110
20140901|2014-05-19 09:00,19,1869,1871.25,1866.75,1870,297
20140901|2014-05-19 09:30,19,1869.75,1870.25,1869,1869.25,265
20140901|2014-05-19 10:00,19,1869.75,1874.25,1869.75,1873.25,154
20140901|2014-05-19 10:30,19,1872.75,1873.5,1872.75,1873.5,229
20140901|2014-05-19 11:00,19,1873.5,1874.75,1873.5,1874.75,41
20140901|2014-05-19 11:30,19,1872.5,1872.5,1871.5,1871.75,19
20140901|2014-05-19 12:00,19,1872.75,1873,1871.75,1871.75,12
20140901|2014-05-19 12:30,19,1872,1874,1871.75,1874,19
20140901|2014-05-19 13:00,19,1873.75,1875.25,1873.25,1874,32
20140901|2014-05-19 13:30,19,1874.5,1874.5,1873.25,1873.5,22
20140901|2014-05-19 14:00,19,1873.75,1874.25,1872,1874,44
20140901|2014-05-19 14:30,19,1874.5,1875.5,1874.5,1875.25,90
20140901|2014-05-19 15:00,19,1874.5,1875.25,1874.5,1875.25,18
20140901|2014-05-19 15:30,19,1874.5,1874.5,1874.25,1874.25,5
20140901|2014-05-19 17:00,20,1874.25,1874.25,1872.25,1872.5,15
20140901|2014-05-19 17:30,20,1872.5,1872.5,1872.5,1872.5,1
20140901|2014-05-19 18:00,20,1873.25,1873.5,1873,1873,10
20140901|2014-05-19 18:30,20,1873.25,1873.25,1873.25,1873.25,1
20140901|2014-05-19 19:00,20,1873,1873,1871.75,1871.75,73
20140901|2014-05-19 20:00,20,1872.5,1872.5,1872.5,1872.5,2
20140901|2014-05-19 20:30,20,1873,1874,1873,1874,15
20140901|2014-05-19 21:00,20,1874.25,1874.25,1874.25,1874.25,2
20140901|2014-05-19 21:30,20,1874.25,1874.25,1874.25,1874.25,2
20140901|2014-05-19 22:00,20,1874.5,1874.5,1874.5,1874.5,1
20140901|2014-05-19 22:30,20,1874.5,1874.75,1874.5,1874.75,10
20140901|2014-05-19 23:00,20,1874.5,1874.5,1874.5,1874.5,5
20140901|2014-05-19 23:30,20,1874.25,1874.25,1874.25,1874.25,1
20140901|2014-05-20 00:30,20,1874,1874,1874,1874,2
20140901|2014-05-20 01:00,20,1873.5,1873.5,1873.25,1873.25,5
20140901|2014-05-20 01:30,20,1873.5,1873.5,1872.75,1873,17
20140901|2014-05-20 02:00,20,1874,1875.5,1874,1875.5,25
20140901|2014-05-20 02:30,20,1875.5,1877,1875.5,1875.75,44
20140901|2014-05-20 03:00,20,1875,1875,1872.75,1873,36
20140901|2014-05-20 03:30,20,1873.25,1873.25,1871.75,1872.25,32
20140901|2014-05-20 04:00,20,1872.5,1873.5,1872.25,1873.5,10
20140901|2014-05-20 04:30,20,1873.5,1873.5,1873,1873,11
20140901|2014-05-20 05:00,20,1872.5,1873.75,1872.5,1873.75,11
20140901|2014-05-20 05:30,20,1872.5,1872.5,1872.5,1872.5,1
20140901|2014-05-20 06:00,20,1874,1875.75,1874,1875.25,16
20140901|2014-05-20 06:30,20,1875.25,1875.25,1874.25,1874.5,13
20140901|2014-05-20 07:00,20,1874,1875.5,1874,1875.25,5
20140901|2014-05-20 07:30,20,1874.25,1874.25,1873,1873,55
20140901|2014-05-20 08:00,20,1872.75,1873,1872.5,1873,14
20140901|2014-05-20 08:30,20,1872,1872.75,1867,1867.5,143
20140901|2014-05-20 09:00,20,1867,1870.75,1866.75,1867,119
20140901|2014-05-20 09:30,20,1867.25,1872.25,1867.25,1872.25,107
20140901|2014-05-20 10:00,20,1872,1872,1869.75,1869.75,33
20140901|2014-05-20 10:30,20,1869.75,1872.25,1869.75,1870,59
20140901|2014-05-20 11:00,20,1869.25,1869.25,1863.25,1864.5,434
20140901|2014-05-20 11:30,20,1864.75,1864.75,1863,1864.5,118
20140901|2014-05-20 12:00,20,1864.5,1864.5,1860.5,1862,204
20140901|2014-05-20 12:30,20,1862,1862.25,1857.5,1857.5,154
20140901|2014-05-20 13:00,20,1857.5,1861.75,1857.5,1860.5,417
20140901|2014-05-20 13:30,20,1860,1860.5,1858.25,1859,31
20140901|2014-05-20 14:00,20,1859.25,1863,1859.25,1861.75,107
20140901|2014-05-20 14:30,20,1861.75,1865.25,1861.75,1862.25,58
20140901|2014-05-20 15:00,20,1861.75,1861.75,1860.75,1861.25,84
20140901|2014-05-20 15:30,20,1861.5,1861.5,1861.5,1861.5,4
20140901|2014-05-20 17:00,21,1861.5,1861.5,1860.75,1860.75,11
20140901|2014-05-20 17:30,21,1860.75,1860.75,1860.25,1860.25,3
20140901|2014-05-20 18:00,21,1859.5,1859.5,1859.25,1859.25,6
20140901|2014-05-20 18:30,21,1859.5,1860,1859.5,1860,3
20140901|2014-05-20 19:00,21,1860,1860.5,1860,1860.5,3
20140901|2014-05-20 19:30,21,1860.5,1860.5,1860,1860,13
20140901|2014-05-20 20:00,21,1860.25,1860.25,1860.25,1860.25,1
20140901|2014-05-20 20:30,21,1859.5,1860.25,1859.5,1860.25,3
20140901|2014-05-20 21:00,21,1860.75,1860.75,1860.75,1860.75,5
20140901|2014-05-20 21:30,21,1861.25,1861.5,1860.5,1860.5,3
20140901|2014-05-20 22:00,21,1860.5,1860.75,1860.5,1860.75,6
20140901|2014-05-20 22:30,21,1861.25,1861.25,1861.25,1861.25,6
20140901|2014-05-20 23:00,21,1860.25,1860.25,1860.25,1860.25,1
20140901|2014-05-20 23:30,21,1860.5,1860.5,1860.5,1860.5,1
20140901|2014-05-21 00:00,21,1861.5,1862,1861.5,1861.5,13
20140901|2014-05-21 00:30,21,1862,1862.25,1862,1862.25,5
20140901|2014-05-21 01:00,21,1862.75,1864,1862.75,1864,8
20140901|2014-05-21 01:30,21,1863,1863,1861.5,1862.25,19
20140901|2014-05-21 02:00,21,1861.5,1861.75,1860.25,1860.5,27
20140901|2014-05-21 02:30,21,1861.5,1865.25,1861.5,1864.5,127
20140901|2014-05-21 03:00,21,1864.75,1864.75,1863.75,1863.75,7
20140901|2014-05-21 03:30,21,1863.25,1864.5,1863.25,1864.5,16
20140901|2014-05-21 04:00,21,1864.25,1865.75,1864.25,1865.75,31
20140901|2014-05-21 04:30,21,1866,1866.25,1865.75,1865.75,6
20140901|2014-05-21 05:00,21,1865.75,1865.75,1865.25,1865.75,4
20140901|2014-05-21 05:30,21,1864.75,1864.75,1863,1863.5,13
20140901|2014-05-21 06:00,21,1863.5,1864.75,1863.5,1864.75,11
20140901|2014-05-21 06:30,21,1864.75,1865.75,1864.75,1865.5,14
20140901|2014-05-21 07:00,21,1865,1865.75,1864,1865.75,12
20140901|2014-05-21 07:30,21,1865,1868.25,1865,1868.25,22
20140901|2014-05-21 08:00,21,1868,1868,1867.25,1868,8
20140901|2014-05-21 08:30,21,1867.25,1875,1867.25,1873,448
20140901|2014-05-21 09:00,21,1873.5,1874.5,1872.75,1873,62
20140901|2014-05-21 09:30,21,1874,1876,1874,1874.25,408
20140901|2014-05-21 10:00,21,1874.25,1875,1871.25,1871.5,164
20140901|2014-05-21 10:30,21,1872,1872.25,1869.25,1870.75,100
20140901|2014-05-21 11:00,21,1871,1872.5,1870.25,1872.5,44
20140901|2014-05-21 11:30,21,1872.75,1874.5,1872.5,1874,33
20140901|2014-05-21 12:00,21,1874.75,1875.25,1874,1874.5,34
20140901|2014-05-21 12:30,21,1874,1875,1873.25,1874.5,31
20140901|2014-05-21 13:00,21,1874.75,1877.25,1871.75,1874.75,202
20140901|2014-05-21 13:30,21,1875,1877,1875,1876,47
20140901|2014-05-21 14:00,21,1876,1879,1876,1877.75,78
20140901|2014-05-21 14:30,21,1878,1878.25,1877,1877.5,65
20140901|2014-05-21 15:00,21,1878,1878,1877.75,1877.75,71
20140901|2014-05-21 15:30,21,1877.5,1877.5,1876.25,1876.25,31
20140901|2014-05-21 16:00,21,1876,1876.25,1875.5,1876.25,11
20140901|2014-05-21 17:00,22,1876.75,1876.75,1876.5,1876.5,2
20140901|2014-05-21 17:30,22,1876.75,1876.75,1876.25,1876.25,10
20140901|2014-05-21 18:00,22,1876.5,1876.5,1876.5,1876.5,1
20140901|2014-05-21 18:30,22,1876.5,1876.5,1876.5,1876.5,1
20140901|2014-05-21 19:00,22,1876.75,1877,1876,1876,17
20140901|2014-05-21 20:00,22,1876.75,1876.75,1876.75,1876.75,3
20140901|2014-05-21 20:30,22,1877.25,1881.25,1877.25,1879,100
20140901|2014-05-21 21:00,22,1879.75,1880,1879.5,1879.5,52
20140901|2014-05-21 21:30,22,1880.25,1881,1880.25,1881,4
20140901|2014-05-21 22:00,22,1880.75,1880.75,1880.5,1880.5,6
20140901|2014-05-21 22:30,22,1881.25,1881.25,1880.5,1880.5,6
20140901|2014-05-21 23:00,22,1881.5,1882.75,1881.5,1882.25,61
20140901|2014-05-21 23:30,22,1882,1882.25,1882,1882.25,2
20140901|2014-05-22 00:00,22,1881.5,1881.5,1881.5,1881.5,1
20140901|2014-05-22 00:30,22,1882,1882,1881.25,1881.25,9
20140901|2014-05-22 01:00,22,1881.5,1882,1880.5,1880.5,11
20140901|2014-05-22 01:30,22,1881,1881.25,1881,1881.25,3
20140901|2014-05-22 02:00,22,1880.75,1880.75,1879.75,1880.25,13
20140901|2014-05-22 02:30,22,1880,1880.25,1878.5,1879.25,25
20140901|2014-05-22 03:00,22,1879.25,1879.25,1879.25,1879.25,1
20140901|2014-05-22 03:30,22,1879.75,1880.25,1878.75,1878.75,9
20140901|2014-05-22 04:00,22,1878,1878.5,1878,1878.5,5
20140901|2014-05-22 04:30,22,1879.25,1879.5,1878.5,1878.5,10
20140901|2014-05-22 05:00,22,1878.25,1879.75,1877.75,1879.75,10
20140901|2014-05-22 05:30,22,1878.75,1878.75,1878.75,1878.75,1
20140901|2014-05-22 06:00,22,1878,1878,1877.5,1877.5,7
20140901|2014-05-22 06:30,22,1877.25,1878.25,1876.75,1878.25,29
20140901|2014-05-22 07:00,22,1878,1880,1877.75,1880,11
20140901|2014-05-22 07:30,22,1878.25,1878.5,1877.5,1878.25,17
20140901|2014-05-22 08:00,22,1878.25,1879.5,1878.25,1878.25,17
20140901|2014-05-22 08:30,22,1878.25,1882.25,1875.75,1881.5,82
20140901|2014-05-22 09:00,22,1881.75,1881.75,1878,1880,102
20140901|2014-05-22 09:30,22,1880,1883.5,1880,1883.25,103
20140901|2014-05-22 10:00,22,1883.25,1885.25,1882.25,1884.75,137
20140901|2014-05-22 10:30,22,1885,1886.25,1884.25,1884.75,131
20140901|2014-05-22 11:00,22,1884,1884.75,1883.5,1884,23
20140901|2014-05-22 11:30,22,1884.25,1885,1883,1883.25,29
20140901|2014-05-22 12:00,22,1883.75,1885.5,1883.75,1885.5,60
20140901|2014-05-22 12:30,22,1885.25,1886.25,1885,1885.75,49
20140901|2014-05-22 13:00,22,1885.5,1885.75,1885.25,1885.5,14
20140901|2014-05-22 13:30,22,1885.75,1886.5,1885.5,1886.5,42
20140901|2014-05-22 14:00,22,1886,1886,1883.75,1884.5,86
20140901|2014-05-22 14:30,22,1884.25,1884.5,1882.75,1882.75,102
20140901|2014-05-22 15:00,22,1882.5,1883.25,1882.25,1882.5,70
20140901|2014-05-22 15:30,22,1883,1883,1883,1883,5
20140901|2014-05-22 16:00,22,1883,1883,1882.75,1882.75,21
20140901|2014-05-22 17:00,23,1882.25,1882.25,1882.25,1882.25,5
20140901|2014-05-22 18:00,23,1883,1883,1883,1883,1
20140901|2014-05-22 18:30,23,1883,1883,1883,1883,1
20140901|2014-05-22 19:00,23,1882.75,1882.75,1882.75,1882.75,5
20140901|2014-05-22 19:30,23,1882.5,1882.5,1882.5,1882.5,2
20140901|2014-05-22 20:00,23,1883.25,1883.25,1883.25,1883.25,1
20140901|2014-05-22 20:30,23,1883,1883,1883,1883,1
20140901|2014-05-22 21:00,23,1884,1884,1884,1884,10
20140901|2014-05-22 21:30,23,1884.5,1884.5,1884.5,1884.5,4
20140901|2014-05-22 22:00,23,1884.25,1884.25,1884.25,1884.25,4
20140901|2014-05-22 22:30,23,1883.25,1883.25,1883.25,1883.25,2
20140901|2014-05-22 23:00,23,1884.25,1884.25,1884.25,1884.25,1
20140901|2014-05-23 00:30,23,1883.75,1884,1883.75,1884,3
20140901|2014-05-23 01:00,23,1884,1884,1883.25,1883.5,16
20140901|2014-05-23 01:30,23,1883.75,1883.75,1883.75,1883.75,1
20140901|2014-05-23 02:00,23,1884,1884,1882.75,1883,10
20140901|2014-05-23 02:30,23,1882.5,1884,1882.5,1884,9
20140901|2014-05-23 03:00,23,1883.5,1884.25,1883.25,1884.25,13
20140901|2014-05-23 03:30,23,1884,1884.75,1883.75,1884.25,9
20140901|2014-05-23 04:00,23,1884.25,1884.25,1884.25,1884.25,1
20140901|2014-05-23 04:30,23,1884.25,1885.25,1884.25,1885,6
20140901|2014-05-23 05:00,23,1885.5,1885.5,1884.75,1885,10
20140901|2014-05-23 05:30,23,1884,1884.25,1883.5,1884.25,54
20140901|2014-05-23 06:00,23,1884.5,1884.5,1884.5,1884.5,1
20140901|2014-05-23 06:30,23,1884.75,1884.75,1884.25,1884.5,6
20140901|2014-05-23 07:00,23,1884,1884.25,1884,1884.25,3
20140901|2014-05-23 07:30,23,1884,1884,1884,1884,1
20140901|2014-05-23 08:00,23,1883.5,1884.25,1883.5,1884.25,12
20140901|2014-05-23 08:30,23,1884.25,1885.5,1883.75,1885.25,68
20140901|2014-05-23 09:00,23,1886,1888,1885.25,1888,104
20140901|2014-05-23 09:30,23,1888.5,1888.75,1887.75,1888.5,81
20140901|2014-05-23 10:00,23,1888.5,1889.25,1887.75,1888,31
20140901|2014-05-23 10:30,23,1888,1889.25,1888,1888.75,309
20140901|2014-05-23 11:00,23,1889,1889.25,1888.75,1889.25,44
20140901|2014-05-23 11:30,23,1889.25,1890.25,1889.25,1889.5,89
20140901|2014-05-23 12:00,23,1889.5,1889.5,1888.5,1889,90
20140901|2014-05-23 12:30,23,1889,1889.5,1888.75,1889,23
20140901|2014-05-23 13:00,23,1889.25,1889.75,1889,1889.5,82
20140901|2014-05-23 13:30,23,1889.75,1890.25,1889.5,1890,51
20140901|2014-05-23 14:00,23,1889.75,1891.25,1889.75,1891,92
20140901|2014-05-23 14:30,23,1890.75,1891.75,1890.75,1891,154
20140901|2014-05-23 15:00,23,1890,1890.5,1889.25,1889.5,98
20140901|2014-05-23 15:30,23,1889.75,1889.75,1889.75,1889.75,1
20140901|2014-05-23 16:00,23,1889.75,1889.75,1889.75,1889.75,1
20140901|2014-05-25 17:00,27,1890.5,1892,1890.5,1891.25,15
20140901|2014-05-25 17:30,27,1891.75,1891.75,1891.75,1891.75,1
20140901|2014-05-25 18:00,27,1891,1891,1891,1891,10
20140901|2014-05-25 18:30,27,1890.5,1890.5,1890.5,1890.5,3
20140901|2014-05-25 19:00,27,1890.5,1890.5,1890,1890,32
20140901|2014-05-25 19:30,27,1890.25,1890.25,1890.25,1890.25,1
20140901|2014-05-25 20:30,27,1890.25,1890.25,1890.25,1890.25,1
20140901|2014-05-25 22:00,27,1890.25,1890.25,1890,1890,4
20140901|2014-05-25 22:30,27,1890,1890.25,1889.75,1889.75,4
20140901|2014-05-25 23:00,27,1889.5,1890.25,1889.5,1890.25,3
20140901|2014-05-25 23:30,27,1889.75,1890,1889.75,1890,3
20140901|2014-05-26 01:00,27,1890.75,1891,1890.75,1891,6
20140901|2014-05-26 01:30,27,1891,1892,1891,1892,30
20140901|2014-05-26 02:00,27,1892.25,1895,1891.75,1894.75,199
20140901|2014-05-26 02:30,27,1894.75,1895.25,1894.25,1894.5,22
20140901|2014-05-26 03:00,27,1894.5,1895,1894.25,1894.5,14
20140901|2014-05-26 03:30,27,1894.75,1895,1893.25,1894,12
20140901|2014-05-26 04:00,27,1894,1894,1893.25,1893.5,8
20140901|2014-05-26 04:30,27,1893.5,1893.5,1893.5,1893.5,2
20140901|2014-05-26 05:00,27,1893.5,1893.75,1893.5,1893.5,65
20140901|2014-05-26 05:30,27,1893.75,1894,1893.75,1894,5
20140901|2014-05-26 06:00,27,1893.5,1894,1893.25,1894,15
20140901|2014-05-26 06:30,27,1894.25,1894.25,1894.25,1894.25,1
20140901|2014-05-26 07:00,27,1894.25,1894.75,1894.25,1894.75,6
20140901|2014-05-26 07:30,27,1895,1895.5,1895,1895,6
20140901|2014-05-26 08:00,27,1895.25,1895.25,1895,1895,9
20140901|2014-05-26 08:30,27,1894.75,1895.25,1894,1895.25,13
20140901|2014-05-26 09:00,27,1895.25,1896.25,1895.25,1895.75,21
20140901|2014-05-26 09:30,27,1895.75,1896.75,1895.75,1896.75,49
20140901|2014-05-26 10:00,27,1896.75,1896.75,1896,1896,2
20140901|2014-05-26 10:30,27,1896.75,1897,1896.5,1896.5,13
20140901|2014-05-26 11:00,27,1896.75,1897,1896.75,1897,2
20140901|2014-05-26 11:30,27,1897,1897.25,1896.75,1896.75,62
20140901|2014-05-26 17:00,27,1896.5,1896.5,1895.5,1895.5,16
20140901|2014-05-26 17:30,27,1895.5,1895.5,1895.5,1895.5,2
20140901|2014-05-26 18:00,27,1895.5,1895.5,1895,1895,15
20140901|2014-05-26 19:00,27,1895,1895.75,1895,1895.5,6
20140901|2014-05-26 19:30,27,1896,1896,1896,1896,2
20140901|2014-05-26 20:00,27,1895.5,1895.5,1895.5,1895.5,4
20140901|2014-05-26 20:30,27,1895.5,1895.75,1895.25,1895.75,9
20140901|2014-05-26 21:00,27,1896,1896,1896,1896,2
20140901|2014-05-26 21:30,27,1896,1896,1895.25,1895.25,11
20140901|2014-05-26 22:00,27,1896,1896,1896,1896,2
20140901|2014-05-26 22:30,27,1895.75,1895.75,1895.5,1895.75,3
20140901|2014-05-26 23:30,27,1895.5,1895.5,1895.5,1895.5,1
20140901|2014-05-27 00:30,27,1896,1896.5,1895.75,1895.75,5
20140901|2014-05-27 01:00,27,1896,1896.25,1894.75,1894.75,67
20140901|2014-05-27 01:30,27,1895.25,1895.25,1895.25,1895.25,1
20140901|2014-05-27 02:00,27,1895.5,1896.25,1895.25,1895.25,82
20140901|2014-05-27 02:30,27,1895.5,1895.75,1895.25,1895.75,78
20140901|2014-05-27 03:00,27,1895.75,1896.5,1895.75,1896.5,10
20140901|2014-05-27 03:30,27,1897,1898.5,1897,1898.25,25
20140901|2014-05-27 04:00,27,1898,1898.75,1898,1898,35
20140901|2014-05-27 04:30,27,1897.5,1897.5,1896.75,1897.25,21
20140901|2014-05-27 05:00,27,1897.75,1898.5,1897.5,1898.5,21
20140901|2014-05-27 05:30,27,1898.25,1898.25,1897.5,1897.75,29
20140901|2014-05-27 06:00,27,1896.75,1897.25,1896.75,1897.25,4
20140901|2014-05-27 06:30,27,1897,1897,1896,1896.25,11
20140901|2014-05-27 07:00,27,1896,1896.75,1895.75,1896.5,52
20140901|2014-05-27 07:30,27,1897,1897.75,1896.75,1897.75,84
20140901|2014-05-27 08:00,27,1898,1898,1897.25,1897.25,23
20140901|2014-05-27 08:30,27,1897.5,1899.5,1896.5,1897.75,282
20140901|2014-05-27 09:00,27,1898.75,1901.25,1898,1901.25,287
20140901|2014-05-27 09:30,27,1901.25,1901.75,1900,1901,66
20140901|2014-05-27 10:00,27,1901,1901.5,1899.25,1899.25,24
20140901|2014-05-27 10:30,27,1900.25,1900.25,1899.5,1899.5,33
20140901|2014-05-27 11:00,27,1899.75,1900,1897.75,1898,95
20140901|2014-05-27 11:30,27,1898.5,1899.25,1898.5,1898.75,12
20140901|2014-05-27 12:00,27,1898.75,1899.75,1898.25,1898.75,23
20140901|2014-05-27 12:30,27,1898.5,1899.25,1897.75,1899.25,16
20140901|2014-05-27 13:00,27,1899.5,1900.25,1899,1900.25,34
20140901|2014-05-27 13:30,27,1900,1900.25,1898.75,1899.75,25
20140901|2014-05-27 14:00,27,1900,1901.75,1900,1901.5,24
20140901|2014-05-27 14:30,27,1900.25,1902.5,1900.25,1901.75,209
20140901|2014-05-27 15:00,27,1902,1902,1901.5,1901.5,11
20140901|2014-05-27 15:30,27,1902,1902.25,1902,1902.25,5
20140901|2014-05-27 16:00,27,1902.25,1902.25,1901.75,1902,14
20140901|2014-05-27 17:00,28,1902,1902.25,1901.25,1901.25,9
20140901|2014-05-27 17:30,28,1901.5,1901.5,1901.5,1901.5,1
20140901|2014-05-27 18:00,28,1901.75,1902,1901.75,1902,2
20140901|2014-05-27 18:30,28,1901.75,1901.75,1901.5,1901.5,2
20140901|2014-05-27 19:00,28,1902,1902,1902,1902,6
20140901|2014-05-27 19:30,28,1902,1902,1902,1902,3
20140901|2014-05-27 20:00,28,1902,1902.75,1902,1902.75,18
20140901|2014-05-27 20:30,28,1902.75,1902.75,1902.25,1902.5,15
20140901|2014-05-27 21:00,28,1902,1902,1902,1902,1
20140901|2014-05-27 21:30,28,1902.75,1902.75,1902,1902,4
20140901|2014-05-27 22:00,28,1902.25,1902.25,1902.25,1902.25,350
20140901|2014-05-27 22:30,28,1902,1902,1902,1902,22
20140901|2014-05-27 23:30,28,1902.75,1902.75,1902.75,1902.75,1
20140901|2014-05-28 00:00,28,1903,1903.5,1903,1903.5,11
20140901|2014-05-28 00:30,28,1904.25,1904.25,1903.75,1903.75,356
20140901|2014-05-28 01:00,28,1903.75,1904.75,1903.75,1904.75,7
20140901|2014-05-28 01:30,28,1904.5,1904.75,1903,1903.5,19
20140901|2014-05-28 02:00,28,1903.25,1903.25,1902.75,1902.75,6
20140901|2014-05-28 02:30,28,1903.25,1903.25,1902,1902.25,10
20140901|2014-05-28 03:00,28,1902.25,1903,1902.25,1903,10
20140901|2014-05-28 03:30,28,1903.5,1904,1903.5,1903.75,23
20140901|2014-05-28 04:00,28,1903.25,1903.25,1903,1903.25,4
20140901|2014-05-28 04:30,28,1904,1905.25,1904,1905.25,28
20140901|2014-05-28 05:00,28,1905,1906,1905,1906,14
20140901|2014-05-28 05:30,28,1906,1906.5,1905.75,1905.75,67
20140901|2014-05-28 06:00,28,1905.75,1905.75,1905,1905,4
20140901|2014-05-28 06:30,28,1905,1905,1904.5,1904.75,5
20140901|2014-05-28 07:00,28,1904.5,1905,1904.5,1904.75,22
20140901|2014-05-28 07:30,28,1904.25,1904.25,1901.25,1901.25,136
20140901|2014-05-28 08:00,28,1901.5,1902.25,1901.5,1901.75,55
20140901|2014-05-28 08:30,28,1901.5,1904,1900,1901,327
20140901|2014-05-28 09:00,28,1900.75,1900.75,1898.5,1900.5,333
20140901|2014-05-28 09:30,28,1900,1900.5,1897.75,1900,127
20140901|2014-05-28 10:00,28,1900,1901.75,1900,1901.25,106
20140901|2014-05-28 10:30,28,1901.75,1903.5,1901.5,1902,42
20140901|2014-05-28 11:00,28,1902.5,1904,1901.5,1901.75,55
20140901|2014-05-28 11:30,28,1901.5,1902.25,1901,1902,42
20140901|2014-05-28 12:00,28,1902.5,1903.75,1902,1903.25,125
20140901|2014-05-28 12:30,28,1903.5,1904.75,1902.75,1904.25,147
20140901|2014-05-28 13:00,28,1904.25,1904.75,1903,1903.5,156
20140901|2014-05-28 13:30,28,1903,1903.75,1902,1903.5,39
20140901|2014-05-28 14:00,28,1903.5,1904.5,1903.25,1903.75,37
20140901|2014-05-28 14:30,28,1903.75,1904.25,1900,1900.25,114
20140901|2014-05-28 15:00,28,1900.25,1902.5,1900,1902.5,40
20140901|2014-05-28 15:30,28,1902,1902,1901.25,1901.25,2
20140901|2014-05-28 16:00,28,1901.5,1901.5,1901.5,1901.5,4
20140901|2014-05-28 17:00,29,1902,1902,1901.75,1901.75,7
20140901|2014-05-28 17:30,29,1901.75,1902,1901.75,1902,3
20140901|2014-05-28 18:00,29,1901,1901,1901,1901,3
20140901|2014-05-28 18:30,29,1901.25,1901.25,1901.25,1901.25,1
20140901|2014-05-28 19:00,29,1901.25,1901.5,1901.25,1901.5,15
20140901|2014-05-28 19:30,29,1901.5,1902,1901.5,1902,16
20140901|2014-05-28 20:00,29,1902.25,1902.25,1901.75,1901.75,2
20140901|2014-05-28 20:30,29,1901.5,1902.25,1901,1901,12
20140901|2014-05-28 21:00,29,1901.75,1901.75,1901.75,1901.75,4
20140901|2014-05-28 22:00,29,1902.5,1902.5,1902.5,1902.5,10
20140901|2014-05-28 22:30,29,1902.5,1903,1902.5,1903,2
20140901|2014-05-28 23:00,29,1903.75,1903.75,1903.75,1903.75,1
20140901|2014-05-28 23:30,29,1903.75,1903.75,1903.75,1903.75,1
20140901|2014-05-29 00:00,29,1903.75,1904,1903.75,1904,4
20140901|2014-05-29 00:30,29,1904,1904,1903.75,1904,3
20140901|2014-05-29 01:00,29,1903.75,1903.75,1903.5,1903.5,4
20140901|2014-05-29 01:30,29,1903.25,1903.5,1903.25,1903.5,7
20140901|2014-05-29 02:00,29,1904,1904.5,1902,1902,25
20140901|2014-05-29 02:30,29,1902,1903,1902,1903,22
20140901|2014-05-29 03:00,29,1903,1903,1902.25,1903,6
20140901|2014-05-29 03:30,29,1902.75,1903,1902.75,1903,8
20140901|2014-05-29 04:00,29,1903.25,1903.25,1903,1903,4
20140901|2014-05-29 04:30,29,1902.5,1902.5,1902.5,1902.5,5
20140901|2014-05-29 05:00,29,1902.75,1902.75,1902.25,1902.25,7
20140901|2014-05-29 05:30,29,1902.25,1903.5,1902,1903.5,25
20140901|2014-05-29 06:00,29,1903.25,1903.25,1902.5,1903,10
20140901|2014-05-29 06:30,29,1902.75,1903.5,1902.5,1902.5,10
20140901|2014-05-29 07:00,29,1902.5,1904.25,1902.5,1903.25,29
20140901|2014-05-29 07:30,29,1902,1904.5,1901.75,1904.25,174
20140901|2014-05-29 08:00,29,1904.75,1905.5,1904,1905,41
20140901|2014-05-29 08:30,29,1904.25,1906,1903.25,1904.5,140
20140901|2014-05-29 09:00,29,1904.75,1905.5,1899.75,1902.25,125
20140901|2014-05-29 09:30,29,1902,1904.25,1901.5,1904,48
20140901|2014-05-29 10:00,29,1903.5,1905,1903.25,1904.5,172
20140901|2014-05-29 10:30,29,1904.75,1905.5,1903.5,1903.75,289
20140901|2014-05-29 11:00,29,1903.75,1905.25,1903.5,1904,166
20140901|2014-05-29 11:30,29,1904,1904.5,1904,1904.5,124
20140901|2014-05-29 12:00,29,1904.5,1904.5,1904,1904,166
20140901|2014-05-29 12:30,29,1904.25,1905.25,1903.75,1904.75,25
20140901|2014-05-29 13:00,29,1905,1906.5,1904.75,1906.25,59
20140901|2014-05-29 13:30,29,1906,1908.75,1905.75,1908,96
20140901|2014-05-29 14:00,29,1908.5,1910,1908.25,1909.75,119
20140901|2014-05-29 14:30,29,1909.5,1910.5,1908.25,1910.25,149
20140901|2014-05-29 15:00,29,1910,1910.5,1910,1910.25,28
20140901|2014-05-29 15:30,29,1910,1910.25,1909.75,1910.25,14
20140901|2014-05-29 16:00,29,1910.25,1910.25,1910,1910.25,49
20140901|2014-05-29 17:00,30,1909.75,1910,1909.75,1910,9
20140901|2014-05-29 17:30,30,1910,1910,1909.75,1909.75,3
20140901|2014-05-29 18:00,30,1909.25,1909.25,1909,1909,5
20140901|2014-05-29 18:30,30,1909.25,1909.25,1909.25,1909.25,5
20140901|2014-05-29 19:00,30,1909,1909.5,1909,1909.5,5
20140901|2014-05-29 19:30,30,1909.25,1909.25,1908,1908.25,14
20140901|2014-05-29 20:00,30,1908.25,1908.25,1908.25,1908.25,7
20140901|2014-05-29 21:00,30,1908.75,1908.75,1907.5,1907.75,45
20140901|2014-05-29 21:30,30,1907,1907,1907,1907,1
20140901|2014-05-29 22:00,30,1907,1907.5,1907,1907.5,8
20140901|2014-05-29 22:30,30,1907.5,1907.5,1907.5,1907.5,1
20140901|2014-05-30 01:30,30,1907.25,1907.25,1907.25,1907.25,2
20140901|2014-05-30 02:00,30,1907.5,1908,1907.5,1907.5,24
20140901|2014-05-30 02:30,30,1907.5,1908.25,1906.75,1908,49
20140901|2014-05-30 03:00,30,1908.5,1908.5,1908,1908.25,58
20140901|2014-05-30 03:30,30,1908.25,1908.5,1908.25,1908.5,3
20140901|2014-05-30 04:00,30,1909,1909,1908.75,1909,19
20140901|2014-05-30 04:30,30,1908.5,1908.5,1908,1908,12
20140901|2014-05-30 05:00,30,1907.75,1907.75,1907.5,1907.75,4
20140901|2014-05-30 05:30,30,1907.75,1908.75,1907.75,1908.75,18
20140901|2014-05-30 06:00,30,1908.75,1909,1908.75,1908.75,16
20140901|2014-05-30 06:30,30,1909.25,1909.5,1909,1909,24
20140901|2014-05-30 07:00,30,1908.75,1909,1908.5,1908.5,24
20140901|2014-05-30 07:30,30,1908,1909.25,1907.75,1909.25,43
20140901|2014-05-30 08:00,30,1908.75,1908.75,1907.5,1908.5,40
20140901|2014-05-30 08:30,30,1908.25,1909.25,1907,1908.5,111
20140901|2014-05-30 09:00,30,1908.5,1911.5,1908.5,1911.25,368
20140901|2014-05-30 09:30,30,1911,1911.5,1910,1911,63
20140901|2014-05-30 10:00,30,1911.25,1912,1910.25,1910.5,111
20140901|2014-05-30 10:30,30,1910.75,1912,1910.75,1911.25,108
20140901|2014-05-30 11:00,30,1911.25,1911.5,1910.5,1911,82
20140901|2014-05-30 11:30,30,1910,1910,1907.25,1908.5,135
20140901|2014-05-30 12:00,30,1908.25,1909.25,1908,1909.25,38
20140901|2014-05-30 12:30,30,1908.75,1909.75,1908,1909.75,65
20140901|2014-05-30 13:00,30,1909.25,1911.75,1909.25,1911.75,132
20140901|2014-05-30 13:30,30,1911.5,1913,1911,1911,149
20140901|2014-05-30 14:00,30,1910.75,1911.25,1910,1911,60
20140901|2014-05-30 14:30,30,1911,1914.5,1911,1914.5,294
20140901|2014-05-30 15:00,30,1912.5,1913.5,1912,1913,34
20140901|2014-05-30 15:30,30,1912.25,1912.5,1911.75,1911.75,34
20140901|2014-06-01 17:00,2,1913.5,1914.25,1913.25,1913.75,47
20140901|2014-06-01 17:30,2,1913.75,1913.75,1913.75,1913.75,5
20140901|2014-06-01 18:00,2,1913,1913,1913,1913,4
20140901|2014-06-01 18:30,2,1913,1913,1912.5,1912.5,11
20140901|2014-06-01 19:00,2,1913.5,1914,1913.5,1914,2
20140901|2014-06-01 19:30,2,1914,1914.5,1914,1914.5,14
20140901|2014-06-01 20:00,2,1914.75,1915,1914.5,1915,16
20140901|2014-06-01 20:30,2,1914.75,1915,1914.75,1915,8
20140901|2014-06-01 21:00,2,1915,1915.5,1915,1915.5,33
20140901|2014-06-01 21:30,2,1915.75,1916.25,1915.75,1916.25,14
20140901|2014-06-01 22:00,2,1916.25,1916.5,1916.25,1916.5,6
20140901|2014-06-01 22:30,2,1915.5,1916.25,1915.5,1916.25,8
20140901|2014-06-01 23:00,2,1915.75,1915.75,1915.75,1915.75,1
20140901|2014-06-01 23:30,2,1915.5,1915.5,1915.5,1915.5,8
20140901|2014-06-02 00:00,2,1915.5,1915.75,1915.5,1915.75,2
20140901|2014-06-02 00:30,2,1915.75,1915.75,1915.75,1915.75,5
20140901|2014-06-02 01:00,2,1915,1915.25,1915,1915.25,3
20140901|2014-06-02 01:30,2,1916,1916,1915.5,1915.5,31
20140901|2014-06-02 02:00,2,1915.75,1915.75,1914.25,1914.5,36
20140901|2014-06-02 02:30,2,1914.5,1915.5,1914.5,1915.25,119
20140901|2014-06-02 03:00,2,1915.5,1915.75,1915,1915.5,7
20140901|2014-06-02 03:30,2,1914.5,1915,1914.5,1915,5
20140901|2014-06-02 04:00,2,1915,1915,1915,1915,12
20140901|2014-06-02 04:30,2,1915.25,1915.25,1915,1915,98
20140901|2014-06-02 05:00,2,1915.5,1916.75,1915.5,1916.5,18
20140901|2014-06-02 05:30,2,1915.5,1915.5,1915.25,1915.25,3
20140901|2014-06-02 06:00,2,1915.25,1915.25,1914.5,1914.5,24
20140901|2014-06-02 06:30,2,1914.5,1915,1914.5,1915,107
20140901|2014-06-02 07:00,2,1915,1915,1914.5,1914.75,16
20140901|2014-06-02 07:30,2,1915.25,1915.25,1914.75,1915,9
20140901|2014-06-02 08:00,2,1915,1916.25,1915,1916.25,39
20140901|2014-06-02 08:30,2,1915.5,1915.5,1911.5,1911.75,1118
20140901|2014-06-02 09:00,2,1911.25,1912,1906.5,1910,361
20140901|2014-06-02 09:30,2,1909.75,1910.5,1908.25,1910,191
20140901|2014-06-02 10:00,2,1910.25,1915.75,1910,1915.25,662
20140901|2014-06-02 10:30,2,1915.25,1916.25,1914.25,1915,239
20140901|2014-06-02 11:00,2,1915,1915.25,1913.75,1914.5,121
20140901|2014-06-02 11:30,2,1914.25,1915,1914.25,1914.25,134
20140901|2014-06-02 12:00,2,1914.25,1915,1913,1914.75,62
20140901|2014-06-02 12:30,2,1914.25,1915,1913.75,1915,167
20140901|2014-06-02 13:00,2,1915,1915.5,1913.5,1915.25,60
20140901|2014-06-02 13:30,2,1915.5,1916,1915,1915,35
20140901|2014-06-02 14:00,2,1914.5,1915,1913,1914,110
20140901|2014-06-02 14:30,2,1914,1916.25,1914,1915.75,144
20140901|2014-06-02 15:00,2,1915,1915.25,1914.5,1914.5,23
20140901|2014-06-02 15:30,2,1914.5,1914.5,1914.5,1914.5,19
20140901|2014-06-02 16:00,2,1915,1915,1915,1915,31
20140901|2014-06-02 17:00,3,1913.5,1913.5,1913.5,1913.5,1
20140901|2014-06-02 17:30,3,1913.5,1913.75,1913.5,1913.5,4
20140901|2014-06-02 18:00,3,1913.5,1913.5,1913.5,1913.5,1
20140901|2014-06-02 19:00,3,1912.75,1913,1912.5,1912.5,29
20140901|2014-06-02 20:00,3,1913.75,1914,1913.75,1914,18
20140901|2014-06-02 20:30,3,1913.5,1913.5,1912.25,1912.25,7
20140901|2014-06-02 21:00,3,1913.25,1913.25,1912.75,1912.75,3
20140901|2014-06-02 21:30,3,1912.25,1912.25,1912.25,1912.25,1
20140901|2014-06-02 22:00,3,1913.25,1913.25,1913.25,1913.25,3
20140901|2014-06-03 00:30,3,1913,1913,1913,1913,1
20140901|2014-06-03 01:00,3,1913,1913,1912.5,1912.75,8
20140901|2014-06-03 01:30,3,1912.5,1912.5,1912.5,1912.5,2
20140901|2014-06-03 02:00,3,1912.75,1912.75,1911.75,1912.25,63
20140901|2014-06-03 02:30,3,1912.75,1912.75,1912.5,1912.5,8
20140901|2014-06-03 03:00,3,1912.25,1912.5,1912,1912.25,17
20140901|2014-06-03 03:30,3,1912.25,1912.5,1912.25,1912.5,6
20140901|2014-06-03 04:00,3,1912,1912,1911.75,1911.75,4
20140901|2014-06-03 04:30,3,1912,1912,1911.25,1911.5,37
20140901|2014-06-03 05:00,3,1911.5,1911.5,1911.5,1911.5,1
20140901|2014-06-03 05:30,3,1911.5,1912,1911.5,1911.5,27
20140901|2014-06-03 06:00,3,1911.5,1911.5,1909.75,1909.75,49
20140901|2014-06-03 06:30,3,1909.5,1909.5,1908.5,1909,41
20140901|2014-06-03 07:00,3,1909.5,1910.5,1909.25,1910.5,40
20140901|2014-06-03 07:30,3,1910.25,1910.75,1910,1910.25,22
20140901|2014-06-03 08:00,3,1910,1911.25,1909.75,1910.5,76
20140901|2014-06-03 08:30,3,1910.75,1913.5,1909.75,1913,272
20140901|2014-06-03 09:00,3,1913.25,1915,1913,1913,230
20140901|2014-06-03 09:30,3,1913.25,1914,1910.25,1911.5,538
20140901|2014-06-03 10:00,3,1911.25,1912.5,1911,1911.75,228
20140901|2014-06-03 10:30,3,1911,1912.25,1909,1910.75,181
20140901|2014-06-03 11:00,3,1911,1913.5,1911,1913,115
20140901|2014-06-03 11:30,3,1913,1913,1912.5,1912.75,33
20140901|2014-06-03 12:00,3,1912.75,1914,1912.75,1913.25,34
20140901|2014-06-03 12:30,3,1914,1914,1913.5,1914,57
20140901|2014-06-03 13:00,3,1914.25,1915.5,1913.75,1915,147
20140901|2014-06-03 13:30,3,1915,1915.5,1914,1914,49
20140901|2014-06-03 14:00,3,1913.75,1914.75,1913,1914.75,72
20140901|2014-06-03 14:30,3,1914.75,1915,1914.5,1914.5,173
20140901|2014-06-03 15:00,3,1913.75,1915,1913.75,1914,307
20140901|2014-06-03 15:30,3,1915.25,1915.5,1915.25,1915.5,22
20140901|2014-06-03 16:00,3,1915.75,1916.25,1915.75,1916.25,31
20140901|2014-06-03 17:00,4,1915.75,1915.75,1914,1914.25,47
20140901|2014-06-03 17:30,4,1914.25,1914.25,1914,1914,8
20140901|2014-06-03 18:00,4,1914.5,1914.5,1914.5,1914.5,1
20140901|2014-06-03 18:30,4,1915,1915,1915,1915,10
20140901|2014-06-03 19:30,4,1914.25,1914.25,1914,1914,114
20140901|2014-06-03 20:00,4,1913.75,1914,1913.25,1914,6
20140901|2014-06-03 20:30,4,1913.75,1913.75,1913.75,1913.75,1
20140901|2014-06-03 21:00,4,1913.5,1913.5,1913.5,1913.5,6
20140901|2014-06-03 21:30,4,1913.25,1913.25,1913,1913,56
20140901|2014-06-03 22:00,4,1912.75,1913,1912.5,1913,75
20140901|2014-06-03 22:30,4,1913,1913,1912.5,1912.5,4
20140901|2014-06-03 23:00,4,1913,1913.5,1913,1913.5,3
20140901|2014-06-04 00:00,4,1912,1912,1912,1912,1
20140901|2014-06-04 00:30,4,1912.5,1912.5,1911.5,1912,168
20140901|2014-06-04 01:00,4,1912.5,1913,1912.5,1913,3
20140901|2014-06-04 02:00,4,1912.5,1914.75,1912,1914.75,25
20140901|2014-06-04 02:30,4,1914.5,1914.5,1914.5,1914.5,7
20140901|2014-06-04 03:00,4,1914.5,1914.5,1914,1914.25,25
20140901|2014-06-04 03:30,4,1913.75,1913.75,1911,1911.25,35
20140901|2014-06-04 04:00,4,1910.75,1910.75,1910,1910.75,16
20140901|2014-06-04 04:30,4,1910.5,1911.25,1910.5,1910.5,29
20140901|2014-06-04 05:00,4,1911,1912.25,1910.75,1912,15
20140901|2014-06-04 05:30,4,1912,1912.75,1911.75,1912.25,43
20140901|2014-06-04 06:00,4,1912.5,1912.5,1912,1912,14
20140901|2014-06-04 06:30,4,1911.5,1913,1911.5,1912.25,32
20140901|2014-06-04 07:00,4,1912.25,1912.25,1910,1911.75,43
20140901|2014-06-04 07:30,4,1911,1911.25,1908.75,1910,91
20140901|2014-06-04 08:00,4,1910.25,1911.25,1910.25,1911.25,289
20140901|2014-06-04 08:30,4,1911.25,1913.75,1909.25,1913.5,588
20140901|2014-06-04 09:00,4,1913.5,1914.5,1912.5,1912.75,276
20140901|2014-06-04 09:30,4,1912.75,1916.5,1912.5,1916.5,528
20140901|2014-06-04 10:00,4,1916.5,1918.75,1916,1918.5,238
20140901|2014-06-04 10:30,4,1918.25,1918.5,1917,1917.25,119
20140901|2014-06-04 11:00,4,1917.5,1918.25,1917.5,1918,41
20140901|2014-06-04 11:30,4,1918,1919.25,1917.5,1919,82
20140901|2014-06-04 12:00,4,1919,1919.5,1918.5,1918.75,63
20140901|2014-06-04 12:30,4,1918.25,1919,1918.25,1919,6
20140901|2014-06-04 13:00,4,1919.25,1919.25,1917.5,1917.75,120
20140901|2014-06-04 13:30,4,1917.75,1918.25,1916.75,1917.25,163
20140901|2014-06-04 14:00,4,1918,1918.5,1917.5,1918.25,231
20140901|2014-06-04 14:30,4,1918.25,1919.25,1918.25,1918.25,117
20140901|2014-06-04 15:00,4,1918.5,1919.25,1918.25,1918.25,111
20140901|2014-06-04 15:30,4,1918.25,1918.75,1918,1918.75,181
20140901|2014-06-04 16:00,4,1918.75,1919,1918.25,1918.25,32
20140901|2014-06-04 17:00,5,1918.25,1918.5,1918.25,1918.25,5
20140901|2014-06-04 17:30,5,1917.25,1917.5,1917.25,1917.25,56
20140901|2014-06-04 18:30,5,1918.25,1918.25,1917.75,1917.75,2
20140901|2014-06-04 19:00,5,1917.75,1918.25,1917.75,1918.25,10
20140901|2014-06-04 19:30,5,1917.75,1918.5,1917.5,1917.5,5
20140901|2014-06-04 20:00,5,1917.25,1917.25,1917.25,1917.25,1
20140901|2014-06-04 20:30,5,1918,1918,1917.25,1917.75,91
20140901|2014-06-04 21:30,5,1918,1918,1918,1918,2
20140901|2014-06-04 22:00,5,1918,1918,1918,1918,3
20140901|2014-06-04 23:00,5,1917.25,1917.25,1917.25,1917.25,2
20140901|2014-06-04 23:30,5,1917.25,1917.25,1917.25,1917.25,1
20140901|2014-06-05 00:00,5,1917.5,1917.75,1917.5,1917.75,3
20140901|2014-06-05 00:30,5,1917.75,1917.75,1917.75,1917.75,1
20140901|2014-06-05 01:00,5,1918,1918.25,1918,1918.25,2
20140901|2014-06-05 02:00,5,1917.75,1917.75,1917,1917.75,87
20140901|2014-06-05 02:30,5,1918,1918.75,1918,1918.75,32
20140901|2014-06-05 03:00,5,1918.75,1918.75,1918.25,1918.25,5
20140901|2014-06-05 03:30,5,1918.25,1918.25,1917.75,1917.75,11
20140901|2014-06-05 04:00,5,1917.75,1917.75,1917.5,1917.5,71
20140901|2014-06-05 04:30,5,1917.75,1917.75,1917.75,1917.75,5
20140901|2014-06-05 05:00,5,1917.5,1917.5,1917.5,1917.5,12
20140901|2014-06-05 05:30,5,1917.75,1917.75,1917.5,1917.5,18
20140901|2014-06-05 06:00,5,1917.75,1920.25,1917.75,1920,189
20140901|2014-06-05 06:30,5,1919.75,1922,1913.75,1920,1413
20140901|2014-06-05 07:00,5,1920,1921.75,1919,1921,179
20140901|2014-06-05 07:30,5,1921,1927,1921,1922,1098
20140901|2014-06-05 08:00,5,1921.75,1923.25,1920.25,1921,726
20140901|2014-06-05 08:30,5,1920,1922,1917,1919.75,819
20140901|2014-06-05 09:00,5,1919,1920,1913.5,1919.5,1055
20140901|2014-06-05 09:30,5,1919.25,1921.5,1918,1920.75,462
20140901|2014-06-05 10:00,5,1920.5,1925,1920.25,1924.25,800
20140901|2014-06-05 10:30,5,1924.5,1929,1924.25,1928.5,768
20140901|2014-06-05 11:00,5,1928.75,1930.5,1928.5,1930.5,873
20140901|2014-06-05 11:30,5,1930.75,1932.5,1930.75,1930.75,439
20140901|2014-06-05 12:00,5,1930.75,1931.75,1930,1930,250
20140901|2014-06-05 12:30,5,1930.25,1931,1929.5,1930.75,315
20140901|2014-06-05 13:00,5,1931,1933.25,1930.5,1931.75,227
20140901|2014-06-05 13:30,5,1932.25,1932.75,1930.5,1930.5,138
20140901|2014-06-05 14:00,5,1931.25,1931.75,1929.5,1930,103
20140901|2014-06-05 14:30,5,1929.75,1931.75,1929.75,1931,336
20140901|2014-06-05 15:00,5,1930.75,1931.5,1930.75,1931,162
20140901|2014-06-05 15:30,5,1930.75,1931,1930.25,1931,118
20140901|2014-06-05 16:00,5,1931.25,1931.25,1931.25,1931.25,2
20140901|2014-06-05 17:00,6,1930.75,1931.25,1930.75,1931.25,19
20140901|2014-06-05 17:30,6,1931,1931.25,1931,1931.25,17
20140901|2014-06-05 18:00,6,1931.25,1931.25,1931,1931,62
20140901|2014-06-05 18:30,6,1931.25,1931.75,1931.25,1931.5,55
20140901|2014-06-05 19:00,6,1931.5,1931.75,1931.25,1931.75,64
20140901|2014-06-05 19:30,6,1931.5,1931.5,1931.25,1931.5,27
20140901|2014-06-05 20:00,6,1931,1932.25,1931,1932.25,47
20140901|2014-06-05 20:30,6,1932,1932.25,1932,1932,9
20140901|2014-06-05 21:00,6,1931.5,1932.75,1931.5,1932.75,10
20140901|2014-06-05 21:30,6,1933,1934,1933,1934,44
20140901|2014-06-05 22:00,6,1933.75,1934,1933.5,1934,43
20140901|2014-06-05 22:30,6,1933.75,1934,1933.75,1933.75,120
20140901|2014-06-05 23:00,6,1934,1934.25,1934,1934.25,9
20140901|2014-06-05 23:30,6,1934,1934.25,1933.5,1933.5,49
20140901|2014-06-06 00:00,6,1933.75,1933.75,1933.75,1933.75,3
20140901|2014-06-06 00:30,6,1933.25,1934,1933,1933,18
20140901|2014-06-06 01:00,6,1933,1934,1932.75,1932.75,16
20140901|2014-06-06 01:30,6,1932.75,1933.5,1932.75,1932.75,97
20140901|2014-06-06 02:00,6,1932.5,1933,1932,1932,288
20140901|2014-06-06 02:30,6,1932,1932.5,1931.5,1931.75,190
20140901|2014-06-06 03:00,6,1931.25,1932.5,1931,1932.25,36
20140901|2014-06-06 03:30,6,1932,1932.75,1932,1932.5,19
20140901|2014-06-06 04:00,6,1932.5,1933.25,1932.5,1933.25,44
20140901|2014-06-06 04:30,6,1933.25,1934,1933,1933.25,69
20140901|2014-06-06 05:00,6,1933,1934,1933,1933.5,39
20140901|2014-06-06 05:30,6,1933.5,1933.5,1932.75,1933.5,68
20140901|2014-06-06 06:00,6,1933.25,1933.25,1932.5,1932.75,28
20140901|2014-06-06 06:30,6,1933,1933,1931.75,1932,182
20140901|2014-06-06 07:00,6,1932,1932.25,1930.25,1930.25,181
20140901|2014-06-06 07:30,6,1932.75,1936.25,1932.5,1935.25,695
20140901|2014-06-06 08:00,6,1935.25,1936,1934.25,1935.25,185
20140901|2014-06-06 08:30,6,1935.25,1938.5,1934.5,1938.25,1264
20140901|2014-06-06 09:00,6,1938.5,1939.25,1937,1938.75,696
20140901|2014-06-06 09:30,6,1938.5,1939.5,1938,1939.25,715
20140901|2014-06-06 10:00,6,1939.25,1940.5,1938.5,1938.75,646
20140901|2014-06-06 10:30,6,1938.75,1939.75,1938.5,1939,731
20140901|2014-06-06 11:00,6,1939,1939.75,1938.75,1939,160
20140901|2014-06-06 11:30,6,1939.25,1940.75,1939.25,1940,318
20140901|2014-06-06 12:00,6,1940,1940.5,1938.75,1940.25,257
20140901|2014-06-06 12:30,6,1940.25,1940.5,1939.25,1940,209
20140901|2014-06-06 13:00,6,1940,1940.5,1939.5,1940.25,243
20140901|2014-06-06 13:30,6,1940.25,1940.25,1939,1939.25,362
20140901|2014-06-06 14:00,6,1939,1940.5,1938.75,1939.75,283
20140901|2014-06-06 14:30,6,1939.75,1940.5,1937.5,1940.5,715
20140901|2014-06-06 15:00,6,1940.5,1942.25,1940.25,1941.5,802
20140901|2014-06-06 15:30,6,1941.5,1942,1941.5,1942,87
20140901|2014-06-06 16:00,6,1942,1942.5,1942,1942.5,36
20140901|2014-06-08 17:00,9,1942,1942.25,1941.5,1941.5,55
20140901|2014-06-08 17:30,9,1941.5,1941.5,1941,1941,33
20140901|2014-06-08 19:00,9,1941.25,1942,1941.25,1942,6
20140901|2014-06-08 19:30,9,1942,1942,1941.5,1941.75,22
20140901|2014-06-08 20:00,9,1942,1942,1941.5,1941.75,9
20140901|2014-06-08 20:30,9,1941.75,1942,1941.5,1941.75,19
20140901|2014-06-08 21:00,9,1941.75,1942.5,1941.75,1942.5,26
20140901|2014-06-08 21:30,9,1942.5,1942.5,1942,1942,21
20140901|2014-06-08 22:00,9,1942,1942.5,1942,1942.5,107
20140901|2014-06-08 22:30,9,1942.5,1942.5,1941.25,1941.25,212
20140901|2014-06-08 23:00,9,1941.5,1941.5,1941,1941.25,16
20140901|2014-06-08 23:30,9,1941.25,1941.5,1941.25,1941.25,4
20140901|2014-06-09 00:00,9,1941.5,1941.5,1941,1941,56
20140901|2014-06-09 00:30,9,1941,1941,1940.75,1940.75,5
20140901|2014-06-09 01:00,9,1940.5,1940.75,1940.25,1940.75,42
20140901|2014-06-09 01:30,9,1940.5,1940.75,1940.5,1940.5,7
20140901|2014-06-09 02:00,9,1940.25,1940.5,1939.5,1939.5,183
20140901|2014-06-09 02:30,9,1939.75,1939.75,1939.25,1939.25,43
20140901|2014-06-09 03:00,9,1939.25,1940,1939.25,1940,46
20140901|2014-06-09 03:30,9,1940,1940.25,1939.75,1940,38
20140901|2014-06-09 04:00,9,1940,1940.25,1939.5,1940.25,35
20140901|2014-06-09 04:30,9,1940,1940.5,1940,1940.25,117
20140901|2014-06-09 05:00,9,1940.25,1940.25,1939.75,1940.25,26
20140901|2014-06-09 05:30,9,1940.25,1940.5,1939.75,1940.5,128
20140901|2014-06-09 06:00,9,1940.5,1940.5,1939.5,1939.5,213
20140901|2014-06-09 06:30,9,1939.75,1940.25,1939.75,1940.25,58
20140901|2014-06-09 07:00,9,1940.5,1940.5,1939.5,1939.75,484
20140901|2014-06-09 07:30,9,1940,1940,1938.75,1939.25,349
20140901|2014-06-09 08:00,9,1939.75,1940.25,1938.75,1940.25,964
20140901|2014-06-09 08:30,9,1940.25,1944,1939.5,1942.25,1799
20140901|2014-06-09 09:00,9,1942.75,1943.25,1941.5,1943,743
20140901|2014-06-09 09:30,9,1943,1944.25,1941.75,1943.75,752
20140901|2014-06-09 10:00,9,1944,1945.5,1943.25,1945.5,1169
20140901|2014-06-09 10:30,9,1945.5,1947.25,1945.25,1946.25,806
20140901|2014-06-09 11:00,9,1946.5,1946.5,1944.25,1944.25,879
20140901|2014-06-09 11:30,9,1944.75,1945.25,1944,1944.25,366
20140901|2014-06-09 12:00,9,1944.25,1944.75,1942.25,1942.25,1046
20140901|2014-06-09 12:30,9,1942.5,1943.5,1942,1942.75,588
20140901|2014-06-09 13:00,9,1942.75,1942.75,1938.5,1939.25,1772
20140901|2014-06-09 13:30,9,1939.5,1941.75,1938.5,1941.25,1206
20140901|2014-06-09 14:00,9,1941.25,1943.25,1941,1942.25,864
20140901|2014-06-09 14:30,9,1942.5,1942.75,1940.75,1942.5,2368
20140901|2014-06-09 15:00,9,1942.5,1943.75,1942.5,1942.5,1437
20140901|2014-06-09 15:30,9,1942.75,1942.75,1941.5,1941.75,83
20140901|2014-06-09 16:00,9,1942,1942.25,1941.75,1942.25,17
20140901|2014-06-09 17:00,10,1941.75,1942,1941.25,1941.5,37
20140901|2014-06-09 17:30,10,1941.5,1941.5,1941,1941.25,9
20140901|2014-06-09 18:00,10,1941.25,1942,1941.25,1942,31
20140901|2014-06-09 18:30,10,1942,1942,1941.75,1942,6
20140901|2014-06-09 19:00,10,1942,1942.25,1941.5,1942.25,234
20140901|2014-06-09 19:30,10,1941.75,1941.75,1941.5,1941.5,104
20140901|2014-06-09 20:00,10,1941.5,1941.75,1941,1941,19
20140901|2014-06-09 20:30,10,1940.75,1941,1940.75,1941,9
20140901|2014-06-09 21:00,10,1940.75,1941,1940.75,1941,36
20140901|2014-06-09 21:30,10,1941,1941.25,1940.75,1941.25,21
20140901|2014-06-09 22:00,10,1941.25,1941.25,1940.75,1941.25,46
20140901|2014-06-09 22:30,10,1941.5,1941.5,1940.5,1940.5,25
20140901|2014-06-09 23:00,10,1940.5,1940.75,1940,1940.5,19
20140901|2014-06-09 23:30,10,1940.25,1940.25,1939.5,1939.5,177
20140901|2014-06-10 00:00,10,1939.75,1940.25,1939.25,1939.5,38
20140901|2014-06-10 00:30,10,1939.75,1940,1939,1939.75,68
20140901|2014-06-10 01:00,10,1939.75,1940,1938.75,1939.5,77
20140901|2014-06-10 01:30,10,1939.75,1940,1939.25,1939.75,66
20140901|2014-06-10 02:00,10,1940,1940,1938,1938.5,349
20140901|2014-06-10 02:30,10,1938.5,1938.5,1937.5,1937.75,160
20140901|2014-06-10 03:00,10,1938,1939.75,1938,1939,134
20140901|2014-06-10 03:30,10,1939.25,1940,1939,1939.5,223
20140901|2014-06-10 04:00,10,1939.75,1939.75,1939,1939,122
20140901|2014-06-10 04:30,10,1939.25,1939.25,1938.75,1938.75,67
20140901|2014-06-10 05:00,10,1939,1939.25,1938.5,1939.25,586
20140901|2014-06-10 05:30,10,1939.5,1940,1939,1940,43
20140901|2014-06-10 06:00,10,1940,1940.25,1938.25,1938.25,224
20140901|2014-06-10 06:30,10,1938.5,1939,1938,1938.5,84
20140901|2014-06-10 07:00,10,1938.75,1939,1938,1938.5,783
20140901|2014-06-10 07:30,10,1938.75,1939.25,1938.5,1938.75,99
20140901|2014-06-10 08:00,10,1938.75,1940,1938.75,1940,559
20140901|2014-06-10 08:30,10,1940,1941.25,1938.5,1939,4486
20140901|2014-06-10 09:00,10,1939,1940.75,1935.75,1940.25,3759
20140901|2014-06-10 09:30,10,1940.5,1941.5,1938.75,1941.25,2131
20140901|2014-06-10 10:00,10,1941.25,1941.5,1939.75,1940.25,1432
20140901|2014-06-10 10:30,10,1940.5,1941,1939.75,1940,1209
20140901|2014-06-10 11:00,10,1940,1940,1938,1939.75,1716
20140901|2014-06-10 11:30,10,1939.75,1940.25,1938.75,1939.75,697
20140901|2014-06-10 12:00,10,1939.75,1939.75,1938,1938.75,1101
20140901|2014-06-10 12:30,10,1938.75,1941,1938.5,1940.5,660
20140901|2014-06-10 13:00,10,1940.75,1941.75,1940.25,1941.25,1606
20140901|2014-06-10 13:30,10,1941,1941,1940,1940.25,736
20140901|2014-06-10 14:00,10,1940,1942.25,1940,1941.5,1066
20140901|2014-06-10 14:30,10,1941.5,1943,1940.75,1943,4166
20140901|2014-06-10 15:00,10,1943,1943.5,1942.75,1943.5,2471
20140901|2014-06-10 15:30,10,1943.25,1944.25,1943.25,1944,226
20140901|2014-06-10 16:00,10,1944.25,1944.25,1943.75,1944.25,36
20140901|2014-06-10 17:00,11,1943.5,1943.5,1942.25,1942.25,427
20140901|2014-06-10 17:30,11,1942.25,1942.5,1942.25,1942.5,103
20140901|2014-06-10 18:00,11,1942.25,1942.25,1942,1942,13
20140901|2014-06-10 18:30,11,1942,1942,1941.75,1941.75,66
20140901|2014-06-10 19:00,11,1942,1942,1941.75,1941.75,32
20140901|2014-06-10 19:30,11,1942,1942,1942,1942,16
20140901|2014-06-10 20:00,11,1942,1942,1941.75,1941.75,9
20140901|2014-06-10 20:30,11,1941.75,1941.75,1941.75,1941.75,11
20140901|2014-06-10 21:00,11,1942,1942,1941.75,1941.75,58
20140901|2014-06-10 21:30,11,1941.75,1942,1941.75,1941.75,24
20140901|2014-06-10 22:00,11,1942,1942.25,1942,1942,80
20140901|2014-06-10 22:30,11,1942,1942,1942,1942,16
20140901|2014-06-10 23:00,11,1942,1942,1941.75,1941.75,2
20140901|2014-06-10 23:30,11,1942,1942,1941.5,1941.5,17
20140901|2014-06-11 00:00,11,1941.5,1941.75,1941.25,1941.5,59
20140901|2014-06-11 00:30,11,1941.5,1941.5,1941.5,1941.5,7
20140901|2014-06-11 01:00,11,1941.75,1941.75,1941,1941.25,65
20140901|2014-06-11 01:30,11,1941.5,1942,1941.5,1941.75,117
20140901|2014-06-11 02:00,11,1941.5,1941.75,1940.5,1940.75,168
20140901|2014-06-11 02:30,11,1940.5,1940.5,1939.5,1940,278
20140901|2014-06-11 03:00,11,1940.25,1940.5,1939.75,1940.25,287
20140901|2014-06-11 03:30,11,1940.25,1940.5,1939.5,1939.5,205
20140901|2014-06-11 04:00,11,1939.5,1939.5,1937,1937.5,2005
20140901|2014-06-11 04:30,11,1937.5,1938,1936.5,1936.5,423
20140901|2014-06-11 05:00,11,1936.25,1937.5,1935.75,1937.25,574
20140901|2014-06-11 05:30,11,1937,1937,1935,1935.25,585
20140901|2014-06-11 06:00,11,1935.25,1935.25,1933.25,1933.25,1180
20140901|2014-06-11 06:30,11,1933.25,1934.5,1932.75,1934.25,1327
20140901|2014-06-11 07:00,11,1934.25,1935,1933.75,1934.75,856
20140901|2014-06-11 07:30,11,1934.75,1935,1934,1934.5,834
20140901|2014-06-11 08:00,11,1934.5,1936,1934.25,1935.75,658
20140901|2014-06-11 08:30,11,1935.75,1937.75,1934.75,1936.25,4807
20140901|2014-06-11 09:00,11,1936.25,1937.75,1934.75,1935,3177
20140901|2014-06-11 09:30,11,1935,1936.25,1933.5,1934.5,7196
20140901|2014-06-11 10:00,11,1934.5,1936.5,1934.5,1935.25,1704
20140901|2014-06-11 10:30,11,1935.25,1937.25,1934.75,1937,1155
20140901|2014-06-11 11:00,11,1937,1937.5,1936.5,1936.5,1340
20140901|2014-06-11 11:30,11,1936.5,1937.25,1936.5,1937,588
20140901|2014-06-11 12:00,11,1937,1937,1935,1936.75,1545
20140901|2014-06-11 12:30,11,1936.5,1937,1933.75,1934,1907
20140901|2014-06-11 13:00,11,1933.75,1934.5,1931.5,1933.25,2241
20140901|2014-06-11 13:30,11,1933,1935,1933,1934.25,1676
20140901|2014-06-11 14:00,11,1934.25,1936.25,1934.25,1936,2154
20140901|2014-06-11 14:30,11,1936.25,1937.75,1934.75,1936.25,8771
20140901|2014-06-11 15:00,11,1936.25,1937,1935.75,1937,2585
20140901|2014-06-11 15:30,11,1936.75,1937.5,1936.5,1936.75,256
20140901|2014-06-11 16:00,11,1936.5,1937,1936.5,1937,38
20140901|2014-06-11 17:00,12,1936.75,1936.75,1935.5,1936.25,450
20140901|2014-06-11 17:30,12,1936.25,1936.75,1936,1936.75,160
20140901|2014-06-11 18:00,12,1937,1937.5,1937,1937,169
20140901|2014-06-11 18:30,12,1937,1937.5,1937,1937.25,21
20140901|2014-06-11 19:00,12,1937,1937.5,1937,1937.25,61
20140901|2014-06-11 19:30,12,1937,1937,1935.75,1935.75,149
20140901|2014-06-11 20:00,12,1936,1937,1935.75,1937,373
20140901|2014-06-11 20:30,12,1937,1940.5,1936.75,1938.5,1971
20140901|2014-06-11 21:00,12,1938.75,1939.75,1938.5,1939.75,335
20140901|2014-06-11 21:30,12,1940,1940.25,1937,1937.25,1232
20140901|2014-06-11 22:00,12,1937.25,1938.25,1937,1937.5,176
20140901|2014-06-11 22:30,12,1937.5,1938.25,1937.25,1937.5,77
20140901|2014-06-11 23:00,12,1937.5,1937.5,1937,1937.25,82
20140901|2014-06-11 23:30,12,1937.5,1938.25,1937.25,1937.25,114
20140901|2014-06-12 00:00,12,1937.25,1937.75,1937.25,1937.25,35
20140901|2014-06-12 00:30,12,1937.25,1937.75,1937.25,1937.75,35
20140901|2014-06-12 01:00,12,1937.75,1938.75,1937.75,1938,498
20140901|2014-06-12 01:30,12,1938,1938,1937.5,1937.5,405
20140901|2014-06-12 02:00,12,1937.5,1937.5,1937,1937.25,1299
20140901|2014-06-12 02:30,12,1937,1938.25,1936.75,1938.25,865
20140901|2014-06-12 03:00,12,1938,1938.5,1937.75,1938,433
20140901|2014-06-12 03:30,12,1938,1938.5,1938,1938.25,328
20140901|2014-06-12 04:00,12,1938.25,1938.75,1938,1938.5,400
20140901|2014-06-12 04:30,12,1938.5,1939.5,1938.5,1939.25,729
20140901|2014-06-12 05:00,12,1939.25,1939.25,1937.75,1937.75,1367
20140901|2014-06-12 05:30,12,1937.75,1937.75,1936.75,1937,732
20140901|2014-06-12 06:00,12,1937.25,1937.75,1937,1937.25,830
20140901|2014-06-12 06:30,12,1937.25,1938.25,1937.25,1937.5,1743
20140901|2014-06-12 07:00,12,1937.5,1937.5,1936.25,1937,2236
20140901|2014-06-12 07:30,12,1936.75,1937,1934.25,1934.5,5557
20140901|2014-06-12 08:00,12,1934.5,1934.75,1932.75,1933.25,4114
20140901|2014-06-12 08:30,12,1933.5,1934.75,1930.5,1931.75,35679
20140901|2014-06-12 09:00,12,1931.75,1933.75,1928.75,1928.75,29405
20140901|2014-06-12 09:30,12,1929,1930,1926.5,1928,27024
20140901|2014-06-12 10:00,12,1928.25,1931.75,1927.5,1931.5,15275
20140901|2014-06-12 10:30,12,1931.5,1931.5,1928.5,1928.75,12414
20140901|2014-06-12 11:00,12,1928.75,1930.75,1927.75,1930.25,14975
20140901|2014-06-12 11:30,12,1930.5,1930.5,1925.75,1927.25,14882
20140901|2014-06-12 12:00,12,1927,1927.75,1924.25,1925,17589
20140901|2014-06-12 12:30,12,1925,1925.25,1920,1921.25,38512
20140901|2014-06-12 13:00,12,1921,1923.5,1920.75,1922.25,17397
20140901|2014-06-12 13:30,12,1922.25,1922.5,1920.25,1921.25,12619
20140901|2014-06-12 14:00,12,1921,1922.5,1918.5,1920.25,27382
20140901|2014-06-12 14:30,12,1920.25,1923,1917.5,1922,53571
20140901|2014-06-12 15:00,12,1921.75,1925,1921.5,1923.25,27124
20140901|2014-06-12 15:30,12,1923.5,1924.75,1923.25,1924.5,1775
20140901|2014-06-12 16:00,12,1924.5,1924.5,1923.5,1923.5,524
20140901|2014-06-12 17:00,13,1923.5,1924.5,1923.5,1924,1478
20140901|2014-06-12 17:30,13,1924,1924.25,1922.5,1923,1529
20140901|2014-06-12 18:00,13,1923,1923.5,1922,1923.25,1255
20140901|2014-06-12 18:30,13,1923.25,1923.25,1921,1921.5,2337
20140901|2014-06-12 19:00,13,1921.25,1923.75,1921.25,1923.5,2377
20140901|2014-06-12 19:30,13,1923.25,1923.25,1922.75,1923.25,479
20140901|2014-06-12 20:00,13,1923.25,1923.5,1920.75,1921,4198
20140901|2014-06-12 20:30,13,1921,1922,1920,1920.75,2705
20140901|2014-06-12 21:00,13,1921,1921.5,1920.75,1921.5,694
20140901|2014-06-12 21:30,13,1921.25,1922.25,1920.5,1921.75,2607
20140901|2014-06-12 22:00,13,1921.75,1923,1921.5,1922.75,2124
20140901|2014-06-12 22:30,13,1922.75,1923.25,1922,1922.5,1899
20140901|2014-06-12 23:00,13,1922.5,1923.75,1922.25,1923.5,1912
20140901|2014-06-12 23:30,13,1923.5,1925.25,1923.5,1925,2257
20140901|2014-06-13 00:00,13,1925.25,1925.5,1924.75,1925,1804
20140901|2014-06-13 00:30,13,1924.75,1926.75,1924.5,1926.25,3218
20140901|2014-06-13 01:00,13,1926.25,1926.75,1925.5,1926.75,4383
20140901|2014-06-13 01:30,13,1926.75,1926.75,1925.25,1925.75,1985
20140901|2014-06-13 02:00,13,1926,1926,1924,1924.75,8051
20140901|2014-06-13 02:30,13,1924.75,1924.75,1922,1922.25,8131
20140901|2014-06-13 03:00,13,1922.25,1925.75,1922.25,1925,5480
20140901|2014-06-13 03:30,13,1924.75,1925.5,1924.25,1924.25,1868
20140901|2014-06-13 04:00,13,1924.5,1924.5,1923,1923,3966
20140901|2014-06-13 04:30,13,1923,1923.25,1921.5,1921.5,5601
20140901|2014-06-13 05:00,13,1921.5,1922.75,1921,1921.25,5304
20140901|2014-06-13 05:30,13,1921.25,1921.75,1920,1920.75,6221
20140901|2014-06-13 06:00,13,1920.75,1920.75,1919,1920.25,5034
20140901|2014-06-13 06:30,13,1920.25,1922.5,1920,1922.25,7642
20140901|2014-06-13 07:00,13,1922.5,1922.5,1920.75,1921.25,5724
20140901|2014-06-13 07:30,13,1921.25,1923.25,1920,1923.25,12546
20140901|2014-06-13 08:00,13,1923.25,1926.25,1923.25,1925.5,27580
20140901|2014-06-13 08:30,13,1925.5,1926,1921,1922.75,129218
20140901|2014-06-13 09:00,13,1922.75,1927,1919.5,1926.25,128200
20140901|2014-06-13 09:30,13,1926.25,1929.75,1925.75,1928.75,84463
20140901|2014-06-13 10:00,13,1928.75,1929.75,1927,1927.25,50189
20140901|2014-06-13 10:30,13,1927.5,1927.75,1924.75,1925.75,40992
20140901|2014-06-13 11:00,13,1926,1928,1925.5,1927.25,29785
20140901|2014-06-13 11:30,13,1927.5,1927.5,1925,1925.5,30436
20140901|2014-06-13 12:00,13,1925.5,1926.75,1924.25,1925.75,28398
20140901|2014-06-13 12:30,13,1925.75,1927.25,1924.75,1926.75,34018
20140901|2014-06-13 13:00,13,1926.75,1928.25,1926.25,1927.75,23797
20140901|2014-06-13 13:30,13,1927.5,1928,1926.5,1927,23012
20140901|2014-06-13 14:00,13,1927.25,1929.75,1924,1924.5,65257
20140901|2014-06-13 14:30,13,1924.25,1928,1923.25,1928,124618
20140901|2014-06-13 15:00,13,1928,1928.5,1927,1928.25,50056
20140901|2014-06-13 15:30,13,1928.25,1928.5,1927.75,1928.5,4388
20140901|2014-06-13 16:00,13,1928.5,1928.75,1927.5,1927.5,1864
20140901|2014-06-15 17:00,16,1928,1928.25,1926.75,1927.5,3147
20140901|2014-06-15 17:30,16,1927.5,1927.5,1925.75,1926,1187
20140901|2014-06-15 18:00,16,1925.75,1926,1925.25,1925.25,1091
20140901|2014-06-15 18:30,16,1925.5,1925.75,1921.5,1923,8391
20140901|2014-06-15 19:00,16,1923,1923,1919,1920.75,8370
20140901|2014-06-15 19:30,16,1920.75,1922,1919.5,1922,3135
20140901|2014-06-15 20:00,16,1922,1922.25,1919.75,1920,4395
20140901|2014-06-15 20:30,16,1920.25,1922.25,1919.75,1922.25,2324
20140901|2014-06-15 21:00,16,1922.25,1922.5,1921.5,1922,1878
20140901|2014-06-15 21:30,16,1922,1922.75,1921.75,1922.5,1111
20140901|2014-06-15 22:00,16,1922.5,1923,1921.75,1921.75,883
20140901|2014-06-15 22:30,16,1922,1922.5,1921,1921.25,1545
20140901|2014-06-15 23:00,16,1921.5,1921.75,1921,1921.5,506
20140901|2014-06-15 23:30,16,1921.5,1921.75,1921,1921.25,800
20140901|2014-06-16 00:00,16,1921.25,1922.5,1920.5,1922.25,2167
20140901|2014-06-16 00:30,16,1922.25,1923.75,1922,1923.75,2326
20140901|2014-06-16 01:00,16,1923.5,1924.25,1923.5,1924,3359
20140901|2014-06-16 01:30,16,1923.75,1924,1922,1922.5,2222
20140901|2014-06-16 02:00,16,1922.25,1925.25,1922.25,1924.25,9167
20140901|2014-06-16 02:30,16,1924.25,1925,1924,1924.25,5275
20140901|2014-06-16 03:00,16,1924.25,1924.75,1923.25,1923.75,4674
20140901|2014-06-16 03:30,16,1923.75,1924.5,1923.5,1924.25,3515
20140901|2014-06-16 04:00,16,1924.25,1924.5,1922.25,1922.75,6235
20140901|2014-06-16 04:30,16,1923,1923,1921.25,1922,8029
20140901|2014-06-16 05:00,16,1921.75,1923.75,1921.75,1923.5,6039
20140901|2014-06-16 05:30,16,1923.75,1924,1923.25,1923.75,2414
20140901|2014-06-16 06:00,16,1923.75,1924,1922.5,1922.75,4458
20140901|2014-06-16 06:30,16,1922.75,1924.25,1922.75,1923.75,6044
20140901|2014-06-16 07:00,16,1924,1924.25,1922.75,1924,5719
20140901|2014-06-16 07:30,16,1924.25,1925.5,1923.75,1924.75,9855
20140901|2014-06-16 08:00,16,1924.75,1926.25,1924.25,1925.5,18858
20140901|2014-06-16 08:30,16,1925.5,1930.75,1923.75,1929.25,155520
20140901|2014-06-16 09:00,16,1929.25,1933.5,1928.75,1931.75,119779
20140901|2014-06-16 09:30,16,1931.75,1933,1930.5,1931,63131
20140901|2014-06-16 10:00,16,1931.25,1931.5,1925,1926,97952
20140901|2014-06-16 10:30,16,1925.75,1926,1922.75,1925,79521
20140901|2014-06-16 11:00,16,1924.75,1928.75,1924.5,1928.25,64247
20140901|2014-06-16 11:30,16,1928.5,1928.75,1926.5,1928.25,31934
20140901|2014-06-16 12:00,16,1928.5,1931,1927.75,1930.5,48092
20140901|2014-06-16 12:30,16,1930.75,1932,1928.5,1929.25,38557
20140901|2014-06-16 13:00,16,1929,1930.5,1928.5,1929.75,33764
20140901|2014-06-16 13:30,16,1929.75,1930.5,1928,1928.25,26167
20140901|2014-06-16 14:00,16,1928,1928.5,1926,1927.5,51443
20140901|2014-06-16 14:30,16,1927.75,1930.25,1927.25,1929.25,104438
20140901|2014-06-16 15:00,16,1929.5,1929.75,1929,1929.25,51374
20140901|2014-06-16 15:30,16,1929.25,1929.5,1928.75,1929.25,3493
20140901|2014-06-16 16:00,16,1929.5,1929.5,1928.75,1929.25,1357
20140901|2014-06-16 17:00,17,1929,1930.25,1929,1930,1390
20140901|2014-06-16 17:30,17,1929.75,1930.25,1929.75,1929.75,139
20140901|2014-06-16 18:00,17,1929.75,1930.25,1929.75,1930,222
20140901|2014-06-16 18:30,17,1929.75,1930,1929.5,1929.75,351
20140901|2014-06-16 19:00,17,1929.75,1931,1929.5,1930.75,1598
20140901|2014-06-16 19:30,17,1930.75,1931,1930.25,1930.75,893
20140901|2014-06-16 20:00,17,1930.75,1932.5,1930.5,1932,2380
20140901|2014-06-16 20:30,17,1931.75,1932.5,1931.25,1932,1527
20140901|2014-06-16 21:00,17,1932.25,1932.5,1931.75,1932,956
20140901|2014-06-16 21:30,17,1932,1932,1931.25,1932,1271
20140901|2014-06-16 22:00,17,1932,1932.25,1931.5,1931.5,960
20140901|2014-06-16 22:30,17,1931.75,1932,1930.75,1932,1780
20140901|2014-06-16 23:00,17,1931.75,1931.75,1931.25,1931.25,402
20140901|2014-06-16 23:30,17,1931.25,1932.25,1931.25,1932.25,720
20140901|2014-06-17 00:00,17,1932.25,1932.5,1931.75,1932,878
20140901|2014-06-17 00:30,17,1931.75,1932,1931,1931.25,743
20140901|2014-06-17 01:00,17,1931.25,1932,1931,1931.5,1558
20140901|2014-06-17 01:30,17,1931.5,1931.75,1931,1931,1778
20140901|2014-06-17 02:00,17,1931,1934.5,1930.75,1933.75,19075
20140901|2014-06-17 02:30,17,1934,1934.75,1933.5,1933.5,8874
20140901|2014-06-17 03:00,17,1933.75,1935,1933.25,1934.5,6870
20140901|2014-06-17 03:30,17,1934.75,1935,1934.5,1934.75,3255
20140901|2014-06-17 04:00,17,1934.75,1934.75,1932.25,1934,6518
20140901|2014-06-17 04:30,17,1934,1934.5,1932,1932.25,4785
20140901|2014-06-17 05:00,17,1932.25,1932.5,1929.75,1930.25,11594
20140901|2014-06-17 05:30,17,1930.25,1930.5,1929.5,1929.75,7884
20140901|2014-06-17 06:00,17,1929.5,1932.75,1929.5,1932.25,8267
20140901|2014-06-17 06:30,17,1932.25,1932.5,1931.25,1931.75,2963
20140901|2014-06-17 07:00,17,1931.5,1932,1931.25,1931.5,5230
20140901|2014-06-17 07:30,17,1931.5,1931.5,1923.75,1925.75,64215
20140901|2014-06-17 08:00,17,1925.75,1927.25,1925,1926.5,19333
20140901|2014-06-17 08:30,17,1926.5,1931,1924.25,1930,183063
20140901|2014-06-17 09:00,17,1929.75,1933.75,1929.75,1932.5,91364
20140901|2014-06-17 09:30,17,1932.5,1932.5,1926.5,1928.75,108259
20140901|2014-06-17 10:00,17,1928.75,1929.5,1926.5,1929.25,74231
20140901|2014-06-17 10:30,17,1929.25,1932,1929,1932,52014
20140901|2014-06-17 11:00,17,1932,1932.5,1931,1931.75,28689
20140901|2014-06-17 11:30,17,1931.75,1934.5,1931.5,1933.5,41278
20140901|2014-06-17 12:00,17,1933.75,1934.25,1931.75,1931.75,44532
20140901|2014-06-17 12:30,17,1932,1935.5,1932,1934.5,45934
20140901|2014-06-17 13:00,17,1934.75,1935.75,1932.5,1935,46546
20140901|2014-06-17 13:30,17,1935.25,1935.5,1933.75,1935,24799
20140901|2014-06-17 14:00,17,1935,1935.25,1932.75,1933.5,48839
20140901|2014-06-17 14:30,17,1933.75,1935.75,1933,1934.5,110504
20140901|2014-06-17 15:00,17,1934.25,1934.5,1933.5,1933.75,67136
20140901|2014-06-17 15:30,17,1933.75,1934.5,1933.5,1934.5,5974
20140901|2014-06-17 16:00,17,1934.25,1934.5,1933.75,1934,1670
20140901|2014-06-17 17:00,18,1933.5,1934.5,1933.5,1934.25,1725
20140901|2014-06-17 17:30,18,1934.25,1934.5,1934.25,1934.25,259
20140901|2014-06-17 18:00,18,1934.5,1934.5,1933.75,1934,1748
20140901|2014-06-17 18:30,18,1934,1934.25,1933.5,1933.75,1164
20140901|2014-06-17 19:00,18,1933.75,1933.75,1933,1933.5,2050
20140901|2014-06-17 19:30,18,1933.5,1933.75,1933.25,1933.5,667
20140901|2014-06-17 20:00,18,1933.5,1933.75,1933,1933.25,1115
20140901|2014-06-17 20:30,18,1933.25,1934,1933,1933.75,963
20140901|2014-06-17 21:00,18,1934,1934,1933.5,1934,686
20140901|2014-06-17 21:30,18,1934,1934.5,1933.75,1934.25,614
20140901|2014-06-17 22:00,18,1934.5,1935,1934.25,1934.75,1354
20140901|2014-06-17 22:30,18,1934.5,1935,1934.5,1934.75,900
20140901|2014-06-17 23:00,18,1934.5,1935,1934.5,1935,270
20140901|2014-06-17 23:30,18,1935,1935.5,1934.5,1935.25,1014
20140901|2014-06-18 00:00,18,1935.25,1935.25,1935,1935.25,620
20140901|2014-06-18 00:30,18,1935,1935.25,1934.25,1935,1214
20140901|2014-06-18 01:00,18,1935,1935,1933.5,1933.5,2912
20140901|2014-06-18 01:30,18,1933.75,1934.25,1933.5,1933.75,1936
20140901|2014-06-18 02:00,18,1933.75,1934.25,1933,1934,8001
20140901|2014-06-18 02:30,18,1934,1934.25,1932.75,1933.25,5203
20140901|2014-06-18 03:00,18,1933,1934.5,1933,1934.5,5184
20140901|2014-06-18 03:30,18,1934.25,1935.5,1934,1934.25,7068
20140901|2014-06-18 04:00,18,1934.25,1934.75,1933.5,1934,3286
20140901|2014-06-18 04:30,18,1933.75,1934.25,1933,1933.25,3510
20140901|2014-06-18 05:00,18,1933.25,1934.5,1933.25,1933.75,4572
20140901|2014-06-18 05:30,18,1933.75,1934.75,1933.5,1934.25,3567
20140901|2014-06-18 06:00,18,1934.25,1935,1934,1934.5,4948
20140901|2014-06-18 06:30,18,1934.5,1935,1933.5,1933.75,4165
20140901|2014-06-18 07:00,18,1933.75,1934.25,1933.5,1933.75,3598
20140901|2014-06-18 07:30,18,1933.5,1934.75,1933.25,1934.25,8976
20140901|2014-06-18 08:00,18,1934.25,1934.75,1933.5,1934.25,13620
20140901|2014-06-18 08:30,18,1934.5,1937,1933,1936.25,157141
20140901|2014-06-18 09:00,18,1936.25,1937,1933.5,1935,74239
20140901|2014-06-18 09:30,18,1935,1935.75,1931,1931.25,81313
20140901|2014-06-18 10:00,18,1931,1933.5,1930.5,1932.5,69170
20140901|2014-06-18 10:30,18,1932.75,1933.75,1932.5,1932.75,39002
20140901|2014-06-18 11:00,18,1932.75,1933.5,1932,1933,24220
20140901|2014-06-18 11:30,18,1932.75,1935.25,1932.5,1935,38667
20140901|2014-06-18 12:00,18,1934.75,1935.25,1933.75,1933.75,34642
20140901|2014-06-18 12:30,18,1933.75,1934.25,1931.25,1933.5,57892
20140901|2014-06-18 13:00,18,1933,1940.75,1929.25,1940,217627
20140901|2014-06-18 13:30,18,1940,1943.25,1938.75,1942,134385
20140901|2014-06-18 14:00,18,1942.25,1946,1942,1945.75,121407
20140901|2014-06-18 14:30,18,1945.75,1950.25,1945.25,1948.5,174278
20140901|2014-06-18 15:00,18,1948.75,1949.75,1948.5,1949.25,85191
20140901|2014-06-18 15:30,18,1949.25,1949.25,1948.25,1948.75,14109
20140901|2014-06-18 16:00,18,1948.75,1949,1948.5,1948.5,2052
20140901|2014-06-18 17:00,19,1948,1949,1947.75,1948.5,3322
20140901|2014-06-18 17:30,19,1948.25,1949.25,1948.25,1949,2013
20140901|2014-06-18 18:00,19,1949,1949.5,1948.75,1949,1108
20140901|2014-06-18 18:30,19,1948.75,1949,1948.25,1948.75,1585
20140901|2014-06-18 19:00,19,1948.75,1948.75,1948.25,1948.5,1304
20140901|2014-06-18 19:30,19,1948.5,1949.5,1948.25,1949.5,1859
20140901|2014-06-18 20:00,19,1949.5,1951.25,1949.25,1951,5848
20140901|2014-06-18 20:30,19,1951,1951.25,1949.25,1949.75,3096
20140901|2014-06-18 21:00,19,1949.75,1950.25,1948.75,1950.25,2885
20140901|2014-06-18 21:30,19,1950.25,1950.5,1950,1950,1558
20140901|2014-06-18 22:00,19,1950,1950,1949.25,1949.5,1231
20140901|2014-06-18 22:30,19,1949.5,1950.25,1949.5,1950,835
20140901|2014-06-18 23:00,19,1950,1950,1949.25,1949.5,545
20140901|2014-06-18 23:30,19,1949.75,1950,1949.5,1949.75,385
20140901|2014-06-19 00:00,19,1949.75,1950,1949.25,1949.5,1292
20140901|2014-06-19 00:30,19,1949.75,1950.25,1949.5,1950,1013
20140901|2014-06-19 01:00,19,1950,1950.75,1949.5,1950.25,3163
20140901|2014-06-19 01:30,19,1950.25,1951,1950.25,1950.25,5045
20140901|2014-06-19 02:00,19,1950.5,1950.5,1948.5,1948.75,13381
20140901|2014-06-19 02:30,19,1948.75,1949.25,1948.5,1949,6664
20140901|2014-06-19 03:00,19,1949,1950,1948.75,1949.5,5218
20140901|2014-06-19 03:30,19,1949.25,1949.75,1948.75,1949.75,4657
20140901|2014-06-19 04:00,19,1949.75,1951,1949,1950.5,10711
20140901|2014-06-19 04:30,19,1950.25,1950.5,1949.25,1949.25,4011
20140901|2014-06-19 05:00,19,1949.5,1949.75,1949,1949,4094
20140901|2014-06-19 05:30,19,1949,1949.25,1948.25,1948.5,4729
20140901|2014-06-19 06:00,19,1948.75,1949.25,1948.5,1948.5,4764
20140901|2014-06-19 06:30,19,1948.75,1949,1948.25,1948.75,3307
20140901|2014-06-19 07:00,19,1949,1950.5,1948.75,1949.75,11163
20140901|2014-06-19 07:30,19,1950,1950.75,1949.75,1950.25,13797
20140901|2014-06-19 08:00,19,1950,1951,1950,1950.25,14427
20140901|2014-06-19 08:30,19,1950.5,1952.25,1948.75,1949.25,142241
20140901|2014-06-19 09:00,19,1949.25,1951,1947.25,1949,128609
20140901|2014-06-19 09:30,19,1949,1950.25,1946.5,1946.75,101946
20140901|2014-06-19 10:00,19,1946.75,1948.25,1946,1947,83419
20140901|2014-06-19 10:30,19,1946.75,1948.25,1946.5,1947.75,38393
20140901|2014-06-19 11:00,19,1947.75,1948.5,1946.75,1946.75,34656
20140901|2014-06-19 11:30,19,1947,1948,1945.75,1946,43805
20140901|2014-06-19 12:00,19,1946,1946.75,1944,1946,70129
20140901|2014-06-19 12:30,19,1946,1947.5,1945.25,1946.75,55769
20140901|2014-06-19 13:00,19,1947,1948.75,1946.25,1947.75,51460
20140901|2014-06-19 13:30,19,1947.5,1948.75,1946.5,1948.5,50085
20140901|2014-06-19 14:00,19,1948.5,1950.25,1948,1949.75,59127
20140901|2014-06-19 14:30,19,1949.75,1951.25,1949.5,1951,117591
20140901|2014-06-19 15:00,19,1951,1951.25,1950,1950.25,54445
20140901|2014-06-19 15:30,19,1950.25,1950.25,1949.25,1950,7776
20140901|2014-06-19 16:00,19,1950,1950,1949.25,1949.5,2783
20140901|2014-06-19 17:00,20,1949,1949.75,1949,1949.5,1926
20140901|2014-06-19 17:30,20,1949.5,1949.75,1949,1949.25,758
20140901|2014-06-19 18:00,20,1949,1949.5,1948.75,1949.25,806
20140901|2014-06-19 18:30,20,1949.25,1949.75,1949,1949.25,686
20140901|2014-06-19 19:00,20,1949.25,1949.5,1948.5,1949.25,1948
20140901|2014-06-19 19:30,20,1949.25,1949.25,1948.5,1948.5,1114
20140901|2014-06-19 20:00,20,1948.75,1950,1948.5,1949.75,2170
20140901|2014-06-19 20:30,20,1949.75,1950,1949,1949.25,1249
20140901|2014-06-19 21:00,20,1949.5,1950.25,1949.25,1950.25,1361
20140901|2014-06-19 21:30,20,1950,1950.5,1950,1950.5,722
20140901|2014-06-19 22:00,20,1950.25,1950.5,1950,1950.25,610
20140901|2014-06-19 22:30,20,1950,1950,1949.5,1949.75,760
20140901|2014-06-19 23:00,20,1949.75,1950,1949.25,1949.75,1077
20140901|2014-06-19 23:30,20,1949.75,1950,1949.5,1950,726
20140901|2014-06-20 00:00,20,1950,1950.25,1949.25,1949.25,1475
20140901|2014-06-20 00:30,20,1949.25,1949.75,1949.25,1949.25,639
20140901|2014-06-20 01:00,20,1949.5,1949.75,1948.75,1949,3306
20140901|2014-06-20 01:30,20,1948.75,1949.25,1948.5,1948.75,3064
20140901|2014-06-20 02:00,20,1949,1949.75,1948.25,1949.25,8530
20140901|2014-06-20 02:30,20,1949.25,1949.75,1949,1949.25,5016
20140901|2014-06-20 03:00,20,1949,1950.25,1949,1950.25,4393
20140901|2014-06-20 03:30,20,1950.25,1950.5,1949.75,1950.5,4216
20140901|2014-06-20 04:00,20,1950.75,1951.25,1949.75,1950.5,7464
20140901|2014-06-20 04:30,20,1950.5,1952.25,1950.5,1952,8388
20140901|2014-06-20 05:00,20,1951.75,1952,1951,1951,5343
20140901|2014-06-20 05:30,20,1951,1951.25,1950,1951,7392
20140901|2014-06-20 06:00,20,1951,1951.5,1950.25,1950.5,8018
20140901|2014-06-20 06:30,20,1950.5,1951,1950,1951,7098
20140901|2014-06-20 07:00,20,1950.75,1953,1950.75,1952.5,13737
20140901|2014-06-20 07:30,20,1952.5,1955.5,1952.5,1953.75,36565
20140901|2014-06-20 08:00,20,1953.75,1956.75,1953.5,1955.5,61284
20140901|2014-06-20 08:30,20,1955.5,1955.5,1952.5,1953.5,190981
20140901|2014-06-20 09:00,20,1953.5,1955.25,1952,1952,106214
20140901|2014-06-20 09:30,20,1952.25,1954.5,1952.25,1954,78965
20140901|2014-06-20 10:00,20,1954.25,1955.5,1954,1954.5,56979
20140901|2014-06-20 10:30,20,1954.25,1955.25,1953.25,1954.25,59264
20140901|2014-06-20 11:00,20,1954,1954.5,1952.75,1953.25,37162
20140901|2014-06-20 11:30,20,1953.25,1953.75,1952.75,1953.5,25780
20140901|2014-06-20 12:00,20,1953.25,1953.75,1952.25,1952.75,30963
20140901|2014-06-20 12:30,20,1952.5,1953.25,1952,1952.75,28496
20140901|2014-06-20 13:00,20,1952.75,1954,1952.25,1953.75,31006
20140901|2014-06-20 13:30,20,1953.75,1953.75,1952.75,1953,24398
20140901|2014-06-20 14:00,20,1953,1953.5,1952.5,1953.5,19112
20140901|2014-06-20 14:30,20,1953.25,1955.25,1953.25,1954.75,125145
20140901|2014-06-20 15:00,20,1954.5,1954.75,1952.75,1952.75,91315
20140901|2014-06-20 15:30,20,1952.75,1954.25,1952.75,1953.75,13463
20140901|2014-06-20 16:00,20,1954,1954.75,1953.75,1953.75,2324
20140901|2014-06-22 17:00,23,1952.75,1953.75,1952.5,1953.5,1784
20140901|2014-06-22 17:30,23,1953.5,1953.5,1953,1953.25,379
20140901|2014-06-22 18:00,23,1953.25,1953.75,1953,1953.5,364
20140901|2014-06-22 18:30,23,1953.75,1954.25,1953.5,1954,558
20140901|2014-06-22 19:00,23,1954,1955.25,1954,1955,2375
20140901|2014-06-22 19:30,23,1954.75,1955.5,1954.75,1955.5,2499
20140901|2014-06-22 20:00,23,1955.5,1956.75,1955,1956.25,4248
20140901|2014-06-22 20:30,23,1956.25,1959.75,1956.25,1958,11989
20140901|2014-06-22 21:00,23,1957.75,1958.25,1957.25,1958,2312
20140901|2014-06-22 21:30,23,1958,1958,1957.25,1957.5,1064
20140901|2014-06-22 22:00,23,1957.75,1957.75,1957.25,1957.5,942
20140901|2014-06-22 22:30,23,1957.5,1957.75,1957,1957.25,1354
20140901|2014-06-22 23:00,23,1957.25,1957.75,1957.25,1957.5,602
20140901|2014-06-22 23:30,23,1957.5,1958,1957.5,1957.75,679
20140901|2014-06-23 00:00,23,1957.75,1957.75,1957.25,1957.5,1190
20140901|2014-06-23 00:30,23,1957.5,1957.75,1957.5,1957.5,1265
20140901|2014-06-23 01:00,23,1957.5,1958.25,1957.5,1957.75,3439
20140901|2014-06-23 01:30,23,1957.75,1958,1956.5,1956.75,7520
20140901|2014-06-23 02:00,23,1957,1957.25,1953.25,1954.25,28180
20140901|2014-06-23 02:30,23,1954.5,1954.5,1952.25,1953.75,16795
20140901|2014-06-23 03:00,23,1953.75,1954,1952,1952.75,11603
20140901|2014-06-23 03:30,23,1952.75,1954.25,1952.5,1953.5,7512
20140901|2014-06-23 04:00,23,1953.25,1954,1953,1954,4569
20140901|2014-06-23 04:30,23,1954,1956.25,1953.5,1955.75,13635
20140901|2014-06-23 05:00,23,1955.75,1956,1954,1954,6520
20140901|2014-06-23 05:30,23,1954.25,1954.25,1952.5,1952.75,11008
20140901|2014-06-23 06:00,23,1953,1954,1952.75,1953.5,8401
20140901|2014-06-23 06:30,23,1953.5,1954.5,1953.25,1953.25,7614
20140901|2014-06-23 07:00,23,1953.25,1954.5,1952.75,1954,9038
20140901|2014-06-23 07:30,23,1954,1954.75,1953.5,1953.5,8951
20140901|2014-06-23 08:00,23,1953.75,1955.25,1953.5,1954.75,12812
20140901|2014-06-23 08:30,23,1954.5,1955,1951,1953.25,130996
20140901|2014-06-23 09:00,23,1953.5,1955.5,1952.5,1953.75,119557
20140901|2014-06-23 09:30,23,1953.5,1955,1951.5,1952.5,92487
20140901|2014-06-23 10:00,23,1952.25,1953,1950.5,1950.75,66383
20140901|2014-06-23 10:30,23,1950.75,1951.75,1950,1951,72087
20140901|2014-06-23 11:00,23,1951.25,1952.75,1951,1952.75,26089
20140901|2014-06-23 11:30,23,1952.75,1953.25,1952.25,1952.75,23935
20140901|2014-06-23 12:00,23,1953,1953,1950.75,1951.25,31929
20140901|2014-06-23 12:30,23,1951.5,1952.25,1950.5,1951.75,30388
20140901|2014-06-23 13:00,23,1951.75,1952.75,1951,1952.25,32243
20140901|2014-06-23 13:30,23,1952.25,1953,1951.25,1952.75,31867
20140901|2014-06-23 14:00,23,1952.75,1953,1951.5,1952.5,22884
20140901|2014-06-23 14:30,23,1952.5,1954.5,1952.25,1953.75,70074
20140901|2014-06-23 15:00,23,1953.5,1954,1952.75,1952.75,57994
20140901|2014-06-23 15:30,23,1953,1953.25,1951.75,1952.25,6691
20140901|2014-06-23 16:00,23,1952,1952.5,1951.5,1951.5,2198
20140901|2014-06-23 17:00,24,1951.25,1951.5,1950.25,1950.75,3600
20140901|2014-06-23 17:30,24,1950.75,1951.5,1950.5,1951,1655
20140901|2014-06-23 18:00,24,1951.25,1951.75,1951,1951.25,623
20140901|2014-06-23 18:30,24,1951.25,1951.75,1950.25,1951.75,1279
20140901|2014-06-23 19:00,24,1951.5,1951.75,1949.5,1950.25,5623
20140901|2014-06-23 19:30,24,1950.5,1950.75,1949.75,1950,2151
20140901|2014-06-23 20:00,24,1950.25,1950.25,1949.5,1950.25,1759
20140901|2014-06-23 20:30,24,1950.25,1950.5,1949.25,1949.75,3932
20140901|2014-06-23 21:00,24,1949.5,1950.75,1949.5,1949.75,2096
20140901|2014-06-23 21:30,24,1949.75,1950.5,1949.75,1950.5,1334
20140901|2014-06-23 22:00,24,1950.25,1950.5,1949.75,1949.75,1042
20140901|2014-06-23 22:30,24,1950,1950.5,1949.75,1950,806
20140901|2014-06-23 23:00,24,1950.25,1951,1950.25,1950.75,921
20140901|2014-06-23 23:30,24,1951,1951.25,1950.75,1951,1006
20140901|2014-06-24 00:00,24,1951.25,1951.5,1950.5,1951.25,1255
20140901|2014-06-24 00:30,24,1951,1951.25,1950.5,1950.75,1523
20140901|2014-06-24 01:00,24,1950.75,1952.5,1950.5,1952.25,4746
20140901|2014-06-24 01:30,24,1952.25,1953,1952,1953,2891
20140901|2014-06-24 02:00,24,1952.75,1953.25,1952,1952,11916
20140901|2014-06-24 02:30,24,1952.25,1952.5,1951.25,1951.75,7449
20140901|2014-06-24 03:00,24,1951.75,1952.5,1950.75,1951,10818
20140901|2014-06-24 03:30,24,1951.25,1951.25,1949.75,1950.25,9050
20140901|2014-06-24 04:00,24,1950.5,1950.75,1947,1947.75,17939
20140901|2014-06-24 04:30,24,1947.75,1948.5,1947.25,1947.75,5078
20140901|2014-06-24 05:00,24,1947.75,1949,1947.5,1948.25,6894
20140901|2014-06-24 05:30,24,1948.5,1949.75,1948.25,1949.5,4842
20140901|2014-06-24 06:00,24,1949.75,1950,1948.75,1949.5,10313
20140901|2014-06-24 06:30,24,1949.25,1950,1948.5,1949.5,8535
20140901|2014-06-24 07:00,24,1949.25,1951.25,1949.25,1950.5,10043
20140901|2014-06-24 07:30,24,1950.75,1951.5,1950.25,1950.75,11134
20140901|2014-06-24 08:00,24,1951,1951,1950,1950.5,16018
20140901|2014-06-24 08:30,24,1950.25,1953.75,1950,1951.25,126503
20140901|2014-06-24 09:00,24,1951.5,1957.75,1951.25,1957.5,164887
20140901|2014-06-24 09:30,24,1957.75,1959.25,1957.5,1958.75,75375
20140901|2014-06-24 10:00,24,1959,1960,1958.5,1958.75,69201
20140901|2014-06-24 10:30,24,1958.75,1959,1958,1958.5,41944
20140901|2014-06-24 11:00,24,1958.75,1958.75,1957.5,1958.25,27801
20140901|2014-06-24 11:30,24,1958,1958.25,1956,1956.5,38143
20140901|2014-06-24 12:00,24,1956.25,1956.5,1951,1953,121150
20140901|2014-06-24 12:30,24,1952.75,1954,1950.5,1951,63241
20140901|2014-06-24 13:00,24,1951,1953,1948.5,1949.25,76443
20140901|2014-06-24 13:30,24,1949.25,1949.75,1947.5,1948.5,76351
20140901|2014-06-24 14:00,24,1948.25,1948.5,1940.5,1941.75,196686
20140901|2014-06-24 14:30,24,1941.5,1944,1939.75,1941.75,192755
20140901|2014-06-24 15:00,24,1941.75,1943.75,1941.75,1943.25,78829
20140901|2014-06-24 15:30,24,1943,1943.75,1942.25,1942.5,6177
20140901|2014-06-24 16:00,24,1942.25,1943,1942,1942,2670
20140901|2014-06-24 17:00,25,1942.25,1943,1941,1941.5,3133
20140901|2014-06-24 17:30,25,1941.5,1942.5,1941.5,1941.75,1152
20140901|2014-06-24 18:00,25,1942,1942,1941.25,1941.25,597
20140901|2014-06-24 18:30,25,1941.25,1942.5,1941.25,1942.25,1096
20140901|2014-06-24 19:00,25,1942.5,1943,1942,1942.5,1952
20140901|2014-06-24 19:30,25,1942.25,1942.75,1942,1942.75,1144
20140901|2014-06-24 20:00,25,1942.75,1942.75,1941.75,1942.25,2007
20140901|2014-06-24 20:30,25,1942.25,1943.25,1942,1943,1984
20140901|2014-06-24 21:00,25,1942.75,1943,1941.5,1942,3187
20140901|2014-06-24 21:30,25,1942,1942.5,1941.5,1942,1470
20140901|2014-06-24 22:00,25,1942,1942,1940,1940.25,3745
20140901|2014-06-24 22:30,25,1940.5,1940.75,1940.25,1940.5,1422
20140901|2014-06-24 23:00,25,1940.5,1941,1940.25,1940.75,764
20140901|2014-06-24 23:30,25,1940.75,1941,1940.5,1940.5,785
20140901|2014-06-25 00:00,25,1940.75,1941.25,1940.5,1941,900
20140901|2014-06-25 00:30,25,1940.75,1941.25,1940.5,1940.75,1325
20140901|2014-06-25 01:00,25,1940.75,1942.25,1940.25,1942.25,4879
20140901|2014-06-25 01:30,25,1942.25,1943.25,1941.75,1943.25,5037
20140901|2014-06-25 02:00,25,1943.25,1943.5,1941.25,1941.75,13844
20140901|2014-06-25 02:30,25,1942,1942.75,1941.25,1942.5,8753
20140901|2014-06-25 03:00,25,1942.75,1944,1942.5,1943.75,10457
20140901|2014-06-25 03:30,25,1943.75,1944.75,1943.5,1944,8482
20140901|2014-06-25 04:00,25,1944,1944.75,1943.5,1944.5,4609
20140901|2014-06-25 04:30,25,1944.5,1944.5,1943,1943.25,5227
20140901|2014-06-25 05:00,25,1943.25,1944.75,1943,1944.75,3655
20140901|2014-06-25 05:30,25,1944.75,1945.75,1944.5,1945.25,8793
20140901|2014-06-25 06:00,25,1945.5,1945.75,1943.75,1944.5,7863
20140901|2014-06-25 06:30,25,1944.25,1944.5,1943.25,1943.75,7375
20140901|2014-06-25 07:00,25,1943.75,1944,1942.75,1943.75,7758
20140901|2014-06-25 07:30,25,1944,1944,1937.5,1940.5,88899
20140901|2014-06-25 08:00,25,1940.25,1940.5,1937.25,1937.75,48758
20140901|2014-06-25 08:30,25,1937.75,1946.25,1937.75,1944.25,248910
20140901|2014-06-25 09:00,25,1944.25,1946,1941.75,1943.5,150932
20140901|2014-06-25 09:30,25,1943.5,1948.75,1942.25,1948.25,122740
20140901|2014-06-25 10:00,25,1948.25,1949,1946.25,1947.5,101912
20140901|2014-06-25 10:30,25,1947.5,1948,1944.75,1946,81319
20140901|2014-06-25 11:00,25,1946.25,1947.25,1945.5,1946.5,45918
20140901|2014-06-25 11:30,25,1946.5,1947.25,1946,1946.25,27210
20140901|2014-06-25 12:00,25,1946.25,1949,1946.25,1947.25,61969
20140901|2014-06-25 12:30,25,1947.25,1950.5,1947,1950,44992
20140901|2014-06-25 13:00,25,1949.75,1951,1948.75,1950.25,57649
20140901|2014-06-25 13:30,25,1950.25,1951,1948.75,1949,41516
20140901|2014-06-25 14:00,25,1949,1951,1948.25,1950.25,51632
20140901|2014-06-25 14:30,25,1950.25,1953.25,1950.25,1950.75,144367
20140901|2014-06-25 15:00,25,1950.75,1951.25,1949,1949.25,77486
20140901|2014-06-25 15:30,25,1949.5,1949.5,1948.5,1949,8745
20140901|2014-06-25 16:00,25,1948.75,1949.25,1948.5,1948.75,1385
20140901|2014-06-25 17:00,26,1948.75,1949.25,1948,1949,3248
20140901|2014-06-25 17:30,26,1948.75,1950,1948.75,1949.5,1460
20140901|2014-06-25 18:00,26,1949.75,1949.75,1949.5,1949.5,470
20140901|2014-06-25 18:30,26,1949.5,1949.75,1949,1949.5,806
20140901|2014-06-25 19:00,26,1949.5,1949.75,1949.25,1949.5,765
20140901|2014-06-25 19:30,26,1949.25,1949.5,1947.75,1947.75,4080
20140901|2014-06-25 20:00,26,1947.75,1949.75,1947.75,1949.75,3499
20140901|2014-06-25 20:30,26,1949.5,1950,1949.25,1949.75,1325
20140901|2014-06-25 21:00,26,1949.75,1949.75,1949.25,1949.75,1056
20140901|2014-06-25 21:30,26,1949.75,1950.25,1949.5,1950,1432
20140901|2014-06-25 22:00,26,1949.75,1950.25,1949.5,1949.5,497
20140901|2014-06-25 22:30,26,1949.75,1950,1949.5,1949.5,346
20140901|2014-06-25 23:00,26,1949.5,1950.5,1949.5,1950,1720
20140901|2014-06-25 23:30,26,1950.25,1950.25,1949.75,1950.25,636
20140901|2014-06-26 00:00,26,1950,1950.75,1950,1950.5,1708
20140901|2014-06-26 00:30,26,1950.75,1950.75,1950,1950,2590
20140901|2014-06-26 01:00,26,1950,1950.75,1950,1950.25,2573
20140901|2014-06-26 01:30,26,1950.25,1950.5,1949.5,1949.5,2324
20140901|2014-06-26 02:00,26,1949.5,1949.75,1948.25,1949,10242
20140901|2014-06-26 02:30,26,1949,1949.75,1948.5,1949.25,6717
20140901|2014-06-26 03:00,26,1949.25,1949.25,1947.75,1948.25,8819
20140901|2014-06-26 03:30,26,1948,1948.75,1947.25,1948.25,7357
20140901|2014-06-26 04:00,26,1948.25,1948.75,1947.5,1948.25,3415
20140901|2014-06-26 04:30,26,1948.25,1949.5,1948,1949.25,4703
20140901|2014-06-26 05:00,26,1949.25,1949.5,1948.5,1948.75,4689
20140901|2014-06-26 05:30,26,1948.75,1949,1947,1947.75,9337
20140901|2014-06-26 06:00,26,1947.75,1948.5,1947.5,1948.25,3794
20140901|2014-06-26 06:30,26,1948.25,1949.5,1948.25,1949.5,5313
20140901|2014-06-26 07:00,26,1949.5,1950.25,1948.75,1949.5,11558
20140901|2014-06-26 07:30,26,1949.25,1950.75,1948.5,1949.25,28793
20140901|2014-06-26 08:00,26,1949.25,1952.5,1948.5,1951.25,38124
20140901|2014-06-26 08:30,26,1951.5,1951.5,1936.25,1939.5,366063
20140901|2014-06-26 09:00,26,1939.25,1943.5,1938.5,1942.25,208837
20140901|2014-06-26 09:30,26,1942.25,1942.5,1939,1941.5,126628
20140901|2014-06-26 10:00,26,1941.75,1944.75,1940.5,1942.75,99114
20140901|2014-06-26 10:30,26,1942.5,1944.25,1941,1943.75,63038
20140901|2014-06-26 11:00,26,1944,1944.5,1942.25,1943,36544
20140901|2014-06-26 11:30,26,1943,1944.25,1942,1942,35528
20140901|2014-06-26 12:00,26,1942.25,1947.75,1942,1947,61679
20140901|2014-06-26 12:30,26,1947.25,1948.75,1946.75,1947.5,54170
20140901|2014-06-26 13:00,26,1947.25,1948.5,1946,1948,39021
20140901|2014-06-26 13:30,26,1948,1948.25,1946.75,1947,28930
20140901|2014-06-26 14:00,26,1947.25,1950,1947,1948.25,49978
20140901|2014-06-26 14:30,26,1948.25,1950,1948,1949.5,82917
20140901|2014-06-26 15:00,26,1949.5,1950,1948.25,1948.75,52224
20140901|2014-06-26 15:30,26,1949,1949.25,1948.75,1949,5999
20140901|2014-06-26 16:00,26,1949,1949.25,1948.25,1948.5,1703
20140901|2014-06-26 17:00,27,1948.25,1949.25,1947.75,1949.25,2379
20140901|2014-06-26 17:30,27,1949.25,1949.25,1948.75,1949.25,283
20140901|2014-06-26 18:00,27,1949.25,1949.25,1948.75,1949,241
20140901|2014-06-26 18:30,27,1949,1949,1948.5,1948.75,385
20140901|2014-06-26 19:00,27,1948.5,1948.5,1947.5,1947.75,2725
20140901|2014-06-26 19:30,27,1947.75,1948.5,1947.75,1948.25,644
20140901|2014-06-26 20:00,27,1948.25,1949.75,1948,1949.5,2834
20140901|2014-06-26 20:30,27,1949.5,1950,1949,1949.25,2033
20140901|2014-06-26 21:00,27,1949.25,1949.25,1948.5,1948.75,659
20140901|2014-06-26 21:30,27,1948.75,1948.75,1946.25,1946.75,3899
20140901|2014-06-26 22:00,27,1946.75,1946.75,1945.25,1945.25,3718
20140901|2014-06-26 22:30,27,1945.5,1945.5,1943.5,1943.5,6905
20140901|2014-06-26 23:00,27,1943.75,1945,1943,1945,3697
20140901|2014-06-26 23:30,27,1945,1945.5,1944.5,1945.25,2315
20140901|2014-06-27 00:00,27,1945.5,1945.5,1944.25,1944.25,867
20140901|2014-06-27 00:30,27,1944.25,1945.75,1944,1945.5,2528
20140901|2014-06-27 01:00,27,1945.75,1947.25,1945.25,1947,5012
20140901|2014-06-27 01:30,27,1947.25,1947.25,1944.75,1944.75,5501
20140901|2014-06-27 02:00,27,1945,1946,1944,1945.75,14615
20140901|2014-06-27 02:30,27,1945.75,1948,1945.75,1947,9839
20140901|2014-06-27 03:00,27,1947.25,1947.25,1945.75,1946.25,5514
20140901|2014-06-27 03:30,27,1946.25,1948,1946.25,1947.75,4304
20140901|2014-06-27 04:00,27,1947.75,1947.75,1946,1946.25,5124
20140901|2014-06-27 04:30,27,1946,1947.5,1944.75,1945,10341
20140901|2014-06-27 05:00,27,1944.75,1945.25,1944.25,1944.25,4459
20140901|2014-06-27 05:30,27,1944.25,1944.75,1943,1944,11082
20140901|2014-06-27 06:00,27,1944.25,1945,1943.5,1943.75,6608
20140901|2014-06-27 06:30,27,1943.75,1945,1943.75,1945,8622
20140901|2014-06-27 07:00,27,1945,1945.75,1944.25,1944.25,8967
20140901|2014-06-27 07:30,27,1944.25,1945,1943.5,1944.25,11152
20140901|2014-06-27 08:00,27,1944,1945,1942.75,1944.75,20770
20140901|2014-06-27 08:30,27,1944.75,1948.75,1944.75,1947.25,157994
20140901|2014-06-27 09:00,27,1947.5,1948.5,1945,1947.75,101948
20140901|2014-06-27 09:30,27,1948,1949.5,1947,1948.25,66182
20140901|2014-06-27 10:00,27,1948.5,1950,1947.5,1948.75,62358
20140901|2014-06-27 10:30,27,1948.75,1949.5,1948,1949,34770
20140901|2014-06-27 11:00,27,1949.25,1949.5,1947.75,1948.25,22157
20140901|2014-06-27 11:30,27,1948.25,1948.75,1947,1947.75,25437
20140901|2014-06-27 12:00,27,1948,1948,1943.75,1945.25,66320
20140901|2014-06-27 12:30,27,1945.25,1946.75,1944.25,1946.5,44868
20140901|2014-06-27 13:00,27,1946.25,1948.75,1946,1947.75,40633
20140901|2014-06-27 13:30,27,1947.75,1949,1945.75,1945.75,33589
20140901|2014-06-27 14:00,27,1946,1949.75,1945.75,1949.25,49892
20140901|2014-06-27 14:30,27,1949.25,1954,1949.25,1953.25,189110
20140901|2014-06-27 15:00,27,1953.25,1953.75,1951,1952.25,99079
20140901|2014-06-27 15:30,27,1952.25,1952.5,1950.75,1951.5,7457
20140901|2014-06-27 16:00,27,1951.5,1952.25,1951.5,1952.25,1163
20140901|2014-06-29 17:00,30,1951.75,1953.75,1951,1952.75,2968
20140901|2014-06-29 17:30,30,1952.75,1953.25,1952.5,1952.5,662
20140901|2014-06-29 18:00,30,1952.75,1952.75,1952.25,1952.5,209
20140901|2014-06-29 18:30,30,1952.5,1953.25,1952.25,1953.25,873
20140901|2014-06-29 19:00,30,1953.5,1953.5,1952,1952.25,1735
20140901|2014-06-29 19:30,30,1952.25,1952.75,1951.25,1951.5,2729
20140901|2014-06-29 20:00,30,1951.75,1952,1951,1951.5,2511
20140901|2014-06-29 20:30,30,1951.25,1952,1950.75,1951.25,3416
20140901|2014-06-29 21:00,30,1951.25,1952.75,1951.25,1952,1462
20140901|2014-06-29 21:30,30,1952,1952.25,1952,1952,433
20140901|2014-06-29 22:00,30,1952.25,1952.5,1951.75,1952,646
20140901|2014-06-29 22:30,30,1952.25,1953,1952.25,1953,1437
20140901|2014-06-29 23:00,30,1952.75,1953.25,1952.75,1953,814
20140901|2014-06-29 23:30,30,1953,1953,1952.25,1952.75,922
20140901|2014-06-30 00:00,30,1952.75,1953,1952,1952.75,784
20140901|2014-06-30 00:30,30,1952.75,1953,1952,1953,1119
20140901|2014-06-30 01:00,30,1952.75,1953,1951.25,1951.75,2635
20140901|2014-06-30 01:30,30,1951.5,1952,1951.25,1951.75,2160
20140901|2014-06-30 02:00,30,1951.5,1953.25,1951,1952.75,16192
20140901|2014-06-30 02:30,30,1952.5,1953.25,1951.75,1952.5,5012
20140901|2014-06-30 03:00,30,1952.25,1952.25,1950.75,1951.5,6828
20140901|2014-06-30 03:30,30,1951.5,1951.75,1950.75,1951.75,4116
20140901|2014-06-30 04:00,30,1951.75,1952,1951,1951.25,2542
20140901|2014-06-30 04:30,30,1951.25,1952,1950.75,1951.75,2572
20140901|2014-06-30 05:00,30,1951.75,1952.5,1950.25,1951,6791
20140901|2014-06-30 05:30,30,1951,1951,1949.5,1949.5,6425
20140901|2014-06-30 06:00,30,1949.75,1950.25,1948,1950.25,12684
20140901|2014-06-30 06:30,30,1950.25,1950.5,1949.5,1950.25,5971
20140901|2014-06-30 07:00,30,1950,1952.5,1950,1952,9657
20140901|2014-06-30 07:30,30,1952.25,1952.25,1951.25,1951.25,7657
20140901|2014-06-30 08:00,30,1951.25,1952.75,1951.25,1952,11119
20140901|2014-06-30 08:30,30,1952,1953.5,1950.5,1952.75,141765
20140901|2014-06-30 09:00,30,1952.75,1956.75,1952.5,1955.5,147560
20140901|2014-06-30 09:30,30,1955.25,1956,1951.75,1952.25,87978
20140901|2014-06-30 10:00,30,1952.25,1955.75,1951,1955.25,79337
20140901|2014-06-30 10:30,30,1955,1955.25,1952.5,1953.5,49760
20140901|2014-06-30 11:00,30,1953.5,1954,1952.5,1954,26985
20140901|2014-06-30 11:30,30,1954,1954.5,1953,1953.5,17425
20140901|2014-06-30 12:00,30,1953.5,1954.75,1953.5,1954.5,16379
20140901|2014-06-30 12:30,30,1954.5,1954.75,1953.75,1954.25,20065
20140901|2014-06-30 13:00,30,1954.25,1956,1954,1955.5,28330
20140901|2014-06-30 13:30,30,1955.75,1955.75,1952.25,1952.75,38873
20140901|2014-06-30 14:00,30,1952.5,1954,1952,1953.5,46162
20140901|2014-06-30 14:30,30,1953.75,1954,1950.25,1952,195330
20140901|2014-06-30 15:00,30,1952,1954.5,1951.75,1954.5,103683
20140901|2014-06-30 15:30,30,1954.25,1954.75,1954,1954.25,8064
20140901|2014-06-30 16:00,30,1954.5,1955,1954.25,1955,3393
20140901|2014-06-30 17:00,1,1954.5,1955,1953.5,1954.25,4680
20140901|2014-06-30 17:30,1,1954.25,1954.25,1953.5,1954,1367
20140901|2014-06-30 18:00,1,1953.75,1955,1953.75,1954.5,1450
20140901|2014-06-30 18:30,1,1954.5,1955,1954.25,1954.75,857
20140901|2014-06-30 19:00,1,1954.75,1955.5,1954,1954.5,4742
20140901|2014-06-30 19:30,1,1954.5,1954.5,1953.75,1954,2004
20140901|2014-06-30 20:00,1,1954,1954.75,1953.5,1954.5,1431
20140901|2014-06-30 20:30,1,1954.5,1955.25,1954.25,1955,1351
20140901|2014-06-30 21:00,1,1955,1955,1954.75,1955,600
20140901|2014-06-30 21:30,1,1955,1955.25,1954.75,1955,704
20140901|2014-06-30 22:00,1,1955.25,1955.25,1954.75,1955,449
20140901|2014-06-30 22:30,1,1955,1955.5,1955,1955.25,580
20140901|2014-06-30 23:00,1,1955,1955.5,1954.75,1955,828
20140901|2014-06-30 23:30,1,1955.25,1955.5,1955,1955,476
20140901|2014-07-01 00:00,1,1955,1955,1954.5,1954.75,793
20140901|2014-07-01 00:30,1,1954.5,1955,1954.5,1954.75,1358
20140901|2014-07-01 01:00,1,1954.75,1955.25,1954.5,1955.25,1695
20140901|2014-07-01 01:30,1,1955.25,1955.5,1954.75,1955,1657
20140901|2014-07-01 02:00,1,1955.25,1956.25,1954.75,1955.25,10325
20140901|2014-07-01 02:30,1,1955.5,1956.5,1955,1956.5,5383
20140901|2014-07-01 03:00,1,1956.25,1956.25,1955,1955.75,5342
20140901|2014-07-01 03:30,1,1956,1956.5,1955.75,1956.5,5043
20140901|2014-07-01 04:00,1,1956.5,1957,1956,1956.25,5648
20140901|2014-07-01 04:30,1,1956.25,1956.5,1956,1956.25,2576
20140901|2014-07-01 05:00,1,1956.25,1957.75,1956.25,1957.5,7280
20140901|2014-07-01 05:30,1,1957.75,1957.75,1956.25,1956.75,4784
20140901|2014-07-01 06:00,1,1956.75,1957.25,1956.5,1957,5019
20140901|2014-07-01 06:30,1,1956.75,1957.25,1956,1956.25,4574
20140901|2014-07-01 07:00,1,1956.5,1957,1956.25,1956.5,3742
20140901|2014-07-01 07:30,1,1956.75,1958.25,1956.5,1957.5,11845
20140901|2014-07-01 08:00,1,1957.5,1957.75,1956.5,1957,12029
20140901|2014-07-01 08:30,1,1956.75,1961.25,1956.25,1960.25,158171
20140901|2014-07-01 09:00,1,1960,1964,1958.75,1961.75,201867
20140901|2014-07-01 09:30,1,1961.5,1965.25,1961.5,1964.25,122725
20140901|2014-07-01 10:00,1,1964.5,1966,1964,1965.75,72099
20140901|2014-07-01 10:30,1,1965.75,1967.5,1965.25,1966,95944
20140901|2014-07-01 11:00,1,1965.75,1966.75,1965.25,1966.25,42892
20140901|2014-07-01 11:30,1,1966.5,1968.75,1966.25,1968.25,68179
20140901|2014-07-01 12:00,1,1968.25,1971.75,1968,1971,83180
20140901|2014-07-01 12:30,1,1971.25,1971.25,1969.25,1970,60486
20140901|2014-07-01 13:00,1,1970,1970.25,1968,1968,50007
20140901|2014-07-01 13:30,1,1968.25,1969.5,1967.25,1968.5,70207
20140901|2014-07-01 14:00,1,1968.25,1969.5,1966.25,1968.25,73716
20140901|2014-07-01 14:30,1,1968.5,1969.25,1965.25,1965.75,146378
20140901|2014-07-01 15:00,1,1965.75,1966.25,1965,1966,88336
20140901|2014-07-01 15:30,1,1966,1966.25,1965.25,1966.25,7071
20140901|2014-07-01 16:00,1,1966,1966.25,1966,1966.25,1600
20140901|2014-07-01 17:00,2,1966.25,1967,1965.75,1966.25,2636
20140901|2014-07-01 17:30,2,1966.25,1966.5,1965.75,1966.25,713
20140901|2014-07-01 18:00,2,1966.25,1966.75,1966.25,1966.25,338
20140901|2014-07-01 18:30,2,1966.5,1966.75,1966.25,1966.5,522
20140901|2014-07-01 19:00,2,1966.5,1966.75,1966.25,1966.5,859
20140901|2014-07-01 19:30,2,1966.5,1966.75,1966.25,1966.25,796
20140901|2014-07-01 20:00,2,1966.25,1967.75,1966.25,1967.5,1823
20140901|2014-07-01 20:30,2,1967.5,1967.5,1967,1967.25,778
20140901|2014-07-01 21:00,2,1967.25,1967.75,1966.75,1967.5,1079
20140901|2014-07-01 21:30,2,1967.5,1968,1967.25,1967.75,799
20140901|2014-07-01 22:00,2,1967.75,1967.75,1967.25,1967.5,276
20140901|2014-07-01 22:30,2,1967.5,1967.75,1967,1967,457
20140901|2014-07-01 23:00,2,1967,1967.25,1966.25,1966.5,768
20140901|2014-07-01 23:30,2,1966.5,1966.5,1966,1966,405
20140901|2014-07-02 00:00,2,1966.25,1967,1966,1966.75,707
20140901|2014-07-02 00:30,2,1966.75,1967.5,1966.25,1966.5,1040
20140901|2014-07-02 01:00,2,1966.5,1967.25,1966.25,1966.75,2397
20140901|2014-07-02 01:30,2,1967,1967,1966,1966.5,1309
20140901|2014-07-02 02:00,2,1966.5,1967.5,1965.75,1966.25,7136
20140901|2014-07-02 02:30,2,1966,1967.25,1965.25,1966.75,7306
20140901|2014-07-02 03:00,2,1967,1967.75,1966.5,1967.25,5457
20140901|2014-07-02 03:30,2,1967.25,1967.5,1966.5,1967.25,3708
20140901|2014-07-02 04:00,2,1967,1968,1967,1967.25,3662
20140901|2014-07-02 04:30,2,1967.25,1967.25,1966.5,1967.25,3443
20140901|2014-07-02 05:00,2,1967,1967.5,1966.5,1966.75,2600
20140901|2014-07-02 05:30,2,1966.5,1967,1966,1967,4952
20140901|2014-07-02 06:00,2,1966.75,1967.75,1966.5,1967.25,5080
20140901|2014-07-02 06:30,2,1967.25,1968,1967.25,1967.75,2560
20140901|2014-07-02 07:00,2,1967.75,1970,1967,1967.25,22488
20140901|2014-07-02 07:30,2,1967,1968.5,1966.75,1967.5,14217
20140901|2014-07-02 08:00,2,1967.25,1967.25,1964.5,1965.5,28405
20140901|2014-07-02 08:30,2,1965.75,1968.5,1964.75,1966.5,131953
20140901|2014-07-02 09:00,2,1966.75,1968,1965.25,1967,82742
20140901|2014-07-02 09:30,2,1967.25,1968.75,1966.5,1968,58278
20140901|2014-07-02 10:00,2,1968,1970,1966.25,1967.25,90161
20140901|2014-07-02 10:30,2,1967.5,1968.5,1967,1967,41009
20140901|2014-07-02 11:00,2,1967,1968.5,1967,1967.75,25231
20140901|2014-07-02 11:30,2,1967.5,1967.75,1965.75,1967.25,34482
20140901|2014-07-02 12:00,2,1967.5,1967.75,1965.5,1967.25,32017
20140901|2014-07-02 12:30,2,1967.5,1967.75,1965.75,1966.75,29599
20140901|2014-07-02 13:00,2,1966.75,1967,1966,1966.5,22995
20140901|2014-07-02 13:30,2,1966.75,1967.75,1965.25,1966.25,40986
20140901|2014-07-02 14:00,2,1966.25,1967,1966,1966.5,37193
20140901|2014-07-02 14:30,2,1966.25,1967.75,1966,1967.75,95141
20140901|2014-07-02 15:00,2,1967.75,1968.25,1967,1967.75,57192
20140901|2014-07-02 15:30,2,1967.75,1968.5,1967.5,1968,4711
20140901|2014-07-02 16:00,2,1968,1968.75,1968,1968.25,1938
20140901|2014-07-02 17:00,3,1968,1968.25,1967.5,1967.75,1430
20140901|2014-07-02 17:30,3,1967.5,1967.75,1967.25,1967.5,900
20140901|2014-07-02 18:00,3,1967.25,1967.75,1967,1967.25,1075
20140901|2014-07-02 18:30,3,1967.25,1967.75,1967,1967,2024
20140901|2014-07-02 19:00,3,1967.25,1967.25,1966.25,1967.25,3216
20140901|2014-07-02 19:30,3,1967,1967.5,1967,1967.25,962
20140901|2014-07-02 20:00,3,1967,1967.25,1966.5,1966.5,768
20140901|2014-07-02 20:30,3,1966.5,1967,1966.25,1966.5,1062
20140901|2014-07-02 21:00,3,1966.5,1967,1966.25,1966.25,617
20140901|2014-07-02 21:30,3,1966.25,1966.75,1966.25,1966.5,550
20140901|2014-07-02 22:00,3,1966.25,1967,1966.25,1966.5,568
20140901|2014-07-02 22:30,3,1966.5,1966.75,1966.5,1966.75,558
20140901|2014-07-02 23:00,3,1966.75,1966.75,1966,1966.25,507
20140901|2014-07-02 23:30,3,1966.5,1966.75,1966.25,1966.75,345
20140901|2014-07-03 00:00,3,1966.75,1966.75,1966.5,1966.5,574
20140901|2014-07-03 00:30,3,1966.75,1966.75,1966.5,1966.75,380
20140901|2014-07-03 01:00,3,1966.75,1967,1966.25,1967,1375
20140901|2014-07-03 01:30,3,1967,1967.5,1966.75,1967.25,1253
20140901|2014-07-03 02:00,3,1967,1968,1966,1967.75,10403
20140901|2014-07-03 02:30,3,1967.75,1968.75,1967.25,1968.5,5313
20140901|2014-07-03 03:00,3,1968.25,1968.75,1967.5,1967.75,3507
20140901|2014-07-03 03:30,3,1967.5,1968.25,1967.5,1968,2618
20140901|2014-07-03 04:00,3,1968.25,1969.5,1968,1969.25,4505
20140901|2014-07-03 04:30,3,1969.25,1970,1969,1969.5,4642
20140901|2014-07-03 05:00,3,1969.25,1970.25,1969,1970.25,5266
20140901|2014-07-03 05:30,3,1970.25,1970.25,1969.5,1969.5,3134
20140901|2014-07-03 06:00,3,1969.75,1969.75,1969.25,1969.25,2439
20140901|2014-07-03 06:30,3,1969.25,1970,1969.25,1969.75,3387
20140901|2014-07-03 07:00,3,1969.5,1970,1968.5,1969,17899
20140901|2014-07-03 07:30,3,1969,1973,1966.25,1972.75,97454
20140901|2014-07-03 08:00,3,1972.75,1973.75,1972,1972.75,36053
20140901|2014-07-03 08:30,3,1972.75,1975,1971.25,1973,167450
20140901|2014-07-03 09:00,3,1973,1975,1971.75,1973,87474
20140901|2014-07-03 09:30,3,1972.75,1974.5,1972.75,1974.25,48636
20140901|2014-07-03 10:00,3,1974.25,1975.75,1973.5,1975,63427
20140901|2014-07-03 10:30,3,1975.25,1976.75,1975,1976.25,50000
20140901|2014-07-03 11:00,3,1976.5,1978.25,1976.25,1977.5,66586
20140901|2014-07-03 11:30,3,1977.5,1978,1975.75,1977.5,79958
20140901|2014-07-03 12:00,3,1977.5,1978,1976.25,1977.5,61179
20140901|2014-07-03 17:00,4,1977,1977.25,1976.25,1976.5,1666
20140901|2014-07-03 17:30,4,1976.5,1976.5,1976.25,1976.25,314
20140901|2014-07-03 18:00,4,1976.25,1976.5,1976.25,1976.5,303
20140901|2014-07-03 18:30,4,1976.5,1977.5,1976,1977,1066
20140901|2014-07-03 19:00,4,1976.75,1976.75,1976,1976.5,999
20140901|2014-07-03 19:30,4,1976.5,1976.5,1975.75,1975.75,1303
20140901|2014-07-03 20:00,4,1976,1976.5,1975.75,1976.5,1306
20140901|2014-07-03 20:30,4,1976.5,1976.75,1976.25,1976.5,603
20140901|2014-07-03 21:00,4,1976.5,1977,1976.25,1976.5,451
20140901|2014-07-03 21:30,4,1976.75,1976.75,1976.5,1976.5,119
20140901|2014-07-03 22:00,4,1976.75,1977,1976.5,1976.5,370
20140901|2014-07-03 22:30,4,1976.5,1977,1976.5,1976.75,146
20140901|2014-07-03 23:00,4,1976.75,1976.75,1976.5,1976.75,520
20140901|2014-07-03 23:30,4,1976.75,1976.75,1976.5,1976.75,180
20140901|2014-07-04 00:00,4,1976.5,1976.75,1976.25,1976.25,335
20140901|2014-07-04 00:30,4,1976.25,1976.5,1976.25,1976.25,331
20140901|2014-07-04 01:00,4,1976.25,1976.5,1976,1976.5,1265
20140901|2014-07-04 01:30,4,1976.5,1976.5,1975.75,1976,1225
20140901|2014-07-04 02:00,4,1976,1976.25,1974.75,1975,5407
20140901|2014-07-04 02:30,4,1975,1976,1974.5,1975.75,2118
20140901|2014-07-04 03:00,4,1975.75,1976.25,1975.5,1976,3635
20140901|2014-07-04 03:30,4,1976,1976.25,1975.75,1976.25,1245
20140901|2014-07-04 04:00,4,1976,1976.25,1975.75,1976,1015
20140901|2014-07-04 04:30,4,1976,1976.25,1975,1975.25,2089
20140901|2014-07-04 05:00,4,1975,1976,1975,1975.75,2072
20140901|2014-07-04 05:30,4,1976,1976,1975.5,1975.75,987
20140901|2014-07-04 06:00,4,1975.75,1976.25,1975.75,1976.25,1911
20140901|2014-07-04 06:30,4,1976.25,1976.5,1976,1976.25,1103
20140901|2014-07-04 07:00,4,1976.25,1976.5,1976,1976,963
20140901|2014-07-04 07:30,4,1976,1976.25,1975.5,1975.75,1611
20140901|2014-07-04 08:00,4,1976,1976,1975,1975.5,1865
20140901|2014-07-04 08:30,4,1975.75,1976.25,1975.5,1976,2803
20140901|2014-07-04 09:00,4,1976,1976,1975.5,1975.5,1323
20140901|2014-07-04 09:30,4,1975.75,1975.75,1975,1975,2165
20140901|2014-07-04 10:00,4,1975.25,1975.25,1974.75,1975.25,3521
20140901|2014-07-04 10:30,4,1975.25,1975.5,1974.75,1975.25,1525
20140901|2014-07-04 11:00,4,1975.5,1975.75,1975.25,1975.25,479
20140901|2014-07-04 11:30,4,1975.25,1976,1975,1975.5,2104
20140901|2014-07-06 17:00,7,1975.75,1977,1975.5,1976.5,1575
20140901|2014-07-06 17:30,7,1976.75,1976.75,1976.25,1976.5,227
20140901|2014-07-06 18:00,7,1976.25,1976.75,1976,1976.75,532
20140901|2014-07-06 18:30,7,1976.75,1977,1976.25,1977,1107
20140901|2014-07-06 19:00,7,1976.75,1977,1976.5,1977,567
20140901|2014-07-06 19:30,7,1976.75,1977.5,1976.75,1977.25,2138
20140901|2014-07-06 20:00,7,1977.25,1977.5,1976.75,1976.75,862
20140901|2014-07-06 20:30,7,1976.75,1977.25,1976.75,1977,560
20140901|2014-07-06 21:00,7,1977,1977,1975.5,1975.5,1187
20140901|2014-07-06 21:30,7,1975.75,1976.25,1975.5,1975.75,559
20140901|2014-07-06 22:00,7,1975.75,1976,1975.5,1975.5,369
20140901|2014-07-06 22:30,7,1975.5,1976,1975.25,1976,1015
20140901|2014-07-06 23:00,7,1976,1976.5,1975.5,1975.75,680
20140901|2014-07-06 23:30,7,1976,1976,1975.25,1975.25,216
20140901|2014-07-07 00:00,7,1975.25,1975.5,1975,1975,833
20140901|2014-07-07 00:30,7,1975,1976.25,1975,1975.5,973
20140901|2014-07-07 01:00,7,1975.5,1975.75,1974.25,1974.25,4097
20140901|2014-07-07 01:30,7,1974.25,1975,1974.25,1974.25,2300
20140901|2014-07-07 02:00,7,1974.25,1975.75,1973.5,1975,9083
20140901|2014-07-07 02:30,7,1975,1975.25,1973.75,1974,4701
20140901|2014-07-07 03:00,7,1974,1974.75,1973.25,1974.5,7463
20140901|2014-07-07 03:30,7,1974.5,1974.75,1973.25,1974,4828
20140901|2014-07-07 04:00,7,1974.25,1975,1973.75,1975,3806
20140901|2014-07-07 04:30,7,1975,1975,1974.25,1974.5,2605
20140901|2014-07-07 05:00,7,1974.75,1975.75,1974.5,1975.5,4559
20140901|2014-07-07 05:30,7,1975.5,1975.5,1974,1974,4743
20140901|2014-07-07 06:00,7,1974.25,1974.5,1974,1974.5,3758
20140901|2014-07-07 06:30,7,1974.5,1974.5,1972.75,1973.25,7288
20140901|2014-07-07 07:00,7,1973.5,1973.5,1971.25,1972.5,16830
20140901|2014-07-07 07:30,7,1972.5,1973,1971.75,1972.75,7909
20140901|2014-07-07 08:00,7,1972.75,1974.25,1972.25,1973.25,12932
20140901|2014-07-07 08:30,7,1973.5,1973.75,1970.5,1972,155951
20140901|2014-07-07 09:00,7,1972.25,1975,1971.25,1973.75,104242
20140901|2014-07-07 09:30,7,1973.75,1974,1969.5,1970,95917
20140901|2014-07-07 10:00,7,1970.25,1970.75,1968.75,1969.5,107240
20140901|2014-07-07 10:30,7,1969.25,1970,1967.75,1969,72489
20140901|2014-07-07 11:00,7,1968.75,1971,1968.5,1970,49203
20140901|2014-07-07 11:30,7,1970,1970,1968,1968.75,29847
20140901|2014-07-07 12:00,7,1969,1970,1968.5,1969.5,27415
20140901|2014-07-07 12:30,7,1969.25,1972,1969,1971,44271
20140901|2014-07-07 13:00,7,1971,1971.25,1969.5,1969.5,33272
20140901|2014-07-07 13:30,7,1969.5,1970,1967.25,1969.25,61704
20140901|2014-07-07 14:00,7,1969,1970,1968.25,1969.25,33655
20140901|2014-07-07 14:30,7,1969.25,1970.75,1968.25,1970.5,104992
20140901|2014-07-07 15:00,7,1970.25,1971.5,1970.25,1971.25,59013
20140901|2014-07-07 15:30,7,1971.25,1971.25,1970.25,1970.5,5183
20140901|2014-07-07 16:00,7,1970.5,1971,1970.25,1970.75,1048
20140901|2014-07-07 17:00,8,1970.5,1970.75,1970,1970.5,1263
20140901|2014-07-07 17:30,8,1970.75,1970.75,1970,1970.25,433
20140901|2014-07-07 18:00,8,1970.25,1970.25,1970,1970.25,620
20140901|2014-07-07 18:30,8,1970.25,1970.5,1969.25,1970,1460
20140901|2014-07-07 19:00,8,1970,1970.25,1968.5,1968.5,3217
20140901|2014-07-07 19:30,8,1968.75,1969,1968.5,1969,1633
20140901|2014-07-07 20:00,8,1968.75,1969,1968.5,1969,1428
20140901|2014-07-07 20:30,8,1968.75,1969,1968.25,1968.75,1643
20140901|2014-07-07 21:00,8,1968.5,1968.75,1968,1968.25,1180
20140901|2014-07-07 21:30,8,1968.25,1968.5,1968.25,1968.25,355
20140901|2014-07-07 22:00,8,1968.5,1968.75,1968.25,1968.75,1090
20140901|2014-07-07 22:30,8,1968.5,1969.75,1968.25,1969.25,1933
20140901|2014-07-07 23:00,8,1969.25,1969.5,1969,1969.5,410
20140901|2014-07-07 23:30,8,1969.5,1969.5,1969,1969,253
20140901|2014-07-08 00:00,8,1969.25,1969.25,1968.5,1968.75,381
20140901|2014-07-08 00:30,8,1968.5,1970,1968.5,1969.25,1192
20140901|2014-07-08 01:00,8,1969.25,1970,1969.25,1969.75,1630
20140901|2014-07-08 01:30,8,1969.75,1970.5,1969.25,1969.75,2769
20140901|2014-07-08 02:00,8,1969.5,1970,1968,1968.75,15881
20140901|2014-07-08 02:30,8,1968.5,1970.25,1968.25,1970,8231
20140901|2014-07-08 03:00,8,1970,1970,1968.5,1969,5904
20140901|2014-07-08 03:30,8,1969.25,1969.25,1967.5,1967.75,10341
20140901|2014-07-08 04:00,8,1967.75,1968.5,1967.25,1967.75,7292
20140901|2014-07-08 04:30,8,1967.75,1968.25,1967.25,1967.5,2491
20140901|2014-07-08 05:00,8,1967.25,1967.75,1966.5,1967.75,8184
20140901|2014-07-08 05:30,8,1967.5,1968.75,1967.5,1968.25,4103
20140901|2014-07-08 06:00,8,1968.25,1969.25,1967.75,1968.75,6110
20140901|2014-07-08 06:30,8,1968.75,1968.75,1967.5,1968.5,5962
20140901|2014-07-08 07:00,8,1968.75,1968.75,1967.75,1967.75,4955
20140901|2014-07-08 07:30,8,1967.75,1968.25,1966.75,1967.25,15025
20140901|2014-07-08 08:00,8,1967.5,1967.5,1965.75,1966.75,25105
20140901|2014-07-08 08:30,8,1966.75,1967.5,1959.75,1962.5,238913
20140901|2014-07-08 09:00,8,1962.5,1962.5,1957.75,1958.75,176469
20140901|2014-07-08 09:30,8,1958.75,1959.5,1955.75,1959,112298
20140901|2014-07-08 10:00,8,1959,1959.25,1953.75,1954.25,133674
20140901|2014-07-08 10:30,8,1954,1957.75,1953.5,1955.75,141521
20140901|2014-07-08 11:00,8,1955.5,1956.25,1952.75,1955,98755
20140901|2014-07-08 11:30,8,1954.75,1957.25,1953.75,1956.5,75233
20140901|2014-07-08 12:00,8,1956.75,1959.5,1955.25,1958.75,67329
20140901|2014-07-08 12:30,8,1958.75,1961.25,1958.5,1960,79080
20140901|2014-07-08 13:00,8,1960.25,1960.25,1958.5,1959,61449
20140901|2014-07-08 13:30,8,1959.25,1960,1957.5,1957.75,53994
20140901|2014-07-08 14:00,8,1957.75,1958.75,1955.75,1957.25,81410
20140901|2014-07-08 14:30,8,1957.25,1958.5,1956.75,1958,161005
20140901|2014-07-08 15:00,8,1958,1960.5,1957.75,1960.5,91480
20140901|2014-07-08 15:30,8,1960.25,1960.75,1960,1960,6199
20140901|2014-07-08 16:00,8,1960.25,1960.5,1960,1960.5,3379
20140901|2014-07-08 17:00,9,1960.5,1960.75,1960,1960.25,1674
20140901|2014-07-08 17:30,9,1960.5,1960.75,1960.25,1960.25,479
20140901|2014-07-08 18:00,9,1960.5,1960.75,1960.25,1960.75,422
20140901|2014-07-08 18:30,9,1960.5,1960.75,1960,1960.25,810
20140901|2014-07-08 19:00,9,1960.25,1961.25,1960.25,1961,2417
20140901|2014-07-08 19:30,9,1960.75,1961.75,1960.75,1961.5,3245
20140901|2014-07-08 20:00,9,1961.25,1961.75,1961,1961.5,1128
20140901|2014-07-08 20:30,9,1961.5,1961.75,1960.5,1961,1918
20140901|2014-07-08 21:00,9,1961,1961.5,1960.5,1961.25,2120
20140901|2014-07-08 21:30,9,1961.5,1962.25,1961.25,1961.5,3653
20140901|2014-07-08 22:00,9,1961.75,1961.75,1960.5,1961,1670
20140901|2014-07-08 22:30,9,1961.25,1961.25,1960.5,1961,974
20140901|2014-07-08 23:00,9,1961,1961.25,1960.25,1960.5,1175
20140901|2014-07-08 23:30,9,1960.75,1960.75,1960.25,1960.5,348
20140901|2014-07-09 00:00,9,1960.5,1961.25,1960.5,1961.25,977
20140901|2014-07-09 00:30,9,1961.25,1962.25,1961,1961.25,3717
20140901|2014-07-09 01:00,9,1961.25,1961.5,1960.5,1961.25,3985
20140901|2014-07-09 01:30,9,1961,1961.75,1960.5,1961.5,3287
20140901|2014-07-09 02:00,9,1961.75,1962,1960.25,1960.5,12298
20140901|2014-07-09 02:30,9,1960.75,1961.25,1960,1960,7753
20140901|2014-07-09 03:00,9,1960.25,1961.25,1959.5,1961,9106
20140901|2014-07-09 03:30,9,1960.75,1961,1959.5,1959.5,5951
20140901|2014-07-09 04:00,9,1959.75,1960.25,1959,1959.5,4584
20140901|2014-07-09 04:30,9,1959.5,1960.5,1959.5,1960.25,5417
20140901|2014-07-09 05:00,9,1960.25,1961.75,1959.75,1961.25,7897
20140901|2014-07-09 05:30,9,1961.25,1961.25,1960,1960.75,5399
20140901|2014-07-09 06:00,9,1961,1961.75,1960.5,1961.25,7179
20140901|2014-07-09 06:30,9,1961.25,1962.75,1961,1962.5,10434
20140901|2014-07-09 07:00,9,1962.5,1964,1962.25,1963.25,19262
20140901|2014-07-09 07:30,9,1963,1963.25,1962,1962,16813
20140901|2014-07-09 08:00,9,1962.25,1963.75,1962,1962.25,20144
20140901|2014-07-09 08:30,9,1962.25,1965.25,1959.5,1960,206609
20140901|2014-07-09 09:00,9,1960,1962.25,1958.25,1962,158264
20140901|2014-07-09 09:30,9,1962,1965.25,1961,1963.5,119299
20140901|2014-07-09 10:00,9,1963.5,1964,1960.5,1963,72962
20140901|2014-07-09 10:30,9,1963,1963.25,1960.75,1961.75,46977
20140901|2014-07-09 11:00,9,1961.75,1963,1961.25,1962,26546
20140901|2014-07-09 11:30,9,1962.25,1963,1961.5,1963,26876
20140901|2014-07-09 12:00,9,1962.75,1964,1962.25,1963,34127
20140901|2014-07-09 12:30,9,1963,1964,1962.75,1963.25,21591
20140901|2014-07-09 13:00,9,1963.5,1967.25,1959.5,1966,167324
20140901|2014-07-09 13:30,9,1966.25,1967,1964.5,1965.5,65901
20140901|2014-07-09 14:00,9,1965.75,1968.25,1965.5,1966.25,79401
20140901|2014-07-09 14:30,9,1966.5,1968,1965.25,1966.5,119842
20140901|2014-07-09 15:00,9,1966.75,1968,1966.5,1967.25,72379
20140901|2014-07-09 15:30,9,1967.25,1967.75,1967.25,1967.5,3237
20140901|2014-07-09 16:00,9,1967.5,1968,1967.5,1967.75,2650
20140901|2014-07-09 17:00,10,1967.5,1968.25,1967.25,1967.25,1909
20140901|2014-07-09 17:30,10,1967.5,1967.5,1966.75,1966.75,637
20140901|2014-07-09 18:00,10,1966.75,1967.25,1966.75,1967,511
20140901|2014-07-09 18:30,10,1967,1967.25,1966.75,1967,248
20140901|2014-07-09 19:00,10,1967,1967,1966.25,1966.25,1366
20140901|2014-07-09 19:30,10,1966.5,1967.25,1966.25,1967.25,1019
20140901|2014-07-09 20:00,10,1967.25,1967.75,1967.25,1967.5,801
20140901|2014-07-09 20:30,10,1967.25,1967.5,1965.25,1965.75,2723
20140901|2014-07-09 21:00,10,1965.25,1965.75,1965,1965.5,1848
20140901|2014-07-09 21:30,10,1965.5,1966,1965.5,1965.5,594
20140901|2014-07-09 22:00,10,1965.5,1965.75,1965,1965,1626
20140901|2014-07-09 22:30,10,1965,1965.25,1964.25,1964.75,2279
20140901|2014-07-09 23:00,10,1964.5,1964.75,1964.25,1964.75,601
20140901|2014-07-09 23:30,10,1964.5,1965,1964.5,1965,438
20140901|2014-07-10 00:00,10,1965,1965.25,1964.5,1965,575
20140901|2014-07-10 00:30,10,1965,1965.75,1964.75,1965.75,1234
20140901|2014-07-10 01:00,10,1965.5,1966.25,1965.25,1965.5,2689
20140901|2014-07-10 01:30,10,1965.5,1965.75,1964.5,1965,2786
20140901|2014-07-10 02:00,10,1964.75,1965.25,1961.5,1961.75,20185
20140901|2014-07-10 02:30,10,1961.75,1963,1961.5,1962.5,7272
20140901|2014-07-10 03:00,10,1962.5,1962.5,1960,1960.75,12714
20140901|2014-07-10 03:30,10,1960.5,1961.25,1955.75,1956,30879
20140901|2014-07-10 04:00,10,1956,1957.25,1953.25,1955,30827
20140901|2014-07-10 04:30,10,1955,1955,1950.25,1951.75,31052
20140901|2014-07-10 05:00,10,1952,1952,1950,1952,19250
20140901|2014-07-10 05:30,10,1952,1952.5,1948.25,1949.25,33396
20140901|2014-07-10 06:00,10,1949.25,1950.75,1947.5,1950.5,29810
20140901|2014-07-10 06:30,10,1950.5,1951.25,1949,1949.5,20384
20140901|2014-07-10 07:00,10,1949.75,1951,1949.5,1950.75,16934
20140901|2014-07-10 07:30,10,1950.75,1951.25,1946.25,1946.5,52477
20140901|2014-07-10 08:00,10,1946.25,1949.5,1945.25,1947.5,62475
20140901|2014-07-10 08:30,10,1947.5,1951.5,1945.75,1949.25,276780
20140901|2014-07-10 09:00,10,1949.25,1954.25,1949,1953.75,226502
20140901|2014-07-10 09:30,10,1954,1957,1952,1956.75,141280
20140901|2014-07-10 10:00,10,1956.75,1958,1955.5,1956,103932
20140901|2014-07-10 10:30,10,1956,1957.25,1954.75,1957,82633
20140901|2014-07-10 11:00,10,1956.75,1960,1955.5,1959.5,82890
20140901|2014-07-10 11:30,10,1959.75,1960.25,1957.25,1958.5,69786
20140901|2014-07-10 12:00,10,1958.25,1962.75,1958,1962.25,80429
20140901|2014-07-10 12:30,10,1962.25,1964,1960.5,1960.75,75419
20140901|2014-07-10 13:00,10,1961,1962.25,1960.25,1962,52796
20140901|2014-07-10 13:30,10,1961.75,1962.25,1957.25,1957.25,93309
20140901|2014-07-10 14:00,10,1957.5,1959.5,1955.5,1959.25,103052
20140901|2014-07-10 14:30,10,1959.25,1960.75,1958,1958.5,112087
20140901|2014-07-10 15:00,10,1958.75,1958.75,1957,1958,71490
20140901|2014-07-10 15:30,10,1957.75,1958,1956.75,1957,4336
20140901|2014-07-10 16:00,10,1956.75,1957.75,1956.75,1957.5,1916
20140901|2014-07-10 17:00,11,1957.25,1957.5,1956.5,1957.25,1589
20140901|2014-07-10 17:30,11,1957.5,1957.5,1957,1957.25,645
20140901|2014-07-10 18:00,11,1957.25,1957.5,1956.75,1956.75,533
20140901|2014-07-10 18:30,11,1956.75,1958,1956.5,1957.75,2138
20140901|2014-07-10 19:00,11,1957.5,1959,1957.25,1957.5,4138
20140901|2014-07-10 19:30,11,1957.5,1958.75,1957.25,1957.5,1758
20140901|2014-07-10 20:00,11,1957.5,1957.75,1957,1957,2310
20140901|2014-07-10 20:30,11,1957,1958,1957,1957.75,1026
20140901|2014-07-10 21:00,11,1957.75,1959,1957.75,1958.75,2064
20140901|2014-07-10 21:30,11,1959,1959.75,1958.5,1959.5,2017
20140901|2014-07-10 22:00,11,1959.5,1959.75,1959,1959.25,842
20140901|2014-07-10 22:30,11,1959.5,1959.5,1958,1958.25,755
20140901|2014-07-10 23:00,11,1958.25,1958.5,1957.25,1957.75,2393
20140901|2014-07-10 23:30,11,1957.75,1958,1957.5,1958,311
20140901|2014-07-11 00:00,11,1958,1958.25,1957.5,1958.25,784
20140901|2014-07-11 00:30,11,1958.25,1958.75,1957.75,1958.25,1159
20140901|2014-07-11 01:00,11,1958,1959.25,1957.5,1959,3633
20140901|2014-07-11 01:30,11,1959,1959.25,1958,1958.5,2258
20140901|2014-07-11 02:00,11,1958.25,1960.25,1957.5,1960,16612
20140901|2014-07-11 02:30,11,1960,1962,1960,1962,13378
20140901|2014-07-11 03:00,11,1961.75,1963.5,1961.75,1962.5,13222
20140901|2014-07-11 03:30,11,1962.5,1962.75,1961.75,1962.5,6701
20140901|2014-07-11 04:00,11,1962.5,1962.75,1961.75,1962.25,5199
20140901|2014-07-11 04:30,11,1962.25,1962.5,1961.25,1962,5008
20140901|2014-07-11 05:00,11,1962,1962.75,1961,1962.5,6920
20140901|2014-07-11 05:30,11,1962.75,1962.75,1959.25,1960.25,10746
20140901|2014-07-11 06:00,11,1960,1961.75,1960,1961.5,9198
20140901|2014-07-11 06:30,11,1961.5,1962,1961.25,1962,6299
20140901|2014-07-11 07:00,11,1961.75,1962,1959.25,1960,14394
20140901|2014-07-11 07:30,11,1960,1960.25,1957.25,1957.5,21408
20140901|2014-07-11 08:00,11,1957.5,1959,1957,1957.25,23970
20140901|2014-07-11 08:30,11,1957.5,1960,1953,1956,245443
20140901|2014-07-11 09:00,11,1956,1959.75,1954,1958.5,157533
20140901|2014-07-11 09:30,11,1958.75,1959.25,1955.25,1957,94574
20140901|2014-07-11 10:00,11,1957,1957.75,1954.25,1955.75,77544
20140901|2014-07-11 10:30,11,1955.75,1958,1955.25,1955.75,94714
20140901|2014-07-11 11:00,11,1955.75,1956.75,1955,1956,48044
20140901|2014-07-11 11:30,11,1956,1957.25,1955.25,1957,42412
20140901|2014-07-11 12:00,11,1957,1959.75,1956.75,1959.5,53532
20140901|2014-07-11 12:30,11,1959.5,1959.5,1958,1958.75,41486
20140901|2014-07-11 13:00,11,1958.75,1961,1958.75,1960.5,59234
20140901|2014-07-11 13:30,11,1960.75,1961.5,1960,1960,48176
20140901|2014-07-11 14:00,11,1960.25,1961.75,1959.5,1961.75,65584
20140901|2014-07-11 14:30,11,1961.75,1963,1960.75,1961.5,86055
20140901|2014-07-11 15:00,11,1961.25,1962.75,1961.25,1962.25,55272
20140901|2014-07-11 15:30,11,1962.25,1962.75,1962,1962.75,5314
20140901|2014-07-11 16:00,11,1962.5,1963,1962.5,1962.75,1443
20140901|2014-07-13 17:00,14,1962.75,1965.25,1962.5,1964.75,4423
20140901|2014-07-13 17:30,14,1964.5,1964.75,1963.75,1964,1028
20140901|2014-07-13 18:00,14,1964,1964,1963.25,1963.75,700
20140901|2014-07-13 18:30,14,1963.5,1964.5,1963.5,1964,1227
20140901|2014-07-13 19:00,14,1964,1965,1963.75,1964.75,1344
20140901|2014-07-13 19:30,14,1964.5,1965.5,1964.5,1965.25,2306
20140901|2014-07-13 20:00,14,1965.25,1965.25,1964.5,1964.75,606
20140901|2014-07-13 20:30,14,1964.75,1965.75,1964.5,1965.25,1345
20140901|2014-07-13 21:00,14,1965.5,1965.5,1965.25,1965.25,590
20140901|2014-07-13 21:30,14,1965.25,1965.5,1964.75,1964.75,417
20140901|2014-07-13 22:00,14,1965,1965.25,1964.25,1964.25,847
20140901|2014-07-13 22:30,14,1964.5,1965,1964.25,1964.25,1019
20140901|2014-07-13 23:00,14,1964.25,1965.5,1964.25,1965.25,1524
20140901|2014-07-13 23:30,14,1965.25,1965.5,1965,1965.5,548
20140901|2014-07-14 00:00,14,1965.5,1966,1965.25,1965.5,1423
20140901|2014-07-14 00:30,14,1965.5,1966.5,1965.5,1965.75,1928
20140901|2014-07-14 01:00,14,1965.75,1966.5,1965.5,1965.5,2636
20140901|2014-07-14 01:30,14,1965.5,1966,1965,1965.25,1822
20140901|2014-07-14 02:00,14,1965.25,1966.75,1964.5,1966.5,10053
20140901|2014-07-14 02:30,14,1966.25,1966.75,1965.5,1966.25,6178
20140901|2014-07-14 03:00,14,1966.25,1969.5,1966.25,1969.25,16937
20140901|2014-07-14 03:30,14,1969.25,1969.75,1968.75,1969,4595
20140901|2014-07-14 04:00,14,1968.75,1969.25,1968,1968,7716
20140901|2014-07-14 04:30,14,1968,1969.5,1968,1969,5033
20140901|2014-07-14 05:00,14,1969,1969.5,1968.5,1968.75,5394
20140901|2014-07-14 05:30,14,1969,1969,1968.25,1968.5,4689
20140901|2014-07-14 06:00,14,1968.5,1969.25,1968.5,1969,6876
20140901|2014-07-14 06:30,14,1968.75,1970.25,1968.25,1970,13025
20140901|2014-07-14 07:00,14,1970,1971.5,1970,1970.75,12868
20140901|2014-07-14 07:30,14,1970.75,1971,1970.25,1970.25,7607
20140901|2014-07-14 08:00,14,1970.5,1972.25,1970.25,1971.5,20913
20140901|2014-07-14 08:30,14,1971.5,1973.25,1969.75,1971.5,175112
20140901|2014-07-14 09:00,14,1971.25,1972.5,1970.75,1971.5,88899
20140901|2014-07-14 09:30,14,1971.25,1973.5,1971.25,1972.5,73608
20140901|2014-07-14 10:00,14,1972.75,1974,1972.75,1973.25,51800
20140901|2014-07-14 10:30,14,1973.25,1974,1972,1972,47653
20140901|2014-07-14 11:00,14,1972,1973.25,1972,1972.75,34459
20140901|2014-07-14 11:30,14,1972.5,1973,1970.5,1971.5,62519
20140901|2014-07-14 12:00,14,1971.25,1972,1971,1971.5,26154
20140901|2014-07-14 12:30,14,1971.5,1972.5,1971.25,1971.75,28127
20140901|2014-07-14 13:00,14,1972,1972.5,1971,1971,28980
20140901|2014-07-14 13:30,14,1971,1972.5,1971,1972.5,35701
20140901|2014-07-14 14:00,14,1972.5,1972.5,1970.5,1970.75,36031
20140901|2014-07-14 14:30,14,1970.75,1971.75,1970.25,1971.25,94982
20140901|2014-07-14 15:00,14,1971.25,1971.75,1970.5,1971,62934
20140901|2014-07-14 15:30,14,1971,1971.5,1970.75,1971.25,4490
20140901|2014-07-14 16:00,14,1971,1971.5,1971,1971.25,2187
20140901|2014-07-14 17:00,15,1971.25,1971.75,1970.75,1971,2682
20140901|2014-07-14 17:30,15,1971,1971.25,1970.75,1970.75,172
20140901|2014-07-14 18:00,15,1970.75,1971,1970.25,1970.75,777
20140901|2014-07-14 18:30,15,1970.75,1971.25,1970.5,1970.75,665
20140901|2014-07-14 19:00,15,1971,1972.25,1970.75,1971.75,3002
20140901|2014-07-14 19:30,15,1971.75,1972.5,1971.75,1972.5,1195
20140901|2014-07-14 20:00,15,1972.25,1973,1972,1972.25,2795
20140901|2014-07-14 20:30,15,1972.25,1973.25,1972.25,1972.5,2521
20140901|2014-07-14 21:00,15,1972.75,1972.75,1972.25,1972.25,970
20140901|2014-07-14 21:30,15,1972.5,1972.75,1972.25,1972.5,407
20140901|2014-07-14 22:00,15,1972.5,1972.75,1972.25,1972.5,556
20140901|2014-07-14 22:30,15,1972.5,1972.75,1971.5,1972,1701
20140901|2014-07-14 23:00,15,1972,1972.75,1971.75,1972.75,748
20140901|2014-07-14 23:30,15,1972.75,1973,1972.5,1972.75,402
20140901|2014-07-15 00:00,15,1972.5,1972.75,1972,1972,1047
20140901|2014-07-15 00:30,15,1972.25,1972.25,1971.25,1971.25,1929
20140901|2014-07-15 01:00,15,1971.25,1971.75,1970,1970.5,4390
20140901|2014-07-15 01:30,15,1970.5,1971.25,1970.5,1971.25,2827
20140901|2014-07-15 02:00,15,1971,1972,1970.25,1971.5,10614
20140901|2014-07-15 02:30,15,1971.25,1971.5,1970,1970.75,7280
20140901|2014-07-15 03:00,15,1970.75,1971,1969.75,1970.5,9290
20140901|2014-07-15 03:30,15,1970.75,1971.25,1970,1970.75,7700
20140901|2014-07-15 04:00,15,1970.5,1970.75,1967.25,1968,18922
20140901|2014-07-15 04:30,15,1968,1969,1968,1968.5,7668
20140901|2014-07-15 05:00,15,1968.75,1969,1968,1968.5,4045
20140901|2014-07-15 05:30,15,1968.5,1969,1967.25,1968.5,11344
20140901|2014-07-15 06:00,15,1968.5,1972,1968.5,1971.5,10700
20140901|2014-07-15 06:30,15,1971.75,1973.5,1971.25,1972,18054
20140901|2014-07-15 07:00,15,1972,1973.25,1971.75,1972.75,14626
20140901|2014-07-15 07:30,15,1972.75,1974.5,1972.25,1973.25,28465
20140901|2014-07-15 08:00,15,1973.25,1973.25,1971.5,1972.25,12684
20140901|2014-07-15 08:30,15,1972.25,1976.25,1971.25,1972.75,190505
20140901|2014-07-15 09:00,15,1972.5,1975,1968.5,1970.5,235516
20140901|2014-07-15 09:30,15,1970.5,1971.75,1962.25,1966,259849
20140901|2014-07-15 10:00,15,1965.75,1969,1964,1967,140943
20140901|2014-07-15 10:30,15,1967,1967.25,1960,1960.5,129235
20140901|2014-07-15 11:00,15,1960.5,1964.25,1958.75,1963.25,138914
20140901|2014-07-15 11:30,15,1963.25,1966.5,1963,1964.5,74262
20140901|2014-07-15 12:00,15,1964.25,1969.25,1963.75,1967.25,80518
20140901|2014-07-15 12:30,15,1967.5,1968.75,1966.5,1967,55442
20140901|2014-07-15 13:00,15,1967,1970.5,1966.5,1969.5,93519
20140901|2014-07-15 13:30,15,1969.5,1969.75,1968,1969.25,63192
20140901|2014-07-15 14:00,15,1969.25,1969.75,1965.75,1967.25,84369
20140901|2014-07-15 14:30,15,1967.5,1968.5,1966.5,1968,101895
20140901|2014-07-15 15:00,15,1968,1968.25,1967,1968,57276
20140901|2014-07-15 15:30,15,1968,1968.5,1967.75,1968.25,6294
20140901|2014-07-15 16:00,15,1968.25,1969,1968,1968.75,2739
20140901|2014-07-15 17:00,16,1968,1968.25,1967,1967.5,2008
20140901|2014-07-15 17:30,16,1967.5,1968.25,1967.25,1968,1127
20140901|2014-07-15 18:00,16,1968.25,1968.75,1968,1968.25,740
20140901|2014-07-15 18:30,16,1968.25,1968.5,1967.75,1968,671
20140901|2014-07-15 19:00,16,1968.25,1968.5,1967.75,1968.25,805
20140901|2014-07-15 19:30,16,1968.5,1968.5,1968.25,1968.5,413
20140901|2014-07-15 20:00,16,1968.5,1968.5,1968,1968.25,582
20140901|2014-07-15 20:30,16,1968.25,1968.75,1968.25,1968.75,497
20140901|2014-07-15 21:00,16,1969,1969.25,1967.75,1968,2552
20140901|2014-07-15 21:30,16,1967.75,1968,1967.25,1967.5,1237
20140901|2014-07-15 22:00,16,1967.75,1967.75,1967,1967.25,662
20140901|2014-07-15 22:30,16,1967.25,1967.75,1967,1967.75,518
20140901|2014-07-15 23:00,16,1967.5,1967.5,1967,1967.5,692
20140901|2014-07-15 23:30,16,1967.5,1967.75,1967.25,1967.75,235
20140901|2014-07-16 00:00,16,1967.75,1968.5,1967.5,1968.5,755
20140901|2014-07-16 00:30,16,1968.5,1968.5,1967.75,1968,474
20140901|2014-07-16 01:00,16,1968,1968.25,1967.75,1968,1788
20140901|2014-07-16 01:30,16,1968,1969.25,1968,1968.25,2473
20140901|2014-07-16 02:00,16,1968.25,1969.75,1968,1969.75,11165
20140901|2014-07-16 02:30,16,1969.5,1970,1968.75,1970,6113
20140901|2014-07-16 03:00,16,1969.75,1973.25,1969.5,1973.25,19346
20140901|2014-07-16 03:30,16,1973,1974,1972.5,1974,13562
20140901|2014-07-16 04:00,16,1973.75,1974.25,1973,1973,6596
20140901|2014-07-16 04:30,16,1973.25,1974,1972.75,1973.75,5887
20140901|2014-07-16 05:00,16,1973.5,1974.5,1973,1974,4598
20140901|2014-07-16 05:30,16,1974,1974.75,1973,1974.5,6251
20140901|2014-07-16 06:00,16,1974.5,1975.5,1974.25,1974.5,10113
20140901|2014-07-16 06:30,16,1974.75,1975.75,1974.5,1974.5,8869
20140901|2014-07-16 07:00,16,1974.75,1976,1974.25,1975.75,11973
20140901|2014-07-16 07:30,16,1975.75,1977.75,1975.25,1976.5,30627
20140901|2014-07-16 08:00,16,1976.5,1976.75,1975.5,1976.25,16633
20140901|2014-07-16 08:30,16,1976.5,1978,1972.5,1974.25,193093
20140901|2014-07-16 09:00,16,1974.5,1976,1972.75,1974,120123
20140901|2014-07-16 09:30,16,1973.75,1974.25,1970.25,1971.25,116838
20140901|2014-07-16 10:00,16,1971,1973.25,1970.75,1972.5,93106
20140901|2014-07-16 10:30,16,1972.5,1972.5,1969.25,1971.5,79024
20140901|2014-07-16 11:00,16,1971.5,1974.75,1971,1974.5,64383
20140901|2014-07-16 11:30,16,1974.25,1975.5,1974,1974.5,53346
20140901|2014-07-16 12:00,16,1974.5,1975.25,1974,1975.25,41627
20140901|2014-07-16 12:30,16,1975,1975.75,1974.25,1975.5,35539
20140901|2014-07-16 13:00,16,1975.5,1976.75,1975,1976.5,54892
20140901|2014-07-16 13:30,16,1976.25,1976.75,1974.25,1974.5,48726
20140901|2014-07-16 14:00,16,1974.25,1975.75,1974,1975.75,43526
20140901|2014-07-16 14:30,16,1975.5,1975.75,1973.75,1975,120629
20140901|2014-07-16 15:00,16,1974.75,1975.5,1974.5,1974.5,55615
20140901|2014-07-16 15:30,16,1974.75,1975,1972,1972.25,18351
20140901|2014-07-16 16:00,16,1972,1972.5,1971.25,1971.5,4386
20140901|2014-07-16 17:00,17,1971.25,1972.5,1971,1971.25,3401
20140901|2014-07-16 17:30,17,1971.25,1971.75,1971,1971.25,1392
20140901|2014-07-16 18:00,17,1971.5,1971.75,1971.25,1971.75,422
20140901|2014-07-16 18:30,17,1971.75,1972,1971.25,1971.75,1008
20140901|2014-07-16 19:00,17,1971.75,1972.75,1971.75,1972.25,1700
20140901|2014-07-16 19:30,17,1972.25,1972.75,1972,1972.25,836
20140901|2014-07-16 20:00,17,1972.25,1972.5,1971.5,1971.75,1240
20140901|2014-07-16 20:30,17,1971.75,1972.5,1971.25,1972.25,2372
20140901|2014-07-16 21:00,17,1972.25,1972.25,1971,1971.25,2078
20140901|2014-07-16 21:30,17,1971.25,1971.25,1970.5,1971,1520
20140901|2014-07-16 22:00,17,1971,1971.5,1970.5,1970.75,707
20140901|2014-07-16 22:30,17,1970.5,1970.75,1969.5,1970.25,3194
20140901|2014-07-16 23:00,17,1970.5,1970.75,1970.25,1970.5,630
20140901|2014-07-16 23:30,17,1970.5,1970.75,1969.75,1970.25,2014
20140901|2014-07-17 00:00,17,1970.25,1970.25,1969.5,1970,1665
20140901|2014-07-17 00:30,17,1970,1970.25,1969.75,1969.75,1549
20140901|2014-07-17 01:00,17,1969.75,1970.25,1968.25,1970,6410
20140901|2014-07-17 01:30,17,1969.75,1970,1969.25,1969.75,2376
20140901|2014-07-17 02:00,17,1969.5,1970.5,1968.5,1970.25,14914
20140901|2014-07-17 02:30,17,1970.25,1972,1970,1971.75,12734
20140901|2014-07-17 03:00,17,1971.75,1972,1970.25,1970.25,7966
20140901|2014-07-17 03:30,17,1970.25,1970.75,1968.75,1969.25,6992
20140901|2014-07-17 04:00,17,1969,1970,1968.75,1969.25,6388
20140901|2014-07-17 04:30,17,1969.25,1969.25,1967.25,1967.5,6180
20140901|2014-07-17 05:00,17,1967.75,1967.75,1966.25,1967.25,7818
20140901|2014-07-17 05:30,17,1967,1967.25,1962.25,1963,22396
20140901|2014-07-17 06:00,17,1963.25,1964.5,1961.5,1964,20598
20140901|2014-07-17 06:30,17,1964,1966.75,1963.75,1964.25,16292
20140901|2014-07-17 07:00,17,1964.25,1968.25,1964.25,1967.25,18844
20140901|2014-07-17 07:30,17,1967.25,1967.75,1965.75,1967,16409
20140901|2014-07-17 08:00,17,1967,1968.75,1966.25,1968.5,24809
20140901|2014-07-17 08:30,17,1968.5,1974.25,1968,1973.75,200915
20140901|2014-07-17 09:00,17,1973.75,1976,1972,1975.5,145030
20140901|2014-07-17 09:30,17,1975.75,1976,1972.5,1972.75,116715
20140901|2014-07-17 10:00,17,1973,1973.5,1963.5,1964,246599
20140901|2014-07-17 10:30,17,1964,1967.5,1961.75,1963.5,213361
20140901|2014-07-17 11:00,17,1963.75,1964.5,1959.5,1964,193352
20140901|2014-07-17 11:30,17,1964,1967,1963.25,1966.25,84272
20140901|2014-07-17 12:00,17,1966.25,1970.5,1966,1967,109681
20140901|2014-07-17 12:30,17,1967.25,1968.5,1963.25,1964.5,71451
20140901|2014-07-17 13:00,17,1964.75,1964.75,1960.5,1961.75,97318
20140901|2014-07-17 13:30,17,1961.75,1964.25,1961,1962,73225
20140901|2014-07-17 14:00,17,1962,1962,1954,1954.5,196568
20140901|2014-07-17 14:30,17,1954.25,1955.75,1949,1952.25,331455
20140901|2014-07-17 15:00,17,1952,1954.5,1951.5,1954,108583
20140901|2014-07-17 15:30,17,1953.5,1954.25,1948.5,1949.5,30438
20140901|2014-07-17 16:00,17,1949.5,1950,1948.75,1948.75,2728
20140901|2014-07-17 17:00,18,1949.25,1950.75,1942.5,1945,20557
20140901|2014-07-17 17:30,18,1945,1946.75,1942.5,1943.25,11910
20140901|2014-07-17 18:00,18,1943.5,1947.25,1943.25,1947,4984
20140901|2014-07-17 18:30,18,1947.25,1948.75,1946.25,1948.75,7111
20140901|2014-07-17 19:00,18,1949,1949.75,1947.75,1948.75,6312
20140901|2014-07-17 19:30,18,1948.75,1951.75,1948.5,1950,7064
20140901|2014-07-17 20:00,18,1950,1951.5,1949.5,1950.75,3018
20140901|2014-07-17 20:30,18,1951,1952.25,1950.75,1952,4497
20140901|2014-07-17 21:00,18,1952,1952.25,1951.5,1951.5,3631
20140901|2014-07-17 21:30,18,1951.75,1951.75,1950.5,1951.5,2121
20140901|2014-07-17 22:00,18,1951.5,1951.75,1950.75,1951.25,1359
20140901|2014-07-17 22:30,18,1951,1951.5,1950.5,1950.75,1591
20140901|2014-07-17 23:00,18,1950.75,1951,1950.5,1951,833
20140901|2014-07-17 23:30,18,1951,1951.75,1950.75,1951,1308
20140901|2014-07-18 00:00,18,1950.75,1951.75,1950.75,1951.5,1582
20140901|2014-07-18 00:30,18,1951.25,1952,1951,1951.75,1302
20140901|2014-07-18 01:00,18,1952,1953.75,1951.5,1953,12006
20140901|2014-07-18 01:30,18,1953,1953.75,1952.5,1953.5,5180
20140901|2014-07-18 02:00,18,1953.5,1953.5,1951,1953,27339
20140901|2014-07-18 02:30,18,1952.75,1956,1952.5,1955.75,22711
20140901|2014-07-18 03:00,18,1955.75,1956,1954.25,1955.5,11981
20140901|2014-07-18 03:30,18,1955.5,1955.5,1954.25,1954.75,5778
20140901|2014-07-18 04:00,18,1954.75,1955,1953.75,1954.5,7007
20140901|2014-07-18 04:30,18,1954.25,1955,1952.75,1953.25,11667
20140901|2014-07-18 05:00,18,1953,1955.25,1952.75,1954.5,10772
20140901|2014-07-18 05:30,18,1954.5,1957.5,1954.25,1957,17427
20140901|2014-07-18 06:00,18,1957,1958.75,1956.25,1958,17294
20140901|2014-07-18 06:30,18,1957.75,1958,1954.75,1955.5,17822
20140901|2014-07-18 07:00,18,1955.5,1956.75,1955.25,1956,14328
20140901|2014-07-18 07:30,18,1956,1957,1955.5,1955.75,19053
20140901|2014-07-18 08:00,18,1955.75,1959,1955.75,1958.25,37756
20140901|2014-07-18 08:30,18,1958.25,1961.25,1957.25,1959.25,225677
20140901|2014-07-18 09:00,18,1959.5,1961,1957.5,1960.25,148489
20140901|2014-07-18 09:30,18,1960.25,1964.75,1959.25,1964.25,160136
20140901|2014-07-18 10:00,18,1964.25,1965.5,1963.25,1964.25,118861
20140901|2014-07-18 10:30,18,1964.25,1968.25,1964,1966.5,124617
20140901|2014-07-18 11:00,18,1966.75,1969.5,1966.5,1969.25,77746
20140901|2014-07-18 11:30,18,1969.5,1969.5,1968.25,1968.75,47877
20140901|2014-07-18 12:00,18,1968.75,1969,1966,1966,56459
20140901|2014-07-18 12:30,18,1966.25,1969,1965.5,1968.5,44113
20140901|2014-07-18 13:00,18,1968.5,1972,1967.25,1971.5,82076
20140901|2014-07-18 13:30,18,1971.75,1972.5,1970.5,1971,78410
20140901|2014-07-18 14:00,18,1971.25,1974.25,1970.5,1972.25,100425
20140901|2014-07-18 14:30,18,1972,1973,1970.75,1972.25,131668
20140901|2014-07-18 15:00,18,1972,1972.5,1971,1971.5,69639
20140901|2014-07-18 15:30,18,1971.25,1971.75,1971.25,1971.25,6297
20140901|2014-07-18 16:00,18,1971.25,1971.5,1970.75,1971.25,2876
20140901|2014-07-20 17:00,21,1970.25,1971,1970,1970.75,3775
20140901|2014-07-20 17:30,21,1970.5,1971.25,1970.25,1970.75,744
20140901|2014-07-20 18:00,21,1970.75,1971,1970.25,1970.5,725
20140901|2014-07-20 18:30,21,1970.75,1971.5,1970.25,1971.5,1246
20140901|2014-07-20 19:00,21,1971.25,1971.5,1970.75,1971.25,1232
20140901|2014-07-20 19:30,21,1971.25,1971.5,1970.75,1971.5,854
20140901|2014-07-20 20:00,21,1971.5,1971.5,1970.75,1971,817
20140901|2014-07-20 20:30,21,1971,1971.5,1970.5,1970.75,1630
20140901|2014-07-20 21:00,21,1970.75,1971,1970.5,1971,586
20140901|2014-07-20 21:30,21,1971,1971,1970.5,1970.75,741
20140901|2014-07-20 22:00,21,1970.75,1971,1970.5,1971,455
20140901|2014-07-20 22:30,21,1971,1971.25,1970.25,1970.5,541
20140901|2014-07-20 23:00,21,1970.5,1970.5,1970,1970,1008
20140901|2014-07-20 23:30,21,1970,1970.75,1970,1970.5,570
20140901|2014-07-21 00:00,21,1970.5,1970.5,1969.75,1970,845
20140901|2014-07-21 00:30,21,1970,1970.25,1969.75,1970.25,707
20140901|2014-07-21 01:00,21,1970,1970.75,1970,1970.5,3533
20140901|2014-07-21 01:30,21,1970.5,1970.75,1969.75,1970,2993
20140901|2014-07-21 02:00,21,1969.75,1970,1968,1968.75,23041
20140901|2014-07-21 02:30,21,1968.75,1969.5,1966.5,1967.25,16749
20140901|2014-07-21 03:00,21,1967.25,1967.5,1965.5,1966,19405
20140901|2014-07-21 03:30,21,1966,1968.25,1966,1967,9504
20140901|2014-07-21 04:00,21,1967,1968.75,1967,1968.75,7442
20140901|2014-07-21 04:30,21,1968.75,1970,1968.5,1969,9216
20140901|2014-07-21 05:00,21,1969,1969,1967,1968.5,8646
20140901|2014-07-21 05:30,21,1968.5,1969.25,1966.5,1966.75,10361
20140901|2014-07-21 06:00,21,1966.75,1968.25,1966,1968,13547
20140901|2014-07-21 06:30,21,1968,1968,1966.5,1967.25,9136
20140901|2014-07-21 07:00,21,1967.25,1968.25,1966.5,1967.25,10201
20140901|2014-07-21 07:30,21,1967.5,1968,1966.5,1967.25,11042
20140901|2014-07-21 08:00,21,1967,1967.25,1963.5,1966,40415
20140901|2014-07-21 08:30,21,1966,1967.75,1963.25,1966.75,182026
20140901|2014-07-21 09:00,21,1966.75,1967.25,1962.5,1964.75,140625
20140901|2014-07-21 09:30,21,1964.75,1964.75,1959,1960.25,158184
20140901|2014-07-21 10:00,21,1960.25,1964.5,1959.25,1963.75,112475
20140901|2014-07-21 10:30,21,1964,1965.25,1961.5,1965,86938
20140901|2014-07-21 11:00,21,1965,1965.25,1963,1963.25,53447
20140901|2014-07-21 11:30,21,1963.25,1964.75,1963,1964,30394
20140901|2014-07-21 12:00,21,1963.75,1968,1963.5,1967.75,56140
20140901|2014-07-21 12:30,21,1967.75,1969.5,1966.75,1968.75,44213
20140901|2014-07-21 13:00,21,1968.5,1969.5,1967.25,1967.75,39721
20140901|2014-07-21 13:30,21,1967.75,1969.75,1966.75,1969,54271
20140901|2014-07-21 14:00,21,1968.75,1970,1967.75,1969.75,54355
20140901|2014-07-21 14:30,21,1969.5,1969.75,1967.25,1968.25,90466
20140901|2014-07-21 15:00,21,1968.25,1968.5,1966,1966.5,86611
20140901|2014-07-21 15:30,21,1966.5,1966.75,1965.5,1965.75,7595
20140901|2014-07-21 16:00,21,1965.75,1965.75,1965.25,1965.75,1535
20140901|2014-07-21 17:00,22,1965.75,1966.25,1965.25,1965.75,2921
20140901|2014-07-21 17:30,22,1966,1966,1965.5,1965.75,726
20140901|2014-07-21 18:00,22,1965.5,1966,1965.5,1965.75,556
20140901|2014-07-21 18:30,22,1965.75,1966,1965.5,1965.75,764
20140901|2014-07-21 19:00,22,1966,1966.75,1965.75,1966,2070
20140901|2014-07-21 19:30,22,1966,1966.75,1965.75,1966.75,2360
20140901|2014-07-21 20:00,22,1966.75,1967,1966.25,1966.5,1944
20140901|2014-07-21 20:30,22,1966.5,1968.5,1966.25,1968.25,5225
20140901|2014-07-21 21:00,22,1968.25,1968.5,1968,1968.5,1537
20140901|2014-07-21 21:30,22,1968.5,1968.5,1968,1968.25,742
20140901|2014-07-21 22:00,22,1968.5,1968.75,1968,1968.5,1035
20140901|2014-07-21 22:30,22,1968.5,1968.75,1967.75,1968.25,2644
20140901|2014-07-21 23:00,22,1968.25,1968.25,1967.75,1968,669
20140901|2014-07-21 23:30,22,1968,1968.25,1967.75,1967.75,892
20140901|2014-07-22 00:00,22,1967.75,1969,1967.75,1968,2198
20140901|2014-07-22 00:30,22,1968,1969,1968,1969,1992
20140901|2014-07-22 01:00,22,1968.75,1969.25,1967.5,1968,4752
20140901|2014-07-22 01:30,22,1967.75,1969.25,1967.75,1969,3068
20140901|2014-07-22 02:00,22,1968.75,1969.25,1967.75,1968.5,13308
20140901|2014-07-22 02:30,22,1968.75,1969.5,1968.25,1968.25,6626
20140901|2014-07-22 03:00,22,1968.25,1968.75,1967.25,1967.75,8536
20140901|2014-07-22 03:30,22,1968,1970.5,1967.75,1969.75,10358
20140901|2014-07-22 04:00,22,1970,1971.75,1969.5,1971.5,10249
20140901|2014-07-22 04:30,22,1971.75,1973,1971.5,1971.75,12359
20140901|2014-07-22 05:00,22,1972,1972.5,1971.5,1971.5,5318
20140901|2014-07-22 05:30,22,1971.75,1972,1971,1971.75,5798
20140901|2014-07-22 06:00,22,1972,1972.75,1970.75,1972.5,10370
20140901|2014-07-22 06:30,22,1972.5,1974.75,1972,1972.75,19781
20140901|2014-07-22 07:00,22,1972.5,1974.25,1971.5,1972.75,16113
20140901|2014-07-22 07:30,22,1972.75,1976,1972.75,1974,31348
20140901|2014-07-22 08:00,22,1974,1976.75,1973.25,1975,35858
20140901|2014-07-22 08:30,22,1975,1977.25,1973.75,1975.75,176639
20140901|2014-07-22 09:00,22,1976,1979.5,1975.75,1978,130324
20140901|2014-07-22 09:30,22,1978,1979,1976.25,1978.5,76472
20140901|2014-07-22 10:00,22,1978.5,1980.5,1978,1978.25,79962
20140901|2014-07-22 10:30,22,1978.5,1979.25,1977.75,1978.75,42455
20140901|2014-07-22 11:00,22,1978.75,1979.75,1978.5,1979.75,25614
20140901|2014-07-22 11:30,22,1979.75,1980.5,1978.25,1978.5,32807
20140901|2014-07-22 12:00,22,1978.5,1979.75,1978.25,1979,19950
20140901|2014-07-22 12:30,22,1979,1979.25,1977.75,1978.5,24637
20140901|2014-07-22 13:00,22,1978.75,1979.75,1978.25,1978.75,30981
20140901|2014-07-22 13:30,22,1979,1979,1975,1977,130391
20140901|2014-07-22 14:00,22,1977,1978,1976,1978,65783
20140901|2014-07-22 14:30,22,1978,1979.25,1976.75,1976.75,97566
20140901|2014-07-22 15:00,22,1976.75,1977.25,1974,1974.5,99098
20140901|2014-07-22 15:30,22,1975,1975.75,1972.25,1972.75,17437
20140901|2014-07-22 16:00,22,1972.25,1974.5,1972.25,1974.25,2409
20140901|2014-07-22 17:00,23,1973,1975.25,1972.75,1974.25,2985
20140901|2014-07-22 17:30,23,1974.25,1975.25,1973.75,1974,1232
20140901|2014-07-22 18:00,23,1973.75,1974,1973.5,1973.75,338
20140901|2014-07-22 18:30,23,1974,1974.25,1973.75,1973.75,755
20140901|2014-07-22 19:00,23,1974,1974,1973.5,1973.75,982
20140901|2014-07-22 19:30,23,1974,1974.25,1973.5,1974,1312
20140901|2014-07-22 20:00,23,1973.75,1974.5,1973.75,1974.25,1049
20140901|2014-07-22 20:30,23,1974.25,1974.75,1974,1974.25,1356
20140901|2014-07-22 21:00,23,1974.5,1974.75,1974.25,1974.25,995
20140901|2014-07-22 21:30,23,1974.25,1974.75,1974,1974.75,1132
20140901|2014-07-22 22:00,23,1974.75,1974.75,1974.25,1974.25,583
20140901|2014-07-22 22:30,23,1974.5,1975.75,1974.5,1974.75,2563
20140901|2014-07-22 23:00,23,1974.75,1975.25,1974.75,1975,568
20140901|2014-07-22 23:30,23,1975,1975.25,1974.5,1974.75,528
20140901|2014-07-23 00:00,23,1974.75,1975,1974.5,1975,334
20140901|2014-07-23 00:30,23,1975,1975,1973.75,1973.75,1246
20140901|2014-07-23 01:00,23,1974,1975.75,1974,1975.5,2869
20140901|2014-07-23 01:30,23,1975.5,1975.5,1974.75,1975.25,1950
20140901|2014-07-23 02:00,23,1975.25,1978,1974.5,1977.5,17533
20140901|2014-07-23 02:30,23,1977.5,1977.5,1976,1976.25,6449
20140901|2014-07-23 03:00,23,1976.25,1977.75,1976.25,1977.25,5872
20140901|2014-07-23 03:30,23,1977.5,1977.75,1976.5,1976.75,4156
20140901|2014-07-23 04:00,23,1976.75,1978.25,1976.25,1978,5540
20140901|2014-07-23 04:30,23,1978,1978.25,1977.25,1977.75,3184
20140901|2014-07-23 05:00,23,1978,1979.5,1977.75,1978.75,9277
20140901|2014-07-23 05:30,23,1978.75,1979.25,1977.5,1977.75,6953
20140901|2014-07-23 06:00,23,1977.75,1979,1977.5,1978.5,7157
20140901|2014-07-23 06:30,23,1978.5,1979,1977,1977,9642
20140901|2014-07-23 07:00,23,1977,1978.5,1977,1978,10146
20140901|2014-07-23 07:30,23,1977.75,1979,1977.75,1978.75,10323
20140901|2014-07-23 08:00,23,1978.75,1980.25,1978,1980,23195
20140901|2014-07-23 08:30,23,1980,1981,1975.75,1977.75,207704
20140901|2014-07-23 09:00,23,1978,1980.75,1976.75,1980.75,107043
20140901|2014-07-23 09:30,23,1980.75,1983.5,1980.5,1982,124114
20140901|2014-07-23 10:00,23,1982,1982.75,1981.25,1981.5,69451
20140901|2014-07-23 10:30,23,1981.75,1983,1981.25,1982.25,45715
20140901|2014-07-23 11:00,23,1982.25,1982.5,1980.5,1980.5,43807
20140901|2014-07-23 11:30,23,1980.75,1980.75,1978.25,1979.75,70120
20140901|2014-07-23 12:00,23,1979.5,1980.5,1979,1980.5,31369
20140901|2014-07-23 12:30,23,1980.25,1982.5,1979.75,1982,44739
20140901|2014-07-23 13:00,23,1982.25,1982.75,1981.25,1981.5,33194
20140901|2014-07-23 13:30,23,1981.5,1982.5,1981,1981.75,44756
20140901|2014-07-23 14:00,23,1981.75,1982.75,1981,1982.25,43263
20140901|2014-07-23 14:30,23,1982.5,1982.75,1980.75,1981.5,67544
20140901|2014-07-23 15:00,23,1981.5,1982,1980.25,1981,65405
20140901|2014-07-23 15:30,23,1981,1981.5,1980.5,1981.25,5334
20140901|2014-07-23 16:00,23,1981,1981.5,1980.75,1981.25,2680
20140901|2014-07-23 17:00,24,1981,1981.5,1980.5,1981,2763
20140901|2014-07-23 17:30,24,1980.75,1981,1980.25,1980.5,1692
20140901|2014-07-23 18:00,24,1980.75,1981.5,1980.5,1981.25,477
20140901|2014-07-23 18:30,24,1981,1981.25,1980.75,1981,584
20140901|2014-07-23 19:00,24,1981.25,1981.5,1981,1981.25,765
20140901|2014-07-23 19:30,24,1981.25,1981.5,1981,1981.5,493
20140901|2014-07-23 20:00,24,1981.5,1982,1981.5,1981.5,1419
20140901|2014-07-23 20:30,24,1981.5,1983.5,1980.75,1980.75,7199
20140901|2014-07-23 21:00,24,1981,1981.25,1979.5,1979.75,4184
20140901|2014-07-23 21:30,24,1979.75,1980,1979.25,1979.5,1156
20140901|2014-07-23 22:00,24,1979.5,1979.75,1978.75,1979,2200
20140901|2014-07-23 22:30,24,1979,1979,1978.5,1978.5,1778
20140901|2014-07-23 23:00,24,1978.5,1979,1978.25,1978.75,736
20140901|2014-07-23 23:30,24,1978.75,1979,1978.5,1978.75,559
20140901|2014-07-24 00:00,24,1979,1979.5,1978.75,1979,1082
20140901|2014-07-24 00:30,24,1979,1979.25,1978.5,1978.75,1246
20140901|2014-07-24 01:00,24,1979,1980.25,1978.75,1979.25,2936
20140901|2014-07-24 01:30,24,1979.25,1980,1978.5,1979.75,3230
20140901|2014-07-24 02:00,24,1979.75,1980.75,1976.75,1978.5,26782
20140901|2014-07-24 02:30,24,1978.5,1979.5,1978,1978.5,10477
20140901|2014-07-24 03:00,24,1978.5,1983,1978.5,1982.75,20162
20140901|2014-07-24 03:30,24,1982.75,1984.5,1982.5,1983.75,9139
20140901|2014-07-24 04:00,24,1983.75,1984.5,1983.25,1984.25,6932
20140901|2014-07-24 04:30,24,1984.25,1984.25,1983,1983.25,5898
20140901|2014-07-24 05:00,24,1983.5,1983.75,1982.75,1983.5,3484
20140901|2014-07-24 05:30,24,1983.5,1984.25,1982.75,1983.75,8271
20140901|2014-07-24 06:00,24,1983.75,1985.75,1983.75,1985.75,15013
20140901|2014-07-24 06:30,24,1985.75,1985.75,1984.25,1984.75,7647
20140901|2014-07-24 07:00,24,1984.75,1985.25,1983.5,1984,8922
20140901|2014-07-24 07:30,24,1984,1985,1983.75,1984.5,16013
20140901|2014-07-24 08:00,24,1984.5,1984.75,1983,1983.5,23040
20140901|2014-07-24 08:30,24,1983.25,1984.75,1981,1981.5,150434
20140901|2014-07-24 09:00,24,1981.25,1982.75,1979.5,1982.5,136548
20140901|2014-07-24 09:30,24,1982.25,1983.25,1981,1982.5,75293
20140901|2014-07-24 10:00,24,1982.75,1985,1982.25,1984.5,75068
20140901|2014-07-24 10:30,24,1984.75,1985.75,1984.25,1984.25,49628
20140901|2014-07-24 11:00,24,1984.25,1985,1983.75,1983.75,30181
20140901|2014-07-24 11:30,24,1984,1984,1983.25,1983.25,23558
20140901|2014-07-24 12:00,24,1983.25,1983.5,1981,1983,70049
20140901|2014-07-24 12:30,24,1983.25,1984.25,1982,1984.25,41520
20140901|2014-07-24 13:00,24,1984.25,1984.5,1983.25,1983.5,31531
20140901|2014-07-24 13:30,24,1983.5,1983.75,1980.25,1980.5,82122
20140901|2014-07-24 14:00,24,1980.5,1981.75,1979.5,1981,54553
20140901|2014-07-24 14:30,24,1981,1983.5,1981,1981.25,75847
20140901|2014-07-24 15:00,24,1981.5,1982.5,1980.25,1980.5,50906
20140901|2014-07-24 15:30,24,1980.25,1980.25,1978,1979.5,17145
20140901|2014-07-24 16:00,24,1979.25,1979.5,1979,1979.25,1470
20140901|2014-07-24 17:00,25,1978.75,1979,1977.25,1978.5,4263
20140901|2014-07-24 17:30,25,1978.75,1978.75,1978,1978.25,1391
20140901|2014-07-24 18:00,25,1978.5,1978.5,1977.75,1977.75,799
20140901|2014-07-24 18:30,25,1977.75,1979,1977.75,1978.75,1298
20140901|2014-07-24 19:00,25,1978.75,1980,1978.75,1979.25,2066
20140901|2014-07-24 19:30,25,1979.5,1979.5,1978.5,1978.75,1445
20140901|2014-07-24 20:00,25,1978.5,1979.25,1978.5,1979,1021
20140901|2014-07-24 20:30,25,1979,1979,1978,1978,1174
20140901|2014-07-24 21:00,25,1978,1978.75,1978,1978.25,1223
20140901|2014-07-24 21:30,25,1978.25,1978.5,1977.5,1978.5,1974
20140901|2014-07-24 22:00,25,1978.25,1979.25,1978,1978.5,1916
20140901|2014-07-24 22:30,25,1978.75,1979.75,1978.75,1979.25,1570
20140901|2014-07-24 23:00,25,1979.5,1979.5,1979.25,1979.5,268
20140901|2014-07-24 23:30,25,1979.5,1979.5,1978,1978.25,774
20140901|2014-07-25 00:00,25,1978.25,1979.5,1978,1978.75,1715
20140901|2014-07-25 00:30,25,1978.75,1979.75,1978.75,1979.25,955
20140901|2014-07-25 01:00,25,1979.25,1980,1979,1979.5,2696
20140901|2014-07-25 01:30,25,1979.5,1980.75,1979,1980.5,3562
20140901|2014-07-25 02:00,25,1980.5,1980.75,1978.75,1979.75,13994
20140901|2014-07-25 02:30,25,1979.75,1980.5,1979.25,1980,6722
20140901|2014-07-25 03:00,25,1980,1980.75,1979.25,1980.25,8529
20140901|2014-07-25 03:30,25,1980.25,1980.75,1979.25,1979.25,7078
20140901|2014-07-25 04:00,25,1979.25,1980,1977.75,1979,10115
20140901|2014-07-25 04:30,25,1979,1979,1977.5,1977.5,6205
20140901|2014-07-25 05:00,25,1977.5,1978.5,1976,1977.25,12892
20140901|2014-07-25 05:30,25,1977,1977.25,1975.5,1976.75,9764
20140901|2014-07-25 06:00,25,1977,1977.75,1976.25,1977.25,5501
20140901|2014-07-25 06:30,25,1977.25,1979,1977.25,1978.25,8912
20140901|2014-07-25 07:00,25,1978,1978.25,1977.25,1977.75,8545
20140901|2014-07-25 07:30,25,1978,1978.25,1977,1977.75,15589
20140901|2014-07-25 08:00,25,1977.75,1977.75,1975.25,1975.75,22742
20140901|2014-07-25 08:30,25,1975.75,1977,1972.5,1976,204806
20140901|2014-07-25 09:00,25,1976,1977.5,1974.25,1976.75,91718
20140901|2014-07-25 09:30,25,1976.5,1977,1972.75,1973.5,86998
20140901|2014-07-25 10:00,25,1973.25,1973.5,1968,1970.25,184532
20140901|2014-07-25 10:30,25,1970.25,1972.5,1970.25,1971.5,79759
20140901|2014-07-25 11:00,25,1971.5,1973.5,1971.5,1972.5,53243
20140901|2014-07-25 11:30,25,1972.75,1974.25,1972,1973.75,47277
20140901|2014-07-25 12:00,25,1973.75,1973.75,1971.25,1972.25,56322
20140901|2014-07-25 12:30,25,1972.25,1972.25,1970,1970,56366
20140901|2014-07-25 13:00,25,1970.25,1973.25,1969,1972.5,62923
20140901|2014-07-25 13:30,25,1972.75,1973.75,1971.25,1972.25,40044
20140901|2014-07-25 14:00,25,1972.25,1972.5,1970.5,1970.75,74593
20140901|2014-07-25 14:30,25,1970.75,1972.5,1969.75,1972.25,138930
20140901|2014-07-25 15:00,25,1972.25,1972.5,1971,1971,73921
20140901|2014-07-25 15:30,25,1971.25,1971.5,1971,1971.25,6227
20140901|2014-07-25 16:00,25,1971.25,1971.25,1970.5,1970.75,1845
20140901|2014-07-27 17:00,28,1970.75,1972.5,1968.5,1968.75,4760
20140901|2014-07-27 17:30,28,1968.5,1969.75,1967.25,1967.75,3605
20140901|2014-07-27 18:00,28,1967.75,1968.75,1966.5,1968.25,1902
20140901|2014-07-27 18:30,28,1968.5,1968.75,1967.75,1968,1122
20140901|2014-07-27 19:00,28,1968.25,1969,1968.25,1969,1122
20140901|2014-07-27 19:30,28,1968.75,1969.75,1968,1968,2922
20140901|2014-07-27 20:00,28,1968.25,1969,1968,1969,1482
20140901|2014-07-27 20:30,28,1968.75,1970,1968.5,1969.75,3343
20140901|2014-07-27 21:00,28,1969.5,1970,1969.25,1969.5,1727
20140901|2014-07-27 21:30,28,1969.5,1970,1969.25,1969.5,1037
20140901|2014-07-27 22:00,28,1969.5,1970,1969.5,1969.75,1001
20140901|2014-07-27 22:30,28,1969.75,1969.75,1968.5,1968.75,931
20140901|2014-07-27 23:00,28,1968.75,1969.25,1968.5,1968.75,1057
20140901|2014-07-27 23:30,28,1968.75,1969.25,1968.75,1969,785
20140901|2014-07-28 00:00,28,1969.25,1969.5,1968.5,1969,889
20140901|2014-07-28 00:30,28,1969,1969.25,1968,1968.25,1700
20140901|2014-07-28 01:00,28,1968.5,1972,1968.5,1972,6763
20140901|2014-07-28 01:30,28,1972,1973.25,1971.75,1972.75,7080
20140901|2014-07-28 02:00,28,1972.75,1972.75,1970,1970.25,16543
20140901|2014-07-28 02:30,28,1970.25,1971.5,1968.25,1968.5,16263
20140901|2014-07-28 03:00,28,1968.5,1970.25,1967.75,1970.25,12023
20140901|2014-07-28 03:30,28,1970,1970.25,1968,1968.75,8511
20140901|2014-07-28 04:00,28,1968.75,1971,1968.5,1970.5,8114
20140901|2014-07-28 04:30,28,1970.5,1970.75,1969,1969.75,4849
20140901|2014-07-28 05:00,28,1969.75,1971.25,1969.25,1971,4950
20140901|2014-07-28 05:30,28,1971.25,1971.75,1970,1970.5,7637
20140901|2014-07-28 06:00,28,1970.75,1971.75,1968.75,1969.5,10137
20140901|2014-07-28 06:30,28,1969.25,1970,1968.5,1969.5,7705
20140901|2014-07-28 07:00,28,1969.5,1972,1969.5,1971,12170
20140901|2014-07-28 07:30,28,1971.25,1974.5,1971,1973.5,20458
20140901|2014-07-28 08:00,28,1973.5,1973.75,1971.75,1972.5,16819
20140901|2014-07-28 08:30,28,1972.5,1973,1963.75,1966.75,198939
20140901|2014-07-28 09:00,28,1966.75,1967,1960.75,1963.25,170947
20140901|2014-07-28 09:30,28,1963,1966,1961.5,1964,106142
20140901|2014-07-28 10:00,28,1964,1969.75,1963.5,1969.5,113290
20140901|2014-07-28 10:30,28,1969.5,1970.75,1968.25,1968.5,71651
20140901|2014-07-28 11:00,28,1968.75,1969.5,1967,1967,35589
20140901|2014-07-28 11:30,28,1967,1969.75,1966.75,1969.25,34468
20140901|2014-07-28 12:00,28,1969.25,1972,1968.25,1971.75,45671
20140901|2014-07-28 12:30,28,1971.75,1976,1971.5,1974.5,101055
20140901|2014-07-28 13:00,28,1974.75,1975.75,1973.25,1973.75,48874
20140901|2014-07-28 13:30,28,1973.75,1974.75,1971.75,1974.5,54734
20140901|2014-07-28 14:00,28,1974.25,1974.75,1973,1973.25,47741
20140901|2014-07-28 14:30,28,1973.25,1974,1972.25,1973,83006
20140901|2014-07-28 15:00,28,1973,1973.25,1972.5,1972.75,43242
20140901|2014-07-28 15:30,28,1972.75,1973,1971.25,1972,9818
20140901|2014-07-28 16:00,28,1972,1972.5,1971.75,1972.5,1767
20140901|2014-07-28 17:00,29,1972.5,1973.5,1972,1973,2856
20140901|2014-07-28 17:30,29,1973,1973.25,1973,1973.25,387
20140901|2014-07-28 18:00,29,1973.25,1973.5,1973,1973.25,359
20140901|2014-07-28 18:30,29,1973,1973.25,1973,1973,355
20140901|2014-07-28 19:00,29,1973,1973.25,1972.5,1972.75,2197
20140901|2014-07-28 19:30,29,1972.75,1973.5,1972.5,1973.25,1122
20140901|2014-07-28 20:00,29,1973,1973.5,1972.5,1973,2773
20140901|2014-07-28 20:30,29,1972.75,1973.25,1972.5,1972.5,1139
20140901|2014-07-28 21:00,29,1972.5,1972.75,1971.5,1972,2016
20140901|2014-07-28 21:30,29,1971.75,1972,1971.25,1971.25,860
20140901|2014-07-28 22:00,29,1971.25,1972.25,1971.25,1971.75,954
20140901|2014-07-28 22:30,29,1971.75,1972,1971.5,1971.75,1127
20140901|2014-07-28 23:00,29,1971.5,1972.25,1971.25,1972.25,694
20140901|2014-07-28 23:30,29,1972.25,1972.75,1972.25,1972.5,1232
20140901|2014-07-29 00:00,29,1972.25,1973,1972.25,1972.25,1825
20140901|2014-07-29 00:30,29,1972.5,1973,1972.25,1972.75,1272
20140901|2014-07-29 01:00,29,1972.75,1973,1971.75,1971.75,3677
20140901|2014-07-29 01:30,29,1971.75,1972.5,1971.25,1972.5,1685
20140901|2014-07-29 02:00,29,1972.25,1974,1971.25,1972,16704
20140901|2014-07-29 02:30,29,1972,1972.5,1970.75,1970.75,8533
20140901|2014-07-29 03:00,29,1971,1971,1967.75,1968.25,17250
20140901|2014-07-29 03:30,29,1968.5,1970.75,1968,1970.5,10701
20140901|2014-07-29 04:00,29,1970.5,1970.75,1969.5,1970,5626
20140901|2014-07-29 04:30,29,1970.25,1971.75,1969.25,1971,6075
20140901|2014-07-29 05:00,29,1971,1973.25,1970.5,1972.75,6113
20140901|2014-07-29 05:30,29,1972.75,1974.25,1972.75,1974.25,11736
20140901|2014-07-29 06:00,29,1974.25,1976.75,1974.25,1976,19988
20140901|2014-07-29 06:30,29,1976,1976.5,1975,1975.25,9314
20140901|2014-07-29 07:00,29,1975.25,1977.75,1975.25,1976.75,13763
20140901|2014-07-29 07:30,29,1976.75,1977,1974.5,1975.5,16524
20140901|2014-07-29 08:00,29,1975.75,1977,1975.25,1976.75,18234
20140901|2014-07-29 08:30,29,1976.75,1978.5,1973.25,1977,143950
20140901|2014-07-29 09:00,29,1977,1979.5,1976.25,1978.5,103358
20140901|2014-07-29 09:30,29,1978.5,1979,1975.25,1975.75,82816
20140901|2014-07-29 10:00,29,1975.75,1976.25,1968.75,1970.5,172886
20140901|2014-07-29 10:30,29,1970.75,1971.5,1967.25,1971.5,132798
20140901|2014-07-29 11:00,29,1971.25,1974.5,1970.75,1974,63030
20140901|2014-07-29 11:30,29,1974,1975.5,1973.5,1975.5,45793
20140901|2014-07-29 12:00,29,1975.5,1976,1973.25,1975,50388
20140901|2014-07-29 12:30,29,1975,1975,1973.5,1974.5,23320
20140901|2014-07-29 13:00,29,1974.5,1975.25,1968.5,1970.75,76561
20140901|2014-07-29 13:30,29,1970.75,1971.75,1969,1969.75,62896
20140901|2014-07-29 14:00,29,1969.75,1970.5,1967.5,1968.25,70977
20140901|2014-07-29 14:30,29,1968.25,1968.5,1964.25,1964.5,164976
20140901|2014-07-29 15:00,29,1964.75,1965,1962,1963.25,103208
20140901|2014-07-29 15:30,29,1963.5,1964.75,1963.25,1964.75,12358
20140901|2014-07-29 16:00,29,1964.75,1964.75,1964,1964.5,1784
20140901|2014-07-29 17:00,30,1964.25,1965.5,1964.25,1964.75,3052
20140901|2014-07-29 17:30,30,1965,1965,1964.25,1964.25,892
20140901|2014-07-29 18:00,30,1964.5,1964.75,1964,1964,715
20140901|2014-07-29 18:30,30,1964.25,1965,1964,1964.5,1563
20140901|2014-07-29 19:00,30,1964.75,1965,1964,1964.25,2816
20140901|2014-07-29 19:30,30,1964.25,1964.75,1964,1964.75,2499
20140901|2014-07-29 20:00,30,1964.75,1965.75,1964.5,1965.5,2192
20140901|2014-07-29 20:30,30,1965.5,1965.75,1965.25,1965.25,912
20140901|2014-07-29 21:00,30,1965.25,1966,1965.25,1965.75,2098
20140901|2014-07-29 21:30,30,1965.75,1966,1965,1965.25,1142
20140901|2014-07-29 22:00,30,1965.5,1965.5,1965,1965,649
20140901|2014-07-29 22:30,30,1965.25,1965.25,1964.5,1965,697
20140901|2014-07-29 23:00,30,1965.25,1965.5,1964.75,1965.5,519
20140901|2014-07-29 23:30,30,1965.25,1966,1965.25,1965.25,636
20140901|2014-07-30 00:00,30,1965.5,1966,1965.25,1965.75,1147
20140901|2014-07-30 00:30,30,1965.75,1966,1965.25,1965.75,839
20140901|2014-07-30 01:00,30,1966,1966.25,1965.25,1966,2725
20140901|2014-07-30 01:30,30,1966,1968.75,1965.5,1967.5,8543
20140901|2014-07-30 02:00,30,1967.5,1968.25,1966,1966.25,18706
20140901|2014-07-30 02:30,30,1966.5,1966.5,1965.25,1965.5,10023
20140901|2014-07-30 03:00,30,1965.25,1966.75,1964.75,1965.75,10945
20140901|2014-07-30 03:30,30,1965.75,1966.75,1965.5,1965.75,7029
20140901|2014-07-30 04:00,30,1966,1967.75,1965.75,1967,8823
20140901|2014-07-30 04:30,30,1967,1967.75,1966.25,1966.5,6224
20140901|2014-07-30 05:00,30,1966.5,1967.25,1965.75,1966.75,4676
20140901|2014-07-30 05:30,30,1966.75,1967.75,1966.25,1967.5,8072
20140901|2014-07-30 06:00,30,1967.5,1970,1967,1969.25,15327
20140901|2014-07-30 06:30,30,1969.25,1969.75,1968.75,1969.5,6013
20140901|2014-07-30 07:00,30,1969.5,1970,1966.25,1967,18522
20140901|2014-07-30 07:30,30,1967,1973.75,1967,1971.75,65046
20140901|2014-07-30 08:00,30,1971.75,1972.25,1969.5,1971.25,25453
20140901|2014-07-30 08:30,30,1971.25,1974.25,1966.75,1967.25,180958
20140901|2014-07-30 09:00,30,1967.5,1968,1962.75,1966.25,174439
20140901|2014-07-30 09:30,30,1966.25,1967.25,1959.75,1961.75,137245
20140901|2014-07-30 10:00,30,1961.5,1964,1957.5,1962.75,125947
20140901|2014-07-30 10:30,30,1962.75,1963,1957.25,1958,93908
20140901|2014-07-30 11:00,30,1958,1961.5,1956.5,1960.75,87511
20140901|2014-07-30 11:30,30,1960.75,1963,1959.5,1962.25,45929
20140901|2014-07-30 12:00,30,1962,1962.5,1958.25,1959.5,41436
20140901|2014-07-30 12:30,30,1959.5,1962,1959,1961.25,38269
20140901|2014-07-30 13:00,30,1961.25,1971.5,1958.5,1968.75,220467
20140901|2014-07-30 13:30,30,1968.75,1969.5,1962,1964.5,106806
20140901|2014-07-30 14:00,30,1964.5,1965.5,1961,1964.75,82510
20140901|2014-07-30 14:30,30,1964.75,1967,1964.75,1965,98958
20140901|2014-07-30 15:00,30,1965.25,1965.5,1964,1965.5,75983
20140901|2014-07-30 15:30,30,1965.25,1965.25,1964.5,1965.25,8279
20140901|2014-07-30 16:00,30,1965.25,1965.5,1965,1965.25,2751
20140901|2014-07-30 17:00,31,1965,1965.5,1964.25,1964.75,2491
20140901|2014-07-30 17:30,31,1964.75,1965,1964.75,1964.75,439
20140901|2014-07-30 18:00,31,1964.75,1965,1964.5,1964.5,393
20140901|2014-07-30 18:30,31,1964.5,1964.75,1963.75,1964,688
20140901|2014-07-30 19:00,31,1963.75,1964,1963,1963.25,2827
20140901|2014-07-30 19:30,31,1963.25,1964.25,1963.25,1964,1344
20140901|2014-07-30 20:00,31,1963.75,1964,1963.5,1963.75,1233
20140901|2014-07-30 20:30,31,1963.5,1964.5,1963.5,1964,2716
20140901|2014-07-30 21:00,31,1963.75,1964,1963.5,1963.75,883
20140901|2014-07-30 21:30,31,1964,1964,1962.75,1962.75,2183
20140901|2014-07-30 22:00,31,1962.75,1962.75,1961.5,1962.5,2468
20140901|2014-07-30 22:30,31,1962.5,1963,1962,1962.75,2049
20140901|2014-07-30 23:00,31,1962.5,1963,1962,1962,1169
20140901|2014-07-30 23:30,31,1961.75,1962.75,1961.5,1962.5,1411
20140901|2014-07-31 00:00,31,1962.75,1963.25,1962.5,1963,1545
20140901|2014-07-31 00:30,31,1962.75,1963,1962,1962.25,2694
20140901|2014-07-31 01:00,31,1962.5,1963,1961.75,1962.5,3724
20140901|2014-07-31 01:30,31,1962.5,1962.75,1962,1962.25,1419
20140901|2014-07-31 02:00,31,1962.25,1963.25,1959.75,1960.5,25836
20140901|2014-07-31 02:30,31,1960.5,1961.25,1955.25,1955.5,28066
20140901|2014-07-31 03:00,31,1955.25,1956,1953.5,1954.5,34807
20140901|2014-07-31 03:30,31,1954.75,1955.5,1947.75,1949.5,44921
20140901|2014-07-31 04:00,31,1949.5,1952.75,1948.75,1952.25,25678
20140901|2014-07-31 04:30,31,1952.25,1953.25,1951.5,1952,13572
20140901|2014-07-31 05:00,31,1952,1952.75,1951,1952.75,10010
20140901|2014-07-31 05:30,31,1952.75,1954.5,1952.5,1954,17714
20140901|2014-07-31 06:00,31,1954.25,1954.5,1953,1954,10566
20140901|2014-07-31 06:30,31,1953.75,1955.25,1951,1954.25,33683
20140901|2014-07-31 07:00,31,1954.5,1956.5,1954,1955.25,26553
20140901|2014-07-31 07:30,31,1955.5,1955.5,1948.25,1950,64514
20140901|2014-07-31 08:00,31,1950.25,1953.25,1949.25,1951,35812
20140901|2014-07-31 08:30,31,1951,1952.75,1947,1948,255524
20140901|2014-07-31 09:00,31,1947.75,1950,1944.25,1945.5,220253
20140901|2014-07-31 09:30,31,1945.5,1946,1936.5,1937,228539
20140901|2014-07-31 10:00,31,1937,1940.75,1936.75,1938.25,153455
20140901|2014-07-31 10:30,31,1938.5,1940.5,1933.5,1934.25,160476
20140901|2014-07-31 11:00,31,1934.5,1936,1931.5,1932.25,151362
20140901|2014-07-31 11:30,31,1932.25,1937.5,1932.25,1936.5,106539
20140901|2014-07-31 12:00,31,1936.5,1937,1932.5,1934.75,77623
20140901|2014-07-31 12:30,31,1934.75,1938.75,1934.25,1937,109423
20140901|2014-07-31 13:00,31,1937,1939,1935.5,1938.5,70773
20140901|2014-07-31 13:30,31,1938.75,1938.75,1929.5,1929.75,112388
20140901|2014-07-31 14:00,31,1929.75,1933,1925.25,1926.75,192695
20140901|2014-07-31 14:30,31,1926.5,1930.5,1925,1925,319690
20140901|2014-07-31 15:00,31,1925,1928.5,1923.5,1928,171156
20140901|2014-07-31 15:30,31,1927.75,1927.75,1924.25,1924.5,14565
20140901|2014-07-31 16:00,31,1924.5,1925.5,1923.75,1925.5,4130
20140901|2014-07-31 17:00,1,1926,1928.25,1926,1927.25,6512
20140901|2014-07-31 17:30,1,1927.5,1928,1927,1927.5,1438
20140901|2014-07-31 18:00,1,1927.5,1928.75,1927,1927.5,3565
20140901|2014-07-31 18:30,1,1927.75,1929,1927.25,1928.5,2964
20140901|2014-07-31 19:00,1,1928.5,1929.5,1928.25,1929.5,3642
20140901|2014-07-31 19:30,1,1929.5,1930,1929.25,1930,6105
20140901|2014-07-31 20:00,1,1929.75,1930.25,1928,1929.5,4999
20140901|2014-07-31 20:30,1,1929.5,1930.75,1928.75,1929.5,4354
20140901|2014-07-31 21:00,1,1929.75,1930.5,1929.25,1930,4928
20140901|2014-07-31 21:30,1,1930,1930.75,1929.75,1930.25,2858
20140901|2014-07-31 22:00,1,1930.25,1930.5,1929.25,1929.5,2073
20140901|2014-07-31 22:30,1,1929.75,1930.25,1929,1930.25,2081
20140901|2014-07-31 23:00,1,1930.25,1930.5,1929.5,1930.25,992
20140901|2014-07-31 23:30,1,1930.5,1930.75,1929.75,1930,1654
20140901|2014-08-01 00:00,1,1930,1930.25,1928.5,1928.5,2703
20140901|2014-08-01 00:30,1,1928.5,1928.75,1927.25,1928.5,3400
20140901|2014-08-01 01:00,1,1928.5,1929.5,1928.25,1928.75,6470
20140901|2014-08-01 01:30,1,1928.75,1928.75,1926.75,1927.25,4903
20140901|2014-08-01 02:00,1,1927.25,1928.75,1924.5,1924.75,26318
20140901|2014-08-01 02:30,1,1925,1925.75,1923.25,1924.75,23200
20140901|2014-08-01 03:00,1,1924.75,1925.5,1918,1918.5,42866
20140901|2014-08-01 03:30,1,1918.5,1918.75,1916.25,1917.25,31324
20140901|2014-08-01 04:00,1,1917.25,1918,1914.25,1914.75,32576
20140901|2014-08-01 04:30,1,1915,1915.25,1910.5,1911.25,36840
20140901|2014-08-01 05:00,1,1911.5,1913.75,1910.5,1911.5,27762
20140901|2014-08-01 05:30,1,1911.75,1914.5,1910.75,1914,22270
20140901|2014-08-01 06:00,1,1913.75,1915.25,1911.75,1913.75,23439
20140901|2014-08-01 06:30,1,1913.75,1917,1913.75,1916.25,24462
20140901|2014-08-01 07:00,1,1916,1916.25,1911.25,1913.25,40266
20140901|2014-08-01 07:30,1,1913,1926.75,1913,1922.25,222746
20140901|2014-08-01 08:00,1,1922.25,1924.25,1918,1920.25,80754
20140901|2014-08-01 08:30,1,1920.25,1930,1919,1928.5,268576
20140901|2014-08-01 09:00,1,1928.75,1932.25,1922.5,1927.25,248799
20140901|2014-08-01 09:30,1,1927.5,1928.75,1922,1923.25,143169
20140901|2014-08-01 10:00,1,1923.25,1923.5,1917.25,1920,205187
20140901|2014-08-01 10:30,1,1919.75,1921.75,1910.25,1912,191874
20140901|2014-08-01 11:00,1,1912.25,1916.5,1911.5,1913.75,135785
20140901|2014-08-01 11:30,1,1914,1916.75,1911,1915.25,110653
20140901|2014-08-01 12:00,1,1915,1922.5,1912.5,1922.5,144828
20140901|2014-08-01 12:30,1,1922.5,1924.75,1919.5,1924,167566
20140901|2014-08-01 13:00,1,1924,1926.75,1922,1923.25,99725
20140901|2014-08-01 13:30,1,1923.25,1925.5,1920.5,1922.25,75937
20140901|2014-08-01 14:00,1,1922.25,1925,1921,1922.5,74890
20140901|2014-08-01 14:30,1,1922.5,1923.25,1918,1919.5,180535
20140901|2014-08-01 15:00,1,1919.75,1921.25,1918,1918.25,106376
20140901|2014-08-01 15:30,1,1918.25,1918.75,1915.75,1918.25,16489
20140901|2014-08-01 16:00,1,1918.25,1918.75,1917,1917,1980
20140901|2014-08-03 17:00,4,1919.5,1922.75,1919.25,1922.25,8198
20140901|2014-08-03 17:30,4,1922.5,1922.5,1921.75,1922.25,1216
20140901|2014-08-03 18:00,4,1922.25,1922.25,1920.25,1920.25,2058
20140901|2014-08-03 18:30,4,1920.5,1921,1919.5,1921,2913
20140901|2014-08-03 19:00,4,1920.75,1922,1920.25,1921.75,3502
20140901|2014-08-03 19:30,4,1921.75,1923.25,1921.5,1922.5,5349
20140901|2014-08-03 20:00,4,1922.75,1924.5,1922.5,1924.25,6229
20140901|2014-08-03 20:30,4,1924.25,1925.75,1924,1925,7504
20140901|2014-08-03 21:00,4,1924.75,1925.5,1924.5,1925.25,2502
20140901|2014-08-03 21:30,4,1925,1925.25,1924.25,1924.75,1761
20140901|2014-08-03 22:00,4,1925,1925.75,1924.5,1925.5,1112
20140901|2014-08-03 22:30,4,1925.25,1925.5,1924.5,1925,1498
20140901|2014-08-03 23:00,4,1925,1925.5,1924.5,1924.5,1022
20140901|2014-08-03 23:30,4,1924.5,1925.5,1924.25,1925.25,1243
20140901|2014-08-04 00:00,4,1925,1925.5,1924.5,1924.75,1543
20140901|2014-08-04 00:30,4,1924.75,1926,1924.75,1925.25,2247
20140901|2014-08-04 01:00,4,1925.5,1926.75,1925.25,1926.75,7651
20140901|2014-08-04 01:30,4,1926.75,1926.75,1925.75,1926.5,2801
20140901|2014-08-04 02:00,4,1926.25,1927,1924.5,1925,20739
20140901|2014-08-04 02:30,4,1925,1926.25,1924.5,1924.75,11956
20140901|2014-08-04 03:00,4,1924.5,1925.25,1922.25,1923,16883
20140901|2014-08-04 03:30,4,1923,1923.75,1921.25,1923.5,16225
20140901|2014-08-04 04:00,4,1923.25,1925.25,1923,1925,12794
20140901|2014-08-04 04:30,4,1925,1925.25,1923.5,1925,6823
20140901|2014-08-04 05:00,4,1924.75,1926.25,1924.5,1925.75,9287
20140901|2014-08-04 05:30,4,1926,1926.5,1924.5,1925.25,11404
20140901|2014-08-04 06:00,4,1925,1926.75,1925,1926.25,9457
20140901|2014-08-04 06:30,4,1926.25,1926.75,1924.75,1925.5,14319
20140901|2014-08-04 07:00,4,1925.5,1926.25,1923.5,1924.25,19199
20140901|2014-08-04 07:30,4,1924.25,1924.75,1923.25,1923.5,19671
20140901|2014-08-04 08:00,4,1923.5,1925,1922.25,1923.25,35114
20140901|2014-08-04 08:30,4,1923.25,1925,1920.75,1924.25,186814
20140901|2014-08-04 09:00,4,1924.25,1925.5,1920,1922.5,134112
20140901|2014-08-04 09:30,4,1922.5,1923.75,1914.75,1916.25,150830
20140901|2014-08-04 10:00,4,1916,1922,1915.25,1921.5,115735
20140901|2014-08-04 10:30,4,1921.5,1922.5,1918.5,1920.75,73439
20140901|2014-08-04 11:00,4,1920.75,1924.5,1919.5,1924,58894
20140901|2014-08-04 11:30,4,1924,1925,1922.5,1924,40235
20140901|2014-08-04 12:00,4,1923.75,1925.25,1922.5,1924,31175
20140901|2014-08-04 12:30,4,1924.25,1928.75,1924,1927.5,65308
20140901|2014-08-04 13:00,4,1927.5,1928.5,1927.25,1927.75,36193
20140901|2014-08-04 13:30,4,1927.75,1933.75,1927.5,1932.75,96438
20140901|2014-08-04 14:00,4,1932.75,1935.5,1932,1934.75,78892
20140901|2014-08-04 14:30,4,1934.5,1937.5,1933.25,1933.5,174083
20140901|2014-08-04 15:00,4,1933.5,1933.75,1931.75,1932,84836
20140901|2014-08-04 15:30,4,1932,1932.5,1931.25,1932,7469
20140901|2014-08-04 16:00,4,1931.75,1932,1930.75,1931.25,4148
20140901|2014-08-04 17:00,5,1931,1931.25,1928.25,1931.25,7892
20140901|2014-08-04 17:30,5,1931,1931,1929.75,1930.75,1953
20140901|2014-08-04 18:00,5,1930.75,1931.75,1930.5,1931.25,962
20140901|2014-08-04 18:30,5,1931.25,1932,1931,1931.25,1147
20140901|2014-08-04 19:00,5,1931.5,1931.75,1930.25,1930.25,2036
20140901|2014-08-04 19:30,5,1930.5,1930.75,1929.5,1930.25,2608
20140901|2014-08-04 20:00,5,1930,1930.75,1930,1930.5,2489
20140901|2014-08-04 20:30,5,1930.5,1930.75,1928.25,1929.25,4138
20140901|2014-08-04 21:00,5,1929.25,1930.5,1929,1930.25,1624
20140901|2014-08-04 21:30,5,1930.25,1930.75,1930,1930,1339
20140901|2014-08-04 22:00,5,1930,1930.5,1930,1930.25,694
20140901|2014-08-04 22:30,5,1930.5,1930.75,1929.75,1930,1270
20140901|2014-08-04 23:00,5,1929.75,1930,1929.5,1929.75,1048
20140901|2014-08-04 23:30,5,1930,1930.5,1929.5,1930.25,1008
20140901|2014-08-05 00:00,5,1930.25,1930.25,1928.5,1928.5,4870
20140901|2014-08-05 00:30,5,1928.75,1929,1927.5,1928.25,5755
20140901|2014-08-05 01:00,5,1928.5,1930,1928.25,1929.5,5549
20140901|2014-08-05 01:30,5,1929.25,1930.5,1929.25,1930.5,4596
20140901|2014-08-05 02:00,5,1930.25,1931.25,1928.75,1930.25,18341
20140901|2014-08-05 02:30,5,1930.25,1931.75,1929.25,1929.75,12606
20140901|2014-08-05 03:00,5,1930,1933,1930,1932.75,10955
20140901|2014-08-05 03:30,5,1932.75,1933.25,1931.75,1932,9482
20140901|2014-08-05 04:00,5,1932,1932.75,1931.25,1931.25,8672
20140901|2014-08-05 04:30,5,1931.25,1931.75,1929.25,1929.5,13237
20140901|2014-08-05 05:00,5,1929.5,1930,1928,1929.25,9712
20140901|2014-08-05 05:30,5,1929.25,1930.25,1928,1929,14913
20140901|2014-08-05 06:00,5,1929.25,1929.25,1926.5,1926.75,13820
20140901|2014-08-05 06:30,5,1927,1927.5,1925.75,1926,21140
20140901|2014-08-05 07:00,5,1926,1926,1923.5,1923.75,34463
20140901|2014-08-05 07:30,5,1924,1925.75,1922.25,1925.25,42804
20140901|2014-08-05 08:00,5,1925.25,1926.25,1923.75,1925.5,32587
20140901|2014-08-05 08:30,5,1925.5,1928.75,1920.5,1923,245075
20140901|2014-08-05 09:00,5,1923.5,1927.5,1920,1927.25,185010
20140901|2014-08-05 09:30,5,1927.25,1930,1925,1926,130070
20140901|2014-08-05 10:00,5,1926,1930.5,1923.5,1927.25,128472
20140901|2014-08-05 10:30,5,1927.25,1928.5,1923.5,1924.25,68649
20140901|2014-08-05 11:00,5,1924,1925.5,1921,1923,59710
20140901|2014-08-05 11:30,5,1922.75,1923.5,1920,1923,54686
20140901|2014-08-05 12:00,5,1923.25,1925.5,1921.5,1924.75,48453
20140901|2014-08-05 12:30,5,1924.75,1925,1910.25,1913,245432
20140901|2014-08-05 13:00,5,1912.75,1914,1907.5,1913.5,170062
20140901|2014-08-05 13:30,5,1913.5,1916,1911.75,1912,88076
20140901|2014-08-05 14:00,5,1911.75,1913.5,1908.25,1911.25,120756
20140901|2014-08-05 14:30,5,1911.25,1917.5,1911.25,1914.25,194977
20140901|2014-08-05 15:00,5,1914.25,1915,1912.5,1913,81311
20140901|2014-08-05 15:30,5,1913,1914.5,1913,1914,10806
20140901|2014-08-05 16:00,5,1914,1914.5,1913.5,1914.5,1518
20140901|2014-08-05 17:00,6,1914.75,1916,1914.5,1915.5,2665
20140901|2014-08-05 17:30,6,1915.75,1916.25,1915.5,1916,1050
20140901|2014-08-05 18:00,6,1916,1916,1914.5,1914.75,1502
20140901|2014-08-05 18:30,6,1914.5,1915.5,1914.25,1915.5,997
20140901|2014-08-05 19:00,6,1915.25,1915.75,1914.5,1914.5,2467
20140901|2014-08-05 19:30,6,1914.5,1915,1912.75,1913.75,5135
20140901|2014-08-05 20:00,6,1913.75,1914.75,1912.75,1913.75,2937
20140901|2014-08-05 20:30,6,1913.5,1914.5,1912.75,1913,2317
20140901|2014-08-05 21:00,6,1913,1914,1912.5,1912.75,2859
20140901|2014-08-05 21:30,6,1912.5,1912.75,1911,1912,5395
20140901|2014-08-05 22:00,6,1912,1912.25,1911.25,1911.75,1669
20140901|2014-08-05 22:30,6,1911.5,1914.5,1911.5,1914,3148
20140901|2014-08-05 23:00,6,1913.75,1913.75,1912.25,1912.5,1079
20140901|2014-08-05 23:30,6,1912.5,1914,1912.5,1914,548
20140901|2014-08-06 00:00,6,1914,1914.5,1912.75,1914,2275
20140901|2014-08-06 00:30,6,1913.75,1915.5,1913.75,1915.25,2090
20140901|2014-08-06 01:00,6,1915.25,1915.75,1914.5,1915,6192
20140901|2014-08-06 01:30,6,1914.75,1916,1914.25,1915.75,3593
20140901|2014-08-06 02:00,6,1915.75,1918,1914,1917.25,25666
20140901|2014-08-06 02:30,6,1917.25,1918.25,1915.75,1917,11055
20140901|2014-08-06 03:00,6,1916.75,1917.5,1915,1915,9623
20140901|2014-08-06 03:30,6,1915.25,1916,1911.5,1912.25,19695
20140901|2014-08-06 04:00,6,1912,1912.25,1909.75,1910,28683
20140901|2014-08-06 04:30,6,1910,1911.75,1908.5,1910.25,18932
20140901|2014-08-06 05:00,6,1910.25,1911,1903.75,1904.5,33507
20140901|2014-08-06 05:30,6,1904.5,1907.5,1903,1906.25,31024
20140901|2014-08-06 06:00,6,1906.25,1908.5,1905.25,1908,16971
20140901|2014-08-06 06:30,6,1908.25,1909,1906,1906,21783
20140901|2014-08-06 07:00,6,1906.25,1907.25,1905,1906.25,31464
20140901|2014-08-06 07:30,6,1906.25,1908.5,1904.5,1905.75,36574
20140901|2014-08-06 08:00,6,1905.5,1907,1904,1905.25,38350
20140901|2014-08-06 08:30,6,1905.5,1915.5,1905.25,1912,256571
20140901|2014-08-06 09:00,6,1912,1918.75,1911.75,1918.5,179021
20140901|2014-08-06 09:30,6,1918.5,1922,1915.25,1921.5,133304
20140901|2014-08-06 10:00,6,1921.5,1922.75,1917.5,1917.5,127751
20140901|2014-08-06 10:30,6,1917.75,1923.25,1917.5,1922.25,75213
20140901|2014-08-06 11:00,6,1922.25,1923.5,1917.5,1918.75,89907
20140901|2014-08-06 11:30,6,1918.75,1922.5,1918,1918.5,59297
20140901|2014-08-06 12:00,6,1918.5,1919.75,1916.5,1917.25,44967
20140901|2014-08-06 12:30,6,1917.25,1918.5,1913.5,1914,60205
20140901|2014-08-06 13:00,6,1914,1916.5,1912.75,1916,41074
20140901|2014-08-06 13:30,6,1915.75,1917.5,1913,1915.5,55444
20140901|2014-08-06 14:00,6,1915.75,1917.75,1914.75,1915.5,46788
20140901|2014-08-06 14:30,6,1915.5,1916.75,1914,1915,103072
20140901|2014-08-06 15:00,6,1915.25,1915.75,1914.5,1914.75,48784
20140901|2014-08-06 15:30,6,1915,1915.25,1914.5,1915,8695
20140901|2014-08-06 16:00,6,1915,1915.25,1914.75,1915,1775
20140901|2014-08-06 17:00,7,1914.75,1915.5,1913.5,1913.75,3410
20140901|2014-08-06 17:30,7,1913.75,1914.75,1913.5,1914.25,814
20140901|2014-08-06 18:00,7,1914.25,1914.75,1913.75,1914.75,581
20140901|2014-08-06 18:30,7,1914.75,1916.25,1914.75,1916,1158
20140901|2014-08-06 19:00,7,1916.25,1917.5,1915.75,1916.25,3771
20140901|2014-08-06 19:30,7,1916.25,1917.75,1916,1916.5,2809
20140901|2014-08-06 20:00,7,1916.5,1917.5,1915.75,1916.75,2420
20140901|2014-08-06 20:30,7,1916.75,1916.75,1913.5,1914.5,4288
20140901|2014-08-06 21:00,7,1914.5,1916,1914.5,1915.25,2160
20140901|2014-08-06 21:30,7,1915,1915.75,1914.75,1915.5,823
20140901|2014-08-06 22:00,7,1915.5,1916.75,1915,1916.75,994
20140901|2014-08-06 22:30,7,1916.75,1917,1916,1916.5,1556
20140901|2014-08-06 23:00,7,1916.5,1916.75,1916,1916.5,1222
20140901|2014-08-06 23:30,7,1916.5,1916.75,1915.75,1916.75,1198
20140901|2014-08-07 00:00,7,1916.75,1919.5,1916.75,1919,5561
20140901|2014-08-07 00:30,7,1919.25,1919.5,1917.75,1918,3638
20140901|2014-08-07 01:00,7,1918,1919.25,1916.75,1916.75,5067
20140901|2014-08-07 01:30,7,1917,1918.25,1916.75,1917.75,4450
20140901|2014-08-07 02:00,7,1917.75,1918,1914.5,1915.5,25520
20140901|2014-08-07 02:30,7,1915.25,1917.5,1914.5,1917.25,10570
20140901|2014-08-07 03:00,7,1917.25,1921.5,1916.75,1921.5,21621
20140901|2014-08-07 03:30,7,1921.5,1921.75,1920,1920.5,7676
20140901|2014-08-07 04:00,7,1920.5,1920.75,1918.5,1919,8397
20140901|2014-08-07 04:30,7,1919.25,1920.25,1918,1920,5673
20140901|2014-08-07 05:00,7,1919.75,1920.5,1919,1920,4774
20140901|2014-08-07 05:30,7,1919.75,1919.75,1916.5,1918,7920
20140901|2014-08-07 06:00,7,1918,1919.75,1917.5,1919.25,12113
20140901|2014-08-07 06:30,7,1919.25,1919.5,1917.5,1919,14322
20140901|2014-08-07 07:00,7,1919,1925,1918.5,1924,42133
20140901|2014-08-07 07:30,7,1923.75,1925,1918.5,1920.25,47471
20140901|2014-08-07 08:00,7,1920.5,1924.5,1920.25,1923.75,45306
20140901|2014-08-07 08:30,7,1923.75,1925.75,1918.25,1921.5,191385
20140901|2014-08-07 09:00,7,1921.5,1923.25,1919,1921.5,117607
20140901|2014-08-07 09:30,7,1921.75,1923.25,1912.75,1916,153112
20140901|2014-08-07 10:00,7,1915.75,1916,1910.25,1913,144055
20140901|2014-08-07 10:30,7,1913,1915.5,1907.5,1910.5,150156
20140901|2014-08-07 11:00,7,1910.5,1912,1905.5,1908,104897
20140901|2014-08-07 11:30,7,1908,1908.25,1903,1907.25,109899
20140901|2014-08-07 12:00,7,1907,1912.25,1907,1911,67190
20140901|2014-08-07 12:30,7,1911,1913.75,1910.25,1912.5,55185
20140901|2014-08-07 13:00,7,1912.25,1912.5,1907.5,1908.25,45149
20140901|2014-08-07 13:30,7,1908.25,1908.75,1904.5,1905,66094
20140901|2014-08-07 14:00,7,1904.75,1907,1899.75,1902.25,153806
20140901|2014-08-07 14:30,7,1902,1907.25,1900.25,1904.5,192138
20140901|2014-08-07 15:00,7,1904.5,1905.75,1903.5,1905.25,79486
20140901|2014-08-07 15:30,7,1905,1905.25,1904,1904.25,13830
20140901|2014-08-07 16:00,7,1904.25,1905.5,1904.25,1905.5,3624
20140901|2014-08-07 17:00,8,1905.25,1906,1904.75,1905.75,3934
20140901|2014-08-07 17:30,8,1906,1906.25,1905.5,1905.75,833
20140901|2014-08-07 18:00,8,1905.75,1906.25,1905.25,1905.5,1031
20140901|2014-08-07 18:30,8,1905.5,1906.25,1905.25,1906,1160
20140901|2014-08-07 19:00,8,1906,1906.75,1905,1905.5,4373
20140901|2014-08-07 19:30,8,1905.5,1905.75,1904.75,1905,2038
20140901|2014-08-07 20:00,8,1905,1905.25,1903.25,1904,4783
20140901|2014-08-07 20:30,8,1903.75,1904,1896.5,1897,34680
20140901|2014-08-07 21:00,8,1897,1897.5,1891.5,1894.5,26630
20140901|2014-08-07 21:30,8,1894.5,1896,1892,1895.75,16902
20140901|2014-08-07 22:00,8,1895.5,1897.5,1893.75,1895,11276
20140901|2014-08-07 22:30,8,1895,1896.75,1894.5,1895.5,3845
20140901|2014-08-07 23:00,8,1895.5,1895.5,1894.5,1895.25,2772
20140901|2014-08-07 23:30,8,1895.25,1895.5,1893.75,1895.5,4441
20140901|2014-08-08 00:00,8,1895.25,1897.25,1894.75,1897,5705
20140901|2014-08-08 00:30,8,1897,1897,1893.25,1894.5,6590
20140901|2014-08-08 01:00,8,1894.5,1895.5,1893.75,1894.75,9491
20140901|2014-08-08 01:30,8,1894.75,1895,1892.5,1894.25,10014
20140901|2014-08-08 02:00,8,1894.25,1896.5,1893,1894,32761
20140901|2014-08-08 02:30,8,1893.75,1894.25,1890.25,1891,26518
20140901|2014-08-08 03:00,8,1890.75,1897,1890.75,1896.5,28123
20140901|2014-08-08 03:30,8,1896.5,1899,1895.25,1897,21871
20140901|2014-08-08 04:00,8,1897,1898.25,1895.75,1897.75,19859
20140901|2014-08-08 04:30,8,1897.75,1898.75,1896.75,1897.25,12360
20140901|2014-08-08 05:00,8,1897.25,1901.5,1897.25,1900.25,16041
20140901|2014-08-08 05:30,8,1900.25,1902.5,1899.25,1901.25,18837
20140901|2014-08-08 06:00,8,1901.5,1909.75,1900.5,1908.25,61693
20140901|2014-08-08 06:30,8,1908.25,1910.5,1907.25,1908.25,35038
20140901|2014-08-08 07:00,8,1908,1911.5,1908,1911,37782
20140901|2014-08-08 07:30,8,1911,1913.75,1909.25,1910.75,47940
20140901|2014-08-08 08:00,8,1910.75,1911.5,1908,1909,34162
20140901|2014-08-08 08:30,8,1909,1910.5,1904.25,1907.25,198862
20140901|2014-08-08 09:00,8,1907.25,1911.25,1903.75,1905.25,142606
20140901|2014-08-08 09:30,8,1905.25,1913.25,1904.25,1911,120138
20140901|2014-08-08 10:00,8,1911,1914.75,1909.5,1913.75,96792
20140901|2014-08-08 10:30,8,1914,1915,1912.25,1914.25,63721
20140901|2014-08-08 11:00,8,1914,1914.75,1911.25,1911.75,40058
20140901|2014-08-08 11:30,8,1911.75,1913,1910.5,1912.25,27186
20140901|2014-08-08 12:00,8,1912.25,1923.25,1911.5,1922,118450
20140901|2014-08-08 12:30,8,1922,1923.75,1920.25,1922.5,85920
20140901|2014-08-08 13:00,8,1922.75,1924.5,1921.25,1924,59643
20140901|2014-08-08 13:30,8,1924,1924.75,1922,1922.25,59646
20140901|2014-08-08 14:00,8,1922.25,1925.75,1920.75,1925.5,62140
20140901|2014-08-08 14:30,8,1925.5,1928.25,1924.75,1926.75,157705
20140901|2014-08-08 15:00,8,1926.75,1926.75,1923.25,1923.5,104968
20140901|2014-08-08 15:30,8,1923.75,1924.25,1923.5,1924,9628
20140901|2014-08-08 16:00,8,1924,1924,1923.25,1923.25,3285
20140901|2014-08-10 17:00,11,1923.5,1929.5,1923.25,1927.75,10663
20140901|2014-08-10 17:30,11,1927.75,1928.25,1926.25,1926.75,2684
20140901|2014-08-10 18:00,11,1926.75,1927.75,1926.25,1927.5,1919
20140901|2014-08-10 18:30,11,1927.5,1927.75,1927,1927.5,1112
20140901|2014-08-10 19:00,11,1927.5,1927.5,1926.25,1926.75,3110
20140901|2014-08-10 19:30,11,1926.5,1927.25,1926,1927,2511
20140901|2014-08-10 20:00,11,1927,1927.5,1924.25,1924.5,4445
20140901|2014-08-10 20:30,11,1924.75,1927,1924.5,1926.75,4125
20140901|2014-08-10 21:00,11,1927,1927.5,1926.5,1927.25,2882
20140901|2014-08-10 21:30,11,1927.25,1928,1927.25,1928,1683
20140901|2014-08-10 22:00,11,1927.75,1928,1927.25,1927.5,474
20140901|2014-08-10 22:30,11,1927.25,1927.5,1926.5,1926.75,843
20140901|2014-08-10 23:00,11,1926.5,1927.5,1926.5,1927.5,888
20140901|2014-08-10 23:30,11,1927.5,1928,1927.25,1927.5,1556
20140901|2014-08-11 00:00,11,1927.5,1928,1927.25,1927.25,2045
20140901|2014-08-11 00:30,11,1927.25,1928.25,1927.25,1928,2354
20140901|2014-08-11 01:00,11,1927.75,1928.25,1927.25,1927.5,5322
20140901|2014-08-11 01:30,11,1927.25,1928.5,1926.75,1928.5,5345
20140901|2014-08-11 02:00,11,1928.25,1928.25,1926.25,1927.5,17162
20140901|2014-08-11 02:30,11,1927.25,1930.75,1927.25,1930.5,17122
20140901|2014-08-11 03:00,11,1930.5,1930.75,1929.25,1929.5,7829
20140901|2014-08-11 03:30,11,1929.5,1930.75,1929,1930.25,9482
20140901|2014-08-11 04:00,11,1930.5,1930.75,1930,1930.5,7350
20140901|2014-08-11 04:30,11,1930.5,1931,1930,1930.5,4276
20140901|2014-08-11 05:00,11,1930.5,1931.25,1930,1931.25,8091
20140901|2014-08-11 05:30,11,1931.25,1932.25,1930.75,1931.5,10900
20140901|2014-08-11 06:00,11,1931.75,1933.25,1931.5,1933,13365
20140901|2014-08-11 06:30,11,1933.25,1933.25,1932,1932.75,8801
20140901|2014-08-11 07:00,11,1933,1935,1932.25,1934.75,25429
20140901|2014-08-11 07:30,11,1934.75,1935.5,1932.25,1933,28563
20140901|2014-08-11 08:00,11,1933,1934.25,1932.5,1933.75,27216
20140901|2014-08-11 08:30,11,1934,1936.75,1932,1936,151551
20140901|2014-08-11 09:00,11,1936,1937.75,1934.75,1936,115001
20140901|2014-08-11 09:30,11,1936,1938.5,1935,1936.25,74692
20140901|2014-08-11 10:00,11,1936.25,1941,1935.5,1939.75,101680
20140901|2014-08-11 10:30,11,1939.75,1940.25,1938.25,1938.5,49419
20140901|2014-08-11 11:00,11,1938.5,1939,1936.5,1937.75,47835
20140901|2014-08-11 11:30,11,1937.75,1939,1937,1937,31930
20140901|2014-08-11 12:00,11,1937,1938.25,1935.5,1935.5,23788
20140901|2014-08-11 12:30,11,1935.5,1937,1932.5,1933.5,59447
20140901|2014-08-11 13:00,11,1933.25,1934.5,1931.25,1933.75,55431
20140901|2014-08-11 13:30,11,1933.5,1934.75,1932.5,1933.25,28454
20140901|2014-08-11 14:00,11,1933.25,1935.75,1933,1933,38324
20140901|2014-08-11 14:30,11,1933,1934,1931.5,1932.25,102236
20140901|2014-08-11 15:00,11,1932,1933,1931.75,1932.5,44179
20140901|2014-08-11 15:30,11,1932.5,1933.5,1932.25,1933.25,7630
20140901|2014-08-11 16:00,11,1933.5,1933.75,1933,1933.5,2225
20140901|2014-08-11 17:00,12,1934,1934.25,1933.5,1933.75,2200
20140901|2014-08-11 17:30,12,1933.75,1934,1933.5,1933.75,772
20140901|2014-08-11 18:00,12,1934.25,1934.25,1933.75,1934,661
20140901|2014-08-11 18:30,12,1934,1934.25,1933.5,1934,732
20140901|2014-08-11 19:00,12,1934,1935,1933.75,1934.75,2036
20140901|2014-08-11 19:30,12,1934.5,1936.5,1934.5,1935.75,3498
20140901|2014-08-11 20:00,12,1935.5,1936,1934,1934.25,4389
20140901|2014-08-11 20:30,12,1934.25,1935,1934,1934.75,1808
20140901|2014-08-11 21:00,12,1934.75,1935.5,1934.75,1935.25,1181
20140901|2014-08-11 21:30,12,1935,1935.5,1934.5,1934.75,1006
20140901|2014-08-11 22:00,12,1934.75,1935.5,1934.75,1935.25,555
20140901|2014-08-11 22:30,12,1935.25,1935.5,1934.25,1934.5,1192
20140901|2014-08-11 23:00,12,1934.5,1934.75,1934,1934.25,655
20140901|2014-08-11 23:30,12,1934.25,1934.5,1934,1934.25,458
20140901|2014-08-12 00:00,12,1934.5,1935,1934.25,1934.75,1073
20140901|2014-08-12 00:30,12,1935,1935.5,1934.5,1935.5,987
20140901|2014-08-12 01:00,12,1935.25,1935.75,1934.75,1935.75,1581
20140901|2014-08-12 01:30,12,1935.75,1936,1935,1935,2304
20140901|2014-08-12 02:00,12,1935.25,1936,1933.75,1935.25,18701
20140901|2014-08-12 02:30,12,1935.25,1936.75,1934.75,1936.5,9255
20140901|2014-08-12 03:00,12,1936.5,1937,1935.25,1935.5,7665
20140901|2014-08-12 03:30,12,1935.75,1937.5,1935.5,1937.25,6510
20140901|2014-08-12 04:00,12,1937.25,1937.25,1935.5,1937,7337
20140901|2014-08-12 04:30,12,1937,1938,1936,1937.75,5270
20140901|2014-08-12 05:00,12,1938,1938.75,1937,1937.25,6447
20140901|2014-08-12 05:30,12,1937.25,1937.75,1935.75,1936.5,7635
20140901|2014-08-12 06:00,12,1936.75,1937.25,1935.5,1936,5652
20140901|2014-08-12 06:30,12,1935.75,1936,1932.75,1933.75,20041
20140901|2014-08-12 07:00,12,1933.75,1935,1933,1933,15093
20140901|2014-08-12 07:30,12,1933.25,1935,1932.75,1933.5,10465
20140901|2014-08-12 08:00,12,1933.5,1933.5,1928.25,1930.5,56622
20140901|2014-08-12 08:30,12,1930.5,1935.5,1928.25,1934.25,139504
20140901|2014-08-12 09:00,12,1934,1936,1929.75,1934,125939
20140901|2014-08-12 09:30,12,1934,1934,1928.5,1929.5,90804
20140901|2014-08-12 10:00,12,1929.5,1929.5,1924.75,1927.75,129426
20140901|2014-08-12 10:30,12,1927.5,1929,1927,1927.5,47085
20140901|2014-08-12 11:00,12,1927.5,1928.75,1925.5,1927.5,46292
20140901|2014-08-12 11:30,12,1927.75,1931.75,1927.5,1929.75,50261
20140901|2014-08-12 12:00,12,1930,1931.5,1929,1930.25,30702
20140901|2014-08-12 12:30,12,1930,1930.25,1927,1928.75,37061
20140901|2014-08-12 13:00,12,1929,1929,1924.25,1925.5,69002
20140901|2014-08-12 13:30,12,1925.5,1928,1923.5,1926,55287
20140901|2014-08-12 14:00,12,1926.25,1929,1926,1927.5,40862
20140901|2014-08-12 14:30,12,1927.5,1931.5,1927,1929.75,110994
20140901|2014-08-12 15:00,12,1929.5,1930.5,1929.5,1930.5,42834
20140901|2014-08-12 15:30,12,1930.5,1932.75,1930.25,1932.5,10843
20140901|2014-08-12 16:00,12,1932.5,1932.75,1932.25,1932.5,1713
20140901|2014-08-12 17:00,13,1932.25,1932.75,1932.25,1932.5,2423
20140901|2014-08-12 17:30,13,1932.75,1933,1932.25,1932.25,620
20140901|2014-08-12 18:00,13,1932.5,1932.5,1932,1932,361
20140901|2014-08-12 18:30,13,1932,1932.25,1931.75,1932,727
20140901|2014-08-12 19:00,13,1931.75,1932.75,1931.25,1932.5,3253
20140901|2014-08-12 19:30,13,1932.5,1933,1931.5,1931.75,1759
20140901|2014-08-12 20:00,13,1932,1932.75,1931.75,1931.75,1827
20140901|2014-08-12 20:30,13,1931.75,1932,1930.75,1932,2619
20140901|2014-08-12 21:00,13,1931.75,1932.75,1931.5,1932.25,1823
20140901|2014-08-12 21:30,13,1932.25,1933.25,1931,1931,2301
20140901|2014-08-12 22:00,13,1931.25,1931.5,1930.75,1931.25,593
20140901|2014-08-12 22:30,13,1931.5,1932.25,1931.25,1932,912
20140901|2014-08-12 23:00,13,1932,1932.25,1931.5,1932,439
20140901|2014-08-12 23:30,13,1931.75,1932,1931.5,1932,426
20140901|2014-08-13 00:00,13,1931.75,1932.25,1931.5,1932,554
20140901|2014-08-13 00:30,13,1932,1933.75,1931.75,1933.75,2367
20140901|2014-08-13 01:00,13,1933.5,1935,1933.25,1934.75,5125
20140901|2014-08-13 01:30,13,1934.5,1936.5,1934.25,1936,5636
20140901|2014-08-13 02:00,13,1936,1937.75,1935.75,1937.25,15714
20140901|2014-08-13 02:30,13,1937,1938.75,1937,1937.75,9692
20140901|2014-08-13 03:00,13,1937.75,1938.75,1937.25,1938.25,7340
20140901|2014-08-13 03:30,13,1938.25,1938.75,1937.25,1938,6088
20140901|2014-08-13 04:00,13,1938,1938.25,1937,1937.5,5695
20140901|2014-08-13 04:30,13,1937.5,1938.5,1936.5,1937.5,6842
20140901|2014-08-13 05:00,13,1937.75,1938.5,1937,1938.25,3872
20140901|2014-08-13 05:30,13,1938,1940.75,1938,1940.5,14890
20140901|2014-08-13 06:00,13,1940.5,1940.75,1938.25,1938.5,13468
20140901|2014-08-13 06:30,13,1938.5,1940.25,1938.5,1939.75,8795
20140901|2014-08-13 07:00,13,1939.75,1941,1938,1939,17617
20140901|2014-08-13 07:30,13,1938.75,1939.5,1936.5,1937,30073
20140901|2014-08-13 08:00,13,1936.75,1937.5,1935,1937,23645
20140901|2014-08-13 08:30,13,1937.25,1939.75,1934.25,1935.25,121542
20140901|2014-08-13 09:00,13,1935.25,1938,1934,1936.75,92789
20140901|2014-08-13 09:30,13,1936.75,1939.25,1936.25,1939,77093
20140901|2014-08-13 10:00,13,1939.25,1944.75,1938.75,1943.5,144505
20140901|2014-08-13 10:30,13,1943.75,1945.25,1942.5,1942.5,67274
20140901|2014-08-13 11:00,13,1942.5,1943.25,1940.5,1942.5,61959
20140901|2014-08-13 11:30,13,1942.75,1943.75,1941.25,1942.75,31503
20140901|2014-08-13 12:00,13,1943,1943.5,1941.75,1942.75,21086
20140901|2014-08-13 12:30,13,1942.75,1944.25,1942.5,1943.5,25627
20140901|2014-08-13 13:00,13,1943.5,1943.5,1940.5,1941.25,35168
20140901|2014-08-13 13:30,13,1941.25,1942.5,1941,1941.5,21798
20140901|2014-08-13 14:00,13,1941.75,1943,1940.5,1942,32459
20140901|2014-08-13 14:30,13,1942.25,1943.75,1941.5,1943.5,88523
20140901|2014-08-13 15:00,13,1943.5,1945.25,1942.5,1944.5,79401
20140901|2014-08-13 15:30,13,1944.75,1946.5,1944.5,1946,16355
20140901|2014-08-13 16:00,13,1946.25,1946.5,1945.75,1946,2918
20140901|2014-08-13 17:00,14,1946,1946,1944.5,1945,3065
20140901|2014-08-13 17:30,14,1944.75,1945,1944.25,1944.75,553
20140901|2014-08-13 18:00,14,1944.75,1945.25,1944.5,1945,421
20140901|2014-08-13 18:30,14,1945,1945.25,1944,1944.25,1269
20140901|2014-08-13 19:00,14,1944.5,1945,1943.5,1943.75,2133
20140901|2014-08-13 19:30,14,1943.75,1944,1943,1943.75,1704
20140901|2014-08-13 20:00,14,1944,1944.25,1943.5,1944,1005
20140901|2014-08-13 20:30,14,1944,1944.75,1943.5,1944.75,1501
20140901|2014-08-13 21:00,14,1944.75,1945.25,1944.5,1945,1350
20140901|2014-08-13 21:30,14,1945,1945.5,1944.75,1945,980
20140901|2014-08-13 22:00,14,1945,1945.25,1944.75,1945.25,687
20140901|2014-08-13 22:30,14,1945,1945.75,1944.75,1945.5,1719
20140901|2014-08-13 23:00,14,1945.25,1945.5,1945,1945,382
20140901|2014-08-13 23:30,14,1945,1945.5,1944.5,1944.75,839
20140901|2014-08-14 00:00,14,1944.75,1945.75,1944.75,1945.25,1122
20140901|2014-08-14 00:30,14,1945.25,1946.25,1945,1945.5,1789
20140901|2014-08-14 01:00,14,1945.5,1945.5,1943.5,1944.25,4763
20140901|2014-08-14 01:30,14,1944.25,1944.25,1942.25,1943,6702
20140901|2014-08-14 02:00,14,1943,1945,1942,1944.5,14678
20140901|2014-08-14 02:30,14,1944.25,1945,1942.5,1943.75,10392
20140901|2014-08-14 03:00,14,1944,1944.25,1942.5,1943.25,13264
20140901|2014-08-14 03:30,14,1943.25,1945.25,1943.25,1943.75,7314
20140901|2014-08-14 04:00,14,1943.5,1944.25,1943,1943.5,6589
20140901|2014-08-14 04:30,14,1943.5,1944.25,1942.5,1944,3825
20140901|2014-08-14 05:00,14,1943.75,1949,1943.75,1948,24139
20140901|2014-08-14 05:30,14,1948,1948.5,1946.75,1947.75,15696
20140901|2014-08-14 06:00,14,1947.75,1948,1946.25,1946.5,11328
20140901|2014-08-14 06:30,14,1946.5,1947.5,1946.25,1947.25,8177
20140901|2014-08-14 07:00,14,1947.25,1948,1945.5,1946.25,19861
20140901|2014-08-14 07:30,14,1946.25,1947,1942.5,1944.25,26606
20140901|2014-08-14 08:00,14,1944.25,1946.25,1944,1946.25,18717
20140901|2014-08-14 08:30,14,1946.25,1947.75,1945,1946.5,118934
20140901|2014-08-14 09:00,14,1946.5,1948,1944,1947.5,87979
20140901|2014-08-14 09:30,14,1947.5,1949.25,1946.5,1946.75,63412
20140901|2014-08-14 10:00,14,1946.75,1949.75,1946.5,1948.5,55261
20140901|2014-08-14 10:30,14,1948.75,1949.5,1947.25,1949.25,38903
20140901|2014-08-14 11:00,14,1949.25,1949.5,1948,1948.5,28369
20140901|2014-08-14 11:30,14,1948.75,1950,1948.5,1949.25,31275
20140901|2014-08-14 12:00,14,1949.25,1951.5,1948.25,1950.5,58110
20140901|2014-08-14 12:30,14,1950.5,1950.5,1948.5,1949,27979
20140901|2014-08-14 13:00,14,1949.25,1949.75,1948.25,1949.5,28129
20140901|2014-08-14 13:30,14,1949.75,1950.5,1949.25,1950,27756
20140901|2014-08-14 14:00,14,1950,1950.75,1949.75,1950.5,26652
20140901|2014-08-14 14:30,14,1950.5,1952,1950,1951.75,74923
20140901|2014-08-14 15:00,14,1952,1954,1951.5,1953.5,64682
20140901|2014-08-14 15:30,14,1953.25,1954.75,1953.25,1954,12826
20140901|2014-08-14 16:00,14,1954,1955,1954,1954.5,5173
20140901|2014-08-14 17:00,15,1954.25,1954.5,1953.25,1953.5,3253
20140901|2014-08-14 17:30,15,1953.5,1954,1952.75,1953,1828
20140901|2014-08-14 18:00,15,1953.25,1953.5,1953,1953.25,1017
20140901|2014-08-14 18:30,15,1953.25,1953.25,1952.25,1952.5,1655
20140901|2014-08-14 19:00,15,1952.25,1952.75,1952.25,1952.5,1294
20140901|2014-08-14 19:30,15,1952.5,1952.5,1951.75,1952.25,1823
20140901|2014-08-14 20:00,15,1952.5,1953.5,1952.25,1953.25,1108
20140901|2014-08-14 20:30,15,1953.25,1953.5,1952.75,1953,848
20140901|2014-08-14 21:00,15,1953,1953.25,1952.75,1953,719
20140901|2014-08-14 21:30,15,1953,1953.25,1952.5,1952.5,594
20140901|2014-08-14 22:00,15,1952.5,1953.25,1952.25,1953,923
20140901|2014-08-14 22:30,15,1953.25,1953.75,1953,1953.75,736
20140901|2014-08-14 23:00,15,1953.75,1954,1953.5,1953.75,418
20140901|2014-08-14 23:30,15,1953.75,1954,1953,1953,959
20140901|2014-08-15 00:00,15,1953,1953.5,1953,1953,1095
20140901|2014-08-15 00:30,15,1953,1953.25,1952.75,1952.75,663
20140901|2014-08-15 01:00,15,1953,1953.75,1952.75,1953.25,2483
20140901|2014-08-15 01:30,15,1953,1953.75,1952.75,1953.5,2698
20140901|2014-08-15 02:00,15,1953.25,1955.5,1952.75,1954.75,14642
20140901|2014-08-15 02:30,15,1954.75,1955.25,1954.25,1954.75,4746
20140901|2014-08-15 03:00,15,1954.75,1956,1954.75,1955.75,6489
20140901|2014-08-15 03:30,15,1955.75,1958.75,1955.75,1958.5,17163
20140901|2014-08-15 04:00,15,1958.5,1959.25,1957.5,1957.75,10301
20140901|2014-08-15 04:30,15,1957.75,1959.5,1957.75,1958.5,9657
20140901|2014-08-15 05:00,15,1958.5,1958.5,1956.75,1957.5,8695
20140901|2014-08-15 05:30,15,1957.5,1959,1957.5,1958.75,8162
20140901|2014-08-15 06:00,15,1958.75,1959.25,1958,1958.75,8724
20140901|2014-08-15 06:30,15,1958.75,1959,1957.25,1957.75,6821
20140901|2014-08-15 07:00,15,1958,1958.75,1957.5,1958.25,9693
20140901|2014-08-15 07:30,15,1958.5,1958.75,1957.25,1957.5,12445
20140901|2014-08-15 08:00,15,1957.5,1959.25,1956,1959,33404
20140901|2014-08-15 08:30,15,1959,1959.5,1956.25,1958.75,117751
20140901|2014-08-15 09:00,15,1958.5,1960.25,1957.75,1959.75,83694
20140901|2014-08-15 09:30,15,1959.5,1961,1941.75,1948.25,374956
20140901|2014-08-15 10:00,15,1948,1951.75,1944.5,1945,214526
20140901|2014-08-15 10:30,15,1944.75,1948,1937.25,1941,176801
20140901|2014-08-15 11:00,15,1941,1946.5,1938.5,1946,109009
20140901|2014-08-15 11:30,15,1945.75,1948,1943.25,1945,94254
20140901|2014-08-15 12:00,15,1945,1947,1942.75,1946.25,64446
20140901|2014-08-15 12:30,15,1946,1946.25,1942.25,1943.25,46126
20140901|2014-08-15 13:00,15,1943,1950.25,1943,1950,64880
20140901|2014-08-15 13:30,15,1949.75,1951.75,1948.75,1949.25,61593
20140901|2014-08-15 14:00,15,1949.5,1950.25,1947.75,1948.5,40575
20140901|2014-08-15 14:30,15,1948.5,1953.25,1948.25,1951.5,107596
20140901|2014-08-15 15:00,15,1951.5,1953,1951.5,1952.75,61155
20140901|2014-08-15 15:30,15,1952.75,1953.75,1952.25,1952.25,7084
20140901|2014-08-15 16:00,15,1952.5,1954,1952.5,1953.75,2754
20140901|2014-08-17 17:00,18,1955.75,1961.25,1955.75,1959,13319
20140901|2014-08-17 17:30,18,1959,1959.5,1958,1958.75,2212
20140901|2014-08-17 18:00,18,1958.75,1960,1958.5,1959.75,1714
20140901|2014-08-17 18:30,18,1959.75,1960,1958.75,1959.25,1570
20140901|2014-08-17 19:00,18,1959,1959,1957.75,1958.5,2092
20140901|2014-08-17 19:30,18,1958.25,1959.25,1958.25,1959.25,1414
20140901|2014-08-17 20:00,18,1959.25,1959.25,1957.75,1958.5,2513
20140901|2014-08-17 20:30,18,1958.25,1959,1958,1958.75,2343
20140901|2014-08-17 21:00,18,1958.75,1958.75,1957.75,1958,1418
20140901|2014-08-17 21:30,18,1958.25,1958.25,1956.75,1957.25,2922
20140901|2014-08-17 22:00,18,1957.5,1958,1957.25,1957.75,525
20140901|2014-08-17 22:30,18,1958,1958.75,1957.5,1958.5,1593
20140901|2014-08-17 23:00,18,1958.25,1959,1958.25,1958.75,710
20140901|2014-08-17 23:30,18,1958.75,1959,1958.25,1958.5,295
20140901|2014-08-18 00:00,18,1958.25,1959.25,1958,1959,1333
20140901|2014-08-18 00:30,18,1958.75,1958.75,1958.25,1958.75,1366
20140901|2014-08-18 01:00,18,1959,1960.75,1958.5,1960,6857
20140901|2014-08-18 01:30,18,1960,1960.25,1959.25,1959.5,3902
20140901|2014-08-18 02:00,18,1959.5,1963.5,1959.5,1962.5,22368
20140901|2014-08-18 02:30,18,1962.75,1963.25,1961.5,1962.5,9937
20140901|2014-08-18 03:00,18,1962.25,1962.75,1961.25,1961.75,8409
20140901|2014-08-18 03:30,18,1961.75,1962,1960.25,1961.25,8976
20140901|2014-08-18 04:00,18,1961.25,1961.25,1960.25,1960.75,6144
20140901|2014-08-18 04:30,18,1960.75,1961.25,1959.5,1960,5665
20140901|2014-08-18 05:00,18,1960,1961.75,1959.75,1961.25,4172
20140901|2014-08-18 05:30,18,1961.5,1962.25,1961.25,1961.75,3515
20140901|2014-08-18 06:00,18,1962,1963.75,1961,1963.5,10710
20140901|2014-08-18 06:30,18,1963.5,1964,1962.5,1964,8648
20140901|2014-08-18 07:00,18,1964,1964.25,1961.75,1962.25,15911
20140901|2014-08-18 07:30,18,1962.25,1963.75,1961.75,1963.5,13664
20140901|2014-08-18 08:00,18,1963.75,1964.25,1962,1962,26742
20140901|2014-08-18 08:30,18,1962.25,1965.75,1961.25,1965.5,112784
20140901|2014-08-18 09:00,18,1965.5,1966.75,1964.5,1965.5,90021
20140901|2014-08-18 09:30,18,1965.75,1968.5,1964.75,1967.75,72737
20140901|2014-08-18 10:00,18,1968,1968,1966.25,1967.5,35899
20140901|2014-08-18 10:30,18,1967.75,1968.25,1966.5,1967.5,40618
20140901|2014-08-18 11:00,18,1967.75,1969,1967.5,1968.25,36527
20140901|2014-08-18 11:30,18,1968.25,1969,1967.25,1967.25,20901
20140901|2014-08-18 12:00,18,1967.5,1967.75,1966.5,1967.5,26666
20140901|2014-08-18 12:30,18,1967.5,1968.25,1967,1967.5,17480
20140901|2014-08-18 13:00,18,1967.5,1967.5,1966.25,1967,23613
20140901|2014-08-18 13:30,18,1967.25,1967.25,1965.75,1966.5,30949
20140901|2014-08-18 14:00,18,1966.75,1967.5,1966,1966.25,29260
20140901|2014-08-18 14:30,18,1966,1968.25,1965.75,1968,76628
20140901|2014-08-18 15:00,18,1968,1968.25,1966.75,1967.75,65760
20140901|2014-08-18 15:30,18,1967.75,1968.75,1967.5,1968.75,6432
20140901|2014-08-18 16:00,18,1968.5,1968.75,1968.5,1968.5,1708
20140901|2014-08-18 17:00,19,1968.5,1969,1968.25,1968.75,3120
20140901|2014-08-18 17:30,19,1969,1969,1968.5,1968.75,544
20140901|2014-08-18 18:00,19,1968.5,1969.75,1968.5,1969.25,2900
20140901|2014-08-18 18:30,19,1969.25,1969.5,1968.75,1968.75,1328
20140901|2014-08-18 19:00,19,1968.75,1969.5,1968.75,1969,2152
20140901|2014-08-18 19:30,19,1969,1969.25,1968.75,1969,850
20140901|2014-08-18 20:00,19,1969,1969.5,1968.75,1969.25,1227
20140901|2014-08-18 20:30,19,1969.5,1969.5,1969,1969.5,1282
20140901|2014-08-18 21:00,19,1969.5,1969.75,1969.25,1969.5,866
20140901|2014-08-18 21:30,19,1969.5,1969.75,1969.25,1969.5,548
20140901|2014-08-18 22:00,19,1969.5,1969.75,1969.25,1969.5,1257
20140901|2014-08-18 22:30,19,1969.5,1970,1969.25,1969.25,1061
20140901|2014-08-18 23:00,19,1969.5,1969.75,1969.25,1969.5,457
20140901|2014-08-18 23:30,19,1969.75,1970.5,1969.5,1970.25,1587
20140901|2014-08-19 00:00,19,1970.5,1971.25,1970,1970.75,2850
20140901|2014-08-19 00:30,19,1970.75,1971.5,1970.5,1970.75,2296
20140901|2014-08-19 01:00,19,1970.75,1971.5,1970,1971.25,3781
20140901|2014-08-19 01:30,19,1971.25,1971.75,1970.75,1971.75,2576
20140901|2014-08-19 02:00,19,1971.75,1973.5,1970.75,1973,14855
20140901|2014-08-19 02:30,19,1972.75,1973.75,1971.75,1972,9528
20140901|2014-08-19 03:00,19,1972.25,1972.5,1970.5,1971.25,7094
20140901|2014-08-19 03:30,19,1971,1971.5,1970.5,1971,5634
20140901|2014-08-19 04:00,19,1971,1972,1971,1971.5,5662
20140901|2014-08-19 04:30,19,1971.5,1971.5,1970.25,1970.5,5421
20140901|2014-08-19 05:00,19,1970.75,1971.25,1970.25,1970.75,3707
20140901|2014-08-19 05:30,19,1971,1971,1969,1969.75,9737
20140901|2014-08-19 06:00,19,1969.75,1971.25,1969.5,1970,9416
20140901|2014-08-19 06:30,19,1970.25,1971.75,1970,1971.75,9341
20140901|2014-08-19 07:00,19,1971.75,1972.25,1970,1972,13173
20140901|2014-08-19 07:30,19,1971.75,1974.5,1971.25,1972,33708
20140901|2014-08-19 08:00,19,1972,1973.25,1971.75,1972.5,20374
20140901|2014-08-19 08:30,19,1972.5,1975,1970.75,1974.25,133950
20140901|2014-08-19 09:00,19,1974.5,1975.5,1973.25,1974.25,91369
20140901|2014-08-19 09:30,19,1974.5,1977,1973.25,1976.5,69837
20140901|2014-08-19 10:00,19,1976.5,1976.75,1975.75,1976.5,47868
20140901|2014-08-19 10:30,19,1976.5,1976.75,1975.25,1976,27936
20140901|2014-08-19 11:00,19,1976,1978,1975.75,1977.75,32774
20140901|2014-08-19 11:30,19,1977.75,1978,1977,1977.25,18912
20140901|2014-08-19 12:00,19,1977.5,1978,1977,1977.25,22406
20140901|2014-08-19 12:30,19,1977.25,1977.75,1976.75,1977.5,19734
20140901|2014-08-19 13:00,19,1977.5,1979.75,1977.25,1979.25,42924
20140901|2014-08-19 13:30,19,1979.25,1979.75,1978.75,1979,26151
20140901|2014-08-19 14:00,19,1979.25,1979.75,1978.75,1979,27286
20140901|2014-08-19 14:30,19,1979.25,1979.25,1978,1978,69707
20140901|2014-08-19 15:00,19,1978,1978.5,1977,1977.25,49457
20140901|2014-08-19 15:30,19,1977.5,1977.75,1977.25,1977.5,5584
20140901|2014-08-19 16:00,19,1977.25,1977.75,1977.25,1977.75,1325
20140901|2014-08-19 17:00,20,1977.75,1977.75,1977.25,1977.5,877
20140901|2014-08-19 17:30,20,1977.5,1977.5,1976.5,1977,1782
20140901|2014-08-19 18:00,20,1977,1977.25,1976.75,1976.75,352
20140901|2014-08-19 18:30,20,1977,1977.25,1976.5,1976.75,714
20140901|2014-08-19 19:00,20,1976.75,1977.25,1976.25,1976.75,1751
20140901|2014-08-19 19:30,20,1977,1977.25,1976.75,1977.25,605
20140901|2014-08-19 20:00,20,1977,1977,1976.25,1976.25,1505
20140901|2014-08-19 20:30,20,1976.5,1976.5,1975,1975.75,2948
20140901|2014-08-19 21:00,20,1976,1976,1975.5,1975.75,759
20140901|2014-08-19 21:30,20,1975.5,1976,1975.25,1975.75,470
20140901|2014-08-19 22:00,20,1975.75,1976.25,1975.75,1976,625
20140901|2014-08-19 22:30,20,1976.25,1976.75,1976,1976.75,985
20140901|2014-08-19 23:00,20,1976.75,1976.75,1975.75,1975.75,695
20140901|2014-08-19 23:30,20,1975.75,1976,1975.75,1975.75,447
20140901|2014-08-20 00:00,20,1976,1976.25,1975.75,1976,1183
20140901|2014-08-20 00:30,20,1976,1976.25,1975.75,1975.75,980
20140901|2014-08-20 01:00,20,1976,1976.5,1975.75,1976,3409
20140901|2014-08-20 01:30,20,1976,1976.25,1975,1975.5,3549
20140901|2014-08-20 02:00,20,1975.5,1976.25,1974.75,1976,9787
20140901|2014-08-20 02:30,20,1976,1976.75,1975,1975.25,7533
20140901|2014-08-20 03:00,20,1975.25,1975.5,1973,1974,14208
20140901|2014-08-20 03:30,20,1973.75,1975.25,1973.75,1974.5,4899
20140901|2014-08-20 04:00,20,1974.75,1975,1974,1974.25,6032
20140901|2014-08-20 04:30,20,1974.25,1975.25,1973.75,1974.75,7758
20140901|2014-08-20 05:00,20,1974.5,1975.5,1974.5,1975.25,3389
20140901|2014-08-20 05:30,20,1975.25,1976.75,1975.25,1976,6756
20140901|2014-08-20 06:00,20,1976.25,1977.25,1975.5,1977,10615
20140901|2014-08-20 06:30,20,1977,1978.5,1976.25,1977.75,11105
20140901|2014-08-20 07:00,20,1977.5,1977.75,1973.75,1975.25,28883
20140901|2014-08-20 07:30,20,1975.5,1976,1973.5,1975.75,18735
20140901|2014-08-20 08:00,20,1975.5,1976,1974.25,1975.5,15943
20140901|2014-08-20 08:30,20,1975.75,1979.25,1975.25,1978,130375
20140901|2014-08-20 09:00,20,1977.75,1980.25,1977,1980,70728
20140901|2014-08-20 09:30,20,1980,1980.75,1978,1980.25,59343
20140901|2014-08-20 10:00,20,1980.25,1981,1979.75,1980.5,42608
20140901|2014-08-20 10:30,20,1980.25,1981.75,1980.25,1980.75,48368
20140901|2014-08-20 11:00,20,1981,1981,1980.25,1980.75,22098
20140901|2014-08-20 11:30,20,1981,1981,1980.25,1980.75,10638
20140901|2014-08-20 12:00,20,1980.75,1983.25,1980.5,1982.25,39672
20140901|2014-08-20 12:30,20,1982.25,1983.5,1981.25,1981.75,34355
20140901|2014-08-20 13:00,20,1981.5,1981.75,1976.25,1980.25,151998
20140901|2014-08-20 13:30,20,1980.25,1984,1980.25,1983.75,72837
20140901|2014-08-20 14:00,20,1983.75,1985.75,1983.5,1984.5,61518
20140901|2014-08-20 14:30,20,1984.5,1986,1983.25,1983.5,83800
20140901|2014-08-20 15:00,20,1983.5,1983.75,1982.5,1983.5,48386
20140901|2014-08-20 15:30,20,1983.5,1983.5,1982.5,1983,5390
20140901|2014-08-20 16:00,20,1983.25,1983.5,1983,1983.5,1624
20140901|2014-08-20 17:00,21,1982.75,1983,1982.25,1982.5,1847
20140901|2014-08-20 17:30,21,1982.5,1983,1982.5,1982.75,622
20140901|2014-08-20 18:00,21,1982.75,1983.25,1982.5,1983.25,1230
20140901|2014-08-20 18:30,21,1983,1985,1983,1984.5,3624
20140901|2014-08-20 19:00,21,1984.5,1984.75,1983.75,1984,1678
20140901|2014-08-20 19:30,21,1984,1984.25,1983.5,1983.75,1440
20140901|2014-08-20 20:00,21,1983.75,1984.25,1983.5,1984.25,1568
20140901|2014-08-20 20:30,21,1984.5,1984.75,1982.25,1983.5,5000
20140901|2014-08-20 21:00,21,1983.5,1984.25,1983.5,1984.25,1930
20140901|2014-08-20 21:30,21,1984,1984.5,1983.75,1984,1552
20140901|2014-08-20 22:00,21,1984,1984,1983.25,1983.75,1924
20140901|2014-08-20 22:30,21,1983.5,1984.25,1983.5,1983.75,1577
20140901|2014-08-20 23:00,21,1984,1984,1983.25,1983.25,704
20140901|2014-08-20 23:30,21,1983.25,1983.5,1982.75,1983,1242
20140901|2014-08-21 00:00,21,1983.25,1983.5,1983,1983.5,663
20140901|2014-08-21 00:30,21,1983.25,1983.75,1983.25,1983.5,1517
20140901|2014-08-21 01:00,21,1983.5,1984,1982.75,1983.25,3986
20140901|2014-08-21 01:30,21,1983.25,1983.5,1983,1983,1427
20140901|2014-08-21 02:00,21,1983,1983.25,1980.75,1981,14216
20140901|2014-08-21 02:30,21,1981.25,1987,1981.25,1986.5,19649
20140901|2014-08-21 03:00,21,1986.5,1987,1985,1986.25,11713
20140901|2014-08-21 03:30,21,1986.5,1987.25,1985.75,1986.5,7993
20140901|2014-08-21 04:00,21,1986.25,1986.75,1985.25,1985.25,4577
20140901|2014-08-21 04:30,21,1985.25,1987.5,1984.5,1987,12075
20140901|2014-08-21 05:00,21,1987,1987.75,1986.5,1987.75,6280
20140901|2014-08-21 05:30,21,1987.5,1987.5,1986.5,1987,4964
20140901|2014-08-21 06:00,21,1987,1987.5,1986,1986.5,5308
20140901|2014-08-21 06:30,21,1986.5,1987.75,1986,1987,6883
20140901|2014-08-21 07:00,21,1987,1987.75,1987,1987.25,6961
20140901|2014-08-21 07:30,21,1987,1987.25,1985.75,1986.75,10330
20140901|2014-08-21 08:00,21,1986.5,1987.25,1984.75,1985,17742
20140901|2014-08-21 08:30,21,1985,1988.75,1984,1987.75,98279
20140901|2014-08-21 09:00,21,1987.75,1989,1983.5,1987,121702
20140901|2014-08-21 09:30,21,1987,1989.75,1986.75,1988.75,70860
20140901|2014-08-21 10:00,21,1988.75,1990,1988.25,1988.5,47112
20140901|2014-08-21 10:30,21,1988.5,1989.25,1987.5,1987.5,32483
20140901|2014-08-21 11:00,21,1987.5,1989.25,1987.5,1988.25,33042
20140901|2014-08-21 11:30,21,1988.25,1989,1987.75,1988.5,21200
20140901|2014-08-21 12:00,21,1988.25,1990.75,1988.25,1990.75,30527
20140901|2014-08-21 12:30,21,1990.5,1990.75,1989.5,1990,26903
20140901|2014-08-21 13:00,21,1990,1990.5,1989.25,1990.25,21092
20140901|2014-08-21 13:30,21,1990,1991.25,1990,1991,21079
20140901|2014-08-21 14:00,21,1991,1992,1990.75,1991,27731
20140901|2014-08-21 14:30,21,1990.75,1991.25,1988.75,1989,67308
20140901|2014-08-21 15:00,21,1989,1989.75,1988.75,1989.5,50819
20140901|2014-08-21 15:30,21,1989.5,1990.25,1989.5,1990,4332
20140901|2014-08-21 16:00,21,1989.75,1990.25,1989.75,1989.75,2366
20140901|2014-08-21 17:00,22,1989.75,1990.25,1989.5,1989.75,1610
20140901|2014-08-21 17:30,22,1989.75,1990,1989.5,1989.5,372
20140901|2014-08-21 18:00,22,1989.5,1990,1989.5,1989.75,241
20140901|2014-08-21 18:30,22,1990,1990.25,1989.75,1990.25,324
20140901|2014-08-21 19:00,22,1990.25,1990.25,1989.25,1989.25,1604
20140901|2014-08-21 19:30,22,1989.25,1990.25,1989.25,1990,933
20140901|2014-08-21 20:00,22,1990.25,1991,1990,1990.5,1520
20140901|2014-08-21 20:30,22,1990.5,1990.5,1989.75,1990,1263
20140901|2014-08-21 21:00,22,1990,1990.25,1989.5,1989.75,1319
20140901|2014-08-21 21:30,22,1990,1991.25,1989.75,1991.25,1020
20140901|2014-08-21 22:00,22,1991,1991.25,1990.75,1991,625
20140901|2014-08-21 22:30,22,1990.75,1991.5,1990.5,1990.5,892
20140901|2014-08-21 23:00,22,1990.75,1991,1990.25,1990.75,557
20140901|2014-08-21 23:30,22,1990.5,1990.75,1990,1990.5,729
20140901|2014-08-22 00:00,22,1990.5,1991.25,1990.25,1990.75,704
20140901|2014-08-22 00:30,22,1990.75,1991,1990.25,1991,924
20140901|2014-08-22 01:00,22,1990.75,1991,1990,1990.75,2473
20140901|2014-08-22 01:30,22,1991,1991.5,1990.5,1991.25,3221
20140901|2014-08-22 02:00,22,1991,1991.5,1990,1991,9132
20140901|2014-08-22 02:30,22,1991,1991.5,1990.75,1991,3612
20140901|2014-08-22 03:00,22,1991,1991,1990,1990.5,5413
20140901|2014-08-22 03:30,22,1990.5,1991,1990,1990.5,4619
20140901|2014-08-22 04:00,22,1990.5,1990.5,1988.25,1989,9804
20140901|2014-08-22 04:30,22,1988.75,1989.25,1988,1988.5,7194
20140901|2014-08-22 05:00,22,1988.5,1989.25,1983,1983.5,33575
20140901|2014-08-22 05:30,22,1983.75,1987.75,1983.25,1986.75,21073
20140901|2014-08-22 06:00,22,1986.75,1987.75,1986.25,1987.25,9493
20140901|2014-08-22 06:30,22,1987.25,1989.75,1986.5,1989.25,16085
20140901|2014-08-22 07:00,22,1989,1989.25,1987.75,1988.25,10767
20140901|2014-08-22 07:30,22,1988.25,1988.5,1985.5,1987.75,18190
20140901|2014-08-22 08:00,22,1987.5,1988.25,1986.5,1987.5,13260
20140901|2014-08-22 08:30,22,1987.75,1989,1984.25,1987.5,96750
20140901|2014-08-22 09:00,22,1987.5,1991.25,1984.75,1989,135361
20140901|2014-08-22 09:30,22,1989,1991.25,1982.25,1983,127013
20140901|2014-08-22 10:00,22,1983.25,1988,1981.5,1987.5,134107
20140901|2014-08-22 10:30,22,1987.75,1988,1985.25,1986.75,42799
20140901|2014-08-22 11:00,22,1986.75,1990,1985.75,1989.25,43623
20140901|2014-08-22 11:30,22,1989.5,1990,1988.25,1988.75,23594
20140901|2014-08-22 12:00,22,1988.75,1989.5,1988,1989.25,22134
20140901|2014-08-22 12:30,22,1989.25,1990,1988.25,1988.75,30630
20140901|2014-08-22 13:00,22,1988.75,1989,1987,1987,31493
20140901|2014-08-22 13:30,22,1987,1988,1984.75,1987,49708
20140901|2014-08-22 14:00,22,1987,1989.75,1986.75,1988.25,40749
20140901|2014-08-22 14:30,22,1988.25,1988.25,1984.75,1986,92316
20140901|2014-08-22 15:00,22,1986.25,1988.25,1985.75,1988,56301
20140901|2014-08-22 15:30,22,1988.25,1988.5,1987.75,1987.75,4724
20140901|2014-08-22 16:00,22,1987.75,1988.25,1987.75,1987.75,987
20140901|2014-08-24 21:00,25,1990,1992.25,1988.75,1990.75,9405
20140901|2014-08-24 21:30,25,1990.75,1991.75,1990.5,1991.75,1946
20140901|2014-08-24 22:00,25,1991.75,1994.5,1991.5,1993.75,6710
20140901|2014-08-24 22:30,25,1993.5,1994.5,1993.25,1994.5,1532
20140901|2014-08-24 23:00,25,1994.5,1995,1994,1994.75,2538
20140901|2014-08-24 23:30,25,1994.5,1995,1994.5,1994.75,2294
20140901|2014-08-25 00:00,25,1994.5,1994.5,1993.5,1993.75,1589
20140901|2014-08-25 00:30,25,1994,1996,1993.75,1994.75,6219
20140901|2014-08-25 01:00,25,1995,1997.5,1994.75,1997.25,12153
20140901|2014-08-25 01:30,25,1997.5,1997.5,1995.75,1996.25,6339
20140901|2014-08-25 02:00,25,1996.25,1997.25,1994.75,1995.25,10636
20140901|2014-08-25 02:30,25,1995.25,1996,1994.5,1994.75,4137
20140901|2014-08-25 03:00,25,1994.75,1995.25,1993.75,1995,6537
20140901|2014-08-25 03:30,25,1995.25,1995.25,1993.5,1993.5,4745
20140901|2014-08-25 04:00,25,1993.5,1994.25,1993.5,1993.75,1897
20140901|2014-08-25 04:30,25,1993.75,1994.25,1992.75,1993,5695
20140901|2014-08-25 05:00,25,1992.75,1994.25,1992.75,1993.75,4180
20140901|2014-08-25 05:30,25,1994,1994.75,1993,1994,4856
20140901|2014-08-25 06:00,25,1994,1995,1993.5,1994.75,5633
20140901|2014-08-25 06:30,25,1994.75,1995.75,1994.5,1995.25,6393
20140901|2014-08-25 07:00,25,1995.25,1995.5,1994.25,1995.25,4850
20140901|2014-08-25 07:30,25,1995.25,1996.5,1994.75,1996.5,14363
20140901|2014-08-25 08:00,25,1996.5,1996.75,1995.5,1995.5,12791
20140901|2014-08-25 08:30,25,1995.75,1997.75,1993.25,1996.75,100145
20140901|2014-08-25 09:00,25,1997,1998,1995.25,1996.5,76014
20140901|2014-08-25 09:30,25,1996.5,1999.5,1996.25,1998.75,78589
20140901|2014-08-25 10:00,25,1999,1999.75,1998,1999.5,57331
20140901|2014-08-25 10:30,25,1999.5,1999.75,1998.5,1998.75,32837
20140901|2014-08-25 11:00,25,1998.75,1999,1995,1995.75,45385
20140901|2014-08-25 11:30,25,1995.5,1996,1993.75,1994.5,46204
20140901|2014-08-25 12:00,25,1994.25,1995.5,1992.75,1995.25,46317
20140901|2014-08-25 12:30,25,1995.25,1996.75,1994.75,1996,27889
20140901|2014-08-25 13:00,25,1996,1996.25,1994.25,1994.75,25983
20140901|2014-08-25 13:30,25,1994.75,1996,1994,1995.5,22447
20140901|2014-08-25 14:00,25,1995.75,1996.25,1994.75,1995.25,25579
20140901|2014-08-25 14:30,25,1995.25,1996.5,1994.75,1996.25,75614
20140901|2014-08-25 15:00,25,1996,1996.5,1994.5,1995,44625
20140901|2014-08-25 15:30,25,1995,1995,1994.5,1994.5,2920
20140901|2014-08-25 16:00,25,1994.75,1995,1994.5,1995,1348
20140901|2014-08-25 17:00,26,1994.5,1995.25,1994,1995.25,3322
20140901|2014-08-25 17:30,26,1995.25,1995.25,1994.5,1994.75,910
20140901|2014-08-25 18:00,26,1994.75,1995.25,1994.75,1995.25,439
20140901|2014-08-25 18:30,26,1995.25,1995.5,1995,1995.25,742
20140901|2014-08-25 19:00,26,1995.25,1995.5,1995,1995.25,1468
20140901|2014-08-25 19:30,26,1995,1995.25,1993.5,1993.75,1950
20140901|2014-08-25 20:00,26,1993.75,1994.25,1993.5,1993.75,1864
20140901|2014-08-25 20:30,26,1994,1994,1993.5,1993.5,1478
20140901|2014-08-25 21:00,26,1993.5,1993.75,1993.25,1993.5,1394
20140901|2014-08-25 21:30,26,1993.5,1993.75,1993.25,1993.25,660
20140901|2014-08-25 22:00,26,1993.5,1993.75,1992.5,1992.75,2152
20140901|2014-08-25 22:30,26,1993,1993.25,1992.5,1992.75,1107
20140901|2014-08-25 23:00,26,1992.75,1993.5,1992.75,1993.5,419
20140901|2014-08-25 23:30,26,1993.25,1993.75,1993.25,1993.75,716
20140901|2014-08-26 00:00,26,1993.75,1993.75,1993.5,1993.5,545
20140901|2014-08-26 00:30,26,1993.5,1993.5,1992.5,1993,1146
20140901|2014-08-26 01:00,26,1992.75,1993.75,1992.5,1992.75,3333
20140901|2014-08-26 01:30,26,1992.5,1994.25,1992.5,1994.25,2951
20140901|2014-08-26 02:00,26,1994,1995,1993.5,1994,12889
20140901|2014-08-26 02:30,26,1994,1994.5,1993.25,1994.25,5558
20140901|2014-08-26 03:00,26,1994.5,1995.75,1994,1995.5,4786
20140901|2014-08-26 03:30,26,1995.75,1995.75,1994.25,1994.25,3262
20140901|2014-08-26 04:00,26,1994.5,1995,1994,1994,3991
20140901|2014-08-26 04:30,26,1994,1995,1992.25,1993.5,9056
20140901|2014-08-26 05:00,26,1993.25,1997,1993.25,1996.75,13849
20140901|2014-08-26 05:30,26,1996.75,1998,1996.25,1996.75,14587
20140901|2014-08-26 06:00,26,1997,1998.75,1996.75,1998,12142
20140901|2014-08-26 06:30,26,1998.25,1999,1997.25,1997.75,10628
20140901|2014-08-26 07:00,26,1998,1998.25,1997.25,1997.75,6795
20140901|2014-08-26 07:30,26,1998,1998,1995.75,1997.25,15611
20140901|2014-08-26 08:00,26,1997,1997.75,1996.75,1997.75,10468
20140901|2014-08-26 08:30,26,1997.75,2000,1997,1999.25,117948
20140901|2014-08-26 09:00,26,1999.25,2000.75,1997.25,1999.5,96392
20140901|2014-08-26 09:30,26,1999.5,2002,1998.75,2001.75,81175
20140901|2014-08-26 10:00,26,2002,2002.75,2001.5,2002.5,56804
20140901|2014-08-26 10:30,26,2002.5,2002.75,1999.5,2000,46574
20140901|2014-08-26 11:00,26,2000,2001,1999.25,2000,43446
20140901|2014-08-26 11:30,26,1999.75,2000.5,1998.25,1998.5,32260
20140901|2014-08-26 12:00,26,1998.5,1999.75,1997.25,1999.25,42131
20140901|2014-08-26 12:30,26,1999.25,1999.75,1998.25,1999.25,23877
20140901|2014-08-26 13:00,26,1999.5,2000,1999.25,1999.25,22797
20140901|2014-08-26 13:30,26,1999.5,1999.75,1998.5,1999.5,12260
20140901|2014-08-26 14:00,26,1999.75,1999.75,1997.75,1998,31556
20140901|2014-08-26 14:30,26,1997.75,1999,1997,1997.75,65409
20140901|2014-08-26 15:00,26,1997.5,1998.75,1997.25,1998.5,42074
20140901|2014-08-26 15:30,26,1998.5,1999,1998.25,1999,4255
20140901|2014-08-26 16:00,26,1999,1999,1998.5,1998.75,1088
20140901|2014-08-26 17:00,27,1999.25,1999.25,1998.75,1999,1422
20140901|2014-08-26 17:30,27,1998.75,1999,1998.5,1998.5,536
20140901|2014-08-26 18:00,27,1998.75,1999,1998.5,1998.75,224
20140901|2014-08-26 18:30,27,1998.75,1998.75,1998.25,1998.75,951
20140901|2014-08-26 19:00,27,1998.5,1999.75,1998.5,1999.25,2870
20140901|2014-08-26 19:30,27,1999.5,1999.5,1999,1999,890
20140901|2014-08-26 20:00,27,1999,1999.5,1998.5,1999.25,1671
20140901|2014-08-26 20:30,27,1999.5,1999.5,1998.5,1998.75,879
20140901|2014-08-26 21:00,27,1999,1999.5,1998.5,1999,1487
20140901|2014-08-26 21:30,27,1999,1999.5,1999,1999.5,564
20140901|2014-08-26 22:00,27,1999.5,1999.5,1998.75,1998.75,1120
20140901|2014-08-26 22:30,27,1999,1999,1998.5,1998.75,1326
20140901|2014-08-26 23:00,27,1998.5,1998.75,1998,1998,1441
20140901|2014-08-26 23:30,27,1998,1998.5,1998,1998.25,829
20140901|2014-08-27 00:00,27,1998.5,1999.25,1998.5,1999.25,1622
20140901|2014-08-27 00:30,27,1999,1999.5,1999,1999,790
20140901|2014-08-27 01:00,27,1999,1999.25,1998.75,1999,1676
20140901|2014-08-27 01:30,27,1998.75,1999.25,1998.5,1998.75,3285
20140901|2014-08-27 02:00,27,1998.75,2000.5,1998.75,1999.25,10631
20140901|2014-08-27 02:30,27,1999.25,1999.5,1998.25,1998.75,5751
20140901|2014-08-27 03:00,27,1998.5,1999.75,1998.25,1999.75,5849
20140901|2014-08-27 03:30,27,1999.75,2000,1999.25,1999.5,3967
20140901|2014-08-27 04:00,27,1999.5,2000,1999.25,1999.75,4199
20140901|2014-08-27 04:30,27,1999.75,2000.5,1999.5,1999.5,5038
20140901|2014-08-27 05:00,27,1999.5,2000,1999.25,1999.75,3123
20140901|2014-08-27 05:30,27,1999.75,2000,1999,1999.75,5766
20140901|2014-08-27 06:00,27,1999.75,2000.5,1999,2000,4598
20140901|2014-08-27 06:30,27,2000,2000,1998.5,1998.5,5962
20140901|2014-08-27 07:00,27,1998.5,1999.5,1998.25,1999,5859
20140901|2014-08-27 07:30,27,1999.25,1999.25,1997,1997.5,9850
20140901|2014-08-27 08:00,27,1997.5,1999.5,1997.5,1998.75,18897
20140901|2014-08-27 08:30,27,1998.75,2000,1995.75,1996.25,114807
20140901|2014-08-27 09:00,27,1996,1997.25,1994.75,1995.5,75607
20140901|2014-08-27 09:30,27,1995.75,1998.25,1995.25,1998,53295
20140901|2014-08-27 10:00,27,1998,1999.5,1997.75,1998,54648
20140901|2014-08-27 10:30,27,1998,1998.75,1997,1998.25,38225
20140901|2014-08-27 11:00,27,1998.25,1998.5,1996.25,1997.25,24157
20140901|2014-08-27 11:30,27,1997.25,1998.25,1997,1998,14925
20140901|2014-08-27 12:00,27,1998,1998,1997.5,1997.75,10445
20140901|2014-08-27 12:30,27,1998,1998,1997.25,1997.75,12308
20140901|2014-08-27 13:00,27,1997.5,1998,1997.25,1997.5,16250
20140901|2014-08-27 13:30,27,1997.5,1997.75,1994.25,1994.5,41654
20140901|2014-08-27 14:00,27,1994.25,1996,1993.5,1995.75,43004
20140901|2014-08-27 14:30,27,1995.75,1997.5,1995.25,1996.75,74282
20140901|2014-08-27 15:00,27,1997,1997.5,1996.75,1997.25,60174
20140901|2014-08-27 15:30,27,1997.25,1997.25,1996.75,1997,8891
20140901|2014-08-27 16:00,27,1996.75,1997,1996.5,1997,2004
20140901|2014-08-27 17:00,28,1996.75,1996.75,1996.25,1996.75,1352
20140901|2014-08-27 17:30,28,1996.5,1996.75,1996.5,1996.5,405
20140901|2014-08-27 18:00,28,1996.5,1996.75,1996.25,1996.5,374
20140901|2014-08-27 18:30,28,1996.5,1997,1996.5,1996.75,614
20140901|2014-08-27 19:00,28,1996.75,1997,1996.25,1996.25,1269
20140901|2014-08-27 19:30,28,1996.25,1996.5,1996,1996.25,1466
20140901|2014-08-27 20:00,28,1996.5,1997.25,1996.5,1997,1601
20140901|2014-08-27 20:30,28,1997.25,1997.5,1996.75,1997,821
20140901|2014-08-27 21:00,28,1997,1997.25,1996.75,1997,589
20140901|2014-08-27 21:30,28,1997,1997,1996.5,1996.5,285
20140901|2014-08-27 22:00,28,1996.75,1997,1996.5,1996.5,731
20140901|2014-08-27 22:30,28,1996.75,1996.75,1996.25,1996.5,880
20140901|2014-08-27 23:00,28,1996.25,1996.75,1996.25,1996.5,236
20140901|2014-08-27 23:30,28,1996.5,1996.75,1996.25,1996.5,310
20140901|2014-08-28 00:00,28,1996.5,1996.5,1996,1996,770
20140901|2014-08-28 00:30,28,1996.25,1996.25,1995.25,1995.5,2118
20140901|2014-08-28 01:00,28,1995.75,1996.5,1995.75,1996,3064
20140901|2014-08-28 01:30,28,1996,1996.5,1995.25,1995.5,2859
20140901|2014-08-28 02:00,28,1995.25,1996.5,1994,1994.25,15433
20140901|2014-08-28 02:30,28,1994.5,1995,1994.25,1994.5,7986
20140901|2014-08-28 03:00,28,1994.5,1994.75,1993.25,1994,10104
20140901|2014-08-28 03:30,28,1994,1995,1993.5,1994.5,7549
20140901|2014-08-28 04:00,28,1994.5,1995,1994,1994.25,5136
20140901|2014-08-28 04:30,28,1994.25,1994.5,1988.75,1989.75,25703
20140901|2014-08-28 05:00,28,1989.75,1990.5,1988,1989.5,21586
20140901|2014-08-28 05:30,28,1989.5,1990.75,1987.5,1989.25,20718
20140901|2014-08-28 06:00,28,1989.5,1993.25,1989,1992.5,26722
20140901|2014-08-28 06:30,28,1992.5,1992.75,1989.5,1990,17579
20140901|2014-08-28 07:00,28,1990.25,1991,1989.5,1989.75,10880
20140901|2014-08-28 07:30,28,1989.5,1992.75,1989.25,1990,23128
20140901|2014-08-28 08:00,28,1990.25,1990.25,1988.25,1989.75,21372
20140901|2014-08-28 08:30,28,1990,1993,1988,1992.5,165072
20140901|2014-08-28 09:00,28,1992.25,1993.5,1989.25,1992.25,113168
20140901|2014-08-28 09:30,28,1992.25,1994.5,1990.75,1993.75,84479
20140901|2014-08-28 10:00,28,1993.75,1994.5,1992.25,1993.25,67940
20140901|2014-08-28 10:30,28,1993.5,1994.75,1992.75,1994,50522
20140901|2014-08-28 11:00,28,1994,1996.5,1993.5,1996.5,49349
20140901|2014-08-28 11:30,28,1996.25,1997,1995.5,1996.25,31806
20140901|2014-08-28 12:00,28,1996,1996.5,1995,1995.75,27533
20140901|2014-08-28 12:30,28,1995.75,1996.75,1995.25,1996,18848
20140901|2014-08-28 13:00,28,1996,1996.5,1995.25,1996,20410
20140901|2014-08-28 13:30,28,1996,1996.75,1994.75,1995,30478
20140901|2014-08-28 14:00,28,1995,1996.25,1994.5,1995.5,31802
20140901|2014-08-28 14:30,28,1995.5,1996.5,1993.75,1995.75,82650
20140901|2014-08-28 15:00,28,1996,1997.25,1995.5,1997,58243
20140901|2014-08-28 15:30,28,1997.25,1998.75,1997,1998.5,8327
20140901|2014-08-28 16:00,28,1998.5,1999.5,1998.5,1999.5,5782
20140901|2014-08-28 17:00,29,1999.25,1999.25,1998,1998.25,2634
20140901|2014-08-28 17:30,29,1998.25,1998.5,1998.25,1998.5,338
20140901|2014-08-28 18:00,29,1998.25,1998.5,1998,1998,274
20140901|2014-08-28 18:30,29,1998.25,1998.5,1998,1998.25,540
20140901|2014-08-28 19:00,29,1998,1999.5,1998,1999,2455
20140901|2014-08-28 19:30,29,1999,1999,1998.25,1998.5,2109
20140901|2014-08-28 20:00,29,1998.75,1999,1998.25,1998.75,1147
20140901|2014-08-28 20:30,29,1998.75,1999,1998.25,1998.25,1134
20140901|2014-08-28 21:00,29,1998.25,1998.5,1997.75,1997.75,1226
20140901|2014-08-28 21:30,29,1998,1998.25,1997.75,1998,655
20140901|2014-08-28 22:00,29,1998.25,1998.25,1997.5,1997.75,1098
20140901|2014-08-28 22:30,29,1997.75,1998.5,1997.5,1998.25,396
20140901|2014-08-28 23:00,29,1998.25,1998.5,1997.75,1998.25,852
20140901|2014-08-28 23:30,29,1998.25,1998.75,1998,1998.5,393
20140901|2014-08-29 00:00,29,1998.5,1998.5,1998,1998,862
20140901|2014-08-29 00:30,29,1998,1998.75,1998,1998.5,940
20140901|2014-08-29 01:00,29,1998.5,1998.75,1997.75,1998.25,2003
20140901|2014-08-29 01:30,29,1998.5,1999,1997.75,1998.5,1859
20140901|2014-08-29 02:00,29,1998.5,2000.25,1998.25,2000,13310
20140901|2014-08-29 02:30,29,2000,2003.75,2000,2002.5,19460
20140901|2014-08-29 03:00,29,2002.25,2002.75,2001,2002.5,11188
20140901|2014-08-29 03:30,29,2002.5,2002.5,2001.25,2002,6801
20140901|2014-08-29 04:00,29,2001.75,2002,2000,2000.25,7958
20140901|2014-08-29 04:30,29,2000.25,2001,1999.25,2000.5,7461
20140901|2014-08-29 05:00,29,2000.25,2001.5,2000,2001.25,4764
20140901|2014-08-29 05:30,29,2001,2002.75,2001,2001.75,8200
20140901|2014-08-29 06:00,29,2001.75,2002.75,2000.75,2002.5,7903
20140901|2014-08-29 06:30,29,2002.5,2002.75,2000.5,2000.75,11913
20140901|2014-08-29 07:00,29,2000.75,2002,1999.75,1999.75,11288
20140901|2014-08-29 07:30,29,2000,2000.25,1998.25,1998.5,13312
20140901|2014-08-29 08:00,29,1998.75,2000,1998.5,1999,10505
20140901|2014-08-29 08:30,29,1998.75,1999.75,1994.25,1996,123421
20140901|2014-08-29 09:00,29,1995.75,1996.25,1992.25,1993.25,104641
20140901|2014-08-29 09:30,29,1993.25,1997,1992.75,1996.75,74366
20140901|2014-08-29 10:00,29,1997,1999.25,1996.75,1998.75,77280
20140901|2014-08-29 10:30,29,1998.75,2001.25,1998.5,2000.5,64335
20140901|2014-08-29 11:00,29,2000.75,2001.75,1998.75,1999.5,45687
20140901|2014-08-29 11:30,29,1999.25,2000,1998.25,1999.25,23805
20140901|2014-08-29 12:00,29,1999.25,1999.75,1997.75,1998.75,23922
20140901|2014-08-29 12:30,29,1998.75,1999,1997.75,1998.5,20462
20140901|2014-08-29 13:00,29,1998.5,1999.25,1998.25,1999,25424
20140901|2014-08-29 13:30,29,1999,1999,1997.25,1998.25,21301
20140901|2014-08-29 14:00,29,1998,1998.75,1997,1998,30642
20140901|2014-08-29 14:30,29,1998,2001.75,1997.75,2001.25,156214
20140901|2014-08-29 15:00,29,2001.25,2001.5,1999.25,1999.75,89133
20140901|2014-08-29 15:30,29,1999.75,2000,1998.25,1998.75,4454
20140901|2014-08-29 16:00,29,1998.75,1999.25,1998.5,1998.75,897
20140901|2014-08-31 17:00,2,1999,2000.5,1998.5,1999.75,2958
20140901|2014-08-31 17:30,2,2000.25,2000.25,1999.5,2000,273
20140901|2014-08-31 18:00,2,2000,2000,1999.75,2000,194
20140901|2014-08-31 18:30,2,2000,2000.25,1999.5,2000,631
20140901|2014-08-31 19:00,2,2000,2000.25,1999.75,2000.25,573
20140901|2014-08-31 19:30,2,2000,2000.25,1999.75,2000.25,479
20140901|2014-08-31 20:00,2,2000,2000.25,1999.75,2000,799
20140901|2014-08-31 20:30,2,2000,2001,1999.75,2000.75,1651
20140901|2014-08-31 21:00,2,2001,2001,2000.5,2000.75,417
20140901|2014-08-31 21:30,2,2000.5,2000.75,2000.5,2000.5,454
20140901|2014-08-31 22:00,2,2000.75,2001,2000.5,2000.75,457
20140901|2014-08-31 22:30,2,2000.75,2000.75,2000.5,2000.75,132
20140901|2014-08-31 23:00,2,2000.75,2000.75,2000.5,2000.75,146
20140901|2014-08-31 23:30,2,2000.5,2001.25,2000.5,2001.25,733
20140901|2014-09-01 00:00,2,2001,2001.5,2000.75,2001.25,674
20140901|2014-09-01 00:30,2,2001.25,2001.25,2000.5,2001,742
20140901|2014-09-01 01:00,2,2001,2001.5,2000,2000.5,2306
20140901|2014-09-01 01:30,2,2000.5,2000.5,1999.75,2000,1540
20140901|2014-09-01 02:00,2,2000,2000.75,1998.5,1999.5,9331
20140901|2014-09-01 02:30,2,1999.25,2001,1998.75,2000.5,5576
20140901|2014-09-01 03:00,2,2000.5,2000.75,1998.75,1999,3456
20140901|2014-09-01 03:30,2,1999,1999.25,1997.25,1997.75,5499
20140901|2014-09-01 04:00,2,1997.75,1999.25,1997.75,1999,4256
20140901|2014-09-01 04:30,2,1999,1999.75,1998.5,1999.5,2199
20140901|2014-09-01 05:00,2,1999.5,2001.25,1999.25,2001.25,3320
20140901|2014-09-01 05:30,2,2001.25,2001.25,2000.25,2000.5,2276
20140901|2014-09-01 06:00,2,2000.5,2000.75,1999.5,2000,2281
20140901|2014-09-01 06:30,2,1999.75,2000.5,1999,2000.25,2615
20140901|2014-09-01 07:00,2,2000.5,2000.5,1999.75,2000,1552
20140901|2014-09-01 07:30,2,2000.25,2000.5,1998.75,1999,2922
20140901|2014-09-01 08:00,2,1999,1999.5,1998.5,1999.25,4155
20140901|2014-09-01 08:30,2,1999.25,1999.75,1998.75,1999.75,3522
20140901|2014-09-01 09:00,2,1999.75,2000,1999.25,1999.25,2630
20140901|2014-09-01 09:30,2,1999.25,2000,1999.25,2000,2355
20140901|2014-09-01 10:00,2,2000,2000.75,1999.75,2000.5,3135
20140901|2014-09-01 10:30,2,2000.5,2000.75,2000,2000.25,2298
20140901|2014-09-01 11:00,2,2000.25,2000.75,2000.25,2000.5,955
20140901|2014-09-01 11:30,2,2000.5,2001.5,2000.5,2001,2621
20140901|2014-09-01 17:00,2,2000.5,2000.75,1999.5,2000.25,1838
20140901|2014-09-01 17:30,2,2000.5,2000.5,1999.75,1999.75,534
20140901|2014-09-01 18:00,2,1999.75,2000,1999.5,1999.75,177
20140901|2014-09-01 18:30,2,2000,2001,1999.75,2000.75,1148
20140901|2014-09-01 19:00,2,2000.75,2001.5,1999.75,2000.25,2977
20140901|2014-09-01 19:30,2,2000.25,2001.25,1999.75,2000.5,1472
20140901|2014-09-01 20:00,2,2000.5,2002,2000.5,2001.25,2861
20140901|2014-09-01 20:30,2,2001.25,2002.75,2001,2002.5,3231
20140901|2014-09-01 21:00,2,2002.75,2003.75,2002.5,2002.75,4201
20140901|2014-09-01 21:30,2,2003,2003.25,2001.75,2001.75,1675
20140901|2014-09-01 22:00,2,2002,2002.75,2001.5,2002.75,936
20140901|2014-09-01 22:30,2,2002.75,2003.25,2002.5,2003,1275
20140901|2014-09-01 23:00,2,2003,2003,2002.5,2002.75,286
20140901|2014-09-01 23:30,2,2002.75,2002.75,2002.25,2002.25,336
20140901|2014-09-02 00:00,2,2002.5,2003.75,2002.25,2003.25,1857
20140901|2014-09-02 00:30,2,2003.25,2003.75,2003,2003.75,1321
20140901|2014-09-02 01:00,2,2003.75,2004.75,2003,2004.5,5777
20140901|2014-09-02 01:30,2,2004.75,2006.25,2004.5,2004.75,12751
20140901|2014-09-02 02:00,2,2004.75,2005.5,2004.25,2005,11326
20140901|2014-09-02 02:30,2,2005,2005.75,2004.25,2004.75,5875
20140901|2014-09-02 03:00,2,2004.75,2006.25,2004.5,2005.75,7916
20140901|2014-09-02 03:30,2,2006,2006.25,2005.25,2005.75,4124
20140901|2014-09-02 04:00,2,2005.75,2005.75,2004.75,2005.25,4156
20140901|2014-09-02 04:30,2,2005.5,2005.75,2004.75,2004.75,4908
20140901|2014-09-02 05:00,2,2005,2006.25,2004.75,2006,5598
20140901|2014-09-02 05:30,2,2006,2006,2004.5,2005,4555
20140901|2014-09-02 06:00,2,2005,2005.5,2002.75,2003.5,15054
20140901|2014-09-02 06:30,2,2003.5,2003.75,2001.5,2003.25,14963
20140901|2014-09-02 07:00,2,2003,2004.25,2003,2003.75,8682
20140901|2014-09-02 07:30,2,2004,2004,2002.25,2002.5,9818
20140901|2014-09-02 08:00,2,2002.75,2005.25,2002.75,2003.75,19454
20140901|2014-09-02 08:30,2,2004,2004.25,1998.75,2000.5,145131
20140901|2014-09-02 09:00,2,2001,2002.75,1998.75,2001.75,102889
20140901|2014-09-02 09:30,2,2001.75,2003.75,2000.75,2003.5,62545
20140901|2014-09-02 10:00,2,2003.5,2004,1999.25,1999.5,90175
20140901|2014-09-02 10:30,2,1999.75,2000.75,1996.25,1996.75,88874
20140901|2014-09-02 11:00,2,1997,1998.5,1996,1998.25,45070
20140901|2014-09-02 11:30,2,1998.25,1998.25,1993.5,1993.75,83994
20140901|2014-09-02 12:00,2,1994,1995.25,1992.75,1993.75,53033
20140901|2014-09-02 12:30,2,1993.5,1995.75,1992.75,1995.25,42791
20140901|2014-09-02 13:00,2,1995.25,1997.5,1995,1997.25,43737
20140901|2014-09-02 13:30,2,1997.25,1999,1996.25,1998.25,43802
20140901|2014-09-02 14:00,2,1998.25,1999.25,1997.75,1998.5,25578
20140901|2014-09-02 14:30,2,1998.5,2000.75,1997.25,2000,96159
20140901|2014-09-02 15:00,2,2000.25,2000.5,1999.5,1999.75,52234
20140901|2014-09-02 15:30,2,2000,2001,1999.75,2000.75,5905
20140901|2014-09-02 16:00,2,2000.75,2001,2000.5,2000.5,1413
20140901|2014-09-02 17:00,3,2000.5,2000.5,1999.25,1999.75,2927
20140901|2014-09-02 17:30,3,1999.5,2000.25,1999.5,2000,377
20140901|2014-09-02 18:00,3,2000,2000.5,2000,2000.25,251
20140901|2014-09-02 18:30,3,2000.5,2000.5,2000,2000.25,777
20140901|2014-09-02 19:00,3,2000.5,2001,2000,2000,1827
20140901|2014-09-02 19:30,3,2000.25,2000.5,1999.75,1999.75,1095
20140901|2014-09-02 20:00,3,1999.75,2000.25,1999.75,2000.25,1531
20140901|2014-09-02 20:30,3,2000.25,2000.75,2000,2000.75,1127
20140901|2014-09-02 21:00,3,2000.5,2002.25,2000.5,2002,3383
20140901|2014-09-02 21:30,3,2001.75,2002.25,2001.75,2002,838
20140901|2014-09-02 22:00,3,2002,2002.5,2001.5,2001.75,1943
20140901|2014-09-02 22:30,3,2001.75,2002.5,2001.75,2002,1244
20140901|2014-09-02 23:00,3,2001.75,2002,2001,2001.5,1020
20140901|2014-09-02 23:30,3,2001.25,2002,2001.25,2001.5,1088
20140901|2014-09-03 00:00,3,2001.75,2002,2001.25,2001.75,1374
20140901|2014-09-03 00:30,3,2001.75,2002.5,2001.75,2002.25,1021
20140901|2014-09-03 01:00,3,2002.25,2003.5,2002,2003.25,6357
20140901|2014-09-03 01:30,3,2003.25,2004.25,2002.5,2003.25,6814
20140901|2014-09-03 02:00,3,2003.25,2004.25,2002.5,2003.5,11175
20140901|2014-09-03 02:30,3,2003.25,2004.75,2003,2004.75,7597
20140901|2014-09-03 03:00,3,2004.75,2011,2004.5,2010.5,56574
20140901|2014-09-03 03:30,3,2010.5,2010.75,2003.75,2005.75,34980
20140901|2014-09-03 04:00,3,2005.75,2008.25,2005.5,2006.5,22361
20140901|2014-09-03 04:30,3,2006.5,2007,2005.25,2006.25,12288
20140901|2014-09-03 05:00,3,2006.25,2008.25,2006,2008,9506
20140901|2014-09-03 05:30,3,2007.75,2008.5,2007.25,2008.25,8363
20140901|2014-09-03 06:00,3,2008,2008.75,2006.25,2006.5,17665
20140901|2014-09-03 06:30,3,2006.5,2007,2005,2005.75,17570
20140901|2014-09-03 07:00,3,2005.75,2007.5,2005.5,2006.5,14176
20140901|2014-09-03 07:30,3,2006.5,2007.25,2005.75,2007,15000
20140901|2014-09-03 08:00,3,2007.25,2009,2006.75,2008,23467
20140901|2014-09-03 08:30,3,2008.25,2008.5,2005,2005.5,162577
20140901|2014-09-03 09:00,3,2005.5,2006.75,2002.75,2003.75,102484
20140901|2014-09-03 09:30,3,2004,2005.75,2003.5,2004.5,76794
20140901|2014-09-03 10:00,3,2004.5,2005.25,2000,2000.25,91906
20140901|2014-09-03 10:30,3,2000.25,2001.5,1997.75,1998,90198
20140901|2014-09-03 11:00,3,1998,2001.25,1997.25,2000.75,51774
20140901|2014-09-03 11:30,3,2000.5,2002.75,2000,2002,45929
20140901|2014-09-03 12:00,3,2001.75,2002.75,2001,2002.25,28552
20140901|2014-09-03 12:30,3,2002.25,2003,1999.75,2001.75,33983
20140901|2014-09-03 13:00,3,2001.75,2002,1999,2000.25,38705
20140901|2014-09-03 13:30,3,2000.25,2001,1997.5,1997.75,46515
20140901|2014-09-03 14:00,3,1997.5,1999.75,1996.25,1998.5,66737
20140901|2014-09-03 14:30,3,1998.5,1999.75,1997.25,1999.5,82495
20140901|2014-09-03 15:00,3,1999.5,2000.25,1998.5,1998.75,65629
20140901|2014-09-03 15:30,3,1998.75,1999,1998.5,1999,3704
20140901|2014-09-03 16:00,3,1999,1999.25,1998.75,1999,2241
20140901|2014-09-03 17:00,4,1998.75,1999.5,1998.75,1999.25,2170
20140901|2014-09-03 17:30,4,1999.25,1999.5,1999,1999.25,414
20140901|2014-09-03 18:00,4,1999.25,1999.5,1998.75,1998.75,564
20140901|2014-09-03 18:30,4,1999,1999,1998.25,1998.5,2559
20140901|2014-09-03 19:00,4,1998.25,1999,1998.25,1998.75,1698
20140901|2014-09-03 19:30,4,1998.75,1999.25,1998.5,1998.75,1878
20140901|2014-09-03 20:00,4,1998.5,1999.25,1998.5,1999,1174
20140901|2014-09-03 20:30,4,1999,1999.25,1998.75,1999,1342
20140901|2014-09-03 21:00,4,1999.25,1999.25,1998.75,1998.75,569
20140901|2014-09-03 21:30,4,1998.75,1999,1998.75,1998.75,610
20140901|2014-09-03 22:00,4,1998.75,1999,1998.5,1998.5,1483
20140901|2014-09-03 22:30,4,1998.5,1998.75,1998.25,1998.5,609
20140901|2014-09-03 23:00,4,1998.75,1998.75,1998.5,1998.75,581
20140901|2014-09-03 23:30,4,1998.75,1998.75,1998.5,1998.5,57
20140901|2014-09-04 00:00,4,1998.75,1998.75,1998.5,1998.5,459
20140901|2014-09-04 00:30,4,1998.5,1998.5,1998.25,1998.5,816
20140901|2014-09-04 01:00,4,1998.5,1999,1998.25,1998.75,3566
20140901|2014-09-04 01:30,4,1998.5,1999,1998.25,1998.75,2099
20140901|2014-09-04 02:00,4,1999,1999.75,1998.25,1999,9238
20140901|2014-09-04 02:30,4,1999,1999.5,1998.5,1999.25,5146
20140901|2014-09-04 03:00,4,1999.25,1999.75,1998,1999,8962
20140901|2014-09-04 03:30,4,1999,1999,1997,1997.5,8938
20140901|2014-09-04 04:00,4,1997.75,1999.25,1997.25,1999.25,7395
20140901|2014-09-04 04:30,4,1999.25,2001.25,1998.75,2000.75,9584
20140901|2014-09-04 05:00,4,2001,2001.5,2000.5,2001.5,5585
20140901|2014-09-04 05:30,4,2001.25,2004.5,2001.25,2003.75,21034
20140901|2014-09-04 06:00,4,2003.75,2006.25,2003.75,2006,24305
20140901|2014-09-04 06:30,4,2005.75,2007.5,2003.25,2003.75,40168
20140901|2014-09-04 07:00,4,2004,2005.25,2003,2005,21190
20140901|2014-09-04 07:30,4,2004.75,2007.75,2002.25,2003.25,65402
20140901|2014-09-04 08:00,4,2003.5,2005.25,2001.75,2002.5,35740
20140901|2014-09-04 08:30,4,2002.5,2008.25,2001,2007.25,169307
20140901|2014-09-04 09:00,4,2007.25,2010,2006,2008,126358
20140901|2014-09-04 09:30,4,2008.25,2009.75,2007.25,2008.5,93631
20140901|2014-09-04 10:00,4,2008.5,2010,2005.5,2005.5,82448
20140901|2014-09-04 10:30,4,2005.5,2006.5,2004.25,2005.25,65191
20140901|2014-09-04 11:00,4,2005.25,2006.5,2003.25,2003.75,47044
20140901|2014-09-04 11:30,4,2004,2005,2003,2004,38461
20140901|2014-09-04 12:00,4,2004,2005,2003.5,2003.75,23423
20140901|2014-09-04 12:30,4,2004,2004.5,2002.25,2002.75,35350
20140901|2014-09-04 13:00,4,2002.75,2004.25,2000.75,2001.75,45586
20140901|2014-09-04 13:30,4,2001.75,2001.75,1995.25,1996.25,113688
20140901|2014-09-04 14:00,4,1996,1996.75,1990.75,1994.25,151819
20140901|2014-09-04 14:30,4,1994,1996.5,1992,1996.5,134603
20140901|2014-09-04 15:00,4,1996.25,1998,1996,1997.75,61518
20140901|2014-09-04 15:30,4,1997.5,2000.5,1997.5,1999.5,9091
20140901|2014-09-04 16:00,4,1999.75,1999.75,1999.25,1999.25,1712
20140901|2014-09-04 17:00,5,1999,1999.5,1998.25,1998.5,3324
20140901|2014-09-04 17:30,5,1998.75,1999.25,1998.75,1999.25,745
20140901|2014-09-04 18:00,5,1999,1999.25,1998.75,1999,755
20140901|2014-09-04 18:30,5,1999,1999.5,1998.25,1998.75,2219
20140901|2014-09-04 19:00,5,1998.75,1998.75,1997.25,1998,4317
20140901|2014-09-04 19:30,5,1998,1998.25,1996.25,1996.75,3265
20140901|2014-09-04 20:00,5,1996.75,1997,1995.5,1996.25,2375
20140901|2014-09-04 20:30,5,1996.25,1996.5,1995.5,1995.75,1929
20140901|2014-09-04 21:00,5,1995.75,1996,1994.25,1995.25,3774
20140901|2014-09-04 21:30,5,1995.5,1995.75,1994.5,1994.75,2265
20140901|2014-09-04 22:00,5,1994.75,1995.25,1994.5,1995,1486
20140901|2014-09-04 22:30,5,1995,1996,1995,1995.25,2272
20140901|2014-09-04 23:00,5,1995.25,1995.75,1995,1995,1815
20140901|2014-09-04 23:30,5,1995,1996,1995,1995.75,1128
20140901|2014-09-05 00:00,5,1995.75,1996.5,1995.25,1995.25,1739
20140901|2014-09-05 00:30,5,1995.5,1996,1995,1995.25,1447
20140901|2014-09-05 01:00,5,1995.25,1996.25,1994.25,1996,4827
20140901|2014-09-05 01:30,5,1995.75,1998.5,1995.75,1998,7635
20140901|2014-09-05 02:00,5,1997.75,1998,1995,1995.25,15729
20140901|2014-09-05 02:30,5,1995.5,1997,1994.25,1994.5,13936
20140901|2014-09-05 03:00,5,1994.75,1995,1993.25,1993.75,13883
20140901|2014-09-05 03:30,5,1993.75,1994.25,1993,1993.25,11372
20140901|2014-09-05 04:00,5,1993.25,1993.5,1992.25,1993.25,8543
20140901|2014-09-05 04:30,5,1993.25,1994,1990.75,1991.25,12358
20140901|2014-09-05 05:00,5,1991.25,1991.25,1988.75,1991,22703
20140901|2014-09-05 05:30,5,1991,1991.25,1989,1991.25,14032
20140901|2014-09-05 06:00,5,1991.25,1992.25,1990.5,1990.75,12505
20140901|2014-09-05 06:30,5,1990.75,1991.5,1989.75,1991.5,10386
20140901|2014-09-05 07:00,5,1991.5,1991.5,1989,1990.5,22860
20140901|2014-09-05 07:30,5,1990.25,1999.25,1989,1994.25,151328
20140901|2014-09-05 08:00,5,1994,1996.5,1991,1995.75,53710
20140901|2014-09-05 08:30,5,1995.75,1997.25,1989.75,1995.75,218873
20140901|2014-09-05 09:00,5,1996,1996.75,1990.75,1992,136334
20140901|2014-09-05 09:30,5,1992.25,1993,1988.25,1992.25,143195
20140901|2014-09-05 10:00,5,1992,1995.25,1991.5,1994.75,86610
20140901|2014-09-05 10:30,5,1994.5,1998,1993.5,1996.75,68602
20140901|2014-09-05 11:00,5,1996.75,1999.25,1996.25,1999.25,59673
20140901|2014-09-05 11:30,5,1999.25,2002,1999,2001,75135
20140901|2014-09-05 12:00,5,2001,2003.25,2000.25,2001.75,61506
20140901|2014-09-05 12:30,5,2001.5,2002,2000,2001.5,27868
20140901|2014-09-05 13:00,5,2001.5,2004.25,2001.25,2003.75,68669
20140901|2014-09-05 13:30,5,2003.5,2004,2001.5,2002.75,42202
20140901|2014-09-05 14:00,5,2002.75,2004.25,2002.25,2002.5,42470
20140901|2014-09-05 14:30,5,2002.25,2006.25,2002.25,2005.5,132296
20140901|2014-09-05 15:00,5,2005.5,2006.5,2004.75,2005.75,80442
20140901|2014-09-05 15:30,5,2005.5,2007.25,2005.5,2007,9442
20140901|2014-09-05 16:00,5,2007,2007.75,2006.75,2007.5,2102
20140901|2014-09-07 17:00,8,2006.5,2006.75,2004.25,2004.75,6537
20140901|2014-09-07 17:30,8,2005,2005.25,2004.75,2005.25,835
20140901|2014-09-07 18:00,8,2005,2005.75,2005,2005.5,640
20140901|2014-09-07 18:30,8,2005.5,2006.25,2004.75,2006,1564
20140901|2014-09-07 19:00,8,2006,2006,2004.5,2004.75,2049
20140901|2014-09-07 19:30,8,2004.75,2005.25,2004.5,2005,2094
20140901|2014-09-07 20:00,8,2004.75,2005,2004.25,2004.5,1503
20140901|2014-09-07 20:30,8,2004.75,2004.75,2004,2004.5,921
20140901|2014-09-07 21:00,8,2004.25,2004.75,2003.75,2004.25,1553
20140901|2014-09-07 21:30,8,2004.5,2004.5,2003.5,2003.5,1623
20140901|2014-09-07 22:00,8,2003.5,2004,2003.5,2004,866
20140901|2014-09-07 22:30,8,2004,2004.25,2003.75,2004,841
20140901|2014-09-07 23:00,8,2004,2004.5,2003.75,2004.25,987
20140901|2014-09-07 23:30,8,2004,2004.25,2004,2004.25,165
20140901|2014-09-08 00:00,8,2004.25,2004.5,2004,2004,685
20140901|2014-09-08 00:30,8,2004,2004.5,2003.75,2004,528
20140901|2014-09-08 01:00,8,2004,2004.25,2002.75,2002.75,3459
20140901|2014-09-08 01:30,8,2003,2003.5,2002.75,2003.25,3189
20140901|2014-09-08 02:00,8,2003.25,2003.5,2002.25,2003.25,12719
20140901|2014-09-08 02:30,8,2003.5,2004.25,2002.75,2004,4715
20140901|2014-09-08 03:00,8,2004.25,2004.5,2002.5,2003.5,6763
20140901|2014-09-08 03:30,8,2003.5,2003.75,2002.25,2003,4836
20140901|2014-09-08 04:00,8,2003,2003.75,2002.5,2003.25,3922
20140901|2014-09-08 04:30,8,2003.25,2003.25,2002,2002.25,6534
20140901|2014-09-08 05:00,8,2002.5,2003.75,2002.25,2002.5,7499
20140901|2014-09-08 05:30,8,2002.75,2003.25,2002,2002.5,6640
20140901|2014-09-08 06:00,8,2002.75,2003.5,2001.75,2003.5,6170
20140901|2014-09-08 06:30,8,2003.5,2003.75,2002.25,2003.25,6973
20140901|2014-09-08 07:00,8,2003.5,2004,2002.5,2002.5,12452
20140901|2014-09-08 07:30,8,2002.5,2003.5,2001.75,2002.25,12190
20140901|2014-09-08 08:00,8,2002.25,2004,2002,2003.25,13796
20140901|2014-09-08 08:30,8,2003.5,2006,2002.75,2004.75,109659
20140901|2014-09-08 09:00,8,2004.75,2006.25,2000.5,2001.5,106860
20140901|2014-09-08 09:30,8,2001.5,2003.25,1999.25,2002.75,102802
20140901|2014-09-08 10:00,8,2002.75,2004.75,2001.75,2003.5,82862
20140901|2014-09-08 10:30,8,2003.75,2004.5,2000.25,2000.75,62883
20140901|2014-09-08 11:00,8,2001,2001.5,2000,2001.25,34384
20140901|2014-09-08 11:30,8,2001.5,2002.5,2001,2001.5,29614
20140901|2014-09-08 12:00,8,2001.75,2002.25,1996,1996.25,103024
20140901|2014-09-08 12:30,8,1996.25,1997,1994,1995.25,97621
20140901|2014-09-08 13:00,8,1995.5,1998,1995,1996.75,61483
20140901|2014-09-08 13:30,8,1997,1998.25,1996.5,1997.5,26749
20140901|2014-09-08 14:00,8,1997.75,2000.25,1997.5,2000,45823
20140901|2014-09-08 14:30,8,2000,2001.75,1999.5,2000.25,112145
20140901|2014-09-08 15:00,8,2000.25,2000.75,1999.75,2000.5,53539
20140901|2014-09-08 15:30,8,2000.5,2001.5,2000.25,2001.5,4213
20140901|2014-09-08 16:00,8,2001.5,2001.5,2000.5,2000.75,1286
20140901|2014-09-08 17:00,9,2000.25,2000.75,1999.75,1999.75,2485
20140901|2014-09-08 17:30,9,2000,2000,1999.5,1999.75,775
20140901|2014-09-08 18:00,9,2000,2000.25,1999.75,2000,413
20140901|2014-09-08 18:30,9,1999.75,2000.25,1999.5,2000,620
20140901|2014-09-08 19:00,9,2000,2000.25,1999.75,2000.25,747
20140901|2014-09-08 19:30,9,2000,2000.5,1999.25,1999.5,2073
20140901|2014-09-08 20:00,9,1999.5,1999.75,1999,1999.5,1206
20140901|2014-09-08 20:30,9,1999.25,1999.5,1998.5,1998.75,1648
20140901|2014-09-08 21:00,9,1998.75,1999.75,1998.5,1999.5,1864
20140901|2014-09-08 21:30,9,1999.25,1999.75,1998.25,1998.75,1593
20140901|2014-09-08 22:00,9,1998.75,1999.5,1998.5,1999.25,1372
20140901|2014-09-08 22:30,9,1999,1999.25,1997.25,1997.25,2937
20140901|2014-09-08 23:00,9,1997.25,1997.5,1996.25,1996.5,2406
20140901|2014-09-08 23:30,9,1996.75,1997,1996.5,1997,1055
20140901|2014-09-09 00:00,9,1997,1997.5,1996.75,1997,707
20140901|2014-09-09 00:30,9,1997.25,1997.5,1997,1997.25,662
20140901|2014-09-09 01:00,9,1997.5,1998.5,1997.25,1998,3248
20140901|2014-09-09 01:30,9,1998.25,1999,1998,1998.25,1967
20140901|2014-09-09 02:00,9,1998.25,2002,1998.25,2001.25,19323
20140901|2014-09-09 02:30,9,2001.25,2001.75,1999.75,2000,10636
20140901|2014-09-09 03:00,9,2000,2000.25,1997.75,1999,8991
20140901|2014-09-09 03:30,9,1999,1999.25,1998.25,1998.5,3681
20140901|2014-09-09 04:00,9,1998.5,1999,1997.75,1999,4083
20140901|2014-09-09 04:30,9,1999,2000,1998.5,2000,3379
20140901|2014-09-09 05:00,9,2000,2000.75,1999.5,2000,4487
20140901|2014-09-09 05:30,9,2000,2001.5,2000,2001.5,4186
20140901|2014-09-09 06:00,9,2001.5,2003,2001,2001.75,10218
20140901|2014-09-09 06:30,9,2002,2002.5,2001.25,2001.75,6234
20140901|2014-09-09 07:00,9,2001.5,2001.75,1999,2000.25,15627
20140901|2014-09-09 07:30,9,2000.25,2000.25,1998.75,1999.75,11243
20140901|2014-09-09 08:00,9,1999.5,1999.75,1996,1998.25,33601
20140901|2014-09-09 08:30,9,1998.25,1998.5,1991.5,1992,193264
20140901|2014-09-09 09:00,9,1992,1994.25,1989.75,1992.25,157322
20140901|2014-09-09 09:30,9,1992.25,1993.25,1989.5,1992.5,110654
20140901|2014-09-09 10:00,9,1992.5,1996,1992,1994.75,97808
20140901|2014-09-09 10:30,9,1995,1995.5,1992.75,1994.25,50537
20140901|2014-09-09 11:00,9,1994,1995.75,1992.5,1995,41731
20140901|2014-09-09 11:30,9,1995.25,1995.75,1992.25,1993.25,37277
20140901|2014-09-09 12:00,9,1993,1994.25,1990.5,1992.75,83929
20140901|2014-09-09 12:30,9,1992.5,1999.5,1992.5,1998.5,124257
20140901|2014-09-09 13:00,9,1998.75,1998.75,1991.5,1991.75,112854
20140901|2014-09-09 13:30,9,1991.75,1993.5,1989.75,1991.25,131088
20140901|2014-09-09 14:00,9,1991.5,1991.5,1983.25,1986.75,205595
20140901|2014-09-09 14:30,9,1987,1987.75,1985.5,1987.5,133670
20140901|2014-09-09 15:00,9,1987.5,1989.75,1987,1989.75,67995
20140901|2014-09-09 15:30,9,1989.75,1990,1989,1989.25,9932
20140901|2014-09-09 16:00,9,1989.5,1989.75,1989,1989.5,2502
20140901|2014-09-09 17:00,10,1989.5,1990,1988.75,1989,3986
20140901|2014-09-09 17:30,10,1989,1989.5,1988.75,1989,1214
20140901|2014-09-09 18:00,10,1989,1989,1987.5,1987.5,2326
20140901|2014-09-09 18:30,10,1987.75,1987.75,1986.75,1987.75,2971
20140901|2014-09-09 19:00,10,1987.75,1988.5,1987.25,1987.75,2246
20140901|2014-09-09 19:30,10,1987.5,1988.25,1987.5,1988.25,1095
20140901|2014-09-09 20:00,10,1988,1989,1988,1988.5,1791
20140901|2014-09-09 20:30,10,1988.25,1988.5,1987.75,1988,1809
20140901|2014-09-09 21:00,10,1988,1988,1987.25,1987.5,1158
20140901|2014-09-09 21:30,10,1987.5,1987.75,1986.25,1986.25,2623
20140901|2014-09-09 22:00,10,1986.25,1987,1985.75,1986.5,2414
20140901|2014-09-09 22:30,10,1986.75,1987.25,1986.5,1987,1379
20140901|2014-09-09 23:00,10,1987,1987.25,1986.75,1986.75,637
20140901|2014-09-09 23:30,10,1987,1987.75,1986.75,1987.75,1174
20140901|2014-09-10 00:00,10,1987.75,1987.75,1986.25,1986.5,1669
20140901|2014-09-10 00:30,10,1986.5,1987.5,1986.25,1986.5,2989
20140901|2014-09-10 01:00,10,1986.5,1988,1986.25,1987.5,5532
20140901|2014-09-10 01:30,10,1987.5,1987.75,1986.25,1987,4462
20140901|2014-09-10 02:00,10,1986.75,1988,1986,1986.25,20086
20140901|2014-09-10 02:30,10,1986.5,1988,1985.5,1987.25,13027
20140901|2014-09-10 03:00,10,1987.25,1987.75,1986,1986.25,12466
20140901|2014-09-10 03:30,10,1986.25,1988.25,1986.25,1987.75,8974
20140901|2014-09-10 04:00,10,1987.75,1988.5,1986.75,1987.25,10095
20140901|2014-09-10 04:30,10,1987.25,1991.25,1987.25,1991.25,14339
20140901|2014-09-10 05:00,10,1991,1992.25,1989.75,1990,12929
20140901|2014-09-10 05:30,10,1990,1991.75,1989.75,1991,7017
20140901|2014-09-10 06:00,10,1991,1992,1989,1989.25,12726
20140901|2014-09-10 06:30,10,1989.25,1989.5,1987.25,1989.25,16613
20140901|2014-09-10 07:00,10,1989.5,1990,1987.5,1987.75,12191
20140901|2014-09-10 07:30,10,1987.5,1988,1986.5,1987.75,13502
20140901|2014-09-10 08:00,10,1987.75,1989,1987.25,1988.5,14002
20140901|2014-09-10 08:30,10,1988.5,1990,1983,1984.25,167973
20140901|2014-09-10 09:00,10,1984.5,1987,1982.5,1985.75,140591
20140901|2014-09-10 09:30,10,1985.75,1986,1981.5,1984,121779
20140901|2014-09-10 10:00,10,1983.75,1987.75,1982.25,1987,87792
20140901|2014-09-10 10:30,10,1987.25,1989.5,1987,1988.5,62334
20140901|2014-09-10 11:00,10,1988.5,1992,1987.25,1991,56515
20140901|2014-09-10 11:30,10,1991,1991.75,1989.5,1990,45715
20140901|2014-09-10 12:00,10,1990,1995.75,1989.75,1993.75,114365
20140901|2014-09-10 12:30,10,1994,1994.25,1992,1992.75,59578
20140901|2014-09-10 13:00,10,1993,1994.5,1992,1992.75,45917
20140901|2014-09-10 13:30,10,1993,1993.25,1991.25,1992.25,47902
20140901|2014-09-10 14:00,10,1992,1996.25,1992,1995,61035
20140901|2014-09-10 14:30,10,1995,1996,1993.75,1995.25,82762
20140901|2014-09-10 15:00,10,1995,1995.5,1994.75,1995.25,49456
20140901|2014-09-10 15:30,10,1995,1995.75,1994.75,1995.5,6364
20140901|2014-09-10 16:00,10,1995.25,1995.5,1994.75,1994.75,2221
20140901|2014-09-10 17:00,11,1994.5,1995,1993.5,1993.5,3090
20140901|2014-09-10 17:30,11,1993.5,1994,1993,1994,1272
20140901|2014-09-10 18:00,11,1994,1994,1993.25,1993.5,722
20140901|2014-09-10 18:30,11,1993.5,1994.75,1993.5,1994.25,1182
20140901|2014-09-10 19:00,11,1994.25,1994.5,1993.25,1993.75,1454
20140901|2014-09-10 19:30,11,1993.5,1994,1993.5,1993.5,1759
20140901|2014-09-10 20:00,11,1993.5,1994.5,1993.5,1994,1878
20140901|2014-09-10 20:30,11,1993.75,1994.25,1992.75,1993,2517
20140901|2014-09-10 21:00,11,1992.75,1993,1992,1992.5,2944
20140901|2014-09-10 21:30,11,1992.5,1994,1992.5,1992.75,2347
20140901|2014-09-10 22:00,11,1992.75,1993,1991.75,1992,2446
20140901|2014-09-10 22:30,11,1991.75,1993,1991.75,1992.75,1440
20140901|2014-09-10 23:00,11,1992.75,1993.5,1992.75,1993.5,1090
20140901|2014-09-10 23:30,11,1993.5,1993.5,1992.75,1992.75,943
20140901|2014-09-11 00:00,11,1993,1993,1992,1992.5,1629
20140901|2014-09-11 00:30,11,1992.5,1992.75,1992,1992.5,1277
20140901|2014-09-11 01:00,11,1992.5,1993.5,1992.5,1992.75,2605
20140901|2014-09-11 01:30,11,1992.75,1993.5,1992.5,1993.25,2410
20140901|2014-09-11 02:00,11,1993.25,1993.5,1991.25,1993,12420
20140901|2014-09-11 02:30,11,1992.75,1993.25,1991.5,1993,8229
20140901|2014-09-11 03:00,11,1993.25,1993.25,1991,1991.25,7740
20140901|2014-09-11 03:30,11,1991,1991.5,1987.75,1990,15665
20140901|2014-09-11 04:00,11,1989.75,1990,1988.5,1989.75,7711
20140901|2014-09-11 04:30,11,1989.75,1991.5,1989.5,1991,9235
20140901|2014-09-11 05:00,11,1990.75,1991.75,1989.75,1991,6659
20140901|2014-09-11 05:30,11,1991.25,1991.25,1989,1989,7838
20140901|2014-09-11 06:00,11,1989,1990,1988,1989.75,14014
20140901|2014-09-11 06:30,11,1989.75,1990.25,1987.25,1987.5,13598
20140901|2014-09-11 07:00,11,1987.25,1988.25,1987,1988,16594
20140901|2014-09-11 07:30,11,1988,1988.75,1985,1986,30670
20140901|2014-09-11 08:00,11,1985.75,1987.25,1985.5,1986.75,22683
20140901|2014-09-11 08:30,11,1986.75,1993,1986,1992.5,160020
20140901|2014-09-11 09:00,11,1992.75,1993.5,1989.5,1989.5,108295
20140901|2014-09-11 09:30,11,1989.5,1989.5,1985.25,1988.5,129311
20140901|2014-09-11 10:00,11,1988.75,1993.25,1988.5,1991.5,101798
20140901|2014-09-11 10:30,11,1991.5,1993.75,1991.25,1992.5,44658
20140901|2014-09-11 11:00,11,1992.5,1995.5,1991,1995.25,61014
20140901|2014-09-11 11:30,11,1995.25,1995.5,1991.5,1992.75,32631
20140901|2014-09-11 12:00,11,1992.75,1993.75,1989,1990.25,43544
20140901|2014-09-11 12:30,11,1990.25,1991.75,1989.5,1991,40124
20140901|2014-09-11 13:00,11,1990.75,1994.75,1990.5,1994.5,48311
20140901|2014-09-11 13:30,11,1994.5,1996,1993.75,1994.5,43575
20140901|2014-09-11 14:00,11,1994.5,1996,1993,1995,48696
20140901|2014-09-11 14:30,11,1995,1997.5,1994.25,1997,87178
20140901|2014-09-11 15:00,11,1996.75,1997.25,1996.25,1996.75,44120
20140901|2014-09-11 15:30,11,1997,1999.25,1996.75,1999,9733
20140901|2014-09-11 16:00,11,1999,1999.5,1998.75,1999,2279
20140901|2014-09-11 17:00,12,1999.25,1999.25,1997.25,1997.25,4008
20140901|2014-09-11 17:30,12,1997.25,1997.75,1997,1997.5,1728
20140901|2014-09-11 18:00,12,1997.25,1997.75,1997,1997.25,1100
20140901|2014-09-11 18:30,12,1997.25,1997.5,1997,1997,303
20140901|2014-09-11 19:00,12,1997.25,1997.75,1997,1997.75,1016
20140901|2014-09-11 19:30,12,1997.75,1997.75,1997.5,1997.75,353
20140901|2014-09-11 20:00,12,1998,1998,1996.75,1997.5,1215
20140901|2014-09-11 20:30,12,1997.75,1998.25,1997,1997.25,941
20140901|2014-09-11 21:00,12,1997.25,1997.25,1996.75,1996.75,965
20140901|2014-09-11 21:30,12,1997,1997.25,1997,1997.25,393
20140901|2014-09-11 22:00,12,1997.25,1997.25,1997,1997.25,189
20140901|2014-09-11 22:30,12,1997,1997.5,1997,1997.25,281
20140901|2014-09-11 23:00,12,1997.25,1997.75,1997,1997.75,605
20140901|2014-09-11 23:30,12,1997.75,1997.75,1997,1997.25,690
20140901|2014-09-12 00:00,12,1997,1997.25,1996.75,1997.25,543
20140901|2014-09-12 00:30,12,1997.25,1998.25,1997,1998,1473
20140901|2014-09-12 01:00,12,1997.75,1998,1997,1997.25,2063
20140901|2014-09-12 01:30,12,1997.5,1997.75,1997,1997.5,1338
20140901|2014-09-12 02:00,12,1997.5,1998,1996.25,1997.5,5026
20140901|2014-09-12 02:30,12,1997.5,1997.75,1995.5,1996.25,4839
20140901|2014-09-12 03:00,12,1996.25,1997,1995.75,1996,2613
20140901|2014-09-12 03:30,12,1996,1996.75,1995.25,1995.25,2381
20140901|2014-09-12 04:00,12,1995.25,1996.5,1995.25,1995.75,1863
20140901|2014-09-12 04:30,12,1996,1996.75,1995.5,1996.5,1200
20140901|2014-09-12 05:00,12,1996.25,1997.5,1996.25,1996.75,1762
20140901|2014-09-12 05:30,12,1996.75,1997.5,1996.5,1996.5,2088
20140901|2014-09-12 06:00,12,1996.75,1997.5,1996.5,1996.75,2668
20140901|2014-09-12 06:30,12,1996.75,1998.5,1996.5,1997.5,6182
20140901|2014-09-12 07:00,12,1997.25,1997.75,1995.25,1995.75,7918
20140901|2014-09-12 07:30,12,1995.75,1996.75,1994.25,1995.5,11285
20140901|2014-09-12 08:00,12,1995.5,1996.75,1994.5,1994.75,7505
20140901|2014-09-12 08:30,12,1995,1995.5,1989.25,1989.25,74162
20140901|2014-09-12 09:00,12,1989.25,1992.75,1986.25,1991.5,73277
20140901|2014-09-12 09:30,12,1991.25,1993.25,1989,1992.25,35283
20140901|2014-09-12 10:00,12,1992,1992.5,1989.25,1990,17637
20140901|2014-09-12 10:30,12,1990.25,1990.5,1986.75,1988.75,23506
20140901|2014-09-12 11:00,12,1988.75,1989.5,1987,1988.25,18177
20140901|2014-09-12 11:30,12,1988.25,1988.5,1984.5,1985.75,26336
20140901|2014-09-12 12:00,12,1985.75,1986.75,1981.5,1983,33171
20140901|2014-09-12 12:30,12,1983,1984,1981,1983,26115
20140901|2014-09-12 13:00,12,1983.25,1985.75,1982.25,1982.25,18782
20140901|2014-09-12 13:30,12,1982.25,1983.5,1979.5,1980.5,27557
20140901|2014-09-12 14:00,12,1980.5,1986,1979.75,1984.5,29690
20140901|2014-09-12 14:30,12,1984.75,1985.75,1983,1985.5,45706
20140901|2014-09-12 15:00,12,1985.5,1985.75,1984.5,1984.75,19527
20140901|2014-09-12 15:30,12,1984.75,1985,1984.25,1984.25,2869
20140901|2014-09-12 16:00,12,1984.5,1984.5,1983.75,1984,845
20140901|2014-09-14 17:00,15,1981.75,1983.5,1972,1978.25,7460
20140901|2014-09-14 17:30,15,1978.5,1978.75,1977.75,1977.75,938
20140901|2014-09-14 18:00,15,1978,1978,1977,1978,570
20140901|2014-09-14 18:30,15,1978,1978.5,1977.25,1977.5,606
20140901|2014-09-14 19:00,15,1977.5,1978.75,1977.25,1978.25,788
20140901|2014-09-14 19:30,15,1978.25,1978.25,1977.25,1977.5,711
20140901|2014-09-14 20:00,15,1977.75,1978.5,1977.5,1978.25,684
20140901|2014-09-14 20:30,15,1978.25,1978.5,1977.25,1977.25,688
20140901|2014-09-14 21:00,15,1977.75,1978.5,1977.25,1978.25,601
20140901|2014-09-14 21:30,15,1978.25,1978.75,1978.25,1978.25,390
20140901|2014-09-14 22:00,15,1978.5,1978.5,1977.5,1977.75,288
20140901|2014-09-14 22:30,15,1977.75,1978,1977.25,1977.5,388
20140901|2014-09-14 23:00,15,1977.5,1977.75,1977,1977.5,303
20140901|2014-09-14 23:30,15,1977.5,1978.25,1977.5,1978,468
20140901|2014-09-15 00:00,15,1978,1978.25,1977.75,1978,393
20140901|2014-09-15 00:30,15,1978.25,1978.5,1978,1978,1716
20140901|2014-09-15 01:00,15,1978,1979.25,1978,1979.25,1026
20140901|2014-09-15 01:30,15,1979.25,1979.25,1978.5,1979,848
20140901|2014-09-15 02:00,15,1979,1980,1978.25,1979,2924
20140901|2014-09-15 02:30,15,1979,1979.5,1978.25,1979,1783
20140901|2014-09-15 03:00,15,1979.25,1982.25,1979,1981,2576
20140901|2014-09-15 03:30,15,1981.25,1981.5,1980.5,1981.25,1711
20140901|2014-09-15 04:00,15,1981.25,1981.5,1980.25,1980.25,1162
20140901|2014-09-15 04:30,15,1980.25,1980.75,1979.5,1980.75,2029
20140901|2014-09-15 05:00,15,1980.5,1982,1980.5,1981.75,1444
20140901|2014-09-15 05:30,15,1981.5,1982,1981,1981.75,1004
20140901|2014-09-15 06:00,15,1981.75,1984.75,1981.5,1984,2746
20140901|2014-09-15 06:30,15,1984,1984.25,1982.5,1982.75,2352
20140901|2014-09-15 07:00,15,1982.75,1984,1982.25,1983.5,2873
20140901|2014-09-15 07:30,15,1983.5,1985,1982.5,1984.75,5814
20140901|2014-09-15 08:00,15,1984.5,1986,1984.5,1985.5,10639
20140901|2014-09-15 08:30,15,1985.5,1985.75,1978.5,1980.25,44241
20140901|2014-09-15 09:00,15,1980,1984.25,1977.75,1983.75,25317
20140901|2014-09-15 09:30,15,1983.75,1985,1980.25,1983,23083
20140901|2014-09-15 10:00,15,1983,1983.75,1979.5,1980,21359
20140901|2014-09-15 10:30,15,1980,1981.75,1979.25,1979.75,11276
20140901|2014-09-15 11:00,15,1979.75,1982.25,1978.75,1981.25,11121
20140901|2014-09-15 11:30,15,1981.5,1983.5,1980.5,1983.5,11568
20140901|2014-09-15 12:00,15,1983.25,1984.5,1982,1982,7766
20140901|2014-09-15 12:30,15,1982,1983.5,1980,1980.25,10362
20140901|2014-09-15 13:00,15,1980.25,1985.25,1980,1985.25,12295
20140901|2014-09-15 13:30,15,1985,1987.25,1984.25,1984.25,17225
20140901|2014-09-15 14:00,15,1984.25,1986,1983.5,1984.75,8730
20140901|2014-09-15 14:30,15,1985,1985.25,1983.25,1983.75,14207
20140901|2014-09-15 15:00,15,1984,1984.75,1983.75,1984.5,9979
20140901|2014-09-15 15:30,15,1984.25,1984.75,1984.25,1984.5,1205
20140901|2014-09-15 16:00,15,1984.75,1985.25,1984.75,1985.25,347
20140901|2014-09-15 17:00,16,1984.75,1985.25,1984.5,1984.75,514
20140901|2014-09-15 17:30,16,1984.75,1984.75,1984.25,1984.75,140
20140901|2014-09-15 18:00,16,1984.75,1984.75,1984.5,1984.75,112
20140901|2014-09-15 18:30,16,1984.75,1985,1984.5,1985,135
20140901|2014-09-15 19:00,16,1985,1985,1984.75,1985,207
20140901|2014-09-15 19:30,16,1985,1985,1984.5,1984.75,184
20140901|2014-09-15 20:00,16,1984.5,1984.75,1984.5,1984.75,93
20140901|2014-09-15 20:30,16,1984.75,1985,1984.5,1984.75,428
20140901|2014-09-15 21:00,16,1984.75,1984.75,1984.25,1984.25,191
20140901|2014-09-15 21:30,16,1984.25,1984.5,1984.25,1984.5,209
20140901|2014-09-15 22:00,16,1984.5,1984.5,1984,1984.25,160
20140901|2014-09-15 22:30,16,1984.25,1984.25,1983.5,1983.75,1085
20140901|2014-09-15 23:00,16,1983.75,1984,1983.75,1983.75,105
20140901|2014-09-15 23:30,16,1983.75,1984.5,1983.75,1984.25,180
20140901|2014-09-16 00:00,16,1984.25,1984.75,1984.25,1984.25,319
20140901|2014-09-16 00:30,16,1984.75,1984.75,1984.25,1984.25,195
20140901|2014-09-16 01:00,16,1984.25,1984.25,1983.25,1983.75,766
20140901|2014-09-16 01:30,16,1983.75,1983.75,1983,1983.5,491
20140901|2014-09-16 02:00,16,1983.5,1983.5,1982.25,1982.5,2710
20140901|2014-09-16 02:30,16,1982.5,1982.75,1981.25,1982,2895
20140901|2014-09-16 03:00,16,1982.25,1982.75,1982,1982,1305
20140901|2014-09-16 03:30,16,1982,1982.25,1981,1981.5,1745
20140901|2014-09-16 04:00,16,1981.75,1982.75,1981.5,1982.5,2080
20140901|2014-09-16 04:30,16,1982.5,1983.5,1982,1983.5,1682
20140901|2014-09-16 05:00,16,1983.5,1983.75,1980.5,1981,1979
20140901|2014-09-16 05:30,16,1981,1982,1981,1981.75,1614
20140901|2014-09-16 06:00,16,1981.5,1983,1981,1982.5,3080
20140901|2014-09-16 06:30,16,1982.5,1982.75,1981.25,1981.75,1369
20140901|2014-09-16 07:00,16,1981.75,1982,1980.5,1981.5,1749
20140901|2014-09-16 07:30,16,1981.25,1982,1980.25,1981.5,3857
20140901|2014-09-16 08:00,16,1981.75,1981.75,1978.5,1980.25,7239
20140901|2014-09-16 08:30,16,1980.25,1987,1979,1986.5,34531
20140901|2014-09-16 09:00,16,1986.5,1989.5,1986,1987.25,22184
20140901|2014-09-16 09:30,16,1987.5,1988.75,1985.75,1986.5,16557
20140901|2014-09-16 10:00,16,1986.25,1990.75,1984.75,1990,23922
20140901|2014-09-16 10:30,16,1990.25,1997.5,1989.75,1996.25,29103
20140901|2014-09-16 11:00,16,1996.25,1999.25,1994.5,1998,15226
20140901|2014-09-16 11:30,16,1998,1999.25,1996.75,1997.25,8047
20140901|2014-09-16 12:00,16,1997.5,2001.5,1997.25,2000.5,11685
20140901|2014-09-16 12:30,16,2000.5,2002.5,2000.5,2001,9016
20140901|2014-09-16 13:00,16,2001,2002.25,2000.5,2001.5,5631
20140901|2014-09-16 13:30,16,2001.5,2002,2000,2000.5,6996
20140901|2014-09-16 14:00,16,2000.25,2001.75,1999,1999,6208
20140901|2014-09-16 14:30,16,1999.25,2000.5,1999,1999,20401
20140901|2014-09-16 15:00,16,1999,2000,1999,1999.75,12431
20140901|2014-09-16 15:30,16,1999.75,1999.75,1999.25,1999.75,1260
20140901|2014-09-16 16:00,16,1999.75,2000,1999.5,1999.75,411
20140901|2014-09-16 17:00,17,1999.5,2000.5,1999.25,2000,734
20140901|2014-09-16 17:30,17,2000,2000.25,1999.25,1999.25,230
20140901|2014-09-16 18:00,17,1999.5,1999.5,1999.25,1999.25,31
20140901|2014-09-16 18:30,17,1999.5,2000,1999.25,2000,309
20140901|2014-09-16 19:00,17,2000,2000,1998.75,1999,239
20140901|2014-09-16 19:30,17,1998.75,1999,1998.5,1998.5,182
20140901|2014-09-16 20:00,17,1998.5,1998.75,1997.75,1997.75,381
20140901|2014-09-16 20:30,17,1998,1998.5,1997.25,1998.25,356
20140901|2014-09-16 21:00,17,1998.5,1998.75,1998,1998.25,77
20140901|2014-09-16 21:30,17,1998.5,1999,1998.25,1998.75,110
20140901|2014-09-16 22:00,17,1998.75,1998.75,1998.5,1998.75,54
20140901|2014-09-16 22:30,17,1998.5,1999,1998.5,1999,58
20140901|2014-09-16 23:00,17,1998.75,1998.75,1998.25,1998.25,134
20140901|2014-09-16 23:30,17,1998.25,1998.75,1998.25,1998.5,74
20140901|2014-09-17 00:00,17,1998.25,1998.5,1998,1998,327
20140901|2014-09-17 00:30,17,1998.25,1998.75,1998,1998.5,169
20140901|2014-09-17 01:00,17,1998.5,1998.75,1997.25,1998,1137
20140901|2014-09-17 01:30,17,1998.25,1998.5,1997.5,1998,1071
20140901|2014-09-17 02:00,17,1998,1999.5,1997.5,1999.5,2389
20140901|2014-09-17 02:30,17,1999.5,1999.75,1998.75,1999.5,979
20140901|2014-09-17 03:00,17,1999.25,1999.75,1998.25,1999.5,2326
20140901|2014-09-17 03:30,17,1999.5,2000.25,1999.5,1999.5,1417
20140901|2014-09-17 04:00,17,1999.75,2000,1999.25,1999.75,1918
20140901|2014-09-17 04:30,17,1999.5,2000.25,1999.25,2000,1350
20140901|2014-09-17 05:00,17,2000,2000.5,1999.75,2000,943
20140901|2014-09-17 05:30,17,2000.25,2000.5,1999.25,2000,462
20140901|2014-09-17 06:00,17,2000,2000.25,1999.25,1999.5,1106
20140901|2014-09-17 06:30,17,1999.5,2000,1998.5,1999.75,1391
20140901|2014-09-17 07:00,17,1999.75,2000,1997.25,1998,2703
20140901|2014-09-17 07:30,17,1998.75,2001.75,1998.75,2000.25,4370
20140901|2014-09-17 08:00,17,2000.25,2002.25,1999.5,2001.75,4088
20140901|2014-09-17 08:30,17,2001.75,2004,2000.75,2003.25,19248
20140901|2014-09-17 09:00,17,2003.5,2004.75,2001.5,2003,13255
20140901|2014-09-17 09:30,17,2003,2003.25,1999.5,2000.5,9179
20140901|2014-09-17 10:00,17,2000.5,2001.75,2000.25,2001.25,5694
20140901|2014-09-17 10:30,17,2001.25,2001.5,1998.5,1999.5,6382
20140901|2014-09-17 11:00,17,1999.75,2000.75,1997.25,1997.75,7692
20140901|2014-09-17 11:30,17,1997.5,1999.25,1997.5,1998.25,6930
20140901|2014-09-17 12:00,17,1998.25,1998.5,1997,1997,3331
20140901|2014-09-17 12:30,17,1997,2001.5,1996.5,2000.5,8856
20140901|2014-09-17 13:00,17,2000.5,2007.75,1991.25,2007.25,47532
20140901|2014-09-17 13:30,17,2007.25,2007.5,2001.25,2006.25,20792
20140901|2014-09-17 14:00,17,2006,2010.75,2004.25,2006.75,27237
20140901|2014-09-17 14:30,17,2007,2007,1999.25,2001.25,28165
20140901|2014-09-17 15:00,17,2001.25,2002.5,2001,2001.75,9192
20140901|2014-09-17 15:30,17,2001.25,2002.5,2001.25,2002.25,602
20140901|2014-09-17 16:00,17,2002.25,2003.75,2002.25,2003.75,598
20140901|2014-09-17 17:00,18,2003.5,2003.5,2001.5,2001.75,282
20140901|2014-09-17 17:30,18,2002,2002.25,2001.75,2002.25,826
20140901|2014-09-17 18:00,18,2002.25,2002.25,2001.75,2002,209
20140901|2014-09-17 18:30,18,2002,2002,2001.5,2002,481
20140901|2014-09-17 19:00,18,2002,2002,2001,2002,280
20140901|2014-09-17 19:30,18,2001.75,2002,2001,2001.75,65
20140901|2014-09-17 20:00,18,2001.5,2002.5,2001.5,2002.25,124
20140901|2014-09-17 20:30,18,2002,2002.25,2001,2001.5,354
20140901|2014-09-17 21:00,18,2001.25,2002.25,2001,2002.25,340
20140901|2014-09-17 21:30,18,2002,2002.25,2001.75,2002,296
20140901|2014-09-17 22:00,18,2002,2002.25,2001.75,2002.25,324
20140901|2014-09-17 22:30,18,2002.25,2002.75,2002.25,2002.75,14
20140901|2014-09-17 23:00,18,2002.5,2002.75,2002.25,2002.75,48
20140901|2014-09-17 23:30,18,2002.75,2002.75,2002.25,2002.5,73
20140901|2014-09-18 00:00,18,2002.5,2003,2002.5,2003,125
20140901|2014-09-18 00:30,18,2003,2003,2002.5,2002.5,119
20140901|2014-09-18 01:00,18,2002.5,2002.5,2002,2002,407
20140901|2014-09-18 01:30,18,2001.75,2002.5,2001.5,2001.5,282
20140901|2014-09-18 02:00,18,2001.75,2002.25,2001.25,2001.75,1456
20140901|2014-09-18 02:30,18,2001.75,2003,2001.75,2002.75,732
20140901|2014-09-18 03:00,18,2002.5,2005.5,2002.5,2005,1788
20140901|2014-09-18 03:30,18,2005,2006.5,2004.75,2006.5,1402
20140901|2014-09-18 04:00,18,2006.5,2007.5,2005.75,2007.5,2778
20140901|2014-09-18 04:30,18,2007.25,2010.5,2007.25,2009.75,1739
20140901|2014-09-18 05:00,18,2009.75,2009.75,2008.5,2009.5,934
20140901|2014-09-18 05:30,18,2009.5,2010.75,2008.5,2009.25,1616
20140901|2014-09-18 06:00,18,2009.25,2010.5,2009,2009.25,1342
20140901|2014-09-18 06:30,18,2009.5,2010,2008,2008,1839
20140901|2014-09-18 07:00,18,2008,2008.5,2007.25,2008,1487
20140901|2014-09-18 07:30,18,2008,2008.5,2006.25,2007,3105
20140901|2014-09-18 08:00,18,2007.25,2009.25,2007,2007.5,2716
20140901|2014-09-18 08:30,18,2007.5,2009,2005,2007.75,18414
20140901|2014-09-18 09:00,18,2008,2010.75,2006.25,2006.75,16006
20140901|2014-09-18 09:30,18,2006.75,2012.25,2006.25,2009.75,8915
20140901|2014-09-18 10:00,18,2009.5,2010.75,2009,2010,3853
20140901|2014-09-18 10:30,18,2009.75,2011.25,2007.75,2008.5,5955
20140901|2014-09-18 11:00,18,2008.5,2010.25,2008.5,2010,2805
20140901|2014-09-18 11:30,18,2009.75,2010.5,2009,2010,4781
20140901|2014-09-18 12:00,18,2009.75,2010.5,2008.75,2009.5,3842
20140901|2014-09-18 12:30,18,2009.5,2010.25,2008,2009,4500
20140901|2014-09-18 13:00,18,2009,2011,2008.75,2009,4570
20140901|2014-09-18 13:30,18,2009.25,2010.25,2008.75,2009,4113
20140901|2014-09-18 14:00,18,2008.75,2011.5,2008.5,2011.25,6251
20140901|2014-09-18 14:30,18,2011.5,2012.75,2010.75,2011.75,12772
20140901|2014-09-18 15:00,18,2011.75,2013.25,2011.75,2012.5,8172
20140901|2014-09-18 15:30,18,2012.5,2014.5,2012.5,2014.25,1472
20140901|2014-09-18 16:00,18,2014.25,2014.25,2013.5,2014.25,696
20140901|2014-09-18 17:00,19,2013.5,2016,2013.25,2015.25,465
20140901|2014-09-18 17:30,19,2015.25,2017.25,2015.25,2016,545
20140901|2014-09-18 18:00,19,2016,2016.5,2015.5,2015.75,283
20140901|2014-09-18 18:30,19,2015.75,2015.75,2015,2015.25,128
20140901|2014-09-18 19:00,19,2015.25,2016.25,2014.75,2015.5,181
20140901|2014-09-18 19:30,19,2015.25,2016.75,2015,2016.5,346
20140901|2014-09-18 20:00,19,2016.5,2019.75,2016.5,2019.75,790
20140901|2014-09-18 20:30,19,2019.75,2019.75,2017,2017.75,503
20140901|2014-09-18 21:00,19,2017.5,2019,2017,2019,180
20140901|2014-09-18 21:30,19,2018.75,2019,2018.25,2018.75,219
20140901|2014-09-18 22:00,19,2018.75,2019.5,2018.75,2019,217
20140901|2014-09-18 22:30,19,2019,2021.5,2019,2020.75,589
20140901|2014-09-18 23:00,19,2020.5,2022.5,2020.5,2021.75,536
20140901|2014-09-18 23:30,19,2022,2022.5,2020.75,2021.25,190
20140901|2014-09-19 00:00,19,2021,2021.5,2020.5,2020.5,206
20140901|2014-09-19 00:30,19,2020.5,2020.5,2019.25,2019.25,217
20140901|2014-09-19 01:00,19,2019.25,2020.25,2019,2020,1321
20140901|2014-09-19 01:30,19,2020,2020,2019.25,2020,677
20140901|2014-09-19 02:00,19,2020,2020,2017.5,2017.75,1234
20140901|2014-09-19 02:30,19,2017.75,2018.5,2017.5,2018,781
20140901|2014-09-19 03:00,19,2018,2019.75,2017.75,2019,825
20140901|2014-09-19 03:30,19,2019.25,2019.75,2019,2019.75,386
20140901|2014-09-19 04:00,19,2019.75,2020,2019.25,2019.25,483
20140901|2014-09-19 04:30,19,2019.25,2019.5,2018.5,2018.75,273
20140901|2014-09-19 05:00,19,2018.75,2020.25,2018.25,2019,826
20140901|2014-09-19 05:30,19,2019,2019.75,2018.5,2019.25,859
20140901|2014-09-19 06:00,19,2019,2019.25,2017.75,2018.25,2125
20140901|2014-09-19 06:30,19,2018,2018.5,2016.75,2017.5,2631
20140901|2014-09-19 07:00,19,2017.25,2017.5,2015.75,2017.5,4091
20140901|2014-09-19 07:30,19,2017.5,2020,2017.5,2019.25,6228
20140901|2014-09-19 08:00,19,2019.25,2020.25,2017.5,2019.25,5460
20141201|2014-07-18 15:00,18,1964,1964,1963.25,1963.75,250
20141201|2014-07-18 16:00,18,1963,1963.5,1963,1963.5,7
20141201|2014-07-20 17:00,21,1962.5,1962.5,1962.5,1962.5,1
20141201|2014-07-20 17:30,21,1963,1963.25,1963,1963.25,9
20141201|2014-07-20 18:00,21,1962.75,1962.75,1962.75,1962.75,1
20141201|2014-07-20 20:30,21,1963,1963.5,1962.75,1962.75,6
20141201|2014-07-20 22:00,21,1962.75,1962.75,1962.75,1962.75,1
20141201|2014-07-20 23:30,21,1962.75,1962.75,1962.75,1962.75,1
20141201|2014-07-21 01:00,21,1962,1962.75,1962,1962.75,17
20141201|2014-07-21 02:00,21,1962,1962,1960.5,1960.75,22
20141201|2014-07-21 02:30,21,1961.25,1961.25,1959.25,1959.25,29
20141201|2014-07-21 03:00,21,1959,1959,1958,1958.5,16
20141201|2014-07-21 03:30,21,1959.5,1960.25,1958.75,1958.75,9
20141201|2014-07-21 04:00,21,1960,1960,1960,1960,2
20141201|2014-07-21 04:30,21,1961.5,1961.5,1961,1961,8
20141201|2014-07-21 05:00,21,1960.75,1960.75,1959.25,1960,28
20141201|2014-07-21 05:30,21,1960.5,1960.5,1958.75,1959,18
20141201|2014-07-21 06:00,21,1959,1959.75,1958.5,1959.75,11
20141201|2014-07-21 06:30,21,1959.5,1959.5,1959,1959,5
20141201|2014-07-21 07:00,21,1959,1959.5,1959,1959.25,4
20141201|2014-07-21 07:30,21,1959,1960,1959,1960,4
20141201|2014-07-21 08:00,21,1958,1958,1956,1957.75,48
20141201|2014-07-21 08:30,21,1958.25,1959.75,1955.25,1958.75,157
20141201|2014-07-21 09:00,21,1959.25,1959.25,1955,1956.75,93
20141201|2014-07-21 09:30,21,1956,1956,1951.25,1952.5,94
20141201|2014-07-21 10:00,21,1952.25,1956.5,1951.5,1956,86
20141201|2014-07-21 10:30,21,1956,1956.75,1954,1956.75,46
20141201|2014-07-21 11:00,21,1956,1956.75,1955,1955,49
20141201|2014-07-21 11:30,21,1955.75,1956.75,1955.75,1956,36
20141201|2014-07-21 12:00,21,1955.75,1960,1955.75,1960,64
20141201|2014-07-21 12:30,21,1959.5,1961.5,1959.5,1960.5,55
20141201|2014-07-21 13:00,21,1960.75,1961.25,1959.5,1960.25,23
20141201|2014-07-21 13:30,21,1959.75,1961.75,1959,1960.75,45
20141201|2014-07-21 14:00,21,1961,1962,1960,1961.75,171
20141201|2014-07-21 14:30,21,1961.75,1961.75,1959.5,1960.25,65
20141201|2014-07-21 15:00,21,1960.25,1960.25,1958.75,1959,166
20141201|2014-07-21 15:30,21,1958.25,1958.25,1958.25,1958.25,1
20141201|2014-07-21 16:00,21,1957.5,1957.5,1957.5,1957.5,46
20141201|2014-07-21 17:00,22,1957.75,1958,1957.75,1958,2
20141201|2014-07-21 17:30,22,1958,1958,1958,1958,2
20141201|2014-07-21 18:30,22,1957.75,1957.75,1957.75,1957.75,1
20141201|2014-07-21 19:30,22,1958.75,1958.75,1958.25,1958.25,4
20141201|2014-07-21 20:30,22,1959,1959,1959,1959,10
20141201|2014-07-21 21:00,22,1960.25,1960.25,1960,1960,2
20141201|2014-07-21 21:30,22,1960.25,1960.25,1960.25,1960.25,1
20141201|2014-07-21 22:30,22,1960.75,1960.75,1960.25,1960.25,4
20141201|2014-07-21 23:00,22,1960,1960,1960,1960,1
20141201|2014-07-21 23:30,22,1960,1960,1960,1960,1
20141201|2014-07-22 00:00,22,1960.5,1960.75,1960.5,1960.75,5
20141201|2014-07-22 02:00,22,1960.75,1961.5,1960.75,1961,13
20141201|2014-07-22 02:30,22,1961.5,1961.5,1960.5,1960.75,6
20141201|2014-07-22 03:00,22,1960.75,1960.75,1959.75,1960,9
20141201|2014-07-22 03:30,22,1960.5,1962.75,1960.25,1962,32
20141201|2014-07-22 04:00,22,1962.25,1963.5,1961.75,1963.5,43
20141201|2014-07-22 04:30,22,1963.75,1964.75,1963.75,1964.5,130
20141201|2014-07-22 05:00,22,1963.75,1964.5,1963.75,1964,17
20141201|2014-07-22 05:30,22,1964,1964,1964,1964,2
20141201|2014-07-22 06:00,22,1964.25,1964.5,1963.5,1964.5,18
20141201|2014-07-22 06:30,22,1964.75,1966.5,1964.5,1964.75,31
20141201|2014-07-22 07:00,22,1964.5,1966,1963.75,1965.25,31
20141201|2014-07-22 07:30,22,1966,1968,1966,1966.5,23
20141201|2014-07-22 08:00,22,1966,1968.75,1965.75,1967.25,91
20141201|2014-07-22 08:30,22,1967.5,1969.25,1966,1968,279
20141201|2014-07-22 09:00,22,1968.5,1971.25,1968.5,1970.25,162
20141201|2014-07-22 09:30,22,1970.75,1970.75,1968.75,1970.75,174
20141201|2014-07-22 10:00,22,1971,1972.5,1970.5,1970.5,87
20141201|2014-07-22 10:30,22,1971,1971.25,1970.25,1970.75,31
20141201|2014-07-22 11:00,22,1970.75,1971.75,1970.75,1971.75,20
20141201|2014-07-22 11:30,22,1971.75,1972.5,1970.5,1970.5,37
20141201|2014-07-22 12:00,22,1970.75,1971.75,1970.5,1971.5,14
20141201|2014-07-22 12:30,22,1970.75,1971,1970,1971,14
20141201|2014-07-22 13:00,22,1970.75,1971.75,1970.75,1971.25,17
20141201|2014-07-22 13:30,22,1970.5,1970.75,1967.5,1969,108
20141201|2014-07-22 14:00,22,1968.75,1970,1968.25,1969.75,47
20141201|2014-07-22 14:30,22,1970.75,1971.25,1969,1969,203
20141201|2014-07-22 15:00,22,1968.75,1968.75,1966.25,1967,151
20141201|2014-07-22 15:30,22,1967,1967.25,1964.75,1964.75,103
20141201|2014-07-22 16:00,22,1965,1965,1965,1965,3
20141201|2014-07-22 17:00,23,1967,1967,1967,1967,10
20141201|2014-07-22 17:30,23,1966.25,1966.25,1966.25,1966.25,7
20141201|2014-07-22 18:30,23,1966.25,1966.25,1966,1966,2
20141201|2014-07-22 19:00,23,1966,1966.25,1966,1966.25,2
20141201|2014-07-22 20:00,23,1966.5,1966.5,1966.5,1966.5,1
20141201|2014-07-22 20:30,23,1966.25,1966.25,1966.25,1966.25,1
20141201|2014-07-22 21:00,23,1967,1967,1966.5,1966.5,6
20141201|2014-07-22 21:30,23,1966.25,1966.25,1966.25,1966.25,1
20141201|2014-07-23 01:00,23,1966.5,1966.5,1966.5,1966.5,3
20141201|2014-07-23 01:30,23,1967.75,1967.75,1967.5,1967.5,4
20141201|2014-07-23 02:00,23,1967.75,1970,1967.75,1969.5,39
20141201|2014-07-23 02:30,23,1968.75,1968.75,1968.25,1968.25,5
20141201|2014-07-23 03:00,23,1968.5,1969.5,1968.5,1969.25,6
20141201|2014-07-23 03:30,23,1969,1969.5,1969,1969.5,12
20141201|2014-07-23 04:00,23,1968.5,1970.25,1968.5,1970.25,8
20141201|2014-07-23 04:30,23,1970,1970,1969.75,1969.75,8
20141201|2014-07-23 05:00,23,1970.75,1971.5,1970.75,1971.5,12
20141201|2014-07-23 05:30,23,1971.25,1971.25,1970.5,1970.5,4
20141201|2014-07-23 06:00,23,1970,1971,1970,1970.5,41
20141201|2014-07-23 06:30,23,1970.5,1970.75,1969.75,1969.75,12
20141201|2014-07-23 07:00,23,1970,1970,1970,1970,2
20141201|2014-07-23 07:30,23,1971,1971,1971,1971,6
20141201|2014-07-23 08:00,23,1970.75,1972.25,1970.75,1972,8
20141201|2014-07-23 08:30,23,1971.75,1973,1968.25,1969.5,179
20141201|2014-07-23 09:00,23,1970,1972.25,1969.25,1972.25,31
20141201|2014-07-23 09:30,23,1972.75,1975.25,1972.75,1974,322
20141201|2014-07-23 10:00,23,1974.25,1974.75,1973.5,1973.75,247
20141201|2014-07-23 10:30,23,1974,1975,1974,1974.5,56
20141201|2014-07-23 11:00,23,1974.5,1974.5,1972.75,1972.75,64
20141201|2014-07-23 11:30,23,1972.75,1972.75,1970.5,1971.75,45
20141201|2014-07-23 12:00,23,1972,1972.5,1971.5,1972.5,15
20141201|2014-07-23 12:30,23,1973,1974.5,1972.75,1974,60
20141201|2014-07-23 13:00,23,1974,1974.75,1973.75,1973.75,60
20141201|2014-07-23 13:30,23,1973.5,1974.25,1973.5,1973.5,32
20141201|2014-07-23 14:00,23,1973.75,1974.5,1973.25,1974.5,16
20141201|2014-07-23 14:30,23,1974.5,1974.5,1973,1973,40
20141201|2014-07-23 15:00,23,1973,1973.75,1972.75,1973,12
20141201|2014-07-23 15:30,23,1973,1973.5,1973,1973.5,3
20141201|2014-07-23 16:00,23,1973.25,1973.25,1973.25,1973.25,20
20141201|2014-07-23 17:30,24,1972.75,1972.75,1972.5,1972.5,27
20141201|2014-07-23 18:00,24,1973.25,1973.25,1973.25,1973.25,1
20141201|2014-07-23 18:30,24,1973,1973,1973,1973,1
20141201|2014-07-23 19:00,24,1973.5,1973.5,1973.5,1973.5,2
20141201|2014-07-23 19:30,24,1973.25,1973.25,1973.25,1973.25,1
20141201|2014-07-23 20:00,24,1973.75,1974,1973.75,1974,12
20141201|2014-07-23 20:30,24,1973.75,1975.25,1973.5,1973.5,12
20141201|2014-07-23 21:00,24,1973,1973,1972,1972,29
20141201|2014-07-23 21:30,24,1972,1972,1971.75,1971.75,2
20141201|2014-07-23 22:00,24,1971.5,1971.5,1971.25,1971.25,3
20141201|2014-07-23 22:30,24,1970.75,1971,1970.75,1971,5
20141201|2014-07-23 23:00,24,1970.75,1970.75,1970.5,1970.5,2
20141201|2014-07-23 23:30,24,1971,1971,1971,1971,3
20141201|2014-07-24 00:00,24,1971.25,1971.5,1971,1971.5,5
20141201|2014-07-24 00:30,24,1971,1971,1971,1971,3
20141201|2014-07-24 01:00,24,1971.25,1971.25,1971.25,1971.25,2
20141201|2014-07-24 01:30,24,1972,1972,1972,1972,1
20141201|2014-07-24 02:00,24,1971.75,1973,1969,1970.75,43
20141201|2014-07-24 02:30,24,1971.25,1971.25,1970.25,1971,13
20141201|2014-07-24 03:00,24,1971.75,1975,1971.5,1974.75,54
20141201|2014-07-24 03:30,24,1974.75,1976.5,1974.75,1976,10
20141201|2014-07-24 04:00,24,1975.75,1976.25,1975.75,1976.25,5
20141201|2014-07-24 04:30,24,1975.25,1975.25,1975.25,1975.25,2
20141201|2014-07-24 05:00,24,1975.5,1975.5,1975,1975.5,5
20141201|2014-07-24 05:30,24,1975.25,1976,1975.25,1976,6
20141201|2014-07-24 06:00,24,1976,1977.5,1976,1977.5,19
20141201|2014-07-24 06:30,24,1977.25,1977.5,1977,1977,4
20141201|2014-07-24 07:00,24,1976.75,1977,1975.75,1975.75,19
20141201|2014-07-24 07:30,24,1977,1977,1976.5,1976.5,7
20141201|2014-07-24 08:00,24,1976,1976.5,1975.5,1975.75,16
20141201|2014-07-24 08:30,24,1975.5,1976.5,1973.5,1973.5,178
20141201|2014-07-24 09:00,24,1974,1974.75,1972,1974.75,131
20141201|2014-07-24 09:30,24,1974.5,1975.25,1973.75,1974.75,30
20141201|2014-07-24 10:00,24,1974.25,1976.75,1974.25,1976.75,58
20141201|2014-07-24 10:30,24,1977,1977.75,1976.75,1977,42
20141201|2014-07-24 11:00,24,1976.75,1977,1976,1976.5,52
20141201|2014-07-24 11:30,24,1976,1976,1975.5,1975.5,43
20141201|2014-07-24 12:00,24,1975.25,1975.25,1973.25,1975.25,59
20141201|2014-07-24 12:30,24,1975.25,1976.25,1974.75,1976.25,34
20141201|2014-07-24 13:00,24,1976,1976.5,1975.75,1976.5,74
20141201|2014-07-24 13:30,24,1975.5,1975.5,1972.75,1972.75,82
20141201|2014-07-24 14:00,24,1972.5,1973.75,1971.75,1973.5,63
20141201|2014-07-24 14:30,24,1973.5,1975.5,1973.5,1973.5,74
20141201|2014-07-24 15:00,24,1973.5,1974.25,1973,1973,26
20141201|2014-07-24 15:30,24,1972.25,1972.25,1970.5,1971,80
20141201|2014-07-24 16:00,24,1971.5,1971.5,1971.5,1971.5,5
20141201|2014-07-24 17:00,25,1971,1971,1970,1970.5,35
20141201|2014-07-24 17:30,25,1970.25,1970.5,1970.25,1970.5,4
20141201|2014-07-24 18:00,25,1969.75,1969.75,1969.75,1969.75,17
20141201|2014-07-24 18:30,25,1970,1971,1970,1971,13
20141201|2014-07-24 19:00,25,1971,1971.75,1971,1971.75,11
20141201|2014-07-24 19:30,25,1971,1971,1971,1971,1
20141201|2014-07-24 20:30,25,1970.25,1970.25,1970.25,1970.25,3
20141201|2014-07-24 21:00,25,1970.5,1970.75,1970.5,1970.75,2
20141201|2014-07-24 21:30,25,1970.25,1970.75,1970,1970.75,5
20141201|2014-07-24 22:00,25,1970.75,1971,1970.75,1970.75,8
20141201|2014-07-24 22:30,25,1971,1971.5,1971,1971.25,4
20141201|2014-07-24 23:30,25,1971.5,1971.5,1971,1971,4
20141201|2014-07-25 00:00,25,1971.25,1971.25,1971.25,1971.25,1
20141201|2014-07-25 01:30,25,1971.5,1972,1971.5,1972,12
20141201|2014-07-25 02:00,25,1972,1972.5,1971.75,1971.75,9
20141201|2014-07-25 02:30,25,1972.5,1972.5,1972.5,1972.5,1
20141201|2014-07-25 03:00,25,1972,1972.5,1972,1972.25,6
20141201|2014-07-25 03:30,25,1972.75,1972.75,1971.75,1971.75,22
20141201|2014-07-25 04:00,25,1970.75,1970.75,1970,1970.5,14
20141201|2014-07-25 04:30,25,1970.25,1970.75,1970.25,1970.5,4
20141201|2014-07-25 05:00,25,1970,1970.25,1968.25,1968.75,20
20141201|2014-07-25 05:30,25,1968.75,1969.25,1968.75,1969,5
20141201|2014-07-25 06:00,25,1969.75,1969.75,1969,1969.5,11
20141201|2014-07-25 06:30,25,1969.75,1970.25,1969.75,1969.75,8
20141201|2014-07-25 07:00,25,1969.5,1969.5,1969.5,1969.5,1
20141201|2014-07-25 07:30,25,1970,1970.25,1969,1970,7
20141201|2014-07-25 08:00,25,1969.25,1969.25,1968,1968,6
20141201|2014-07-25 08:30,25,1968.25,1969,1964.75,1967.75,353
20141201|2014-07-25 09:00,25,1968.5,1969.75,1966.5,1968.75,87
20141201|2014-07-25 09:30,25,1968.75,1968.75,1965,1965,77
20141201|2014-07-25 10:00,25,1965.25,1965.25,1960.5,1963,278
20141201|2014-07-25 10:30,25,1962.5,1964.75,1962.5,1963.75,58
20141201|2014-07-25 11:00,25,1963.75,1965.5,1963.75,1964.75,44
20141201|2014-07-25 11:30,25,1964.5,1966,1964.25,1965.75,40
20141201|2014-07-25 12:00,25,1965.5,1965.5,1963.5,1964.25,51
20141201|2014-07-25 12:30,25,1963.75,1963.75,1962.25,1962.5,42
20141201|2014-07-25 13:00,25,1962.5,1965,1961.5,1965,37
20141201|2014-07-25 13:30,25,1965,1965.75,1963.5,1964.25,254
20141201|2014-07-25 14:00,25,1964.5,1964.5,1963,1963,64
20141201|2014-07-25 14:30,25,1962.75,1964.5,1962,1964,57
20141201|2014-07-25 15:00,25,1964.25,1964.25,1963.5,1963.5,32
20141201|2014-07-25 16:00,25,1963,1963,1963,1963,10
20141201|2014-07-27 17:00,28,1963.25,1964,1963,1963,48
20141201|2014-07-27 17:30,28,1961.25,1961.25,1959.75,1959.75,3
20141201|2014-07-27 18:00,28,1959.25,1960.75,1959,1960.75,8
20141201|2014-07-27 18:30,28,1960.5,1960.5,1960.5,1960.5,1
20141201|2014-07-27 19:30,28,1961.75,1961.75,1961,1961,2
20141201|2014-07-27 20:00,28,1960.25,1961,1960.25,1961,5
20141201|2014-07-27 20:30,28,1962,1962,1962,1962,1
20141201|2014-07-27 21:00,28,1961.75,1961.75,1961.75,1961.75,4
20141201|2014-07-27 21:30,28,1961.75,1962,1961.75,1962,2
20141201|2014-07-27 22:00,28,1962,1962,1962,1962,1
20141201|2014-07-27 22:30,28,1961,1961,1961,1961,2
20141201|2014-07-27 23:00,28,1961.25,1961.25,1960.75,1960.75,11
20141201|2014-07-27 23:30,28,1960.75,1960.75,1960.75,1960.75,12
20141201|2014-07-28 00:00,28,1961,1961,1961,1961,1
20141201|2014-07-28 00:30,28,1960.75,1960.75,1960.75,1960.75,2
20141201|2014-07-28 01:00,28,1963.75,1963.75,1963.75,1963.75,4
20141201|2014-07-28 01:30,28,1964,1965,1964,1964.5,81
20141201|2014-07-28 02:00,28,1962.75,1962.75,1962.75,1962.75,4
20141201|2014-07-28 02:30,28,1962,1963.5,1960.75,1960.75,15
20141201|2014-07-28 03:00,28,1961.75,1962.25,1961,1962.25,5
20141201|2014-07-28 03:30,28,1962.25,1962.25,1960.5,1960.5,23
20141201|2014-07-28 04:00,28,1961.25,1962.75,1961.25,1962.75,10
20141201|2014-07-28 04:30,28,1961.25,1962,1961.25,1962,8
20141201|2014-07-28 05:00,28,1962,1962,1962,1962,1
20141201|2014-07-28 05:30,28,1963.75,1963.75,1963,1963,8
20141201|2014-07-28 06:00,28,1962.75,1962.75,1961.25,1962,9
20141201|2014-07-28 06:30,28,1961.25,1961.75,1961.25,1961.75,4
20141201|2014-07-28 07:00,28,1962,1964,1962,1962.75,17
20141201|2014-07-28 07:30,28,1964.25,1966,1964,1966,24
20141201|2014-07-28 08:00,28,1965.5,1965.5,1963.75,1964.5,14
20141201|2014-07-28 08:30,28,1965,1965,1956.25,1959,249
20141201|2014-07-28 09:00,28,1958.75,1959,1953.25,1955.5,190
20141201|2014-07-28 09:30,28,1955.25,1957.75,1953.75,1956.25,62
20141201|2014-07-28 10:00,28,1956.25,1961.25,1956.25,1961.25,75
20141201|2014-07-28 10:30,28,1961.75,1962.75,1960.5,1961,85
20141201|2014-07-28 11:00,28,1961,1961.25,1959.5,1959.75,15
20141201|2014-07-28 11:30,28,1959.25,1961.5,1959,1961.5,29
20141201|2014-07-28 12:00,28,1961.25,1963.75,1960.75,1963.75,32
20141201|2014-07-28 12:30,28,1963.75,1968,1963.75,1966.5,67
20141201|2014-07-28 13:00,28,1966.75,1967.5,1965.5,1965.75,24
20141201|2014-07-28 13:30,28,1965.5,1966.75,1964,1966.5,56
20141201|2014-07-28 14:00,28,1966.25,1966.25,1965.5,1965.5,32
20141201|2014-07-28 14:30,28,1965.75,1966,1964.25,1965.25,54
20141201|2014-07-28 15:00,28,1964.5,1965.25,1964.5,1965.25,111
20141201|2014-07-28 15:30,28,1964.5,1964.75,1963.75,1964,62
20141201|2014-07-28 17:00,29,1964.75,1964.75,1964.5,1964.5,8
20141201|2014-07-28 17:30,29,1965.25,1965.25,1965.25,1965.25,4
20141201|2014-07-28 19:00,29,1964.75,1965.25,1964.75,1965.25,3
20141201|2014-07-28 20:00,29,1965,1965,1965,1965,1
20141201|2014-07-28 21:00,29,1964.25,1964.25,1964,1964,15
20141201|2014-07-28 21:30,29,1963.75,1963.75,1963.75,1963.75,14
20141201|2014-07-28 22:00,29,1963.75,1963.75,1963.75,1963.75,1
20141201|2014-07-28 22:30,29,1964,1964,1964,1964,1
20141201|2014-07-28 23:30,29,1964.5,1964.75,1964.5,1964.75,2
20141201|2014-07-29 00:00,29,1965,1965,1965,1965,1
20141201|2014-07-29 00:30,29,1964.5,1964.5,1964.5,1964.5,1
20141201|2014-07-29 01:00,29,1964.5,1964.5,1964.5,1964.5,1
20141201|2014-07-29 02:00,29,1965.75,1966,1964,1964.25,33
20141201|2014-07-29 02:30,29,1964.25,1964.25,1964.25,1964.25,5
20141201|2014-07-29 03:00,29,1963,1963,1960.25,1960.5,21
20141201|2014-07-29 03:30,29,1960.75,1962.5,1960.75,1962.5,11
20141201|2014-07-29 04:00,29,1962.25,1962.25,1962,1962,3
20141201|2014-07-29 04:30,29,1962.75,1963.5,1962.75,1963,4
20141201|2014-07-29 05:00,29,1963,1965,1963,1965,8
20141201|2014-07-29 05:30,29,1965.25,1966.25,1965,1966,17
20141201|2014-07-29 06:00,29,1966.75,1968.5,1966.75,1968.5,27
20141201|2014-07-29 06:30,29,1968,1968.25,1967.25,1967.5,18
20141201|2014-07-29 07:00,29,1967.5,1969.5,1967.5,1968.5,31
20141201|2014-07-29 07:30,29,1968.75,1968.75,1967,1968,15
20141201|2014-07-29 08:00,29,1968,1968.75,1968,1968.75,15
20141201|2014-07-29 08:30,29,1968.5,1970.5,1965.5,1969,179
20141201|2014-07-29 09:00,29,1969.5,1971.5,1968.75,1970.5,112
20141201|2014-07-29 09:30,29,1970.5,1971,1967.5,1967.75,56
20141201|2014-07-29 10:00,29,1967.75,1968,1961.25,1963,127
20141201|2014-07-29 10:30,29,1963,1963.5,1959.5,1963.5,111
20141201|2014-07-29 11:00,29,1963.5,1966.5,1963.25,1966.5,53
20141201|2014-07-29 11:30,29,1966,1967.5,1965.75,1967.5,46
20141201|2014-07-29 12:00,29,1967.5,1968,1965.75,1967.25,33
20141201|2014-07-29 12:30,29,1966.75,1966.75,1965.75,1966.5,32
20141201|2014-07-29 13:00,29,1966.5,1967.25,1961,1963.25,53
20141201|2014-07-29 13:30,29,1962.75,1963.5,1961.25,1962.5,49
20141201|2014-07-29 14:00,29,1961.75,1962.5,1960,1961,31
20141201|2014-07-29 14:30,29,1960.5,1960.5,1956.75,1958,61
20141201|2014-07-29 15:00,29,1956.75,1956.75,1954.5,1954.75,18
20141201|2014-07-29 15:30,29,1955.75,1956.5,1955.5,1956.5,28
20141201|2014-07-29 16:00,29,1956.5,1956.5,1956.25,1956.25,3
20141201|2014-07-29 17:00,30,1957,1957,1957,1957,1
20141201|2014-07-29 18:00,30,1956.75,1956.75,1956.75,1956.75,1
20141201|2014-07-29 18:30,30,1956.75,1956.75,1956.75,1956.75,1
20141201|2014-07-29 20:00,30,1956.5,1957.75,1956.5,1957.75,2
20141201|2014-07-29 21:00,30,1957.75,1957.75,1957.75,1957.75,5
20141201|2014-07-29 21:30,30,1958,1958,1958,1958,1
20141201|2014-07-29 22:30,30,1957,1957,1957,1957,1
20141201|2014-07-29 23:30,30,1957.75,1957.75,1957.75,1957.75,1
20141201|2014-07-30 00:30,30,1958,1958,1958,1958,7
20141201|2014-07-30 01:00,30,1958,1958,1958,1958,2
20141201|2014-07-30 01:30,30,1957.5,1960.5,1957.5,1960.5,28
20141201|2014-07-30 02:00,30,1958.5,1958.75,1958.5,1958.75,3
20141201|2014-07-30 02:30,30,1958.25,1958.5,1958,1958,13
20141201|2014-07-30 03:00,30,1958.25,1958.25,1958.25,1958.25,1
20141201|2014-07-30 03:30,30,1958.5,1958.5,1958,1958,14
20141201|2014-07-30 04:00,30,1958.25,1959.5,1958.25,1959.5,12
20141201|2014-07-30 04:30,30,1959,1959.25,1959,1959,6
20141201|2014-07-30 05:00,30,1958.5,1958.5,1958.5,1958.5,5
20141201|2014-07-30 05:30,30,1959,1959.75,1959,1959.75,3
20141201|2014-07-30 06:00,30,1959.75,1961.75,1959.25,1961.75,19
20141201|2014-07-30 06:30,30,1961.5,1961.75,1961,1961.75,23
20141201|2014-07-30 07:00,30,1961.75,1961.75,1958.75,1959.25,23
20141201|2014-07-30 07:30,30,1959.25,1965,1959.25,1963.75,102
20141201|2014-07-30 08:00,30,1963.75,1964,1962.25,1963.5,16
20141201|2014-07-30 08:30,30,1963.75,1966.25,1959.25,1959.5,252
20141201|2014-07-30 09:00,30,1959.25,1959.5,1955.25,1958.5,205
20141201|2014-07-30 09:30,30,1959,1959.25,1952,1953.75,363
20141201|2014-07-30 10:00,30,1953.75,1956,1950,1956,302
20141201|2014-07-30 10:30,30,1954.5,1954.75,1949.5,1950,242
20141201|2014-07-30 11:00,30,1950.25,1953.5,1949,1953.5,73
20141201|2014-07-30 11:30,30,1953,1955,1952,1954.75,57
20141201|2014-07-30 12:00,30,1954.25,1954.25,1950.75,1951.25,62
20141201|2014-07-30 12:30,30,1951.75,1953.75,1951.5,1953.5,145
20141201|2014-07-30 13:00,30,1953.75,1963.5,1951,1960.25,448
20141201|2014-07-30 13:30,30,1960.75,1961.5,1954.25,1956.25,193
20141201|2014-07-30 14:00,30,1956,1957.25,1953.25,1957.25,65
20141201|2014-07-30 14:30,30,1957.75,1959,1957.25,1957.75,125
20141201|2014-07-30 15:00,30,1956.75,1957.25,1956.25,1956.75,29
20141201|2014-07-30 15:30,30,1956.75,1957,1956.75,1957,50
20141201|2014-07-30 16:00,30,1957.5,1957.5,1957.25,1957.25,3
20141201|2014-07-30 17:00,31,1957.25,1957.25,1957,1957,19
20141201|2014-07-30 18:00,31,1956.75,1956.75,1956.75,1956.75,1
20141201|2014-07-30 18:30,31,1956.5,1956.5,1956.5,1956.5,2
20141201|2014-07-30 19:00,31,1956,1956.25,1955,1955,14
20141201|2014-07-30 19:30,31,1956.25,1956.25,1956.25,1956.25,1
20141201|2014-07-30 20:30,31,1956,1956.25,1956,1956.25,2
20141201|2014-07-30 21:00,31,1955.75,1955.75,1955.75,1955.75,1
20141201|2014-07-30 22:00,31,1954.5,1954.75,1954.5,1954.75,6
20141201|2014-07-30 22:30,31,1955,1955,1955,1955,1
20141201|2014-07-30 23:00,31,1954.5,1954.75,1954.5,1954.75,4
20141201|2014-07-30 23:30,31,1954.5,1954.5,1954.5,1954.5,1
20141201|2014-07-31 00:00,31,1954.75,1954.75,1954.75,1954.75,4
20141201|2014-07-31 01:30,31,1954.75,1954.75,1954.75,1954.75,1
20141201|2014-07-31 02:00,31,1953.75,1955,1952.25,1953,36
20141201|2014-07-31 02:30,31,1952,1953,1947.75,1947.75,146
20141201|2014-07-31 03:00,31,1947.5,1947.5,1945.75,1946,50
20141201|2014-07-31 03:30,31,1946.75,1946.75,1940,1941.5,105
20141201|2014-07-31 04:00,31,1941.75,1944.75,1941,1944.75,53
20141201|2014-07-31 04:30,31,1944.75,1944.75,1943.75,1944.5,33
20141201|2014-07-31 05:00,31,1944,1944.5,1943.25,1944.5,29
20141201|2014-07-31 05:30,31,1944.75,1946,1944.75,1946,23
20141201|2014-07-31 06:00,31,1946.25,1946.25,1945.25,1945.25,20
20141201|2014-07-31 06:30,31,1946,1947.25,1943.25,1947,68
20141201|2014-07-31 07:00,31,1947,1948.25,1946.5,1947.25,18
20141201|2014-07-31 07:30,31,1947.25,1947.25,1940.25,1942,110
20141201|2014-07-31 08:00,31,1941.75,1945,1941.75,1943.5,35
20141201|2014-07-31 08:30,31,1942.5,1944.75,1939.5,1940,428
20141201|2014-07-31 09:00,31,1939.5,1942,1936.5,1937.5,1000
20141201|2014-07-31 09:30,31,1937.25,1938,1929,1929,520
20141201|2014-07-31 10:00,31,1929.25,1932.75,1929.25,1930.5,1174
20141201|2014-07-31 10:30,31,1930.25,1932.5,1926,1926,278
20141201|2014-07-31 11:00,31,1926.75,1928,1923.75,1924.25,258
20141201|2014-07-31 11:30,31,1924.5,1929.5,1924.25,1928.5,166
20141201|2014-07-31 12:00,31,1928.75,1928.75,1924.75,1926.75,123
20141201|2014-07-31 12:30,31,1927.25,1930.75,1926.75,1929,175
20141201|2014-07-31 13:00,31,1928.5,1930.75,1928,1930.5,178
20141201|2014-07-31 13:30,31,1930.5,1930.5,1922,1922,445
20141201|2014-07-31 14:00,31,1921.75,1925,1917.5,1919,207
20141201|2014-07-31 14:30,31,1918.75,1922.5,1917.25,1917.25,193
20141201|2014-07-31 15:00,31,1917.25,1920.5,1916,1920.5,111
20141201|2014-07-31 15:30,31,1919.25,1919.25,1916.5,1916.5,50
20141201|2014-07-31 16:00,31,1916.5,1916.75,1916,1916.75,18
20141201|2014-07-31 17:00,1,1919.75,1920,1918.75,1919.5,11
20141201|2014-07-31 17:30,1,1919.25,1919.5,1919.25,1919.5,56
20141201|2014-07-31 18:00,1,1921,1921,1919.75,1919.75,2
20141201|2014-07-31 18:30,1,1920,1921,1920,1921,12
20141201|2014-07-31 19:00,1,1921,1921.25,1921,1921.25,21
20141201|2014-07-31 19:30,1,1921.75,1921.75,1921.5,1921.5,8
20141201|2014-07-31 20:00,1,1922,1922,1920.25,1921.5,56
20141201|2014-07-31 20:30,1,1921.75,1922.5,1921.25,1921.25,7
20141201|2014-07-31 21:30,1,1922.25,1922.5,1921.75,1922.5,8
20141201|2014-07-31 22:00,1,1922,1922.25,1922,1922.25,4
20141201|2014-07-31 22:30,1,1921.5,1922.25,1921.5,1922.25,6
20141201|2014-07-31 23:00,1,1922.25,1922.75,1921.75,1922.75,6
20141201|2014-07-31 23:30,1,1922.5,1922.5,1922,1922,2
20141201|2014-08-01 00:00,1,1921.75,1921.75,1920.5,1920.5,8
20141201|2014-08-01 00:30,1,1920.5,1920.5,1919.75,1920.25,8
20141201|2014-08-01 01:00,1,1920.75,1921.5,1920.75,1921,9
20141201|2014-08-01 01:30,1,1919.25,1919.5,1919,1919.5,14
20141201|2014-08-01 02:00,1,1919,1920.75,1916.75,1916.75,36
20141201|2014-08-01 02:30,1,1917.25,1917.5,1915.25,1917,56
20141201|2014-08-01 03:00,1,1917.25,1917.25,1910.25,1911,87
20141201|2014-08-01 03:30,1,1910.25,1910.25,1908.75,1909.5,71
20141201|2014-08-01 04:00,1,1909.25,1909.25,1906.5,1906.5,89
20141201|2014-08-01 04:30,1,1906.25,1907,1902.5,1903,103
20141201|2014-08-01 05:00,1,1903.25,1905.75,1902.75,1902.75,206
20141201|2014-08-01 05:30,1,1904,1906.5,1904,1906.25,57
20141201|2014-08-01 06:00,1,1906,1907.25,1904,1905.5,86
20141201|2014-08-01 06:30,1,1906.25,1909,1906.25,1908.25,60
20141201|2014-08-01 07:00,1,1908,1908,1903.5,1904.75,206
20141201|2014-08-01 07:30,1,1907,1918.75,1907,1914.75,766
20141201|2014-08-01 08:00,1,1914,1915,1911,1912.5,104
20141201|2014-08-01 08:30,1,1912.25,1922.25,1911.25,1921,622
20141201|2014-08-01 09:00,1,1921,1924,1914.75,1920,915
20141201|2014-08-01 09:30,1,1919.75,1920.75,1914.25,1915.25,196
20141201|2014-08-01 10:00,1,1915,1915.75,1909.75,1912.25,287
20141201|2014-08-01 10:30,1,1912.75,1913.5,1902.5,1903.75,307
20141201|2014-08-01 11:00,1,1904.25,1908.5,1903.75,1905.75,162
20141201|2014-08-01 11:30,1,1906,1908.25,1903.5,1907,175
20141201|2014-08-01 12:00,1,1907.5,1914,1904.75,1914,102
20141201|2014-08-01 12:30,1,1914,1916.5,1911.75,1916.25,239
20141201|2014-08-01 13:00,1,1916.75,1918.5,1914,1915.25,231
20141201|2014-08-01 13:30,1,1916.25,1917.25,1913,1914.75,126
20141201|2014-08-01 14:00,1,1914,1916.75,1914,1915.25,99
20141201|2014-08-01 14:30,1,1914.75,1915.5,1910.5,1913.25,53
20141201|2014-08-01 15:00,1,1912.5,1912.75,1910.5,1910.5,28
20141201|2014-08-01 15:30,1,1908,1910.5,1908,1910.5,31
20141201|2014-08-01 16:00,1,1910.25,1910.25,1910.25,1910.25,7
20141201|2014-08-03 17:00,4,1912,1914.75,1912,1914.75,25
20141201|2014-08-03 17:30,4,1914.5,1914.5,1914,1914.25,8
20141201|2014-08-03 18:00,4,1914,1914,1913,1913,4
20141201|2014-08-03 18:30,4,1913,1913,1913,1913,1
20141201|2014-08-03 19:00,4,1913.75,1914,1913.75,1914,4
20141201|2014-08-03 19:30,4,1914.5,1915,1914.5,1914.5,4
20141201|2014-08-03 20:00,4,1915,1916.75,1915,1916.25,17
20141201|2014-08-03 20:30,4,1916.5,1917.5,1916.5,1917,9
20141201|2014-08-03 21:00,4,1916.75,1917.25,1916.75,1917.25,4
20141201|2014-08-03 21:30,4,1916.75,1917,1916.5,1917,7
20141201|2014-08-03 22:00,4,1916.5,1917.5,1916.5,1917.5,2
20141201|2014-08-03 22:30,4,1917.5,1917.5,1916.75,1917,5
20141201|2014-08-03 23:30,4,1917,1917.5,1917,1917.5,2
20141201|2014-08-04 01:00,4,1918,1918.75,1917.25,1918.25,21
20141201|2014-08-04 01:30,4,1918.75,1918.75,1918,1918.25,5
20141201|2014-08-04 02:00,4,1916.75,1918.75,1916.75,1917,21
20141201|2014-08-04 02:30,4,1918,1918,1916.75,1916.75,7
20141201|2014-08-04 03:00,4,1917,1917.25,1914.5,1915,39
20141201|2014-08-04 03:30,4,1914.75,1915.25,1913.75,1915.25,23
20141201|2014-08-04 04:00,4,1915,1917.25,1915,1916.75,16
20141201|2014-08-04 04:30,4,1915.5,1916.75,1915.5,1916.75,13
20141201|2014-08-04 05:00,4,1917.5,1918.5,1917.5,1918,16
20141201|2014-08-04 05:30,4,1917.25,1918,1917.25,1917.25,6
20141201|2014-08-04 06:00,4,1918.25,1918.75,1918,1918.25,10
20141201|2014-08-04 06:30,4,1917.75,1918,1917.5,1917.75,9
20141201|2014-08-04 07:00,4,1917.75,1918.25,1916.75,1916.75,7
20141201|2014-08-04 07:30,4,1916.75,1916.75,1915.5,1915.75,19
20141201|2014-08-04 08:00,4,1915.25,1916.75,1915,1915.25,20
20141201|2014-08-04 08:30,4,1915.25,1917,1913,1916.25,157
20141201|2014-08-04 09:00,4,1916.25,1917.5,1912.5,1914.5,90
20141201|2014-08-04 09:30,4,1915.25,1915.25,1907.25,1908.25,190
20141201|2014-08-04 10:00,4,1907.75,1913.75,1907.5,1913.75,97
20141201|2014-08-04 10:30,4,1913.25,1914.25,1910.75,1913.25,56
20141201|2014-08-04 11:00,4,1913,1916.5,1911.75,1916.5,49
20141201|2014-08-04 11:30,4,1916.25,1917,1915,1916.5,31
20141201|2014-08-04 12:00,4,1916,1917,1914.75,1916.75,37
20141201|2014-08-04 12:30,4,1916,1920.5,1916,1919.5,77
20141201|2014-08-04 13:00,4,1919.75,1920.5,1919.5,1919.75,64
20141201|2014-08-04 13:30,4,1920,1926,1920,1925,146
20141201|2014-08-04 14:00,4,1924.5,1927.25,1924.5,1927,92
20141201|2014-08-04 14:30,4,1927.25,1929.5,1925.25,1925.25,213
20141201|2014-08-04 15:00,4,1925.75,1925.75,1924.25,1924.25,37
20141201|2014-08-04 15:30,4,1924,1924,1923.5,1923.5,11
20141201|2014-08-04 16:00,4,1923.5,1923.5,1922.75,1922.75,6
20141201|2014-08-04 17:00,5,1922.75,1923,1921,1923,28
20141201|2014-08-04 17:30,5,1922.75,1922.75,1922,1922.75,25
20141201|2014-08-04 18:00,5,1923,1923.5,1923,1923.5,5
20141201|2014-08-04 18:30,5,1923.75,1923.75,1923.75,1923.75,1
20141201|2014-08-04 19:00,5,1924,1924,1923,1923,4
20141201|2014-08-04 19:30,5,1922,1922.25,1921.5,1921.75,11
20141201|2014-08-04 20:00,5,1922,1922,1922,1922,1
20141201|2014-08-04 22:00,5,1922.5,1922.75,1922.5,1922.5,9
20141201|2014-08-04 22:30,5,1922.5,1922.5,1922.5,1922.5,1
20141201|2014-08-04 23:30,5,1922.5,1922.5,1922.25,1922.25,3
20141201|2014-08-05 00:00,5,1921,1921,1921,1921,2
20141201|2014-08-05 00:30,5,1921,1921,1920,1920,16
20141201|2014-08-05 01:00,5,1921.25,1922,1921,1922,5
20141201|2014-08-05 02:00,5,1922.75,1923.25,1922.25,1922.75,7
20141201|2014-08-05 02:30,5,1922.75,1923.5,1922,1922,23
20141201|2014-08-05 03:00,5,1922.5,1924.75,1922.5,1924.5,14
20141201|2014-08-05 03:30,5,1925,1925,1924.25,1924.25,12
20141201|2014-08-05 04:00,5,1924.25,1924.75,1923.5,1923.5,11
20141201|2014-08-05 04:30,5,1923.25,1923.75,1921.75,1921.75,11
20141201|2014-08-05 05:00,5,1921.75,1921.75,1920.5,1920.75,21
20141201|2014-08-05 05:30,5,1921,1921.25,1920.25,1921,15
20141201|2014-08-05 06:00,5,1921,1921,1919,1919.25,17
20141201|2014-08-05 06:30,5,1919,1919.25,1918,1918,30
20141201|2014-08-05 07:00,5,1917.75,1918,1915.75,1916,20
20141201|2014-08-05 07:30,5,1916,1916.75,1914.75,1916.75,21
20141201|2014-08-05 08:00,5,1917.5,1917.75,1917,1917.75,55
20141201|2014-08-05 08:30,5,1917.75,1920.5,1913,1915,360
20141201|2014-08-05 09:00,5,1915.5,1919.25,1912.5,1919.25,238
20141201|2014-08-05 09:30,5,1918.5,1922,1917.25,1918,164
20141201|2014-08-05 10:00,5,1918.25,1922.5,1916,1920,141
20141201|2014-08-05 10:30,5,1919.5,1920.5,1916,1916,47
20141201|2014-08-05 11:00,5,1916.25,1916.75,1913.75,1914.75,100
20141201|2014-08-05 11:30,5,1915,1915.25,1912.5,1915.25,108
20141201|2014-08-05 12:00,5,1915,1917,1914,1916.75,75
20141201|2014-08-05 12:30,5,1916,1916,1902.5,1905,275
20141201|2014-08-05 13:00,5,1905,1905.75,1899.75,1905.75,420
20141201|2014-08-05 13:30,5,1905.5,1908,1904.75,1904.75,74
20141201|2014-08-05 14:00,5,1903.25,1905.75,1900.5,1903.5,266
20141201|2014-08-05 14:30,5,1903.75,1909.5,1903.75,1906.25,366
20141201|2014-08-05 15:00,5,1907,1907,1904.75,1904.75,81
20141201|2014-08-05 15:30,5,1906.5,1906.5,1906.25,1906.25,2
20141201|2014-08-05 17:00,6,1905.75,1908,1905.75,1908,8
20141201|2014-08-05 17:30,6,1908,1908,1908,1908,5
20141201|2014-08-05 18:00,6,1907.75,1907.75,1907,1907,21
20141201|2014-08-05 19:00,6,1907.5,1907.75,1907.5,1907.75,4
20141201|2014-08-05 19:30,6,1906.5,1906.5,1905.25,1906,10
20141201|2014-08-05 20:00,6,1905.25,1905.5,1905.25,1905.5,6
20141201|2014-08-05 20:30,6,1905.5,1906.75,1905.25,1905.5,6
20141201|2014-08-05 21:00,6,1906,1906,1905,1905,2
20141201|2014-08-05 21:30,6,1904,1904,1903.25,1904,6
20141201|2014-08-05 22:00,6,1903.25,1903.25,1903.25,1903.25,1
20141201|2014-08-05 22:30,6,1904.5,1906.25,1904.5,1906.25,4
20141201|2014-08-05 23:00,6,1905,1905,1905,1905,1
20141201|2014-08-05 23:30,6,1904.75,1906,1904.75,1906,3
20141201|2014-08-06 00:00,6,1905,1906.5,1905,1906,10
20141201|2014-08-06 00:30,6,1907,1907.25,1906.75,1907.25,7
20141201|2014-08-06 01:00,6,1907,1907.75,1907,1907,15
20141201|2014-08-06 01:30,6,1906.75,1906.75,1906.5,1906.5,12
20141201|2014-08-06 02:00,6,1907,1909.75,1907,1909.25,32
20141201|2014-08-06 02:30,6,1909.25,1910,1908.5,1908.5,9
20141201|2014-08-06 03:00,6,1908.75,1908.75,1907.75,1908.75,14
20141201|2014-08-06 03:30,6,1907.25,1908.25,1903.75,1904,59
20141201|2014-08-06 04:00,6,1904.25,1904.25,1902,1902,73
20141201|2014-08-06 04:30,6,1902,1903.5,1900.75,1902,73
20141201|2014-08-06 05:00,6,1901.75,1902.75,1896.25,1896.5,223
20141201|2014-08-06 05:30,6,1896.25,1899,1895.5,1898.5,71
20141201|2014-08-06 06:00,6,1898.25,1900,1897.5,1899.75,16
20141201|2014-08-06 06:30,6,1900.5,1900.75,1898.5,1898.5,15
20141201|2014-08-06 07:00,6,1897.75,1899.25,1897.5,1899.25,33
20141201|2014-08-06 07:30,6,1899.5,1900.25,1897,1897.75,23
20141201|2014-08-06 08:00,6,1896.75,1898.75,1896.75,1897.5,46
20141201|2014-08-06 08:30,6,1897.75,1907.5,1897.5,1904.5,389
20141201|2014-08-06 09:00,6,1904.25,1910,1904,1910,222
20141201|2014-08-06 09:30,6,1911,1914,1907.5,1914,165
20141201|2014-08-06 10:00,6,1913.5,1914.75,1909.5,1909.5,175
20141201|2014-08-06 10:30,6,1910,1915,1910,1914.25,121
20141201|2014-08-06 11:00,6,1914.75,1915.25,1909.75,1911.25,129
20141201|2014-08-06 11:30,6,1911,1914.5,1911,1911.75,113
20141201|2014-08-06 12:00,6,1910.75,1911.5,1908.75,1909.25,75
20141201|2014-08-06 12:30,6,1909.25,1910.5,1906,1906,165
20141201|2014-08-06 13:00,6,1906,1908.25,1905,1908,64
20141201|2014-08-06 13:30,6,1908,1909.5,1905.5,1908,96
20141201|2014-08-06 14:00,6,1907.75,1910,1907,1908,59
20141201|2014-08-06 14:30,6,1907.75,1908.75,1906.25,1907,106
20141201|2014-08-06 15:00,6,1907.5,1907.5,1906.75,1907,35
20141201|2014-08-06 15:30,6,1907,1907,1907,1907,2
20141201|2014-08-06 16:00,6,1907.25,1907.25,1907.25,1907.25,2
20141201|2014-08-06 17:00,7,1907.5,1907.5,1905.75,1905.75,25
20141201|2014-08-06 17:30,7,1906.25,1906.25,1906.25,1906.25,1
20141201|2014-08-06 18:00,7,1906.25,1906.5,1906.25,1906.5,2
20141201|2014-08-06 18:30,7,1907.5,1908,1907.5,1908,21
20141201|2014-08-06 19:00,7,1908.75,1909.25,1908.25,1908.25,23
20141201|2014-08-06 19:30,7,1908.25,1909.5,1908.25,1909.5,4
20141201|2014-08-06 20:30,7,1907.75,1907.75,1906.25,1906.25,4
20141201|2014-08-06 21:00,7,1907.25,1908,1907.25,1908,3
20141201|2014-08-06 21:30,7,1907.25,1907.25,1907.25,1907.25,1
20141201|2014-08-06 22:30,7,1908.25,1908.5,1908.25,1908.5,2
20141201|2014-08-06 23:00,7,1908.75,1908.75,1908.5,1908.5,4
20141201|2014-08-06 23:30,7,1908.5,1908.5,1908.5,1908.5,1
20141201|2014-08-07 00:00,7,1908.75,1911.25,1908.75,1911.25,15
20141201|2014-08-07 00:30,7,1911.25,1911.25,1910.25,1910.25,8
20141201|2014-08-07 01:00,7,1911.25,1911.75,1910,1910,13
20141201|2014-08-07 01:30,7,1909.5,1910,1909.25,1910,7
20141201|2014-08-07 02:00,7,1908.5,1909.25,1906.75,1907,35
20141201|2014-08-07 02:30,7,1907.5,1908.5,1907,1908.5,9
20141201|2014-08-07 03:00,7,1909.25,1913.75,1909.25,1913.75,58
20141201|2014-08-07 03:30,7,1913.75,1913.75,1912.5,1912.5,90
20141201|2014-08-07 04:00,7,1912.5,1912.75,1911,1911.5,15
20141201|2014-08-07 04:30,7,1910.75,1911,1910.25,1911,6
20141201|2014-08-07 05:00,7,1911.5,1912.25,1911.25,1912.25,15
20141201|2014-08-07 05:30,7,1911.5,1911.5,1909.25,1909.25,33
20141201|2014-08-07 06:00,7,1910.25,1911.75,1909.75,1910.75,105
20141201|2014-08-07 06:30,7,1911.25,1911.5,1910,1910.75,19
20141201|2014-08-07 07:00,7,1911,1916.75,1911,1916.5,137
20141201|2014-08-07 07:30,7,1916.5,1916.5,1911.75,1911.75,91
20141201|2014-08-07 08:00,7,1912.75,1916.25,1912.75,1916,23
20141201|2014-08-07 08:30,7,1915.75,1917.75,1910.75,1913.75,322
20141201|2014-08-07 09:00,7,1913.5,1915.25,1911.25,1913.25,160
20141201|2014-08-07 09:30,7,1913.75,1915.25,1905,1908,349
20141201|2014-08-07 10:00,7,1907.75,1907.75,1902.5,1906,225
20141201|2014-08-07 10:30,7,1905.5,1907.25,1900,1902.75,166
20141201|2014-08-07 11:00,7,1902.25,1904,1898,1900.25,64
20141201|2014-08-07 11:30,7,1899.75,1899.75,1895.5,1899.75,52
20141201|2014-08-07 12:00,7,1902,1903.75,1901.5,1903.75,105
20141201|2014-08-07 12:30,7,1903.5,1905.5,1902.75,1904.5,45
20141201|2014-08-07 13:00,7,1904.5,1904.5,1900.25,1900.75,31
20141201|2014-08-07 13:30,7,1900.25,1901,1897.5,1898,71
20141201|2014-08-07 14:00,7,1897.5,1898,1892,1892.25,223
20141201|2014-08-07 14:30,7,1893.75,1899,1893,1896.75,107
20141201|2014-08-07 15:00,7,1896.25,1897.75,1896,1897,76
20141201|2014-08-07 15:30,7,1896.5,1896.5,1896.25,1896.25,2
20141201|2014-08-07 16:00,7,1897.25,1897.5,1897.25,1897.5,2
20141201|2014-08-07 17:00,8,1897.75,1897.75,1897.25,1897.25,5
20141201|2014-08-07 17:30,8,1898,1898,1898,1898,3
20141201|2014-08-07 18:30,8,1897.75,1897.75,1897.75,1897.75,6
20141201|2014-08-07 19:00,8,1898.25,1898.25,1897.25,1897.5,9
20141201|2014-08-07 19:30,8,1897.25,1897.25,1897,1897,6
20141201|2014-08-07 20:00,8,1897,1897.25,1897,1897.25,12
20141201|2014-08-07 20:30,8,1895.25,1895.25,1888.5,1889,294
20141201|2014-08-07 21:00,8,1888.5,1888.75,1884,1884.75,89
20141201|2014-08-07 21:30,8,1886,1887.5,1884.25,1887.5,38
20141201|2014-08-07 22:00,8,1889,1889.25,1886,1887.5,59
20141201|2014-08-07 22:30,8,1888,1888,1887.75,1887.75,8
20141201|2014-08-07 23:00,8,1887,1887,1887,1887,1
20141201|2014-08-07 23:30,8,1887.75,1887.75,1887,1887.5,5
20141201|2014-08-08 00:00,8,1888.5,1889.25,1887.75,1889.25,10
20141201|2014-08-08 00:30,8,1887.5,1887.5,1886,1886,2
20141201|2014-08-08 01:00,8,1886.25,1887.5,1886.25,1886.75,6
20141201|2014-08-08 01:30,8,1885,1885.75,1885,1885.5,8
20141201|2014-08-08 02:00,8,1886.5,1887.25,1885.5,1885.5,34
20141201|2014-08-08 02:30,8,1885.5,1885.5,1882.75,1883,328
20141201|2014-08-08 03:00,8,1883.25,1888.75,1883,1888.5,54
20141201|2014-08-08 03:30,8,1888,1891,1887.5,1889.25,83
20141201|2014-08-08 04:00,8,1888.75,1890.25,1888.5,1890,198
20141201|2014-08-08 04:30,8,1890,1890.5,1889.25,1889.5,79
20141201|2014-08-08 05:00,8,1889.75,1893.25,1889.75,1892.5,84
20141201|2014-08-08 05:30,8,1892.5,1894.5,1891.75,1893.25,50
20141201|2014-08-08 06:00,8,1893.25,1901.5,1892.75,1900.25,182
20141201|2014-08-08 06:30,8,1900,1902.5,1899.25,1900.25,61
20141201|2014-08-08 07:00,8,1902,1903.5,1901,1903.5,46
20141201|2014-08-08 07:30,8,1902.75,1905.75,1901.75,1902.5,71
20141201|2014-08-08 08:00,8,1902,1903.5,1900.5,1900.75,23
20141201|2014-08-08 08:30,8,1901.75,1902.5,1896.5,1900,215
20141201|2014-08-08 09:00,8,1900,1903.25,1896,1897,180
20141201|2014-08-08 09:30,8,1896.5,1905.25,1896.5,1903,180
20141201|2014-08-08 10:00,8,1902,1906.5,1901.75,1905.75,203
20141201|2014-08-08 10:30,8,1906,1907.25,1904.5,1906.75,147
20141201|2014-08-08 11:00,8,1906.5,1906.5,1903.75,1903.75,86
20141201|2014-08-08 11:30,8,1904,1905,1902.75,1904.75,33
20141201|2014-08-08 12:00,8,1904.5,1915.25,1904,1914.25,437
20141201|2014-08-08 12:30,8,1914.25,1916,1912.75,1914.75,142
20141201|2014-08-08 13:00,8,1915.25,1916.5,1913.75,1916.25,109
20141201|2014-08-08 13:30,8,1916,1916.75,1914.25,1914.25,89
20141201|2014-08-08 14:00,8,1913.75,1917.75,1913,1917.5,470
20141201|2014-08-08 14:30,8,1917.5,1920.25,1917.25,1920,512
20141201|2014-08-08 15:00,8,1918,1918.25,1915.5,1915.5,174
20141201|2014-08-08 15:30,8,1916.25,1916.25,1915.75,1916,5
20141201|2014-08-08 16:00,8,1916,1916,1915.75,1915.75,2
20141201|2014-08-10 17:00,11,1918.25,1921,1918.25,1920.75,24
20141201|2014-08-10 17:30,11,1920,1920,1918.75,1918.75,14
20141201|2014-08-10 18:00,11,1919,1919.5,1919,1919.5,19
20141201|2014-08-10 18:30,11,1919.75,1920,1919.75,1920,6
20141201|2014-08-10 19:00,11,1919,1919.5,1918.75,1919,13
20141201|2014-08-10 20:00,11,1918.75,1918.75,1917,1917,27
20141201|2014-08-10 20:30,11,1917.75,1918.75,1917.5,1918.75,20
20141201|2014-08-10 21:30,11,1919.75,1920,1919.75,1920,8
20141201|2014-08-10 22:00,11,1920,1920,1919.5,1920,13
20141201|2014-08-10 22:30,11,1919.5,1919.5,1919.25,1919.25,3
20141201|2014-08-10 23:00,11,1918.5,1919,1918.5,1919,4
20141201|2014-08-10 23:30,11,1920,1920,1920,1920,2
20141201|2014-08-11 00:00,11,1920,1920,1919.5,1919.5,2
20141201|2014-08-11 00:30,11,1920.25,1920.25,1920.25,1920.25,5
20141201|2014-08-11 01:00,11,1919.75,1919.75,1919.75,1919.75,2
20141201|2014-08-11 01:30,11,1919.75,1920.25,1919.75,1920.25,15
20141201|2014-08-11 02:00,11,1919.25,1919.25,1918.75,1919.25,13
20141201|2014-08-11 02:30,11,1919.5,1922.75,1919.5,1922.75,72
20141201|2014-08-11 03:00,11,1922.75,1923,1921.5,1921.5,18
20141201|2014-08-11 03:30,11,1921.25,1922.5,1921.25,1922.5,20
20141201|2014-08-11 04:00,11,1922.5,1922.75,1922.25,1922.5,13
20141201|2014-08-11 04:30,11,1922.5,1922.5,1922.5,1922.5,5
20141201|2014-08-11 05:00,11,1922.5,1923,1922.25,1922.75,11
20141201|2014-08-11 05:30,11,1923,1924.25,1923,1923.75,142
20141201|2014-08-11 06:00,11,1923.5,1925,1923.5,1925,22
20141201|2014-08-11 06:30,11,1925.25,1925.5,1924.25,1924.25,23
20141201|2014-08-11 07:00,11,1925,1927,1924.75,1927,36
20141201|2014-08-11 07:30,11,1927,1927,1924.75,1925.25,35
20141201|2014-08-11 08:00,11,1925.75,1926,1924.75,1925.75,23
20141201|2014-08-11 08:30,11,1926.25,1928.5,1924.25,1927.75,238
20141201|2014-08-11 09:00,11,1928.25,1930,1927.25,1928,94
20141201|2014-08-11 09:30,11,1928,1930.5,1927.25,1928.5,487
20141201|2014-08-11 10:00,11,1928.5,1933,1928.25,1931.75,190
20141201|2014-08-11 10:30,11,1932,1932,1930.5,1930.5,77
20141201|2014-08-11 11:00,11,1931,1931,1928.5,1930,69
20141201|2014-08-11 11:30,11,1930,1930.75,1929.25,1929.25,19
20141201|2014-08-11 12:00,11,1929.5,1930,1928,1928.25,22
20141201|2014-08-11 12:30,11,1927.75,1929,1924.75,1925.5,76
20141201|2014-08-11 13:00,11,1924.75,1926.75,1924,1926,69
20141201|2014-08-11 13:30,11,1925.25,1926.5,1924.75,1926,28
20141201|2014-08-11 14:00,11,1925.5,1927.5,1925.5,1926.25,58
20141201|2014-08-11 14:30,11,1925.5,1926,1924,1924.5,59
20141201|2014-08-11 15:00,11,1924.75,1924.75,1924.25,1924.5,47
20141201|2014-08-11 15:30,11,1925,1925.25,1924.75,1925.25,5
20141201|2014-08-11 17:00,12,1927,1927,1925.5,1925.5,8
20141201|2014-08-11 18:00,12,1926,1926,1926,1926,2
20141201|2014-08-11 18:30,12,1926.25,1926.25,1926,1926,2
20141201|2014-08-11 19:00,12,1926.75,1926.75,1926.25,1926.25,8
20141201|2014-08-11 19:30,12,1928,1928,1927.75,1928,4
20141201|2014-08-11 20:00,12,1927.5,1927.5,1926.25,1926.25,5
20141201|2014-08-11 20:30,12,1926.25,1926.25,1926.25,1926.25,1
20141201|2014-08-11 21:00,12,1927.25,1927.75,1927.25,1927.75,7
20141201|2014-08-11 21:30,12,1926.75,1927,1926.75,1927,3
20141201|2014-08-11 22:30,12,1926.5,1926.5,1926.5,1926.5,2
20141201|2014-08-11 23:30,12,1926.5,1926.5,1926.5,1926.5,1
20141201|2014-08-12 01:00,12,1927.5,1927.5,1927.5,1927.5,13
20141201|2014-08-12 01:30,12,1927.75,1928,1927.75,1928,6
20141201|2014-08-12 02:00,12,1927.25,1927.75,1926.25,1926.5,45
20141201|2014-08-12 02:30,12,1927.25,1928.5,1927.25,1928.25,20
20141201|2014-08-12 03:00,12,1928.75,1928.75,1927.5,1927.75,13
20141201|2014-08-12 03:30,12,1928,1929.25,1928,1929.25,10
20141201|2014-08-12 04:00,12,1929.25,1929.25,1928,1929.25,13
20141201|2014-08-12 04:30,12,1929.25,1930.25,1928.75,1930,17
20141201|2014-08-12 05:00,12,1930.5,1930.5,1930,1930,10
20141201|2014-08-12 05:30,12,1928.5,1928.75,1928.25,1928.25,10
20141201|2014-08-12 06:00,12,1928,1928,1928,1928,2
20141201|2014-08-12 06:30,12,1928,1928,1925.25,1926,34
20141201|2014-08-12 07:00,12,1926,1927.25,1925.75,1925.75,9
20141201|2014-08-12 07:30,12,1925.25,1927.25,1925.25,1926,9
20141201|2014-08-12 08:00,12,1924.75,1924.75,1921,1922,22
20141201|2014-08-12 08:30,12,1922,1927.5,1920.75,1924.75,185
20141201|2014-08-12 09:00,12,1925.5,1928,1922,1925.25,253
20141201|2014-08-12 09:30,12,1925,1925,1921,1922,140
20141201|2014-08-12 10:00,12,1921.25,1921.25,1917,1919.25,106
20141201|2014-08-12 10:30,12,1919.5,1921.25,1919.5,1920,21
20141201|2014-08-12 11:00,12,1919,1920.5,1918,1920.5,14
20141201|2014-08-12 11:30,12,1920.5,1923.75,1920.5,1922.25,128
20141201|2014-08-12 12:00,12,1921.75,1923.5,1921,1922.5,19
20141201|2014-08-12 12:30,12,1922.25,1922.25,1919.75,1921.25,14
20141201|2014-08-12 13:00,12,1919.5,1919.5,1916.75,1916.75,24
20141201|2014-08-12 13:30,12,1916.25,1919.75,1915.75,1919,39
20141201|2014-08-12 14:00,12,1918.25,1920.75,1918.25,1919.25,19
20141201|2014-08-12 14:30,12,1920,1923.25,1920,1922,41
20141201|2014-08-12 15:00,12,1921.5,1922.75,1921.5,1922.25,9
20141201|2014-08-12 15:30,12,1923,1925,1923,1925,20
20141201|2014-08-12 17:00,13,1924.75,1924.75,1924.75,1924.75,6
20141201|2014-08-12 17:30,13,1925,1925,1924.75,1924.75,8
20141201|2014-08-12 19:00,13,1924.5,1924.5,1924.5,1924.5,2
20141201|2014-08-12 19:30,13,1924.5,1924.5,1924.25,1924.25,2
20141201|2014-08-12 20:00,13,1924,1924,1924,1924,2
20141201|2014-08-12 21:00,13,1923.75,1923.75,1923.5,1923.5,17
20141201|2014-08-12 21:30,13,1925,1925,1925,1925,4
20141201|2014-08-12 22:30,13,1924,1924,1924,1924,2
20141201|2014-08-13 00:00,13,1924,1924,1924,1924,1
20141201|2014-08-13 00:30,13,1924.5,1925.75,1924.5,1925.75,5
20141201|2014-08-13 01:00,13,1926,1927.25,1926,1927,5
20141201|2014-08-13 01:30,13,1927,1928,1926.5,1928,22
20141201|2014-08-13 02:00,13,1928.5,1929.5,1928.5,1929.25,21
20141201|2014-08-13 02:30,13,1929.25,1930.5,1929.25,1930.25,18
20141201|2014-08-13 03:00,13,1930,1930.75,1929.75,1930.5,10
20141201|2014-08-13 03:30,13,1930.5,1930.5,1929.5,1930,8
20141201|2014-08-13 04:00,13,1930,1930,1929.5,1929.75,13
20141201|2014-08-13 04:30,13,1929.25,1930.25,1929,1930.25,14
20141201|2014-08-13 05:30,13,1930.75,1932.75,1930.75,1932.25,26
20141201|2014-08-13 06:00,13,1932.5,1932.5,1930.5,1930.75,24
20141201|2014-08-13 06:30,13,1930.75,1932.25,1930.75,1932.25,12
20141201|2014-08-13 07:00,13,1932,1933.25,1928.25,1928.25,35
20141201|2014-08-13 07:30,13,1929.75,1931.25,1928.75,1929,51
20141201|2014-08-13 08:00,13,1927.5,1929,1927.5,1929,21
20141201|2014-08-13 08:30,13,1929.5,1931.75,1926.75,1927.5,168
20141201|2014-08-13 09:00,13,1927.5,1929.75,1926.25,1928.25,97
20141201|2014-08-13 09:30,13,1928.75,1931.25,1928.75,1931,63
20141201|2014-08-13 10:00,13,1931.75,1936.5,1931.25,1935.75,230
20141201|2014-08-13 10:30,13,1936,1937.25,1934.75,1934.75,130
20141201|2014-08-13 11:00,13,1935.25,1935.25,1932.75,1934.75,173
20141201|2014-08-13 11:30,13,1934.75,1935.75,1933.75,1934.75,58
20141201|2014-08-13 12:00,13,1935,1935.25,1934,1934.75,21
20141201|2014-08-13 12:30,13,1935.25,1936.25,1934.75,1935.25,60
20141201|2014-08-13 13:00,13,1935.5,1935.5,1932.75,1933.25,210
20141201|2014-08-13 13:30,13,1934.25,1934.5,1933.5,1933.75,24
20141201|2014-08-13 14:00,13,1934,1935,1933,1934.25,30
20141201|2014-08-13 14:30,13,1933.75,1935.5,1933.75,1934.5,49
20141201|2014-08-13 15:00,13,1934.75,1937,1934.75,1937,56
20141201|2014-08-13 15:30,13,1936.75,1938,1936.75,1937.75,29
20141201|2014-08-13 16:00,13,1938,1938.5,1938,1938.5,2
20141201|2014-08-13 17:00,14,1937.75,1937.75,1937,1937,5
20141201|2014-08-13 18:00,14,1937,1937,1937,1937,1
20141201|2014-08-13 18:30,14,1937,1937,1937,1937,6
20141201|2014-08-13 19:00,14,1937,1937,1936,1936,15
20141201|2014-08-13 19:30,14,1936,1936,1935.25,1935.75,8
20141201|2014-08-13 20:30,14,1936.25,1936.25,1936.25,1936.25,1
20141201|2014-08-13 21:00,14,1937.75,1937.75,1937,1937.25,10
20141201|2014-08-13 21:30,14,1937.25,1937.25,1937,1937,6
20141201|2014-08-13 22:00,14,1937,1937,1937,1937,1
20141201|2014-08-13 22:30,14,1937.25,1937.25,1937.25,1937.25,3
20141201|2014-08-13 23:00,14,1937.75,1937.75,1937.5,1937.5,4
20141201|2014-08-13 23:30,14,1937,1937,1937,1937,1
20141201|2014-08-14 00:30,14,1938,1938,1937.5,1937.5,12
20141201|2014-08-14 01:00,14,1937,1937,1936.25,1936.25,17
20141201|2014-08-14 01:30,14,1935,1935,1934.75,1934.75,3
20141201|2014-08-14 02:00,14,1936,1937.25,1935.25,1937.25,14
20141201|2014-08-14 02:30,14,1935.75,1936.5,1935,1936,36
20141201|2014-08-14 03:00,14,1936,1936,1934.75,1935.5,34
20141201|2014-08-14 03:30,14,1936,1937.25,1935.5,1935.5,20
20141201|2014-08-14 04:00,14,1936,1936.25,1935.5,1936,20
20141201|2014-08-14 04:30,14,1935.25,1936,1935,1936,13
20141201|2014-08-14 05:00,14,1936.5,1940.75,1936.5,1940.25,73
20141201|2014-08-14 05:30,14,1939.75,1940.5,1939.25,1939.5,32
20141201|2014-08-14 06:00,14,1940,1940,1938.75,1938.75,12
20141201|2014-08-14 06:30,14,1938.75,1939.5,1938.75,1939.5,9
20141201|2014-08-14 07:00,14,1939.5,1939.5,1938,1938.5,57
20141201|2014-08-14 07:30,14,1938.25,1938.25,1935,1935.75,42
20141201|2014-08-14 08:00,14,1936.75,1938,1936.25,1938,28
20141201|2014-08-14 08:30,14,1938.5,1939.75,1937.25,1938.5,197
20141201|2014-08-14 09:00,14,1938.25,1939.75,1936.25,1939.5,96
20141201|2014-08-14 09:30,14,1940,1941,1938.75,1938.75,58
20141201|2014-08-14 10:00,14,1938.75,1941.75,1938.75,1940.75,79
20141201|2014-08-14 10:30,14,1940.75,1941.25,1939.5,1941.25,45
20141201|2014-08-14 11:00,14,1941.25,1941.5,1940.25,1940.75,24
20141201|2014-08-14 11:30,14,1941,1942,1940.75,1941.25,28
20141201|2014-08-14 12:00,14,1941.5,1943.5,1941,1942.75,80
20141201|2014-08-14 12:30,14,1942.5,1942.5,1941,1941.25,42
20141201|2014-08-14 13:00,14,1941.25,1941.5,1940.75,1941.25,143
20141201|2014-08-14 13:30,14,1941.75,1942.5,1941.75,1942,31
20141201|2014-08-14 14:00,14,1942,1942.75,1942,1942.5,29
20141201|2014-08-14 14:30,14,1943,1943.5,1942.25,1943.5,83
20141201|2014-08-14 15:00,14,1944,1946,1944,1945.5,63
20141201|2014-08-14 15:30,14,1945.25,1946.75,1945.25,1946.25,68
20141201|2014-08-14 16:00,14,1947,1947,1946.5,1946.5,11
20141201|2014-08-14 17:00,15,1946.25,1946.25,1945.5,1945.5,11
20141201|2014-08-14 17:30,15,1946,1946,1946,1946,1
20141201|2014-08-14 18:00,15,1945,1945,1945,1945,10
20141201|2014-08-14 18:30,15,1945,1945,1945,1945,2
20141201|2014-08-14 19:00,15,1944.75,1944.75,1944.5,1944.5,8
20141201|2014-08-14 19:30,15,1944.5,1944.5,1944.5,1944.5,13
20141201|2014-08-14 20:00,15,1944.5,1944.5,1944.5,1944.5,1
20141201|2014-08-14 20:30,15,1945.5,1945.5,1945.5,1945.5,5
20141201|2014-08-14 21:00,15,1945,1945,1945,1945,1
20141201|2014-08-14 22:00,15,1944.5,1944.5,1944.5,1944.5,1
20141201|2014-08-14 23:00,15,1946,1946,1946,1946,5
20141201|2014-08-14 23:30,15,1945.75,1945.75,1945.75,1945.75,6
20141201|2014-08-15 00:00,15,1945.25,1945.25,1945.25,1945.25,3
20141201|2014-08-15 00:30,15,1945.25,1945.25,1945,1945,2
20141201|2014-08-15 01:00,15,1945.25,1945.25,1945.25,1945.25,4
20141201|2014-08-15 01:30,15,1945.75,1945.75,1945.75,1945.75,1
20141201|2014-08-15 02:00,15,1945.5,1947,1945.5,1947,109
20141201|2014-08-15 02:30,15,1947,1947.25,1946.5,1946.75,8
20141201|2014-08-15 03:00,15,1947.25,1948,1947.25,1947.75,21
20141201|2014-08-15 03:30,15,1948,1950.5,1948,1950.5,84
20141201|2014-08-15 04:00,15,1951,1951.25,1950,1950,34
20141201|2014-08-15 04:30,15,1950.5,1951.5,1950.25,1950.75,20
20141201|2014-08-15 05:00,15,1950.25,1950.25,1949.25,1950.25,18
20141201|2014-08-15 05:30,15,1950.25,1951,1950.25,1950.75,7
20141201|2014-08-15 06:00,15,1950.75,1951.5,1950.5,1950.5,14
20141201|2014-08-15 06:30,15,1950.75,1950.75,1949.75,1950,32
20141201|2014-08-15 07:00,15,1950.25,1950.75,1950,1950.25,17
20141201|2014-08-15 07:30,15,1949.75,1950.75,1949.5,1949.5,27
20141201|2014-08-15 08:00,15,1949.25,1951,1948.5,1951,50
20141201|2014-08-15 08:30,15,1951.25,1951.5,1948.5,1950.5,1143
20141201|2014-08-15 09:00,15,1950.75,1952.25,1949.75,1951.75,241
20141201|2014-08-15 09:30,15,1952.25,1953,1934,1940.25,1701
20141201|2014-08-15 10:00,15,1940.25,1944,1937,1937.25,549
20141201|2014-08-15 10:30,15,1937.25,1940,1929.5,1933.25,615
20141201|2014-08-15 11:00,15,1933,1938.5,1931,1938.5,529
20141201|2014-08-15 11:30,15,1938,1940.25,1935.5,1938,277
20141201|2014-08-15 12:00,15,1936,1939,1935,1937.75,550
20141201|2014-08-15 12:30,15,1937,1937.75,1934.75,1935.25,80
20141201|2014-08-15 13:00,15,1935.5,1942.25,1935.5,1942.25,120
20141201|2014-08-15 13:30,15,1942,1944,1941,1941.25,176
20141201|2014-08-15 14:00,15,1941.75,1942.25,1940,1940.5,125
20141201|2014-08-15 14:30,15,1940.5,1945,1940.5,1943.25,136
20141201|2014-08-15 15:00,15,1944,1945,1944,1944.5,74
20141201|2014-08-15 15:30,15,1944.5,1945.75,1944.5,1945.25,23
20141201|2014-08-15 16:00,15,1945.25,1945.75,1945.25,1945.75,11
20141201|2014-08-17 17:00,18,1948.25,1953,1948.25,1951.5,36
20141201|2014-08-17 17:30,18,1951,1951.25,1951,1951.25,9
20141201|2014-08-17 18:00,18,1951.5,1951.5,1951.5,1951.5,1
20141201|2014-08-17 18:30,18,1952,1952,1951,1951,6
20141201|2014-08-17 19:00,18,1950.5,1950.5,1950.5,1950.5,1
20141201|2014-08-17 19:30,18,1950.5,1951.5,1950.5,1951.5,3
20141201|2014-08-17 20:00,18,1950.5,1950.5,1950.25,1950.25,3
20141201|2014-08-17 20:30,18,1950.25,1950.75,1950.25,1950.75,11
20141201|2014-08-17 21:00,18,1950,1950.25,1949.75,1949.75,8
20141201|2014-08-17 21:30,18,1949.75,1949.75,1949.5,1949.75,6
20141201|2014-08-17 22:00,18,1949.25,1950.25,1949.25,1950.25,46
20141201|2014-08-17 22:30,18,1950,1950.5,1950,1950.5,56
20141201|2014-08-17 23:00,18,1951,1951,1951,1951,2
20141201|2014-08-17 23:30,18,1950.5,1951,1950.5,1951,4
20141201|2014-08-18 00:00,18,1950.5,1951,1950.5,1951,9
20141201|2014-08-18 01:00,18,1950.75,1952.75,1950.75,1952.25,16
20141201|2014-08-18 01:30,18,1952.5,1952.5,1951.75,1951.75,7
20141201|2014-08-18 02:00,18,1952,1955.5,1952,1954.75,57
20141201|2014-08-18 02:30,18,1954.75,1954.75,1953.75,1954,11
20141201|2014-08-18 03:00,18,1953.75,1954.5,1953.25,1954.5,15
20141201|2014-08-18 03:30,18,1953.75,1953.75,1952.75,1953,25
20141201|2014-08-18 04:00,18,1953,1953.25,1953,1953,11
20141201|2014-08-18 04:30,18,1952.75,1952.75,1952,1952.25,8
20141201|2014-08-18 05:00,18,1952.5,1953.75,1952.5,1953.75,15
20141201|2014-08-18 05:30,18,1953.5,1954.25,1953.5,1954.25,10
20141201|2014-08-18 06:00,18,1953.5,1956,1953.25,1956,40
20141201|2014-08-18 06:30,18,1955.25,1956,1954.75,1955.75,39
20141201|2014-08-18 07:00,18,1956,1956.25,1954,1954,20
20141201|2014-08-18 07:30,18,1954.25,1955.5,1954.25,1955.5,3
20141201|2014-08-18 08:00,18,1956.25,1956.25,1955.5,1955.75,9
20141201|2014-08-18 08:30,18,1954.5,1957.75,1953.5,1957.5,188
20141201|2014-08-18 09:00,18,1957.5,1958.5,1956.75,1957.5,115
20141201|2014-08-18 09:30,18,1957.5,1960.25,1957.5,1959.5,112
20141201|2014-08-18 10:00,18,1960,1960.25,1958.5,1959.75,59
20141201|2014-08-18 10:30,18,1960,1960.25,1958.75,1959.5,76
20141201|2014-08-18 11:00,18,1960,1961,1960,1960.25,94
20141201|2014-08-18 11:30,18,1960,1961,1959.75,1959.75,66
20141201|2014-08-18 12:00,18,1959.5,1959.75,1958.75,1959.25,87
20141201|2014-08-18 12:30,18,1959.75,1960.25,1959.25,1959.5,14
20141201|2014-08-18 13:00,18,1959.5,1959.75,1958.5,1959.5,21
20141201|2014-08-18 13:30,18,1959.25,1959.25,1958.25,1958.75,33
20141201|2014-08-18 14:00,18,1959,1959.5,1958.25,1958.25,39
20141201|2014-08-18 14:30,18,1958,1960.25,1958,1960.25,163
20141201|2014-08-18 15:00,18,1960,1960.25,1959,1959,59
20141201|2014-08-18 15:30,18,1960,1960.75,1960,1960.5,21
20141201|2014-08-18 16:00,18,1961,1961,1961,1961,29
20141201|2014-08-18 17:00,19,1960.75,1961.25,1960.75,1960.75,21
20141201|2014-08-18 17:30,19,1961,1961,1961,1961,2
20141201|2014-08-18 18:00,19,1961,1961.75,1961,1961.75,5
20141201|2014-08-18 18:30,19,1961.5,1961.5,1961.25,1961.25,4
20141201|2014-08-18 19:00,19,1961.25,1961.25,1961.25,1961.25,5
20141201|2014-08-18 19:30,19,1961,1961,1961,1961,3
20141201|2014-08-18 20:00,19,1961.25,1961.5,1961.25,1961.5,17
20141201|2014-08-18 20:30,19,1961.25,1961.75,1961.25,1961.75,3
20141201|2014-08-18 21:00,19,1961.75,1961.75,1961.75,1961.75,1
20141201|2014-08-18 21:30,19,1961.75,1961.75,1961.75,1961.75,40
20141201|2014-08-18 22:00,19,1961.75,1961.75,1961.75,1961.75,1
20141201|2014-08-18 22:30,19,1961.75,1961.75,1961.75,1961.75,1
20141201|2014-08-18 23:30,19,1962,1962.5,1962,1962.5,12
20141201|2014-08-19 00:00,19,1962.75,1963.5,1962.75,1963.5,9
20141201|2014-08-19 00:30,19,1963,1963,1963,1963,4
20141201|2014-08-19 01:00,19,1963,1963.5,1962.75,1963.5,35
20141201|2014-08-19 01:30,19,1963.25,1963.5,1962.75,1963.5,9
20141201|2014-08-19 02:00,19,1963.5,1965.25,1963.5,1964.75,42
20141201|2014-08-19 02:30,19,1964.75,1965.5,1964.25,1964.25,23
20141201|2014-08-19 03:00,19,1964,1964,1963,1963.5,26
20141201|2014-08-19 03:30,19,1963.25,1963.25,1963,1963,8
20141201|2014-08-19 04:00,19,1963.5,1964,1963.5,1963.75,32
20141201|2014-08-19 04:30,19,1963.25,1963.25,1962.75,1962.75,5
20141201|2014-08-19 05:00,19,1962.75,1962.75,1962.5,1962.75,7
20141201|2014-08-19 05:30,19,1962.75,1962.75,1961.5,1962,17
20141201|2014-08-19 06:00,19,1963,1963,1962.25,1962.75,4
20141201|2014-08-19 06:30,19,1962.5,1964,1962.5,1964,35
20141201|2014-08-19 07:00,19,1964,1964.5,1962.75,1964.5,17
20141201|2014-08-19 07:30,19,1964.5,1966.5,1964,1964,68
20141201|2014-08-19 08:00,19,1965,1965,1964.5,1964.75,14
20141201|2014-08-19 08:30,19,1964.25,1967.25,1963,1966.75,276
20141201|2014-08-19 09:00,19,1966.5,1967.5,1965.5,1967.25,143
20141201|2014-08-19 09:30,19,1966.75,1969,1965.25,1968.5,147
20141201|2014-08-19 10:00,19,1968.5,1968.75,1968,1968.5,71
20141201|2014-08-19 10:30,19,1968,1968.25,1967.5,1968.25,88
20141201|2014-08-19 11:00,19,1968.25,1970.25,1968.25,1969.5,128
20141201|2014-08-19 11:30,19,1970,1970,1969.25,1969.5,50
20141201|2014-08-19 12:00,19,1969.75,1970,1969.25,1969.5,15
20141201|2014-08-19 12:30,19,1969.5,1969.75,1969.25,1969.5,20
20141201|2014-08-19 13:00,19,1969.5,1971.5,1969.5,1971.25,44
20141201|2014-08-19 13:30,19,1971.25,1971.5,1971,1971,27
20141201|2014-08-19 14:00,19,1971.25,1971.75,1971,1971,26
20141201|2014-08-19 14:30,19,1971,1971.25,1970.25,1970.25,175
20141201|2014-08-19 15:00,19,1970,1970.5,1969.25,1969.5,44
20141201|2014-08-19 15:30,19,1969.5,1969.75,1969.5,1969.5,23
20141201|2014-08-19 16:00,19,1969.5,1970,1969.5,1970,11
20141201|2014-08-19 17:00,20,1969.5,1969.75,1969.5,1969.75,14
20141201|2014-08-19 17:30,20,1969.25,1969.25,1969,1969,4
20141201|2014-08-19 18:00,20,1969.25,1969.25,1969,1969,6
20141201|2014-08-19 18:30,20,1969,1969,1969,1969,2
20141201|2014-08-19 19:00,20,1969,1969,1969,1969,3
20141201|2014-08-19 19:30,20,1969,1969,1969,1969,5
20141201|2014-08-19 20:00,20,1969.25,1969.25,1968.5,1968.5,10
20141201|2014-08-19 20:30,20,1968.25,1968.25,1967.5,1968,29
20141201|2014-08-19 21:00,20,1968,1968,1968,1968,1
20141201|2014-08-19 22:30,20,1968,1969,1968,1969,3
20141201|2014-08-19 23:00,20,1969,1969,1969,1969,2
20141201|2014-08-19 23:30,20,1968.25,1968.25,1967.75,1967.75,2
20141201|2014-08-20 00:00,20,1967.75,1968,1967.75,1968,11
20141201|2014-08-20 00:30,20,1968,1968,1968,1968,1
20141201|2014-08-20 01:30,20,1968.5,1968.5,1967.5,1967.5,18
20141201|2014-08-20 02:00,20,1967.75,1967.75,1967,1967.75,15
20141201|2014-08-20 02:30,20,1968.5,1968.5,1967.25,1967.25,29
20141201|2014-08-20 03:00,20,1967,1967,1965.5,1965.5,17
20141201|2014-08-20 03:30,20,1966.5,1966.5,1966.5,1966.5,1
20141201|2014-08-20 04:00,20,1967,1967,1966.25,1966.25,19
20141201|2014-08-20 04:30,20,1966.75,1967.25,1966,1966.75,7
20141201|2014-08-20 05:00,20,1967,1967.5,1967,1967.5,3
20141201|2014-08-20 05:30,20,1968,1968.75,1968,1968.25,7
20141201|2014-08-20 06:00,20,1968.25,1969,1968.25,1969,19
20141201|2014-08-20 06:30,20,1968.75,1970.25,1968.75,1969.75,38
20141201|2014-08-20 07:00,20,1969.25,1969.25,1966,1967.5,128
20141201|2014-08-20 07:30,20,1967.5,1968,1966,1966.75,4
20141201|2014-08-20 08:00,20,1967.25,1967.75,1966.75,1967.75,18
20141201|2014-08-20 08:30,20,1967.75,1971,1967.5,1970.25,176
20141201|2014-08-20 09:00,20,1970,1972.25,1969.25,1972,98
20141201|2014-08-20 09:30,20,1972.25,1972.5,1970.5,1972.5,49
20141201|2014-08-20 10:00,20,1972.5,1973.25,1972.25,1972.5,53
20141201|2014-08-20 10:30,20,1973,1973.5,1972.75,1973.25,83
20141201|2014-08-20 11:00,20,1973,1973,1972.25,1973,122
20141201|2014-08-20 11:30,20,1973,1973,1972.5,1972.5,19
20141201|2014-08-20 12:00,20,1973,1975,1973,1974.25,277
20141201|2014-08-20 12:30,20,1974.5,1975.5,1973.75,1973.75,151
20141201|2014-08-20 13:00,20,1973.25,1973.5,1968.5,1972.25,701
20141201|2014-08-20 13:30,20,1972.5,1976.25,1972.5,1975.75,97
20141201|2014-08-20 14:00,20,1976.5,1977.5,1976.25,1976.5,131
20141201|2014-08-20 14:30,20,1976.5,1978,1975.5,1975.75,248
20141201|2014-08-20 15:00,20,1975.25,1976,1975,1975.25,23
20141201|2014-08-20 15:30,20,1975.25,1975.5,1975.25,1975.5,16
20141201|2014-08-20 16:00,20,1975.5,1975.75,1975,1975.5,6
20141201|2014-08-20 17:00,21,1974.75,1974.75,1974.25,1974.5,14
20141201|2014-08-20 18:00,21,1974.75,1975,1974.75,1975,2
20141201|2014-08-20 18:30,21,1975.25,1977,1975.25,1977,14
20141201|2014-08-20 19:00,21,1976.5,1976.75,1976.25,1976.5,16
20141201|2014-08-20 19:30,21,1976,1976,1975.75,1975.75,5
20141201|2014-08-20 20:00,21,1976.25,1976.25,1976.25,1976.25,42
20141201|2014-08-20 20:30,21,1976.5,1976.75,1975.5,1975.5,16
20141201|2014-08-20 21:30,21,1976.5,1976.5,1976.25,1976.25,3
20141201|2014-08-20 22:00,21,1975.75,1976,1975.75,1976,4
20141201|2014-08-20 22:30,21,1976,1976.25,1976,1976.25,9
20141201|2014-08-20 23:30,21,1975,1975,1975,1975,23
20141201|2014-08-21 00:00,21,1975.25,1975.5,1975.25,1975.5,2
20141201|2014-08-21 01:00,21,1976,1976,1975,1975,16
20141201|2014-08-21 01:30,21,1975.25,1975.25,1975.25,1975.25,1
20141201|2014-08-21 02:00,21,1975,1975,1973,1973,64
20141201|2014-08-21 02:30,21,1974.5,1979.25,1974.5,1978.75,52
20141201|2014-08-21 03:00,21,1978.5,1979,1977.5,1978.5,38
20141201|2014-08-21 03:30,21,1978.5,1979.25,1978.25,1978.75,27
20141201|2014-08-21 04:00,21,1978.5,1978.75,1978.25,1978.25,5
20141201|2014-08-21 04:30,21,1977.25,1979.25,1976.75,1979.25,42
20141201|2014-08-21 05:00,21,1979.75,1979.75,1979.5,1979.75,9
20141201|2014-08-21 05:30,21,1979.5,1979.5,1978.75,1978.75,9
20141201|2014-08-21 06:00,21,1979.25,1979.5,1978.5,1978.5,42
20141201|2014-08-21 06:30,21,1978.75,1979.5,1978.75,1979.5,7
20141201|2014-08-21 07:00,21,1979.5,1979.75,1979.25,1979.5,37
20141201|2014-08-21 07:30,21,1979.5,1979.5,1978.25,1978.5,20
20141201|2014-08-21 08:00,21,1978.5,1978.5,1977.25,1977.5,17
20141201|2014-08-21 08:30,21,1977.5,1980.75,1976.25,1979.75,175
20141201|2014-08-21 09:00,21,1980,1982,1975.75,1979.25,246
20141201|2014-08-21 09:30,21,1979,1981.75,1979,1980.75,126
20141201|2014-08-21 10:00,21,1980.75,1982,1980.75,1981,62
20141201|2014-08-21 10:30,21,1980.75,1981.25,1979.5,1980,101
20141201|2014-08-21 11:00,21,1979.75,1981.25,1979.5,1980.25,50
20141201|2014-08-21 11:30,21,1980.5,1981,1979.75,1980.5,49
20141201|2014-08-21 12:00,21,1980.75,1983,1980.75,1982.75,89
20141201|2014-08-21 12:30,21,1982.75,1982.75,1981.75,1982,76
20141201|2014-08-21 13:00,21,1982,1982.5,1981.5,1982.5,20
20141201|2014-08-21 13:30,21,1982.25,1983.25,1982.25,1983,26
20141201|2014-08-21 14:00,21,1983.25,1984,1983,1983,62
20141201|2014-08-21 14:30,21,1983,1983.25,1981.25,1981.5,85
20141201|2014-08-21 15:00,21,1981.25,1981.75,1981,1981.5,51
20141201|2014-08-21 15:30,21,1982,1982.5,1982,1982,32
20141201|2014-08-21 17:00,22,1982,1982.25,1981.75,1981.75,5
20141201|2014-08-21 17:30,22,1981.75,1981.75,1981.75,1981.75,2
20141201|2014-08-21 18:30,22,1981.75,1981.75,1981.75,1981.75,18
20141201|2014-08-21 19:00,22,1982,1982,1981.75,1981.75,28
20141201|2014-08-21 19:30,22,1981.75,1981.75,1981.75,1981.75,4
20141201|2014-08-21 20:00,22,1982.5,1983,1982.5,1982.75,27
20141201|2014-08-21 20:30,22,1982.25,1982.75,1982,1982.25,40
20141201|2014-08-21 21:00,22,1982,1982,1982,1982,3
20141201|2014-08-21 21:30,22,1982.5,1982.5,1982.5,1982.5,11
20141201|2014-08-21 22:00,22,1983,1983,1983,1983,8
20141201|2014-08-21 22:30,22,1983,1983,1983,1983,5
20141201|2014-08-22 00:30,22,1982.5,1982.5,1982.25,1982.25,34
20141201|2014-08-22 01:00,22,1982.5,1982.5,1982.5,1982.5,2
20141201|2014-08-22 01:30,22,1983,1983.5,1983,1983.5,4
20141201|2014-08-22 02:00,22,1982.5,1983.25,1982.5,1983,14
20141201|2014-08-22 02:30,22,1983.25,1983.25,1983,1983,3
20141201|2014-08-22 03:00,22,1983,1983,1982.5,1982.5,50
20141201|2014-08-22 03:30,22,1983,1983,1982.25,1982.25,37
20141201|2014-08-22 04:00,22,1982,1982,1980.75,1981,35
20141201|2014-08-22 04:30,22,1981.25,1981.25,1980.25,1980.25,12
20141201|2014-08-22 05:00,22,1980.5,1981,1975.5,1976,276
20141201|2014-08-22 05:30,22,1976.25,1979.25,1976.25,1979.25,51
20141201|2014-08-22 06:00,22,1979,1979.75,1978.5,1979.75,22
20141201|2014-08-22 06:30,22,1979.25,1981.75,1978.75,1981.75,55
20141201|2014-08-22 07:00,22,1981.25,1981.5,1980.25,1980.5,37
20141201|2014-08-22 07:30,22,1979.5,1979.5,1977.75,1979.25,36
20141201|2014-08-22 08:00,22,1978.75,1980.5,1978.75,1980.5,106
20141201|2014-08-22 08:30,22,1980,1980.75,1976.5,1979.5,213
20141201|2014-08-22 09:00,22,1979.5,1983.25,1977,1980.5,333
20141201|2014-08-22 09:30,22,1981.75,1983,1974.75,1975.5,314
20141201|2014-08-22 10:00,22,1974.75,1980,1973.75,1979.5,390
20141201|2014-08-22 10:30,22,1979.75,1980,1977.5,1979.5,91
20141201|2014-08-22 11:00,22,1979,1981.75,1978.25,1981.25,107
20141201|2014-08-22 11:30,22,1981.75,1981.75,1980.5,1980.75,83
20141201|2014-08-22 12:00,22,1980.25,1981.5,1980.25,1981.25,34
20141201|2014-08-22 12:30,22,1981.75,1981.75,1980.5,1980.5,48
20141201|2014-08-22 13:00,22,1980.5,1980.5,1979.25,1979.5,28
20141201|2014-08-22 13:30,22,1978.75,1980,1977,1979,56
20141201|2014-08-22 14:00,22,1979,1981.5,1979,1980,71
20141201|2014-08-22 14:30,22,1979.5,1979.5,1977,1977.75,114
20141201|2014-08-22 15:00,22,1978.75,1980,1978.5,1980,18
20141201|2014-08-22 15:30,22,1980.25,1980.25,1980,1980.25,19
20141201|2014-08-22 16:00,22,1980,1980,1980,1980,10
20141201|2014-08-24 21:00,25,1980.25,1984.25,1980.25,1983,41
20141201|2014-08-24 21:30,25,1983,1983,1982.5,1982.75,6
20141201|2014-08-24 22:00,25,1984,1986,1984,1986,132
20141201|2014-08-24 22:30,25,1985.75,1986.5,1985.25,1986.5,24
20141201|2014-08-24 23:00,25,1986.75,1986.75,1986,1986.75,44
20141201|2014-08-24 23:30,25,1987,1987,1986.75,1986.75,22
20141201|2014-08-25 00:00,25,1986.75,1986.75,1985.75,1985.75,10
20141201|2014-08-25 00:30,25,1986.5,1987.75,1986.5,1987.5,49
20141201|2014-08-25 01:00,25,1988,1989.5,1988,1989.25,45
20141201|2014-08-25 01:30,25,1989,1989.25,1987.75,1988.5,176
20141201|2014-08-25 02:00,25,1988.75,1989.25,1987,1987.75,51
20141201|2014-08-25 02:30,25,1987.5,1987.75,1986.5,1986.75,37
20141201|2014-08-25 03:00,25,1987,1987,1986,1987,52
20141201|2014-08-25 03:30,25,1987,1987.25,1985.75,1985.75,11
20141201|2014-08-25 04:00,25,1986.25,1986.25,1985.75,1985.75,13
20141201|2014-08-25 04:30,25,1985.25,1985.5,1985,1985.25,28
20141201|2014-08-25 05:00,25,1985.25,1986.25,1985.25,1985.75,40
20141201|2014-08-25 05:30,25,1985.75,1986.75,1985.5,1986.75,16
20141201|2014-08-25 06:00,25,1986.25,1986.5,1986.25,1986.5,2
20141201|2014-08-25 06:30,25,1986.75,1987.75,1986.75,1987.25,18
20141201|2014-08-25 07:00,25,1986.75,1987.25,1986.25,1987,47
20141201|2014-08-25 07:30,25,1987.75,1988.5,1987.5,1988,27
20141201|2014-08-25 08:00,25,1988.5,1989,1988,1988.25,55
20141201|2014-08-25 08:30,25,1988,1989.5,1985.75,1988.75,144
20141201|2014-08-25 09:00,25,1988.5,1990,1987.5,1988.25,154
20141201|2014-08-25 09:30,25,1988.5,1991.25,1988.5,1991.25,153
20141201|2014-08-25 10:00,25,1991.25,1991.5,1990.25,1991,107
20141201|2014-08-25 10:30,25,1991.5,1991.5,1990.75,1991,55
20141201|2014-08-25 11:00,25,1991,1991,1987.25,1987.75,112
20141201|2014-08-25 11:30,25,1988,1988,1986,1986.75,250
20141201|2014-08-25 12:00,25,1986.5,1987.75,1985.25,1987.5,149
20141201|2014-08-25 12:30,25,1987.25,1988.5,1987.25,1988,62
20141201|2014-08-25 13:00,25,1988,1988,1986.75,1986.75,43
20141201|2014-08-25 13:30,25,1986.75,1987.75,1986,1987.75,35
20141201|2014-08-25 14:00,25,1987.75,1988,1986.75,1987.25,21
20141201|2014-08-25 14:30,25,1987.25,1988.5,1987,1988.25,72
20141201|2014-08-25 15:00,25,1988.25,1988.25,1987,1987.5,15
20141201|2014-08-25 15:30,25,1987.25,1987.25,1987.25,1987.25,21
20141201|2014-08-25 16:00,25,1987,1987.25,1987,1987.25,16
20141201|2014-08-25 17:00,26,1987,1987.25,1986.5,1987.25,42
20141201|2014-08-25 17:30,26,1986.75,1986.75,1986.75,1986.75,1
20141201|2014-08-25 18:00,26,1987,1987,1987,1987,2
20141201|2014-08-25 18:30,26,1987.25,1987.25,1987.25,1987.25,1
20141201|2014-08-25 19:00,26,1987.5,1987.5,1987.5,1987.5,40
20141201|2014-08-25 19:30,26,1987.25,1987.25,1986,1986,28
20141201|2014-08-25 20:00,26,1986.25,1986.25,1985.75,1986.25,10
20141201|2014-08-25 20:30,26,1986,1986,1985.75,1985.75,9
20141201|2014-08-25 21:00,26,1985.75,1985.75,1985.75,1985.75,9
20141201|2014-08-25 21:30,26,1985.75,1985.75,1985.5,1985.5,3
20141201|2014-08-25 22:00,26,1985.5,1985.5,1984.75,1985,249
20141201|2014-08-25 22:30,26,1985,1985,1985,1985,10
20141201|2014-08-25 23:00,26,1985.25,1985.25,1985.25,1985.25,10
20141201|2014-08-25 23:30,26,1985.5,1985.5,1985.5,1985.5,1
20141201|2014-08-26 00:00,26,1985.5,1985.5,1985.5,1985.5,1
20141201|2014-08-26 00:30,26,1985,1985.5,1985,1985.25,3
20141201|2014-08-26 01:00,26,1984.75,1985,1984.75,1985,3
20141201|2014-08-26 01:30,26,1985,1986.25,1985,1986.25,6
20141201|2014-08-26 02:00,26,1986.5,1987,1985.75,1986.25,29
20141201|2014-08-26 02:30,26,1986.25,1986.25,1985.5,1985.5,8
20141201|2014-08-26 03:00,26,1986.75,1987.75,1986.5,1987.75,11
20141201|2014-08-26 03:30,26,1987,1987,1986.75,1986.75,14
20141201|2014-08-26 04:00,26,1986.5,1986.5,1986.25,1986.25,4
20141201|2014-08-26 04:30,26,1986.75,1986.75,1984.75,1985.25,11
20141201|2014-08-26 05:00,26,1985.5,1989,1985.5,1989,28
20141201|2014-08-26 05:30,26,1989.25,1989.75,1988.75,1988.75,20
20141201|2014-08-26 06:00,26,1989.25,1990.5,1989,1990.5,40
20141201|2014-08-26 06:30,26,1990.25,1990.75,1989.75,1989.75,30
20141201|2014-08-26 07:00,26,1990,1990,1989.5,1989.5,37
20141201|2014-08-26 07:30,26,1989,1989.25,1988,1989,182
20141201|2014-08-26 08:00,26,1989.25,1989.75,1989,1989.75,14
20141201|2014-08-26 08:30,26,1989.75,1992,1989.25,1991.25,346
20141201|2014-08-26 09:00,26,1991.5,1992.5,1989.75,1991.25,246
20141201|2014-08-26 09:30,26,1991.5,1994,1991,1994,223
20141201|2014-08-26 10:00,26,1993.75,1994.5,1993.75,1994.5,126
20141201|2014-08-26 10:30,26,1994.5,1994.5,1991.75,1991.75,145
20141201|2014-08-26 11:00,26,1992,1992.75,1991.5,1992.25,125
20141201|2014-08-26 11:30,26,1991.75,1992.25,1990.75,1991,147
20141201|2014-08-26 12:00,26,1991,1991.75,1989.75,1991.5,75
20141201|2014-08-26 12:30,26,1991.5,1991.75,1990.5,1991.5,72
20141201|2014-08-26 13:00,26,1991.25,1992,1991.25,1991.25,22
20141201|2014-08-26 13:30,26,1991.25,1991.75,1991.25,1991.75,38
20141201|2014-08-26 14:00,26,1991.75,1991.75,1989.75,1990.25,78
20141201|2014-08-26 14:30,26,1990.5,1990.75,1989,1989.75,83
20141201|2014-08-26 15:00,26,1989.75,1990.75,1989.25,1990.75,48
20141201|2014-08-26 15:30,26,1990.75,1991.25,1990.75,1991.25,12
20141201|2014-08-26 16:00,26,1990.5,1991,1990.5,1991,16
20141201|2014-08-26 17:00,27,1990.75,1990.75,1990.75,1990.75,3
20141201|2014-08-26 17:30,27,1990.75,1990.75,1990.75,1990.75,6
20141201|2014-08-26 18:00,27,1991,1991,1990.75,1990.75,2
20141201|2014-08-26 18:30,27,1991,1991,1990.75,1991,8
20141201|2014-08-26 19:00,27,1991,1991.5,1991,1991.5,4
20141201|2014-08-26 19:30,27,1991.25,1991.5,1991.25,1991.5,3
20141201|2014-08-26 20:00,27,1991.25,1991.25,1991,1991.25,8
20141201|2014-08-26 20:30,27,1991.25,1991.25,1991,1991,33
20141201|2014-08-26 21:00,27,1991,1991.5,1991,1991.5,4
20141201|2014-08-26 21:30,27,1991.5,1991.5,1991,1991.5,3
20141201|2014-08-26 22:00,27,1991.25,1991.5,1991.25,1991.5,2
20141201|2014-08-26 22:30,27,1991,1991,1990.75,1990.75,7
20141201|2014-08-26 23:00,27,1990.75,1990.75,1990.5,1990.5,2
20141201|2014-08-27 00:30,27,1991.5,1991.5,1991.25,1991.5,9
20141201|2014-08-27 01:00,27,1991.5,1991.5,1991,1991,8
20141201|2014-08-27 01:30,27,1991,1991,1990.75,1990.75,7
20141201|2014-08-27 02:00,27,1991.25,1992.5,1991.25,1991.5,43
20141201|2014-08-27 02:30,27,1991,1991,1990.5,1991,13
20141201|2014-08-27 03:00,27,1990.5,1991.75,1990.5,1991.5,17
20141201|2014-08-27 03:30,27,1991.75,1992,1991.5,1991.5,10
20141201|2014-08-27 04:00,27,1991.5,1992,1991.5,1992,7
20141201|2014-08-27 04:30,27,1992.5,1992.5,1992,1992,7
20141201|2014-08-27 05:00,27,1992,1992.25,1991.75,1992.25,13
20141201|2014-08-27 05:30,27,1991.25,1991.25,1991.25,1991.25,10
20141201|2014-08-27 06:00,27,1992,1992,1991.75,1992,15
20141201|2014-08-27 06:30,27,1991.5,1991.5,1990.75,1991,21
20141201|2014-08-27 07:00,27,1991,1991,1990.75,1990.75,7
20141201|2014-08-27 07:30,27,1991.25,1991.25,1989.25,1990,32
20141201|2014-08-27 08:00,27,1990,1991.25,1990,1990.5,73
20141201|2014-08-27 08:30,27,1990.75,1992,1987.75,1988.25,266
20141201|2014-08-27 09:00,27,1988,1989.25,1987.25,1987.75,149
20141201|2014-08-27 09:30,27,1987.5,1990,1987.5,1989.75,89
20141201|2014-08-27 10:00,27,1990,1991.25,1990,1990.25,156
20141201|2014-08-27 10:30,27,1990,1990.75,1989,1990.5,53
20141201|2014-08-27 11:00,27,1990.5,1990.5,1988.25,1989.5,68
20141201|2014-08-27 11:30,27,1989.5,1990.25,1989.25,1990,24
20141201|2014-08-27 12:00,27,1990,1990,1989.5,1990,14
20141201|2014-08-27 12:30,27,1990,1990,1989.25,1989.75,14
20141201|2014-08-27 13:00,27,1989.75,1990,1989.5,1989.75,52
20141201|2014-08-27 13:30,27,1989.5,1989.75,1986.5,1986.5,212
20141201|2014-08-27 14:00,27,1986.5,1988,1985.75,1987.5,108
20141201|2014-08-27 14:30,27,1987.5,1989.75,1987.5,1989.25,260
20141201|2014-08-27 15:00,27,1989.25,1989.5,1989,1989.25,41
20141201|2014-08-27 16:00,27,1989,1989,1989,1989,14
20141201|2014-08-27 18:00,28,1988.25,1988.25,1988.25,1988.25,1
20141201|2014-08-27 19:00,28,1988.75,1988.75,1988.75,1988.75,3
20141201|2014-08-27 19:30,28,1988.25,1988.25,1988.25,1988.25,2
20141201|2014-08-27 20:00,28,1988.75,1989.5,1988.75,1989.25,22
20141201|2014-08-27 20:30,28,1989,1989,1989,1989,1
20141201|2014-08-27 21:00,28,1989.25,1989.25,1988.75,1989.25,4
20141201|2014-08-27 21:30,28,1989.25,1989.25,1988.75,1988.75,4
20141201|2014-08-27 22:00,28,1988.75,1988.75,1988.75,1988.75,1
20141201|2014-08-27 22:30,28,1988.5,1988.5,1988.5,1988.5,1
20141201|2014-08-27 23:30,28,1988.25,1988.25,1988.25,1988.25,6
20141201|2014-08-28 00:00,28,1988.5,1988.5,1988.25,1988.25,3
20141201|2014-08-28 00:30,28,1988,1988.25,1987.75,1987.75,8
20141201|2014-08-28 01:00,28,1988,1988.5,1988,1988.25,23
20141201|2014-08-28 01:30,28,1988.5,1988.5,1987.75,1987.75,11
20141201|2014-08-28 02:00,28,1987.75,1988.25,1986.5,1986.75,59
20141201|2014-08-28 02:30,28,1987,1987.25,1986.25,1986.75,67
20141201|2014-08-28 03:00,28,1986.75,1986.75,1985.75,1985.75,9
20141201|2014-08-28 03:30,28,1986.25,1986.5,1986,1986.5,37
20141201|2014-08-28 04:00,28,1986.75,1987,1986.25,1986.25,26
20141201|2014-08-28 04:30,28,1986.5,1986.75,1981,1982,117
20141201|2014-08-28 05:00,28,1982,1982.5,1980.5,1981.5,158
20141201|2014-08-28 05:30,28,1981.5,1982.5,1979.5,1981.75,216
20141201|2014-08-28 06:00,28,1982,1985,1982,1984.5,120
20141201|2014-08-28 06:30,28,1984.25,1984.5,1981.75,1981.75,30
20141201|2014-08-28 07:00,28,1981.75,1982.75,1981.75,1981.75,80
20141201|2014-08-28 07:30,28,1982,1984.5,1981.25,1981.25,472
20141201|2014-08-28 08:00,28,1982,1982,1980.5,1981.5,151
20141201|2014-08-28 08:30,28,1981.75,1984.75,1980.25,1984,443
20141201|2014-08-28 09:00,28,1984,1985.75,1981.5,1984,520
20141201|2014-08-28 09:30,28,1984,1986.25,1983,1985.75,234
20141201|2014-08-28 10:00,28,1986.25,1986.25,1984.25,1985.25,375
20141201|2014-08-28 10:30,28,1985.75,1986.75,1985,1986,101
20141201|2014-08-28 11:00,28,1986,1988.5,1985.75,1988.25,137
20141201|2014-08-28 11:30,28,1988.25,1988.75,1987.5,1988.25,102
20141201|2014-08-28 12:00,28,1988.25,1988.25,1987,1987.5,90
20141201|2014-08-28 12:30,28,1987.75,1988.5,1987.75,1988,41
20141201|2014-08-28 13:00,28,1987.75,1988,1987.25,1987.75,83
20141201|2014-08-28 13:30,28,1988,1988.5,1987,1987,95
20141201|2014-08-28 14:00,28,1986.75,1988,1986.5,1987.5,129
20141201|2014-08-28 14:30,28,1987.5,1988.25,1986,1987.25,202
20141201|2014-08-28 15:00,28,1988,1989,1988,1988.75,85
20141201|2014-08-28 15:30,28,1989,1990.5,1989,1990.25,22
20141201|2014-08-28 16:00,28,1990.5,1991.75,1990.5,1991.25,59
20141201|2014-08-28 17:00,29,1990.75,1991.5,1990.5,1990.5,8
20141201|2014-08-28 17:30,29,1990.5,1990.5,1990.5,1990.5,1
20141201|2014-08-28 18:30,29,1990.25,1990.25,1990.25,1990.25,1
20141201|2014-08-28 19:00,29,1990.25,1991,1990.25,1991,13
20141201|2014-08-28 19:30,29,1991,1991,1990.75,1990.75,3
20141201|2014-08-28 20:00,29,1990.75,1991,1990.75,1991,2
20141201|2014-08-28 20:30,29,1991.25,1991.25,1990.5,1990.5,3
20141201|2014-08-28 21:00,29,1990,1990,1990,1990,3
20141201|2014-08-28 21:30,29,1990,1990.5,1990,1990.5,2
20141201|2014-08-28 22:00,29,1990,1990.25,1990,1990,8
20141201|2014-08-28 23:00,29,1990.5,1990.5,1990,1990.25,13
20141201|2014-08-29 00:00,29,1990.25,1990.25,1990,1990,2
20141201|2014-08-29 01:00,29,1990,1990.5,1990,1990.5,10
20141201|2014-08-29 01:30,29,1990.25,1990.5,1990,1990,4
20141201|2014-08-29 02:00,29,1990.5,1992,1990.5,1991.5,31
20141201|2014-08-29 02:30,29,1992,1995.75,1992,1994.25,127
20141201|2014-08-29 03:00,29,1994.25,1994.75,1993.5,1994.25,23
20141201|2014-08-29 03:30,29,1994,1994.25,1993.5,1994,37
20141201|2014-08-29 04:00,29,1993.25,1993.5,1992.5,1992.5,29
20141201|2014-08-29 04:30,29,1992.5,1992.75,1991.5,1991.5,34
20141201|2014-08-29 05:00,29,1992.25,1992.5,1992.25,1992.5,9
20141201|2014-08-29 05:30,29,1993.5,1994.25,1993.5,1994.25,16
20141201|2014-08-29 06:00,29,1994,1994.5,1993,1994.25,57
20141201|2014-08-29 06:30,29,1994.5,1994.5,1992.5,1992.5,20
20141201|2014-08-29 07:00,29,1993,1993.5,1991.75,1991.75,23
20141201|2014-08-29 07:30,29,1992,1992,1990.75,1990.75,53
20141201|2014-08-29 08:00,29,1991,1992,1991,1991,62
20141201|2014-08-29 08:30,29,1990.5,1991.75,1986.25,1988,503
20141201|2014-08-29 09:00,29,1987.5,1988,1984.5,1985.5,572
20141201|2014-08-29 09:30,29,1985.25,1989,1985,1989,169
20141201|2014-08-29 10:00,29,1989.25,1991,1988.75,1990.75,115
20141201|2014-08-29 10:30,29,1990.75,1992.75,1990.75,1992.5,176
20141201|2014-08-29 11:00,29,1993,1993.5,1990.75,1991.25,118
20141201|2014-08-29 11:30,29,1991,1991.75,1990.5,1991.75,31
20141201|2014-08-29 12:00,29,1991.5,1991.5,1989.75,1990.5,30
20141201|2014-08-29 12:30,29,1990.75,1991,1990,1990.25,36
20141201|2014-08-29 13:00,29,1990.5,1991,1990.5,1991,26
20141201|2014-08-29 13:30,29,1991,1991,1989.25,1990,67
20141201|2014-08-29 14:00,29,1990,1990.5,1989.25,1990.25,32
20141201|2014-08-29 14:30,29,1990,1993.75,1989.75,1993,185
20141201|2014-08-29 15:00,29,1993.25,1993.25,1991.25,1991.25,128
20141201|2014-08-29 15:30,29,1991.5,1991.5,1991.25,1991.25,19
20141201|2014-08-29 16:00,29,1991,1991.25,1990.75,1990.75,23
20141201|2014-08-31 17:00,2,1991,1992,1991,1991.75,16
20141201|2014-08-31 17:30,2,1991.5,1991.5,1991.5,1991.5,1
20141201|2014-08-31 18:00,2,1991.5,1991.5,1991.5,1991.5,4
20141201|2014-08-31 19:30,2,1992.25,1992.25,1991.75,1991.75,2
20141201|2014-08-31 20:00,2,1991.75,1992,1991.75,1992,6
20141201|2014-08-31 20:30,2,1992.5,1992.5,1992.5,1992.5,6
20141201|2014-08-31 21:00,2,1992.75,1992.75,1992.5,1992.5,3
20141201|2014-08-31 21:30,2,1992.5,1992.5,1992.5,1992.5,3
20141201|2014-08-31 22:00,2,1992.5,1992.5,1992.25,1992.5,8
20141201|2014-08-31 22:30,2,1992.25,1992.75,1992.25,1992.75,52
20141201|2014-08-31 23:00,2,1992.75,1992.75,1992.75,1992.75,10
20141201|2014-08-31 23:30,2,1992.75,1992.75,1992.75,1992.75,4
20141201|2014-09-01 01:00,2,1992.25,1992.25,1992.25,1992.25,30
20141201|2014-09-01 01:30,2,1992.25,1992.25,1992,1992,3
20141201|2014-09-01 02:00,2,1992.25,1992.75,1990.75,1991.25,37
20141201|2014-09-01 02:30,2,1991,1993.25,1991,1993.25,18
20141201|2014-09-01 03:00,2,1991.75,1991.75,1991,1991,12
20141201|2014-09-01 03:30,2,1991,1991,1989.25,1990,45
20141201|2014-09-01 04:00,2,1990,1991,1990,1991,5
20141201|2014-09-01 04:30,2,1991,1991.25,1991,1991.25,11
20141201|2014-09-01 05:00,2,1991.75,1993.25,1991.75,1993.25,13
20141201|2014-09-01 05:30,2,1992.5,1993,1992.5,1993,22
20141201|2014-09-01 06:00,2,1992.25,1992.5,1992,1992,23
20141201|2014-09-01 06:30,2,1992,1992.25,1991.25,1992.25,27
20141201|2014-09-01 07:00,2,1992.25,1992.25,1992,1992,135
20141201|2014-09-01 07:30,2,1992,1992,1991,1991,20
20141201|2014-09-01 08:00,2,1991,1991,1990.75,1990.75,9
20141201|2014-09-01 08:30,2,1991.25,1991.25,1991.25,1991.25,1
20141201|2014-09-01 09:00,2,1992,1992,1992,1992,1
20141201|2014-09-01 09:30,2,1992,1992.25,1991.75,1991.75,25
20141201|2014-09-01 10:00,2,1991.75,1991.75,1991.5,1991.75,23
20141201|2014-09-01 10:30,2,1992,1992,1992,1992,2
20141201|2014-09-01 11:00,2,1992.5,1992.5,1992,1992,15
20141201|2014-09-01 11:30,2,1992.75,1992.75,1992.25,1992.25,3
20141201|2014-09-01 17:00,2,1992.75,1992.75,1991.75,1991.75,5
20141201|2014-09-01 17:30,2,1991.5,1991.5,1991.5,1991.5,2
20141201|2014-09-01 18:00,2,1991.5,1991.5,1991.5,1991.5,1
20141201|2014-09-01 18:30,2,1992,1992.5,1992,1992.25,6
20141201|2014-09-01 19:00,2,1993,1993.25,1992.75,1992.75,6
20141201|2014-09-01 19:30,2,1992.5,1992.5,1992.5,1992.5,3
20141201|2014-09-01 20:00,2,1992.75,1993.5,1992.75,1993.5,16
20141201|2014-09-01 20:30,2,1993.25,1994.5,1993.25,1994.5,31
20141201|2014-09-01 21:00,2,1994.5,1995.25,1994.5,1995,21
20141201|2014-09-01 21:30,2,1995,1995.5,1994.5,1994.5,15
20141201|2014-09-01 22:00,2,1994,1994.5,1994,1994.5,3
20141201|2014-09-01 22:30,2,1995,1995,1995,1995,1
20141201|2014-09-01 23:00,2,1994.75,1995,1994.75,1995,4
20141201|2014-09-01 23:30,2,1994.5,1994.5,1994.5,1994.5,1
20141201|2014-09-02 00:00,2,1995.25,1995.25,1995.25,1995.25,1
20141201|2014-09-02 00:30,2,1995,1995.25,1995,1995.25,2
20141201|2014-09-02 01:00,2,1995.25,1996.75,1995.25,1996.75,46
20141201|2014-09-02 01:30,2,1996.75,1998,1996.75,1997.25,122
20141201|2014-09-02 02:00,2,1996.5,1997,1996.5,1997,13
20141201|2014-09-02 02:30,2,1997,1997.5,1996.5,1996.5,17
20141201|2014-09-02 03:00,2,1996.75,1998.25,1996.75,1997.75,143
20141201|2014-09-02 03:30,2,1997.75,1997.75,1997.5,1997.5,16
20141201|2014-09-02 04:00,2,1997.5,1997.75,1996.75,1996.75,25
20141201|2014-09-02 04:30,2,1997.25,1997.5,1997,1997,21
20141201|2014-09-02 05:00,2,1997,1998,1997,1998,34
20141201|2014-09-02 05:30,2,1997.75,1997.75,1996.75,1997,45
20141201|2014-09-02 06:00,2,1997,1997,1995,1995.5,64
20141201|2014-09-02 06:30,2,1995.75,1995.75,1993.75,1995,171
20141201|2014-09-02 07:00,2,1995.25,1996,1995.25,1996,48
20141201|2014-09-02 07:30,2,1996,1996,1994.5,1994.5,13
20141201|2014-09-02 08:00,2,1995,1997,1995,1995.75,184
20141201|2014-09-02 08:30,2,1996.25,1996.5,1991.25,1992.5,925
20141201|2014-09-02 09:00,2,1992.25,1994.5,1991,1993.5,430
20141201|2014-09-02 09:30,2,1993.75,1995.5,1993,1995.5,243
20141201|2014-09-02 10:00,2,1995.5,1996,1991.25,1991.75,278
20141201|2014-09-02 10:30,2,1991.75,1992.5,1988.5,1989,437
20141201|2014-09-02 11:00,2,1988.75,1990.5,1988,1990,169
20141201|2014-09-02 11:30,2,1990,1990,1985.75,1986,234
20141201|2014-09-02 12:00,2,1985.5,1987.25,1984.75,1985.5,271
20141201|2014-09-02 12:30,2,1985.75,1987.5,1985,1987.25,97
20141201|2014-09-02 13:00,2,1987.25,1989.25,1987.25,1989.25,92
20141201|2014-09-02 13:30,2,1989.5,1991,1988.25,1990.5,119
20141201|2014-09-02 14:00,2,1990.5,1991,1990,1990.75,84
20141201|2014-09-02 14:30,2,1990.25,1992.5,1989.75,1992,403
20141201|2014-09-02 15:00,2,1992.25,1992.75,1991.5,1992.25,303
20141201|2014-09-02 15:30,2,1991.75,1993,1991.75,1993,5
20141201|2014-09-02 16:00,2,1992.75,1993,1992.5,1993,30
20141201|2014-09-02 17:00,3,1991.75,1992,1991.75,1992,14
20141201|2014-09-02 18:00,3,1991.75,1992.25,1991.75,1992.25,2
20141201|2014-09-02 18:30,3,1992.25,1992.25,1992.25,1992.25,1
20141201|2014-09-02 19:00,3,1992.75,1992.75,1992.75,1992.75,1
20141201|2014-09-02 19:30,3,1991.75,1991.75,1991.75,1991.75,1
20141201|2014-09-02 20:00,3,1992,1992,1992,1992,1
20141201|2014-09-02 20:30,3,1992.25,1992.75,1992.25,1992.75,2
20141201|2014-09-02 21:00,3,1993,1993.75,1993,1993.75,23
20141201|2014-09-02 21:30,3,1993.75,1994,1993.75,1994,12
20141201|2014-09-02 22:00,3,1994,1994,1993.5,1994,7
20141201|2014-09-02 22:30,3,1993.75,1994,1993.75,1993.75,23
20141201|2014-09-02 23:00,3,1993.75,1993.75,1993.25,1993.25,8
20141201|2014-09-02 23:30,3,1993.5,1993.5,1993.5,1993.5,2
20141201|2014-09-03 00:00,3,1993.75,1993.75,1993.75,1993.75,3
20141201|2014-09-03 01:00,3,1994,1995,1994,1995,34
20141201|2014-09-03 01:30,3,1994.75,1995.75,1994.75,1995.25,10
20141201|2014-09-03 02:00,3,1994.5,1996,1994.5,1995.25,49
20141201|2014-09-03 02:30,3,1995.25,1996.5,1995.25,1996.5,34
20141201|2014-09-03 03:00,3,1996.5,2002.5,1996.5,2002.5,467
20141201|2014-09-03 03:30,3,2002.5,2002.75,1996,1998,633
20141201|2014-09-03 04:00,3,1997.75,2000,1997.75,1998.25,397
20141201|2014-09-03 04:30,3,1998.5,1999,1997.5,1998,96
20141201|2014-09-03 05:00,3,1998.75,1999.75,1998.5,1999.5,160
20141201|2014-09-03 05:30,3,1999.75,2000.25,1999.75,2000,62
20141201|2014-09-03 06:00,3,2000.5,2000.75,1998.5,1998.5,73
20141201|2014-09-03 06:30,3,1998.25,1998.25,1997.25,1998,63
20141201|2014-09-03 07:00,3,1998,1999.5,1997.75,1998.75,59
20141201|2014-09-03 07:30,3,1998.5,1999,1998,1999,18
20141201|2014-09-03 08:00,3,1998.75,2000.75,1998.75,2000,117
20141201|2014-09-03 08:30,3,2000,2000,1997,1997.5,507
20141201|2014-09-03 09:00,3,1997.5,1998.5,1995,1995.75,346
20141201|2014-09-03 09:30,3,1996.25,1997.5,1995.75,1996.25,180
20141201|2014-09-03 10:00,3,1996.75,1997,1992.25,1992.25,275
20141201|2014-09-03 10:30,3,1992,1993.25,1990,1990.25,341
20141201|2014-09-03 11:00,3,1990,1993,1989.5,1992.75,193
20141201|2014-09-03 11:30,3,1992.75,1994.75,1992.5,1994,145
20141201|2014-09-03 12:00,3,1993.75,1994.75,1993.25,1994.25,102
20141201|2014-09-03 12:30,3,1994.5,1994.75,1992,1993.5,156
20141201|2014-09-03 13:00,3,1993.25,1994,1991,1992,251
20141201|2014-09-03 13:30,3,1992.5,1992.75,1989.75,1989.75,224
20141201|2014-09-03 14:00,3,1989.5,1991.5,1988.25,1990.5,252
20141201|2014-09-03 14:30,3,1990.25,1991.75,1989.25,1991,263
20141201|2014-09-03 15:00,3,1991.25,1992.25,1990.5,1990.75,134
20141201|2014-09-03 15:30,3,1990.5,1991,1990.5,1991,10
20141201|2014-09-03 16:00,3,1991,1991.25,1990.75,1991.25,4
20141201|2014-09-03 17:30,4,1991,1991.25,1991,1991.25,4
20141201|2014-09-03 18:00,4,1990.75,1991.25,1990.75,1991.25,4
20141201|2014-09-03 18:30,4,1991,1991,1990.25,1990.5,5
20141201|2014-09-03 19:00,4,1990.25,1991,1990.25,1991,13
20141201|2014-09-03 19:30,4,1991,1991,1991,1991,2
20141201|2014-09-03 20:00,4,1991,1991,1991,1991,6
20141201|2014-09-03 20:30,4,1991,1991.25,1991,1991.25,11
20141201|2014-09-03 21:00,4,1990.75,1990.75,1990.75,1990.75,3
20141201|2014-09-03 22:00,4,1991,1991,1990.5,1990.5,19
20141201|2014-09-03 23:00,4,1990.75,1990.75,1990.25,1990.25,4
20141201|2014-09-04 00:00,4,1990.25,1990.75,1990.25,1990.25,12
20141201|2014-09-04 00:30,4,1990.25,1990.5,1990.25,1990.5,12
20141201|2014-09-04 01:00,4,1990.75,1990.75,1990.25,1990.75,8
20141201|2014-09-04 01:30,4,1990.25,1990.5,1990.25,1990.5,3
20141201|2014-09-04 02:00,4,1990.75,1991.5,1990.75,1991.25,45
20141201|2014-09-04 02:30,4,1991.25,1991.25,1990.75,1991,19
20141201|2014-09-04 03:00,4,1991,1991.25,1990,1991,33
20141201|2014-09-04 03:30,4,1990.5,1990.75,1989.25,1989.75,48
20141201|2014-09-04 04:00,4,1989.5,1990.25,1989.5,1990.25,18
20141201|2014-09-04 04:30,4,1990.75,1993.25,1990.5,1992.75,102
20141201|2014-09-04 05:00,4,1993,1993.25,1992.5,1993.25,47
20141201|2014-09-04 05:30,4,1993.5,1996.25,1993,1996,162
20141201|2014-09-04 06:00,4,1996.25,1998,1996.25,1997.75,148
20141201|2014-09-04 06:30,4,1997.5,2000,1995.25,1995.75,499
20141201|2014-09-04 07:00,4,1996,1997.25,1995,1996.75,329
20141201|2014-09-04 07:30,4,1996,1999.5,1994.5,1995.5,795
20141201|2014-09-04 08:00,4,1995.5,1997,1993.75,1994.5,415
20141201|2014-09-04 08:30,4,1994.5,1999.75,1993.25,1999,964
20141201|2014-09-04 09:00,4,1999.75,2001.75,1998.25,2000.25,802
20141201|2014-09-04 09:30,4,2000.25,2001.5,1999.25,2000.5,647
20141201|2014-09-04 10:00,4,2000.75,2001.75,1997.5,1997.5,415
20141201|2014-09-04 10:30,4,1997.25,1998.25,1996.5,1997,609
20141201|2014-09-04 11:00,4,1997.25,1998.25,1995.5,1995.75,165
20141201|2014-09-04 11:30,4,1995.75,1996.75,1995.25,1996,393
20141201|2014-09-04 12:00,4,1995.5,1996.75,1995.5,1996,238
20141201|2014-09-04 12:30,4,1996,1996.25,1994.25,1994.75,125
20141201|2014-09-04 13:00,4,1994.75,1996,1993,1993.5,438
20141201|2014-09-04 13:30,4,1993.75,1993.75,1987.25,1987.75,966
20141201|2014-09-04 14:00,4,1988,1988.5,1982.75,1986,1049
20141201|2014-09-04 14:30,4,1986,1988.5,1984,1988.25,1295
20141201|2014-09-04 15:00,4,1988.25,1989.75,1988.25,1989.75,183
20141201|2014-09-04 15:30,4,1989.5,1992,1989.25,1991.5,56
20141201|2014-09-04 16:00,4,1991.5,1991.75,1991.25,1991.25,44
20141201|2014-09-04 17:00,5,1991.25,1991.25,1990.5,1990.75,47
20141201|2014-09-04 17:30,5,1990.75,1991,1990.75,1991,8
20141201|2014-09-04 18:00,5,1991,1991,1991,1991,17
20141201|2014-09-04 18:30,5,1990.75,1991.25,1990.5,1990.75,46
20141201|2014-09-04 19:00,5,1990,1990.5,1989.25,1989.25,62
20141201|2014-09-04 19:30,5,1989.25,1989.5,1988.5,1988.5,18
20141201|2014-09-04 20:00,5,1988.75,1988.75,1987.75,1988,154
20141201|2014-09-04 20:30,5,1988,1988.25,1987.5,1987.75,75
20141201|2014-09-04 21:00,5,1987.75,1987.75,1986,1986.5,57
20141201|2014-09-04 21:30,5,1987.5,1987.75,1986.25,1986.5,57
20141201|2014-09-04 22:00,5,1986.75,1987.25,1986.5,1987.25,27
20141201|2014-09-04 22:30,5,1987,1987.5,1987,1987,6
20141201|2014-09-04 23:00,5,1987.75,1987.75,1987,1987,7
20141201|2014-09-04 23:30,5,1987,1987.75,1987,1987.75,15
20141201|2014-09-05 00:00,5,1987.75,1988.25,1987.25,1987.25,12
20141201|2014-09-05 00:30,5,1987.25,1987.25,1987.25,1987.25,4
20141201|2014-09-05 01:00,5,1987,1987.5,1986.25,1987.5,59
20141201|2014-09-05 01:30,5,1987.75,1990,1987.75,1989.75,140
20141201|2014-09-05 02:00,5,1989.25,1989.5,1987.25,1987.25,73
20141201|2014-09-05 02:30,5,1988,1988.5,1986.25,1986.5,411
20141201|2014-09-05 03:00,5,1986.5,1986.5,1985.25,1986,131
20141201|2014-09-05 03:30,5,1985.75,1986,1985,1985.25,82
20141201|2014-09-05 04:00,5,1985.25,1985.25,1984.25,1984.75,91
20141201|2014-09-05 04:30,5,1985.25,1985.75,1982.5,1982.75,98
20141201|2014-09-05 05:00,5,1983,1983,1980.75,1982.75,155
20141201|2014-09-05 05:30,5,1982.5,1983,1981,1982.75,194
20141201|2014-09-05 06:00,5,1983.75,1984.25,1982.5,1982.75,153
20141201|2014-09-05 06:30,5,1983,1983.5,1981.75,1983.25,164
20141201|2014-09-05 07:00,5,1983.5,1983.5,1981,1982,231
20141201|2014-09-05 07:30,5,1981.75,1991,1981.75,1986,1745
20141201|2014-09-05 08:00,5,1986,1988.25,1983,1987.25,691
20141201|2014-09-05 08:30,5,1987.75,1989,1981.75,1987.75,1583
20141201|2014-09-05 09:00,5,1988.5,1988.5,1983,1984.25,1417
20141201|2014-09-05 09:30,5,1984,1985,1980.5,1984.25,1525
20141201|2014-09-05 10:00,5,1984.25,1987,1983.5,1986.5,592
20141201|2014-09-05 10:30,5,1986.5,1989.75,1985.75,1988.75,474
20141201|2014-09-05 11:00,5,1989.25,1991,1988.25,1991,1354
20141201|2014-09-05 11:30,5,1991,1994.25,1991,1992.75,874
20141201|2014-09-05 12:00,5,1993,1995,1992.5,1993.5,709
20141201|2014-09-05 12:30,5,1993.5,1994,1992.25,1993.5,667
20141201|2014-09-05 13:00,5,1993.5,1996,1993.5,1995.5,637
20141201|2014-09-05 13:30,5,1995.5,1995.75,1993.75,1994.75,363
20141201|2014-09-05 14:00,5,1994.75,1996,1994.25,1994.75,459
20141201|2014-09-05 14:30,5,1994.75,1998,1994.5,1997.5,1062
20141201|2014-09-05 15:00,5,1997.5,1998.5,1997,1998.5,429
20141201|2014-09-05 15:30,5,1997.75,1999.25,1997.75,1999,115
20141201|2014-09-05 16:00,5,1999,1999.5,1999,1999.25,54
20141201|2014-09-07 17:00,8,1998,1998,1996.25,1997,312
20141201|2014-09-07 17:30,8,1997,1997.25,1997,1997,30
20141201|2014-09-07 18:00,8,1997.25,1997.75,1997.25,1997.75,31
20141201|2014-09-07 18:30,8,1997.75,1998,1996.75,1998,40
20141201|2014-09-07 19:00,8,1997.5,1997.5,1996.5,1996.75,25
20141201|2014-09-07 19:30,8,1996.75,1997,1996.5,1996.75,25
20141201|2014-09-07 20:00,8,1996.5,1996.75,1996.5,1996.75,4
20141201|2014-09-07 20:30,8,1996.5,1996.5,1996.5,1996.5,4
20141201|2014-09-07 21:00,8,1996.5,1996.5,1995.75,1996.25,49
20141201|2014-09-07 21:30,8,1995.5,1996.25,1995.5,1996.25,37
20141201|2014-09-07 22:00,8,1996,1996,1995.75,1995.75,26
20141201|2014-09-07 22:30,8,1996.25,1996.25,1996,1996,22
20141201|2014-09-07 23:00,8,1996,1996.25,1996,1996,7
20141201|2014-09-07 23:30,8,1996,1996,1996,1996,55
20141201|2014-09-08 00:00,8,1996,1996.5,1996,1996,19
20141201|2014-09-08 00:30,8,1996.25,1996.25,1996,1996.25,16
20141201|2014-09-08 01:00,8,1996.25,1996.25,1995.25,1995.25,49
20141201|2014-09-08 01:30,8,1995,1995.5,1995,1995.25,44
20141201|2014-09-08 02:00,8,1995,1995.25,1994.5,1995.25,169
20141201|2014-09-08 02:30,8,1995.5,1996.5,1995.5,1996,27
20141201|2014-09-08 03:00,8,1996.25,1996.75,1994.75,1995.5,57
20141201|2014-09-08 03:30,8,1995.5,1995.5,1994.25,1994.75,98
20141201|2014-09-08 04:00,8,1995,1995.5,1994.5,1995,70
20141201|2014-09-08 04:30,8,1994.5,1995,1994.25,1994.5,38
20141201|2014-09-08 05:00,8,1994.5,1995.75,1994.5,1994.75,59
20141201|2014-09-08 05:30,8,1995,1995.25,1994.25,1994.75,42
20141201|2014-09-08 06:00,8,1994.25,1995.25,1994,1995.25,81
20141201|2014-09-08 06:30,8,1995.25,1995.5,1994.25,1995.5,56
20141201|2014-09-08 07:00,8,1995.25,1996,1994.5,1994.5,551
20141201|2014-09-08 07:30,8,1994.5,1995.25,1993.75,1994,271
20141201|2014-09-08 08:00,8,1994.25,1995.75,1994.25,1995,266
20141201|2014-09-08 08:30,8,1995.5,1998,1995,1996.5,1864
20141201|2014-09-08 09:00,8,1996.75,1998,1992.75,1993.5,2315
20141201|2014-09-08 09:30,8,1993.5,1995.25,1991.5,1995,1514
20141201|2014-09-08 10:00,8,1995,1996.75,1994,1995.75,1748
20141201|2014-09-08 10:30,8,1995.75,1996.5,1992.5,1993,1360
20141201|2014-09-08 11:00,8,1992.75,1993.5,1992,1993.25,934
20141201|2014-09-08 11:30,8,1993.5,1994.75,1993.25,1993.75,922
20141201|2014-09-08 12:00,8,1993.75,1994,1988.25,1988.25,1768
20141201|2014-09-08 12:30,8,1988.5,1989,1986,1987.5,2232
20141201|2014-09-08 13:00,8,1987.25,1989.75,1987.25,1989,717
20141201|2014-09-08 13:30,8,1989,1990.25,1988.25,1989.5,413
20141201|2014-09-08 14:00,8,1989.75,1992,1989.75,1992,646
20141201|2014-09-08 14:30,8,1992.25,1993.75,1991.5,1992.25,1290
20141201|2014-09-08 15:00,8,1992.25,1993,1991.75,1993,520
20141201|2014-09-08 15:30,8,1992.75,1993.25,1992.5,1993.25,29
20141201|2014-09-08 16:00,8,1993.5,1993.5,1993,1993,25
20141201|2014-09-08 17:00,9,1992.5,1992.75,1991.75,1991.75,179
20141201|2014-09-08 17:30,9,1991.75,1992,1991.5,1992,35
20141201|2014-09-08 18:00,9,1992,1992,1992,1992,13
20141201|2014-09-08 18:30,9,1991.5,1992,1991.5,1992,12
20141201|2014-09-08 19:00,9,1992.25,1992.25,1992.25,1992.25,18
20141201|2014-09-08 19:30,9,1992.25,1992.25,1991.5,1991.5,28
20141201|2014-09-08 20:00,9,1991.5,1991.5,1991.25,1991.25,83
20141201|2014-09-08 20:30,9,1991.5,1991.5,1990.5,1990.75,96
20141201|2014-09-08 21:00,9,1990.75,1991.25,1990.75,1991.25,20
20141201|2014-09-08 21:30,9,1991.5,1991.5,1990.5,1990.75,85
20141201|2014-09-08 22:00,9,1990.5,1991.5,1990.5,1991.5,66
20141201|2014-09-08 22:30,9,1991,1991.25,1989,1989.25,335
20141201|2014-09-08 23:00,9,1989.25,1989.25,1988.5,1988.5,24
20141201|2014-09-08 23:30,9,1988.5,1989.25,1988.5,1989.25,4
20141201|2014-09-09 00:00,9,1988.75,1989.75,1988.75,1989.25,27
20141201|2014-09-09 00:30,9,1989.5,1989.5,1989,1989.25,38
20141201|2014-09-09 01:00,9,1989.5,1990.25,1989.5,1990.25,51
20141201|2014-09-09 01:30,9,1990.25,1991,1990.25,1990.75,49
20141201|2014-09-09 02:00,9,1990.25,1994,1990.25,1993.25,571
20141201|2014-09-09 02:30,9,1993.25,1993.5,1991.75,1992.25,365
20141201|2014-09-09 03:00,9,1992,1992.25,1990,1991,344
20141201|2014-09-09 03:30,9,1990.75,1991,1990.25,1990.5,192
20141201|2014-09-09 04:00,9,1990.75,1990.75,1990,1990.75,128
20141201|2014-09-09 04:30,9,1990.75,1992,1990.75,1992,77
20141201|2014-09-09 05:00,9,1992.25,1992.5,1991.5,1992,122
20141201|2014-09-09 05:30,9,1992.25,1993.5,1992,1993.5,176
20141201|2014-09-09 06:00,9,1993.25,1995,1993,1993.75,433
20141201|2014-09-09 06:30,9,1994,1994.5,1993.25,1993.75,202
20141201|2014-09-09 07:00,9,1993.5,1993.5,1991.25,1992,482
20141201|2014-09-09 07:30,9,1992.25,1992.25,1990.75,1991.75,459
20141201|2014-09-09 08:00,9,1991.5,1991.5,1988.25,1990.25,1727
20141201|2014-09-09 08:30,9,1990.5,1990.5,1983.5,1984,4640
20141201|2014-09-09 09:00,9,1984,1986.5,1981.75,1984.25,3713
20141201|2014-09-09 09:30,9,1984.5,1985.25,1981.75,1984.75,3217
20141201|2014-09-09 10:00,9,1984.75,1988,1984.25,1986.75,1755
20141201|2014-09-09 10:30,9,1986.75,1987.5,1985,1986.25,1406
20141201|2014-09-09 11:00,9,1986,1987.75,1984.75,1987.25,1702
20141201|2014-09-09 11:30,9,1987.25,1987.75,1984.25,1985,561
20141201|2014-09-09 12:00,9,1985.25,1986.25,1982.75,1984.75,1797
20141201|2014-09-09 12:30,9,1985,1991.75,1985,1990.5,2191
20141201|2014-09-09 13:00,9,1990.5,1990.75,1983.75,1983.75,1641
20141201|2014-09-09 13:30,9,1983.5,1985.5,1982,1983.5,2924
20141201|2014-09-09 14:00,9,1983.25,1983.5,1975.25,1979,4226
20141201|2014-09-09 14:30,9,1978.75,1980,1977.5,1979.75,3493
20141201|2014-09-09 15:00,9,1979.75,1982,1979.25,1981.75,1873
20141201|2014-09-09 15:30,9,1981.75,1982,1981.25,1981.25,352
20141201|2014-09-09 16:00,9,1981.25,1981.75,1981.25,1981.75,66
20141201|2014-09-09 17:00,10,1981.75,1982,1981,1981.25,210
20141201|2014-09-09 17:30,10,1981.25,1981.5,1981,1981,147
20141201|2014-09-09 18:00,10,1981,1981,1979.5,1979.75,247
20141201|2014-09-09 18:30,10,1979.75,1979.75,1978.75,1979.5,186
20141201|2014-09-09 19:00,10,1979.75,1980.5,1979.5,1979.5,60
20141201|2014-09-09 19:30,10,1979.75,1980.5,1979.75,1980.25,110
20141201|2014-09-09 20:00,10,1980.5,1981,1980.25,1980.5,46
20141201|2014-09-09 20:30,10,1980.75,1980.75,1980,1980,192
20141201|2014-09-09 21:00,10,1980,1980,1979.75,1979.75,52
20141201|2014-09-09 21:30,10,1979.75,1979.75,1978,1978.5,323
20141201|2014-09-09 22:00,10,1978,1979,1977.75,1978.75,58
20141201|2014-09-09 22:30,10,1978.75,1979.25,1978.5,1979,69
20141201|2014-09-09 23:00,10,1979,1979.25,1979,1979,70
20141201|2014-09-09 23:30,10,1979.5,1980,1979.5,1980,39
20141201|2014-09-10 00:00,10,1979.75,1979.75,1978.5,1978.5,32
20141201|2014-09-10 00:30,10,1978.5,1979.5,1978.25,1978.25,109
20141201|2014-09-10 01:00,10,1978.5,1980,1978.25,1979.5,175
20141201|2014-09-10 01:30,10,1979.5,1980,1978.5,1979,144
20141201|2014-09-10 02:00,10,1979.25,1980,1978,1978.25,292
20141201|2014-09-10 02:30,10,1978.5,1980,1977.75,1979.5,280
20141201|2014-09-10 03:00,10,1979.25,1979.75,1978,1978.5,301
20141201|2014-09-10 03:30,10,1978.25,1980.5,1978.25,1980,137
20141201|2014-09-10 04:00,10,1980,1980.5,1979,1979.5,261
20141201|2014-09-10 04:30,10,1979.75,1983.25,1979.5,1983.25,930
20141201|2014-09-10 05:00,10,1983.5,1984,1981.75,1981.75,779
20141201|2014-09-10 05:30,10,1981.75,1983.5,1981.75,1983,697
20141201|2014-09-10 06:00,10,1983.25,1983.75,1981,1981.25,680
20141201|2014-09-10 06:30,10,1981.5,1981.5,1979.75,1981.25,1259
20141201|2014-09-10 07:00,10,1981.5,1982,1979.75,1979.75,540
20141201|2014-09-10 07:30,10,1979.5,1980,1978.75,1980,526
20141201|2014-09-10 08:00,10,1979.75,1981.25,1979.5,1980.25,1174
20141201|2014-09-10 08:30,10,1980.5,1982,1975.25,1976.25,8442
20141201|2014-09-10 09:00,10,1976.25,1979,1975,1978,4689
20141201|2014-09-10 09:30,10,1978,1978,1973.75,1975.75,3215
20141201|2014-09-10 10:00,10,1975.75,1979.75,1974.75,1979.25,3980
20141201|2014-09-10 10:30,10,1979.5,1981.5,1979.25,1980.75,2214
20141201|2014-09-10 11:00,10,1980.75,1984,1979.5,1983,2326
20141201|2014-09-10 11:30,10,1983.25,1984,1981.75,1982.25,1460
20141201|2014-09-10 12:00,10,1982,1987.75,1982,1986,4434
20141201|2014-09-10 12:30,10,1986,1986.5,1984.25,1984.75,1533
20141201|2014-09-10 13:00,10,1985.25,1986.5,1984,1985,1292
20141201|2014-09-10 13:30,10,1984.75,1985.25,1983.25,1984.25,1130
20141201|2014-09-10 14:00,10,1984.25,1988.25,1984.25,1987,1615
20141201|2014-09-10 14:30,10,1987,1988,1986,1987.5,5378
20141201|2014-09-10 15:00,10,1987.5,1987.75,1986.75,1987.25,4201
20141201|2014-09-10 15:30,10,1987.25,1987.75,1987,1987.5,83
20141201|2014-09-10 16:00,10,1987.5,1987.75,1987,1987.25,85
20141201|2014-09-10 17:00,11,1986.75,1987.25,1985.5,1985.5,267
20141201|2014-09-10 17:30,11,1985.75,1986,1985,1986,151
20141201|2014-09-10 18:00,11,1986,1986,1985.5,1985.75,135
20141201|2014-09-10 18:30,11,1985.75,1986.75,1985.75,1986.75,87
20141201|2014-09-10 19:00,11,1986.5,1986.75,1985.5,1985.5,295
20141201|2014-09-10 19:30,11,1985.5,1986,1985.5,1985.75,126
20141201|2014-09-10 20:00,11,1985.75,1986.5,1985.5,1986,116
20141201|2014-09-10 20:30,11,1986,1986.25,1985,1985,164
20141201|2014-09-10 21:00,11,1985,1985.25,1984.25,1985,493
20141201|2014-09-10 21:30,11,1985,1986,1984.75,1985,189
20141201|2014-09-10 22:00,11,1984.75,1985,1984,1984,123
20141201|2014-09-10 22:30,11,1984.25,1984.5,1984.25,1984.5,71
20141201|2014-09-10 23:00,11,1985,1985.75,1984.75,1985.5,28
20141201|2014-09-10 23:30,11,1985.5,1985.5,1985,1985,34
20141201|2014-09-11 00:00,11,1985,1985,1984.25,1984.75,233
20141201|2014-09-11 00:30,11,1984.25,1985,1984,1984.75,60
20141201|2014-09-11 01:00,11,1984.75,1985.75,1984.5,1985,813
20141201|2014-09-11 01:30,11,1985,1985.75,1984.75,1985.5,164
20141201|2014-09-11 02:00,11,1985.5,1985.75,1983.75,1985,923
20141201|2014-09-11 02:30,11,1984.75,1985,1983.75,1985,498
20141201|2014-09-11 03:00,11,1985.25,1985.25,1983,1983.5,503
20141201|2014-09-11 03:30,11,1983.5,1983.75,1980,1982,1345
20141201|2014-09-11 04:00,11,1982,1982,1980.75,1982,562
20141201|2014-09-11 04:30,11,1982,1983.75,1981.75,1983,666
20141201|2014-09-11 05:00,11,1983.25,1983.75,1982,1983.5,466
20141201|2014-09-11 05:30,11,1983.5,1983.5,1981.25,1981.5,475
20141201|2014-09-11 06:00,11,1981.5,1982,1980.25,1981.75,1525
20141201|2014-09-11 06:30,11,1982,1982.5,1979.25,1979.75,1336
20141201|2014-09-11 07:00,11,1979.5,1980.5,1979,1980,1694
20141201|2014-09-11 07:30,11,1980.25,1980.75,1977.25,1978.25,7280
20141201|2014-09-11 08:00,11,1978,1979.5,1978,1978.75,3700
20141201|2014-09-11 08:30,11,1979,1985,1978,1984.75,32137
20141201|2014-09-11 09:00,11,1984.75,1985.75,1981.5,1981.75,21087
20141201|2014-09-11 09:30,11,1981.5,1981.75,1977.25,1980.75,29484
20141201|2014-09-11 10:00,11,1981,1985.5,1980.75,1983.75,21682
20141201|2014-09-11 10:30,11,1983.75,1986,1983.5,1984.75,12089
20141201|2014-09-11 11:00,11,1984.75,1987.5,1983,1987.5,14053
20141201|2014-09-11 11:30,11,1987.5,1987.5,1983.75,1984.75,11142
20141201|2014-09-11 12:00,11,1984.75,1985.75,1981.25,1982.5,11269
20141201|2014-09-11 12:30,11,1982.5,1984,1981.5,1983,10552
20141201|2014-09-11 13:00,11,1983,1986.75,1982.75,1986.5,11289
20141201|2014-09-11 13:30,11,1986.75,1988,1985.75,1986.5,12153
20141201|2014-09-11 14:00,11,1986.75,1988.25,1985,1987.25,17141
20141201|2014-09-11 14:30,11,1987.25,1989.75,1986.5,1989,27175
20141201|2014-09-11 15:00,11,1989.25,1989.5,1988.25,1989,19716
20141201|2014-09-11 15:30,11,1989,1991.25,1988.75,1991.25,2875
20141201|2014-09-11 16:00,11,1991,1991.5,1991,1991.25,335
20141201|2014-09-11 17:00,12,1991.25,1991.5,1989.25,1989.5,1112
20141201|2014-09-11 17:30,12,1989.5,1989.75,1989.25,1989.5,582
20141201|2014-09-11 18:00,12,1989.5,1989.75,1989.25,1989.5,438
20141201|2014-09-11 18:30,12,1989.25,1989.5,1989.25,1989.25,151
20141201|2014-09-11 19:00,12,1989.25,1990,1989,1990,1023
20141201|2014-09-11 19:30,12,1990,1990,1989.5,1989.75,257
20141201|2014-09-11 20:00,12,1989.75,1989.75,1989,1989.75,721
20141201|2014-09-11 20:30,12,1989.75,1990.25,1989.25,1989.25,1139
20141201|2014-09-11 21:00,12,1989.25,1989.5,1989,1989.25,445
20141201|2014-09-11 21:30,12,1989.25,1989.5,1989,1989.5,568
20141201|2014-09-11 22:00,12,1989.25,1989.5,1989.25,1989.25,196
20141201|2014-09-11 22:30,12,1989.5,1989.5,1989.25,1989.5,114
20141201|2014-09-11 23:00,12,1989.5,1989.75,1989.25,1989.75,500
20141201|2014-09-11 23:30,12,1989.75,1989.75,1989,1989.25,513
20141201|2014-09-12 00:00,12,1989.25,1989.25,1988.75,1989.25,1038
20141201|2014-09-12 00:30,12,1989.25,1990.25,1989.25,1990,952
20141201|2014-09-12 01:00,12,1990,1990,1989.25,1989.5,1587
20141201|2014-09-12 01:30,12,1989.5,1989.75,1989,1989.5,951
20141201|2014-09-12 02:00,12,1989.5,1990,1988.25,1989.5,7532
20141201|2014-09-12 02:30,12,1989.5,1989.75,1987.75,1988.5,6039
20141201|2014-09-12 03:00,12,1988.5,1989,1988,1988.25,3111
20141201|2014-09-12 03:30,12,1988,1988.75,1987.25,1987.5,2332
20141201|2014-09-12 04:00,12,1987.25,1988.5,1987.25,1988,2646
20141201|2014-09-12 04:30,12,1987.75,1988.75,1987.75,1988.5,1963
20141201|2014-09-12 05:00,12,1988.25,1989.5,1988.25,1988.75,2086
20141201|2014-09-12 05:30,12,1988.75,1989.75,1988.5,1989,3113
20141201|2014-09-12 06:00,12,1989,1989.5,1988.5,1988.75,3189
20141201|2014-09-12 06:30,12,1988.75,1990.75,1988.5,1989.25,8049
20141201|2014-09-12 07:00,12,1989.25,1989.75,1987.25,1987.75,14624
20141201|2014-09-12 07:30,12,1988,1989,1986.5,1988,16608
20141201|2014-09-12 08:00,12,1988,1989,1986.75,1987.25,8832
20141201|2014-09-12 08:30,12,1987.25,1987.5,1981,1981.25,125399
20141201|2014-09-12 09:00,12,1981.25,1984.75,1978.25,1983.25,137532
20141201|2014-09-12 09:30,12,1983.25,1985.25,1980.75,1984.25,83329
20141201|2014-09-12 10:00,12,1984.25,1984.5,1981,1982,47712
20141201|2014-09-12 10:30,12,1981.75,1982.25,1978.5,1980.75,64933
20141201|2014-09-12 11:00,12,1980.5,1981.5,1978.75,1980.25,50325
20141201|2014-09-12 11:30,12,1980.25,1980.25,1976.25,1977.75,69748
20141201|2014-09-12 12:00,12,1977.75,1978.5,1973.25,1975,87227
20141201|2014-09-12 12:30,12,1975,1976,1972.75,1974.75,52173
20141201|2014-09-12 13:00,12,1975,1977.75,1974,1974,45038
20141201|2014-09-12 13:30,12,1974.25,1975.25,1971.25,1972.5,60128
20141201|2014-09-12 14:00,12,1972.75,1977.75,1971.5,1976.75,77404
20141201|2014-09-12 14:30,12,1976.75,1977.75,1975,1977.25,99755
20141201|2014-09-12 15:00,12,1977.25,1977.75,1976.5,1976.5,55646
20141201|2014-09-12 15:30,12,1976.75,1977,1976,1976.25,6002
20141201|2014-09-12 16:00,12,1976.25,1976.5,1975.5,1975.75,1684
20141201|2014-09-14 17:00,15,1973.75,1975.25,1968,1970.25,14678
20141201|2014-09-14 17:30,15,1970.5,1970.75,1969.5,1969.75,3171
20141201|2014-09-14 18:00,15,1970,1970,1969,1969.75,2364
20141201|2014-09-14 18:30,15,1969.75,1970.25,1969,1969.25,1986
20141201|2014-09-14 19:00,15,1969.5,1970.5,1969,1970.25,3182
20141201|2014-09-14 19:30,15,1970.25,1970.25,1969,1969.5,2635
20141201|2014-09-14 20:00,15,1969.5,1970.5,1969.25,1970.25,2026
20141201|2014-09-14 20:30,15,1970,1970.5,1969.25,1969.25,1872
20141201|2014-09-14 21:00,15,1969.25,1970.5,1969,1970,2784
20141201|2014-09-14 21:30,15,1970.25,1970.75,1970,1970.25,2213
20141201|2014-09-14 22:00,15,1970.25,1970.25,1969.25,1969.5,1556
20141201|2014-09-14 22:30,15,1969.5,1969.75,1969.25,1969.5,2253
20141201|2014-09-14 23:00,15,1969.5,1969.75,1968.75,1969.5,1944
20141201|2014-09-14 23:30,15,1969.5,1970,1969.25,1969.75,1043
20141201|2014-09-15 00:00,15,1970,1970,1969.5,1970,1033
20141201|2014-09-15 00:30,15,1970,1970.25,1969.75,1969.75,2381
20141201|2014-09-15 01:00,15,1970,1971,1969.75,1970.75,2331
20141201|2014-09-15 01:30,15,1970.75,1971,1970.5,1970.75,2263
20141201|2014-09-15 02:00,15,1970.75,1971.75,1970,1970.75,10841
20141201|2014-09-15 02:30,15,1970.75,1971.5,1970,1971.25,8235
20141201|2014-09-15 03:00,15,1971,1974,1970.75,1973,11349
20141201|2014-09-15 03:30,15,1973.25,1973.25,1972.25,1973.25,4429
20141201|2014-09-15 04:00,15,1973,1973.5,1972,1972,3554
20141201|2014-09-15 04:30,15,1972,1972.75,1971.25,1972.5,4331
20141201|2014-09-15 05:00,15,1972.5,1974,1972.25,1973.5,3933
20141201|2014-09-15 05:30,15,1973.25,1974,1972.75,1973.5,4337
20141201|2014-09-15 06:00,15,1973.75,1976.75,1973.25,1976,11601
20141201|2014-09-15 06:30,15,1975.75,1976,1974.25,1974.75,5426
20141201|2014-09-15 07:00,15,1974.75,1976,1974.25,1975.25,9930
20141201|2014-09-15 07:30,15,1975.5,1977,1974.25,1976.5,16790
20141201|2014-09-15 08:00,15,1976.25,1978,1976.25,1977.25,21706
20141201|2014-09-15 08:30,15,1977.5,1977.75,1970.25,1972,181735
20141201|2014-09-15 09:00,15,1972,1976.25,1969.5,1975.75,112743
20141201|2014-09-15 09:30,15,1975.75,1976.75,1972,1975,97459
20141201|2014-09-15 10:00,15,1974.75,1975.5,1971.25,1971.75,82739
20141201|2014-09-15 10:30,15,1971.75,1973.5,1971,1971.5,49205
20141201|2014-09-15 11:00,15,1971.5,1974,1970.5,1973.25,51080
20141201|2014-09-15 11:30,15,1973.5,1975.25,1972,1975.25,42561
20141201|2014-09-15 12:00,15,1975,1976.25,1973.5,1973.75,48562
20141201|2014-09-15 12:30,15,1973.5,1975.5,1971.75,1972.25,43903
20141201|2014-09-15 13:00,15,1972,1977,1971.75,1976.75,49425
20141201|2014-09-15 13:30,15,1977,1979,1975.75,1976,83306
20141201|2014-09-15 14:00,15,1976.25,1977.5,1975,1976.5,42592
20141201|2014-09-15 14:30,15,1976.5,1977,1975,1975.75,72649
20141201|2014-09-15 15:00,15,1975.5,1976.5,1975.5,1976,44082
20141201|2014-09-15 15:30,15,1975.75,1976.75,1975.75,1976.5,6457
20141201|2014-09-15 16:00,15,1976.75,1977,1976.5,1977,2066
20141201|2014-09-15 17:00,16,1976.75,1977,1976.25,1976.75,2196
20141201|2014-09-15 17:30,16,1976.75,1976.75,1976.25,1976.25,596
20141201|2014-09-15 18:00,16,1976.25,1976.5,1976.25,1976.5,300
20141201|2014-09-15 18:30,16,1976.5,1976.75,1976.25,1976.5,677
20141201|2014-09-15 19:00,16,1976.75,1976.75,1976.5,1976.5,535
20141201|2014-09-15 19:30,16,1976.5,1976.75,1976.25,1976.5,1181
20141201|2014-09-15 20:00,16,1976.5,1976.75,1976.5,1976.75,800
20141201|2014-09-15 20:30,16,1976.75,1976.75,1976.25,1976.5,1951
20141201|2014-09-15 21:00,16,1976.5,1976.75,1976,1976.25,1784
20141201|2014-09-15 21:30,16,1976.25,1976.25,1975.75,1976.25,604
20141201|2014-09-15 22:00,16,1976,1976.25,1975.75,1976,806
20141201|2014-09-15 22:30,16,1976,1976,1975.5,1975.75,1778
20141201|2014-09-15 23:00,16,1975.75,1975.75,1975.5,1975.5,368
20141201|2014-09-15 23:30,16,1975.75,1976.25,1975.5,1976,873
20141201|2014-09-16 00:00,16,1976.25,1976.5,1976,1976.5,1375
20141201|2014-09-16 00:30,16,1976.5,1976.5,1976.25,1976.25,800
20141201|2014-09-16 01:00,16,1976,1976.25,1975.25,1975.25,3474
20141201|2014-09-16 01:30,16,1975.25,1975.5,1974.75,1975.25,2414
20141201|2014-09-16 02:00,16,1975.25,1975.5,1974,1974.5,8991
20141201|2014-09-16 02:30,16,1974.5,1974.5,1973,1973.75,12041
20141201|2014-09-16 03:00,16,1973.75,1974.5,1973.5,1973.75,3663
20141201|2014-09-16 03:30,16,1974,1974,1972.5,1973,7012
20141201|2014-09-16 04:00,16,1973,1974.5,1973,1974.5,5435
20141201|2014-09-16 04:30,16,1974.5,1975.25,1974,1975.25,5907
20141201|2014-09-16 05:00,16,1975,1975.25,1972,1972.75,10160
20141201|2014-09-16 05:30,16,1972.75,1973.75,1972.5,1973.5,6591
20141201|2014-09-16 06:00,16,1973.25,1974.75,1972.75,1974.25,6729
20141201|2014-09-16 06:30,16,1974.25,1974.75,1973,1973.5,7746
20141201|2014-09-16 07:00,16,1973.75,1974,1972.25,1973,10665
20141201|2014-09-16 07:30,16,1973.25,1973.75,1972,1973.25,13564
20141201|2014-09-16 08:00,16,1973.5,1973.5,1970.25,1972.25,28209
20141201|2014-09-16 08:30,16,1972.25,1978.75,1970.75,1978.5,200768
20141201|2014-09-16 09:00,16,1978.25,1981.5,1977.75,1979.25,131067
20141201|2014-09-16 09:30,16,1979.5,1980.5,1977.75,1978.5,88151
20141201|2014-09-16 10:00,16,1978.25,1982.5,1976.5,1982,108081
20141201|2014-09-16 10:30,16,1982.25,1989.5,1981.75,1988,160861
20141201|2014-09-16 11:00,16,1988,1991,1986.5,1989.75,97824
20141201|2014-09-16 11:30,16,1989.75,1991.25,1988.75,1989.5,58380
20141201|2014-09-16 12:00,16,1989.5,1993.25,1989.25,1992.25,73165
20141201|2014-09-16 12:30,16,1992.5,1994.5,1992.25,1993,59709
20141201|2014-09-16 13:00,16,1992.75,1994.25,1992.25,1993.5,43662
20141201|2014-09-16 13:30,16,1993.5,1994.25,1992,1992.5,47843
20141201|2014-09-16 14:00,16,1992.5,1993.75,1991,1991.25,53227
20141201|2014-09-16 14:30,16,1991.25,1992.5,1990.75,1991,106405
20141201|2014-09-16 15:00,16,1991.25,1992,1991,1991.5,72041
20141201|2014-09-16 15:30,16,1991.75,1991.75,1991,1991.75,6963
20141201|2014-09-16 16:00,16,1991.5,1991.75,1991.5,1991.75,3069
20141201|2014-09-16 17:00,17,1991.5,1992.25,1991.25,1992,4119
20141201|2014-09-16 17:30,17,1992,1992,1991,1991,903
20141201|2014-09-16 18:00,17,1991,1991.5,1991,1991.5,401
20141201|2014-09-16 18:30,17,1991.25,1991.75,1991,1991.5,736
20141201|2014-09-16 19:00,17,1991.75,1991.75,1990.5,1990.75,1425
20141201|2014-09-16 19:30,17,1990.75,1991,1990.25,1990.25,1185
20141201|2014-09-16 20:00,17,1990.25,1990.75,1989.5,1989.75,2088
20141201|2014-09-16 20:30,17,1989.75,1990.5,1989,1990.25,3345
20141201|2014-09-16 21:00,17,1990.25,1990.75,1990,1990,1268
20141201|2014-09-16 21:30,17,1990.25,1990.75,1990.25,1990.25,1144
20141201|2014-09-16 22:00,17,1990.25,1990.75,1990.25,1990.5,512
20141201|2014-09-16 22:30,17,1990.5,1990.75,1990,1990.75,703
20141201|2014-09-16 23:00,17,1990.75,1990.75,1990,1990,470
20141201|2014-09-16 23:30,17,1990.25,1990.5,1990,1990,322
20141201|2014-09-17 00:00,17,1990,1990.5,1990,1990,754
20141201|2014-09-17 00:30,17,1990,1990.5,1990,1990.5,1268
20141201|2014-09-17 01:00,17,1990.5,1990.75,1989.25,1990,4482
20141201|2014-09-17 01:30,17,1989.75,1990.25,1989.5,1989.75,2799
20141201|2014-09-17 02:00,17,1989.5,1991.5,1989.25,1991.25,12424
20141201|2014-09-17 02:30,17,1991.5,1991.75,1990.75,1991.5,7774
20141201|2014-09-17 03:00,17,1991.25,1991.75,1990.25,1991.5,7628
20141201|2014-09-17 03:30,17,1991.25,1992.25,1991.25,1991.75,7424
20141201|2014-09-17 04:00,17,1991.75,1992,1991.25,1991.5,4805
20141201|2014-09-17 04:30,17,1991.75,1992.25,1990.75,1992,4982
20141201|2014-09-17 05:00,17,1991.75,1992.5,1991.5,1992,4024
20141201|2014-09-17 05:30,17,1992,1992.5,1991,1991.75,4604
20141201|2014-09-17 06:00,17,1991.5,1992.25,1991,1991.25,6416
20141201|2014-09-17 06:30,17,1991.25,1992.25,1990.5,1991.75,8487
20141201|2014-09-17 07:00,17,1991.5,1991.75,1989.25,1990.75,14694
20141201|2014-09-17 07:30,17,1990.75,1993.5,1990.75,1992,28594
20141201|2014-09-17 08:00,17,1992,1994.25,1991.5,1994,20009
20141201|2014-09-17 08:30,17,1994,1996.25,1992.75,1995.25,134295
20141201|2014-09-17 09:00,17,1995.5,1996.75,1993.5,1995,98087
20141201|2014-09-17 09:30,17,1995,1995.25,1991.5,1992.75,77393
20141201|2014-09-17 10:00,17,1992.5,1994,1992.25,1993.5,53218
20141201|2014-09-17 10:30,17,1993.25,1993.5,1990.75,1991.75,54569
20141201|2014-09-17 11:00,17,1991.75,1993,1989.25,1990,42179
20141201|2014-09-17 11:30,17,1989.75,1991.5,1989.5,1990.25,29119
20141201|2014-09-17 12:00,17,1990.25,1990.75,1989,1989,26624
20141201|2014-09-17 12:30,17,1989,1993.75,1988.5,1993,55906
20141201|2014-09-17 13:00,17,1992.5,2000.25,1983.25,1999.25,321319
20141201|2014-09-17 13:30,17,1999.25,1999.5,1993.5,1998.25,139216
20141201|2014-09-17 14:00,17,1998.25,2003.25,1996.25,1998.75,168932
20141201|2014-09-17 14:30,17,1998.75,1999.25,1991.5,1993.5,211822
20141201|2014-09-17 15:00,17,1993.75,1994.75,1993.25,1993.75,63330
20141201|2014-09-17 15:30,17,1993.75,1994.75,1993.5,1994.5,6943
20141201|2014-09-17 16:00,17,1994.5,1996,1994.5,1995.5,2974
20141201|2014-09-17 17:00,18,1995.5,1995.5,1993.75,1994,5340
20141201|2014-09-17 17:30,18,1994,1994.5,1994,1994,1611
20141201|2014-09-17 18:00,18,1994.25,1994.25,1993.75,1994,1119
20141201|2014-09-17 18:30,18,1994,1994.25,1993.5,1994,2695
20141201|2014-09-17 19:00,18,1994,1994.25,1993,1994,4093
20141201|2014-09-17 19:30,18,1994,1994.25,1993,1993.75,1799
20141201|2014-09-17 20:00,18,1993.5,1994.75,1993.5,1994.25,2600
20141201|2014-09-17 20:30,18,1994.25,1994.25,1993.25,1993.5,2113
20141201|2014-09-17 21:00,18,1993.5,1994.25,1993.25,1994,2008
20141201|2014-09-17 21:30,18,1994,1994.25,1993.75,1994.25,1112
20141201|2014-09-17 22:00,18,1994,1994.5,1993.75,1994.25,1970
20141201|2014-09-17 22:30,18,1994.25,1995,1994.25,1994.5,810
20141201|2014-09-17 23:00,18,1994.75,1994.75,1994.25,1994.75,745
20141201|2014-09-17 23:30,18,1994.75,1994.75,1994.5,1994.5,1298
20141201|2014-09-18 00:00,18,1994.75,1995.25,1994.5,1994.75,1699
20141201|2014-09-18 00:30,18,1995,1995,1994.25,1994.5,877
20141201|2014-09-18 01:00,18,1994.5,1995,1994,1994.25,3130
20141201|2014-09-18 01:30,18,1994,1994.5,1993.75,1993.75,3294
20141201|2014-09-18 02:00,18,1994,1994.5,1993.5,1993.75,9041
20141201|2014-09-18 02:30,18,1994,1995.25,1993.75,1994.75,5612
20141201|2014-09-18 03:00,18,1994.75,1997.75,1994.75,1997,13933
20141201|2014-09-18 03:30,18,1997.25,1998.5,1996.75,1998.5,6151
20141201|2014-09-18 04:00,18,1998.25,1999.75,1997.75,1999.5,14570
20141201|2014-09-18 04:30,18,1999.5,2002.5,1999.25,2001.5,13338
20141201|2014-09-18 05:00,18,2001.5,2002,2000.5,2001.5,7910
20141201|2014-09-18 05:30,18,2001.5,2002.75,2000.75,2001.25,12633
20141201|2014-09-18 06:00,18,2001.25,2002.5,2001,2001.5,9317
20141201|2014-09-18 06:30,18,2001.75,2002,2000,2000.25,11088
20141201|2014-09-18 07:00,18,2000.25,2000.75,1999.25,2000,12530
20141201|2014-09-18 07:30,18,2000,2000.5,1998.25,1999,20362
20141201|2014-09-18 08:00,18,1999.25,2001.5,1999,1999.5,17469
20141201|2014-09-18 08:30,18,1999.75,2001.5,1997.25,2000.5,144051
20141201|2014-09-18 09:00,18,2000.5,2003.25,1998.25,1999,141629
20141201|2014-09-18 09:30,18,1999,2004.25,1998.5,2002,117991
20141201|2014-09-18 10:00,18,2001.75,2003,2001,2002.25,49840
20141201|2014-09-18 10:30,18,2002,2003.5,2000,2001,62451
20141201|2014-09-18 11:00,18,2001,2002.5,2000.75,2002,27339
20141201|2014-09-18 11:30,18,2002.25,2003,2001.25,2002.25,33109
20141201|2014-09-18 12:00,18,2002.5,2003,2001.25,2001.75,28446
20141201|2014-09-18 12:30,18,2002,2002.5,2000.5,2001.5,45590
20141201|2014-09-18 13:00,18,2001.25,2003.5,2001,2001.25,40261
20141201|2014-09-18 13:30,18,2001.25,2002.5,2001,2001.25,42740
20141201|2014-09-18 14:00,18,2001,2003.75,2000.75,2003.5,61196
20141201|2014-09-18 14:30,18,2003.5,2005,2003.25,2004.25,110241
20141201|2014-09-18 15:00,18,2004,2005.5,2004,2004.75,92227
20141201|2014-09-18 15:30,18,2004.75,2006.75,2004.75,2006.25,10786
20141201|2014-09-18 16:00,18,2006.25,2006.5,2005.75,2006.25,3688
20141201|2014-09-18 17:00,19,2006,2008.25,2005,2007.25,9623
20141201|2014-09-18 17:30,19,2007.25,2009.5,2007.25,2008,4508
20141201|2014-09-18 18:00,19,2008.25,2008.75,2007.75,2008,2151
20141201|2014-09-18 18:30,19,2007.75,2008,2007,2007.25,1463
20141201|2014-09-18 19:00,19,2007.25,2008.25,2007,2007.75,2871
20141201|2014-09-18 19:30,19,2007.5,2008.5,2007,2008.25,2947
20141201|2014-09-18 20:00,19,2008.25,2011.75,2008.25,2011.5,10843
20141201|2014-09-18 20:30,19,2011.25,2011.75,2008.75,2009.5,6852
20141201|2014-09-18 21:00,19,2009.5,2011.25,2008.75,2010.75,4359
20141201|2014-09-18 21:30,19,2010.75,2011,2010.25,2010.5,2848
20141201|2014-09-18 22:00,19,2010.5,2011.25,2010.5,2011,1993
20141201|2014-09-18 22:30,19,2011,2013.5,2010.75,2012.5,7068
20141201|2014-09-18 23:00,19,2012.75,2014.5,2012.5,2013.5,5558
20141201|2014-09-18 23:30,19,2013.75,2014.5,2012.75,2013.25,2584
20141201|2014-09-19 00:00,19,2013,2013.5,2012.25,2012.5,1632
20141201|2014-09-19 00:30,19,2012.5,2012.5,2011.25,2011.25,4299
20141201|2014-09-19 01:00,19,2011.25,2012.25,2010.75,2011.5,7537
20141201|2014-09-19 01:30,19,2011.75,2012.25,2011.25,2012.25,3995
20141201|2014-09-19 02:00,19,2012,2012.25,2009.25,2009.75,15930
20141201|2014-09-19 02:30,19,2009.75,2010.5,2009.5,2010,7216
20141201|2014-09-19 03:00,19,2009.75,2012,2009.75,2011,9684
20141201|2014-09-19 03:30,19,2011.25,2011.75,2011,2011.5,6058
20141201|2014-09-19 04:00,19,2011.75,2012,2011,2011,5120
20141201|2014-09-19 04:30,19,2011,2011.75,2010.25,2010.5,5576
20141201|2014-09-19 05:00,19,2010.75,2012,2010,2010.75,12027
20141201|2014-09-19 05:30,19,2010.75,2011.75,2010,2011,10367
20141201|2014-09-19 06:00,19,2011,2011.25,2009.5,2009.75,12482
20141201|2014-09-19 06:30,19,2009.75,2010.5,2008.5,2009.5,16214
20141201|2014-09-19 07:00,19,2009.25,2009.5,2007.5,2009.25,21390
20141201|2014-09-19 07:30,19,2009,2011.5,2009,2011,22551
20141201|2014-09-19 08:00,19,2011,2011.75,2009.25,2010.75,41521
20141201|2014-09-19 08:30,19,2010.75,2012.75,2008.25,2009.75,215235
20141201|2014-09-19 09:00,19,2010,2010.75,2007,2007.25,120962
20141201|2014-09-19 09:30,19,2007.25,2008,2005.5,2007.25,102374
20141201|2014-09-19 10:00,19,2007.25,2008.75,2006.5,2006.5,75053
20141201|2014-09-19 10:30,19,2006.75,2006.75,2004,2005.25,99217
20141201|2014-09-19 11:00,19,2005.25,2005.5,2001.5,2003.5,103046
20141201|2014-09-19 11:30,19,2003.5,2004.75,2000.75,2002,72252
20141201|2014-09-19 12:00,19,2002.25,2002.5,1998.25,2001,74237
20141201|2014-09-19 12:30,19,2001,2003.25,2000.5,2002.25,60452
20141201|2014-09-19 13:00,19,2002.25,2004.5,2001.75,2004.25,45511
20141201|2014-09-19 13:30,19,2004.25,2006,2003.25,2005.25,52874
20141201|2014-09-19 14:00,19,2005.5,2006,2004,2004.25,47944
20141201|2014-09-19 14:30,19,2004.25,2006.5,2002,2002.5,143640
20141201|2014-09-19 15:00,19,2002.5,2005,2001.25,2003,121759
20141201|2014-09-19 15:30,19,2003.25,2003.25,2000,2001.5,15364
20141201|2014-09-19 16:00,19,2001.5,2002,2000.25,2000.25,4255
20141201|2014-09-21 17:00,22,2002,2003,2000.25,2000.75,5062
20141201|2014-09-21 17:30,22,2001,2002.75,2000.5,2002.5,1418
20141201|2014-09-21 18:00,22,2002.75,2002.75,2001.75,2002.25,749
20141201|2014-09-21 18:30,22,2002.25,2003,2002.25,2002.75,863
20141201|2014-09-21 19:00,22,2002.75,2003,2001.25,2002.25,2095
20141201|2014-09-21 19:30,22,2002.25,2002.25,2001,2001.25,1255
20141201|2014-09-21 20:00,22,2001.5,2001.5,2000.5,2000.5,2423
20141201|2014-09-21 20:30,22,2000.75,2000.75,1996,1997.75,10770
20141201|2014-09-21 21:00,22,1997.75,1998,1994,1994.25,10264
20141201|2014-09-21 21:30,22,1994.5,1995.25,1993.5,1994.25,7092
20141201|2014-09-21 22:00,22,1994.25,1994.25,1992.25,1993,5483
20141201|2014-09-21 22:30,22,1992.75,1993.5,1991.75,1992.25,3821
20141201|2014-09-21 23:00,22,1992.25,1993.5,1992,1993.25,1710
20141201|2014-09-21 23:30,22,1993.25,1993.5,1992.5,1993.25,1527
20141201|2014-09-22 00:00,22,1993.25,1994.5,1993,1993.75,3199
20141201|2014-09-22 00:30,22,1993.75,1994.5,1993.25,1994,2126
20141201|2014-09-22 01:00,22,1993.75,1994.5,1992.25,1993.5,7320
20141201|2014-09-22 01:30,22,1993.5,1993.75,1992,1992.5,5532
20141201|2014-09-22 02:00,22,1992.5,1994,1992.25,1993,11824
20141201|2014-09-22 02:30,22,1993,1994,1992,1993,13673
20141201|2014-09-22 03:00,22,1993,1995.25,1992.75,1994.75,12764
20141201|2014-09-22 03:30,22,1995,1995.25,1994,1994.25,6604
20141201|2014-09-22 04:00,22,1994.5,1995,1993.75,1994.5,6072
20141201|2014-09-22 04:30,22,1994.5,1995.5,1994.25,1994.75,3553
20141201|2014-09-22 05:00,22,1994.75,1997.5,1994.5,1997,8722
20141201|2014-09-22 05:30,22,1997,1997.5,1996.5,1997.5,7869
20141201|2014-09-22 06:00,22,1997.5,1998.75,1997.25,1997.25,10862
20141201|2014-09-22 06:30,22,1997.25,1997.75,1996.25,1997,8443
20141201|2014-09-22 07:00,22,1997,1997.75,1996.5,1997.25,8284
20141201|2014-09-22 07:30,22,1997.25,1998,1995.5,1997.25,16581
20141201|2014-09-22 08:00,22,1997.25,1999,1996,1998.75,23676
20141201|2014-09-22 08:30,22,1998.75,1999.25,1993.75,1995,145593
20141201|2014-09-22 09:00,22,1995.25,1997.75,1991,1992.5,160990
20141201|2014-09-22 09:30,22,1992.5,1992.75,1987,1988.25,180994
20141201|2014-09-22 10:00,22,1988,1990,1986.5,1988.75,108283
20141201|2014-09-22 10:30,22,1989,1989.75,1984.5,1985.5,94116
20141201|2014-09-22 11:00,22,1985.5,1987,1983.75,1985.75,72669
20141201|2014-09-22 11:30,22,1985.75,1988,1984.75,1986.75,65395
20141201|2014-09-22 12:00,22,1986.75,1988.75,1984.75,1988.25,69139
20141201|2014-09-22 12:30,22,1988,1989,1985.5,1985.5,58567
20141201|2014-09-22 13:00,22,1985.75,1986.75,1982.5,1983.25,89105
20141201|2014-09-22 13:30,22,1983,1986.75,1983,1985.5,66344
20141201|2014-09-22 14:00,22,1985.5,1987.25,1983.25,1985.75,53911
20141201|2014-09-22 14:30,22,1985.75,1988.25,1984.75,1986.75,115552
20141201|2014-09-22 15:00,22,1986.75,1987.25,1986,1986.25,69518
20141201|2014-09-22 15:30,22,1986.25,1986.5,1984.75,1984.75,9137
20141201|2014-09-22 16:00,22,1985,1985,1982.75,1983.5,6012
20141201|2014-09-22 17:00,23,1984,1985.25,1984,1985,4119
20141201|2014-09-22 17:30,23,1985,1985.5,1984.5,1985.5,1750
20141201|2014-09-22 18:00,23,1985.5,1985.5,1985,1985.25,989
20141201|2014-09-22 18:30,23,1985.25,1985.5,1984.5,1985,897
20141201|2014-09-22 19:00,23,1985,1985.75,1985,1985.5,1542
20141201|2014-09-22 19:30,23,1985.5,1985.75,1985.25,1985.25,1017
20141201|2014-09-22 20:00,23,1985.5,1985.75,1985.25,1985.5,1992
20141201|2014-09-22 20:30,23,1985.25,1986.75,1984.75,1986.5,7624
20141201|2014-09-22 21:00,23,1986.75,1986.75,1986,1986.25,1527
20141201|2014-09-22 21:30,23,1986.25,1987,1985.75,1986,2574
20141201|2014-09-22 22:00,23,1986,1987,1986,1986.75,1169
20141201|2014-09-22 22:30,23,1986.5,1987.5,1986.5,1987.5,1762
20141201|2014-09-22 23:00,23,1987.5,1987.5,1986.75,1987.5,911
20141201|2014-09-22 23:30,23,1987.25,1987.5,1986.75,1987,913
20141201|2014-09-23 00:00,23,1987,1987.5,1987,1987.25,1137
20141201|2014-09-23 00:30,23,1987.25,1987.75,1987.25,1987.5,1770
20141201|2014-09-23 01:00,23,1987.25,1987.75,1986,1986.25,4777
20141201|2014-09-23 01:30,23,1986.25,1987,1986,1986.5,3959
20141201|2014-09-23 02:00,23,1986.25,1986.75,1983.5,1983.75,17236
20141201|2014-09-23 02:30,23,1983.5,1984.25,1981,1981.5,21304
20141201|2014-09-23 03:00,23,1981.5,1982.25,1980,1982,16412
20141201|2014-09-23 03:30,23,1982,1982.25,1979.25,1980.75,10931
20141201|2014-09-23 04:00,23,1980.75,1981.25,1979.25,1979.25,8049
20141201|2014-09-23 04:30,23,1979.25,1980.5,1978.5,1980.5,11049
20141201|2014-09-23 05:00,23,1980.5,1981.25,1980,1980.75,7024
20141201|2014-09-23 05:30,23,1980.5,1981.5,1979.25,1981.25,11357
20141201|2014-09-23 06:00,23,1981.25,1982.25,1978.5,1979.25,17672
20141201|2014-09-23 06:30,23,1979.5,1980.5,1978.75,1979.75,10010
20141201|2014-09-23 07:00,23,1979.75,1980.75,1978.75,1979.5,17439
20141201|2014-09-23 07:30,23,1979.5,1981.75,1977.5,1981,30558
20141201|2014-09-23 08:00,23,1981,1981.5,1979,1979.75,17020
20141201|2014-09-23 08:30,23,1979.75,1986.5,1978.25,1985.75,189219
20141201|2014-09-23 09:00,23,1985.75,1988,1984.25,1984.25,135397
20141201|2014-09-23 09:30,23,1984.5,1985.5,1982,1982.5,121418
20141201|2014-09-23 10:00,23,1982.5,1984.25,1979.5,1981.5,107059
20141201|2014-09-23 10:30,23,1981.75,1985.5,1981.5,1984.5,69622
20141201|2014-09-23 11:00,23,1984.25,1985.25,1981.25,1981.75,50648
20141201|2014-09-23 11:30,23,1981.75,1983.5,1979.75,1980.5,37367
20141201|2014-09-23 12:00,23,1980.25,1980.75,1977.5,1980.25,73721
20141201|2014-09-23 12:30,23,1980.25,1982.25,1977,1977.75,74543
20141201|2014-09-23 13:00,23,1977.75,1979.75,1975.5,1977.25,80506
20141201|2014-09-23 13:30,23,1977,1978.5,1975.5,1978.25,57751
20141201|2014-09-23 14:00,23,1978.25,1980,1976.5,1979.5,77118
20141201|2014-09-23 14:30,23,1979.5,1981,1974.75,1975.25,149306
20141201|2014-09-23 15:00,23,1975,1975.5,1971.5,1972.5,134571
20141201|2014-09-23 15:30,23,1972.5,1972.75,1968.25,1968.75,23827
20141201|2014-09-23 16:00,23,1968.75,1970,1968.25,1969.75,5356
20141201|2014-09-23 17:00,24,1969.75,1972,1969.5,1971.5,7050
20141201|2014-09-23 17:30,24,1971.5,1972.5,1971.25,1972.25,1951
20141201|2014-09-23 18:00,24,1972.25,1972.5,1971.75,1971.75,742
20141201|2014-09-23 18:30,24,1972,1973.25,1971.75,1973.25,3651
20141201|2014-09-23 19:00,24,1973.25,1974,1972.75,1973.25,4813
20141201|2014-09-23 19:30,24,1973.25,1974,1973,1974,5458
20141201|2014-09-23 20:00,24,1974,1974.75,1973.75,1974.5,4195
20141201|2014-09-23 20:30,24,1974.5,1975,1974.25,1975,2636
20141201|2014-09-23 21:00,24,1975,1975,1974.5,1974.75,2062
20141201|2014-09-23 21:30,24,1974.75,1975.5,1974.5,1975.25,3249
20141201|2014-09-23 22:00,24,1975.5,1975.5,1973.75,1974,3032
20141201|2014-09-23 22:30,24,1974,1975,1973.75,1974.5,1381
20141201|2014-09-23 23:00,24,1974.75,1974.75,1974,1974.5,1013
20141201|2014-09-23 23:30,24,1974.5,1975,1974.5,1974.5,457
20141201|2014-09-24 00:00,24,1974.75,1975.5,1974.5,1975.25,1648
20141201|2014-09-24 00:30,24,1975.5,1975.75,1975,1975.25,2593
20141201|2014-09-24 01:00,24,1975,1976.5,1975,1976.25,5472
20141201|2014-09-24 01:30,24,1976,1977.5,1976,1977.25,6590
20141201|2014-09-24 02:00,24,1977.25,1977.5,1974.5,1974.75,12062
20141201|2014-09-24 02:30,24,1974.5,1975,1973,1973.75,16047
20141201|2014-09-24 03:00,24,1973.5,1975.75,1973.5,1975.25,10761
20141201|2014-09-24 03:30,24,1975.25,1975.75,1974.25,1975,8773
20141201|2014-09-24 04:00,24,1975,1975.75,1974.5,1975,7171
20141201|2014-09-24 04:30,24,1975,1975.75,1974.5,1974.75,6050
20141201|2014-09-24 05:00,24,1974.75,1977.25,1974.75,1977.25,6835
20141201|2014-09-24 05:30,24,1977,1978.75,1976.75,1977,13469
20141201|2014-09-24 06:00,24,1977,1978,1976.5,1977.25,6963
20141201|2014-09-24 06:30,24,1977,1977.75,1976.5,1977,9579
20141201|2014-09-24 07:00,24,1977.25,1978,1977,1977.75,6316
20141201|2014-09-24 07:30,24,1977.5,1977.75,1975.5,1975.75,13592
20141201|2014-09-24 08:00,24,1975.75,1976.25,1974.5,1975.5,17126
20141201|2014-09-24 08:30,24,1975.75,1979,1972.5,1974.25,162176
20141201|2014-09-24 09:00,24,1974.25,1976,1970.5,1974.25,193372
20141201|2014-09-24 09:30,24,1974.25,1978.5,1973.75,1977,127860
20141201|2014-09-24 10:00,24,1977,1984.5,1976.5,1984,152107
20141201|2014-09-24 10:30,24,1984.25,1985.75,1983.25,1984.5,92215
20141201|2014-09-24 11:00,24,1984.25,1985,1982.25,1983.75,60909
20141201|2014-09-24 11:30,24,1983.75,1984,1981.75,1983,44196
20141201|2014-09-24 12:00,24,1983,1984.5,1982.25,1983.75,51903
20141201|2014-09-24 12:30,24,1983.75,1987.5,1983.5,1986.75,68048
20141201|2014-09-24 13:00,24,1986.75,1989.75,1985.75,1989.25,70839
20141201|2014-09-24 13:30,24,1989,1991,1988.5,1990.75,76574
20141201|2014-09-24 14:00,24,1990.5,1992.5,1990.25,1991.25,80440
20141201|2014-09-24 14:30,24,1991.25,1992.25,1990,1991.5,120695
20141201|2014-09-24 15:00,24,1991.25,1991.75,1990.5,1990.75,65337
20141201|2014-09-24 15:30,24,1990.75,1991,1990.25,1990.5,5382
20141201|2014-09-24 16:00,24,1990.75,1991.25,1990.5,1990.5,1483
20141201|2014-09-24 17:00,25,1990.75,1991,1990.5,1990.5,1469
20141201|2014-09-24 17:30,25,1990.5,1991.5,1990.25,1991,1800
20141201|2014-09-24 18:00,25,1991.25,1991.25,1991,1991,311
20141201|2014-09-24 18:30,25,1991.25,1991.5,1991,1991.25,776
20141201|2014-09-24 19:00,25,1991,1991.25,1991,1991,1560
20141201|2014-09-24 19:30,25,1991,1991.25,1990.25,1990.25,1151
20141201|2014-09-24 20:00,25,1990.5,1990.5,1990,1990.5,1389
20141201|2014-09-24 20:30,25,1990.25,1990.75,1990.25,1990.5,1146
20141201|2014-09-24 21:00,25,1990.25,1990.5,1989.75,1989.75,797
20141201|2014-09-24 21:30,25,1989.75,1990.25,1989,1989.25,2472
20141201|2014-09-24 22:00,25,1989.25,1989.5,1988.75,1989,1904
20141201|2014-09-24 22:30,25,1989,1989.25,1988.75,1989.25,854
20141201|2014-09-24 23:00,25,1989.25,1989.5,1989,1989,489
20141201|2014-09-24 23:30,25,1989.25,1989.75,1989,1989.75,546
20141201|2014-09-25 00:00,25,1989.75,1990,1989.5,1990,760
20141201|2014-09-25 00:30,25,1990,1990.5,1989.75,1990.25,842
20141201|2014-09-25 01:00,25,1990,1990.25,1988.5,1988.75,3938
20141201|2014-09-25 01:30,25,1988.75,1989,1987.25,1987.5,4771
20141201|2014-09-25 02:00,25,1987.5,1990,1987.25,1988.75,14888
20141201|2014-09-25 02:30,25,1988.75,1990.25,1988.75,1989.5,7494
20141201|2014-09-25 03:00,25,1989.25,1990,1989,1990,7330
20141201|2014-09-25 03:30,25,1989.75,1991.25,1989.5,1990,7128
20141201|2014-09-25 04:00,25,1990,1990.5,1989,1989.5,4386
20141201|2014-09-25 04:30,25,1989.5,1990.25,1989.25,1989.75,3821
20141201|2014-09-25 05:00,25,1989.75,1990,1988.75,1989.25,4487
20141201|2014-09-25 05:30,25,1989.25,1991,1989,1990.5,7267
20141201|2014-09-25 06:00,25,1990.25,1990.75,1989.75,1990.25,5362
20141201|2014-09-25 06:30,25,1990.25,1991.5,1989.75,1990.5,7642
20141201|2014-09-25 07:00,25,1990.5,1990.5,1986.75,1987,19495
20141201|2014-09-25 07:30,25,1987.25,1988.5,1985,1985.5,27514
20141201|2014-09-25 08:00,25,1985.5,1986.25,1984.5,1986,22267
20141201|2014-09-25 08:30,25,1986,1986.25,1974,1975.75,298426
20141201|2014-09-25 09:00,25,1976,1976.75,1967,1971,314132
20141201|2014-09-25 09:30,25,1971,1971,1961.75,1967.5,285428
20141201|2014-09-25 10:00,25,1967.5,1968.25,1963.5,1968.25,181047
20141201|2014-09-25 10:30,25,1968,1968.25,1962.75,1963.25,113054
20141201|2014-09-25 11:00,25,1963.5,1966.25,1960,1960.25,118893
20141201|2014-09-25 11:30,25,1960.25,1963.25,1959.5,1962,78653
20141201|2014-09-25 12:00,25,1962,1964.75,1959.75,1964,80666
20141201|2014-09-25 12:30,25,1964.25,1964.5,1958.5,1959.75,89562
20141201|2014-09-25 13:00,25,1960,1961.75,1958.25,1961,92556
20141201|2014-09-25 13:30,25,1961,1964.75,1960.5,1962,85295
20141201|2014-09-25 14:00,25,1962,1963,1959.25,1960.25,74020
20141201|2014-09-25 14:30,25,1960.25,1965,1958.25,1958.5,198010
20141201|2014-09-25 15:00,25,1958.5,1963.5,1957.75,1960.75,127471
20141201|2014-09-25 15:30,25,1961.5,1962.25,1960.25,1961,8689
20141201|2014-09-25 16:00,25,1961,1962,1961,1962,926
20141201|2014-09-25 17:00,26,1961,1963,1961,1962.25,3323
20141201|2014-09-25 17:30,26,1962.5,1963,1962,1962.5,1317
20141201|2014-09-25 18:00,26,1962.5,1963.75,1962.5,1963,1351
20141201|2014-09-25 18:30,26,1963,1964,1962.75,1963.75,1679
20141201|2014-09-25 19:00,26,1964,1964.25,1963,1963.75,4452
20141201|2014-09-25 19:30,26,1963.75,1964,1963,1963.25,1567
20141201|2014-09-25 20:00,26,1963.25,1964.25,1963,1964,2785
20141201|2014-09-25 20:30,26,1964.25,1964.25,1963.5,1963.75,1002
20141201|2014-09-25 21:00,26,1964,1964.5,1963.25,1963.25,1763
20141201|2014-09-25 21:30,26,1963.5,1964.5,1963.25,1964,1812
20141201|2014-09-25 22:00,26,1964,1964.25,1963.75,1963.75,490
20141201|2014-09-25 22:30,26,1964,1964,1963,1963.25,1474
20141201|2014-09-25 23:00,26,1963.5,1964,1963.25,1963.5,964
20141201|2014-09-25 23:30,26,1963.75,1964,1963.25,1963.75,835
20141201|2014-09-26 00:00,26,1963.75,1964.25,1963.5,1963.75,1544
20141201|2014-09-26 00:30,26,1963.75,1963.75,1963.25,1963.25,793
20141201|2014-09-26 01:00,26,1963.5,1964.5,1963.25,1963.75,4186
20141201|2014-09-26 01:30,26,1963.75,1963.75,1962.25,1962.75,4420
20141201|2014-09-26 02:00,26,1962.75,1963,1958.5,1959.75,24120
20141201|2014-09-26 02:30,26,1959.75,1962.25,1958.75,1960.5,18142
20141201|2014-09-26 03:00,26,1960.25,1962.75,1959.25,1961.5,15080
20141201|2014-09-26 03:30,26,1961.75,1962.5,1960.25,1960.5,7852
20141201|2014-09-26 04:00,26,1960.75,1965,1960,1964.25,18635
20141201|2014-09-26 04:30,26,1964.25,1965.75,1963.5,1964.25,11567
20141201|2014-09-26 05:00,26,1964.5,1964.75,1961.75,1963,8944
20141201|2014-09-26 05:30,26,1963.25,1964.5,1963,1963.75,5908
20141201|2014-09-26 06:00,26,1963.5,1964.5,1962.5,1963.75,7431
20141201|2014-09-26 06:30,26,1964,1964.75,1962.25,1963,10990
20141201|2014-09-26 07:00,26,1962.75,1967.25,1962.5,1967,24662
20141201|2014-09-26 07:30,26,1966.75,1967.25,1960.25,1960.75,53063
20141201|2014-09-26 08:00,26,1960.5,1962.75,1956.5,1962,82485
20141201|2014-09-26 08:30,26,1962.25,1964.75,1959.5,1962.5,209052
20141201|2014-09-26 09:00,26,1962.75,1968.5,1962.25,1963.75,193985
20141201|2014-09-26 09:30,26,1963.75,1966,1961.75,1965.5,120581
20141201|2014-09-26 10:00,26,1965.5,1967.25,1961.5,1962.75,109101
20141201|2014-09-26 10:30,26,1962.5,1963,1959.75,1962,65535
20141201|2014-09-26 11:00,26,1962,1965,1962,1964.5,54153
20141201|2014-09-26 11:30,26,1964.5,1965.5,1962.75,1964,32749
20141201|2014-09-26 12:00,26,1964,1967,1963.5,1966.25,44671
20141201|2014-09-26 12:30,26,1966,1968.5,1965.5,1967.75,33757
20141201|2014-09-26 13:00,26,1968,1976,1967.75,1975,130883
20141201|2014-09-26 13:30,26,1975,1979.25,1974.5,1976.75,100212
20141201|2014-09-26 14:00,26,1976.75,1978.25,1975,1976,57258
20141201|2014-09-26 14:30,26,1976.25,1977,1973.25,1974.5,116938
20141201|2014-09-26 15:00,26,1974.75,1976.5,1974.25,1975.75,73380
20141201|2014-09-26 15:30,26,1975.75,1976.5,1975.25,1975.75,5281
20141201|2014-09-26 16:00,26,1976,1976,1974,1974.25,2486
20141201|2014-09-28 17:00,29,1974.75,1975.25,1972.5,1972.75,4041
20141201|2014-09-28 17:30,29,1972.75,1974.25,1972.75,1973.5,1427
20141201|2014-09-28 18:00,29,1973.75,1973.75,1972,1972.5,1970
20141201|2014-09-28 18:30,29,1972.5,1973.25,1971.5,1971.75,2393
20141201|2014-09-28 19:00,29,1972,1973.5,1971.75,1973.25,2793
20141201|2014-09-28 19:30,29,1973,1974,1972.5,1973.5,2933
20141201|2014-09-28 20:00,29,1973.5,1974.75,1973,1974.5,2352
20141201|2014-09-28 20:30,29,1974.5,1977,1974,1975.75,5345
20141201|2014-09-28 21:00,29,1975.75,1975.75,1970.75,1971.75,7174
20141201|2014-09-28 21:30,29,1971.75,1972.5,1971.25,1971.75,1242
20141201|2014-09-28 22:00,29,1971.75,1972.5,1971.75,1972,875
20141201|2014-09-28 22:30,29,1972,1972,1970.25,1970.5,3855
20141201|2014-09-28 23:00,29,1970.5,1971.25,1969.5,1971,2877
20141201|2014-09-28 23:30,29,1970.75,1971.5,1970.75,1971,688
20141201|2014-09-29 00:00,29,1971,1972,1970.75,1971.5,1776
20141201|2014-09-29 00:30,29,1971.75,1972.25,1969.5,1969.5,2982
20141201|2014-09-29 01:00,29,1969.5,1970.75,1968.75,1970.25,7615
20141201|2014-09-29 01:30,29,1970.25,1970.75,1969,1970.25,3208
20141201|2014-09-29 02:00,29,1970,1971.5,1969,1969.5,14046
20141201|2014-09-29 02:30,29,1969.25,1969.5,1966.25,1967.75,19002
20141201|2014-09-29 03:00,29,1967.5,1969.5,1966.5,1969,13504
20141201|2014-09-29 03:30,29,1968.75,1969.25,1967,1968.25,6739
20141201|2014-09-29 04:00,29,1968.5,1968.5,1966.25,1968.25,10298
20141201|2014-09-29 04:30,29,1968.25,1969.25,1967,1968.25,5937
20141201|2014-09-29 05:00,29,1968,1969,1967,1968.25,7223
20141201|2014-09-29 05:30,29,1968.25,1968.75,1963.25,1965.25,17999
20141201|2014-09-29 06:00,29,1965,1965.5,1961.75,1963.25,19123
20141201|2014-09-29 06:30,29,1963.25,1965.5,1962.5,1965.25,14281
20141201|2014-09-29 07:00,29,1965.25,1965.5,1962.75,1963.25,18972
20141201|2014-09-29 07:30,29,1963.25,1965,1956.25,1957.25,68793
20141201|2014-09-29 08:00,29,1957.25,1958.5,1955.75,1956.75,53904
20141201|2014-09-29 08:30,29,1957,1961.5,1955.5,1961,226927
20141201|2014-09-29 09:00,29,1960.75,1967.5,1959.25,1965,169847
20141201|2014-09-29 09:30,29,1965.25,1969.25,1964.25,1967,116235
20141201|2014-09-29 10:00,29,1967,1972.75,1965.75,1970.75,137398
20141201|2014-09-29 10:30,29,1970.75,1971.75,1968.5,1971.5,56934
20141201|2014-09-29 11:00,29,1971.75,1971.75,1965.5,1966.5,79697
20141201|2014-09-29 11:30,29,1966.25,1968.25,1964,1967,66317
20141201|2014-09-29 12:00,29,1967,1969.25,1965,1969,50574
20141201|2014-09-29 12:30,29,1969,1971,1966.5,1968.25,70649
20141201|2014-09-29 13:00,29,1968.5,1970.25,1962.5,1963.5,77103
20141201|2014-09-29 13:30,29,1963.5,1968.5,1963.25,1968,62938
20141201|2014-09-29 14:00,29,1967.75,1974,1967.25,1973,100585
20141201|2014-09-29 14:30,29,1973.25,1973.5,1968.75,1970.25,149310
20141201|2014-09-29 15:00,29,1970.5,1970.5,1968,1969.5,84360
20141201|2014-09-29 15:30,29,1969.25,1969.25,1968,1968.5,5365
20141201|2014-09-29 16:00,29,1968.5,1968.75,1968.25,1968.5,1042
20141201|2014-09-29 17:00,30,1968.75,1969.25,1968.5,1968.5,2141
20141201|2014-09-29 17:30,30,1968.75,1969,1968.5,1968.75,143
20141201|2014-09-29 18:00,30,1968.75,1969.5,1968.5,1969.5,732
20141201|2014-09-29 18:30,30,1969.25,1969.5,1969,1969.5,438
20141201|2014-09-29 19:00,30,1969.25,1969.5,1968.25,1968.5,2181
20141201|2014-09-29 19:30,30,1968.75,1968.75,1968.25,1968.25,1363
20141201|2014-09-29 20:00,30,1968.5,1969.75,1968.25,1969.5,3034
20141201|2014-09-29 20:30,30,1969.5,1970,1968,1968.5,3507
20141201|2014-09-29 21:00,30,1968.75,1969.25,1968.25,1968.75,2883
20141201|2014-09-29 21:30,30,1968.75,1969.5,1968.25,1969.25,2669
20141201|2014-09-29 22:00,30,1969.25,1969.25,1968.75,1968.75,526
20141201|2014-09-29 22:30,30,1968.75,1969.75,1968.5,1969.75,1040
20141201|2014-09-29 23:00,30,1969.75,1970.5,1969.25,1970.5,2646
20141201|2014-09-29 23:30,30,1970.5,1971.25,1970.25,1971,2705
20141201|2014-09-30 00:00,30,1971,1971.25,1970.5,1971.25,753
20141201|2014-09-30 00:30,30,1971.25,1971.25,1969.75,1970.25,2510
20141201|2014-09-30 01:00,30,1970.25,1971.25,1970,1970.5,3245
20141201|2014-09-30 01:30,30,1970.25,1974,1970.25,1973.5,9020
20141201|2014-09-30 02:00,30,1973.5,1973.75,1971.25,1972.5,10846
20141201|2014-09-30 02:30,30,1972.25,1973.5,1971.75,1973.5,7440
20141201|2014-09-30 03:00,30,1973.5,1974.25,1972.5,1973.25,10567
20141201|2014-09-30 03:30,30,1973.25,1974,1972,1973.25,7756
20141201|2014-09-30 04:00,30,1973,1977.5,1973,1977,22121
20141201|2014-09-30 04:30,30,1977,1977,1975.25,1976.25,7578
20141201|2014-09-30 05:00,30,1976.25,1977,1975.5,1976.25,7447
20141201|2014-09-30 05:30,30,1976.25,1976.5,1974.5,1976.25,8640
20141201|2014-09-30 06:00,30,1976.5,1977.5,1974.5,1976.75,17188
20141201|2014-09-30 06:30,30,1976.75,1977,1975,1976.5,9441
20141201|2014-09-30 07:00,30,1976.75,1976.75,1974.25,1976,13491
20141201|2014-09-30 07:30,30,1976,1976.25,1974,1974.25,14941
20141201|2014-09-30 08:00,30,1974.25,1974.5,1970,1971.75,47694
20141201|2014-09-30 08:30,30,1971.75,1974.5,1964.25,1967,221043
20141201|2014-09-30 09:00,30,1967,1970.75,1962.75,1967.75,182528
20141201|2014-09-30 09:30,30,1968,1975.5,1967.75,1974.25,131456
20141201|2014-09-30 10:00,30,1974.25,1978.25,1973.75,1977.25,117238
20141201|2014-09-30 10:30,30,1977.25,1978,1972.5,1973.5,87294
20141201|2014-09-30 11:00,30,1973.5,1974,1968.5,1969.5,72685
20141201|2014-09-30 11:30,30,1969.25,1970,1965.25,1967.5,100594
20141201|2014-09-30 12:00,30,1967.5,1971.25,1965.75,1966.25,84138
20141201|2014-09-30 12:30,30,1966,1967,1961,1964,111146
20141201|2014-09-30 13:00,30,1963.75,1965.75,1961.25,1965,92198
20141201|2014-09-30 13:30,30,1965,1968,1964.25,1966.25,79429
20141201|2014-09-30 14:00,30,1966,1969.25,1963.25,1968.25,83054
20141201|2014-09-30 14:30,30,1968.25,1970.75,1965,1965.25,236687
20141201|2014-09-30 15:00,30,1965.25,1965.5,1962.25,1964.5,130915
20141201|2014-09-30 15:30,30,1964.5,1965,1960.75,1961.5,20607
20141201|2014-09-30 16:00,30,1961.5,1961.75,1960.5,1960.75,3766
20141201|2014-09-30 17:00,1,1961,1962.5,1960,1961.75,10825
20141201|2014-09-30 17:30,1,1961.75,1961.75,1960.75,1961.75,1509
20141201|2014-09-30 18:00,1,1961.75,1962,1960.5,1960.75,1639
20141201|2014-09-30 18:30,1,1961,1962,1960.75,1961.25,854
20141201|2014-09-30 19:00,1,1961.25,1961.5,1959,1960.25,5165
20141201|2014-09-30 19:30,1,1960.25,1961.75,1959.75,1960.5,3574
20141201|2014-09-30 20:00,1,1960.5,1961.75,1959.75,1961.5,4337
20141201|2014-09-30 20:30,1,1961.5,1961.75,1961,1961.25,1609
20141201|2014-09-30 21:00,1,1961.25,1962.75,1961.25,1961.75,2656
20141201|2014-09-30 21:30,1,1961.75,1963,1961.75,1963,1758
20141201|2014-09-30 22:00,1,1963,1964.75,1962.5,1963.25,4181
20141201|2014-09-30 22:30,1,1963.5,1963.75,1963,1963.25,1039
20141201|2014-09-30 23:00,1,1963.25,1963.75,1962.5,1963.5,1662
20141201|2014-09-30 23:30,1,1963.25,1964.5,1962.75,1963.75,2839
20141201|2014-10-01 00:00,1,1963.75,1963.75,1962.5,1963.75,2695
20141201|2014-10-01 00:30,1,1963.5,1964.25,1962,1962.25,2489
20141201|2014-10-01 01:00,1,1962.5,1964.75,1962,1964.25,4305
20141201|2014-10-01 01:30,1,1964,1964.75,1963,1963.25,2899
20141201|2014-10-01 02:00,1,1963.5,1965,1963.25,1964.25,12135
20141201|2014-10-01 02:30,1,1964.25,1967,1963.75,1964,14690
20141201|2014-10-01 03:00,1,1964,1965.25,1962,1964.5,11456
20141201|2014-10-01 03:30,1,1964.25,1966,1963.5,1965.5,10211
20141201|2014-10-01 04:00,1,1965.5,1966.5,1964.25,1964.75,5538
20141201|2014-10-01 04:30,1,1964.75,1964.75,1962.75,1963.5,7995
20141201|2014-10-01 05:00,1,1963.25,1964.25,1963,1964,4820
20141201|2014-10-01 05:30,1,1964.25,1964.5,1963,1963.75,8613
20141201|2014-10-01 06:00,1,1963.75,1964.5,1962.5,1963.25,6395
20141201|2014-10-01 06:30,1,1963.25,1963.25,1960.5,1961.5,13616
20141201|2014-10-01 07:00,1,1961.5,1962.5,1957.75,1959.75,38484
20141201|2014-10-01 07:30,1,1959.75,1961.75,1958.25,1961,27578
20141201|2014-10-01 08:00,1,1961,1963.25,1960.25,1962.25,28225
20141201|2014-10-01 08:30,1,1962,1962.75,1949,1952.75,297297
20141201|2014-10-01 09:00,1,1952.5,1953.25,1946.5,1952,242781
20141201|2014-10-01 09:30,1,1952,1954.5,1947,1954,172750
20141201|2014-10-01 10:00,1,1953.75,1957.25,1951.25,1952.25,156138
20141201|2014-10-01 10:30,1,1952.25,1953,1948.75,1951.25,103230
20141201|2014-10-01 11:00,1,1951,1951.75,1947.75,1951,93227
20141201|2014-10-01 11:30,1,1950.75,1951,1944.25,1945.5,121437
20141201|2014-10-01 12:00,1,1945.5,1946.75,1942.25,1944.5,125543
20141201|2014-10-01 12:30,1,1944.5,1944.75,1937.75,1938.5,147432
20141201|2014-10-01 13:00,1,1938.5,1943.25,1937.75,1941.75,107993
20141201|2014-10-01 13:30,1,1942,1942.5,1936.25,1937,79226
20141201|2014-10-01 14:00,1,1937,1939.25,1933.75,1938.5,160000
20141201|2014-10-01 14:30,1,1938.25,1944,1937.75,1938.25,277191
20141201|2014-10-01 15:00,1,1938,1942,1937.75,1941,99678
20141201|2014-10-01 15:30,1,1941,1942,1940.5,1941.75,9095
20141201|2014-10-01 16:00,1,1941.75,1942,1940.25,1941,3938
20141201|2014-10-01 17:00,2,1940.75,1942,1940.75,1941.5,3023
20141201|2014-10-01 17:30,2,1941.75,1942.5,1941,1941.5,1739
20141201|2014-10-01 18:00,2,1941.5,1942,1940.75,1940.75,1376
20141201|2014-10-01 18:30,2,1940.75,1941.5,1940.5,1941.25,2198
20141201|2014-10-01 19:00,2,1941.25,1942.5,1941,1942,2740
20141201|2014-10-01 19:30,2,1942,1942.25,1940.5,1942.25,2665
20141201|2014-10-01 20:00,2,1942.25,1942.5,1941.75,1942,2232
20141201|2014-10-01 20:30,2,1942.25,1942.5,1941.75,1942.25,1957
20141201|2014-10-01 21:00,2,1942.25,1942.25,1940.25,1941,3550
20141201|2014-10-01 21:30,2,1941,1942,1940.75,1941.75,1760
20141201|2014-10-01 22:00,2,1942,1942.5,1941.75,1942.5,2307
20141201|2014-10-01 22:30,2,1942.25,1942.5,1941.25,1942.25,2479
20141201|2014-10-01 23:00,2,1942.25,1943.25,1942,1942.75,2246
20141201|2014-10-01 23:30,2,1942.75,1943,1942.25,1942.75,1119
20141201|2014-10-02 00:00,2,1943,1943.75,1942.75,1942.75,2842
20141201|2014-10-02 00:30,2,1942.75,1943,1941.5,1942,2737
20141201|2014-10-02 01:00,2,1942,1943,1940.75,1941.75,7043
20141201|2014-10-02 01:30,2,1941.75,1943.5,1941.5,1942.5,5319
20141201|2014-10-02 02:00,2,1942.5,1942.75,1940.5,1941.25,15632
20141201|2014-10-02 02:30,2,1941.25,1942.25,1939.5,1941,13785
20141201|2014-10-02 03:00,2,1941,1941.5,1936.75,1937.25,17077
20141201|2014-10-02 03:30,2,1937.25,1938,1936,1936.5,14388
20141201|2014-10-02 04:00,2,1936.5,1939.25,1936.25,1938.5,11964
20141201|2014-10-02 04:30,2,1938.5,1940,1937.5,1939.75,10630
20141201|2014-10-02 05:00,2,1939.75,1940,1938.25,1939.5,10492
20141201|2014-10-02 05:30,2,1939.25,1941.5,1939,1940.75,8602
20141201|2014-10-02 06:00,2,1940.75,1944.25,1940.75,1943.5,24819
20141201|2014-10-02 06:30,2,1943.75,1944.25,1942.25,1942.25,16921
20141201|2014-10-02 07:00,2,1942.25,1944,1941.75,1943.25,16477
20141201|2014-10-02 07:30,2,1943,1945.75,1937.25,1939.5,74880
20141201|2014-10-02 08:00,2,1939.75,1940.5,1933.75,1936.5,81939
20141201|2014-10-02 08:30,2,1936.5,1942.5,1936.25,1939.5,239181
20141201|2014-10-02 09:00,2,1939.25,1940.5,1935.25,1937.25,187839
20141201|2014-10-02 09:30,2,1937.25,1937.25,1928,1928.25,240509
20141201|2014-10-02 10:00,2,1928.25,1931.25,1926.75,1927.75,212021
20141201|2014-10-02 10:30,2,1927.75,1928.5,1918.25,1924,272670
20141201|2014-10-02 11:00,2,1924.25,1927.5,1923.25,1926.5,129109
20141201|2014-10-02 11:30,2,1926.5,1932.5,1923.75,1932,157374
20141201|2014-10-02 12:00,2,1931.75,1938.25,1930.5,1937.5,170872
20141201|2014-10-02 12:30,2,1937.75,1938.75,1934.5,1935.75,107296
20141201|2014-10-02 13:00,2,1935.75,1942.5,1935.5,1941.75,129266
20141201|2014-10-02 13:30,2,1941.75,1945.25,1938.5,1942.75,135508
20141201|2014-10-02 14:00,2,1943,1943.25,1938.25,1939.75,126625
20141201|2014-10-02 14:30,2,1939.5,1941.25,1936.75,1938.75,141838
20141201|2014-10-02 15:00,2,1938.5,1940.25,1937.5,1938.5,87486
20141201|2014-10-02 15:30,2,1938.5,1939.25,1938,1938.25,4006
20141201|2014-10-02 16:00,2,1938.5,1939,1938.25,1938.5,1521
20141201|2014-10-02 17:00,3,1938.5,1939.25,1937.25,1937.25,3176
20141201|2014-10-02 17:30,3,1937.25,1937.75,1936.75,1937,1392
20141201|2014-10-02 18:00,3,1937,1938.25,1935.75,1938,3454
20141201|2014-10-02 18:30,3,1938,1939.75,1937.75,1939.5,1995
20141201|2014-10-02 19:00,3,1939.5,1942.25,1939.25,1941.75,5016
20141201|2014-10-02 19:30,3,1941.75,1941.75,1939.75,1940.75,2150
20141201|2014-10-02 20:00,3,1940.75,1942.5,1940.75,1941.75,3123
20141201|2014-10-02 20:30,3,1942,1942.5,1941.5,1942,1757
20141201|2014-10-02 21:00,3,1942.25,1943.75,1942,1942.75,4635
20141201|2014-10-02 21:30,3,1942.75,1943,1942,1942.75,1456
20141201|2014-10-02 22:00,3,1942.75,1943,1942.25,1942.25,557
20141201|2014-10-02 22:30,3,1942.5,1942.75,1942.25,1942.25,895
20141201|2014-10-02 23:00,3,1942.25,1942.75,1942,1942.25,672
20141201|2014-10-02 23:30,3,1942.25,1942.5,1942,1942.5,1065
20141201|2014-10-03 00:00,3,1942.5,1943.25,1942.25,1943,1177
20141201|2014-10-03 00:30,3,1943,1946.75,1943,1946.5,7983
20141201|2014-10-03 01:00,3,1946.5,1948,1946.25,1946.5,8321
20141201|2014-10-03 01:30,3,1946.75,1946.75,1945.5,1945.75,5481
20141201|2014-10-03 02:00,3,1945.75,1946.5,1944.5,1946,9093
20141201|2014-10-03 02:30,3,1946.25,1946.75,1944.5,1945.5,9333
20141201|2014-10-03 03:00,3,1945.75,1947.75,1945.5,1947.5,9190
20141201|2014-10-03 03:30,3,1947.5,1949.75,1947.25,1948.5,11866
20141201|2014-10-03 04:00,3,1948.5,1949.5,1948,1949.25,4256
20141201|2014-10-03 04:30,3,1949.5,1949.5,1946.5,1946.5,6982
20141201|2014-10-03 05:00,3,1946.75,1948,1946.5,1947.75,3993
20141201|2014-10-03 05:30,3,1947.75,1948.25,1946,1947,7073
20141201|2014-10-03 06:00,3,1946.75,1948.5,1946.75,1947,7911
20141201|2014-10-03 06:30,3,1947.25,1949.75,1946.5,1949,12148
20141201|2014-10-03 07:00,3,1949,1951.25,1947.75,1948.25,28025
20141201|2014-10-03 07:30,3,1948.25,1953.75,1945.5,1947.75,119725
20141201|2014-10-03 08:00,3,1948,1952.5,1947.75,1951.75,37249
20141201|2014-10-03 08:30,3,1951.75,1957.25,1945.5,1955.25,230407
20141201|2014-10-03 09:00,3,1955.25,1960,1954.75,1955.75,146385
20141201|2014-10-03 09:30,3,1955.5,1955.75,1952,1955,98603
20141201|2014-10-03 10:00,3,1955,1957.75,1954,1956.5,76370
20141201|2014-10-03 10:30,3,1956.75,1958,1954.5,1956.5,53460
20141201|2014-10-03 11:00,3,1956.5,1960.25,1955.25,1960.25,62990
20141201|2014-10-03 11:30,3,1960.25,1963,1960,1961.75,69776
20141201|2014-10-03 12:00,3,1961.75,1962.25,1959.5,1960.5,40277
20141201|2014-10-03 12:30,3,1960.5,1960.75,1958.25,1960,42262
20141201|2014-10-03 13:00,3,1960,1963.75,1959.75,1962.75,65257
20141201|2014-10-03 13:30,3,1962.75,1964,1962,1962.5,38602
20141201|2014-10-03 14:00,3,1962.75,1964.5,1960.75,1961.75,59075
20141201|2014-10-03 14:30,3,1961.75,1963.75,1960,1960,145378
20141201|2014-10-03 15:00,3,1960.25,1961,1959.5,1960.75,90197
20141201|2014-10-03 15:30,3,1960.5,1960.75,1959.75,1960.25,8612
20141201|2014-10-03 16:00,3,1960,1960.25,1959.5,1959.75,1873
20141201|2014-10-05 17:00,6,1961,1964.25,1960,1963.25,6288
20141201|2014-10-05 17:30,6,1963.25,1963.75,1962.75,1963.5,838
20141201|2014-10-05 18:00,6,1963.5,1964.5,1963.25,1963.75,1234
20141201|2014-10-05 18:30,6,1963.75,1964,1962.75,1963.25,1617
20141201|2014-10-05 19:00,6,1963.25,1963.5,1962.5,1963,3822
20141201|2014-10-05 19:30,6,1963,1964,1962.75,1963.75,1882
20141201|2014-10-05 20:00,6,1963.5,1964,1963,1963.5,1261
20141201|2014-10-05 20:30,6,1963.25,1965.75,1963.25,1965,4587
20141201|2014-10-05 21:00,6,1965,1965.75,1965,1965.5,2716
20141201|2014-10-05 21:30,6,1965.5,1965.75,1964.75,1965,1434
20141201|2014-10-05 22:00,6,1965,1965.75,1964.25,1965.5,1245
20141201|2014-10-05 22:30,6,1965.5,1965.75,1965,1965.5,1195
20141201|2014-10-05 23:00,6,1965.75,1965.75,1965.25,1965.5,334
20141201|2014-10-05 23:30,6,1965.5,1965.75,1965.5,1965.5,98
20141201|2014-10-06 00:00,6,1965.5,1966,1965,1965,878
20141201|2014-10-06 00:30,6,1965,1965.75,1964.75,1965.5,1293
20141201|2014-10-06 01:00,6,1965.75,1970.5,1965,1968.25,16567
20141201|2014-10-06 01:30,6,1968.25,1969,1967.25,1967.5,5444
20141201|2014-10-06 02:00,6,1967.5,1967.5,1965.25,1966.25,18593
20141201|2014-10-06 02:30,6,1966.25,1967.5,1965.75,1967.5,10312
20141201|2014-10-06 03:00,6,1967.25,1969.5,1967.25,1968.5,11131
20141201|2014-10-06 03:30,6,1968.5,1969.25,1967.5,1968.25,11273
20141201|2014-10-06 04:00,6,1968.25,1968.25,1966.5,1967,7839
20141201|2014-10-06 04:30,6,1966.75,1967.5,1964,1964.75,10490
20141201|2014-10-06 05:00,6,1964.75,1966.25,1964.5,1966,5433
20141201|2014-10-06 05:30,6,1966,1967.5,1965.25,1966.75,6768
20141201|2014-10-06 06:00,6,1967,1968.25,1966.5,1968,8422
20141201|2014-10-06 06:30,6,1968,1968,1965.5,1966.5,8970
20141201|2014-10-06 07:00,6,1966.5,1968.75,1965.75,1968.5,15826
20141201|2014-10-06 07:30,6,1968.5,1969.75,1967.5,1967.75,20144
20141201|2014-10-06 08:00,6,1967.75,1969.75,1967.25,1968.25,21177
20141201|2014-10-06 08:30,6,1968.5,1971,1967.25,1968,159347
20141201|2014-10-06 09:00,6,1967.75,1969.75,1963.25,1964.25,138527
20141201|2014-10-06 09:30,6,1964.25,1967.25,1959.25,1960.75,164619
20141201|2014-10-06 10:00,6,1960.75,1963.75,1959,1959.75,116341
20141201|2014-10-06 10:30,6,1960,1962.75,1952.25,1954.75,185901
20141201|2014-10-06 11:00,6,1954.75,1958.25,1954.5,1955.5,95742
20141201|2014-10-06 11:30,6,1955.5,1956,1950.5,1952.5,103271
20141201|2014-10-06 12:00,6,1952.25,1959.5,1950.5,1958.75,105610
20141201|2014-10-06 12:30,6,1958.75,1959.5,1956,1958.5,60652
20141201|2014-10-06 13:00,6,1958.5,1962,1955.25,1961,82196
20141201|2014-10-06 13:30,6,1961,1961.75,1958.75,1959.25,54120
20141201|2014-10-06 14:00,6,1959.25,1961,1955.75,1959.75,71582
20141201|2014-10-06 14:30,6,1959.75,1960.75,1956.75,1957.25,109125
20141201|2014-10-06 15:00,6,1957.5,1958.75,1955,1956,56071
20141201|2014-10-06 15:30,6,1955.75,1955.75,1952.75,1954.25,12846
20141201|2014-10-06 16:00,6,1954.25,1954.25,1953.5,1953.5,1455
20141201|2014-10-06 17:00,7,1953.25,1954.5,1953,1954.5,2809
20141201|2014-10-06 17:30,7,1954.5,1954.5,1953.75,1953.75,1109
20141201|2014-10-06 18:00,7,1954,1954.25,1953.5,1953.75,1610
20141201|2014-10-06 18:30,7,1953.75,1954.5,1953.75,1954.5,1436
20141201|2014-10-06 19:00,7,1954.5,1954.75,1954,1954.5,2336
20141201|2014-10-06 19:30,7,1954.5,1954.5,1953.75,1953.75,1235
20141201|2014-10-06 20:00,7,1954,1954.5,1953.75,1954.25,969
20141201|2014-10-06 20:30,7,1954.25,1954.75,1954,1954.75,1208
20141201|2014-10-06 21:00,7,1954.5,1955.25,1954.25,1955,1797
20141201|2014-10-06 21:30,7,1955,1956.25,1955,1956.25,2639
20141201|2014-10-06 22:00,7,1956,1956.25,1954.5,1954.75,1492
20141201|2014-10-06 22:30,7,1954.75,1955.75,1954.5,1955.25,819
20141201|2014-10-06 23:00,7,1955.25,1956,1955.25,1955.75,488
20141201|2014-10-06 23:30,7,1956,1956,1955,1955.5,1130
20141201|2014-10-07 00:00,7,1955.75,1956,1954.75,1954.75,1069
20141201|2014-10-07 00:30,7,1954.75,1955,1953,1953.25,2314
20141201|2014-10-07 01:00,7,1953.5,1954.75,1952,1952.5,5210
20141201|2014-10-07 01:30,7,1952.5,1954.5,1952.25,1954.25,2791
20141201|2014-10-07 02:00,7,1954,1954.25,1948.75,1951.5,27505
20141201|2014-10-07 02:30,7,1951.5,1951.5,1948.75,1949.5,18018
20141201|2014-10-07 03:00,7,1949.5,1950.75,1948.25,1949.25,11085
20141201|2014-10-07 03:30,7,1949,1950.25,1944.75,1945.75,20468
20141201|2014-10-07 04:00,7,1946,1947.25,1945.25,1946,11381
20141201|2014-10-07 04:30,7,1946,1948.75,1944.75,1948.5,11891
20141201|2014-10-07 05:00,7,1948.25,1949.75,1948,1949,7585
20141201|2014-10-07 05:30,7,1949,1949.25,1947.5,1949,7738
20141201|2014-10-07 06:00,7,1948.75,1949.75,1947.75,1948.5,7081
20141201|2014-10-07 06:30,7,1948.5,1952.25,1947.75,1952.25,17617
20141201|2014-10-07 07:00,7,1952.25,1954,1951.5,1953.25,19495
20141201|2014-10-07 07:30,7,1953.5,1953.75,1951,1952.25,14669
20141201|2014-10-07 08:00,7,1952.25,1952.75,1946,1947.5,41942
20141201|2014-10-07 08:30,7,1947.25,1948.5,1939.75,1945,258174
20141201|2014-10-07 09:00,7,1945,1948.5,1944,1947.5,164236
20141201|2014-10-07 09:30,7,1947.25,1951.75,1945.5,1945.75,160823
20141201|2014-10-07 10:00,7,1945.75,1946.5,1940.75,1941.5,160703
20141201|2014-10-07 10:30,7,1941.5,1946.75,1940,1945.5,130205
20141201|2014-10-07 11:00,7,1945.5,1949.75,1944.75,1948,80389
20141201|2014-10-07 11:30,7,1947.75,1948.75,1943.25,1944.5,57904
20141201|2014-10-07 12:00,7,1944.5,1948,1942,1947.25,71376
20141201|2014-10-07 12:30,7,1947.25,1947.75,1943.25,1945.5,57587
20141201|2014-10-07 13:00,7,1945.25,1946,1939,1939.75,90368
20141201|2014-10-07 13:30,7,1939.5,1939.75,1936.75,1937.75,109337
20141201|2014-10-07 14:00,7,1937.75,1939.25,1930.5,1934,164271
20141201|2014-10-07 14:30,7,1933.75,1935.75,1926.75,1927,261199
20141201|2014-10-07 15:00,7,1927,1929.5,1925.75,1927.75,120887
20141201|2014-10-07 15:30,7,1927.25,1927.5,1924.5,1925,12895
20141201|2014-10-07 16:00,7,1925.25,1925.5,1924.25,1925,3042
20141201|2014-10-07 17:00,8,1926.25,1927,1925.75,1926.75,5163
20141201|2014-10-07 17:30,8,1927,1927,1926,1926.5,2767
20141201|2014-10-07 18:00,8,1926.5,1927.5,1926.25,1927.25,2001
20141201|2014-10-07 18:30,8,1927.25,1928.75,1927,1928.5,3885
20141201|2014-10-07 19:00,8,1928.5,1930.5,1928.25,1930.25,6354
20141201|2014-10-07 19:30,8,1930.5,1931,1929.75,1930.25,4896
20141201|2014-10-07 20:00,8,1930.25,1931.25,1929.75,1930.5,3368
20141201|2014-10-07 20:30,8,1930.75,1930.75,1929.25,1930,3198
20141201|2014-10-07 21:00,8,1930,1930,1929,1929.5,1531
20141201|2014-10-07 21:30,8,1929.5,1931,1929.25,1930.5,1773
20141201|2014-10-07 22:00,8,1930.75,1930.75,1930.25,1930.5,1888
20141201|2014-10-07 22:30,8,1930.5,1931.5,1930.25,1931,2046
20141201|2014-10-07 23:00,8,1931,1931.25,1930.25,1931.25,1557
20141201|2014-10-07 23:30,8,1931.25,1931.5,1930.25,1931.5,1291
20141201|2014-10-08 00:00,8,1931.5,1932.25,1930.75,1932,2438
20141201|2014-10-08 00:30,8,1932.25,1932.5,1929.25,1929.25,3065
20141201|2014-10-08 01:00,8,1929.5,1931.25,1929,1930.75,6067
20141201|2014-10-08 01:30,8,1931,1931.5,1929.75,1931.25,4616
20141201|2014-10-08 02:00,8,1931.5,1933,1929.5,1932.75,21730
20141201|2014-10-08 02:30,8,1933,1933,1929.25,1930,15238
20141201|2014-10-08 03:00,8,1930,1931.25,1929.5,1930,8541
20141201|2014-10-08 03:30,8,1930,1930.5,1926.75,1928,15639
20141201|2014-10-08 04:00,8,1928,1928.25,1926,1928,12689
20141201|2014-10-08 04:30,8,1928,1928.25,1926.5,1927.25,10910
20141201|2014-10-08 05:00,8,1927.25,1928.5,1927.25,1928.5,9047
20141201|2014-10-08 05:30,8,1928.25,1931.75,1927.75,1931.75,12946
20141201|2014-10-08 06:00,8,1931.75,1933.5,1930.75,1932.5,16860
20141201|2014-10-08 06:30,8,1932.25,1934,1932,1932.25,17260
20141201|2014-10-08 07:00,8,1932.25,1933.5,1930.5,1931.75,18273
20141201|2014-10-08 07:30,8,1931.5,1932,1928,1929,26948
20141201|2014-10-08 08:00,8,1929,1930,1927.25,1928.25,38854
20141201|2014-10-08 08:30,8,1928.5,1933.75,1926,1927,211645
20141201|2014-10-08 09:00,8,1927,1932,1924.25,1928.5,200994
20141201|2014-10-08 09:30,8,1928.5,1930.25,1920,1920.5,193852
20141201|2014-10-08 10:00,8,1920.5,1929.25,1918,1928.25,211717
20141201|2014-10-08 10:30,8,1928.25,1930.25,1925.25,1929.5,132700
20141201|2014-10-08 11:00,8,1929.75,1932.25,1928.5,1928.75,75926
20141201|2014-10-08 11:30,8,1929,1930.5,1927,1929,58844
20141201|2014-10-08 12:00,8,1929,1932.5,1928.5,1930.25,49934
20141201|2014-10-08 12:30,8,1930.25,1937.5,1930,1936.5,85998
20141201|2014-10-08 13:00,8,1936.5,1952.25,1936.25,1950.5,300716
20141201|2014-10-08 13:30,8,1950.75,1955.5,1948.5,1951,184853
20141201|2014-10-08 14:00,8,1951,1960.25,1950.75,1959,144235
20141201|2014-10-08 14:30,8,1959,1964,1957.75,1961,238742
20141201|2014-10-08 15:00,8,1961.25,1963.5,1960,1962,130275
20141201|2014-10-08 15:30,8,1961.75,1963.25,1960.5,1963,9331
20141201|2014-10-08 16:00,8,1962.75,1963,1961.75,1961.75,1458
20141201|2014-10-08 17:00,9,1961.5,1961.5,1959.75,1960.5,5316
20141201|2014-10-08 17:30,9,1960.5,1961.5,1960.25,1961.5,1564
20141201|2014-10-08 18:00,9,1961.25,1961.75,1960.5,1961.25,1882
20141201|2014-10-08 18:30,9,1961.25,1961.25,1959.5,1959.75,2947
20141201|2014-10-08 19:00,9,1959.75,1961.75,1959.25,1961.75,4177
20141201|2014-10-08 19:30,9,1961.5,1962.5,1960.75,1962.5,2854
20141201|2014-10-08 20:00,9,1962.25,1962.75,1961.5,1962,2002
20141201|2014-10-08 20:30,9,1962,1966.25,1962,1964.75,6789
20141201|2014-10-08 21:00,9,1964.75,1964.75,1962.25,1963.5,3031
20141201|2014-10-08 21:30,9,1963.75,1966,1963.5,1964.25,2937
20141201|2014-10-08 22:00,9,1964.25,1965.25,1963.5,1964.25,1693
20141201|2014-10-08 22:30,9,1964.25,1965,1964,1964,1545
20141201|2014-10-08 23:00,9,1964,1965,1964,1964.5,1865
20141201|2014-10-08 23:30,9,1964.5,1965,1963.25,1964.75,1725
20141201|2014-10-09 00:00,9,1964.75,1965,1964.25,1964.25,2201
20141201|2014-10-09 00:30,9,1964.25,1964.5,1962,1962,3453
20141201|2014-10-09 01:00,9,1962.25,1962.75,1960.75,1961.75,7673
20141201|2014-10-09 01:30,9,1961.75,1963.5,1960.75,1963.5,6583
20141201|2014-10-09 02:00,9,1963.5,1963.5,1961,1962.5,22771
20141201|2014-10-09 02:30,9,1962.5,1967.5,1961.75,1967.25,24615
20141201|2014-10-09 03:00,9,1967.25,1968.5,1965.5,1966.25,20769
20141201|2014-10-09 03:30,9,1966.25,1967.5,1965.5,1966.5,13184
20141201|2014-10-09 04:00,9,1966.25,1967.75,1965.75,1967.25,14142
20141201|2014-10-09 04:30,9,1967,1967.75,1966.25,1967.25,15390
20141201|2014-10-09 05:00,9,1967.25,1967.75,1965.75,1966,14745
20141201|2014-10-09 05:30,9,1965.75,1966.25,1963,1963.25,24975
20141201|2014-10-09 06:00,9,1963.5,1963.75,1959.25,1961.25,35317
20141201|2014-10-09 06:30,9,1961,1962.25,1953.75,1955.25,76024
20141201|2014-10-09 07:00,9,1955,1957,1954,1957,37301
20141201|2014-10-09 07:30,9,1956.75,1961,1956.5,1958.25,46589
20141201|2014-10-09 08:00,9,1958,1958.75,1955.25,1958.25,56539
20141201|2014-10-09 08:30,9,1958,1960.75,1949.75,1952,258437
20141201|2014-10-09 09:00,9,1951.75,1956,1949.5,1953,170728
20141201|2014-10-09 09:30,9,1953,1953,1945.25,1950.25,194989
20141201|2014-10-09 10:00,9,1950.5,1953.25,1945.25,1949,176495
20141201|2014-10-09 10:30,9,1949.25,1949.5,1933,1936.5,281606
20141201|2014-10-09 11:00,9,1936.75,1938.5,1927.5,1929,212000
20141201|2014-10-09 11:30,9,1929,1933.5,1926.75,1932.75,139164
20141201|2014-10-09 12:00,9,1932.5,1933,1922.5,1929.5,191321
20141201|2014-10-09 12:30,9,1929.5,1935.75,1927,1928.75,151932
20141201|2014-10-09 13:00,9,1928.5,1928.5,1922,1923,163950
20141201|2014-10-09 13:30,9,1923,1928.25,1920.25,1922.5,138821
20141201|2014-10-09 14:00,9,1922.5,1928,1920.25,1926.5,147217
20141201|2014-10-09 14:30,9,1926.5,1932.25,1920.75,1921,255466
20141201|2014-10-09 15:00,9,1921.25,1928.25,1920.75,1923.5,111754
20141201|2014-10-09 15:30,9,1923.5,1924,1915.25,1918.25,27908
20141201|2014-10-09 16:00,9,1918.25,1918.75,1916.25,1917.25,5043
20141201|2014-10-09 17:00,10,1917,1919.25,1916.75,1918.25,6363
20141201|2014-10-09 17:30,10,1918.25,1918.5,1916,1916.75,4425
20141201|2014-10-09 18:00,10,1916.75,1917.5,1915.5,1915.5,5787
20141201|2014-10-09 18:30,10,1915.5,1918.75,1914.25,1917.5,8773
20141201|2014-10-09 19:00,10,1917.5,1923.25,1917,1922,10152
20141201|2014-10-09 19:30,10,1922,1923.75,1920.25,1921.75,6420
20141201|2014-10-09 20:00,10,1921.75,1921.75,1920.25,1921.75,3413
20141201|2014-10-09 20:30,10,1921.75,1924.5,1921.25,1924,5021
20141201|2014-10-09 21:00,10,1924,1924,1922.5,1923.25,3139
20141201|2014-10-09 21:30,10,1923.25,1923.5,1922.25,1922.5,2084
20141201|2014-10-09 22:00,10,1922.5,1923,1921.25,1921.75,2004
20141201|2014-10-09 22:30,10,1921.75,1921.75,1919.5,1919.75,4927
20141201|2014-10-09 23:00,10,1919.75,1921.25,1919,1919.5,3270
20141201|2014-10-09 23:30,10,1919.5,1920,1918.5,1920,2013
20141201|2014-10-10 00:00,10,1919.75,1920.75,1918.75,1919,3322
20141201|2014-10-10 00:30,10,1918.75,1921,1918.5,1921,3119
20141201|2014-10-10 01:00,10,1921,1923.5,1920.75,1923,8284
20141201|2014-10-10 01:30,10,1923,1924.75,1921,1924.5,8301
20141201|2014-10-10 02:00,10,1924.75,1927.25,1923.5,1925.75,23175
20141201|2014-10-10 02:30,10,1926,1928,1925.75,1926.25,16720
20141201|2014-10-10 03:00,10,1926.5,1926.75,1922.5,1924,17611
20141201|2014-10-10 03:30,10,1923.75,1925.75,1920.75,1922.25,20027
20141201|2014-10-10 04:00,10,1922.25,1922.5,1916.25,1917,29873
20141201|2014-10-10 04:30,10,1917.25,1918.75,1915.75,1916,27013
20141201|2014-10-10 05:00,10,1916.25,1916.5,1911.25,1913.75,33632
20141201|2014-10-10 05:30,10,1913.5,1916.5,1912.5,1916.25,12214
20141201|2014-10-10 06:00,10,1916.25,1919.25,1914,1917.25,21365
20141201|2014-10-10 06:30,10,1917.5,1919,1916,1917.75,32127
20141201|2014-10-10 07:00,10,1918,1919,1914.5,1917.25,41057
20141201|2014-10-10 07:30,10,1917.25,1926.5,1916.25,1924.75,84133
20141201|2014-10-10 08:00,10,1924.75,1925.25,1920.5,1921.5,41090
20141201|2014-10-10 08:30,10,1921.5,1931.25,1915.75,1925.5,379656
20141201|2014-10-10 09:00,10,1925.5,1926.5,1908.75,1909.75,357814
20141201|2014-10-10 09:30,10,1910,1919.25,1906.5,1915.25,317985
20141201|2014-10-10 10:00,10,1915.25,1919.75,1910.75,1913,169046
20141201|2014-10-10 10:30,10,1913.25,1918.25,1909.5,1915.5,145110
20141201|2014-10-10 11:00,10,1915.5,1924.5,1915.25,1922.5,184750
20141201|2014-10-10 11:30,10,1922.25,1930,1922,1923.25,136659
20141201|2014-10-10 12:00,10,1923.25,1924.5,1915.75,1917.25,89232
20141201|2014-10-10 12:30,10,1917.25,1923.25,1916.75,1921,82947
20141201|2014-10-10 13:00,10,1921.25,1923.75,1917,1918.75,70507
20141201|2014-10-10 13:30,10,1919,1919.75,1913.25,1914,75824
20141201|2014-10-10 14:00,10,1914,1915,1906,1908.5,147657
20141201|2014-10-10 14:30,10,1908.25,1909.5,1899.5,1899.75,250702
20141201|2014-10-10 15:00,10,1899.75,1902,1893.25,1893.25,146563
20141201|2014-10-10 15:30,10,1894,1897,1893.25,1894.25,15071
20141201|2014-10-10 16:00,10,1894,1895.25,1893.5,1894.25,5249
20141201|2014-10-12 17:00,13,1892,1892.25,1881.25,1882.75,52912
20141201|2014-10-12 17:30,13,1883,1884.75,1880.5,1882.5,20562
20141201|2014-10-12 18:00,13,1882.5,1884,1882.5,1882.75,9329
20141201|2014-10-12 18:30,13,1882.75,1886.25,1882.5,1886,8798
20141201|2014-10-12 19:00,13,1885.75,1886.5,1884.75,1886.25,12028
20141201|2014-10-12 19:30,13,1886.25,1886.75,1884.5,1886,7606
20141201|2014-10-12 20:00,13,1885.75,1886.75,1884.75,1886.75,5521
20141201|2014-10-12 20:30,13,1886.75,1887.5,1885.75,1887,7290
20141201|2014-10-12 21:00,13,1887,1887.75,1883.75,1884.5,12331
20141201|2014-10-12 21:30,13,1884.75,1885.5,1883.75,1885,6459
20141201|2014-10-12 22:00,13,1885,1885.25,1883.75,1884.25,4833
20141201|2014-10-12 22:30,13,1884.25,1884.75,1883,1883.5,4085
20141201|2014-10-12 23:00,13,1883.5,1884.5,1883.25,1884,4279
20141201|2014-10-12 23:30,13,1884,1884.75,1883.75,1884.5,1660
20141201|2014-10-13 00:00,13,1884.5,1884.75,1884,1884,3628
20141201|2014-10-13 00:30,13,1884,1885.25,1883.75,1885.25,2827
20141201|2014-10-13 01:00,13,1885.25,1885.75,1883.5,1885.75,8491
20141201|2014-10-13 01:30,13,1885.5,1887.5,1885.25,1887,7334
20141201|2014-10-13 02:00,13,1886.75,1889.75,1886.25,1889.5,22657
20141201|2014-10-13 02:30,13,1889.25,1890,1887,1889.5,18817
20141201|2014-10-13 03:00,13,1889.5,1892.75,1889,1892.5,19168
20141201|2014-10-13 03:30,13,1892.75,1898.75,1892.5,1897.75,30056
20141201|2014-10-13 04:00,13,1897.75,1898.5,1896.25,1897,16287
20141201|2014-10-13 04:30,13,1897,1897.25,1894.5,1896.25,13975
20141201|2014-10-13 05:00,13,1896.25,1898.25,1895.75,1897.75,10502
20141201|2014-10-13 05:30,13,1897.5,1901.25,1897.5,1900.5,22435
20141201|2014-10-13 06:00,13,1900.5,1900.5,1897.25,1897.75,12575
20141201|2014-10-13 06:30,13,1897.75,1899.75,1897.75,1898.25,18059
20141201|2014-10-13 07:00,13,1898,1900.5,1897,1900.5,36482
20141201|2014-10-13 07:30,13,1900.25,1903,1900.25,1901.75,26316
20141201|2014-10-13 08:00,13,1901.75,1901.75,1897.75,1899.25,33401
20141201|2014-10-13 08:30,13,1899,1906,1890.25,1895.25,333438
20141201|2014-10-13 09:00,13,1895.5,1899,1886.5,1886.5,236426
20141201|2014-10-13 09:30,13,1886.75,1894,1884,1891.25,261558
20141201|2014-10-13 10:00,13,1891.25,1897.5,1888.25,1890.5,223680
20141201|2014-10-13 10:30,13,1890.75,1898,1890.5,1893.75,153727
20141201|2014-10-13 11:00,13,1893.5,1901,1891.5,1900.5,112845
20141201|2014-10-13 11:30,13,1900.75,1906,1900.25,1901,124314
20141201|2014-10-13 12:00,13,1901,1903.5,1895,1901.75,91925
20141201|2014-10-13 12:30,13,1901.75,1903,1894,1897,80453
20141201|2014-10-13 13:00,13,1896.75,1899.25,1893.5,1898.75,71134
20141201|2014-10-13 13:30,13,1898.5,1898.75,1890.5,1891.75,70391
20141201|2014-10-13 14:00,13,1891.5,1892.5,1884.25,1886,102869
20141201|2014-10-13 14:30,13,1885.75,1886,1867.25,1868,461975
20141201|2014-10-13 15:00,13,1868,1870.25,1865,1866,127108
20141201|2014-10-13 15:30,13,1866.25,1867,1864.75,1865.25,20766
20141201|2014-10-13 16:00,13,1865.25,1866.25,1863.75,1866.25,7990
20141201|2014-10-13 17:00,14,1866.25,1869.5,1866,1867.5,15787
20141201|2014-10-13 17:30,14,1867.75,1868.75,1867.5,1868,2923
20141201|2014-10-13 18:00,14,1868,1869.25,1867.5,1868.5,4591
20141201|2014-10-13 18:30,14,1868.5,1871.5,1868.25,1871.5,6230
20141201|2014-10-13 19:00,14,1871.25,1874.75,1871,1873.5,10277
20141201|2014-10-13 19:30,14,1873.5,1875.75,1873.5,1874.5,8141
20141201|2014-10-13 20:00,14,1874.5,1875.75,1872.5,1875.75,5151
20141201|2014-10-13 20:30,14,1875.75,1875.75,1874,1875.25,3750
20141201|2014-10-13 21:00,14,1875.5,1876.75,1875,1876.25,5363
20141201|2014-10-13 21:30,14,1876.25,1878,1876.25,1877.25,5958
20141201|2014-10-13 22:00,14,1877.25,1877.5,1874.75,1874.75,3004
20141201|2014-10-13 22:30,14,1874.75,1876.25,1874.5,1876.25,2007
20141201|2014-10-13 23:00,14,1876.25,1876.5,1875,1875.75,1963
20141201|2014-10-13 23:30,14,1876,1876,1873.75,1874,2115
20141201|2014-10-14 00:00,14,1874,1874.25,1871.5,1872.25,3895
20141201|2014-10-14 00:30,14,1872.25,1875.75,1872.25,1874,4055
20141201|2014-10-14 01:00,14,1874.25,1876,1871.25,1871.5,8022
20141201|2014-10-14 01:30,14,1871.25,1875.5,1871.25,1874,9923
20141201|2014-10-14 02:00,14,1874,1877.25,1873,1873,28248
20141201|2014-10-14 02:30,14,1873,1877,1873,1875,20175
20141201|2014-10-14 03:00,14,1874.75,1875.5,1873.25,1874.5,17619
20141201|2014-10-14 03:30,14,1874.5,1874.75,1868.75,1869,24944
20141201|2014-10-14 04:00,14,1869.25,1869.75,1865.5,1866.75,34160
20141201|2014-10-14 04:30,14,1866.75,1867.5,1864.75,1867.5,26785
20141201|2014-10-14 05:00,14,1867.25,1872.5,1866.75,1872.25,20671
20141201|2014-10-14 05:30,14,1872.25,1873,1867.75,1871.5,17738
20141201|2014-10-14 06:00,14,1871.5,1871.75,1866.5,1869.25,23264
20141201|2014-10-14 06:30,14,1869,1873.75,1866.75,1873.75,39852
20141201|2014-10-14 07:00,14,1873.75,1881,1873,1879,78229
20141201|2014-10-14 07:30,14,1878.75,1880.25,1875.25,1877,38850
20141201|2014-10-14 08:00,14,1876.75,1880.5,1875.5,1878.5,39559
20141201|2014-10-14 08:30,14,1878.5,1884.75,1870.5,1873,403446
20141201|2014-10-14 09:00,14,1872.75,1879.75,1869.5,1874.5,337252
20141201|2014-10-14 09:30,14,1874.5,1884,1871.75,1879.5,238626
20141201|2014-10-14 10:00,14,1879.25,1887.75,1878.25,1884.5,193738
20141201|2014-10-14 10:30,14,1884.5,1891.5,1882.25,1889.75,160239
20141201|2014-10-14 11:00,14,1889.75,1892.75,1885.25,1885.75,133783
20141201|2014-10-14 11:30,14,1885.75,1887.5,1881.75,1885,100033
20141201|2014-10-14 12:00,14,1885.25,1889.25,1882.5,1882.75,91814
20141201|2014-10-14 12:30,14,1882.75,1884.75,1878.25,1883,106143
20141201|2014-10-14 13:00,14,1883,1885.5,1876,1876.75,117766
20141201|2014-10-14 13:30,14,1876.5,1881.75,1872.75,1875.75,137360
20141201|2014-10-14 14:00,14,1875.5,1878.25,1865,1870.5,211503
20141201|2014-10-14 14:30,14,1870.75,1877.75,1866.25,1872,269050
20141201|2014-10-14 15:00,14,1872,1876.75,1871.75,1875,80237
20141201|2014-10-14 15:30,14,1875.25,1878,1874.5,1878,12061
20141201|2014-10-14 16:00,14,1878,1878.25,1877.25,1877.5,2858
20141201|2014-10-14 17:00,15,1878.25,1881.5,1878,1880.25,6487
20141201|2014-10-14 17:30,15,1880.25,1881,1879.25,1879.75,1510
20141201|2014-10-14 18:00,15,1879.75,1883.25,1879.75,1882.5,4576
20141201|2014-10-14 18:30,15,1882.5,1882.75,1881.5,1881.5,1677
20141201|2014-10-14 19:00,15,1881.75,1882.5,1880.5,1881.75,3086
20141201|2014-10-14 19:30,15,1881.5,1881.5,1876.75,1877.5,6458
20141201|2014-10-14 20:00,15,1877.25,1878,1873,1874.5,12812
20141201|2014-10-14 20:30,15,1874.5,1875,1869.75,1873.25,12111
20141201|2014-10-14 21:00,15,1873.5,1875.75,1870.75,1872.75,5765
20141201|2014-10-14 21:30,15,1872.75,1873.75,1871.5,1873.5,2281
20141201|2014-10-14 22:00,15,1873.5,1875.75,1873.5,1875.5,3212
20141201|2014-10-14 22:30,15,1875.5,1876,1873.5,1873.75,2543
20141201|2014-10-14 23:00,15,1874,1874,1872.5,1872.75,3383
20141201|2014-10-14 23:30,15,1873,1874.5,1872.75,1874.5,1568
20141201|2014-10-15 00:00,15,1874.5,1875.25,1873.75,1875.25,2104
20141201|2014-10-15 00:30,15,1875.25,1876.5,1875,1875.75,3976
20141201|2014-10-15 01:00,15,1876,1878.25,1875.5,1878,6892
20141201|2014-10-15 01:30,15,1877.75,1879,1877.5,1878,6646
20141201|2014-10-15 02:00,15,1878.25,1878.25,1874,1876.25,19551
20141201|2014-10-15 02:30,15,1876,1876.5,1870,1870.25,16530
20141201|2014-10-15 03:00,15,1870.25,1871.25,1868,1871,19829
20141201|2014-10-15 03:30,15,1871.25,1871.25,1866.75,1868,22312
20141201|2014-10-15 04:00,15,1868.25,1868.75,1865.75,1867.75,19712
20141201|2014-10-15 04:30,15,1867.75,1872.5,1867.5,1871.25,10916
20141201|2014-10-15 05:00,15,1871.5,1873.5,1870.25,1871.25,14550
20141201|2014-10-15 05:30,15,1871,1873.25,1869.25,1869.75,14721
20141201|2014-10-15 06:00,15,1869.75,1871.25,1859.25,1861,56073
20141201|2014-10-15 06:30,15,1860.75,1863.5,1857.25,1857.25,57847
20141201|2014-10-15 07:00,15,1857.25,1864.75,1856.25,1862.5,54385
20141201|2014-10-15 07:30,15,1862.25,1862.25,1848.5,1851,146707
20141201|2014-10-15 08:00,15,1851,1855.75,1845.5,1845.75,103761
20141201|2014-10-15 08:30,15,1845.75,1854.75,1830.5,1852.75,547016
20141201|2014-10-15 09:00,15,1852.75,1860.75,1850.5,1852,339085
20141201|2014-10-15 09:30,15,1852,1853.75,1843.25,1849.25,312196
20141201|2014-10-15 10:00,15,1849.25,1855.5,1842.25,1843,228846
20141201|2014-10-15 10:30,15,1843.25,1846.75,1836.5,1842.75,222631
20141201|2014-10-15 11:00,15,1842.75,1843,1832.5,1836.5,213323
20141201|2014-10-15 11:30,15,1836.5,1838.75,1826,1828.25,225430
20141201|2014-10-15 12:00,15,1828,1833,1813,1816.75,294050
20141201|2014-10-15 12:30,15,1816.5,1829.25,1815.25,1823,251244
20141201|2014-10-15 13:00,15,1823,1834.5,1818.25,1830.25,265068
20141201|2014-10-15 13:30,15,1830.25,1842.75,1828.5,1841.5,218938
20141201|2014-10-15 14:00,15,1841.25,1853,1836,1852.25,288152
20141201|2014-10-15 14:30,15,1852.5,1863,1849.5,1857.25,447699
20141201|2014-10-15 15:00,15,1857.5,1858.25,1845.5,1846.25,125111
20141201|2014-10-15 15:30,15,1846.75,1846.75,1843,1845.75,22369
20141201|2014-10-15 16:00,15,1845.75,1846.5,1844.5,1846.5,3834
20141201|2014-10-15 17:00,16,1846.75,1848.5,1845,1845.75,7788
20141201|2014-10-15 17:30,16,1845.75,1848.5,1842,1845,6195
20141201|2014-10-15 18:00,16,1845,1845.75,1843.25,1845,2279
20141201|2014-10-15 18:30,16,1845,1849.5,1844.75,1847,4601
20141201|2014-10-15 19:00,16,1847,1849.25,1846.25,1848,6879
20141201|2014-10-15 19:30,16,1848.25,1848.75,1846.5,1848.75,4010
20141201|2014-10-15 20:00,16,1848.5,1849.25,1848,1848.75,2700
20141201|2014-10-15 20:30,16,1848.75,1850.25,1848.25,1850.25,4478
20141201|2014-10-15 21:00,16,1850.25,1852,1849.5,1850.25,6113
20141201|2014-10-15 21:30,16,1850.25,1851.75,1849.75,1851,3203
20141201|2014-10-15 22:00,16,1851,1852.5,1850.25,1852.25,3565
20141201|2014-10-15 22:30,16,1852,1852.75,1851.5,1852.5,2457
20141201|2014-10-15 23:00,16,1852.75,1853,1851.75,1851.75,1626
20141201|2014-10-15 23:30,16,1851.75,1852.5,1851,1851.25,2398
20141201|2014-10-16 00:00,16,1851,1852.5,1850,1851.5,3668
20141201|2014-10-16 00:30,16,1851.75,1851.75,1849.75,1851,3987
20141201|2014-10-16 01:00,16,1851,1853.75,1850,1851.5,7837
20141201|2014-10-16 01:30,16,1851.75,1854.75,1851.25,1852.25,8968
20141201|2014-10-16 02:00,16,1852.25,1857.25,1852.25,1854.25,31232
20141201|2014-10-16 02:30,16,1854,1854,1845.25,1849.75,41966
20141201|2014-10-16 03:00,16,1849.75,1850.25,1845.5,1848.75,22365
20141201|2014-10-16 03:30,16,1848.75,1852.5,1843.25,1845.25,21506
20141201|2014-10-16 04:00,16,1845.75,1846,1835.5,1836,37307
20141201|2014-10-16 04:30,16,1836.25,1838.75,1818.75,1827.25,80159
20141201|2014-10-16 05:00,16,1827,1834,1819.5,1831.75,54121
20141201|2014-10-16 05:30,16,1831.5,1833.75,1816.5,1822.75,60476
20141201|2014-10-16 06:00,16,1822.5,1826.25,1815.25,1825.25,47424
20141201|2014-10-16 06:30,16,1825.25,1829.5,1823,1828.5,39102
20141201|2014-10-16 07:00,16,1828.5,1833.5,1827,1828.75,42782
20141201|2014-10-16 07:30,16,1828.5,1831.5,1818,1823.25,81865
20141201|2014-10-16 08:00,16,1823.25,1832.75,1822.5,1824.75,63754
20141201|2014-10-16 08:30,16,1824.75,1846.5,1822.75,1845,402465
20141201|2014-10-16 09:00,16,1845.25,1852.5,1827.75,1841,421358
20141201|2014-10-16 09:30,16,1841,1856.5,1838.75,1849.25,273279
20141201|2014-10-16 10:00,16,1849.25,1858.75,1844.25,1858,190250
20141201|2014-10-16 10:30,16,1858,1861.75,1846.5,1848.75,185918
20141201|2014-10-16 11:00,16,1849,1855.25,1844.75,1850.25,122914
20141201|2014-10-16 11:30,16,1850.25,1858.75,1846.75,1857.5,95371
20141201|2014-10-16 12:00,16,1857.5,1867.5,1857.25,1864.5,146172
20141201|2014-10-16 12:30,16,1864.25,1869.75,1858.25,1860,147112
20141201|2014-10-16 13:00,16,1860,1865.25,1855.75,1860.75,132569
20141201|2014-10-16 13:30,16,1860.75,1863.25,1851.75,1854.25,110484
20141201|2014-10-16 14:00,16,1854.25,1861.75,1849.5,1859.5,122451
20141201|2014-10-16 14:30,16,1859.5,1861.75,1854,1856.25,180266
20141201|2014-10-16 15:00,16,1856.5,1856.5,1848,1850.5,99415
20141201|2014-10-16 15:30,16,1850,1851.25,1848.75,1850.75,9806
20141201|2014-10-16 16:00,16,1850.75,1853.25,1850.25,1853,3382
20141201|2014-10-16 17:00,17,1853,1856.75,1853,1855.75,6455
20141201|2014-10-16 17:30,17,1855.75,1857.25,1855.25,1857,2148
20141201|2014-10-16 18:00,17,1857,1857,1853.75,1856,1988
20141201|2014-10-16 18:30,17,1856.25,1856.5,1855.5,1856.5,1080
20141201|2014-10-16 19:00,17,1856.5,1861.5,1856.25,1860,7308
20141201|2014-10-16 19:30,17,1860,1861.25,1858.75,1859,2896
20141201|2014-10-16 20:00,17,1859,1860.75,1858.75,1860.5,3293
20141201|2014-10-16 20:30,17,1860.75,1864.25,1860.5,1861.5,5072
20141201|2014-10-16 21:00,17,1861.25,1861.5,1859.25,1860.75,3211
20141201|2014-10-16 21:30,17,1860.75,1863,1860,1861.5,2953
20141201|2014-10-16 22:00,17,1861.25,1862.5,1859.75,1860.25,1533
20141201|2014-10-16 22:30,17,1860.25,1860.25,1854.25,1854.5,4933
20141201|2014-10-16 23:00,17,1854.5,1857,1854.25,1855.75,2545
20141201|2014-10-16 23:30,17,1855.5,1855.5,1853.75,1855.25,2215
20141201|2014-10-17 00:00,17,1855.25,1855.75,1853.75,1854,2064
20141201|2014-10-17 00:30,17,1854,1855.5,1851,1855.5,5049
20141201|2014-10-17 01:00,17,1855.5,1858,1853.75,1855,9761
20141201|2014-10-17 01:30,17,1855,1858.75,1854,1858,8057
20141201|2014-10-17 02:00,17,1858.25,1859.25,1854,1858.75,25492
20141201|2014-10-17 02:30,17,1859,1866.75,1858.5,1866.25,31283
20141201|2014-10-17 03:00,17,1866.25,1874.5,1866,1870,37429
20141201|2014-10-17 03:30,17,1869.75,1874.5,1869.75,1874,19184
20141201|2014-10-17 04:00,17,1874,1876.5,1872.75,1875.5,20169
20141201|2014-10-17 04:30,17,1875.25,1875.75,1872.5,1873.5,22612
20141201|2014-10-17 05:00,17,1873.5,1878.75,1873.25,1876,19249
20141201|2014-10-17 05:30,17,1876,1876.25,1872,1872,20891
20141201|2014-10-17 06:00,17,1872,1877.75,1871.5,1877.5,24524
20141201|2014-10-17 06:30,17,1877.75,1877.75,1874.75,1875,24516
20141201|2014-10-17 07:00,17,1875,1875.25,1870.75,1873.75,41033
20141201|2014-10-17 07:30,17,1874,1878.5,1872.25,1873.25,52589
20141201|2014-10-17 08:00,17,1873.25,1879.25,1872,1878.5,55371
20141201|2014-10-17 08:30,17,1878.25,1879.5,1870,1875.75,301670
20141201|2014-10-17 09:00,17,1876,1886.25,1874.25,1886,229874
20141201|2014-10-17 09:30,17,1886.25,1886.5,1880.25,1883.75,153398
20141201|2014-10-17 10:00,17,1883.75,1888.75,1882.25,1887.5,144036
20141201|2014-10-17 10:30,17,1887.25,1891.75,1886,1888,147218
20141201|2014-10-17 11:00,17,1888,1890.25,1883.5,1885,124579
20141201|2014-10-17 11:30,17,1885,1888.25,1882,1884.25,98441
20141201|2014-10-17 12:00,17,1884.25,1886.5,1878.5,1878.75,102242
20141201|2014-10-17 12:30,17,1879,1882.5,1876.5,1878.75,92050
20141201|2014-10-17 13:00,17,1878.5,1879,1870.25,1875.25,150141
20141201|2014-10-17 13:30,17,1875.25,1879.75,1873.5,1878,99109
20141201|2014-10-17 14:00,17,1878,1882.5,1871.5,1881,128946
20141201|2014-10-17 14:30,17,1881.25,1885.75,1879,1879.5,206385
20141201|2014-10-17 15:00,17,1879.5,1883.25,1877,1880.75,93202
20141201|2014-10-17 15:30,17,1880.5,1883.5,1880.25,1881.75,16089
20141201|2014-10-17 16:00,17,1881.5,1881.75,1880,1880.25,3968
20141201|2014-10-19 17:00,20,1884,1890,1884,1889.5,13113
20141201|2014-10-19 17:30,20,1889.75,1893.5,1889.5,1892.75,9593
20141201|2014-10-19 18:00,20,1892.5,1893.5,1891.5,1892,4814
20141201|2014-10-19 18:30,20,1892,1892,1889.5,1890,5038
20141201|2014-10-19 19:00,20,1890,1890,1887.75,1890,6034
20141201|2014-10-19 19:30,20,1889.75,1891,1889.25,1891,2749
20141201|2014-10-19 20:00,20,1891,1891.25,1888.5,1889.5,2794
20141201|2014-10-19 20:30,20,1889.5,1890.25,1889,1889.5,2055
20141201|2014-10-19 21:00,20,1889.5,1890.25,1888.75,1889.25,2632
20141201|2014-10-19 21:30,20,1889.25,1890.5,1889,1890.5,1314
20141201|2014-10-19 22:00,20,1890.5,1890.5,1888.75,1889.5,1321
20141201|2014-10-19 22:30,20,1889.25,1891.5,1889.25,1891.25,2631
20141201|2014-10-19 23:00,20,1891.5,1891.75,1890.75,1891.25,1428
20141201|2014-10-19 23:30,20,1891.25,1891.5,1890.75,1891,1079
20141201|2014-10-20 00:00,20,1891,1891.75,1890.25,1891,1852
20141201|2014-10-20 00:30,20,1891,1891.5,1890.5,1891,1255
20141201|2014-10-20 01:00,20,1890.75,1891.75,1888.75,1889.25,5199
20141201|2014-10-20 01:30,20,1889.25,1889.25,1888,1888.25,4485
20141201|2014-10-20 02:00,20,1888.5,1889.5,1883.25,1888.5,25857
20141201|2014-10-20 02:30,20,1888.25,1888.25,1882,1885.25,30065
20141201|2014-10-20 03:00,20,1885.25,1887.5,1882.5,1886.5,18833
20141201|2014-10-20 03:30,20,1886.5,1887,1881.5,1881.75,15365
20141201|2014-10-20 04:00,20,1881.75,1886.25,1881.5,1885.5,14903
20141201|2014-10-20 04:30,20,1885.5,1887,1884,1885,9852
20141201|2014-10-20 05:00,20,1885.25,1886.5,1882.75,1883.5,10632
20141201|2014-10-20 05:30,20,1883.5,1885,1878.25,1879,17457
20141201|2014-10-20 06:00,20,1878.75,1881.25,1873.25,1875.25,37214
20141201|2014-10-20 06:30,20,1875.5,1879.25,1874.75,1875.75,24670
20141201|2014-10-20 07:00,20,1875.75,1880.75,1875,1878.75,23967
20141201|2014-10-20 07:30,20,1878.75,1881.25,1877.25,1878.75,23846
20141201|2014-10-20 08:00,20,1878.75,1879,1872.25,1875.25,41770
20141201|2014-10-20 08:30,20,1875.25,1885.5,1874.5,1883.5,239103
20141201|2014-10-20 09:00,20,1883.5,1888.5,1879.25,1886.25,163136
20141201|2014-10-20 09:30,20,1886.25,1889.25,1884,1885.5,109118
20141201|2014-10-20 10:00,20,1885.25,1889.75,1883,1887.75,91971
20141201|2014-10-20 10:30,20,1887.5,1888.5,1885,1888,66237
20141201|2014-10-20 11:00,20,1888,1890.5,1887.25,1887.75,65073
20141201|2014-10-20 11:30,20,1887.75,1888.25,1884.5,1885.25,48193
20141201|2014-10-20 12:00,20,1885.25,1891.25,1884.5,1890.25,57588
20141201|2014-10-20 12:30,20,1890.25,1891.25,1888.25,1889.5,38218
20141201|2014-10-20 13:00,20,1889.25,1894.25,1889,1892,74013
20141201|2014-10-20 13:30,20,1892.25,1894,1891.5,1893.75,35626
20141201|2014-10-20 14:00,20,1893.5,1897.25,1893.25,1894,80913
20141201|2014-10-20 14:30,20,1894.25,1898.5,1893.75,1897.25,122618
20141201|2014-10-20 15:00,20,1897.5,1900.5,1896.5,1900.25,62406
20141201|2014-10-20 15:30,20,1900,1902.5,1898.75,1901.75,23681
20141201|2014-10-20 16:00,20,1901.5,1904.5,1900.75,1903.75,6471
20141201|2014-10-20 17:00,21,1903.5,1903.5,1902.25,1903.25,4966
20141201|2014-10-20 17:30,21,1903.25,1903.25,1901.75,1902,1485
20141201|2014-10-20 18:00,21,1902,1903,1901.75,1902,974
20141201|2014-10-20 18:30,21,1902,1902,1897.25,1898.5,5944
20141201|2014-10-20 19:00,21,1898.25,1898.75,1896.5,1897,5371
20141201|2014-10-20 19:30,21,1897,1898.75,1896.5,1897.25,2285
20141201|2014-10-20 20:00,21,1897,1898,1895,1895.75,3491
20141201|2014-10-20 20:30,21,1895.75,1897.5,1894.5,1896.75,3879
20141201|2014-10-20 21:00,21,1897,1900,1896.5,1896.75,5817
20141201|2014-10-20 21:30,21,1896.5,1897,1894.25,1896.25,2835
20141201|2014-10-20 22:00,21,1896,1896.75,1894,1894,2139
20141201|2014-10-20 22:30,21,1894,1894.5,1892.75,1894.5,4393
20141201|2014-10-20 23:00,21,1894.25,1895,1893.25,1893.5,1951
20141201|2014-10-20 23:30,21,1893.5,1893.75,1891.5,1892.5,4206
20141201|2014-10-21 00:00,21,1892.75,1893.25,1890.75,1892,3914
20141201|2014-10-21 00:30,21,1892.25,1893.75,1891.5,1892.75,1823
20141201|2014-10-21 01:00,21,1892.5,1893.75,1889.5,1889.5,9737
20141201|2014-10-21 01:30,21,1889.5,1891,1888,1888.25,10944
20141201|2014-10-21 02:00,21,1888.25,1894.5,1885.75,1893.5,28275
20141201|2014-10-21 02:30,21,1893.5,1900.25,1891.5,1898.5,26338
20141201|2014-10-21 03:00,21,1898.75,1900.5,1897,1899.25,10893
20141201|2014-10-21 03:30,21,1899.25,1902.25,1898.5,1902,14101
20141201|2014-10-21 04:00,21,1902,1902,1898,1900.25,11902
20141201|2014-10-21 04:30,21,1900.25,1906.5,1899.5,1905,31292
20141201|2014-10-21 05:00,21,1905,1912.5,1905,1911.5,34427
20141201|2014-10-21 05:30,21,1911.5,1916.5,1909.5,1915,34925
20141201|2014-10-21 06:00,21,1915,1916.25,1912.5,1914.25,28913
20141201|2014-10-21 06:30,21,1914.25,1914.25,1906.75,1908.25,47984
20141201|2014-10-21 07:00,21,1908.25,1911.25,1906.25,1907.75,47317
20141201|2014-10-21 07:30,21,1908,1912.75,1907,1912.5,32716
20141201|2014-10-21 08:00,21,1912.25,1912.5,1910,1910.75,29128
20141201|2014-10-21 08:30,21,1910.75,1917.5,1908.75,1915.5,259913
20141201|2014-10-21 09:00,21,1915.25,1919.25,1914,1917.5,196683
20141201|2014-10-21 09:30,21,1917.5,1921.5,1917.25,1920,142914
20141201|2014-10-21 10:00,21,1920,1923.25,1919.5,1923.25,139381
20141201|2014-10-21 10:30,21,1923,1927.25,1922.75,1926.25,168559
20141201|2014-10-21 11:00,21,1926.25,1928,1926,1926.75,97772
20141201|2014-10-21 11:30,21,1926.5,1927.25,1923.5,1924,67222
20141201|2014-10-21 12:00,21,1924.25,1925,1922.5,1924.5,60421
20141201|2014-10-21 12:30,21,1924.75,1929.5,1924.5,1928.5,108019
20141201|2014-10-21 13:00,21,1928.75,1930.75,1927.5,1929.5,73010
20141201|2014-10-21 13:30,21,1929.75,1931.5,1928.25,1929.5,71480
20141201|2014-10-21 14:00,21,1929.75,1936.25,1929,1935.75,105688
20141201|2014-10-21 14:30,21,1935.75,1935.75,1931.5,1934.75,170146
20141201|2014-10-21 15:00,21,1934.5,1938.75,1934.5,1938.25,104085
20141201|2014-10-21 15:30,21,1938.5,1939.5,1937.75,1939,12831
20141201|2014-10-21 16:00,21,1939,1939.75,1938.75,1938.75,2966
20141201|2014-10-21 17:00,22,1938.25,1938.5,1937.25,1937.5,5710
20141201|2014-10-21 17:30,22,1937.25,1938,1936.5,1936.75,3018
20141201|2014-10-21 18:00,22,1936.75,1937,1936,1936.5,2286
20141201|2014-10-21 18:30,22,1936.5,1936.75,1936,1936.25,1996
20141201|2014-10-21 19:00,22,1936.25,1937.25,1936,1937,3761
20141201|2014-10-21 19:30,22,1937.25,1937.75,1936.25,1936.5,2913
20141201|2014-10-21 20:00,22,1936.5,1936.5,1935.5,1936.25,2930
20141201|2014-10-21 20:30,22,1936.25,1937,1935.75,1936.5,2738
20141201|2014-10-21 21:00,22,1936.25,1936.75,1935.75,1936,1475
20141201|2014-10-21 21:30,22,1936,1936.25,1935.5,1936.25,1239
20141201|2014-10-21 22:00,22,1936,1936.5,1936,1936.25,728
20141201|2014-10-21 22:30,22,1936.25,1937,1936.25,1937,1204
20141201|2014-10-21 23:00,22,1937,1937,1936.75,1936.75,1436
20141201|2014-10-21 23:30,22,1936.75,1937,1936.25,1936.75,571
20141201|2014-10-22 00:00,22,1936.5,1943,1936.5,1941.5,10294
20141201|2014-10-22 00:30,22,1941.5,1943.75,1938.5,1939,5851
20141201|2014-10-22 01:00,22,1939,1939.5,1935.5,1937.25,10411
20141201|2014-10-22 01:30,22,1937.5,1937.75,1934.75,1934.75,7381
20141201|2014-10-22 02:00,22,1934.75,1936.5,1933.25,1934,21925
20141201|2014-10-22 02:30,22,1934,1936.5,1932.75,1936.25,16046
20141201|2014-10-22 03:00,22,1936.25,1936.25,1931.5,1931.75,19331
20141201|2014-10-22 03:30,22,1931.5,1933.25,1930.75,1932.5,17550
20141201|2014-10-22 04:00,22,1932.5,1934.5,1932,1932.75,11691
20141201|2014-10-22 04:30,22,1932.75,1934.75,1932.25,1932.5,9538
20141201|2014-10-22 05:00,22,1932.5,1934.25,1931.75,1934,8751
20141201|2014-10-22 05:30,22,1934,1935.75,1933,1934.75,10737
20141201|2014-10-22 06:00,22,1934.75,1937,1933.25,1934.75,13274
20141201|2014-10-22 06:30,22,1934.5,1937,1933.5,1936.5,18566
20141201|2014-10-22 07:00,22,1936.5,1936.75,1933.25,1935.75,25392
20141201|2014-10-22 07:30,22,1936,1940.5,1934.5,1939.75,41610
20141201|2014-10-22 08:00,22,1939.75,1939.75,1937.25,1938.25,31153
20141201|2014-10-22 08:30,22,1938.25,1941.25,1933.25,1940.5,203460
20141201|2014-10-22 09:00,22,1940.75,1941,1934.5,1939,129673
20141201|2014-10-22 09:30,22,1939,1940.75,1936.25,1938.25,107303
20141201|2014-10-22 10:00,22,1938.5,1943,1937.75,1941,107142
20141201|2014-10-22 10:30,22,1941,1943.25,1939.75,1940.25,69288
20141201|2014-10-22 11:00,22,1940.5,1941.5,1934.25,1936.5,98033
20141201|2014-10-22 11:30,22,1936.75,1936.75,1928.5,1933.25,143079
20141201|2014-10-22 12:00,22,1933.25,1935.25,1927.25,1928.5,115754
20141201|2014-10-22 12:30,22,1928.5,1930.5,1925.75,1926.25,114337
20141201|2014-10-22 13:00,22,1926.5,1929.5,1924.5,1926.25,117346
20141201|2014-10-22 13:30,22,1926,1931.25,1923.5,1931.25,127991
20141201|2014-10-22 14:00,22,1931.25,1931.5,1926.75,1928,91987
20141201|2014-10-22 14:30,22,1928.25,1928.25,1920.25,1921,176001
20141201|2014-10-22 15:00,22,1921,1927.25,1921,1925.75,85957
20141201|2014-10-22 15:30,22,1925.5,1926.75,1924,1924.75,8806
20141201|2014-10-22 16:00,22,1924.75,1925.25,1924.25,1924.5,1997
20141201|2014-10-22 17:00,23,1924.5,1927.5,1923.25,1927,5366
20141201|2014-10-22 17:30,23,1927,1927.5,1926.5,1927.5,1075
20141201|2014-10-22 18:00,23,1927.5,1928.75,1926.5,1926.5,1830
20141201|2014-10-22 18:30,23,1926.5,1927.25,1925.25,1926,1216
20141201|2014-10-22 19:00,23,1926,1926.75,1924.75,1925.25,2599
20141201|2014-10-22 19:30,23,1925.5,1926,1922.5,1923.25,4260
20141201|2014-10-22 20:00,23,1923.25,1924.5,1923,1924,1791
20141201|2014-10-22 20:30,23,1923.75,1926,1922.25,1923.5,4290
20141201|2014-10-22 21:00,23,1923.5,1924.25,1922.5,1924.25,2809
20141201|2014-10-22 21:30,23,1924,1924.5,1923.5,1924,600
20141201|2014-10-22 22:00,23,1923.75,1925.5,1923.75,1925.5,1290
20141201|2014-10-22 22:30,23,1925.25,1926.75,1924.25,1926.75,2663
20141201|2014-10-22 23:00,23,1926.5,1927,1925,1925.75,887
20141201|2014-10-22 23:30,23,1925.75,1925.75,1923.75,1925,1031
20141201|2014-10-23 00:00,23,1925,1926.75,1924,1926,1360
20141201|2014-10-23 00:30,23,1926,1926.75,1925.5,1926.75,1457
20141201|2014-10-23 01:00,23,1926.75,1927,1925.5,1926.25,4563
20141201|2014-10-23 01:30,23,1926,1928.5,1925.5,1928.25,4420
20141201|2014-10-23 02:00,23,1928.25,1928.25,1922.5,1923,19223
20141201|2014-10-23 02:30,23,1923.25,1931.75,1923,1930.5,34207
20141201|2014-10-23 03:00,23,1930.5,1939,1930.5,1936.75,41410
20141201|2014-10-23 03:30,23,1936.75,1937.25,1934.25,1935,8782
20141201|2014-10-23 04:00,23,1935.25,1936.25,1934,1934.5,7735
20141201|2014-10-23 04:30,23,1934.5,1936.5,1934.25,1935,7385
20141201|2014-10-23 05:00,23,1934.75,1935.5,1932,1932.25,8397
20141201|2014-10-23 05:30,23,1932.25,1932.25,1928.5,1929.5,20863
20141201|2014-10-23 06:00,23,1929.5,1934.5,1929,1933.5,17468
20141201|2014-10-23 06:30,23,1933.25,1938.75,1933.25,1938.25,23157
20141201|2014-10-23 07:00,23,1938.5,1941.5,1936.75,1938.5,39091
20141201|2014-10-23 07:30,23,1938.25,1941.25,1937.25,1940.5,32347
20141201|2014-10-23 08:00,23,1940.5,1941.25,1938.5,1940.5,27861
20141201|2014-10-23 08:30,23,1940.5,1943,1937,1938.75,190352
20141201|2014-10-23 09:00,23,1939,1947.25,1938.5,1944.25,182906
20141201|2014-10-23 09:30,23,1944.25,1949.25,1943.5,1949,130384
20141201|2014-10-23 10:00,23,1949.25,1952,1947.5,1947.5,137116
20141201|2014-10-23 10:30,23,1947.5,1949.5,1946,1947.5,80507
20141201|2014-10-23 11:00,23,1947.25,1950.25,1946.75,1950,58880
20141201|2014-10-23 11:30,23,1950,1950,1945.5,1946.5,54667
20141201|2014-10-23 12:00,23,1946.25,1949.5,1946,1949.5,42381
20141201|2014-10-23 12:30,23,1949.25,1951.5,1948.5,1950,51527
20141201|2014-10-23 13:00,23,1950.25,1956.25,1950,1955.5,102303
20141201|2014-10-23 13:30,23,1955.5,1955.75,1944,1948.75,152312
20141201|2014-10-23 14:00,23,1948.75,1949,1942.5,1943.75,208352
20141201|2014-10-23 14:30,23,1943.5,1949.5,1941.5,1943.75,208893
20141201|2014-10-23 15:00,23,1944,1946.5,1943.25,1946,73725
20141201|2014-10-23 15:30,23,1946,1946.5,1945.25,1946.25,5303
20141201|2014-10-23 16:00,23,1946.25,1946.75,1946.25,1946.25,2282
20141201|2014-10-23 17:00,24,1946,1947.25,1945,1945.5,4832
20141201|2014-10-23 17:30,24,1945.75,1945.75,1945,1945.5,1019
20141201|2014-10-23 18:00,24,1945.5,1945.75,1945,1945.5,799
20141201|2014-10-23 18:30,24,1945.5,1946.75,1945.5,1946.75,1492
20141201|2014-10-23 19:00,24,1946.75,1946.75,1944.25,1944.75,3101
20141201|2014-10-23 19:30,24,1944.75,1944.75,1931.75,1933.5,36679
20141201|2014-10-23 20:00,24,1933.5,1936.25,1931.75,1934.5,12882
20141201|2014-10-23 20:30,24,1934.25,1940,1933.25,1940,12266
20141201|2014-10-23 21:00,24,1940,1940.25,1934.25,1934.75,7235
20141201|2014-10-23 21:30,24,1934.75,1938.75,1934.5,1937.25,4866
20141201|2014-10-23 22:00,24,1937.5,1939.25,1936.5,1937.5,2196
20141201|2014-10-23 22:30,24,1937.5,1938.25,1936.75,1937.25,1538
20141201|2014-10-23 23:00,24,1937.5,1937.75,1936.5,1936.75,853
20141201|2014-10-23 23:30,24,1936.75,1939,1935.75,1937.75,1674
20141201|2014-10-24 00:00,24,1938,1943,1937.25,1941.75,4205
20141201|2014-10-24 00:30,24,1941.75,1943.5,1937.75,1938.25,5814
20141201|2014-10-24 01:00,24,1938.25,1940.75,1938,1940.25,4228
20141201|2014-10-24 01:30,24,1940.5,1941.5,1938.25,1941,4620
20141201|2014-10-24 02:00,24,1941,1942.25,1938,1940.75,19521
20141201|2014-10-24 02:30,24,1940.75,1943.5,1939,1943,16106
20141201|2014-10-24 03:00,24,1943,1945,1941.5,1942.5,13141
20141201|2014-10-24 03:30,24,1942.5,1944,1941.25,1942.5,8710
20141201|2014-10-24 04:00,24,1942.5,1942.75,1940,1941.25,9154
20141201|2014-10-24 04:30,24,1941,1942.25,1940,1941.25,8968
20141201|2014-10-24 05:00,24,1941,1941.75,1937.75,1939.5,11066
20141201|2014-10-24 05:30,24,1939.75,1940.5,1938.5,1939.5,5726
20141201|2014-10-24 06:00,24,1939.75,1941.5,1938.5,1939.25,11747
20141201|2014-10-24 06:30,24,1939.25,1940.25,1937.25,1939,16310
20141201|2014-10-24 07:00,24,1939,1943,1937.5,1942,16621
20141201|2014-10-24 07:30,24,1942.25,1944.75,1937.25,1943,48687
20141201|2014-10-24 08:00,24,1943.25,1946.75,1942.75,1946.5,29327
20141201|2014-10-24 08:30,24,1946.5,1952.5,1943,1945.25,183917
20141201|2014-10-24 09:00,24,1945.5,1949,1939,1944.5,197612
20141201|2014-10-24 09:30,24,1944.5,1950.25,1944.25,1949.75,103783
20141201|2014-10-24 10:00,24,1950,1951.75,1947.5,1950.25,86307
20141201|2014-10-24 10:30,24,1950.5,1955.75,1949.75,1953.5,106552
20141201|2014-10-24 11:00,24,1953.5,1957,1952.75,1953.5,73948
20141201|2014-10-24 11:30,24,1953.75,1954.75,1950,1951.25,53779
20141201|2014-10-24 12:00,24,1951.5,1952.75,1948,1950,58413
20141201|2014-10-24 12:30,24,1950,1954,1949.25,1953,58035
20141201|2014-10-24 13:00,24,1953,1955.75,1952,1955,49767
20141201|2014-10-24 13:30,24,1955,1956.5,1953.5,1955,44985
20141201|2014-10-24 14:00,24,1955,1956.75,1953.5,1955.25,52167
20141201|2014-10-24 14:30,24,1955.25,1959.25,1954.75,1958.25,128890
20141201|2014-10-24 15:00,24,1958,1960.25,1957.75,1959.75,61841
20141201|2014-10-24 15:30,24,1959.5,1960.5,1959.25,1960.25,10065
20141201|2014-10-24 16:00,24,1960.25,1961.25,1960,1960.5,3288
20141201|2014-10-26 17:00,27,1960.25,1961.5,1959.75,1961,4425
20141201|2014-10-26 17:30,27,1961,1961,1960,1960,1440
20141201|2014-10-26 18:00,27,1960,1962.75,1960,1962.25,3294
20141201|2014-10-26 18:30,27,1962.25,1963,1961.5,1962.25,2622
20141201|2014-10-26 19:00,27,1962.5,1962.75,1960.75,1962.25,1976
20141201|2014-10-26 19:30,27,1962.25,1962.25,1960.5,1960.75,1370
20141201|2014-10-26 20:00,27,1960.75,1961.25,1960,1960,2512
20141201|2014-10-26 20:30,27,1960,1960.25,1958.5,1958.75,3908
20141201|2014-10-26 21:00,27,1959,1959.75,1958.25,1958.75,1784
20141201|2014-10-26 21:30,27,1959,1959.25,1957.5,1958.25,3066
20141201|2014-10-26 22:00,27,1958,1958.75,1957.75,1958.5,505
20141201|2014-10-26 22:30,27,1958.5,1959.75,1958.5,1959.5,1098
20141201|2014-10-26 23:00,27,1959.75,1961.25,1959.5,1961,1929
20141201|2014-10-26 23:30,27,1961,1961.75,1960,1960.75,958
20141201|2014-10-27 00:00,27,1960.75,1961.25,1959.75,1960.5,880
20141201|2014-10-27 00:30,27,1960.25,1961.25,1960.25,1960.75,1328
20141201|2014-10-27 01:00,27,1961,1961.75,1960.25,1961.25,1068
20141201|2014-10-27 01:30,27,1961.5,1961.5,1960,1961,802
20141201|2014-10-27 02:00,27,1961.25,1965,1960.25,1964.5,10082
20141201|2014-10-27 02:30,27,1964.25,1965.75,1963.75,1964.25,5369
20141201|2014-10-27 03:00,27,1964.25,1964.75,1960.25,1961.75,15275
20141201|2014-10-27 03:30,27,1961.75,1961.75,1958,1959.25,17102
20141201|2014-10-27 04:00,27,1959.25,1960.75,1956.75,1958.75,21233
20141201|2014-10-27 04:30,27,1958.75,1959.25,1953.75,1956.75,18040
20141201|2014-10-27 05:00,27,1956.75,1957.25,1953.5,1956.75,16216
20141201|2014-10-27 05:30,27,1956.75,1957.5,1954.25,1955,13001
20141201|2014-10-27 06:00,27,1955.25,1958,1954.25,1956.75,14009
20141201|2014-10-27 06:30,27,1956.75,1957.75,1955,1956,15929
20141201|2014-10-27 07:00,27,1956,1957,1955,1955.25,20177
20141201|2014-10-27 07:30,27,1955.25,1955.75,1950,1951.75,34097
20141201|2014-10-27 08:00,27,1951.75,1951.75,1948,1951.75,34060
20141201|2014-10-27 08:30,27,1951.75,1952.75,1945.5,1948.25,159235
20141201|2014-10-27 09:00,27,1948,1952.5,1944.5,1951,138147
20141201|2014-10-27 09:30,27,1951.25,1956.75,1948.5,1954.5,123146
20141201|2014-10-27 10:00,27,1954.25,1959,1953,1955.25,114202
20141201|2014-10-27 10:30,27,1955.25,1956.5,1949,1950.25,89767
20141201|2014-10-27 11:00,27,1950,1954.5,1949.75,1950.75,75115
20141201|2014-10-27 11:30,27,1950.75,1954,1949.5,1953,50528
20141201|2014-10-27 12:00,27,1952.75,1957.75,1952.75,1955,71224
20141201|2014-10-27 12:30,27,1955.25,1955.75,1952,1953.75,45707
20141201|2014-10-27 13:00,27,1953.75,1956,1952.25,1953.5,43593
20141201|2014-10-27 13:30,27,1953.75,1954.75,1951.25,1952.75,48152
20141201|2014-10-27 14:00,27,1952.5,1955.5,1952.5,1953,38125
20141201|2014-10-27 14:30,27,1953.25,1957.25,1952.25,1955.5,97986
20141201|2014-10-27 15:00,27,1955.5,1958.25,1955,1957.25,68560
20141201|2014-10-27 15:30,27,1957.5,1958.25,1957.25,1957.75,6533
20141201|2014-10-27 16:00,27,1957.5,1958,1957.25,1957.5,1467
20141201|2014-10-27 17:00,28,1957.75,1959.25,1957.5,1958.75,2840
20141201|2014-10-27 17:30,28,1958.75,1959,1957,1957,1627
20141201|2014-10-27 18:00,28,1957.25,1958.5,1956.75,1958.25,1146
20141201|2014-10-27 18:30,28,1958.25,1958.25,1957.5,1957.75,710
20141201|2014-10-27 19:00,28,1958,1958.25,1957,1957.75,957
20141201|2014-10-27 19:30,28,1958,1958.5,1957,1958.25,1319
20141201|2014-10-27 20:00,28,1958,1958.75,1957.5,1958.5,1136
20141201|2014-10-27 20:30,28,1958.5,1958.5,1957.5,1957.75,1726
20141201|2014-10-27 21:00,28,1958,1958,1956.75,1957.5,1616
20141201|2014-10-27 21:30,28,1957.5,1958,1957,1957.5,575
20141201|2014-10-27 22:00,28,1957.5,1957.75,1957,1957.5,591
20141201|2014-10-27 22:30,28,1957.5,1958.5,1957.5,1958,1150
20141201|2014-10-27 23:00,28,1958.25,1960.25,1958,1959.5,2552
20141201|2014-10-27 23:30,28,1959.5,1961.25,1959.25,1960.75,2068
20141201|2014-10-28 00:00,28,1960.5,1961.25,1960.25,1960.5,1041
20141201|2014-10-28 00:30,28,1960.75,1960.75,1959.25,1959.75,1350
20141201|2014-10-28 01:00,28,1959.75,1960.5,1959.25,1960.5,618
20141201|2014-10-28 01:30,28,1960.5,1961.25,1959.5,1960.75,1781
20141201|2014-10-28 02:00,28,1961,1964.5,1960.75,1963.75,8610
20141201|2014-10-28 02:30,28,1963.75,1964.25,1961.75,1962.25,5524
20141201|2014-10-28 03:00,28,1962,1969,1962,1967.5,34346
20141201|2014-10-28 03:30,28,1967.75,1967.75,1965.25,1966.25,12477
20141201|2014-10-28 04:00,28,1966.25,1967.5,1965.5,1967,9059
20141201|2014-10-28 04:30,28,1967,1968.5,1966.75,1967.25,11026
20141201|2014-10-28 05:00,28,1967.25,1967.5,1966,1967,8280
20141201|2014-10-28 05:30,28,1967.25,1968,1966,1966.75,10290
20141201|2014-10-28 06:00,28,1967,1967.75,1966.25,1967.5,10760
20141201|2014-10-28 06:30,28,1967.5,1968,1965.5,1967.5,19095
20141201|2014-10-28 07:00,28,1967.75,1968,1965.25,1965.75,15785
20141201|2014-10-28 07:30,28,1966,1966,1962.5,1963,36551
20141201|2014-10-28 08:00,28,1963,1964.25,1961.25,1962.25,28102
20141201|2014-10-28 08:30,28,1962.5,1966.75,1961.5,1964.5,176323
20141201|2014-10-28 09:00,28,1964.75,1967.5,1962.25,1964,143202
20141201|2014-10-28 09:30,28,1964,1966,1963.25,1965,90315
20141201|2014-10-28 10:00,28,1965.25,1968.5,1964.75,1967.5,84660
20141201|2014-10-28 10:30,28,1967.75,1968.25,1963.75,1964,75519
20141201|2014-10-28 11:00,28,1964,1967,1963.75,1966.25,60683
20141201|2014-10-28 11:30,28,1966.25,1967,1963.25,1965.25,55487
20141201|2014-10-28 12:00,28,1965.5,1967.25,1965,1966.75,41175
20141201|2014-10-28 12:30,28,1967,1969.25,1965.75,1968.75,72892
20141201|2014-10-28 13:00,28,1968.5,1970.75,1967.5,1970.5,68636
20141201|2014-10-28 13:30,28,1970.5,1971.25,1969.25,1970.5,64470
20141201|2014-10-28 14:00,28,1970.25,1976.5,1970.25,1975.5,136245
20141201|2014-10-28 14:30,28,1975.75,1978.75,1974,1977.75,164171
20141201|2014-10-28 15:00,28,1977.75,1980.75,1977.25,1980,80065
20141201|2014-10-28 15:30,28,1979.75,1980.25,1978.75,1979.5,11947
20141201|2014-10-28 16:00,28,1979.5,1979.75,1979,1979.5,2487
20141201|2014-10-28 17:00,29,1976,1977.25,1974.5,1975.25,8350
20141201|2014-10-28 17:30,29,1975.5,1976.75,1974.5,1975,3012
20141201|2014-10-28 18:00,29,1974.75,1975.25,1974.5,1975,1365
20141201|2014-10-28 18:30,29,1975.25,1976.5,1974.75,1975.5,2397
20141201|2014-10-28 19:00,29,1975.5,1977,1974.5,1977,3525
20141201|2014-10-28 19:30,29,1977,1977.75,1976.75,1977.75,3048
20141201|2014-10-28 20:00,29,1977.5,1978.25,1976.75,1977,2503
20141201|2014-10-28 20:30,29,1977,1977.25,1975.75,1976.25,2460
20141201|2014-10-28 21:00,29,1976.25,1977,1975.75,1975.75,2188
20141201|2014-10-28 21:30,29,1975.75,1976.5,1975.75,1976.25,874
20141201|2014-10-28 22:00,29,1976.25,1977,1976.25,1976.75,877
20141201|2014-10-28 22:30,29,1976.75,1977.5,1975.25,1976,3062
20141201|2014-10-28 23:00,29,1976.25,1976.75,1976,1976,629
20141201|2014-10-28 23:30,29,1976,1976.75,1975.5,1976.5,777
20141201|2014-10-29 00:00,29,1976.5,1976.75,1976.25,1976.5,757
20141201|2014-10-29 00:30,29,1976.5,1977,1976.25,1976.75,684
20141201|2014-10-29 01:00,29,1976.5,1977.5,1976.5,1977.25,836
20141201|2014-10-29 01:30,29,1977.5,1978.75,1977.25,1978.25,1627
20141201|2014-10-29 02:00,29,1978,1979.25,1978,1978.5,4720
20141201|2014-10-29 02:30,29,1978.25,1980.75,1978.25,1980,6726
20141201|2014-10-29 03:00,29,1979.75,1980.5,1978.5,1979.25,15088
20141201|2014-10-29 03:30,29,1979.25,1979.25,1976.5,1977.75,15489
20141201|2014-10-29 04:00,29,1977.75,1980.25,1977.75,1980,9267
20141201|2014-10-29 04:30,29,1980,1981.5,1979.25,1980,11166
20141201|2014-10-29 05:00,29,1979.75,1980,1977.75,1979,10450
20141201|2014-10-29 05:30,29,1979,1980,1976.5,1976.75,11532
20141201|2014-10-29 06:00,29,1976.75,1977.75,1976,1976,9568
20141201|2014-10-29 06:30,29,1976.25,1977.5,1975,1977.25,15179
20141201|2014-10-29 07:00,29,1977,1978.75,1976.5,1978.75,19870
20141201|2014-10-29 07:30,29,1978.5,1979,1977.5,1978.25,10269
20141201|2014-10-29 08:00,29,1978.5,1980.5,1978,1980,15456
20141201|2014-10-29 08:30,29,1979.75,1985.75,1979,1985.25,193719
20141201|2014-10-29 09:00,29,1985.25,1985.5,1978.5,1980,157433
20141201|2014-10-29 09:30,29,1980,1982.5,1976.5,1977.75,122550
20141201|2014-10-29 10:00,29,1978,1981,1977,1980,83981
20141201|2014-10-29 10:30,29,1980.25,1980.25,1977.75,1979,71283
20141201|2014-10-29 11:00,29,1979,1979,1974.5,1974.75,90453
20141201|2014-10-29 11:30,29,1974.75,1976.5,1974,1975.5,68943
20141201|2014-10-29 12:00,29,1975.25,1976,1974.25,1975.5,31960
20141201|2014-10-29 12:30,29,1975.5,1975.75,1971.5,1975.25,74243
20141201|2014-10-29 13:00,29,1975.25,1975.25,1962,1973,286071
20141201|2014-10-29 13:30,29,1973,1974.75,1966.25,1971.25,155977
20141201|2014-10-29 14:00,29,1971.5,1972.25,1964,1971,132141
20141201|2014-10-29 14:30,29,1971,1978.5,1971,1975.5,161282
20141201|2014-10-29 15:00,29,1975.5,1976,1971.75,1972.25,54981
20141201|2014-10-29 15:30,29,1972.25,1972.75,1971.5,1972,8217
20141201|2014-10-29 16:00,29,1971.75,1971.75,1971,1971.25,1684
20141201|2014-10-29 17:00,30,1971.75,1973.75,1970,1973.25,4083
20141201|2014-10-29 17:30,30,1973.5,1973.75,1972.75,1972.75,881
20141201|2014-10-29 18:00,30,1972.75,1973,1972.25,1972.5,642
20141201|2014-10-29 18:30,30,1972.5,1972.5,1970.5,1970.5,1455
20141201|2014-10-29 19:00,30,1970.25,1972.25,1970.25,1972.25,1780
20141201|2014-10-29 19:30,30,1972.25,1973.5,1971.5,1972.25,2473
20141201|2014-10-29 20:00,30,1972.25,1972.75,1971,1971.25,1007
20141201|2014-10-29 20:30,30,1971.25,1973,1971,1971.75,1539
20141201|2014-10-29 21:00,30,1971.75,1972.25,1971.5,1972,823
20141201|2014-10-29 21:30,30,1972,1973.25,1971.75,1973,1225
20141201|2014-10-29 22:00,30,1973.25,1973.5,1972.5,1972.5,1009
20141201|2014-10-29 22:30,30,1972.75,1973.25,1972.75,1972.75,356
20141201|2014-10-29 23:00,30,1972.75,1973,1971.5,1972.25,1262
20141201|2014-10-29 23:30,30,1972.25,1972.5,1972.25,1972.25,358
20141201|2014-10-30 00:00,30,1972.5,1973.25,1972.5,1973.25,585
20141201|2014-10-30 00:30,30,1973,1973.25,1972.5,1973,468
20141201|2014-10-30 01:00,30,1972.75,1974.75,1972.5,1974,2191
20141201|2014-10-30 01:30,30,1974,1974.25,1973.25,1973.5,455
20141201|2014-10-30 02:00,30,1973.5,1975.75,1973.5,1975.5,5261
20141201|2014-10-30 02:30,30,1975.25,1978.75,1974.25,1978.75,8510
20141201|2014-10-30 03:00,30,1978.5,1980.75,1977.25,1978.5,23350
20141201|2014-10-30 03:30,30,1978.75,1979.25,1974.25,1975.25,15069
20141201|2014-10-30 04:00,30,1975.5,1975.5,1967.5,1970.25,24945
20141201|2014-10-30 04:30,30,1970.25,1970.25,1964.25,1966.75,24950
20141201|2014-10-30 05:00,30,1966.5,1968.5,1966,1966.5,14857
20141201|2014-10-30 05:30,30,1966.5,1968,1961.5,1963.75,33741
20141201|2014-10-30 06:00,30,1963.75,1964.75,1961.25,1961.5,23285
20141201|2014-10-30 06:30,30,1961.5,1963.5,1959.25,1963.25,31790
20141201|2014-10-30 07:00,30,1963.5,1967,1963,1965,20311
20141201|2014-10-30 07:30,30,1965.25,1969.25,1964,1965.25,45346
20141201|2014-10-30 08:00,30,1965.25,1970,1965,1970,30167
20141201|2014-10-30 08:30,30,1970,1978,1969.75,1970.5,252301
20141201|2014-10-30 09:00,30,1970.75,1976,1968,1975.25,182483
20141201|2014-10-30 09:30,30,1975.25,1977.5,1972.25,1977,109255
20141201|2014-10-30 10:00,30,1977.25,1980,1976.25,1977.5,113482
20141201|2014-10-30 10:30,30,1977.75,1982.25,1976.5,1981.5,106795
20141201|2014-10-30 11:00,30,1981.75,1983,1979.5,1982.25,74684
20141201|2014-10-30 11:30,30,1982,1984.25,1982,1983.25,58896
20141201|2014-10-30 12:00,30,1983,1990.5,1982.75,1989,117350
20141201|2014-10-30 12:30,30,1989.25,1993.75,1988.25,1992.5,101968
20141201|2014-10-30 13:00,30,1992.5,1994.25,1988.25,1988.5,90227
20141201|2014-10-30 13:30,30,1988.5,1990.5,1981,1982.25,123867
20141201|2014-10-30 14:00,30,1982.5,1985.5,1981.25,1983,92568
20141201|2014-10-30 14:30,30,1983.25,1989.5,1982.5,1989,157025
20141201|2014-10-30 15:00,30,1989,1989.5,1987.25,1988.75,61412
20141201|2014-10-30 15:30,30,1988.25,1989.25,1987.75,1989,6845
20141201|2014-10-30 16:00,30,1989,1989.25,1988,1988.25,3228
20141201|2014-10-30 17:00,31,1987.75,1988,1986.75,1987.5,2763
20141201|2014-10-30 17:30,31,1987.75,1989.75,1987.5,1989,2843
20141201|2014-10-30 18:00,31,1989,1989.25,1988.25,1988.25,966
20141201|2014-10-30 18:30,31,1988.25,1990.25,1988.25,1989.75,1524
20141201|2014-10-30 19:00,31,1989.5,1989.75,1987.25,1988,3188
20141201|2014-10-30 19:30,31,1988,1989.5,1987.75,1989,2084
20141201|2014-10-30 20:00,31,1989.25,1991,1989,1990.75,2503
20141201|2014-10-30 20:30,31,1991,1992.5,1990.25,1992,3979
20141201|2014-10-30 21:00,31,1992.25,1992.25,1990.5,1991.25,1710
20141201|2014-10-30 21:30,31,1991.5,1993.25,1991.5,1992.5,2006
20141201|2014-10-30 22:00,31,1992.5,1993.25,1992.25,1992.75,1012
20141201|2014-10-30 22:30,31,1992.75,1993,1992.25,1992.5,1358
20141201|2014-10-30 23:00,31,1992.25,1992.25,1989.75,1990.75,2780
20141201|2014-10-30 23:30,31,1990.75,1999.75,1990.5,1998.25,16508
20141201|2014-10-31 00:00,31,1998,2004.5,1998,2002.5,20495
20141201|2014-10-31 00:30,31,2002.75,2011.75,2002.25,2007.25,20014
20141201|2014-10-31 01:00,31,2007.25,2016.75,2006.5,2013.75,25766
20141201|2014-10-31 01:30,31,2013.75,2014,2010.5,2011.25,8731
20141201|2014-10-31 02:00,31,2011.25,2014,2010.75,2013,16325
20141201|2014-10-31 02:30,31,2012.75,2014.25,2007.75,2009.25,19128
20141201|2014-10-31 03:00,31,2009.25,2010,2003.75,2006,37083
20141201|2014-10-31 03:30,31,2005.75,2008.75,2004.75,2008.5,21520
20141201|2014-10-31 04:00,31,2008.5,2011.5,2007.25,2010.5,19399
20141201|2014-10-31 04:30,31,2010.25,2012,2008,2011.75,15871
20141201|2014-10-31 05:00,31,2011.75,2012.5,2010.75,2011.25,14383
20141201|2014-10-31 05:30,31,2011.5,2012.25,2010.25,2010.5,17356
20141201|2014-10-31 06:00,31,2010.75,2010.75,2008.25,2009.5,23551
20141201|2014-10-31 06:30,31,2009.25,2012,2008.75,2011,23055
20141201|2014-10-31 07:00,31,2011,2011.75,2010,2010.75,20585
20141201|2014-10-31 07:30,31,2010.75,2011.25,2007,2010.25,42245
20141201|2014-10-31 08:00,31,2010.25,2014,2010.25,2012.75,41532
20141201|2014-10-31 08:30,31,2012.5,2013,2002.75,2004.5,290572
20141201|2014-10-31 09:00,31,2004.5,2009.75,2002.25,2009,175578
20141201|2014-10-31 09:30,31,2009.25,2010.25,2006.5,2008.25,119114
20141201|2014-10-31 10:00,31,2008.5,2012,2007.25,2011.75,119480
20141201|2014-10-31 10:30,31,2011.75,2012,2007,2008,75897
20141201|2014-10-31 11:00,31,2008.25,2008.25,2004.75,2006.25,78809
20141201|2014-10-31 11:30,31,2006.25,2008.75,2005.5,2008.75,67094
20141201|2014-10-31 12:00,31,2008.5,2009.5,2007.5,2008,48985
20141201|2014-10-31 12:30,31,2008,2008.5,2005.5,2006,44235
20141201|2014-10-31 13:00,31,2006,2008.5,2005.75,2007.25,46383
20141201|2014-10-31 13:30,31,2007.5,2007.75,2005,2006.5,49633
20141201|2014-10-31 14:00,31,2006.5,2008.25,2004.75,2007.5,61180
20141201|2014-10-31 14:30,31,2007.25,2012.5,2007,2011,198516
20141201|2014-10-31 15:00,31,2011,2011.25,2009.25,2010.25,101490
20141201|2014-10-31 15:30,31,2010.25,2010.5,2009.25,2009.5,7931
20141201|2014-10-31 16:00,31,2009.25,2009.75,2008.75,2009.25,2191
20141201|2014-11-02 17:00,3,2011.25,2012.5,2009.75,2009.75,6136
20141201|2014-11-02 17:30,3,2010,2011.5,2009,2011.25,1949
20141201|2014-11-02 18:00,3,2011.25,2012.25,2010,2011.25,2928
20141201|2014-11-02 18:30,3,2011.25,2012.25,2010.25,2011.5,2239
20141201|2014-11-02 19:00,3,2011.5,2011.75,2010,2011,1194
20141201|2014-11-02 19:30,3,2010.75,2011,2009.75,2009.75,1479
20141201|2014-11-02 20:00,3,2010,2010.5,2009.5,2009.75,1133
20141201|2014-11-02 20:30,3,2009.75,2010,2009.25,2009.75,851
20141201|2014-11-02 21:00,3,2009.75,2010.5,2009.5,2010.5,795
20141201|2014-11-02 21:30,3,2010.25,2010.75,2009.25,2009.5,673
20141201|2014-11-02 22:00,3,2009.75,2009.75,2008.25,2009,993
20141201|2014-11-02 22:30,3,2008.75,2009,2008.25,2008.5,756
20141201|2014-11-02 23:00,3,2008.75,2009,2008,2009,474
20141201|2014-11-02 23:30,3,2009,2009.5,2008.5,2008.75,528
20141201|2014-11-03 00:00,3,2009,2009.5,2008.75,2009.25,511
20141201|2014-11-03 00:30,3,2009.25,2011.25,2009,2009.25,1872
20141201|2014-11-03 01:00,3,2009.5,2009.75,2008.25,2008.75,2588
20141201|2014-11-03 01:30,3,2009,2010,2007.75,2008.5,3402
20141201|2014-11-03 02:00,3,2008.5,2011,2007.5,2009.75,12163
20141201|2014-11-03 02:30,3,2010,2010.75,2008.75,2009,7793
20141201|2014-11-03 03:00,3,2009.25,2009.75,2008,2008.25,8458
20141201|2014-11-03 03:30,3,2008.5,2009.75,2007.75,2009.25,11868
20141201|2014-11-03 04:00,3,2009.25,2010.5,2008.75,2009.75,6574
20141201|2014-11-03 04:30,3,2010,2011,2009,2009.5,6269
20141201|2014-11-03 05:00,3,2009.75,2010.25,2009,2009.75,4601
20141201|2014-11-03 05:30,3,2009.75,2010,2008.25,2009,9789
20141201|2014-11-03 06:00,3,2009,2009.75,2007.5,2008,7524
20141201|2014-11-03 06:30,3,2008,2009.75,2007,2009.5,11012
20141201|2014-11-03 07:00,3,2009.5,2010.25,2008,2010,14356
20141201|2014-11-03 07:30,3,2010,2012.25,2009.5,2011.5,14550
20141201|2014-11-03 08:00,3,2011.25,2016.25,2011.25,2013.75,32772
20141201|2014-11-03 08:30,3,2013.75,2015,2011,2013.5,151624
20141201|2014-11-03 09:00,3,2013.5,2017,2008,2009,159351
20141201|2014-11-03 09:30,3,2009.25,2013.75,2008.75,2013.25,100673
20141201|2014-11-03 10:00,3,2013.25,2014.25,2011.75,2012.25,79178
20141201|2014-11-03 10:30,3,2012.5,2015,2011,2014.25,68797
20141201|2014-11-03 11:00,3,2014.5,2015.75,2013.5,2015,45820
20141201|2014-11-03 11:30,3,2015,2019.25,2014.5,2018.25,46547
20141201|2014-11-03 12:00,3,2018.25,2018.5,2016.5,2017.75,43084
20141201|2014-11-03 12:30,3,2018,2019,2016.25,2016.25,42838
20141201|2014-11-03 13:00,3,2016.25,2017,2014.25,2014.25,69279
20141201|2014-11-03 13:30,3,2014.25,2014.25,2010,2011,81520
20141201|2014-11-03 14:00,3,2011,2013.25,2007.75,2008,74602
20141201|2014-11-03 14:30,3,2008,2012.25,2008,2012,150513
20141201|2014-11-03 15:00,3,2012,2013,2010.75,2011,53498
20141201|2014-11-03 15:30,3,2010.5,2011,2009.5,2010.75,7009
20141201|2014-11-03 16:00,3,2010.5,2011.5,2010.5,2011.25,1479
20141201|2014-11-03 17:00,4,2010.5,2011,2009,2010.5,2966
20141201|2014-11-03 17:30,4,2010.75,2010.75,2009,2009.25,1447
20141201|2014-11-03 18:00,4,2009.25,2009.5,2007.25,2007.5,5671
20141201|2014-11-03 18:30,4,2007.25,2008,2006.5,2007.5,5025
20141201|2014-11-03 19:00,4,2007.25,2007.75,2006.25,2006.25,3352
20141201|2014-11-03 19:30,4,2006.5,2008,2006.25,2007,2585
20141201|2014-11-03 20:00,4,2007.25,2009.5,2006.75,2009.25,2534
20141201|2014-11-03 20:30,4,2009.25,2010.5,2008.5,2010.25,2166
20141201|2014-11-03 21:00,4,2010.5,2012.25,2009.75,2010.5,3628
20141201|2014-11-03 21:30,4,2010.5,2011,2008.75,2009.25,1653
20141201|2014-11-03 22:00,4,2009.25,2010,2009,2009.75,790
20141201|2014-11-03 22:30,4,2009.75,2010.5,2009,2010.25,896
20141201|2014-11-03 23:00,4,2010.25,2010.5,2009.25,2009.75,533
20141201|2014-11-03 23:30,4,2009.75,2010,2007,2007.25,1282
20141201|2014-11-04 00:00,4,2007.25,2008.75,2005.5,2007.75,6403
20141201|2014-11-04 00:30,4,2007.75,2008.75,2007.75,2008,733
20141201|2014-11-04 01:00,4,2008.25,2010.25,2007.25,2009.5,5945
20141201|2014-11-04 01:30,4,2009.25,2009.5,2007,2007.5,4972
20141201|2014-11-04 02:00,4,2007.75,2012.25,2007.25,2011,18526
20141201|2014-11-04 02:30,4,2011,2013.75,2011,2013,10108
20141201|2014-11-04 03:00,4,2013.25,2013.75,2011.75,2013,6801
20141201|2014-11-04 03:30,4,2013,2013.25,2012.25,2012.5,4229
20141201|2014-11-04 04:00,4,2012.75,2012.75,2007,2008.5,19231
20141201|2014-11-04 04:30,4,2008.5,2008.75,2005,2007.25,14650
20141201|2014-11-04 05:00,4,2007,2008,2006.5,2006.75,7121
20141201|2014-11-04 05:30,4,2007,2009.25,2006.25,2008.75,9492
20141201|2014-11-04 06:00,4,2009,2009.5,2007.5,2007.5,8961
20141201|2014-11-04 06:30,4,2007.5,2009.5,2006.25,2006.25,12966
20141201|2014-11-04 07:00,4,2006.25,2007,2005.5,2006,15084
20141201|2014-11-04 07:30,4,2006,2007.5,2004.5,2006.5,19970
20141201|2014-11-04 08:00,4,2006.25,2008.75,2006,2007,24049
20141201|2014-11-04 08:30,4,2007,2010,2005.25,2008,170721
20141201|2014-11-04 09:00,4,2008,2010.75,2003.5,2003.75,181322
20141201|2014-11-04 09:30,4,2004,2004.25,1997.25,1997.5,178188
20141201|2014-11-04 10:00,4,1997.5,2000.25,1995.25,1999.5,150356
20141201|2014-11-04 10:30,4,1999.5,2000,1997,1998.25,83687
20141201|2014-11-04 11:00,4,1998.25,2004.25,1998,2003.25,75246
20141201|2014-11-04 11:30,4,2003.5,2006.75,2002.5,2005,54729
20141201|2014-11-04 12:00,4,2005.25,2005.75,2001.25,2003.25,53344
20141201|2014-11-04 12:30,4,2003.25,2008.5,2001.5,2007.25,57834
20141201|2014-11-04 13:00,4,2007.5,2008.75,2004.25,2004.5,52847
20141201|2014-11-04 13:30,4,2004.25,2007.25,2003,2007,48370
20141201|2014-11-04 14:00,4,2007,2007.75,2004,2005,46031
20141201|2014-11-04 14:30,4,2005,2007,2004,2005.5,76536
20141201|2014-11-04 15:00,4,2005.75,2006,2003.5,2005.5,54544
20141201|2014-11-04 15:30,4,2005.25,2007.75,2005.25,2006,7286
20141201|2014-11-04 16:00,4,2005.75,2006.5,2005.5,2006,2229
20141201|2014-11-04 17:00,5,2006.25,2006.25,2003.75,2004.25,4207
20141201|2014-11-04 17:30,5,2004.25,2004.75,2004,2004.5,872
20141201|2014-11-04 18:00,5,2004.5,2005.75,2004.25,2005.5,2331
20141201|2014-11-04 18:30,5,2005.5,2007,2005.25,2006.25,2216
20141201|2014-11-04 19:00,5,2006.25,2006.25,2004.75,2005.25,2980
20141201|2014-11-04 19:30,5,2005.25,2005.75,2004.5,2005.25,1789
20141201|2014-11-04 20:00,5,2005.25,2009.75,2005.25,2008,5069
20141201|2014-11-04 20:30,5,2008.25,2009.25,2006.75,2008.25,2294
20141201|2014-11-04 21:00,5,2008.25,2011.75,2007.25,2011.25,5744
20141201|2014-11-04 21:30,5,2011.25,2011.75,2009.75,2010.75,4660
20141201|2014-11-04 22:00,5,2010.75,2011.25,2009.75,2010.5,3106
20141201|2014-11-04 22:30,5,2010.5,2011.25,2009.5,2010.25,2462
20141201|2014-11-04 23:00,5,2010.25,2011,2009.25,2010.5,1665
20141201|2014-11-04 23:30,5,2010.5,2015.25,2009.75,2015,8032
20141201|2014-11-05 00:00,5,2015,2015.25,2012.75,2014.25,4420
20141201|2014-11-05 00:30,5,2014.5,2014.5,2013,2013.25,2500
20141201|2014-11-05 01:00,5,2013.5,2014.75,2011.25,2012.5,5916
20141201|2014-11-05 01:30,5,2012.5,2013.75,2012,2012,4983
20141201|2014-11-05 02:00,5,2012,2013.25,2008.5,2010.5,21857
20141201|2014-11-05 02:30,5,2010.5,2013,2010,2012.25,11499
20141201|2014-11-05 03:00,5,2012.25,2013,2010.5,2010.75,9008
20141201|2014-11-05 03:30,5,2010.75,2013.75,2009.75,2013.5,10671
20141201|2014-11-05 04:00,5,2013.25,2014.5,2012.75,2014,8376
20141201|2014-11-05 04:30,5,2014.25,2014.75,2013.5,2013.75,5919
20141201|2014-11-05 05:00,5,2013.75,2014.25,2011.75,2012.5,7908
20141201|2014-11-05 05:30,5,2012.25,2013.75,2011.75,2013.25,7343
20141201|2014-11-05 06:00,5,2013.25,2016.25,2013.25,2015.5,14696
20141201|2014-11-05 06:30,5,2015.5,2018,2015.5,2017.5,19209
20141201|2014-11-05 07:00,5,2017.75,2019,2016.5,2018,21821
20141201|2014-11-05 07:30,5,2018,2019.5,2016.75,2018.25,17141
20141201|2014-11-05 08:00,5,2018,2020,2017.5,2019.75,22573
20141201|2014-11-05 08:30,5,2019.75,2020.5,2012,2013.25,214721
20141201|2014-11-05 09:00,5,2013.25,2015.75,2010.5,2011.75,160132
20141201|2014-11-05 09:30,5,2011.75,2014,2008.75,2014,149820
20141201|2014-11-05 10:00,5,2014,2016.5,2013.5,2014.5,126705
20141201|2014-11-05 10:30,5,2014.25,2016.5,2012.75,2016.25,77970
20141201|2014-11-05 11:00,5,2016.25,2017.75,2014.75,2015.25,80253
20141201|2014-11-05 11:30,5,2015.25,2017.75,2014.75,2016.75,37806
20141201|2014-11-05 12:00,5,2016.75,2018,2015,2015.75,38383
20141201|2014-11-05 12:30,5,2015.75,2016.75,2010.75,2012.5,82875
20141201|2014-11-05 13:00,5,2012.25,2016.5,2011.5,2015.75,71837
20141201|2014-11-05 13:30,5,2015.5,2017.25,2014.75,2017.25,43374
20141201|2014-11-05 14:00,5,2017.25,2017.75,2014.25,2015.5,63776
20141201|2014-11-05 14:30,5,2015.25,2019,2014.5,2018,111313
20141201|2014-11-05 15:00,5,2018.25,2019.5,2017.75,2018.75,56182
20141201|2014-11-05 15:30,5,2018.75,2019.75,2018,2018.25,7007
20141201|2014-11-05 16:00,5,2018.5,2019.25,2018.25,2018.75,1416
20141201|2014-11-05 17:00,6,2018.5,2018.75,2016.75,2017.5,3396
20141201|2014-11-05 17:30,6,2017.5,2018,2017,2017.5,935
20141201|2014-11-05 18:00,6,2017.5,2018,2017,2017.5,1465
20141201|2014-11-05 18:30,6,2017.25,2017.5,2015.75,2016.25,1889
20141201|2014-11-05 19:00,6,2016.25,2017,2016,2017,1302
20141201|2014-11-05 19:30,6,2017,2017.25,2016.25,2017,1191
20141201|2014-11-05 20:00,6,2017,2017,2016,2016.75,1101
20141201|2014-11-05 20:30,6,2016.75,2017.25,2016.5,2017.25,405
20141201|2014-11-05 21:00,6,2017,2017.25,2016.75,2016.75,700
20141201|2014-11-05 21:30,6,2016.75,2018,2016,2016.25,1788
20141201|2014-11-05 22:00,6,2016.25,2016.25,2013.5,2015,7456
20141201|2014-11-05 22:30,6,2014.75,2015.5,2013.5,2013.75,2456
20141201|2014-11-05 23:00,6,2013.5,2014.5,2012.25,2013,3146
20141201|2014-11-05 23:30,6,2012.75,2014,2012.75,2013.75,1294
20141201|2014-11-06 00:00,6,2013.75,2016.25,2013.5,2015.25,1937
20141201|2014-11-06 00:30,6,2015,2016,2014.75,2014.75,870
20141201|2014-11-06 01:00,6,2014.75,2016.5,2014.25,2015.25,3569
20141201|2014-11-06 01:30,6,2015,2015.25,2013,2014,3665
20141201|2014-11-06 02:00,6,2013.75,2016.5,2013,2014.75,11148
20141201|2014-11-06 02:30,6,2014.75,2015.25,2013.5,2014.5,8124
20141201|2014-11-06 03:00,6,2014.5,2015.25,2013,2014.25,10297
20141201|2014-11-06 03:30,6,2014.25,2015.75,2013.5,2014.5,5800
20141201|2014-11-06 04:00,6,2014.25,2015.25,2014,2014.75,3869
20141201|2014-11-06 04:30,6,2015,2016.75,2015,2016.5,6464
20141201|2014-11-06 05:00,6,2016.5,2018,2015.5,2016,8954
20141201|2014-11-06 05:30,6,2016.25,2017.25,2015.5,2016.5,5346
20141201|2014-11-06 06:00,6,2016.5,2017,2013.75,2014.25,8466
20141201|2014-11-06 06:30,6,2014.25,2016.5,2013.5,2014.25,11674
20141201|2014-11-06 07:00,6,2014,2016,2013.75,2015.75,9670
20141201|2014-11-06 07:30,6,2016,2026.75,2015.25,2024,113985
20141201|2014-11-06 08:00,6,2023.75,2025,2018.25,2018.5,50150
20141201|2014-11-06 08:30,6,2018.5,2021.5,2015.75,2017.5,194390
20141201|2014-11-06 09:00,6,2017.5,2018.5,2010.75,2015.25,187474
20141201|2014-11-06 09:30,6,2015,2019.5,2012.25,2018.5,112227
20141201|2014-11-06 10:00,6,2018.75,2023,2018.25,2022,108825
20141201|2014-11-06 10:30,6,2022.25,2023.5,2020,2021,85327
20141201|2014-11-06 11:00,6,2021,2022.5,2019.5,2021.75,43497
20141201|2014-11-06 11:30,6,2022,2023,2020.25,2022.25,38802
20141201|2014-11-06 12:00,6,2022.5,2024.25,2021.5,2023.75,34152
20141201|2014-11-06 12:30,6,2024,2025,2022.5,2024.25,46113
20141201|2014-11-06 13:00,6,2024.5,2024.75,2023,2024,26383
20141201|2014-11-06 13:30,6,2024,2025.5,2022.25,2024.75,41381
20141201|2014-11-06 14:00,6,2024.75,2025.25,2022.5,2024.5,50619
20141201|2014-11-06 14:30,6,2024.5,2027.5,2024.25,2026.5,108694
20141201|2014-11-06 15:00,6,2026.5,2028.5,2026.25,2027.75,52923
20141201|2014-11-06 15:30,6,2028,2029.25,2028,2029,7761
20141201|2014-11-06 16:00,6,2028.75,2029.25,2028.25,2028.25,1989
20141201|2014-11-06 17:00,7,2027.25,2028.5,2027,2028.5,4348
20141201|2014-11-06 17:30,7,2028.5,2028.75,2028,2028.5,1238
20141201|2014-11-06 18:00,7,2028.75,2029,2028,2028.75,1952
20141201|2014-11-06 18:30,7,2028.75,2029,2028,2029,1331
20141201|2014-11-06 19:00,7,2029,2029.5,2028.25,2029,2189
20141201|2014-11-06 19:30,7,2029.25,2029.25,2028.5,2028.75,771
20141201|2014-11-06 20:00,7,2029,2029,2027.75,2028,1354
20141201|2014-11-06 20:30,7,2028.25,2030,2028,2029.25,2020
20141201|2014-11-06 21:00,7,2029.25,2029.5,2028.75,2029.25,594
20141201|2014-11-06 21:30,7,2029.25,2030,2028.75,2030,1713
20141201|2014-11-06 22:00,7,2030,2030,2029.5,2029.5,781
20141201|2014-11-06 22:30,7,2029.75,2031.5,2029.75,2031.25,3014
20141201|2014-11-06 23:00,7,2031.25,2031.75,2030.25,2031,2428
20141201|2014-11-06 23:30,7,2031,2031.5,2030.75,2031.25,1409
20141201|2014-11-07 00:00,7,2031.25,2032.5,2031,2032.25,2434
20141201|2014-11-07 00:30,7,2032.5,2032.75,2031.75,2032.75,2183
20141201|2014-11-07 01:00,7,2032.75,2032.75,2030.75,2031.25,5315
20141201|2014-11-07 01:30,7,2031.25,2031.75,2030.25,2031,3084
20141201|2014-11-07 02:00,7,2031,2031.25,2028.75,2029.75,12646
20141201|2014-11-07 02:30,7,2029.75,2032,2029.25,2031.5,11298
20141201|2014-11-07 03:00,7,2031.5,2032,2030.75,2031,6733
20141201|2014-11-07 03:30,7,2031,2031.25,2029.5,2030.5,6990
20141201|2014-11-07 04:00,7,2030.5,2031.25,2029.75,2030,6753
20141201|2014-11-07 04:30,7,2030,2030.25,2026.25,2027,14047
20141201|2014-11-07 05:00,7,2027,2028,2025.5,2026.75,10729
20141201|2014-11-07 05:30,7,2027,2028.75,2026,2028.5,9833
20141201|2014-11-07 06:00,7,2028.75,2029.75,2027.75,2028.75,7577
20141201|2014-11-07 06:30,7,2028.5,2028.75,2026.75,2028.5,11138
20141201|2014-11-07 07:00,7,2028.5,2029.75,2027,2029.75,13163
20141201|2014-11-07 07:30,7,2029.5,2033.5,2026.25,2029.75,73693
20141201|2014-11-07 08:00,7,2029.5,2029.75,2023.75,2026.5,54328
20141201|2014-11-07 08:30,7,2026.5,2027.5,2021,2023.75,187845
20141201|2014-11-07 09:00,7,2023.75,2026.75,2022.5,2023.25,128518
20141201|2014-11-07 09:30,7,2023.5,2028.75,2020.5,2028.25,119820
20141201|2014-11-07 10:00,7,2028.25,2030,2027.25,2029.75,72836
20141201|2014-11-07 10:30,7,2029.75,2030.75,2027.5,2027.75,51246
20141201|2014-11-07 11:00,7,2027.75,2029.75,2026.75,2029,47739
20141201|2014-11-07 11:30,7,2029,2029.25,2027.25,2028.25,23973
20141201|2014-11-07 12:00,7,2028.25,2029.25,2027.5,2028.75,27570
20141201|2014-11-07 12:30,7,2028.75,2030,2028.25,2028.5,31971
20141201|2014-11-07 13:00,7,2028.5,2029.25,2026.25,2027,36456
20141201|2014-11-07 13:30,7,2027,2027.5,2024,2025,48863
20141201|2014-11-07 14:00,7,2025,2026.75,2022.75,2022.75,50096
20141201|2014-11-07 14:30,7,2023,2028.75,2022.25,2028.5,110855
20141201|2014-11-07 15:00,7,2028.5,2028.75,2025.5,2025.75,47854
20141201|2014-11-07 15:30,7,2025.75,2026.75,2024.75,2026,7163
20141201|2014-11-07 16:00,7,2026,2026.5,2025.5,2025.75,1535
20141201|2014-11-09 17:00,10,2025.75,2026,2023.75,2025.5,3122
20141201|2014-11-09 17:30,10,2025.5,2027.25,2025.25,2027,1640
20141201|2014-11-09 18:00,10,2026.75,2026.75,2024,2025.5,3616
20141201|2014-11-09 18:30,10,2025.75,2026.5,2025.5,2025.75,983
20141201|2014-11-09 19:00,10,2026,2029.5,2026,2029.25,4719
20141201|2014-11-09 19:30,10,2029,2029.25,2027.5,2028.25,2340
20141201|2014-11-09 20:00,10,2028,2028.25,2027.5,2027.75,1171
20141201|2014-11-09 20:30,10,2028,2028.5,2027.25,2028.5,1029
20141201|2014-11-09 21:00,10,2028.5,2028.5,2027.25,2028.25,702
20141201|2014-11-09 21:30,10,2028,2028.25,2027.25,2027.75,1122
20141201|2014-11-09 22:00,10,2027.75,2029.5,2026.75,2027,1963
20141201|2014-11-09 22:30,10,2027,2028,2026.5,2026.75,1143
20141201|2014-11-09 23:00,10,2026.75,2028.25,2026.25,2027.75,2592
20141201|2014-11-09 23:30,10,2027.75,2027.75,2026.5,2027.25,706
20141201|2014-11-10 00:00,10,2027.25,2028,2027,2028,1428
20141201|2014-11-10 00:30,10,2027.75,2028,2027,2027.75,783
20141201|2014-11-10 01:00,10,2027.5,2028,2025,2025.75,4523
20141201|2014-11-10 01:30,10,2025.75,2026.5,2021,2022.75,10712
20141201|2014-11-10 02:00,10,2022.75,2028,2021.5,2027.25,18629
20141201|2014-11-10 02:30,10,2027.5,2027.75,2026,2027,7343
20141201|2014-11-10 03:00,10,2027,2028.25,2026.25,2026.5,6730
20141201|2014-11-10 03:30,10,2026.5,2027,2024,2027,8095
20141201|2014-11-10 04:00,10,2027.25,2029.25,2027,2029.25,5111
20141201|2014-11-10 04:30,10,2029.25,2029.75,2027.5,2027.5,5408
20141201|2014-11-10 05:00,10,2027.75,2028.5,2026.75,2027.25,4551
20141201|2014-11-10 05:30,10,2027.5,2029,2027.5,2029,5433
20141201|2014-11-10 06:00,10,2029,2029.5,2027.25,2027.5,8239
20141201|2014-11-10 06:30,10,2027.75,2029.75,2027.75,2029,8141
20141201|2014-11-10 07:00,10,2028.75,2029.75,2028,2029,7295
20141201|2014-11-10 07:30,10,2029,2029,2027.25,2028,10896
20141201|2014-11-10 08:00,10,2028,2029,2027.25,2028.25,12887
20141201|2014-11-10 08:30,10,2028.25,2030,2025.75,2028,128140
20141201|2014-11-10 09:00,10,2027.75,2029.5,2026,2027.25,86576
20141201|2014-11-10 09:30,10,2027.25,2034,2027,2032.75,102597
20141201|2014-11-10 10:00,10,2033,2033.5,2031.75,2033.5,66205
20141201|2014-11-10 10:30,10,2033.75,2035,2032.25,2033,75238
20141201|2014-11-10 11:00,10,2032.75,2033.25,2031.25,2032,32648
20141201|2014-11-10 11:30,10,2032,2032.75,2031.25,2032.75,25323
20141201|2014-11-10 12:00,10,2032.5,2033.5,2031.75,2033.25,21284
20141201|2014-11-10 12:30,10,2033.25,2034,2030.5,2031.25,29366
20141201|2014-11-10 13:00,10,2031,2033.5,2030.75,2032.75,26352
20141201|2014-11-10 13:30,10,2032.75,2033.5,2031.5,2033.25,31926
20141201|2014-11-10 14:00,10,2033,2034.25,2032.75,2033.25,35952
20141201|2014-11-10 14:30,10,2033,2034.75,2032,2034.25,85463
20141201|2014-11-10 15:00,10,2034,2035,2033.75,2034,49226
20141201|2014-11-10 15:30,10,2034.25,2034.75,2033.5,2034.25,5541
20141201|2014-11-10 16:00,10,2034.5,2035,2034.25,2034.25,1596
20141201|2014-11-10 17:00,11,2033.75,2034,2032.25,2032.5,3600
20141201|2014-11-10 17:30,11,2032.75,2033,2032,2032.25,1352
20141201|2014-11-10 18:00,11,2032.25,2034,2031.75,2033.5,2598
20141201|2014-11-10 18:30,11,2033.25,2034,2032.25,2033.5,1650
20141201|2014-11-10 19:00,11,2033.25,2034.5,2033,2034.5,1096
20141201|2014-11-10 19:30,11,2034.25,2035,2034,2034.25,1331
20141201|2014-11-10 20:00,11,2034.25,2034.5,2033.5,2033.75,954
20141201|2014-11-10 20:30,11,2033.75,2034.25,2033.5,2034.25,868
20141201|2014-11-10 21:00,11,2034.25,2034.5,2034,2034.5,477
20141201|2014-11-10 21:30,11,2034.25,2036.5,2034.25,2035.25,4044
20141201|2014-11-10 22:00,11,2035.25,2036.75,2035.25,2036.25,1467
20141201|2014-11-10 22:30,11,2036.25,2039,2036.25,2038.5,4889
20141201|2014-11-10 23:00,11,2038.25,2038.75,2037.25,2037.75,2042
20141201|2014-11-10 23:30,11,2037.75,2037.75,2036.25,2036.25,1875
20141201|2014-11-11 00:00,11,2036.25,2036.75,2034.75,2036,2136
20141201|2014-11-11 00:30,11,2036,2036.5,2035.75,2036,783
20141201|2014-11-11 01:00,11,2036,2036,2034.25,2035.25,2700
20141201|2014-11-11 01:30,11,2035.25,2038,2035.25,2036.5,4798
20141201|2014-11-11 02:00,11,2036.5,2037,2035,2036,11429
20141201|2014-11-11 02:30,11,2036,2037.25,2035.25,2035.75,6709
20141201|2014-11-11 03:00,11,2035.75,2036.25,2034.75,2035.25,5995
20141201|2014-11-11 03:30,11,2035.5,2037.25,2035.25,2037,5071
20141201|2014-11-11 04:00,11,2037,2037,2035.75,2036,3809
20141201|2014-11-11 04:30,11,2036.25,2036.75,2035.25,2035.75,3073
20141201|2014-11-11 05:00,11,2035.75,2036.5,2035.25,2036.25,3855
20141201|2014-11-11 05:30,11,2036,2036.5,2035.25,2036.5,5786
20141201|2014-11-11 06:00,11,2036.5,2038.25,2036,2037.75,7499
20141201|2014-11-11 06:30,11,2038,2038.5,2037.5,2038,7064
20141201|2014-11-11 07:00,11,2037.75,2038,2036,2036.75,6966
20141201|2014-11-11 07:30,11,2037,2037.25,2035.5,2036,10222
20141201|2014-11-11 08:00,11,2036,2036.25,2035,2035.25,17910
20141201|2014-11-11 08:30,11,2035.25,2035.75,2031,2033.25,112765
20141201|2014-11-11 09:00,11,2033.25,2036.5,2033,2035.75,81739
20141201|2014-11-11 09:30,11,2036,2037.25,2035,2036.75,53881
20141201|2014-11-11 10:00,11,2036.75,2037.75,2035,2036,65101
20141201|2014-11-11 10:30,11,2036,2036.5,2034.25,2034.5,38880
20141201|2014-11-11 11:00,11,2034.5,2035,2033,2033.5,37508
20141201|2014-11-11 11:30,11,2033.5,2035,2033,2033.5,22040
20141201|2014-11-11 12:00,11,2033.75,2033.75,2031.75,2032.75,29205
20141201|2014-11-11 12:30,11,2032.75,2034,2032,2033,32755
20141201|2014-11-11 13:00,11,2033.25,2034.75,2032.5,2034.25,33279
20141201|2014-11-11 13:30,11,2034.25,2034.25,2032.5,2033.5,20887
20141201|2014-11-11 14:00,11,2033.5,2034.25,2032.75,2033.25,18447
20141201|2014-11-11 14:30,11,2033.25,2036.75,2032.75,2036.75,51804
20141201|2014-11-11 15:00,11,2036.75,2037.5,2036,2036.5,37156
20141201|2014-11-11 15:30,11,2035.75,2036.75,2035.5,2036.25,4512
20141201|2014-11-11 16:00,11,2036.5,2037,2036.25,2036.5,1037
20141201|2014-11-11 17:00,12,2036.5,2036.5,2035.5,2036,1992
20141201|2014-11-11 17:30,12,2036,2036.25,2035.25,2035.25,999
20141201|2014-11-11 18:00,12,2035.5,2035.75,2034.5,2034.75,3032
20141201|2014-11-11 18:30,12,2035,2035.75,2034.5,2035,1126
20141201|2014-11-11 19:00,12,2035.25,2035.5,2034.75,2035,1077
20141201|2014-11-11 19:30,12,2035,2035,2033.75,2034.5,2069
20141201|2014-11-11 20:00,12,2034.25,2034.75,2033,2034,2772
20141201|2014-11-11 20:30,12,2034.25,2035.5,2033.75,2035,1554
20141201|2014-11-11 21:00,12,2034.75,2035.25,2034,2034.25,998
20141201|2014-11-11 21:30,12,2034,2035.25,2033.75,2035,1344
20141201|2014-11-11 22:00,12,2035.25,2035.75,2034.75,2034.75,1070
20141201|2014-11-11 22:30,12,2034.75,2035,2033.25,2033.5,1441
20141201|2014-11-11 23:00,12,2033.5,2034,2033.25,2033.75,795
20141201|2014-11-11 23:30,12,2033.75,2034,2032.75,2033.25,1842
20141201|2014-11-12 00:00,12,2033.25,2033.75,2032.75,2033.25,1157
20141201|2014-11-12 00:30,12,2033,2034,2033,2034,671
20141201|2014-11-12 01:00,12,2033.75,2034.25,2033.25,2034,1997
20141201|2014-11-12 01:30,12,2034,2034,2032.75,2033.5,2884
20141201|2014-11-12 02:00,12,2033.5,2035,2031.25,2031.25,12835
20141201|2014-11-12 02:30,12,2031.25,2032.25,2030.5,2031,14306
20141201|2014-11-12 03:00,12,2031.25,2032.25,2030.75,2031.25,7614
20141201|2014-11-12 03:30,12,2031,2032.25,2030.5,2030.75,6639
20141201|2014-11-12 04:00,12,2030.75,2033.5,2030.75,2033.5,6641
20141201|2014-11-12 04:30,12,2033.5,2034,2031.75,2032,9864
20141201|2014-11-12 05:00,12,2032,2032.25,2029,2030,14160
20141201|2014-11-12 05:30,12,2030,2030.5,2028.25,2029,12384
20141201|2014-11-12 06:00,12,2029,2030,2028.5,2028.75,9514
20141201|2014-11-12 06:30,12,2028.75,2029.75,2027.75,2029,17085
20141201|2014-11-12 07:00,12,2028.75,2029,2026.75,2028,15101
20141201|2014-11-12 07:30,12,2028,2030,2027,2028.5,21792
20141201|2014-11-12 08:00,12,2028.5,2029.5,2027.75,2028.25,13026
20141201|2014-11-12 08:30,12,2028,2031.75,2027.75,2031.5,122241
20141201|2014-11-12 09:00,12,2031.5,2034.25,2031,2032.5,106167
20141201|2014-11-12 09:30,12,2032.75,2032.75,2029.5,2029.75,75149
20141201|2014-11-12 10:00,12,2029.75,2032.75,2028.5,2031.75,88663
20141201|2014-11-12 10:30,12,2031.5,2036,2031.5,2035.25,69137
20141201|2014-11-12 11:00,12,2035.25,2036.75,2034.5,2035.5,47300
20141201|2014-11-12 11:30,12,2035.75,2036,2033.75,2035.25,29632
20141201|2014-11-12 12:00,12,2035.25,2036.5,2034,2036.25,33509
20141201|2014-11-12 12:30,12,2036.25,2037,2034,2034.75,49337
20141201|2014-11-12 13:00,12,2034.5,2036.5,2034.25,2036,21542
20141201|2014-11-12 13:30,12,2036,2036.25,2032,2032.75,47759
20141201|2014-11-12 14:00,12,2032.75,2035.75,2031.75,2035.75,42010
20141201|2014-11-12 14:30,12,2035.75,2037.25,2034.25,2034.75,94077
20141201|2014-11-12 15:00,12,2034.75,2036.75,2034,2035.75,44449
20141201|2014-11-12 15:30,12,2035.75,2035.75,2034.75,2035.25,5940
20141201|2014-11-12 16:00,12,2035.25,2035.25,2034.5,2034.5,1706
20141201|2014-11-12 17:00,13,2034.75,2035,2033.75,2034.5,1867
20141201|2014-11-12 17:30,13,2034.5,2034.5,2033.5,2034.25,975
20141201|2014-11-12 18:00,13,2034.25,2034.5,2033.75,2034,1336
20141201|2014-11-12 18:30,13,2034,2035,2034,2034.75,721
20141201|2014-11-12 19:00,13,2034.75,2035.5,2034.75,2035.5,1401
20141201|2014-11-12 19:30,13,2035.25,2036.5,2035.25,2035.75,2635
20141201|2014-11-12 20:00,13,2035.75,2036.25,2035,2036,1535
20141201|2014-11-12 20:30,13,2036,2036,2034.5,2035.5,1166
20141201|2014-11-12 21:00,13,2035.5,2035.75,2034.5,2035,873
20141201|2014-11-12 21:30,13,2035.25,2036.75,2035,2036,2484
20141201|2014-11-12 22:00,13,2036.25,2037,2036,2036.75,1661
20141201|2014-11-12 22:30,13,2036.75,2037.75,2036.5,2036.75,3104
20141201|2014-11-12 23:00,13,2036.5,2037,2036,2036,2043
20141201|2014-11-12 23:30,13,2036.25,2037.5,2036,2037.5,1621
20141201|2014-11-13 00:00,13,2037.25,2039.5,2037,2038.75,4763
20141201|2014-11-13 00:30,13,2039,2043,2039,2041.75,8032
20141201|2014-11-13 01:00,13,2041.75,2042,2039.75,2040.5,5327
20141201|2014-11-13 01:30,13,2040.75,2041,2039.75,2040,3710
20141201|2014-11-13 02:00,13,2040.25,2041,2038.5,2040.75,11938
20141201|2014-11-13 02:30,13,2040.5,2041.25,2038.75,2039.75,9375
20141201|2014-11-13 03:00,13,2039.75,2041.75,2039.5,2041,6088
20141201|2014-11-13 03:30,13,2040.75,2041.75,2040.25,2040.25,4138
20141201|2014-11-13 04:00,13,2040.25,2041.25,2039.5,2041,4820
20141201|2014-11-13 04:30,13,2041,2043.25,2040.75,2042.5,8067
20141201|2014-11-13 05:00,13,2042.5,2043.75,2041.75,2041.75,13888
20141201|2014-11-13 05:30,13,2042,2042.75,2041,2042.25,11290
20141201|2014-11-13 06:00,13,2042.25,2042.5,2040.25,2040.75,11964
20141201|2014-11-13 06:30,13,2040.75,2041.5,2039,2040,15019
20141201|2014-11-13 07:00,13,2040,2040,2036.5,2036.5,25044
20141201|2014-11-13 07:30,13,2036.5,2038.25,2035.25,2036.75,28933
20141201|2014-11-13 08:00,13,2036.75,2038.25,2036.25,2036.25,18645
20141201|2014-11-13 08:30,13,2036.5,2041.75,2036,2040.75,167970
20141201|2014-11-13 09:00,13,2040.5,2042.5,2038.5,2041.75,138829
20141201|2014-11-13 09:30,13,2042,2043.25,2041.25,2041.25,95500
20141201|2014-11-13 10:00,13,2041.5,2041.75,2035.5,2037.25,131537
20141201|2014-11-13 10:30,13,2037.25,2037.25,2032.25,2035.5,109494
20141201|2014-11-13 11:00,13,2035.25,2037,2033,2036.25,89010
20141201|2014-11-13 11:30,13,2036.5,2037.5,2034.25,2034.5,40905
20141201|2014-11-13 12:00,13,2034.25,2035,2028.5,2030.25,83157
20141201|2014-11-13 12:30,13,2030.25,2032,2026.75,2030.5,72327
20141201|2014-11-13 13:00,13,2030.5,2031.75,2027.25,2029.25,60699
20141201|2014-11-13 13:30,13,2029.5,2033.5,2029.25,2031.5,63984
20141201|2014-11-13 14:00,13,2031.5,2035,2031,2031.25,68681
20141201|2014-11-13 14:30,13,2031.5,2038,2031,2036.75,143998
20141201|2014-11-13 15:00,13,2036.75,2037,2033.25,2033.5,49812
20141201|2014-11-13 15:30,13,2033.75,2034.5,2033,2033.75,6117
20141201|2014-11-13 16:00,13,2033.75,2034,2033,2033.25,1168
20141201|2014-11-13 17:00,14,2033,2033.75,2032,2033.5,2402
20141201|2014-11-13 17:30,14,2033.5,2035.5,2033.25,2035,1911
20141201|2014-11-13 18:00,14,2035,2035.75,2034.5,2035,2317
20141201|2014-11-13 18:30,14,2035,2035.25,2034.25,2035,1261
20141201|2014-11-13 19:00,14,2035,2035.25,2033.25,2033.5,2083
20141201|2014-11-13 19:30,14,2033.25,2033.75,2032.25,2033.5,1918
20141201|2014-11-13 20:00,14,2033.75,2035,2033.5,2034.75,1339
20141201|2014-11-13 20:30,14,2034.75,2035,2034.5,2034.75,353
20141201|2014-11-13 21:00,14,2034.75,2035.25,2034.25,2034.25,841
20141201|2014-11-13 21:30,14,2034.5,2035,2034.5,2035,440
20141201|2014-11-13 22:00,14,2035,2035,2034.5,2034.75,403
20141201|2014-11-13 22:30,14,2034.75,2034.75,2033.75,2034.25,898
20141201|2014-11-13 23:00,14,2034.25,2035.25,2034,2034.75,917
20141201|2014-11-13 23:30,14,2034.75,2035.5,2034.25,2035.5,1375
20141201|2014-11-14 00:00,14,2035.5,2035.5,2034.75,2035,392
20141201|2014-11-14 00:30,14,2035,2035.75,2035,2035.5,735
20141201|2014-11-14 01:00,14,2035.75,2038.5,2035.75,2037.5,7636
20141201|2014-11-14 01:30,14,2037.5,2038.75,2037,2037.75,3849
20141201|2014-11-14 02:00,14,2037.5,2037.75,2033.75,2035.25,16559
20141201|2014-11-14 02:30,14,2035.25,2036.75,2033,2034,10392
20141201|2014-11-14 03:00,14,2033.75,2039,2033.75,2036.75,12911
20141201|2014-11-14 03:30,14,2036.75,2038,2035.75,2037.75,9131
20141201|2014-11-14 04:00,14,2037.75,2038.5,2036.5,2036.75,5472
20141201|2014-11-14 04:30,14,2037,2037.5,2036,2036.5,5330
20141201|2014-11-14 05:00,14,2036.5,2037.25,2034,2034.5,9533
20141201|2014-11-14 05:30,14,2034.5,2035,2032.75,2034.25,18147
20141201|2014-11-14 06:00,14,2034.5,2035,2033.25,2034.5,10861
20141201|2014-11-14 06:30,14,2034.5,2035,2032.5,2034.5,11708
20141201|2014-11-14 07:00,14,2034.5,2036.5,2034.25,2035.25,13608
20141201|2014-11-14 07:30,14,2035.25,2038,2034.25,2035.5,29283
20141201|2014-11-14 08:00,14,2035.5,2036.25,2034.25,2036,20673
20141201|2014-11-14 08:30,14,2035.75,2037.5,2033.25,2036,113026
20141201|2014-11-14 09:00,14,2035.75,2039.75,2034.5,2035.5,112624
20141201|2014-11-14 09:30,14,2035.25,2038.25,2032.25,2037.5,111472
20141201|2014-11-14 10:00,14,2037.75,2038.75,2036.25,2036.75,52698
20141201|2014-11-14 10:30,14,2036.75,2038.25,2035,2036.25,61116
20141201|2014-11-14 11:00,14,2036.25,2037.5,2035,2036.5,39282
20141201|2014-11-14 11:30,14,2036.75,2037.5,2035.5,2035.5,24280
20141201|2014-11-14 12:00,14,2035.75,2036.5,2034.5,2035.25,25221
20141201|2014-11-14 12:30,14,2035.25,2036,2033.25,2033.25,28328
20141201|2014-11-14 13:00,14,2033.5,2035,2032,2034.5,49162
20141201|2014-11-14 13:30,14,2034.5,2035.5,2033.5,2034,31992
20141201|2014-11-14 14:00,14,2034.25,2035.75,2034,2035.75,31038
20141201|2014-11-14 14:30,14,2035.75,2037.5,2035,2037.25,95717
20141201|2014-11-14 15:00,14,2037.25,2038.25,2036.5,2038.25,47999
20141201|2014-11-14 15:30,14,2038,2038.75,2037.25,2038.5,7009
20141201|2014-11-14 16:00,14,2038.5,2039.25,2038.25,2039.25,2003
20141201|2014-11-16 17:00,17,2038.5,2038.5,2035.5,2036.25,4269
20141201|2014-11-16 17:30,17,2036.25,2036.5,2034.75,2035.5,2660
20141201|2014-11-16 18:00,17,2035.25,2035.5,2029.25,2029.75,10808
20141201|2014-11-16 18:30,17,2029.75,2032.25,2028.5,2031.75,5678
20141201|2014-11-16 19:00,17,2032,2032,2029.25,2031.75,4988
20141201|2014-11-16 19:30,17,2032,2032,2029.5,2030.5,4111
20141201|2014-11-16 20:00,17,2030.25,2030.5,2026,2026.25,12313
20141201|2014-11-16 20:30,17,2026.5,2027.5,2025.25,2027.25,5344
20141201|2014-11-16 21:00,17,2027.25,2028.5,2027,2027.25,2278
20141201|2014-11-16 21:30,17,2027.25,2029.5,2027.25,2029,2416
20141201|2014-11-16 22:00,17,2028.75,2029.5,2028.5,2028.75,1116
20141201|2014-11-16 22:30,17,2028.5,2029.5,2028.25,2029,862
20141201|2014-11-16 23:00,17,2029,2029.75,2028.25,2028.25,2337
20141201|2014-11-16 23:30,17,2028.5,2028.75,2026.25,2027.5,3277
20141201|2014-11-17 00:00,17,2027.75,2030,2027.5,2029.5,2234
20141201|2014-11-17 00:30,17,2029.5,2030,2027.75,2028,1409
20141201|2014-11-17 01:00,17,2028,2030.5,2027.75,2029.75,4364
20141201|2014-11-17 01:30,17,2030,2030,2027.75,2029.5,6024
20141201|2014-11-17 02:00,17,2029.5,2035.25,2029.5,2034.75,16792
20141201|2014-11-17 02:30,17,2034.75,2035.25,2029.75,2030.25,9928
20141201|2014-11-17 03:00,17,2030.25,2032.75,2028.75,2029,11858
20141201|2014-11-17 03:30,17,2029,2030.25,2027.75,2030.25,7420
20141201|2014-11-17 04:00,17,2030,2032.25,2029.75,2031.75,4488
20141201|2014-11-17 04:30,17,2031.75,2033.5,2031.75,2032,5680
20141201|2014-11-17 05:00,17,2032.25,2033.25,2031,2032.75,6986
20141201|2014-11-17 05:30,17,2033,2034,2031.75,2032.25,8837
20141201|2014-11-17 06:00,17,2032.25,2033.25,2031.25,2032.25,6636
20141201|2014-11-17 06:30,17,2032.5,2034,2032,2033.25,10528
20141201|2014-11-17 07:00,17,2033,2034,2032.5,2033,14096
20141201|2014-11-17 07:30,17,2033.25,2034.5,2031.25,2034,16297
20141201|2014-11-17 08:00,17,2033.75,2034.25,2031.75,2033.25,17534
20141201|2014-11-17 08:30,17,2033.25,2036,2032.25,2035.25,102906
20141201|2014-11-17 09:00,17,2035.25,2039.75,2033.25,2038.25,145308
20141201|2014-11-17 09:30,17,2038.25,2038.75,2034.25,2037.5,81855
20141201|2014-11-17 10:00,17,2037.5,2037.5,2032.5,2032.5,83492
20141201|2014-11-17 10:30,17,2032.5,2034.5,2031.25,2034,66226
20141201|2014-11-17 11:00,17,2034,2036.75,2032.75,2036.25,37582
20141201|2014-11-17 11:30,17,2036,2038.75,2035.75,2037,34645
20141201|2014-11-17 12:00,17,2037,2040.5,2036.75,2039.25,44655
20141201|2014-11-17 12:30,17,2039.25,2040,2037,2038.75,34287
20141201|2014-11-17 13:00,17,2039,2039.75,2038,2038.75,19890
20141201|2014-11-17 13:30,17,2038.5,2040,2038.25,2039.25,27889
20141201|2014-11-17 14:00,17,2039.25,2039.75,2037.5,2038.5,35494
20141201|2014-11-17 14:30,17,2038.25,2039.5,2037,2038.5,74491
20141201|2014-11-17 15:00,17,2038.75,2039.75,2038.5,2039.5,40022
20141201|2014-11-17 15:30,17,2039.5,2040,2039.25,2039.5,4855
20141201|2014-11-17 16:00,17,2039.5,2039.75,2038.75,2039.25,1856
20141201|2014-11-17 17:00,18,2039.25,2039.5,2038.25,2038.75,3624
20141201|2014-11-17 17:30,18,2038.75,2039,2038.25,2039,689
20141201|2014-11-17 18:00,18,2038.75,2039.75,2038.5,2039,1495
20141201|2014-11-17 18:30,18,2039,2039.25,2038.75,2038.75,880
20141201|2014-11-17 19:00,18,2038.75,2039.25,2038.5,2039,1052
20141201|2014-11-17 19:30,18,2039,2039,2038.25,2038.75,657
20141201|2014-11-17 20:00,18,2038.5,2038.75,2038,2038.25,1593
20141201|2014-11-17 20:30,18,2038.25,2038.5,2038,2038.25,586
20141201|2014-11-17 21:00,18,2038.5,2039.25,2038,2039,1474
20141201|2014-11-17 21:30,18,2038.75,2039,2038.25,2038.5,602
20141201|2014-11-17 22:00,18,2038.5,2039.25,2038.5,2038.75,979
20141201|2014-11-17 22:30,18,2039,2039,2038.75,2039,399
20141201|2014-11-17 23:00,18,2039,2039.5,2038.75,2039.25,776
20141201|2014-11-17 23:30,18,2039.25,2039.5,2039,2039.25,461
20141201|2014-11-18 00:00,18,2039,2039.75,2039,2039.75,780
20141201|2014-11-18 00:30,18,2039.5,2042.25,2039.5,2040.75,4420
20141201|2014-11-18 01:00,18,2040.75,2040.75,2039.5,2039.75,3455
20141201|2014-11-18 01:30,18,2040,2040.75,2039.25,2039.25,2596
20141201|2014-11-18 02:00,18,2039.5,2040,2038,2039.25,12591
20141201|2014-11-18 02:30,18,2039.25,2040.25,2036.75,2037.25,10645
20141201|2014-11-18 03:00,18,2037.25,2038.25,2036.25,2037.25,7450
20141201|2014-11-18 03:30,18,2037.5,2039.5,2037.25,2039.25,6385
20141201|2014-11-18 04:00,18,2039.5,2040.75,2037,2037,15204
20141201|2014-11-18 04:30,18,2037.25,2037.5,2035.75,2037.5,8150
20141201|2014-11-18 05:00,18,2037.5,2038,2036.75,2037.5,3918
20141201|2014-11-18 05:30,18,2037.25,2039.5,2037,2038.75,7192
20141201|2014-11-18 06:00,18,2039,2039.5,2038.5,2039.25,7328
20141201|2014-11-18 06:30,18,2039.25,2040.75,2038.5,2040.25,13067
20141201|2014-11-18 07:00,18,2040.25,2040.5,2039,2039.5,10445
20141201|2014-11-18 07:30,18,2039.75,2040,2038,2039,15281
20141201|2014-11-18 08:00,18,2039.25,2040,2038.75,2039.25,7855
20141201|2014-11-18 08:30,18,2039.25,2046.75,2039,2046.5,176996
20141201|2014-11-18 09:00,18,2046.5,2048,2044.75,2045,103997
20141201|2014-11-18 09:30,18,2045,2047.75,2044,2047,95624
20141201|2014-11-18 10:00,18,2047,2048,2046.25,2046.75,49000
20141201|2014-11-18 10:30,18,2046.75,2048.5,2046.5,2048.5,47672
20141201|2014-11-18 11:00,18,2048.5,2049,2047,2048,43102
20141201|2014-11-18 11:30,18,2048,2050,2047.5,2049.5,33806
20141201|2014-11-18 12:00,18,2049.75,2051.25,2049,2051,44231
20141201|2014-11-18 12:30,18,2051.25,2051.25,2049.25,2050.5,37068
20141201|2014-11-18 13:00,18,2050.25,2053.5,2050.25,2052.25,63962
20141201|2014-11-18 13:30,18,2052.5,2054,2051.75,2052.25,40059
20141201|2014-11-18 14:00,18,2052.25,2054,2052,2053,37472
20141201|2014-11-18 14:30,18,2052.75,2053.25,2049.5,2050.5,131734
20141201|2014-11-18 15:00,18,2050.25,2050.75,2048,2048.25,62734
20141201|2014-11-18 15:30,18,2048.25,2049,2048,2048.5,6661
20141201|2014-11-18 16:00,18,2048.75,2049,2048.25,2048.5,1610
20141201|2014-11-18 17:00,19,2048.75,2049,2046.75,2047.5,4642
20141201|2014-11-18 17:30,19,2047.5,2047.75,2047,2047.5,1300
20141201|2014-11-18 18:00,19,2047.5,2048.5,2047.5,2047.75,2238
20141201|2014-11-18 18:30,19,2047.5,2048.25,2047.25,2047.75,920
20141201|2014-11-18 19:00,19,2048,2048,2047.25,2047.75,1185
20141201|2014-11-18 19:30,19,2047.75,2048,2047.5,2048,665
20141201|2014-11-18 20:00,19,2047.75,2048.25,2047.75,2048.25,969
20141201|2014-11-18 20:30,19,2048.25,2049,2048,2048.25,1117
20141201|2014-11-18 21:00,19,2048.25,2048.25,2046.5,2047.25,1863
20141201|2014-11-18 21:30,19,2047,2047.75,2046.75,2047,1393
20141201|2014-11-18 22:00,19,2047,2047.25,2046.5,2046.75,1549
20141201|2014-11-18 22:30,19,2046.75,2047,2046.5,2046.75,510
20141201|2014-11-18 23:00,19,2046.75,2046.75,2045.75,2046.25,2237
20141201|2014-11-18 23:30,19,2046.25,2046.5,2045.75,2046,1011
20141201|2014-11-19 00:00,19,2046,2047.5,2045.75,2047.5,1500
20141201|2014-11-19 00:30,19,2047.5,2047.75,2046.5,2047,1065
20141201|2014-11-19 01:00,19,2047,2047.25,2046,2046.5,2674
20141201|2014-11-19 01:30,19,2046.5,2047.25,2045.5,2045.75,3872
20141201|2014-11-19 02:00,19,2045.5,2046,2044.5,2044.75,11331
20141201|2014-11-19 02:30,19,2044.5,2045.75,2044.5,2045.5,4518
20141201|2014-11-19 03:00,19,2045.25,2046.75,2045.25,2046.5,5383
20141201|2014-11-19 03:30,19,2046.5,2047.25,2046,2046.75,5955
20141201|2014-11-19 04:00,19,2047,2047.5,2046,2046.5,3882
20141201|2014-11-19 04:30,19,2046.75,2047,2046.25,2046.5,2943
20141201|2014-11-19 05:00,19,2046.5,2047.5,2046.25,2046.75,5536
20141201|2014-11-19 05:30,19,2046.75,2048.25,2046.75,2047.25,6938
20141201|2014-11-19 06:00,19,2047.25,2049.5,2047,2048.5,9553
20141201|2014-11-19 06:30,19,2048.5,2049.25,2046.25,2046.75,14983
20141201|2014-11-19 07:00,19,2046.5,2047,2045.25,2046.5,13281
20141201|2014-11-19 07:30,19,2046.5,2046.75,2045.25,2046.5,12652
20141201|2014-11-19 08:00,19,2046.25,2048,2046.25,2048,15017
20141201|2014-11-19 08:30,19,2048,2048.25,2042,2043.5,186889
20141201|2014-11-19 09:00,19,2043.5,2043.75,2040,2040.5,110163
20141201|2014-11-19 09:30,19,2040.75,2042,2038.5,2039.25,90114
20141201|2014-11-19 10:00,19,2039.25,2042,2037.75,2041,75902
20141201|2014-11-19 10:30,19,2041.25,2044.25,2040.75,2043.5,53880
20141201|2014-11-19 11:00,19,2043.5,2045,2043.25,2044.5,37466
20141201|2014-11-19 11:30,19,2044.5,2046,2043,2046,25966
20141201|2014-11-19 12:00,19,2046,2046.5,2044.5,2045.5,26536
20141201|2014-11-19 12:30,19,2045.5,2046.75,2044.75,2045.25,27252
20141201|2014-11-19 13:00,19,2045.25,2050.5,2043,2044,117502
20141201|2014-11-19 13:30,19,2044.25,2045.75,2041.5,2044.5,70896
20141201|2014-11-19 14:00,19,2044.5,2048,2043.25,2045.75,52573
20141201|2014-11-19 14:30,19,2046,2047.75,2044,2047,106920
20141201|2014-11-19 15:00,19,2046.75,2048.5,2046.75,2047.5,44591
20141201|2014-11-19 15:30,19,2047.25,2047.5,2046.75,2047,4521
20141201|2014-11-19 16:00,19,2047.25,2047.25,2046.5,2046.5,1034
20141201|2014-11-19 17:00,20,2047,2047,2045.75,2046.5,1679
20141201|2014-11-19 17:30,20,2046.75,2047.75,2046.25,2047.5,1397
20141201|2014-11-19 18:00,20,2047.75,2048.25,2046.75,2047.25,2566
20141201|2014-11-19 18:30,20,2047.25,2047.5,2046.5,2046.75,718
20141201|2014-11-19 19:00,20,2046.75,2047,2046.25,2046.25,1022
20141201|2014-11-19 19:30,20,2046.25,2046.25,2042.75,2043.75,5368
20141201|2014-11-19 20:00,20,2044,2045,2044,2044.25,1802
20141201|2014-11-19 20:30,20,2044.25,2045,2044.25,2045,818
20141201|2014-11-19 21:00,20,2044.75,2046,2044.75,2046,1358
20141201|2014-11-19 21:30,20,2045.75,2046,2044.25,2044.75,1365
20141201|2014-11-19 22:00,20,2044.75,2044.75,2043.5,2044,1076
20141201|2014-11-19 22:30,20,2044,2044,2043,2043.5,825
20141201|2014-11-19 23:00,20,2043.5,2044.25,2043.25,2043.25,992
20141201|2014-11-19 23:30,20,2043.25,2043.75,2043.25,2043.5,874
20141201|2014-11-20 00:00,20,2043.5,2044,2043.25,2043.75,1031
20141201|2014-11-20 00:30,20,2043.75,2045.5,2043.25,2045.25,1615
20141201|2014-11-20 01:00,20,2045.25,2046,2044.5,2045.5,2289
20141201|2014-11-20 01:30,20,2045.25,2045.5,2043,2044,3834
20141201|2014-11-20 02:00,20,2044,2044.25,2042.25,2042.75,10221
20141201|2014-11-20 02:30,20,2042.5,2042.5,2039.75,2040,18578
20141201|2014-11-20 03:00,20,2039.75,2041,2039,2039,10963
20141201|2014-11-20 03:30,20,2039,2040.75,2038.75,2040.5,9670
20141201|2014-11-20 04:00,20,2040.75,2040.75,2038.25,2039.25,6581
20141201|2014-11-20 04:30,20,2039.25,2039.5,2038,2039,6581
20141201|2014-11-20 05:00,20,2039,2040.5,2038.5,2040,11122
20141201|2014-11-20 05:30,20,2039.75,2040,2036.75,2037.5,13434
20141201|2014-11-20 06:00,20,2037.5,2039,2037,2038.5,7266
20141201|2014-11-20 06:30,20,2038.25,2040,2038.25,2039.25,8727
20141201|2014-11-20 07:00,20,2039.5,2040.5,2038,2039.25,10213
20141201|2014-11-20 07:30,20,2039.5,2039.75,2036.25,2037,24945
20141201|2014-11-20 08:00,20,2036.75,2038.25,2035.25,2037.25,28037
20141201|2014-11-20 08:30,20,2037.5,2044,2036.5,2043.25,144702
20141201|2014-11-20 09:00,20,2043.25,2046.75,2043,2046.25,116372
20141201|2014-11-20 09:30,20,2046.25,2050.25,2045.5,2049,117297
20141201|2014-11-20 10:00,20,2049,2052,2048.75,2051.5,74206
20141201|2014-11-20 10:30,20,2051.25,2052,2050,2050,48665
20141201|2014-11-20 11:00,20,2050,2051.25,2049,2050,42661
20141201|2014-11-20 11:30,20,2050,2051.5,2048.75,2049.5,30920
20141201|2014-11-20 12:00,20,2049.5,2050.75,2048.25,2049.75,34212
20141201|2014-11-20 12:30,20,2049.75,2050.25,2049,2050,18318
20141201|2014-11-20 13:00,20,2050,2051.25,2049.5,2050.75,25138
20141201|2014-11-20 13:30,20,2050.75,2051,2048.25,2048.25,30787
20141201|2014-11-20 14:00,20,2048.5,2049.25,2047.25,2049,48692
20141201|2014-11-20 14:30,20,2049.25,2051.25,2048.75,2051,115520
20141201|2014-11-20 15:00,20,2051,2052.5,2050.5,2052,59945
20141201|2014-11-20 15:30,20,2052,2052.75,2051.75,2052.5,8284
20141201|2014-11-20 16:00,20,2052.5,2052.5,2052,2052.25,1411
20141201|2014-11-20 17:00,21,2052.25,2052.25,2051.5,2051.5,2912
20141201|2014-11-20 17:30,21,2051.75,2052,2050.5,2050.75,3355
20141201|2014-11-20 18:00,21,2050.75,2051,2049.75,2050.5,3449
20141201|2014-11-20 18:30,21,2050.5,2051.5,2050.25,2051,2210
20141201|2014-11-20 19:00,21,2051.25,2051.5,2050.5,2051,1687
20141201|2014-11-20 19:30,21,2050.75,2051.5,2050.5,2051,1539
20141201|2014-11-20 20:00,21,2050.75,2051.25,2050.5,2051,736
20141201|2014-11-20 20:30,21,2051,2051.25,2050.75,2051,663
20141201|2014-11-20 21:00,21,2051.25,2052.25,2051,2052.25,1292
20141201|2014-11-20 21:30,21,2052,2053,2051.75,2052,2069
20141201|2014-11-20 22:00,21,2052,2052.75,2051.5,2052.5,1069
20141201|2014-11-20 22:30,21,2052.5,2053,2051.75,2052.75,1362
20141201|2014-11-20 23:00,21,2052.75,2053.75,2052.5,2052.75,2571
20141201|2014-11-20 23:30,21,2053,2053.75,2052.75,2053.5,1026
20141201|2014-11-21 00:00,21,2053.5,2054.75,2053.25,2054.25,2352
20141201|2014-11-21 00:30,21,2054.25,2055.5,2054.25,2055,2214
20141201|2014-11-21 01:00,21,2055.25,2055.75,2054.75,2055.25,3499
20141201|2014-11-21 01:30,21,2055.25,2055.75,2054.75,2055.5,3087
20141201|2014-11-21 02:00,21,2055.25,2057.25,2054.5,2057,13241
20141201|2014-11-21 02:30,21,2057.25,2059.25,2056.75,2059,16532
20141201|2014-11-21 03:00,21,2059,2059.5,2057.5,2058,8491
20141201|2014-11-21 03:30,21,2058,2058.25,2057.5,2058,2933
20141201|2014-11-21 04:00,21,2058,2058.25,2057,2057.75,7508
20141201|2014-11-21 04:30,21,2057.75,2068,2057.5,2064.25,50226
20141201|2014-11-21 05:00,21,2064.25,2065.75,2062.5,2064.75,14938
20141201|2014-11-21 05:30,21,2064.5,2067,2064.5,2064.75,17457
20141201|2014-11-21 06:00,21,2064.75,2066.25,2063.75,2066.25,19267
20141201|2014-11-21 06:30,21,2066,2069,2065.75,2068.25,25862
20141201|2014-11-21 07:00,21,2068.25,2071,2067.25,2069,42509
20141201|2014-11-21 07:30,21,2069.25,2069.75,2067.5,2069,26614
20141201|2014-11-21 08:00,21,2069,2071.75,2069,2071.5,41868
20141201|2014-11-21 08:30,21,2071.5,2072.25,2067.5,2069,212447
20141201|2014-11-21 09:00,21,2069,2069.25,2066,2067.5,120297
20141201|2014-11-21 09:30,21,2067.75,2067.75,2064.5,2065.5,89250
20141201|2014-11-21 10:00,21,2065.25,2065.75,2062.75,2064.25,99324
20141201|2014-11-21 10:30,21,2064.25,2065,2062.25,2063.25,71053
20141201|2014-11-21 11:00,21,2063,2064,2059.5,2059.75,76732
20141201|2014-11-21 11:30,21,2060,2062,2059,2059.75,52151
20141201|2014-11-21 12:00,21,2059.75,2060,2055.75,2055.75,70133
20141201|2014-11-21 12:30,21,2056,2060.5,2054.75,2059,87970
20141201|2014-11-21 13:00,21,2059.25,2060.5,2057,2057.25,52950
20141201|2014-11-21 13:30,21,2057.25,2060.25,2055.75,2059,65845
20141201|2014-11-21 14:00,21,2059,2061.5,2058.75,2061.25,61526
20141201|2014-11-21 14:30,21,2061.25,2063,2059.5,2061.75,136785
20141201|2014-11-21 15:00,21,2061.75,2063,2061,2061.75,82774
20141201|2014-11-21 15:30,21,2061.25,2062.5,2061.25,2061.5,7763
20141201|2014-11-21 16:00,21,2061.75,2062.25,2061.5,2061.75,2011
20141201|2014-11-23 17:00,24,2062.25,2064.25,2061.5,2063.25,5691
20141201|2014-11-23 17:30,24,2063.5,2063.75,2062,2062,1819
20141201|2014-11-23 18:00,24,2062,2062.25,2061.75,2062,1701
20141201|2014-11-23 18:30,24,2062,2062.5,2061.25,2061.5,1472
20141201|2014-11-23 19:00,24,2061.5,2062,2060.75,2061,2132
20141201|2014-11-23 19:30,24,2061.25,2061.5,2060.75,2061,844
20141201|2014-11-23 20:00,24,2061,2062.5,2061,2062.25,914
20141201|2014-11-23 20:30,24,2062.5,2063,2062,2062.25,1259
20141201|2014-11-23 21:00,24,2062.25,2063.25,2061.5,2062.75,1860
20141201|2014-11-23 21:30,24,2062.75,2063,2062.25,2062.75,697
20141201|2014-11-23 22:00,24,2062.75,2062.75,2062,2062.25,422
20141201|2014-11-23 22:30,24,2062.5,2062.75,2061.75,2062,355
20141201|2014-11-23 23:00,24,2062,2062.75,2061.75,2062,1179
20141201|2014-11-23 23:30,24,2062,2062.5,2061.75,2061.75,744
20141201|2014-11-24 00:00,24,2062,2062.25,2061.5,2061.75,674
20141201|2014-11-24 00:30,24,2061.75,2062,2061.5,2061.5,439
20141201|2014-11-24 01:00,24,2061.5,2065.75,2061.5,2065,7855
20141201|2014-11-24 01:30,24,2065.25,2065.25,2063,2063,4930
20141201|2014-11-24 02:00,24,2063.25,2064.25,2061.5,2063.75,8953
20141201|2014-11-24 02:30,24,2063.75,2066,2063.25,2065.5,6618
20141201|2014-11-24 03:00,24,2065.5,2067.5,2065.25,2065.5,14198
20141201|2014-11-24 03:30,24,2065.75,2066.25,2064.75,2065.75,5099
20141201|2014-11-24 04:00,24,2065.75,2066,2064.75,2065.75,2527
20141201|2014-11-24 04:30,24,2065.75,2067,2065.5,2066.75,6163
20141201|2014-11-24 05:00,24,2066.5,2067.25,2065.25,2065.5,6822
20141201|2014-11-24 05:30,24,2065.75,2066.5,2064.25,2065.5,6466
20141201|2014-11-24 06:00,24,2065.75,2067.25,2065.75,2066.25,8149
20141201|2014-11-24 06:30,24,2066.5,2067.5,2065.5,2066,10352
20141201|2014-11-24 07:00,24,2066,2067.75,2065.5,2067.25,14013
20141201|2014-11-24 07:30,24,2067.25,2068.25,2066.75,2067.5,8841
20141201|2014-11-24 08:00,24,2067.75,2068,2066.25,2066.75,12787
20141201|2014-11-24 08:30,24,2066.5,2069,2064.25,2065,113022
20141201|2014-11-24 09:00,24,2065,2067.75,2064.5,2067.5,73572
20141201|2014-11-24 09:30,24,2067.5,2068.5,2066.25,2067,54113
20141201|2014-11-24 10:00,24,2066.75,2067.5,2064.5,2065,56918
20141201|2014-11-24 10:30,24,2065,2066,2064.5,2065.25,31360
20141201|2014-11-24 11:00,24,2065.25,2067,2065,2066.5,25704
20141201|2014-11-24 11:30,24,2066.75,2066.75,2064,2064.75,22911
20141201|2014-11-24 12:00,24,2064.75,2066,2064.5,2066,16283
20141201|2014-11-24 12:30,24,2066,2066,2064.5,2065.5,12908
20141201|2014-11-24 13:00,24,2065.5,2067.5,2065.25,2067.5,28607
20141201|2014-11-24 13:30,24,2067.5,2067.75,2065,2065.5,36459
20141201|2014-11-24 14:00,24,2065.5,2066.25,2064.5,2066,33273
20141201|2014-11-24 14:30,24,2066.25,2068,2066,2067.5,75083
20141201|2014-11-24 15:00,24,2067.5,2068,2067.25,2067.25,43178
20141201|2014-11-24 15:30,24,2067.5,2067.75,2067.25,2067.5,5804
20141201|2014-11-24 16:00,24,2067.75,2067.75,2067.25,2067.5,1746
20141201|2014-11-24 17:00,25,2067.25,2067.5,2066.75,2067.5,1820
20141201|2014-11-24 17:30,25,2067.5,2069,2067.25,2068.5,2593
20141201|2014-11-24 18:00,25,2068.5,2068.5,2067,2067.5,1935
20141201|2014-11-24 18:30,25,2067.25,2067.5,2066.5,2067,1710
20141201|2014-11-24 19:00,25,2067,2067,2065.75,2066.5,1993
20141201|2014-11-24 19:30,25,2066.25,2066.75,2065.75,2066.75,1269
20141201|2014-11-24 20:00,25,2066.5,2067,2065.25,2065.5,1696
20141201|2014-11-24 20:30,25,2065.5,2066.5,2065,2065.75,1453
20141201|2014-11-24 21:00,25,2065.5,2065.75,2064.5,2065.25,1973
20141201|2014-11-24 21:30,25,2065.25,2065.5,2064,2064.5,2988
20141201|2014-11-24 22:00,25,2064.25,2065.25,2064.25,2065.25,879
20141201|2014-11-24 22:30,25,2065,2065.25,2064.5,2064.75,543
20141201|2014-11-24 23:00,25,2064.75,2065,2064.5,2064.75,1346
20141201|2014-11-24 23:30,25,2064.75,2065.5,2064.5,2065,1263
20141201|2014-11-25 00:00,25,2064.75,2066,2064.75,2065.25,1729
20141201|2014-11-25 00:30,25,2065.25,2066.5,2065,2066.5,726
20141201|2014-11-25 01:00,25,2066.5,2066.75,2065,2066.75,3240
20141201|2014-11-25 01:30,25,2066.5,2066.75,2065.25,2065.25,2131
20141201|2014-11-25 02:00,25,2065.25,2067.5,2064.75,2066,8635
20141201|2014-11-25 02:30,25,2066.25,2068.5,2065.25,2067.75,5742
20141201|2014-11-25 03:00,25,2067.75,2069.75,2067.75,2069.75,8651
20141201|2014-11-25 03:30,25,2069.5,2070.25,2068.75,2069.5,5278
20141201|2014-11-25 04:00,25,2069.25,2070.75,2069.25,2070.25,7640
20141201|2014-11-25 04:30,25,2070.25,2070.5,2069.25,2069.25,4037
20141201|2014-11-25 05:00,25,2069.25,2069.75,2068.75,2069.75,6762
20141201|2014-11-25 05:30,25,2069.75,2070,2068.75,2069,5054
20141201|2014-11-25 06:00,25,2069,2070.25,2068.75,2069.25,7399
20141201|2014-11-25 06:30,25,2069.25,2070.25,2068.75,2069.5,7955
20141201|2014-11-25 07:00,25,2069.5,2070.75,2069.5,2070.25,11276
20141201|2014-11-25 07:30,25,2070,2073,2070,2071.25,23492
20141201|2014-11-25 08:00,25,2071.25,2071.5,2070,2070,10862
20141201|2014-11-25 08:30,25,2070.25,2073,2068,2069.75,112327
20141201|2014-11-25 09:00,25,2069.5,2069.75,2065.25,2068.5,119939
20141201|2014-11-25 09:30,25,2068.25,2068.5,2064.5,2065.25,67857
20141201|2014-11-25 10:00,25,2065,2066,2062.75,2063.5,72847
20141201|2014-11-25 10:30,25,2063.5,2067,2063.5,2066.5,51006
20141201|2014-11-25 11:00,25,2066.5,2067.75,2065.75,2066.5,26438
20141201|2014-11-25 11:30,25,2066.5,2070.5,2066.5,2068.75,49361
20141201|2014-11-25 12:00,25,2068.5,2070,2067.75,2069.25,22600
20141201|2014-11-25 12:30,25,2069.5,2070,2068.5,2069.5,17901
20141201|2014-11-25 13:00,25,2069.5,2070,2068,2068.75,32931
20141201|2014-11-25 13:30,25,2068.75,2069,2065.75,2067,33717
20141201|2014-11-25 14:00,25,2066.75,2069.75,2066.75,2069,37383
20141201|2014-11-25 14:30,25,2069.25,2069.25,2065.75,2066.75,102576
20141201|2014-11-25 15:00,25,2067,2068.25,2066.5,2067.75,71658
20141201|2014-11-25 15:30,25,2068,2068.75,2067.5,2068.25,4507
20141201|2014-11-25 16:00,25,2068.25,2068.75,2068,2068.25,1062
20141201|2014-11-25 17:00,26,2068.25,2068.5,2067.75,2068,1693
20141201|2014-11-25 17:30,26,2068.25,2068.75,2067.75,2068.25,1290
20141201|2014-11-25 18:00,26,2068.5,2068.75,2068,2068.5,1222
20141201|2014-11-25 18:30,26,2068.5,2069,2068.5,2068.5,1189
20141201|2014-11-25 19:00,26,2068.5,2068.75,2068.25,2068.5,779
20141201|2014-11-25 19:30,26,2068.5,2069,2068.25,2068.75,950
20141201|2014-11-25 20:00,26,2068.75,2070,2068.25,2069.75,1427
20141201|2014-11-25 20:30,26,2070,2070.5,2069.75,2070.25,1832
20141201|2014-11-25 21:00,26,2070.25,2070.75,2070,2070.5,965
20141201|2014-11-25 21:30,26,2070.5,2071.25,2070.25,2071,1225
20141201|2014-11-25 22:00,26,2071,2071.25,2070.75,2070.75,1073
20141201|2014-11-25 22:30,26,2071,2071,2070.5,2070.5,588
20141201|2014-11-25 23:00,26,2070.75,2071,2069.75,2070,928
20141201|2014-11-25 23:30,26,2070,2070.25,2069.5,2069.5,787
20141201|2014-11-26 00:00,26,2069.75,2070,2069.5,2070,457
20141201|2014-11-26 00:30,26,2070,2071.5,2069.75,2070.75,1092
20141201|2014-11-26 01:00,26,2070.75,2071.25,2070,2070.75,4767
20141201|2014-11-26 01:30,26,2070.75,2070.75,2069.25,2069.25,3200
20141201|2014-11-26 02:00,26,2069.5,2071,2069,2070.75,11141
20141201|2014-11-26 02:30,26,2070.75,2072.75,2070.5,2071.25,9888
20141201|2014-11-26 03:00,26,2071,2071.25,2068.75,2070.75,10564
20141201|2014-11-26 03:30,26,2070.75,2071.5,2070,2071,4720
20141201|2014-11-26 04:00,26,2071,2071.25,2069.5,2070.25,5445
20141201|2014-11-26 04:30,26,2070.25,2070.25,2069.25,2069.5,2149
20141201|2014-11-26 05:00,26,2069.5,2070.25,2069.25,2069.75,2262
20141201|2014-11-26 05:30,26,2069.75,2070.5,2069.5,2069.5,2166
20141201|2014-11-26 06:00,26,2069.75,2070,2069,2069,4135
20141201|2014-11-26 06:30,26,2069,2069,2066.5,2066.5,10293
20141201|2014-11-26 07:00,26,2066.5,2068.5,2066.5,2068.25,9810
20141201|2014-11-26 07:30,26,2068.5,2068.5,2065.25,2066.5,20721
20141201|2014-11-26 08:00,26,2066.5,2067.75,2065.75,2067.75,9354
20141201|2014-11-26 08:30,26,2067.75,2069,2065.25,2067.5,86714
20141201|2014-11-26 09:00,26,2067,2068.75,2065.25,2068,75837
20141201|2014-11-26 09:30,26,2068,2068.75,2066.75,2067.75,54128
20141201|2014-11-26 10:00,26,2067.5,2068.5,2066.25,2067.25,46723
20141201|2014-11-26 10:30,26,2067.25,2068,2066.75,2067.5,30916
20141201|2014-11-26 11:00,26,2067.5,2069,2067,2068,29377
20141201|2014-11-26 11:30,26,2068,2068.5,2067.75,2068.25,12171
20141201|2014-11-26 12:00,26,2068,2069.25,2068,2068.75,17328
20141201|2014-11-26 12:30,26,2068.75,2069.75,2068.75,2069,18671
20141201|2014-11-26 13:00,26,2069.25,2069.5,2068,2068.75,17012
20141201|2014-11-26 13:30,26,2068.75,2069.25,2068.25,2068.75,15016
20141201|2014-11-26 14:00,26,2068.75,2070,2068.25,2069.5,18411
20141201|2014-11-26 14:30,26,2069.5,2072.25,2069.25,2070.75,102720
20141201|2014-11-26 15:00,26,2070.75,2072.75,2069,2072.5,65053
20141201|2014-11-26 15:30,26,2072.25,2075.25,2072.25,2074.25,16879
20141201|2014-11-26 16:00,26,2074.25,2074.5,2073.75,2073.75,1462
20141201|2014-11-26 17:00,28,2074,2074.25,2072.75,2073,1891
20141201|2014-11-26 17:30,28,2073.25,2073.25,2072.5,2072.75,411
20141201|2014-11-26 18:00,28,2072.5,2073,2072.25,2072.5,1295
20141201|2014-11-26 18:30,28,2072.5,2072.75,2072,2072.25,1087
20141201|2014-11-26 19:00,28,2072.25,2072.75,2071.75,2072.5,907
20141201|2014-11-26 19:30,28,2072.5,2073.5,2072,2073.5,1322
20141201|2014-11-26 20:00,28,2073.5,2074,2073.25,2074,981
20141201|2014-11-26 20:30,28,2073.75,2074,2073.75,2073.75,276
20141201|2014-11-26 21:00,28,2074,2074.75,2073.75,2074.5,786
20141201|2014-11-26 21:30,28,2074.25,2074.5,2072,2072.25,2112
20141201|2014-11-26 22:00,28,2072.25,2073.25,2072.25,2073,599
20141201|2014-11-26 22:30,28,2072.75,2073,2072.5,2072.5,400
20141201|2014-11-26 23:00,28,2072.5,2072.75,2072.25,2072.75,388
20141201|2014-11-26 23:30,28,2072.75,2073,2072.25,2072.25,351
20141201|2014-11-27 00:00,28,2072.5,2072.75,2072.25,2072.75,341
20141201|2014-11-27 00:30,28,2072.75,2072.75,2072.25,2072.5,455
20141201|2014-11-27 01:00,28,2072.25,2072.5,2070.75,2071,2655
20141201|2014-11-27 01:30,28,2071,2071.5,2070,2070.5,2326
20141201|2014-11-27 02:00,28,2070.25,2070.5,2069,2069.5,4619
20141201|2014-11-27 02:30,28,2069.75,2070.25,2068.25,2070,4988
20141201|2014-11-27 03:00,28,2070.25,2071.75,2069.75,2071.5,4702
20141201|2014-11-27 03:30,28,2071.5,2072,2070.75,2072,2669
20141201|2014-11-27 04:00,28,2071.75,2072.25,2070.75,2070.75,1942
20141201|2014-11-27 04:30,28,2070.75,2070.75,2069.5,2069.5,2381
20141201|2014-11-27 05:00,28,2069.5,2070.25,2069.25,2070.25,1839
20141201|2014-11-27 05:30,28,2070.25,2070.75,2070,2070.25,1148
20141201|2014-11-27 06:00,28,2070.5,2070.5,2069.75,2070.25,1211
20141201|2014-11-27 06:30,28,2070.25,2071.5,2070,2071.5,1540
20141201|2014-11-27 07:00,28,2071.5,2073.25,2071.25,2073,3226
20141201|2014-11-27 07:30,28,2073.25,2073.5,2072.25,2072.75,2128
20141201|2014-11-27 08:00,28,2073,2073,2072,2072.75,2013
20141201|2014-11-27 08:30,28,2072.75,2073.75,2071.75,2072.5,4424
20141201|2014-11-27 09:00,28,2072.75,2073,2070.75,2071.75,3895
20141201|2014-11-27 09:30,28,2071.75,2073.25,2071.5,2073.25,3479
20141201|2014-11-27 10:00,28,2073.25,2073.25,2071.25,2072,4843
20141201|2014-11-27 10:30,28,2072,2073.75,2071.75,2073.25,4587
20141201|2014-11-27 11:00,28,2073.25,2073.5,2072.5,2073.5,2240
20141201|2014-11-27 11:30,28,2073.5,2074.25,2073,2074,3354
20141201|2014-11-27 17:00,28,2072.25,2072.75,2069.75,2070.75,3726
20141201|2014-11-27 17:30,28,2070.75,2071.25,2070,2071,1179
20141201|2014-11-27 18:00,28,2071,2073.25,2071,2073.25,1458
20141201|2014-11-27 18:30,28,2073.25,2073.25,2072.25,2072.75,1004
20141201|2014-11-27 19:00,28,2072.75,2073,2072.5,2072.5,1020
20141201|2014-11-27 19:30,28,2072.5,2072.75,2072.25,2072.5,605
20141201|2014-11-27 20:00,28,2072.5,2072.5,2071.75,2071.75,720
20141201|2014-11-27 20:30,28,2071.75,2072,2071.25,2072,763
20141201|2014-11-27 21:00,28,2072,2072.75,2071.5,2072.75,933
20141201|2014-11-27 21:30,28,2072.75,2073.25,2072.25,2073,861
20141201|2014-11-27 22:00,28,2072.75,2073.25,2072.75,2073,772
20141201|2014-11-27 22:30,28,2073.25,2073.25,2072.75,2072.75,296
20141201|2014-11-27 23:00,28,2073,2073,2072.25,2072.75,638
20141201|2014-11-27 23:30,28,2072.5,2073,2072.25,2072.75,434
20141201|2014-11-28 00:00,28,2072.75,2073,2072.25,2072.75,669
20141201|2014-11-28 00:30,28,2072.5,2073,2072.25,2072.5,630
20141201|2014-11-28 01:00,28,2072.5,2073,2071.75,2072,3283
20141201|2014-11-28 01:30,28,2072.25,2072.75,2072,2072.25,1234
20141201|2014-11-28 02:00,28,2072,2072.25,2069.5,2070.25,8269
20141201|2014-11-28 02:30,28,2070.25,2070.25,2067,2067,10683
20141201|2014-11-28 03:00,28,2067,2069.25,2066.75,2069.25,6686
20141201|2014-11-28 03:30,28,2069.25,2069.5,2067,2067.25,4920
20141201|2014-11-28 04:00,28,2067.25,2067.75,2066.25,2066.5,5791
20141201|2014-11-28 04:30,28,2066.75,2068,2066,2066.75,6011
20141201|2014-11-28 05:00,28,2066.75,2067.5,2066.25,2067,3876
20141201|2014-11-28 05:30,28,2067,2068.5,2067,2068.25,4609
20141201|2014-11-28 06:00,28,2068.25,2070,2067.75,2070,4738
20141201|2014-11-28 06:30,28,2070,2070.5,2069.75,2070.25,4366
20141201|2014-11-28 07:00,28,2070.25,2070.5,2068,2069.25,5511
20141201|2014-11-28 07:30,28,2069.25,2071.75,2069,2070.5,11365
20141201|2014-11-28 08:00,28,2070.5,2071,2069,2069.25,10887
20141201|2014-11-28 08:30,28,2069.25,2071,2066.75,2071,100696
20141201|2014-11-28 09:00,28,2070.75,2072.5,2069.5,2071.75,64690
20141201|2014-11-28 09:30,28,2071.75,2072.75,2070.5,2071.25,45650
20141201|2014-11-28 10:00,28,2071.25,2073.25,2070.75,2072.25,50093
20141201|2014-11-28 10:30,28,2072.5,2072.75,2070,2070.25,54307
20141201|2014-11-28 11:00,28,2070.25,2070.25,2067,2067,52289
20141201|2014-11-28 11:30,28,2067.25,2067.75,2063.5,2067,136289
20141201|2014-11-28 12:00,28,2066.75,2068,2064.75,2066.75,80898
20141201|2014-11-30 17:00,1,2063.25,2064,2055.25,2059.75,24955
20141201|2014-11-30 17:30,1,2060,2060.5,2055.25,2058.25,8029
20141201|2014-11-30 18:00,1,2058.5,2059.5,2057.25,2059.25,4575
20141201|2014-11-30 18:30,1,2059.25,2061.5,2059,2061.25,3212
20141201|2014-11-30 19:00,1,2061,2062.5,2060,2060.75,5140
20141201|2014-11-30 19:30,1,2060.75,2061,2058.75,2059,3922
20141201|2014-11-30 20:00,1,2058.75,2060,2058,2058.5,2690
20141201|2014-11-30 20:30,1,2058.5,2059.75,2057,2057.25,3727
20141201|2014-11-30 21:00,1,2057.25,2058,2057,2057.5,2042
20141201|2014-11-30 21:30,1,2057.5,2058.75,2057.5,2058.5,1620
20141201|2014-11-30 22:00,1,2058.5,2058.75,2056.75,2057.5,1144
20141201|2014-11-30 22:30,1,2057.5,2059.25,2057,2058.5,2161
20141201|2014-11-30 23:00,1,2058.75,2058.75,2057.25,2057.75,1580
20141201|2014-11-30 23:30,1,2057.5,2059.5,2057.5,2059.25,1082
20141201|2014-12-01 00:00,1,2059.25,2059.5,2057.25,2057.5,1336
20141201|2014-12-01 00:30,1,2057.25,2058.25,2057.25,2058,933
20141201|2014-12-01 01:00,1,2057.75,2058,2052.75,2053.25,13499
20141201|2014-12-01 01:30,1,2053.25,2054.5,2052,2054,7887
20141201|2014-12-01 02:00,1,2054.25,2058,2053,2057.25,13679
20141201|2014-12-01 02:30,1,2057.5,2057.5,2053.25,2054.25,12750
20141201|2014-12-01 03:00,1,2054,2056.5,2052.25,2056,13030
20141201|2014-12-01 03:30,1,2056,2058.25,2055.5,2056.5,7050
20141201|2014-12-01 04:00,1,2056.5,2057.5,2055,2056,6097
20141201|2014-12-01 04:30,1,2056,2057.5,2055.75,2057,3382
20141201|2014-12-01 05:00,1,2057,2058,2056.75,2056.75,4705
20141201|2014-12-01 05:30,1,2056.75,2059.5,2056.25,2059.25,14485
20141201|2014-12-01 06:00,1,2059.5,2061,2057.5,2057.5,15324
20141201|2014-12-01 06:30,1,2057.5,2058.75,2056.25,2057.5,9612
20141201|2014-12-01 07:00,1,2057.5,2059.5,2054.5,2056,19275
20141201|2014-12-01 07:30,1,2055.75,2058,2055.75,2057.75,12859
20141201|2014-12-01 08:00,1,2057.5,2060.75,2057.5,2058.25,22829
20141201|2014-12-01 08:30,1,2058.5,2060,2049.25,2051.75,184398
20141201|2014-12-01 09:00,1,2052,2059,2051,2057.25,164354
20141201|2014-12-01 09:30,1,2057.25,2057.75,2048.25,2049.75,127967
20141201|2014-12-01 10:00,1,2049.5,2054.25,2049,2053.75,106432
20141201|2014-12-01 10:30,1,2053.5,2054.75,2050.5,2050.75,65792
20141201|2014-12-01 11:00,1,2050.75,2053.5,2050.25,2051.75,52182
20141201|2014-12-01 11:30,1,2051.75,2056.25,2050.75,2055.75,49909
20141201|2014-12-01 12:00,1,2055.75,2058.25,2055.75,2057.25,56558
20141201|2014-12-01 12:30,1,2057.25,2058.5,2055.75,2056.5,46995
20141201|2014-12-01 13:00,1,2056.5,2056.75,2050.75,2052,54592
20141201|2014-12-01 13:30,1,2052,2054.5,2051.5,2053.5,47360
20141201|2014-12-01 14:00,1,2053.25,2057.75,2053,2056,53007
20141201|2014-12-01 14:30,1,2056.25,2056.5,2052,2052.5,123004
20141201|2014-12-01 15:00,1,2052.75,2053,2050.25,2050.75,76780
20141201|2014-12-01 15:30,1,2051,2051,2049.5,2050.75,7662
20141201|2014-12-01 16:00,1,2050.5,2051.25,2050.5,2050.75,1805
20141201|2014-12-01 17:00,2,2051,2052,2051,2051,3002
20141201|2014-12-01 17:30,2,2051.25,2051.5,2050.75,2051.5,1176
20141201|2014-12-01 18:00,2,2051.25,2051.75,2051,2051.5,1946
20141201|2014-12-01 18:30,2,2051.5,2052.5,2051,2051.5,3595
20141201|2014-12-01 19:00,2,2051.25,2053,2051.25,2052.25,3007
20141201|2014-12-01 19:30,2,2052,2052.75,2051,2051.5,3361
20141201|2014-12-01 20:00,2,2051.5,2052,2051,2051.25,1065
20141201|2014-12-01 20:30,2,2051.25,2051.75,2051,2051.75,838
20141201|2014-12-01 21:00,2,2051.75,2052.25,2051.5,2052.25,1149
20141201|2014-12-01 21:30,2,2052.25,2053.25,2052.25,2053.25,2290
20141201|2014-12-01 22:00,2,2053,2053.25,2052.5,2053,902
20141201|2014-12-01 22:30,2,2053,2053.25,2052.75,2052.75,686
20141201|2014-12-01 23:00,2,2053,2053.5,2052.5,2053.25,1484
20141201|2014-12-01 23:30,2,2053.25,2054.25,2052.75,2052.75,3977
20141201|2014-12-02 00:00,2,2052.75,2054,2052.5,2053.5,1325
20141201|2014-12-02 00:30,2,2053.75,2055.25,2053.5,2055.25,5166
20141201|2014-12-02 01:00,2,2055.5,2057.5,2055.25,2056.25,7824
20141201|2014-12-02 01:30,2,2056.5,2056.75,2055.25,2055.75,4501
20141201|2014-12-02 02:00,2,2056,2056,2054.25,2054.5,11805
20141201|2014-12-02 02:30,2,2054.5,2059,2054.5,2058,12653
20141201|2014-12-02 03:00,2,2057.75,2059,2057.25,2058,7045
20141201|2014-12-02 03:30,2,2058.25,2058.25,2055.25,2055.75,7976
20141201|2014-12-02 04:00,2,2055.75,2056.5,2054.25,2054.5,6451
20141201|2014-12-02 04:30,2,2054.75,2054.75,2051.5,2053,10593
20141201|2014-12-02 05:00,2,2053,2054.5,2052.5,2053.25,8331
20141201|2014-12-02 05:30,2,2053.25,2055.25,2053,2054.75,8567
20141201|2014-12-02 06:00,2,2054.75,2056.5,2053.75,2055.25,9592
20141201|2014-12-02 06:30,2,2055.25,2057.5,2055,2056,14331
20141201|2014-12-02 07:00,2,2056,2056.5,2054,2055.25,14652
20141201|2014-12-02 07:30,2,2055.25,2055.5,2053.25,2055,15517
20141201|2014-12-02 08:00,2,2055,2055.25,2052.5,2052.75,14476
20141201|2014-12-02 08:30,2,2052.5,2058.75,2052.5,2057.5,165427
20141201|2014-12-02 09:00,2,2057.75,2061.5,2057.5,2060,114673
20141201|2014-12-02 09:30,2,2060,2062.25,2058.25,2062.25,86052
20141201|2014-12-02 10:00,2,2062.25,2063.25,2061,2062,74972
20141201|2014-12-02 10:30,2,2061.75,2063.25,2060.5,2062.75,55640
20141201|2014-12-02 11:00,2,2062.75,2063,2061.25,2062,38578
20141201|2014-12-02 11:30,2,2062,2062.25,2060,2061.5,39778
20141201|2014-12-02 12:00,2,2061.75,2065.25,2061.25,2064.5,49843
20141201|2014-12-02 12:30,2,2064.75,2065.25,2063.25,2064,43854
20141201|2014-12-02 13:00,2,2063.75,2065,2063.25,2064.5,28495
20141201|2014-12-02 13:30,2,2064.5,2068,2063.75,2067.5,57098
20141201|2014-12-02 14:00,2,2067.5,2067.75,2065,2065.5,37523
20141201|2014-12-02 14:30,2,2065.5,2066.25,2064,2065.5,86351
20141201|2014-12-02 15:00,2,2065.5,2066.25,2064.5,2066,64430
20141201|2014-12-02 15:30,2,2066.25,2066.75,2066,2066.25,6098
20141201|2014-12-02 16:00,2,2066.5,2066.75,2066.25,2066.5,1347
20141201|2014-12-02 17:00,3,2066.5,2066.75,2066,2066.5,1873
20141201|2014-12-02 17:30,3,2066.5,2067,2066.25,2067,2192
20141201|2014-12-02 18:00,3,2066.75,2067.25,2066.5,2067.25,1301
20141201|2014-12-02 18:30,3,2067,2067.75,2066.5,2067.75,1587
20141201|2014-12-02 19:00,3,2067.75,2067.75,2067,2067.25,1241
20141201|2014-12-02 19:30,3,2067.25,2067.5,2066.75,2067,1097
20141201|2014-12-02 20:00,3,2067,2067.5,2067,2067.25,780
20141201|2014-12-02 20:30,3,2067,2067.25,2067,2067,534
20141201|2014-12-02 21:00,3,2067.25,2067.25,2066.5,2067,806
20141201|2014-12-02 21:30,3,2067,2067,2066,2066.25,2590
20141201|2014-12-02 22:00,3,2066.25,2067.25,2065.75,2066,2895
20141201|2014-12-02 22:30,3,2066.25,2066.5,2065.75,2066,1692
20141201|2014-12-02 23:00,3,2065.75,2066.5,2065.25,2066.25,2014
20141201|2014-12-02 23:30,3,2066.25,2066.5,2065.5,2065.75,915
20141201|2014-12-03 00:00,3,2065.75,2066.25,2065.5,2065.75,1237
20141201|2014-12-03 00:30,3,2065.75,2066,2065.25,2065.75,437
20141201|2014-12-03 01:00,3,2065.75,2066,2065.25,2065.25,1793
20141201|2014-12-03 01:30,3,2065.5,2065.75,2065,2065,2292
20141201|2014-12-03 02:00,3,2065,2066.25,2064.5,2065,8624
20141201|2014-12-03 02:30,3,2065,2065.25,2063.5,2063.5,6759
20141201|2014-12-03 03:00,3,2063.5,2065,2063.25,2064.25,5911
20141201|2014-12-03 03:30,3,2064.25,2066.25,2064.25,2065.75,5166
20141201|2014-12-03 04:00,3,2066,2066.25,2064.75,2065,2531
20141201|2014-12-03 04:30,3,2065,2065,2063.25,2064.5,6693
20141201|2014-12-03 05:00,3,2064.75,2065.25,2064,2065,5583
20141201|2014-12-03 05:30,3,2065,2066.75,2065,2065,6037
20141201|2014-12-03 06:00,3,2065.25,2066.25,2064.75,2065.75,4077
20141201|2014-12-03 06:30,3,2065.75,2066.75,2065.5,2066,4387
20141201|2014-12-03 07:00,3,2066,2066.5,2064.75,2065,10730
20141201|2014-12-03 07:30,3,2065,2066,2064.75,2065.5,4949
20141201|2014-12-03 08:00,3,2065.25,2068,2065,2067.25,17028
20141201|2014-12-03 08:30,3,2067.25,2071,2065.5,2069.75,120209
20141201|2014-12-03 09:00,3,2069.75,2071.5,2067.5,2070.25,114774
20141201|2014-12-03 09:30,3,2070.25,2072.25,2069.75,2071,57015
20141201|2014-12-03 10:00,3,2070.75,2072.25,2068.5,2070.25,74729
20141201|2014-12-03 10:30,3,2070,2070.75,2068.5,2069.25,50342
20141201|2014-12-03 11:00,3,2069.25,2070.25,2068.75,2068.75,26068
20141201|2014-12-03 11:30,3,2069,2070.5,2067.75,2070.5,27712
20141201|2014-12-03 12:00,3,2070.25,2071,2069.75,2071,15929
20141201|2014-12-03 12:30,3,2071,2071,2069.75,2071,19649
20141201|2014-12-03 13:00,3,2071,2072.25,2070.25,2071.75,31230
20141201|2014-12-03 13:30,3,2071.75,2072.25,2070.5,2071,20141
20141201|2014-12-03 14:00,3,2071.25,2074.75,2071,2074.75,42526
20141201|2014-12-03 14:30,3,2074.75,2076,2072.75,2073.5,112283
20141201|2014-12-03 15:00,3,2073.75,2073.75,2072,2072.25,62143
20141201|2014-12-03 15:30,3,2072.25,2073,2071.25,2072.75,7051
20141201|2014-12-03 16:00,3,2072.5,2073,2072.25,2073,1972
20141201|2014-12-03 17:00,4,2073,2073.5,2072.5,2072.75,2622
20141201|2014-12-03 17:30,4,2072.75,2073.25,2072.5,2072.75,1278
20141201|2014-12-03 18:00,4,2072.75,2073,2072.5,2072.75,1090
20141201|2014-12-03 18:30,4,2072.75,2073,2072.25,2072.5,1439
20141201|2014-12-03 19:00,4,2072.5,2073,2072.25,2072.25,1024
20141201|2014-12-03 19:30,4,2072.5,2072.5,2071.75,2071.75,2175
20141201|2014-12-03 20:00,4,2071.75,2072.75,2071.75,2072.5,1146
20141201|2014-12-03 20:30,4,2072.25,2072.5,2072,2072.5,730
20141201|2014-12-03 21:00,4,2072.25,2072.75,2072,2072,720
20141201|2014-12-03 21:30,4,2072,2073.5,2072,2073,2258
20141201|2014-12-03 22:00,4,2073.25,2073.5,2073,2073.25,1593
20141201|2014-12-03 22:30,4,2073.25,2073.5,2073,2073,415
20141201|2014-12-03 23:00,4,2073.5,2073.5,2072.25,2073.25,1489
20141201|2014-12-03 23:30,4,2073.25,2074,2073,2073.75,990
20141201|2014-12-04 00:00,4,2074,2074,2073.5,2074,1219
20141201|2014-12-04 00:30,4,2073.75,2074,2073.5,2073.75,660
20141201|2014-12-04 01:00,4,2074,2074,2073.25,2074,1774
20141201|2014-12-04 01:30,4,2074,2074.25,2073.25,2073.5,1986
20141201|2014-12-04 02:00,4,2073.25,2073.75,2071.25,2072,8791
20141201|2014-12-04 02:30,4,2071.75,2072.75,2071.5,2072.5,3625
20141201|2014-12-04 03:00,4,2072.25,2074.5,2072.25,2073.5,7782
20141201|2014-12-04 03:30,4,2073.25,2073.75,2072.75,2072.75,3808
20141201|2014-12-04 04:00,4,2073,2074.5,2072.75,2074.25,5606
20141201|2014-12-04 04:30,4,2074,2075.25,2074,2074.5,5534
20141201|2014-12-04 05:00,4,2074.5,2075,2073.75,2074.25,5195
20141201|2014-12-04 05:30,4,2074.25,2074.5,2073.5,2074,7372
20141201|2014-12-04 06:00,4,2074.25,2075,2074,2074.25,5916
20141201|2014-12-04 06:30,4,2074,2074.5,2073.5,2074,5660
20141201|2014-12-04 07:00,4,2074,2074.75,2072.5,2074.25,8495
20141201|2014-12-04 07:30,4,2074.25,2075.75,2064.5,2066.75,79649
20141201|2014-12-04 08:00,4,2066.5,2071.25,2066.25,2069.75,44504
20141201|2014-12-04 08:30,4,2069.75,2072,2067.75,2068.75,146333
20141201|2014-12-04 09:00,4,2069,2070.75,2066.75,2067,97121
20141201|2014-12-04 09:30,4,2067,2067.25,2061.25,2064,148914
20141201|2014-12-04 10:00,4,2063.75,2065,2062.25,2062.75,83480
20141201|2014-12-04 10:30,4,2063,2068.5,2061.75,2068.25,85571
20141201|2014-12-04 11:00,4,2068.5,2071,2068,2070.75,51391
20141201|2014-12-04 11:30,4,2070.75,2077.25,2070.5,2072.75,138234
20141201|2014-12-04 12:00,4,2073,2074.25,2072.25,2074,37706
20141201|2014-12-04 12:30,4,2074,2074.5,2072.25,2073.25,41639
20141201|2014-12-04 13:00,4,2073,2074.25,2072.5,2073,23425
20141201|2014-12-04 13:30,4,2073,2073,2069.75,2070.5,39697
20141201|2014-12-04 14:00,4,2070.75,2072,2065.5,2066.5,66768
20141201|2014-12-04 14:30,4,2066.5,2071.25,2065.5,2071.25,99343
20141201|2014-12-04 15:00,4,2071,2073,2069.5,2071.75,73122
20141201|2014-12-04 15:30,4,2072.25,2072.75,2071.5,2072,5022
20141201|2014-12-04 16:00,4,2072,2072.25,2071.5,2071.75,1283
20141201|2014-12-04 17:00,5,2071.75,2072.5,2071.25,2071.75,1420
20141201|2014-12-04 17:30,5,2071.75,2072.5,2071.5,2072,968
20141201|2014-12-04 18:00,5,2072,2072,2071.25,2072,1399
20141201|2014-12-04 18:30,5,2071.75,2072.25,2071.5,2071.75,1392
20141201|2014-12-04 19:00,5,2072,2072,2071.25,2071.5,1218
20141201|2014-12-04 19:30,5,2071.5,2072,2071.25,2071.75,1496
20141201|2014-12-04 20:00,5,2071.5,2071.75,2071.25,2071.5,1398
20141201|2014-12-04 20:30,5,2071.75,2071.75,2071,2071.5,1403
20141201|2014-12-04 21:00,5,2071.5,2071.75,2071,2071.5,932
20141201|2014-12-04 21:30,5,2071.5,2071.75,2071,2071.25,970
20141201|2014-12-04 22:00,5,2071.25,2072,2071.25,2072,1102
20141201|2014-12-04 22:30,5,2072.25,2072.25,2071.5,2072,759
20141201|2014-12-04 23:00,5,2072,2072,2071.5,2071.5,702
20141201|2014-12-04 23:30,5,2071.5,2071.75,2071.25,2071.5,859
20141201|2014-12-05 00:00,5,2071.5,2071.5,2071,2071,668
20141201|2014-12-05 00:30,5,2071.25,2071.25,2070.75,2071,939
20141201|2014-12-05 01:00,5,2071.25,2072.25,2071.25,2072,2913
20141201|2014-12-05 01:30,5,2072,2072.5,2071,2072.25,3148
20141201|2014-12-05 02:00,5,2072,2073.75,2071.75,2073.5,10562
20141201|2014-12-05 02:30,5,2073.5,2075,2073.5,2074,10483
20141201|2014-12-05 03:00,5,2073.75,2075,2073.75,2074,5742
20141201|2014-12-05 03:30,5,2074.25,2074.25,2073.5,2073.75,2746
20141201|2014-12-05 04:00,5,2073.5,2074,2072.25,2072.75,2973
20141201|2014-12-05 04:30,5,2072.5,2074,2072.5,2074,3205
20141201|2014-12-05 05:00,5,2073.75,2074.25,2073.5,2073.75,2449
20141201|2014-12-05 05:30,5,2073.75,2074.75,2073,2074.25,4372
20141201|2014-12-05 06:00,5,2074.25,2074.75,2073.75,2073.75,4318
20141201|2014-12-05 06:30,5,2074,2074.25,2072.75,2074,5711
20141201|2014-12-05 07:00,5,2074,2075.75,2073,2074.5,19372
20141201|2014-12-05 07:30,5,2074.75,2077,2068.5,2072,86415
20141201|2014-12-05 08:00,5,2072,2073.5,2069.5,2072.75,36674
20141201|2014-12-05 08:30,5,2072.75,2075.75,2070.5,2074.75,146276
20141201|2014-12-05 09:00,5,2074.75,2076.75,2072,2074.5,114767
20141201|2014-12-05 09:30,5,2074.75,2075.5,2072.5,2073.25,59444
20141201|2014-12-05 10:00,5,2073.5,2076.25,2073.25,2076.25,54948
20141201|2014-12-05 10:30,5,2076.25,2079,2075,2077.75,70761
20141201|2014-12-05 11:00,5,2077.5,2078,2076.5,2077.5,34426
20141201|2014-12-05 11:30,5,2077.5,2078.75,2077.25,2077.5,21699
20141201|2014-12-05 12:00,5,2077.75,2078.25,2075.5,2076.5,32412
20141201|2014-12-05 12:30,5,2076.5,2077.5,2076.25,2076.5,20256
20141201|2014-12-05 13:00,5,2076.75,2077,2074.75,2075.5,28687
20141201|2014-12-05 13:30,5,2075.75,2076,2072.75,2073.5,41112
20141201|2014-12-05 14:00,5,2073.5,2075.25,2072.25,2074.5,49587
20141201|2014-12-05 14:30,5,2074.5,2075.25,2069.75,2074.75,145412
20141201|2014-12-05 15:00,5,2074.75,2076.5,2074.25,2076.25,79423
20141201|2014-12-05 15:30,5,2076.25,2076.75,2075.75,2076.5,7044
20141201|2014-12-05 16:00,5,2076.5,2077,2076.25,2076.5,1372
20141201|2014-12-07 17:00,8,2075.75,2076.75,2075,2076.75,3796
20141201|2014-12-07 17:30,8,2076.5,2077.5,2075.75,2076,1823
20141201|2014-12-07 18:00,8,2076,2077.5,2075.75,2077.25,2232
20141201|2014-12-07 18:30,8,2077,2077.25,2075,2075,2959
20141201|2014-12-07 19:00,8,2075,2075.5,2074.25,2074.5,2492
20141201|2014-12-07 19:30,8,2074.5,2076,2074.5,2075.5,1225
20141201|2014-12-07 20:00,8,2075.5,2076,2075,2075.75,1534
20141201|2014-12-07 20:30,8,2075.75,2076.25,2075.5,2076,836
20141201|2014-12-07 21:00,8,2076,2076,2075.5,2075.75,352
20141201|2014-12-07 21:30,8,2075.5,2075.75,2074.75,2074.75,1085
20141201|2014-12-07 22:00,8,2075,2075.25,2075,2075,576
20141201|2014-12-07 22:30,8,2075,2075.25,2074.75,2075.25,451
20141201|2014-12-07 23:00,8,2075.5,2076,2075,2075.5,1750
20141201|2014-12-07 23:30,8,2075.5,2075.5,2074.75,2075.25,772
20141201|2014-12-08 00:00,8,2075,2075.75,2074.75,2075.5,681
20141201|2014-12-08 00:30,8,2075.25,2076.25,2075.25,2075.5,1254
20141201|2014-12-08 01:00,8,2075.5,2075.75,2073,2074.25,4580
20141201|2014-12-08 01:30,8,2074.25,2074.5,2072,2072,4444
20141201|2014-12-08 02:00,8,2072,2072.75,2071.5,2072,8712
20141201|2014-12-08 02:30,8,2072,2073,2071.25,2071.75,6532
20141201|2014-12-08 03:00,8,2071.5,2071.75,2068.5,2069.75,10582
20141201|2014-12-08 03:30,8,2069.75,2070.75,2069,2069.5,4738
20141201|2014-12-08 04:00,8,2069.5,2070,2067.75,2068.5,6616
20141201|2014-12-08 04:30,8,2068.5,2070.75,2068.25,2069.75,7144
20141201|2014-12-08 05:00,8,2070,2070.5,2069,2069.75,4632
20141201|2014-12-08 05:30,8,2069.75,2070.75,2069.25,2069.5,6125
20141201|2014-12-08 06:00,8,2069.5,2070,2068.5,2069,6265
20141201|2014-12-08 06:30,8,2069,2070.25,2068.75,2069.75,6305
20141201|2014-12-08 07:00,8,2069.75,2070.25,2068.5,2069,5342
20141201|2014-12-08 07:30,8,2068.75,2069.75,2068.5,2069,5873
20141201|2014-12-08 08:00,8,2069,2070.5,2068.5,2069.5,10117
20141201|2014-12-08 08:30,8,2069.75,2074,2067.5,2073.5,141279
20141201|2014-12-08 09:00,8,2073.5,2075.75,2072,2075.25,86805
20141201|2014-12-08 09:30,8,2075.25,2075.75,2073.75,2074.25,52128
20141201|2014-12-08 10:00,8,2074.25,2075,2072.75,2073,51159
20141201|2014-12-08 10:30,8,2073.25,2074,2072.25,2073,39758
20141201|2014-12-08 11:00,8,2073.25,2074.25,2064.75,2065.5,117149
20141201|2014-12-08 11:30,8,2065.75,2068.25,2064.25,2065.5,74412
20141201|2014-12-08 12:00,8,2065.75,2067.5,2061.5,2062.5,79980
20141201|2014-12-08 12:30,8,2062.25,2062.5,2056,2056.75,118313
20141201|2014-12-08 13:00,8,2056.75,2058.75,2053.75,2058.75,104500
20141201|2014-12-08 13:30,8,2058.5,2063.25,2058,2060.75,83345
20141201|2014-12-08 14:00,8,2060.75,2062.5,2057.75,2061,81163
20141201|2014-12-08 14:30,8,2061.25,2061.5,2057.75,2060.75,148083
20141201|2014-12-08 15:00,8,2060.75,2061.25,2059.25,2059.75,63546
20141201|2014-12-08 15:30,8,2059.75,2061,2059.5,2060.75,5932
20141201|2014-12-08 16:00,8,2060.75,2060.75,2060,2060.5,1535
20141201|2014-12-08 17:00,9,2060.25,2062,2060,2061.25,2463
20141201|2014-12-08 17:30,9,2061.5,2061.75,2061,2061.5,718
20141201|2014-12-08 18:00,9,2061.5,2062.25,2060.75,2061.5,2032
20141201|2014-12-08 18:30,9,2061.5,2061.5,2060.75,2061.25,955
20141201|2014-12-08 19:00,9,2061,2061.5,2060.25,2061,1229
20141201|2014-12-08 19:30,9,2060.75,2061.25,2059.75,2060,2562
20141201|2014-12-08 20:00,9,2060,2060,2056.5,2057,8730
20141201|2014-12-08 20:30,9,2057,2057,2055.5,2055.75,3331
20141201|2014-12-08 21:00,9,2056,2056.75,2055.75,2056.25,2353
20141201|2014-12-08 21:30,9,2056.25,2056.5,2053.25,2054.25,7074
20141201|2014-12-08 22:00,9,2054.25,2055.5,2053,2053.25,4465
20141201|2014-12-08 22:30,9,2053.25,2054.25,2053.25,2053.75,2059
20141201|2014-12-08 23:00,9,2053.75,2056,2053.75,2054.75,2363
20141201|2014-12-08 23:30,9,2054.5,2055,2054,2055,1503
20141201|2014-12-09 00:00,9,2055.25,2055.5,2054,2054.75,1741
20141201|2014-12-09 00:30,9,2054.5,2054.75,2053.5,2054.25,1352
20141201|2014-12-09 01:00,9,2054,2054.25,2051.5,2052.25,11228
20141201|2014-12-09 01:30,9,2052,2054.5,2051.75,2052.5,9317
20141201|2014-12-09 02:00,9,2052.5,2054.25,2051.75,2052.75,15436
20141201|2014-12-09 02:30,9,2052.75,2053,2049.5,2051.75,15567
20141201|2014-12-09 03:00,9,2051.75,2055.25,2051.25,2055,12189
20141201|2014-12-09 03:30,9,2054.75,2055,2052.25,2053,6353
20141201|2014-12-09 04:00,9,2053,2055,2052.75,2054.5,8412
20141201|2014-12-09 04:30,9,2054.5,2054.75,2052,2053,6555
20141201|2014-12-09 05:00,9,2053,2053.75,2052,2052.25,5585
20141201|2014-12-09 05:30,9,2052.25,2053.25,2051.25,2052.75,8462
20141201|2014-12-09 06:00,9,2052.75,2053,2049.75,2049.75,11851
20141201|2014-12-09 06:30,9,2049.75,2050.5,2042.5,2044.75,52007
20141201|2014-12-09 07:00,9,2044.75,2045.25,2038.25,2039,32184
20141201|2014-12-09 07:30,9,2039,2043.25,2038.5,2042.25,42845
20141201|2014-12-09 08:00,9,2042,2042.75,2037.5,2038,34007
20141201|2014-12-09 08:30,9,2038,2044.75,2035.25,2044.75,229576
20141201|2014-12-09 09:00,9,2044.5,2046.25,2035.5,2036.5,157670
20141201|2014-12-09 09:30,9,2036.5,2043.5,2033.25,2041,169317
20141201|2014-12-09 10:00,9,2041,2045.75,2038.75,2044.25,106090
20141201|2014-12-09 10:30,9,2044.5,2045.25,2040.5,2043,89799
20141201|2014-12-09 11:00,9,2043,2045,2040.75,2044.25,66991
20141201|2014-12-09 11:30,9,2044.25,2050.75,2043.75,2050.75,84815
20141201|2014-12-09 12:00,9,2050.5,2055.25,2048.75,2053.25,89292
20141201|2014-12-09 12:30,9,2053.5,2057.75,2053,2054.5,80441
20141201|2014-12-09 13:00,9,2054.25,2057,2053.25,2055.5,63557
20141201|2014-12-09 13:30,9,2055.5,2056,2051,2054.5,67172
20141201|2014-12-09 14:00,9,2054.25,2057.25,2054,2055.75,60736
20141201|2014-12-09 14:30,9,2055.5,2060.75,2054.5,2059.25,132992
20141201|2014-12-09 15:00,9,2059.25,2059.75,2056.75,2057.25,67996
20141201|2014-12-09 15:30,9,2057.5,2058.5,2057.25,2058.25,5919
20141201|2014-12-09 16:00,9,2058,2058.25,2057.5,2057.75,1364
20141201|2014-12-09 17:00,10,2057.75,2058.5,2057.5,2058,3647
20141201|2014-12-09 17:30,10,2058,2058.25,2057.5,2058.25,1220
20141201|2014-12-09 18:00,10,2058.25,2058.75,2058,2058,2168
20141201|2014-12-09 18:30,10,2058.25,2058.25,2057.25,2058,2905
20141201|2014-12-09 19:00,10,2058.25,2058.5,2057.75,2058,1551
20141201|2014-12-09 19:30,10,2058,2058.5,2057.75,2058,1193
20141201|2014-12-09 20:00,10,2058.25,2058.25,2057.5,2057.75,904
20141201|2014-12-09 20:30,10,2057.75,2057.75,2056.5,2057,3938
20141201|2014-12-09 21:00,10,2057,2057,2055.5,2056,4154
20141201|2014-12-09 21:30,10,2055.75,2056.25,2055.5,2056,1548
20141201|2014-12-09 22:00,10,2056.25,2056.25,2055.25,2055.75,2099
20141201|2014-12-09 22:30,10,2055.75,2056.25,2055.25,2055.75,3660
20141201|2014-12-09 23:00,10,2055.5,2056,2055.25,2055.75,1331
20141201|2014-12-09 23:30,10,2056,2057.5,2055.75,2057.25,2591
20141201|2014-12-10 00:00,10,2057.5,2058.25,2057,2057.5,3028
20141201|2014-12-10 00:30,10,2057.5,2060,2057.25,2059.25,3456
20141201|2014-12-10 01:00,10,2059.25,2059.75,2057.75,2058.25,4528
20141201|2014-12-10 01:30,10,2058,2058.25,2056.25,2056.75,6161
20141201|2014-12-10 02:00,10,2056.75,2059.25,2055.75,2059.25,16146
20141201|2014-12-10 02:30,10,2059,2060,2056.25,2057.5,12477
20141201|2014-12-10 03:00,10,2057.25,2057.75,2055.25,2057.75,13441
20141201|2014-12-10 03:30,10,2057.5,2058.25,2056.5,2057.5,6777
20141201|2014-12-10 04:00,10,2057.25,2058.25,2055.75,2055.75,7086
20141201|2014-12-10 04:30,10,2056,2057.25,2055.75,2057.25,2890
20141201|2014-12-10 05:00,10,2057,2057.5,2056,2056.25,2998
20141201|2014-12-10 05:30,10,2056.25,2056.5,2055.5,2056,4161
20141201|2014-12-10 06:00,10,2056,2057.75,2055.5,2055.5,7467
20141201|2014-12-10 06:30,10,2055.5,2055.75,2051.5,2053.25,21011
20141201|2014-12-10 07:00,10,2053.25,2054.25,2052,2054,10333
20141201|2014-12-10 07:30,10,2054,2054.75,2052.75,2053.25,12972
20141201|2014-12-10 08:00,10,2053.25,2054,2051.75,2053.75,15921
20141201|2014-12-10 08:30,10,2053.5,2054.25,2045.5,2047.75,224330
20141201|2014-12-10 09:00,10,2048,2049.25,2044,2047,138945
20141201|2014-12-10 09:30,10,2046.75,2049,2041,2049,159398
20141201|2014-12-10 10:00,10,2048.75,2049,2043.25,2043.5,92467
20141201|2014-12-10 10:30,10,2043.75,2048,2041.75,2047,89357
20141201|2014-12-10 11:00,10,2047,2047.25,2041,2042.25,73266
20141201|2014-12-10 11:30,10,2042.5,2046,2040.25,2044,61453
20141201|2014-12-10 12:00,10,2043.75,2046.5,2043.25,2045,45213
20141201|2014-12-10 12:30,10,2045,2045.75,2034,2034.25,137857
20141201|2014-12-10 13:00,10,2034.25,2036.75,2030.25,2031.5,188875
20141201|2014-12-10 13:30,10,2031.75,2032,2024.5,2024.5,198760
20141201|2014-12-10 14:00,10,2024.75,2033.75,2023.25,2033,164069
20141201|2014-12-10 14:30,10,2032.75,2035.25,2024,2025.75,259629
20141201|2014-12-10 15:00,10,2026,2028,2024.75,2026.25,117183
20141201|2014-12-10 15:30,10,2026.5,2029.25,2026.25,2026.25,14152
20141201|2014-12-10 16:00,10,2026.5,2026.5,2025.25,2025.75,3488
20141201|2014-12-10 17:00,11,2026.25,2027.75,2024.25,2025.5,9201
20141201|2014-12-10 17:30,11,2025.5,2027.25,2025,2026,3823
20141201|2014-12-10 18:00,11,2026,2026.25,2023.75,2025,4979
20141201|2014-12-10 18:30,11,2025.25,2028.25,2025.25,2027.5,3507
20141201|2014-12-10 19:00,11,2027.5,2028,2026.5,2027.5,4441
20141201|2014-12-10 19:30,11,2027.75,2030.75,2027.25,2030,7177
20141201|2014-12-10 20:00,11,2029.75,2030.25,2028.75,2029.75,2421
20141201|2014-12-10 20:30,11,2029.5,2030.5,2027.75,2029.5,3036
20141201|2014-12-10 21:00,11,2029.5,2029.75,2027,2027.25,2528
20141201|2014-12-10 21:30,11,2027.5,2030.25,2027.5,2029.75,2427
20141201|2014-12-10 22:00,11,2030,2030.75,2029.25,2030,1853
20141201|2014-12-10 22:30,11,2030,2031.75,2029.75,2031.5,2674
20141201|2014-12-10 23:00,11,2031.25,2031.75,2029.75,2030,1832
20141201|2014-12-10 23:30,11,2030,2031.5,2030,2031.25,1735
20141201|2014-12-11 00:00,11,2031.25,2031.5,2030,2030.5,1482
20141201|2014-12-11 00:30,11,2030.5,2030.75,2028.25,2029,2124
20141201|2014-12-11 01:00,11,2029.25,2032.5,2028.5,2031.5,6899
20141201|2014-12-11 01:30,11,2031.5,2032.25,2030.5,2031.25,5340
20141201|2014-12-11 02:00,11,2031.5,2033.5,2030.75,2033,19627
20141201|2014-12-11 02:30,11,2033,2035,2032.75,2034.5,13990
20141201|2014-12-11 03:00,11,2034.5,2034.75,2032.75,2034.5,10727
20141201|2014-12-11 03:30,11,2034.75,2034.75,2033.25,2034,5875
20141201|2014-12-11 04:00,11,2034,2034.75,2032,2032.5,16065
20141201|2014-12-11 04:30,11,2032.5,2033.25,2029.5,2031,17889
20141201|2014-12-11 05:00,11,2030.75,2031.75,2029.75,2030,8686
20141201|2014-12-11 05:30,11,2030,2031,2027.25,2027.5,14952
20141201|2014-12-11 06:00,11,2027.25,2030.25,2027.25,2030,10893
20141201|2014-12-11 06:30,11,2030,2034.5,2029.75,2033.5,19762
20141201|2014-12-11 07:00,11,2033.5,2034,2027.5,2030,27100
20141201|2014-12-11 07:30,11,2030.25,2036.25,2029.75,2035.5,50513
20141201|2014-12-11 08:00,11,2035.25,2036.5,2033,2033.25,20814
20141201|2014-12-11 08:30,11,2033.25,2049,2033,2046.75,229428
20141201|2014-12-11 09:00,11,2047,2053.25,2045.5,2052.25,164509
20141201|2014-12-11 09:30,11,2052.25,2055.25,2050.75,2051.75,133788
20141201|2014-12-11 10:00,11,2051.75,2055.5,2050.75,2053,94797
20141201|2014-12-11 10:30,11,2052.75,2056.25,2052.75,2056,79930
20141201|2014-12-11 11:00,11,2055.75,2056.5,2053,2053.75,42710
20141201|2014-12-11 11:30,11,2053.75,2056,2052.75,2054.75,35081
20141201|2014-12-11 12:00,11,2054.5,2055,2049.75,2050.25,52979
20141201|2014-12-11 12:30,11,2050,2052.75,2047.5,2047.5,58541
20141201|2014-12-11 13:00,11,2047.5,2049,2042.5,2042.75,84903
20141201|2014-12-11 13:30,11,2042.75,2045,2035.75,2036.75,116712
20141201|2014-12-11 14:00,11,2036.5,2046.25,2036.5,2044.75,101699
20141201|2014-12-11 14:30,11,2044.5,2046.75,2031.25,2036,173460
20141201|2014-12-11 15:00,11,2036,2036.25,2030,2030.5,74963
20141201|2014-12-11 15:30,11,2030,2030.25,2023.75,2027.25,26236
20141201|2014-12-11 16:00,11,2027.25,2029.75,2027,2029.5,2857
20141201|2014-12-11 17:00,12,2029.5,2031.25,2028.5,2028.75,5297
20141201|2014-12-11 17:30,12,2028.5,2030,2028.5,2029,2569
20141201|2014-12-11 18:00,12,2029.5,2030,2026.25,2027,4577
20141201|2014-12-11 18:30,12,2027,2030.5,2026.25,2030,3898
20141201|2014-12-11 19:00,12,2029.75,2030.25,2028.5,2029,1588
20141201|2014-12-11 19:30,12,2029,2029.75,2028.25,2028.75,3418
20141201|2014-12-11 20:00,12,2028.75,2029,2027.25,2028.75,3486
20141201|2014-12-11 20:30,12,2028.75,2030.75,2028.75,2028.75,3405
20141201|2014-12-11 21:00,12,2029,2030.5,2028.75,2029.25,1842
20141201|2014-12-11 21:30,12,2029.25,2029.5,2027.25,2027.75,3545
20141201|2014-12-11 22:00,12,2027.75,2028,2024.25,2025.25,3407
20141201|2014-12-11 22:30,12,2025.5,2027,2025.5,2026.25,754
20141201|2014-12-11 23:00,12,2026.5,2027.75,2026.25,2027,949
20141201|2014-12-11 23:30,12,2027,2027.5,2026,2027.5,1051
20141201|2014-12-12 00:00,12,2027.5,2028.25,2025.75,2026.25,1294
20141201|2014-12-12 00:30,12,2026.25,2026.25,2024.75,2025.25,1152
20141201|2014-12-12 01:00,12,2025.25,2028.75,2022,2027.75,10362
20141201|2014-12-12 01:30,12,2027.75,2030,2027,2029.25,4651
20141201|2014-12-12 02:00,12,2029.25,2031.75,2026,2026,13669
20141201|2014-12-12 02:30,12,2026,2026,2020.5,2020.75,13938
20141201|2014-12-12 03:00,12,2021,2021.75,2016.5,2020,22188
20141201|2014-12-12 03:30,12,2019.75,2021.5,2017.75,2018.5,7644
20141201|2014-12-12 04:00,12,2018.25,2020.25,2016.5,2019.75,9840
20141201|2014-12-12 04:30,12,2019.75,2020.75,2016.75,2017,8181
20141201|2014-12-12 05:00,12,2017.25,2019,2016.5,2017.5,5642
20141201|2014-12-12 05:30,12,2017.75,2020.75,2017.5,2020.25,5316
20141201|2014-12-12 06:00,12,2020.25,2024,2019.75,2023.75,9095
20141201|2014-12-12 06:30,12,2024,2024,2021,2021.25,7488
20141201|2014-12-12 07:00,12,2021.25,2024,2017.5,2018.75,14714
20141201|2014-12-12 07:30,12,2018.5,2024,2018.5,2020.25,20987
20141201|2014-12-12 08:00,12,2020.25,2022.25,2019.75,2020,15666
20141201|2014-12-12 08:30,12,2020.25,2032.25,2018.25,2031.25,110736
20141201|2014-12-12 09:00,12,2031.25,2032,2021.75,2024.75,66130
20141201|2014-12-12 09:30,12,2024.75,2028.5,2015.5,2016.25,59571
20141201|2014-12-12 10:00,12,2016.5,2019.75,2012.5,2013,69086
20141201|2014-12-12 10:30,12,2013.25,2019.5,2011.75,2012.75,55921
20141201|2014-12-12 11:00,12,2012.75,2020.75,2012.5,2020.25,35234
20141201|2014-12-12 11:30,12,2020.25,2021.25,2017.25,2018,26718
20141201|2014-12-12 12:00,12,2018.25,2026,2015.5,2024,30215
20141201|2014-12-12 12:30,12,2023.75,2025.5,2019.75,2024.5,18500
20141201|2014-12-12 13:00,12,2024.25,2024.5,2018,2018.5,19878
20141201|2014-12-12 13:30,12,2018.25,2019.75,2015.5,2019.5,19845
20141201|2014-12-12 14:00,12,2019.5,2020.75,2015,2016.25,23793
20141201|2014-12-12 14:30,12,2016.25,2016.25,2002,2002.25,124718
20141201|2014-12-12 15:00,12,2002.5,2002.75,1996.5,1997.5,71283
20141201|2014-12-12 15:30,12,1997.75,2000,1997.75,1998.75,6900
20141201|2014-12-12 16:00,12,1998.75,2000,1998.5,1999.5,1854
20141201|2014-12-14 17:00,15,1998.75,2000.25,1994.5,1998.25,7598
20141201|2014-12-14 17:30,15,1998.25,2000.5,1997,1997.25,2257
20141201|2014-12-14 18:00,15,1997.25,1999.25,1996.75,1999,2491
20141201|2014-12-14 18:30,15,1999.25,2002.75,1998.5,2001.75,2431
20141201|2014-12-14 19:00,15,2001.75,2003.75,2001,2003.25,2267
20141201|2014-12-14 19:30,15,2003.25,2003.25,2001.5,2001.75,1035
20141201|2014-12-14 20:00,15,2002.25,2002.75,2001.5,2002.25,1715
20141201|2014-12-14 20:30,15,2002.25,2003.5,2002,2003.5,527
20141201|2014-12-14 21:00,15,2003.75,2006.5,2003.5,2006.25,1794
20141201|2014-12-14 21:30,15,2005.75,2006.75,2004.75,2005.75,1943
20141201|2014-12-14 22:00,15,2005.75,2006.25,2005.25,2006.25,679
20141201|2014-12-14 22:30,15,2006.25,2007,2005.25,2005.25,564
20141201|2014-12-14 23:00,15,2005.25,2006,2004.25,2005.75,778
20141201|2014-12-14 23:30,15,2005.75,2006.25,2004.5,2004.75,611
20141201|2014-12-15 00:00,15,2004.75,2006,2003.25,2004,739
20141201|2014-12-15 00:30,15,2004,2004.75,2002.5,2003.5,1018
20141201|2014-12-15 01:00,15,2003.75,2006.25,2003.5,2004.5,2641
20141201|2014-12-15 01:30,15,2004.25,2007,2003.5,2006,2928
20141201|2014-12-15 02:00,15,2006,2010.25,2005.75,2009.5,7218
20141201|2014-12-15 02:30,15,2009.75,2012.5,2008,2011.75,7484
20141201|2014-12-15 03:00,15,2012,2013.75,2011,2013.5,6630
20141201|2014-12-15 03:30,15,2013.75,2015.5,2012,2015,6036
20141201|2014-12-15 04:00,15,2015,2015.5,2013.5,2014,3380
20141201|2014-12-15 04:30,15,2013.75,2013.75,2011.25,2012.5,3021
20141201|2014-12-15 05:00,15,2012.5,2013,2009.75,2011.75,3642
20141201|2014-12-15 05:30,15,2011.75,2014,2010.75,2012,3814
20141201|2014-12-15 06:00,15,2012,2012,2010.75,2011.75,3328
20141201|2014-12-15 06:30,15,2012,2012.75,2009.75,2010.5,6678
20141201|2014-12-15 07:00,15,2010.5,2013,2010.5,2012.5,7002
20141201|2014-12-15 07:30,15,2012.5,2012.5,2007.5,2009,15017
20141201|2014-12-15 08:00,15,2009,2014.75,2008.5,2013.75,13840
20141201|2014-12-15 08:30,15,2013.5,2019.25,2012.5,2014.75,54197
20141201|2014-12-15 09:00,15,2014.75,2015,2003.5,2005.75,35310
20141201|2014-12-15 09:30,15,2005.5,2007.75,1997.5,2003.75,50615
20141201|2014-12-15 10:00,15,2003.75,2004,1987.75,1989,55007
20141201|2014-12-15 10:30,15,1989,1992.75,1981.5,1983.25,53061
20141201|2014-12-15 11:00,15,1983,1996.5,1983,1995.5,38426
20141201|2014-12-15 11:30,15,1995.25,2002.75,1991.5,2000.75,31719
20141201|2014-12-15 12:00,15,2000.75,2002.25,1993,1993.25,21498
20141201|2014-12-15 12:30,15,1993,1997.25,1991.25,1993.5,11856
20141201|2014-12-15 13:00,15,1993.25,2001.25,1990.25,1999.25,24012
20141201|2014-12-15 13:30,15,1998.75,2001.75,1991.25,1993.25,19961
20141201|2014-12-15 14:00,15,1993,1998.25,1989.75,1990,17280
20141201|2014-12-15 14:30,15,1990,1995.5,1988,1988.25,50353
20141201|2014-12-15 15:00,15,1988.5,1993.25,1987,1989.25,24152
20141201|2014-12-15 15:30,15,1989,1989.5,1987.25,1989,2836
20141201|2014-12-15 16:00,15,1989,1991.25,1989,1990.5,1178
20141201|2014-12-15 17:00,16,1991.25,1992.5,1990.25,1990.75,1627
20141201|2014-12-15 17:30,16,1991,1993.5,1990.75,1993.25,996
20141201|2014-12-15 18:00,16,1993.25,1995.5,1992.75,1992.75,1806
20141201|2014-12-15 18:30,16,1993,1993.5,1992,1993.25,955
20141201|2014-12-15 19:00,16,1993.5,1996.25,1993.25,1995.75,1448
20141201|2014-12-15 19:30,16,1995.75,1997,1994.75,1995.25,787
20141201|2014-12-15 20:00,16,1995.25,1997,1994.5,1995.5,665
20141201|2014-12-15 20:30,16,1995.5,1996.5,1994,1994.75,756
20141201|2014-12-15 21:00,16,1994.75,1995.25,1993.25,1993.75,201
20141201|2014-12-15 21:30,16,1994.25,1995,1993.25,1993.5,945
20141201|2014-12-15 22:00,16,1993.25,1994.75,1993,1994.25,1296
20141201|2014-12-15 22:30,16,1994.75,1996.75,1994.75,1996.5,1274
20141201|2014-12-15 23:00,16,1996.25,1996.5,1994,1994.75,781
20141201|2014-12-15 23:30,16,1994.5,1995.25,1990.5,1990.75,1099
20141201|2014-12-16 00:00,16,1991,1994.75,1990.75,1994,586
20141201|2014-12-16 00:30,16,1994.25,1995.5,1994,1994.75,1148
20141201|2014-12-16 01:00,16,1994.75,1995.5,1991.25,1993.75,2319
20141201|2014-12-16 01:30,16,1993.25,1996.5,1992.5,1996.5,2689
20141201|2014-12-16 02:00,16,1996.25,1998.75,1995,1995,7512
20141201|2014-12-16 02:30,16,1995,1995.75,1989.25,1991.25,11960
20141201|2014-12-16 03:00,16,1991.25,1995,1989.5,1993.75,5601
20141201|2014-12-16 03:30,16,1994,1998,1992.25,1997.75,4728
20141201|2014-12-16 04:00,16,1997.5,1999.75,1995.75,1998,6428
20141201|2014-12-16 04:30,16,1997.75,2000.75,1997.25,1998.25,5308
20141201|2014-12-16 05:00,16,1998,1998,1993,1994.75,5822
20141201|2014-12-16 05:30,16,1994.75,1995.5,1982,1982.25,11901
20141201|2014-12-16 06:00,16,1982,1982.75,1968.25,1975.5,26192
20141201|2014-12-16 06:30,16,1975.25,1979.75,1974,1975,13185
20141201|2014-12-16 07:00,16,1975,1985.25,1974.5,1983.75,12010
20141201|2014-12-16 07:30,16,1984,1985.25,1979.75,1980,15605
20141201|2014-12-16 08:00,16,1980,1984,1978.25,1979.5,9557
20141201|2014-12-16 08:30,16,1979.5,1988,1975.5,1983.25,48318
20141201|2014-12-16 09:00,16,1983,1994.75,1980.25,1993.25,43163
20141201|2014-12-16 09:30,16,1993,1999.5,1987.75,1998.5,34944
20141201|2014-12-16 10:00,16,1998.5,2016.25,1995.5,2013.5,50883
20141201|2014-12-16 10:30,16,2013.75,2018,2006.25,2007.25,38692
20141201|2014-12-16 11:00,16,2007,2009,2003.25,2005.5,15402
20141201|2014-12-16 11:30,16,2005,2008,1999,1999,15700
20141201|2014-12-16 12:00,16,1999,2002,1988,1990.25,27587
20141201|2014-12-16 12:30,16,1989.75,1998,1986.25,1994.5,22425
20141201|2014-12-16 13:00,16,1994.25,1999,1992.5,1996,14333
20141201|2014-12-16 13:30,16,1995.75,1998.25,1988,1991.25,11798
20141201|2014-12-16 14:00,16,1991.5,1993.5,1984.5,1985.5,17392
20141201|2014-12-16 14:30,16,1985.25,1989.75,1972.25,1972.75,50135
20141201|2014-12-16 15:00,16,1972.75,1976,1969.25,1972.25,27072
20141201|2014-12-16 15:30,16,1972.5,1973.75,1971.75,1973.75,2193
20141201|2014-12-16 16:00,16,1973.5,1973.75,1972.75,1972.75,735
20141201|2014-12-16 17:00,17,1973.5,1975.75,1973.5,1975,1228
20141201|2014-12-16 17:30,17,1975,1976.5,1974.75,1975.25,772
20141201|2014-12-16 18:00,17,1975.25,1978.25,1975,1978,1551
20141201|2014-12-16 18:30,17,1978.25,1979,1977.5,1978.5,962
20141201|2014-12-16 19:00,17,1978.5,1979,1978,1978,575
20141201|2014-12-16 19:30,17,1978,1978.5,1977,1978,388
20141201|2014-12-16 20:00,17,1978.5,1979.5,1977,1977.25,727
20141201|2014-12-16 20:30,17,1977.25,1977.25,1974.75,1975.75,541
20141201|2014-12-16 21:00,17,1975.5,1975.5,1972.75,1975,504
20141201|2014-12-16 21:30,17,1974.75,1977.5,1974,1977.5,1008
20141201|2014-12-16 22:00,17,1977.25,1977.25,1974.75,1975,545
20141201|2014-12-16 22:30,17,1974.75,1977.75,1974.75,1975.5,434
20141201|2014-12-16 23:00,17,1975.5,1976,1974.75,1975.5,226
20141201|2014-12-16 23:30,17,1975.75,1977.5,1975.75,1977,394
20141201|2014-12-17 00:00,17,1977,1977.75,1976,1977.5,311
20141201|2014-12-17 00:30,17,1977.75,1978.75,1977,1978.75,382
20141201|2014-12-17 01:00,17,1978.5,1980.5,1977.25,1979.75,3157
20141201|2014-12-17 01:30,17,1979.5,1981,1978,1979,3108
20141201|2014-12-17 02:00,17,1979,1981.75,1977,1981,8470
20141201|2014-12-17 02:30,17,1980.75,1983,1980,1980.75,3604
20141201|2014-12-17 03:00,17,1980.75,1982.25,1978.25,1981.75,4571
20141201|2014-12-17 03:30,17,1981.75,1984.25,1980.25,1982,4300
20141201|2014-12-17 04:00,17,1982.25,1985.5,1981.75,1984.75,2946
20141201|2014-12-17 04:30,17,1984.5,1984.75,1981.5,1982,2053
20141201|2014-12-17 05:00,17,1982,1983.5,1979.25,1979.75,2050
20141201|2014-12-17 05:30,17,1979.5,1984.5,1979.5,1984,2075
20141201|2014-12-17 06:00,17,1984,1988,1983.25,1983.5,5520
20141201|2014-12-17 06:30,17,1983.5,1983.5,1979.75,1981.25,4207
20141201|2014-12-17 07:00,17,1981,1983.25,1979.75,1980.75,3639
20141201|2014-12-17 07:30,17,1981,1984.5,1978.75,1979.5,5342
20141201|2014-12-17 08:00,17,1979.5,1980.25,1974.5,1977.75,9824
20141201|2014-12-17 08:30,17,1977.75,1989,1976.25,1987.25,37000
20141201|2014-12-17 09:00,17,1987.5,1987.75,1979.75,1980.25,26296
20141201|2014-12-17 09:30,17,1980.25,1987.5,1978.5,1984,20006
20141201|2014-12-17 10:00,17,1984.25,1991.75,1983.75,1989.75,11049
20141201|2014-12-17 10:30,17,1990,2000.25,1987.75,1999.25,20482
20141201|2014-12-17 11:00,17,1999,1999.75,1990,1990.5,14834
20141201|2014-12-17 11:30,17,1990.25,1995,1989,1993.25,12241
20141201|2014-12-17 12:00,17,1993,1995,1991.75,1994,6606
20141201|2014-12-17 12:30,17,1994,1998.25,1991,1997.75,8900
20141201|2014-12-17 13:00,17,1997.75,2013.25,1995.75,2005.75,34981
20141201|2014-12-17 13:30,17,2006,2009.25,1996.25,1998,24470
20141201|2014-12-17 14:00,17,1997.75,2011.25,1991.25,2010.25,22739
20141201|2014-12-17 14:30,17,2010.25,2017,2007.25,2012.75,32784
20141201|2014-12-17 15:00,17,2012.75,2015,2010.75,2013.5,14465
20141201|2014-12-17 15:30,17,2014,2014.75,2012.25,2013.75,1655
20141201|2014-12-17 16:00,17,2013.25,2014.5,2013.25,2014,229
20141201|2014-12-17 17:00,18,2013.75,2015,2013.25,2014.5,647
20141201|2014-12-17 17:30,18,2014.75,2014.75,2013,2013,578
20141201|2014-12-17 18:00,18,2013,2015.25,2012.5,2014.5,493
20141201|2014-12-17 18:30,18,2014.5,2014.5,2013,2013.75,395
20141201|2014-12-17 19:00,18,2013.75,2015.75,2013.75,2015.75,262
20141201|2014-12-17 19:30,18,2015.5,2015.75,2014.25,2015.5,540
20141201|2014-12-17 20:00,18,2015.75,2015.75,2013.5,2014,201
20141201|2014-12-17 20:30,18,2013.75,2015.25,2013.5,2014,531
20141201|2014-12-17 21:00,18,2014.25,2015,2014,2014.25,168
20141201|2014-12-17 21:30,18,2014.5,2015.5,2014.25,2014.5,204
20141201|2014-12-17 22:00,18,2015,2015,2013.5,2013.75,189
20141201|2014-12-17 22:30,18,2013.5,2013.5,2012.75,2012.75,154
20141201|2014-12-17 23:00,18,2012.5,2012.75,2010.75,2011,510
20141201|2014-12-17 23:30,18,2011.25,2013,2010.75,2011.5,315
20141201|2014-12-18 00:00,18,2011.5,2014,2011.5,2013.75,209
20141201|2014-12-18 00:30,18,2014,2014.25,2013.25,2014.25,408
20141201|2014-12-18 01:00,18,2014,2017.25,2012.5,2015.75,1620
20141201|2014-12-18 01:30,18,2016,2027.75,2016,2024.5,6092
20141201|2014-12-18 02:00,18,2024.5,2024.5,2020.5,2022.25,3055
20141201|2014-12-18 02:30,18,2022.5,2028,2021.5,2027.5,3349
20141201|2014-12-18 03:00,18,2027.5,2031.5,2026.75,2031.25,3956
20141201|2014-12-18 03:30,18,2031.5,2035,2029.25,2031.75,5457
20141201|2014-12-18 04:00,18,2031.75,2042,2031,2040.75,4510
20141201|2014-12-18 04:30,18,2040.75,2040.75,2038,2039.25,3246
20141201|2014-12-18 05:00,18,2039.25,2039.5,2036,2036.5,1686
20141201|2014-12-18 05:30,18,2036.25,2036.75,2034.25,2035,1954
20141201|2014-12-18 06:00,18,2034.75,2037.75,2034.5,2037.5,1092
20141201|2014-12-18 06:30,18,2037.25,2039,2036.5,2038,2671
20141201|2014-12-18 07:00,18,2037.75,2038,2033.5,2035.25,2631
20141201|2014-12-18 07:30,18,2035.5,2041.25,2035.25,2040.75,4296
20141201|2014-12-18 08:00,18,2041,2041.75,2039,2041,5334
20141201|2014-12-18 08:30,18,2041,2045.25,2035.25,2043,23449
20141201|2014-12-18 09:00,18,2043.75,2047,2041.5,2042.25,17521
20141201|2014-12-18 09:30,18,2042.25,2042.75,2038.75,2039.25,10436
20141201|2014-12-18 10:00,18,2039,2040.5,2032.75,2037.75,13539
20141201|2014-12-18 10:30,18,2038,2043.5,2036.5,2043,8929
20141201|2014-12-18 11:00,18,2043,2045.25,2041.5,2043.5,8620
20141201|2014-12-18 11:30,18,2043.75,2048.25,2043,2048,5827
20141201|2014-12-18 12:00,18,2048.25,2049,2045,2048.5,6816
20141201|2014-12-18 12:30,18,2048.5,2049.5,2047.75,2048.25,5751
20141201|2014-12-18 13:00,18,2048.25,2048.5,2043.75,2043.75,15554
20141201|2014-12-18 13:30,18,2044,2048.5,2042.75,2047.75,11490
20141201|2014-12-18 14:00,18,2047.75,2052.25,2046.75,2050.75,14135
20141201|2014-12-18 14:30,18,2050.75,2061.5,2050.75,2061.25,34296
20141201|2014-12-18 15:00,18,2061.25,2067,2060.5,2065.25,18396
20141201|2014-12-18 15:30,18,2064.5,2067.75,2063.75,2067.25,1421
20141201|2014-12-18 16:00,18,2067.25,2068,2066.25,2066.75,336
20141201|2014-12-18 17:00,19,2066,2066.5,2063.75,2065.5,2871
20141201|2014-12-18 17:30,19,2065.25,2065.75,2064,2064.25,439
20141201|2014-12-18 18:00,19,2064.25,2065.25,2064,2064.25,1608
20141201|2014-12-18 18:30,19,2064.25,2064.75,2063.75,2064.5,224
20141201|2014-12-18 19:00,19,2064.5,2064.5,2063.5,2064,161
20141201|2014-12-18 19:30,19,2064,2065,2064,2065,250
20141201|2014-12-18 20:00,19,2065,2065.25,2064.75,2065.25,408
20141201|2014-12-18 20:30,19,2065.25,2066,2065.25,2065.75,145
20141201|2014-12-18 21:00,19,2065.5,2066,2065.25,2065.75,253
20141201|2014-12-18 21:30,19,2065.5,2065.75,2065,2065.75,224
20141201|2014-12-18 22:00,19,2066,2066.5,2065.75,2066,198
20141201|2014-12-18 22:30,19,2066.25,2067,2066.25,2067,350
20141201|2014-12-18 23:00,19,2067.25,2073.25,2067.25,2073.25,839
20141201|2014-12-18 23:30,19,2073,2076.5,2073,2076.5,733
20141201|2014-12-19 00:00,19,2077,2079.75,2075,2076.5,986
20141201|2014-12-19 00:30,19,2076.75,2077.5,2074,2074.25,437
20141201|2014-12-19 01:00,19,2074.5,2075,2072.75,2074,1754
20141201|2014-12-19 01:30,19,2073.75,2074,2072.75,2073.25,1228
20141201|2014-12-19 02:00,19,2073.5,2073.75,2069.75,2070.75,2475
20141201|2014-12-19 02:30,19,2070.5,2072.5,2070.25,2071.25,813
20141201|2014-12-19 03:00,19,2071.25,2073.75,2070.25,2073.5,741
20141201|2014-12-19 03:30,19,2073.25,2073.75,2072,2073.5,710
20141201|2014-12-19 04:00,19,2073.25,2073.25,2071.5,2072,910
20141201|2014-12-19 04:30,19,2072,2072.5,2068.5,2069.5,975
20141201|2014-12-19 05:00,19,2070.5,2071.75,2069.25,2070,390
20141201|2014-12-19 05:30,19,2070,2071.25,2066.75,2069.75,1925
20141201|2014-12-19 06:00,19,2069.5,2071.25,2068.75,2070.25,1694
20141201|2014-12-19 06:30,19,2070.25,2072.25,2070,2071.5,1244
20141201|2014-12-19 07:00,19,2071.25,2072,2069.5,2071.5,2277
20141201|2014-12-19 07:30,19,2071.25,2071.25,2064,2066.5,5395
20141201|2014-12-19 08:00,19,2066.5,2071.25,2061.25,2065,7190
20150301|2014-10-15 07:30,15,1852.5,1853,1840.75,1842.5,250
20150301|2014-10-15 08:00,15,1843.75,1846.25,1837.75,1838,199
20150301|2014-10-15 08:30,15,1837.75,1846.75,1823.25,1845,1146
20150301|2014-10-15 09:00,15,1846,1852.75,1842.75,1844,423
20150301|2014-10-15 09:30,15,1844,1845,1835.5,1841.25,407
20150301|2014-10-15 10:00,15,1841,1847.75,1835,1835.25,253
20150301|2014-10-15 10:30,15,1835,1838.25,1829,1834.75,286
20150301|2014-10-15 11:00,15,1834.5,1834.75,1824.75,1828.75,353
20150301|2014-10-15 11:30,15,1828.25,1830.25,1818.25,1819.5,327
20150301|2014-10-15 12:00,15,1819.5,1824.75,1805,1808.75,443
20150301|2014-10-15 12:30,15,1808.75,1821.25,1807.75,1816.25,375
20150301|2014-10-15 13:00,15,1815,1826.5,1810.5,1822.25,533
20150301|2014-10-15 13:30,15,1821.75,1834,1821,1831.5,165
20150301|2014-10-15 14:00,15,1831,1845,1828,1845,308
20150301|2014-10-15 14:30,15,1846,1854.5,1842.5,1849.25,316
20150301|2014-10-15 15:00,15,1849.25,1850,1837.25,1837.25,69
20150301|2014-10-15 15:30,15,1837,1837,1835,1837,41
20150301|2014-10-15 16:00,15,1837.75,1838.5,1836.75,1836.75,7
20150301|2014-10-15 17:00,16,1839.75,1840,1837.5,1837.5,28
20150301|2014-10-15 17:30,16,1835,1840,1834,1838,29
20150301|2014-10-15 18:00,16,1836.5,1836.5,1836.5,1836.5,2
20150301|2014-10-15 18:30,16,1838,1841,1838,1840.5,17
20150301|2014-10-15 19:00,16,1839.25,1840.75,1839.25,1840,5
20150301|2014-10-15 19:30,16,1840,1840.5,1840,1840.25,3
20150301|2014-10-15 20:00,16,1840.25,1840.75,1840.25,1840.75,4
20150301|2014-10-15 20:30,16,1842,1842,1841.75,1841.75,2
20150301|2014-10-15 21:00,16,1842.25,1842.75,1842,1842,6
20150301|2014-10-15 21:30,16,1843.25,1843.25,1843.25,1843.25,1
20150301|2014-10-15 22:00,16,1843.5,1843.75,1842.75,1843.5,12
20150301|2014-10-15 23:00,16,1844.25,1844.25,1844.25,1844.25,10
20150301|2014-10-15 23:30,16,1844.5,1844.5,1843,1843,5
20150301|2014-10-16 00:00,16,1843,1843,1843,1843,2
20150301|2014-10-16 00:30,16,1843,1843,1842.75,1842.75,2
20150301|2014-10-16 01:00,16,1845,1845.25,1843,1843,32
20150301|2014-10-16 01:30,16,1843.5,1846,1843.5,1844,21
20150301|2014-10-16 02:00,16,1845,1849.25,1844.75,1847,32
20150301|2014-10-16 02:30,16,1845,1845,1837.5,1841.5,108
20150301|2014-10-16 03:00,16,1841.5,1842.25,1837.75,1840.75,60
20150301|2014-10-16 03:30,16,1841,1844.5,1835.25,1837,77
20150301|2014-10-16 04:00,16,1837,1837,1828,1828.5,67
20150301|2014-10-16 04:30,16,1826.25,1829.5,1811,1819.5,228
20150301|2014-10-16 05:00,16,1820,1825.5,1812,1824.5,64
20150301|2014-10-16 05:30,16,1824.25,1825.5,1808.25,1813.75,150
20150301|2014-10-16 06:00,16,1815.25,1818,1808.75,1817.5,79
20150301|2014-10-16 06:30,16,1818,1821.25,1816,1820.25,83
20150301|2014-10-16 07:00,16,1821,1825,1820.25,1820.5,36
20150301|2014-10-16 07:30,16,1822.5,1822.5,1810.25,1816.5,83
20150301|2014-10-16 08:00,16,1816.75,1824.5,1815,1817,50
20150301|2014-10-16 08:30,16,1815.75,1838,1815.75,1837.5,176
20150301|2014-10-16 09:00,16,1836.5,1844.25,1820.5,1833,280
20150301|2014-10-16 09:30,16,1832.75,1848,1832,1840.75,125
20150301|2014-10-16 10:00,16,1840,1850.25,1836.25,1850.25,117
20150301|2014-10-16 10:30,16,1850.25,1853.25,1838.25,1841.25,98
20150301|2014-10-16 11:00,16,1840.75,1846.5,1837.25,1842.75,58
20150301|2014-10-16 11:30,16,1843.25,1850.75,1838.75,1850.75,70
20150301|2014-10-16 12:00,16,1850,1859.5,1849.75,1857.25,138
20150301|2014-10-16 12:30,16,1855.75,1861.75,1851,1851,112
20150301|2014-10-16 13:00,16,1851.75,1857,1848,1851.5,32
20150301|2014-10-16 13:30,16,1851.25,1854,1844.5,1848.25,72
20150301|2014-10-16 14:00,16,1847,1852.25,1842,1851,88
20150301|2014-10-16 14:30,16,1852,1854,1847.75,1849.5,68
20150301|2014-10-16 15:00,16,1846.75,1846.75,1841,1842.5,52
20150301|2014-10-16 15:30,16,1841.75,1842.75,1841,1842.75,17
20150301|2014-10-16 16:00,16,1844.5,1844.5,1844.5,1844.5,1
20150301|2014-10-16 17:00,17,1847.5,1848,1847.5,1848,14
20150301|2014-10-16 17:30,17,1847.5,1848,1847.5,1848,2
20150301|2014-10-16 18:00,17,1849.25,1849.25,1846,1846,4
20150301|2014-10-16 18:30,17,1848,1848,1848,1848,1
20150301|2014-10-16 19:00,17,1848.5,1853,1848.5,1852,6
20150301|2014-10-16 19:30,17,1852.25,1852.25,1851,1851,2
20150301|2014-10-16 20:30,17,1853.5,1855.75,1853.5,1855.5,102
20150301|2014-10-16 21:00,17,1852.25,1852.5,1851.75,1852,11
20150301|2014-10-16 21:30,17,1853,1853,1852.25,1853,6
20150301|2014-10-16 22:00,17,1853,1854,1853,1854,2
20150301|2014-10-16 22:30,17,1850,1850,1848,1849,6
20150301|2014-10-16 23:00,17,1847,1848.75,1847,1848.75,5
20150301|2014-10-16 23:30,17,1846,1846,1846,1846,1
20150301|2014-10-17 00:00,17,1847.75,1847.75,1847.75,1847.75,1
20150301|2014-10-17 00:30,17,1846,1846,1843.5,1844.75,20
20150301|2014-10-17 01:00,17,1849.25,1849.75,1846.25,1846.25,3
20150301|2014-10-17 01:30,17,1850.25,1850.25,1850.25,1850.25,1
20150301|2014-10-17 02:00,17,1848.5,1849.75,1847,1849.5,37
20150301|2014-10-17 02:30,17,1852.5,1858,1852.5,1858,30
20150301|2014-10-17 03:00,17,1859.25,1865.75,1859.25,1863.75,47
20150301|2014-10-17 03:30,17,1864,1866.25,1864,1866.25,27
20150301|2014-10-17 04:00,17,1866,1868.5,1865,1866,103
20150301|2014-10-17 04:30,17,1866.75,1867.25,1864.75,1865,31
20150301|2014-10-17 05:00,17,1867,1870.5,1866.25,1868.75,47
20150301|2014-10-17 05:30,17,1868,1868,1864.5,1864.5,28
20150301|2014-10-17 06:00,17,1864.25,1869.25,1864.25,1869.25,53
20150301|2014-10-17 06:30,17,1869.25,1869.25,1867.75,1868.5,15
20150301|2014-10-17 07:00,17,1867.25,1867.25,1864.25,1866.5,19
20150301|2014-10-17 07:30,17,1864.75,1869.5,1864.75,1866.25,50
20150301|2014-10-17 08:00,17,1867,1871.25,1864.25,1871.25,22
20150301|2014-10-17 08:30,17,1869.25,1870.5,1862.25,1868.25,263
20150301|2014-10-17 09:00,17,1867.75,1878,1866.75,1878,723
20150301|2014-10-17 09:30,17,1878.25,1878.25,1872.75,1875.75,320
20150301|2014-10-17 10:00,17,1875.75,1880.5,1874.5,1879.5,261
20150301|2014-10-17 10:30,17,1879.5,1883.75,1878.25,1880.25,210
20150301|2014-10-17 11:00,17,1880.25,1882,1876,1877.25,116
20150301|2014-10-17 11:30,17,1878,1880.25,1874.75,1876.5,495
20150301|2014-10-17 12:00,17,1877,1877.75,1870.75,1871.25,206
20150301|2014-10-17 12:30,17,1871,1874.5,1869,1871,166
20150301|2014-10-17 13:00,17,1870.75,1870.75,1863.25,1866.75,278
20150301|2014-10-17 13:30,17,1866.25,1871.5,1866,1869.75,211
20150301|2014-10-17 14:00,17,1870,1874.75,1864.5,1872.5,407
20150301|2014-10-17 14:30,17,1874,1878,1872.25,1872.5,227
20150301|2014-10-17 15:00,17,1871.25,1874.25,1869.5,1874.25,485
20150301|2014-10-17 15:30,17,1872.75,1875.5,1872.75,1875,240
20150301|2014-10-17 16:00,17,1873,1873,1873,1873,1
20150301|2014-10-19 17:00,20,1877.25,1882,1877.25,1881.75,87
20150301|2014-10-19 17:30,20,1882,1885.5,1882,1885.5,27
20150301|2014-10-19 18:00,20,1885.5,1885.5,1883.75,1884.75,49
20150301|2014-10-19 18:30,20,1883,1883,1882,1882,7
20150301|2014-10-19 19:00,20,1881.75,1882,1880.75,1882,44
20150301|2014-10-19 19:30,20,1882,1882,1882,1882,68
20150301|2014-10-19 20:00,20,1882.5,1882.5,1880.75,1881,7
20150301|2014-10-19 20:30,20,1882,1882,1882,1882,5
20150301|2014-10-19 21:00,20,1881.25,1881.25,1881.25,1881.25,3
20150301|2014-10-19 21:30,20,1881.5,1881.5,1881.5,1881.5,1
20150301|2014-10-19 22:00,20,1880.75,1880.75,1880.75,1880.75,1
20150301|2014-10-19 22:30,20,1881.5,1883.25,1881.25,1882.75,7
20150301|2014-10-19 23:00,20,1883.5,1883.75,1883,1883.5,5
20150301|2014-10-19 23:30,20,1883,1883,1883,1883,1
20150301|2014-10-20 00:00,20,1882.75,1882.75,1882.75,1882.75,2
20150301|2014-10-20 01:00,20,1882,1882,1882,1882,1
20150301|2014-10-20 01:30,20,1880.75,1881,1880.75,1881,4
20150301|2014-10-20 02:00,20,1879.75,1881.25,1875.5,1879.5,88
20150301|2014-10-20 02:30,20,1879,1879,1874.75,1875,13
20150301|2014-10-20 03:00,20,1875.75,1876.75,1875.5,1876.5,9
20150301|2014-10-20 03:30,20,1877,1877,1874.25,1874.25,6
20150301|2014-10-20 04:00,20,1873.75,1877.25,1873.75,1877.25,9
20150301|2014-10-20 04:30,20,1876.75,1878.75,1876.75,1877.25,13
20150301|2014-10-20 05:00,20,1877.5,1878.5,1875,1876,38
20150301|2014-10-20 05:30,20,1875.5,1877,1870.75,1871,63
20150301|2014-10-20 06:00,20,1871.75,1873.25,1866,1867.25,77
20150301|2014-10-20 06:30,20,1867.5,1871.25,1867,1867.5,44
20150301|2014-10-20 07:00,20,1868.5,1872.25,1867.25,1871.25,75
20150301|2014-10-20 07:30,20,1869.75,1873,1869.75,1870.5,42
20150301|2014-10-20 08:00,20,1870.5,1870.5,1865,1867,45
20150301|2014-10-20 08:30,20,1868.25,1876.5,1868,1876.5,113
20150301|2014-10-20 09:00,20,1875,1880,1872.5,1879,30
20150301|2014-10-20 09:30,20,1878.75,1881,1875.75,1878,30
20150301|2014-10-20 10:00,20,1876,1880.5,1874.75,1879.75,18
20150301|2014-10-20 10:30,20,1878.25,1880.25,1878.25,1880.25,37
20150301|2014-10-20 11:00,20,1880.25,1882,1879.75,1879.75,54
20150301|2014-10-20 11:30,20,1877.5,1880.5,1877.5,1877.75,17
20150301|2014-10-20 12:00,20,1878,1883.25,1878,1882.5,22
20150301|2014-10-20 12:30,20,1881.75,1882.25,1881,1881,10
20150301|2014-10-20 13:00,20,1883.75,1886,1883.25,1884.75,56
20150301|2014-10-20 13:30,20,1884.75,1884.75,1883.75,1884.75,10
20150301|2014-10-20 14:00,20,1886.5,1889.5,1886.25,1886.5,79
20150301|2014-10-20 14:30,20,1888,1890.5,1887,1889.25,39
20150301|2014-10-20 15:00,20,1889,1892,1889,1892,16
20150301|2014-10-20 15:30,20,1891.5,1894.25,1891.25,1893.75,98
20150301|2014-10-20 16:00,20,1893,1896,1893,1895.5,27
20150301|2014-10-20 17:00,21,1892,1895.25,1892,1895.25,4
20150301|2014-10-20 17:30,21,1895,1895,1893.5,1894.5,59
20150301|2014-10-20 18:00,21,1895,1895,1894.75,1894.75,2
20150301|2014-10-20 18:30,21,1894.25,1894.25,1890,1890.25,21
20150301|2014-10-20 19:00,21,1890.25,1890.25,1890.25,1890.25,1
20150301|2014-10-20 19:30,21,1890,1890,1890,1890,1
20150301|2014-10-20 20:00,21,1889,1890,1887.25,1887.25,5
20150301|2014-10-20 21:00,21,1891,1892.25,1890,1890,9
20150301|2014-10-20 21:30,21,1887.75,1889.5,1887.75,1889.5,9
20150301|2014-10-20 22:00,21,1888,1888,1886.75,1886.75,12
20150301|2014-10-20 22:30,21,1886,1886.25,1885.75,1886.25,8
20150301|2014-10-20 23:00,21,1886.75,1886.75,1886.75,1886.75,4
20150301|2014-10-20 23:30,21,1885,1885,1884,1885,17
20150301|2014-10-21 00:00,21,1884.5,1885.25,1883.25,1885,11
20150301|2014-10-21 01:00,21,1885.25,1885.25,1885.25,1885.25,1
20150301|2014-10-21 01:30,21,1882.5,1882.5,1880.25,1881,14
20150301|2014-10-21 02:00,21,1882,1886.5,1879.5,1885.25,56
20150301|2014-10-21 02:30,21,1885.25,1892.25,1885.25,1890.5,63
20150301|2014-10-21 03:00,21,1891.5,1891.5,1889.25,1891.25,21
20150301|2014-10-21 03:30,21,1891.25,1894.25,1891.25,1894.25,35
20150301|2014-10-21 04:00,21,1892.75,1893.25,1890.75,1891.5,16
20150301|2014-10-21 04:30,21,1892.75,1898.5,1892.75,1897,74
20150301|2014-10-21 05:00,21,1897.5,1904.5,1897.5,1903.5,176
20150301|2014-10-21 05:30,21,1904,1908.5,1901.75,1908.5,120
20150301|2014-10-21 06:00,21,1907,1908,1905.25,1906,41
20150301|2014-10-21 06:30,21,1905,1905.5,1899,1901.25,79
20150301|2014-10-21 07:00,21,1900.5,1903,1899.25,1900,120
20150301|2014-10-21 07:30,21,1900,1904.75,1899.25,1904.75,39
20150301|2014-10-21 08:00,21,1904,1904,1902.25,1902.5,19
20150301|2014-10-21 08:30,21,1903,1910,1901,1907,351
20150301|2014-10-21 09:00,21,1908,1911.25,1906,1909.25,315
20150301|2014-10-21 09:30,21,1909.75,1913.5,1909.25,1912,65
20150301|2014-10-21 10:00,21,1913.25,1915.5,1912.5,1915.5,333
20150301|2014-10-21 10:30,21,1915.5,1919.25,1915.5,1917.25,253
20150301|2014-10-21 11:00,21,1918.5,1920.25,1918,1919,91
20150301|2014-10-21 11:30,21,1919,1919,1916,1916,320
20150301|2014-10-21 12:00,21,1915.75,1916.75,1914.5,1915,35
20150301|2014-10-21 12:30,21,1916.75,1921.25,1916.75,1921,49
20150301|2014-10-21 13:00,21,1920.5,1922.75,1920.5,1921.25,36
20150301|2014-10-21 13:30,21,1923,1923.5,1921.25,1921.5,41
20150301|2014-10-21 14:00,21,1921.5,1928.25,1921.5,1928.25,38
20150301|2014-10-21 14:30,21,1926,1926.25,1924.5,1925.75,160
20150301|2014-10-21 15:00,21,1927,1930.5,1927,1930.5,34
20150301|2014-10-21 15:30,21,1930.5,1931.5,1929.5,1931,74
20150301|2014-10-21 16:00,21,1931.5,1931.5,1931.5,1931.5,1
20150301|2014-10-21 17:00,22,1930,1930,1930,1930,2
20150301|2014-10-21 17:30,22,1929.5,1929.5,1929,1929,16
20150301|2014-10-21 18:30,22,1928.5,1928.5,1928,1928,2
20150301|2014-10-21 19:00,22,1928,1928,1928,1928,2
20150301|2014-10-21 20:00,22,1927.75,1927.75,1927.5,1927.5,3
20150301|2014-10-21 20:30,22,1928.75,1928.75,1928.75,1928.75,2
20150301|2014-10-21 21:00,22,1928.25,1928.5,1928.25,1928.5,2
20150301|2014-10-21 22:00,22,1927.75,1927.75,1927.75,1927.75,5
20150301|2014-10-22 00:00,22,1929.25,1935.25,1929.25,1935.25,32
20150301|2014-10-22 00:30,22,1933.5,1935.75,1932.5,1933,20
20150301|2014-10-22 01:00,22,1929.5,1930.25,1927.75,1929.25,36
20150301|2014-10-22 01:30,22,1929.5,1929.5,1927,1927,30
20150301|2014-10-22 02:00,22,1926.5,1927.75,1925.75,1926.75,74
20150301|2014-10-22 02:30,22,1926,1928.25,1925,1928.25,88
20150301|2014-10-22 03:00,22,1927.5,1927.5,1924.75,1925,81
20150301|2014-10-22 03:30,22,1923.75,1925.25,1923,1925,62
20150301|2014-10-22 04:00,22,1925.25,1926,1924.5,1925,23
20150301|2014-10-22 04:30,22,1924.5,1926,1924.5,1925.25,26
20150301|2014-10-22 05:00,22,1925,1926,1924.75,1926,38
20150301|2014-10-22 05:30,22,1926,1927.75,1925.5,1927.75,36
20150301|2014-10-22 06:00,22,1927,1929,1925.5,1926.75,36
20150301|2014-10-22 06:30,22,1926.75,1928.75,1925.75,1928.5,71
20150301|2014-10-22 07:00,22,1928.75,1928.75,1925.5,1928,32
20150301|2014-10-22 07:30,22,1928.25,1932.5,1926.5,1932,180
20150301|2014-10-22 08:00,22,1931.5,1931.5,1929.5,1929.75,25
20150301|2014-10-22 08:30,22,1930.5,1933.25,1925.5,1931.75,175
20150301|2014-10-22 09:00,22,1932.75,1932.75,1927,1932,119
20150301|2014-10-22 09:30,22,1930.25,1932.5,1928.5,1930.5,91
20150301|2014-10-22 10:00,22,1930.5,1935,1930,1933,128
20150301|2014-10-22 10:30,22,1933.25,1935,1932.25,1933,39
20150301|2014-10-22 11:00,22,1932.75,1933.25,1926.75,1928.75,117
20150301|2014-10-22 11:30,22,1928.5,1928.5,1921,1925.25,203
20150301|2014-10-22 12:00,22,1925.25,1927.25,1919.5,1920.5,97
20150301|2014-10-22 12:30,22,1920.25,1922.25,1918,1918.25,128
20150301|2014-10-22 13:00,22,1917.75,1921.5,1916.5,1918.25,96
20150301|2014-10-22 13:30,22,1917.75,1923.25,1915.75,1923.25,122
20150301|2014-10-22 14:00,22,1923.25,1923.75,1919,1920.75,62
20150301|2014-10-22 14:30,22,1919.75,1919.75,1912.25,1912.25,86
20150301|2014-10-22 15:00,22,1913.75,1918.5,1913.75,1918.5,26
20150301|2014-10-22 15:30,22,1918.25,1918.25,1918.25,1918.25,2
20150301|2014-10-22 16:00,22,1916.5,1917,1916.5,1917,2
20150301|2014-10-22 17:00,23,1917.75,1919.5,1917.75,1919.5,5
20150301|2014-10-22 17:30,23,1919.5,1919.5,1919.5,1919.5,1
20150301|2014-10-22 18:00,23,1919.5,1920,1919,1919,16
20150301|2014-10-22 18:30,23,1918.75,1918.75,1917.5,1918,51
20150301|2014-10-22 19:00,23,1917.5,1918.75,1916.75,1917,59
20150301|2014-10-22 19:30,23,1916.75,1916.75,1914.75,1914.75,2
20150301|2014-10-22 20:00,23,1916,1916,1916,1916,1
20150301|2014-10-22 20:30,23,1916.5,1916.5,1916.5,1916.5,1
20150301|2014-10-22 22:00,23,1916.25,1917.75,1916.25,1917.75,8
20150301|2014-10-22 22:30,23,1917.5,1918.75,1917.5,1918.5,11
20150301|2014-10-23 00:00,23,1917,1917.25,1916.5,1917.25,6
20150301|2014-10-23 00:30,23,1918.25,1918.25,1918,1918,3
20150301|2014-10-23 01:00,23,1918.25,1918.5,1917.5,1918.5,9
20150301|2014-10-23 01:30,23,1918.5,1919.75,1918.5,1919.75,6
20150301|2014-10-23 02:00,23,1920.25,1920.25,1914.75,1914.75,66
20150301|2014-10-23 02:30,23,1915.25,1923.5,1915.25,1923,136
20150301|2014-10-23 03:00,23,1923.25,1931,1923.25,1929,200
20150301|2014-10-23 03:30,23,1928.75,1928.75,1927.5,1927.5,25
20150301|2014-10-23 04:00,23,1926.5,1928,1926.5,1928,43
20150301|2014-10-23 04:30,23,1928,1928,1927.25,1927.25,10
20150301|2014-10-23 05:00,23,1927.5,1927.5,1925,1925,13
20150301|2014-10-23 05:30,23,1924,1924,1921.5,1923,31
20150301|2014-10-23 06:00,23,1922.5,1926,1922.5,1926,20
20150301|2014-10-23 06:30,23,1928,1930.25,1927,1930.25,17
20150301|2014-10-23 07:00,23,1930.5,1933.25,1929,1929.5,26
20150301|2014-10-23 07:30,23,1930.75,1932.25,1930.25,1932.25,57
20150301|2014-10-23 08:00,23,1932.75,1933.25,1931,1932.5,10
20150301|2014-10-23 08:30,23,1932.5,1935,1929.25,1930.75,213
20150301|2014-10-23 09:00,23,1932,1939.25,1932,1936.75,236
20150301|2014-10-23 09:30,23,1936.5,1941.25,1936,1940.75,127
20150301|2014-10-23 10:00,23,1940.75,1944,1939.75,1940,101
20150301|2014-10-23 10:30,23,1939.75,1941.25,1938.5,1939.5,55
20150301|2014-10-23 11:00,23,1939.25,1941.25,1939.25,1941,49
20150301|2014-10-23 11:30,23,1941.25,1941.25,1937.75,1938.5,51
20150301|2014-10-23 12:00,23,1939,1941,1938.75,1940.25,130
20150301|2014-10-23 12:30,23,1941.25,1943.25,1940.75,1942.5,128
20150301|2014-10-23 13:00,23,1943,1948,1943,1947.5,118
20150301|2014-10-23 13:30,23,1947.25,1947.25,1936.25,1940.75,456
20150301|2014-10-23 14:00,23,1940.75,1940.75,1934.5,1936.5,350
20150301|2014-10-23 14:30,23,1935.5,1941.25,1933.5,1936.25,166
20150301|2014-10-23 15:00,23,1936,1938.5,1936,1938.5,112
20150301|2014-10-23 15:30,23,1937.75,1937.75,1937.75,1937.75,1
20150301|2014-10-23 17:00,24,1938.5,1939,1938.5,1938.75,4
20150301|2014-10-23 18:00,24,1937.5,1937.5,1937.5,1937.5,1
20150301|2014-10-23 18:30,24,1938.75,1938.75,1938.5,1938.5,4
20150301|2014-10-23 19:00,24,1938,1938,1938,1938,3
20150301|2014-10-23 19:30,24,1935.5,1935.5,1924.5,1927,45
20150301|2014-10-23 20:00,24,1926.5,1928.25,1924.25,1927,175
20150301|2014-10-23 20:30,24,1927.25,1932,1927.25,1931.75,52
20150301|2014-10-23 21:00,24,1931.25,1931.25,1928,1928,19
20150301|2014-10-23 21:30,24,1927.5,1930,1927.25,1930,19
20150301|2014-10-23 22:00,24,1930.25,1930.25,1930.25,1930.25,1
20150301|2014-10-23 22:30,24,1929.75,1929.75,1929.25,1929.5,4
20150301|2014-10-23 23:00,24,1929.25,1929.25,1929.25,1929.25,1
20150301|2014-10-23 23:30,24,1930.5,1930.5,1930.5,1930.5,2
20150301|2014-10-24 00:00,24,1930,1934.25,1929.75,1933.75,19
20150301|2014-10-24 00:30,24,1934.75,1935.5,1930.5,1930.5,5
20150301|2014-10-24 01:00,24,1931.25,1931.25,1931.25,1931.25,1
20150301|2014-10-24 01:30,24,1932.25,1932.25,1932.25,1932.25,1
20150301|2014-10-24 02:00,24,1930.75,1933.5,1930.25,1933.25,37
20150301|2014-10-24 02:30,24,1931.75,1935,1931.25,1934.75,33
20150301|2014-10-24 03:00,24,1934,1937,1934,1934.25,30
20150301|2014-10-24 03:30,24,1934.5,1935.5,1934.25,1934.5,13
20150301|2014-10-24 04:00,24,1933.75,1934.25,1933,1933.75,14
20150301|2014-10-24 04:30,24,1932.75,1934.25,1932.5,1933.25,15
20150301|2014-10-24 05:00,24,1933.25,1933.75,1930,1930.5,16
20150301|2014-10-24 05:30,24,1931.75,1932.25,1931,1931,12
20150301|2014-10-24 06:00,24,1931.75,1933.5,1931.5,1931.5,20
20150301|2014-10-24 06:30,24,1930.5,1931.75,1929.5,1931,15
20150301|2014-10-24 07:00,24,1930.25,1934.75,1930.25,1934.75,7
20150301|2014-10-24 07:30,24,1935.75,1935.75,1929.5,1935.75,51
20150301|2014-10-24 08:00,24,1935.5,1938.5,1935.5,1938.5,31
20150301|2014-10-24 08:30,24,1938.75,1944.25,1935.5,1937.25,380
20150301|2014-10-24 09:00,24,1938.75,1940.5,1931.25,1937,229
20150301|2014-10-24 09:30,24,1937.25,1942.25,1937.25,1941.75,114
20150301|2014-10-24 10:00,24,1942.25,1943.75,1940.25,1942.25,206
20150301|2014-10-24 10:30,24,1942.75,1947.5,1942.25,1945.75,189
20150301|2014-10-24 11:00,24,1946,1949,1945,1945.75,121
20150301|2014-10-24 11:30,24,1946,1946.5,1942.5,1943.5,47
20150301|2014-10-24 12:00,24,1943.25,1944.5,1940.5,1942.25,53
20150301|2014-10-24 12:30,24,1943,1945.5,1943,1944.75,15
20150301|2014-10-24 13:00,24,1945,1947.75,1944.25,1947,30
20150301|2014-10-24 13:30,24,1947.25,1948.25,1946.5,1947,27
20150301|2014-10-24 14:00,24,1948.5,1948.5,1945.75,1946.25,41
20150301|2014-10-24 14:30,24,1947.25,1951.25,1947.25,1950,56
20150301|2014-10-24 15:00,24,1951,1952,1950.25,1952,35
20150301|2014-10-24 15:30,24,1950.75,1951.5,1950.75,1951.5,2
20150301|2014-10-24 16:00,24,1952.5,1953,1952.5,1953,4
20150301|2014-10-26 17:00,27,1953,1953,1953,1953,11
20150301|2014-10-26 18:00,27,1954,1954.5,1954,1954.5,2
20150301|2014-10-26 18:30,27,1955,1955,1954.75,1954.75,2
20150301|2014-10-26 19:00,27,1954.75,1954.75,1954,1954,2
20150301|2014-10-26 19:30,27,1953.75,1953.75,1953.75,1953.75,40
20150301|2014-10-26 20:00,27,1952,1952,1952,1952,2
20150301|2014-10-26 20:30,27,1951.5,1951.5,1951,1951.25,15
20150301|2014-10-26 21:00,27,1951,1951,1951,1951,3
20150301|2014-10-26 22:30,27,1951.75,1952,1951.5,1951.75,5
20150301|2014-10-26 23:00,27,1953,1953,1953,1953,2
20150301|2014-10-26 23:30,27,1953,1953,1952,1952,5
20150301|2014-10-27 00:00,27,1952.5,1952.5,1952.5,1952.5,4
20150301|2014-10-27 00:30,27,1953.5,1953.5,1953,1953,7
20150301|2014-10-27 01:00,27,1952.5,1952.75,1952.5,1952.75,3
20150301|2014-10-27 01:30,27,1953,1953,1953,1953,6
20150301|2014-10-27 02:00,27,1954,1957,1954,1957,14
20150301|2014-10-27 02:30,27,1956.5,1957.5,1956.5,1957.5,4
20150301|2014-10-27 03:00,27,1955.75,1955.75,1952.5,1953.75,14
20150301|2014-10-27 03:30,27,1953.25,1953.75,1950.25,1951,27
20150301|2014-10-27 04:00,27,1951.25,1952.5,1949.25,1950.5,42
20150301|2014-10-27 04:30,27,1949.75,1950.5,1946.5,1949.75,25
20150301|2014-10-27 05:00,27,1947.5,1947.75,1946,1947.75,17
20150301|2014-10-27 05:30,27,1948.25,1948.75,1946.75,1947,18
20150301|2014-10-27 06:00,27,1946.5,1950,1946.5,1949.25,28
20150301|2014-10-27 06:30,27,1948.25,1949.5,1947,1948.5,16
20150301|2014-10-27 07:00,27,1947.75,1949.25,1947.25,1948,28
20150301|2014-10-27 07:30,27,1946.5,1946.5,1942.5,1944,25
20150301|2014-10-27 08:00,27,1942,1943.5,1940.75,1943.5,136
20150301|2014-10-27 08:30,27,1943.5,1944.5,1938,1941,157
20150301|2014-10-27 09:00,27,1939,1944.25,1936.75,1943,124
20150301|2014-10-27 09:30,27,1942.25,1948.25,1941,1946,111
20150301|2014-10-27 10:00,27,1946.5,1950.75,1946.25,1947.25,69
20150301|2014-10-27 10:30,27,1948,1948,1941.5,1942.5,56
20150301|2014-10-27 11:00,27,1942,1946.25,1942,1943.25,86
20150301|2014-10-27 11:30,27,1943.25,1946,1942,1943.5,63
20150301|2014-10-27 12:00,27,1947.5,1949,1947,1947,14
20150301|2014-10-27 12:30,27,1947.25,1947.25,1944.25,1945.75,16
20150301|2014-10-27 13:00,27,1944.5,1947.75,1944.5,1946,36
20150301|2014-10-27 13:30,27,1944.75,1946.75,1943.5,1943.75,73
20150301|2014-10-27 14:00,27,1945.75,1947.5,1945,1945.5,64
20150301|2014-10-27 14:30,27,1945.5,1949,1944.75,1948,83
20150301|2014-10-27 15:00,27,1947.5,1950,1947.5,1950,17
20150301|2014-10-27 15:30,27,1950,1950.5,1950,1950,3
20150301|2014-10-27 17:00,28,1950.5,1951.5,1950.5,1951.5,22
20150301|2014-10-27 17:30,28,1950.25,1950.5,1950.25,1950.5,11
20150301|2014-10-27 18:00,28,1950,1950,1950,1950,10
20150301|2014-10-27 18:30,28,1949.5,1949.5,1949.5,1949.5,1
20150301|2014-10-27 20:00,28,1950,1950,1950,1950,1
20150301|2014-10-27 20:30,28,1950,1950,1950,1950,6
20150301|2014-10-27 21:00,28,1949.25,1949.25,1949.25,1949.25,1
20150301|2014-10-27 21:30,28,1949.5,1949.5,1949.5,1949.5,1
20150301|2014-10-27 22:30,28,1949.75,1949.75,1949.75,1949.75,2
20150301|2014-10-27 23:00,28,1951.75,1951.75,1951.75,1951.75,1
20150301|2014-10-27 23:30,28,1952.75,1952.75,1952,1952,3
20150301|2014-10-28 00:00,28,1953,1953,1953,1953,1
20150301|2014-10-28 01:30,28,1952.5,1952.75,1952.5,1952.75,3
20150301|2014-10-28 02:00,28,1954,1956.5,1954,1956.5,25
20150301|2014-10-28 02:30,28,1955,1955,1955,1955,1
20150301|2014-10-28 03:00,28,1955.25,1961.75,1954.5,1959.5,122
20150301|2014-10-28 03:30,28,1959.75,1959.75,1957.75,1958.5,35
20150301|2014-10-28 04:00,28,1958.25,1959.25,1957.75,1959.25,12
20150301|2014-10-28 04:30,28,1960,1960.5,1959,1959,12
20150301|2014-10-28 05:00,28,1959.5,1959.5,1958.25,1959.25,46
20150301|2014-10-28 05:30,28,1958.75,1960,1958.5,1959,35
20150301|2014-10-28 06:00,28,1959,1959.75,1958.75,1959.75,36
20150301|2014-10-28 06:30,28,1958.75,1959.5,1958,1959.5,12
20150301|2014-10-28 07:00,28,1959,1959,1957.75,1957.75,54
20150301|2014-10-28 07:30,28,1956.75,1957,1954.75,1955.75,35
20150301|2014-10-28 08:00,28,1954.5,1955.75,1954,1954.75,18
20150301|2014-10-28 08:30,28,1955.25,1958.75,1954,1956.5,114
20150301|2014-10-28 09:00,28,1954.25,1959.25,1954.25,1956,65
20150301|2014-10-28 09:30,28,1955.75,1957.5,1955.75,1957,21
20150301|2014-10-28 10:00,28,1958.25,1960.5,1958.25,1960.25,31
20150301|2014-10-28 10:30,28,1958.75,1959.25,1956.5,1956.5,24
20150301|2014-10-28 11:00,28,1957,1959,1957,1958,18
20150301|2014-10-28 11:30,28,1958.75,1958.75,1956.75,1956.75,24
20150301|2014-10-28 12:00,28,1957.75,1959,1957.75,1959,13
20150301|2014-10-28 12:30,28,1960,1961,1960,1960.75,8
20150301|2014-10-28 13:00,28,1960.75,1962.75,1959.75,1962.75,42
20150301|2014-10-28 13:30,28,1963.5,1963.5,1962.25,1962.75,13
20150301|2014-10-28 14:00,28,1964,1968.5,1964,1968.5,77
20150301|2014-10-28 14:30,28,1968,1970.5,1966.75,1970.5,32
20150301|2014-10-28 15:00,28,1969.25,1972.5,1969.25,1972.25,46
20150301|2014-10-28 15:30,28,1971.25,1972,1971.25,1972,10
20150301|2014-10-28 17:00,29,1967.5,1968.25,1967,1967.5,66
20150301|2014-10-28 17:30,29,1968,1968,1967.25,1967.25,8
20150301|2014-10-28 18:00,29,1967.25,1967.25,1967,1967,2
20150301|2014-10-28 18:30,29,1967.75,1968,1967,1967,12
20150301|2014-10-28 19:00,29,1966.75,1969.25,1966.75,1969.25,8
20150301|2014-10-28 19:30,29,1969.25,1969.5,1969.25,1969.5,5
20150301|2014-10-28 20:00,29,1970,1970,1969,1969,11
20150301|2014-10-28 20:30,29,1968.5,1968.75,1968.5,1968.75,5
20150301|2014-10-28 21:30,29,1968.75,1968.75,1968.75,1968.75,1
20150301|2014-10-28 22:00,29,1968.75,1968.75,1968.75,1968.75,1
20150301|2014-10-28 22:30,29,1969.25,1969.25,1967.75,1967.75,3
20150301|2014-10-28 23:30,29,1968,1968,1968,1968,2
20150301|2014-10-29 00:00,29,1968.75,1968.75,1968.75,1968.75,1
20150301|2014-10-29 00:30,29,1968.25,1968.25,1968.25,1968.25,4
20150301|2014-10-29 01:00,29,1969,1969.5,1969,1969.5,5
20150301|2014-10-29 01:30,29,1970.25,1970.25,1970.25,1970.25,1
20150301|2014-10-29 02:00,29,1971.25,1971.25,1970,1970,5
20150301|2014-10-29 02:30,29,1971.25,1973,1971.25,1972.5,13
20150301|2014-10-29 03:00,29,1971.75,1972.5,1971,1971.25,32
20150301|2014-10-29 03:30,29,1970.25,1971,1969,1971,15
20150301|2014-10-29 04:00,29,1970.25,1971.75,1970.25,1971.5,13
20150301|2014-10-29 04:30,29,1972.5,1973.5,1971.75,1972,11
20150301|2014-10-29 05:00,29,1972,1972,1970.25,1970.5,26
20150301|2014-10-29 05:30,29,1971.5,1971.75,1969.5,1969.5,6
20150301|2014-10-29 06:00,29,1969.25,1969.5,1968.25,1968.5,31
20150301|2014-10-29 06:30,29,1968.5,1969.25,1967.5,1969,9
20150301|2014-10-29 07:00,29,1969.5,1970.5,1968.75,1970.5,14
20150301|2014-10-29 07:30,29,1970.5,1970.5,1970.5,1970.5,6
20150301|2014-10-29 08:00,29,1971.5,1972.5,1971.5,1971.75,17
20150301|2014-10-29 08:30,29,1973,1977.5,1972,1977.5,81
20150301|2014-10-29 09:00,29,1976.5,1977,1971,1971,33
20150301|2014-10-29 09:30,29,1973.5,1974.5,1968.75,1970,43
20150301|2014-10-29 10:00,29,1970.25,1972.5,1969.5,1971.75,27
20150301|2014-10-29 10:30,29,1971.75,1971.75,1971,1971.5,7
20150301|2014-10-29 11:00,29,1968.25,1969.25,1967.25,1967.5,46
20150301|2014-10-29 11:30,29,1967,1968.25,1966.75,1968,22
20150301|2014-10-29 12:00,29,1968.25,1968.25,1967,1968,24
20150301|2014-10-29 12:30,29,1966.25,1967.25,1963.5,1967.25,37
20150301|2014-10-29 13:00,29,1964,1966,1954.75,1965,311
20150301|2014-10-29 13:30,29,1966.25,1966.5,1958.5,1964.25,90
20150301|2014-10-29 14:00,29,1962.75,1963,1956.25,1963,95
20150301|2014-10-29 14:30,29,1964.5,1970.5,1964.5,1967.25,88
20150301|2014-10-29 15:00,29,1967,1967.75,1965,1965,16
20150301|2014-10-29 15:30,29,1964.5,1965,1964.5,1964.75,13
20150301|2014-10-29 16:00,29,1963.5,1963.5,1963.5,1963.5,2
20150301|2014-10-29 17:00,30,1963,1965,1962.5,1965,23
20150301|2014-10-29 17:30,30,1965.5,1965.5,1965.5,1965.5,1
20150301|2014-10-29 18:00,30,1964.75,1965,1964.75,1965,3
20150301|2014-10-29 18:30,30,1965,1965,1962.75,1962.75,10
20150301|2014-10-29 19:00,30,1962.5,1963,1962.5,1963,8
20150301|2014-10-29 19:30,30,1964.5,1965.5,1964.5,1964.75,9
20150301|2014-10-29 20:00,30,1964,1964,1964,1964,1
20150301|2014-10-29 22:30,30,1964.75,1965,1964.75,1965,12
20150301|2014-10-29 23:00,30,1964.5,1964.5,1964.5,1964.5,1
20150301|2014-10-30 00:00,30,1964.5,1965.25,1964.5,1965.25,4
20150301|2014-10-30 00:30,30,1965.5,1965.5,1965.5,1965.5,1
20150301|2014-10-30 01:00,30,1965.75,1966.75,1965.75,1966.75,6
20150301|2014-10-30 02:00,30,1966.75,1967.75,1966.75,1967.75,7
20150301|2014-10-30 02:30,30,1967.75,1969.5,1967.75,1968.75,14
20150301|2014-10-30 03:00,30,1970.25,1972.5,1970,1970.75,67
20150301|2014-10-30 03:30,30,1971,1971,1967,1967.5,24
20150301|2014-10-30 04:00,30,1967,1967,1959.75,1962,38
20150301|2014-10-30 04:30,30,1961,1961,1956.25,1959,35
20150301|2014-10-30 05:00,30,1959.75,1960.25,1959,1959.5,11
20150301|2014-10-30 05:30,30,1959.75,1959.75,1953.75,1955.75,28
20150301|2014-10-30 06:00,30,1955,1956.75,1954,1954,33
20150301|2014-10-30 06:30,30,1953,1954.75,1952,1954.75,237
20150301|2014-10-30 07:00,30,1955.75,1959,1955.25,1959,59
20150301|2014-10-30 07:30,30,1958.5,1960.25,1957.25,1957.25,20
20150301|2014-10-30 08:00,30,1957.75,1962,1957.75,1962,28
20150301|2014-10-30 08:30,30,1963.5,1970.25,1962.5,1963.25,168
20150301|2014-10-30 09:00,30,1962.5,1967.75,1960.25,1967.5,126
20150301|2014-10-30 09:30,30,1968.75,1969.25,1964.5,1968.5,75
20150301|2014-10-30 10:00,30,1969,1972,1969,1970.5,27
20150301|2014-10-30 10:30,30,1969.75,1973.5,1969.75,1973.5,24
20150301|2014-10-30 11:00,30,1973.75,1975.5,1971.75,1974.75,59
20150301|2014-10-30 11:30,30,1974.75,1976.25,1974.5,1975.25,96
20150301|2014-10-30 12:00,30,1975,1982.5,1975,1981.25,174
20150301|2014-10-30 12:30,30,1981.25,1985.75,1980.5,1984.5,173
20150301|2014-10-30 13:00,30,1984.5,1986.25,1980.75,1981,153
20150301|2014-10-30 13:30,30,1981.25,1982,1973.25,1974.25,165
20150301|2014-10-30 14:00,30,1975,1977.5,1974.75,1975.25,145
20150301|2014-10-30 14:30,30,1975.25,1980.5,1975.25,1980.5,240
20150301|2014-10-30 15:00,30,1980,1980.75,1980,1980.75,3
20150301|2014-10-30 15:30,30,1980,1981.75,1980,1981.75,22
20150301|2014-10-30 16:00,30,1980.5,1980.5,1980.5,1980.5,1
20150301|2014-10-30 17:00,31,1979.5,1979.5,1979.5,1979.5,5
20150301|2014-10-30 17:30,31,1980,1982,1980,1982,65
20150301|2014-10-30 18:00,31,1981.5,1981.5,1981.5,1981.5,1
20150301|2014-10-30 18:30,31,1981,1982,1981,1982,4
20150301|2014-10-30 19:00,31,1980,1980.5,1980,1980.5,2
20150301|2014-10-30 19:30,31,1980.5,1981.5,1980.5,1981.5,7
20150301|2014-10-30 20:30,31,1983,1984.25,1983,1984.25,5
20150301|2014-10-30 21:00,31,1983,1983,1983,1983,3
20150301|2014-10-30 21:30,31,1984.75,1984.75,1984.75,1984.75,2
20150301|2014-10-30 22:00,31,1985.25,1985.25,1985.25,1985.25,5
20150301|2014-10-30 22:30,31,1984.25,1984.75,1984.25,1984.75,5
20150301|2014-10-30 23:00,31,1983.5,1983.5,1983.5,1983.5,1
20150301|2014-10-30 23:30,31,1983.25,1992,1983.25,1991.5,22
20150301|2014-10-31 00:00,31,1993,1996.25,1992.25,1994,25
20150301|2014-10-31 00:30,31,1997,2003.25,1997,1999.5,66
20150301|2014-10-31 01:00,31,1999,2008.25,1999,2006,88
20150301|2014-10-31 01:30,31,2005.5,2005.5,2002.75,2003,11
20150301|2014-10-31 02:00,31,2003.25,2006,2003.25,2005.75,18
20150301|2014-10-31 02:30,31,2004,2004,2000,2001.75,10
20150301|2014-10-31 03:00,31,2001.5,2001.5,1996.75,1998.25,98
20150301|2014-10-31 03:30,31,1998.5,2000.75,1998.5,2000.75,23
20150301|2014-10-31 04:00,31,2001,2003.25,2000.25,2002.75,49
20150301|2014-10-31 04:30,31,2001.75,2003.5,2000.25,2003.5,128
20150301|2014-10-31 05:00,31,2003.5,2004.25,2003.25,2003.75,30
20150301|2014-10-31 05:30,31,2003.25,2004.25,2003,2003,15
20150301|2014-10-31 06:00,31,2002.5,2002.5,2000.75,2001,14
20150301|2014-10-31 06:30,31,2001.25,2004,2001.25,2003.5,18
20150301|2014-10-31 07:00,31,2003.25,2003.75,2002.75,2003.5,19
20150301|2014-10-31 07:30,31,2002.75,2002.75,1999.75,2002.25,45
20150301|2014-10-31 08:00,31,2002.5,2006.25,2002.5,2006,27
20150301|2014-10-31 08:30,31,2004.25,2005,1995.5,1997.25,96
20150301|2014-10-31 09:00,31,1999,2002,1995.75,2001.25,55
20150301|2014-10-31 09:30,31,2002,2002,1999,2002,29
20150301|2014-10-31 10:00,31,2002.75,2004,2002.25,2004,36
20150301|2014-10-31 10:30,31,2003.5,2003.5,1999.25,2001,20
20150301|2014-10-31 11:00,31,1999.25,2000,1997.5,1998.25,15
20150301|2014-10-31 11:30,31,1998,2000,1998,2000,14
20150301|2014-10-31 12:00,31,2001.25,2001.5,2000.25,2000.5,11
20150301|2014-10-31 12:30,31,1999.5,2000,1998,1998,121
20150301|2014-10-31 13:00,31,1998.25,2000.25,1998.25,1999.75,16
20150301|2014-10-31 13:30,31,2000,2000,1997,1997.75,22
20150301|2014-10-31 14:00,31,1998,1999.75,1997.5,1999.75,12
20150301|2014-10-31 14:30,31,2000,2004.25,2000,2003.75,140
20150301|2014-10-31 15:00,31,2003.25,2003.25,2002,2002.5,110
20150301|2014-10-31 15:30,31,2001.75,2002,2001.5,2001.5,55
20150301|2014-10-31 16:00,31,2001.5,2002,2001.5,2002,21
20150301|2014-11-02 17:00,3,2003,2004,2002,2002.25,22
20150301|2014-11-02 17:30,3,2002.25,2002.5,2001.75,2002.5,3
20150301|2014-11-02 18:00,3,2003.5,2004.75,2003,2003.75,31
20150301|2014-11-02 18:30,3,2003.25,2004.5,2003.25,2004.5,2
20150301|2014-11-02 19:30,3,2003,2003.25,2002.25,2002.25,23
20150301|2014-11-02 20:00,3,2002.25,2002.5,2002,2002.5,20
20150301|2014-11-02 21:00,3,2001.75,2002.5,2001.75,2002.5,3
20150301|2014-11-03 00:00,3,2001,2001,2001,2001,1
20150301|2014-11-03 01:00,3,2001.5,2001.5,2001.25,2001.5,3
20150301|2014-11-03 01:30,3,2000,2000.25,2000,2000.25,3
20150301|2014-11-03 02:00,3,2000,2002.5,2000,2001.75,6
20150301|2014-11-03 02:30,3,2002.5,2002.5,2001.25,2001.25,10
20150301|2014-11-03 03:00,3,2001.25,2001.75,2000.25,2000.5,12
20150301|2014-11-03 03:30,3,2001,2001.75,2000.25,2001.25,112
20150301|2014-11-03 04:00,3,2001.5,2002.25,2001.25,2002.25,10
20150301|2014-11-03 04:30,3,2002.5,2002.5,2001.75,2001.75,8
20150301|2014-11-03 05:00,3,2001.75,2002.25,2001.75,2002.25,13
20150301|2014-11-03 05:30,3,2001.5,2001.5,2001,2001,7
20150301|2014-11-03 06:00,3,2001.5,2001.5,2000,2000,7
20150301|2014-11-03 06:30,3,2000,2001.25,1999.5,2001.25,11
20150301|2014-11-03 07:00,3,2001.75,2002.75,2000.5,2002.75,40
20150301|2014-11-03 07:30,3,2003,2003,2003,2003,1
20150301|2014-11-03 08:00,3,2004.75,2007.5,2004.75,2005.5,26
20150301|2014-11-03 08:30,3,2005,2007,2003.5,2005.25,251
20150301|2014-11-03 09:00,3,2005.5,2009,2000.75,2001.5,149
20150301|2014-11-03 09:30,3,2001.25,2005.75,2001.25,2005.25,74
20150301|2014-11-03 10:00,3,2005.5,2006.25,2004.25,2004.75,58
20150301|2014-11-03 10:30,3,2005.25,2007,2003.5,2006.75,86
20150301|2014-11-03 11:00,3,2006,2007.5,2006,2007.25,33
20150301|2014-11-03 11:30,3,2007.75,2011.25,2007.5,2011.25,72
20150301|2014-11-03 12:00,3,2010.75,2010.75,2008.75,2010,55
20150301|2014-11-03 12:30,3,2010,2011,2010,2010.75,11
20150301|2014-11-03 13:00,3,2008.75,2008.75,2006.75,2006.75,119
20150301|2014-11-03 13:30,3,2006.25,2006.25,2003.5,2003.5,23
20150301|2014-11-03 14:00,3,2004.75,2004.75,2000,2000.5,40
20150301|2014-11-03 14:30,3,2000.75,2004,2000.75,2004,67
20150301|2014-11-03 15:00,3,2003.5,2003.5,2003.25,2003.25,9
20150301|2014-11-03 15:30,3,2003,2003,2002.25,2002.25,2
20150301|2014-11-03 16:00,3,2002.75,2004,2002.75,2004,22
20150301|2014-11-03 17:00,4,2002,2002.75,2002,2002.75,15
20150301|2014-11-03 17:30,4,2001.5,2001.5,2001.5,2001.5,1
20150301|2014-11-03 18:00,4,2001.5,2001.5,2000,2000.25,14
20150301|2014-11-03 18:30,4,1999.5,2000.25,1999.5,2000.25,2
20150301|2014-11-03 19:30,4,1999,2000.25,1999,1999.5,9
20150301|2014-11-03 20:00,4,1999.75,2001.25,1999.75,2001.25,3
20150301|2014-11-03 20:30,4,2002.25,2002.25,2002.25,2002.25,1
20150301|2014-11-03 21:30,4,2003.25,2003.25,2002.25,2002.5,4
20150301|2014-11-03 22:00,4,2002.25,2002.25,2002.25,2002.25,1
20150301|2014-11-03 23:30,4,2001.25,2001.25,2000,2000,14
20150301|2014-11-04 00:00,4,1999.75,1999.75,1999.75,1999.75,2
20150301|2014-11-04 00:30,4,2000.5,2000.5,2000,2000,3
20150301|2014-11-04 01:00,4,2000.75,2000.75,2000.75,2000.75,1
20150301|2014-11-04 02:00,4,2002.5,2003.5,2002,2003.5,45
20150301|2014-11-04 02:30,4,2004.5,2005.75,2004.5,2005.5,5
20150301|2014-11-04 03:00,4,2005,2005.75,2005,2005.25,4
20150301|2014-11-04 03:30,4,2004.75,2004.75,2004.75,2004.75,2
20150301|2014-11-04 04:00,4,2004.25,2004.25,1999.5,2000.75,23
20150301|2014-11-04 04:30,4,1998,1999.25,1997.75,1999.25,6
20150301|2014-11-04 05:00,4,1999.75,2000,1999,2000,8
20150301|2014-11-04 05:30,4,1999.25,2001.25,1999,2001.25,8
20150301|2014-11-04 06:00,4,2000.75,2001,2000.5,2000.5,3
20150301|2014-11-04 06:30,4,1999.75,2000.25,1999.5,1999.5,5
20150301|2014-11-04 07:00,4,1998.25,1998.75,1998.25,1998.25,11
20150301|2014-11-04 07:30,4,1998.25,1998.5,1997.25,1998.5,8
20150301|2014-11-04 08:00,4,2000.5,2000.5,1998.25,1998.25,6
20150301|2014-11-04 08:30,4,2000.25,2002.25,1997.75,2001,65
20150301|2014-11-04 09:00,4,2000.75,2002.75,1996,1996,106
20150301|2014-11-04 09:30,4,1995.5,1996.5,1990,1990,164
20150301|2014-11-04 10:00,4,1989.5,1992.25,1988,1991.75,96
20150301|2014-11-04 10:30,4,1991.75,1992,1989.75,1990.75,101
20150301|2014-11-04 11:00,4,1992,1995.5,1992,1995.25,83
20150301|2014-11-04 11:30,4,1996,1998.75,1995.5,1997.75,39
20150301|2014-11-04 12:00,4,1997.25,1997.25,1994,1995,39
20150301|2014-11-04 12:30,4,1994.25,2001,1994.25,2001,11
20150301|2014-11-04 13:00,4,1999.5,2000.75,1996.75,1996.75,27
20150301|2014-11-04 13:30,4,1996.75,1999.25,1995.75,1999.25,31
20150301|2014-11-04 14:00,4,1999.25,1999.75,1996.5,1996.5,28
20150301|2014-11-04 14:30,4,1998,1999,1997.5,1999,18
20150301|2014-11-04 15:00,4,1997.5,1998,1997.5,1997.75,11
20150301|2014-11-04 17:00,5,1996.5,1996.5,1996,1996,6
20150301|2014-11-04 17:30,5,1996.5,1996.5,1996.5,1996.5,1
20150301|2014-11-04 18:00,5,1996.75,1996.75,1996.75,1996.75,1
20150301|2014-11-04 18:30,5,1998.25,1998.25,1998.25,1998.25,1
20150301|2014-11-04 19:00,5,1998,1998,1998,1998,10
20150301|2014-11-04 19:30,5,1997.75,1997.75,1997,1997,3
20150301|2014-11-04 20:00,5,1998,2000,1998,2000,12
20150301|2014-11-04 20:30,5,2000,2000,1999.75,1999.75,4
20150301|2014-11-04 21:00,5,2000.5,2004,2000.5,2004,3
20150301|2014-11-04 22:00,5,2002.75,2002.75,2002.75,2002.75,2
20150301|2014-11-04 22:30,5,2003.25,2003.25,2002.75,2002.75,2
20150301|2014-11-04 23:30,5,2002.75,2007.75,2002.5,2007.25,44
20150301|2014-11-05 00:00,5,2006.75,2007,2006,2006.5,6
20150301|2014-11-05 00:30,5,2006,2006,2005.5,2005.5,2
20150301|2014-11-05 01:00,5,2006,2006,2004,2004,4
20150301|2014-11-05 02:00,5,2004,2004.75,2001,2002.75,22
20150301|2014-11-05 02:30,5,2002.75,2005,2002.75,2004.75,72
20150301|2014-11-05 03:00,5,2004.75,2005,2003,2003,15
20150301|2014-11-05 03:30,5,2002.5,2005.5,2002.25,2005,14
20150301|2014-11-05 04:00,5,2006,2006.25,2005.75,2005.75,8
20150301|2014-11-05 04:30,5,2006.5,2006.5,2006.25,2006.25,11
20150301|2014-11-05 05:00,5,2006,2006,2004.5,2004.5,5
20150301|2014-11-05 05:30,5,2004.75,2005.5,2004.75,2005.5,35
20150301|2014-11-05 06:00,5,2006.25,2008,2006.25,2007.75,32
20150301|2014-11-05 06:30,5,2008.75,2010,2008,2010,63
20150301|2014-11-05 07:00,5,2010,2011,2009,2011,72
20150301|2014-11-05 07:30,5,2010,2011.5,2010,2010.75,15
20150301|2014-11-05 08:00,5,2010,2012.25,2010,2012.25,17
20150301|2014-11-05 08:30,5,2012.5,2012.5,2004.75,2005,100
20150301|2014-11-05 09:00,5,2004.75,2007.75,2003,2004.25,104
20150301|2014-11-05 09:30,5,2003.5,2005.75,2001.25,2005.25,101
20150301|2014-11-05 10:00,5,2006.75,2008.75,2006,2006.75,76
20150301|2014-11-05 10:30,5,2007,2007.5,2005.5,2007.25,33
20150301|2014-11-05 11:00,5,2008.75,2009.25,2007.25,2007.25,27
20150301|2014-11-05 11:30,5,2007.25,2009.5,2007.25,2009.5,6
20150301|2014-11-05 12:00,5,2009.25,2009.5,2008,2008.5,10
20150301|2014-11-05 12:30,5,2007,2007,2004,2004.5,13
20150301|2014-11-05 13:00,5,2005.5,2008.25,2003.75,2008,62
20150301|2014-11-05 13:30,5,2008,2009,2007.5,2009,29
20150301|2014-11-05 14:00,5,2009.75,2009.75,2008.5,2008.5,5
20150301|2014-11-05 14:30,5,2008,2011,2008,2010.25,15
20150301|2014-11-05 15:00,5,2011,2011.75,2010.75,2011.5,28
20150301|2014-11-05 15:30,5,2012,2012,2011,2011,5
20150301|2014-11-05 16:00,5,2011.5,2011.5,2011.5,2011.5,1
20150301|2014-11-05 17:00,6,2010,2010.5,2009.75,2009.75,6
20150301|2014-11-05 17:30,6,2010.25,2010.25,2010.25,2010.25,1
20150301|2014-11-05 18:30,6,2009,2009,2007.75,2007.75,30
20150301|2014-11-05 19:00,6,2009,2009,2009,2009,3
20150301|2014-11-05 19:30,6,2009.5,2009.5,2009.5,2009.5,3
20150301|2014-11-05 21:30,6,2010,2010,2008.75,2008.75,6
20150301|2014-11-05 22:00,6,2007,2007,2006,2006,13
20150301|2014-11-05 22:30,6,2007.25,2007.25,2006.25,2006.5,5
20150301|2014-11-05 23:00,6,2005.5,2005.5,2005.5,2005.5,6
20150301|2014-11-05 23:30,6,2005.25,2005.25,2005.25,2005.25,1
20150301|2014-11-06 00:00,6,2007,2007,2007,2007,1
20150301|2014-11-06 00:30,6,2008,2008,2007.5,2007.5,3
20150301|2014-11-06 02:00,6,2005.75,2008,2005.75,2008,6
20150301|2014-11-06 02:30,6,2006.25,2007.25,2006,2007,10
20150301|2014-11-06 03:00,6,2006.75,2007,2006,2007,12
20150301|2014-11-06 03:30,6,2007.75,2007.75,2006.5,2006.5,6
20150301|2014-11-06 04:00,6,2007.25,2007.25,2007,2007,5
20150301|2014-11-06 04:30,6,2008.25,2009,2008,2009,5
20150301|2014-11-06 05:00,6,2009.25,2010.25,2008,2008.25,55
20150301|2014-11-06 05:30,6,2008.25,2009.25,2008.25,2008.5,7
20150301|2014-11-06 06:00,6,2009.25,2009.25,2006.25,2006.5,28
20150301|2014-11-06 06:30,6,2007,2008.25,2006.75,2006.75,17
20150301|2014-11-06 07:00,6,2006.75,2008,2006.75,2007.5,7
20150301|2014-11-06 07:30,6,2008,2018,2008,2018,134
20150301|2014-11-06 08:00,6,2016.5,2016.5,2010.5,2012,37
20150301|2014-11-06 08:30,6,2010.5,2013.75,2008.25,2009.5,230
20150301|2014-11-06 09:00,6,2009.75,2010,2003.75,2006.25,305
20150301|2014-11-06 09:30,6,2006.75,2010.75,2005,2010.75,19
20150301|2014-11-06 10:00,6,2011.25,2014.75,2011.25,2014.75,16
20150301|2014-11-06 10:30,6,2012.5,2015.25,2012.5,2013.5,71
20150301|2014-11-06 11:00,6,2012.5,2014.5,2012,2013.75,27
20150301|2014-11-06 11:30,6,2014,2015,2012.75,2014.25,49
20150301|2014-11-06 12:00,6,2014.75,2016.25,2014.25,2016,54
20150301|2014-11-06 12:30,6,2016.75,2017,2015,2016.5,66
20150301|2014-11-06 13:00,6,2017,2017,2015.75,2016.5,14
20150301|2014-11-06 13:30,6,2016.5,2017.25,2014.75,2017.25,40
20150301|2014-11-06 14:00,6,2017.25,2017.25,2015,2017,19
20150301|2014-11-06 14:30,6,2017.5,2019.5,2016.75,2019,118
20150301|2014-11-06 15:00,6,2019.25,2020,2019.25,2020,231
20150301|2014-11-06 15:30,6,2020.75,2021.25,2020.75,2021.25,3
20150301|2014-11-06 16:00,6,2021,2021.5,2021,2021,10
20150301|2014-11-06 17:00,7,2020,2020,2020,2020,2
20150301|2014-11-06 17:30,7,2020.5,2021,2020.25,2021,10
20150301|2014-11-06 18:00,7,2021,2021,2021,2021,5
20150301|2014-11-06 18:30,7,2021,2021,2020.75,2021,3
20150301|2014-11-06 19:00,7,2020.5,2021.25,2020.5,2021.25,5
20150301|2014-11-06 19:30,7,2021.5,2021.5,2021.5,2021.5,5
20150301|2014-11-06 20:00,7,2020.25,2020.25,2020.25,2020.25,3
20150301|2014-11-06 20:30,7,2022,2022.5,2022,2022.5,3
20150301|2014-11-06 21:00,7,2021.5,2021.5,2021.5,2021.5,1
20150301|2014-11-06 21:30,7,2021.25,2022.25,2021,2022,11
20150301|2014-11-06 22:00,7,2022,2022,2022,2022,1
20150301|2014-11-06 22:30,7,2022.25,2023,2022.25,2023,3
20150301|2014-11-06 23:00,7,2024,2024,2022.75,2022.75,2
20150301|2014-11-07 00:00,7,2024.25,2024.5,2024.25,2024.5,3
20150301|2014-11-07 00:30,7,2024.25,2025,2024,2025,6
20150301|2014-11-07 01:30,7,2023.5,2024,2023.5,2024,5
20150301|2014-11-07 02:00,7,2022.5,2022.5,2021.25,2021.25,11
20150301|2014-11-07 02:30,7,2022,2024,2021.5,2024,21
20150301|2014-11-07 03:00,7,2023.75,2023.75,2023.75,2023.75,2
20150301|2014-11-07 03:30,7,2022.75,2023.25,2022.25,2022.75,16
20150301|2014-11-07 04:00,7,2023.25,2023.25,2022.25,2022.25,20
20150301|2014-11-07 04:30,7,2022.5,2022.5,2019,2019.5,39
20150301|2014-11-07 05:00,7,2019.75,2020.25,2018,2019.5,20
20150301|2014-11-07 05:30,7,2019,2020.25,2018.75,2020,10
20150301|2014-11-07 06:00,7,2020.25,2021.5,2020.25,2021.5,6
20150301|2014-11-07 06:30,7,2020.5,2021,2019,2020.75,32
20150301|2014-11-07 07:00,7,2020.75,2021.75,2019.75,2021.5,20
20150301|2014-11-07 07:30,7,2019.5,2025.75,2019.5,2021.5,93
20150301|2014-11-07 08:00,7,2021.25,2021.25,2016.25,2018.25,50
20150301|2014-11-07 08:30,7,2019.5,2019.5,2013.5,2015.75,216
20150301|2014-11-07 09:00,7,2015.5,2018.5,2015.25,2015.75,169
20150301|2014-11-07 09:30,7,2015.5,2020.75,2013.25,2020.5,96
20150301|2014-11-07 10:00,7,2020.5,2022.25,2020,2022,74
20150301|2014-11-07 10:30,7,2022.5,2022.75,2020,2020,36
20150301|2014-11-07 11:00,7,2019.75,2021.5,2019.5,2021.25,112
20150301|2014-11-07 11:30,7,2021.25,2021.25,2020,2020.25,20
20150301|2014-11-07 12:00,7,2020,2021.25,2020,2021,18
20150301|2014-11-07 12:30,7,2021.25,2022.25,2021.25,2021.5,23
20150301|2014-11-07 13:00,7,2021,2021.25,2018.75,2019,19
20150301|2014-11-07 13:30,7,2019,2019.5,2016.5,2017.25,33
20150301|2014-11-07 14:00,7,2017.75,2018.75,2015,2015,350
20150301|2014-11-07 14:30,7,2015.75,2020.25,2015,2020.25,44
20150301|2014-11-07 15:00,7,2020.5,2020.5,2018.25,2018.25,13
20150301|2014-11-07 15:30,7,2017.75,2019,2017.5,2019,22
20150301|2014-11-07 16:00,7,2018.5,2018.5,2018.5,2018.5,1
20150301|2014-11-09 17:00,10,2018,2018.25,2017,2017,18
20150301|2014-11-09 17:30,10,2018,2019,2018,2019,14
20150301|2014-11-09 18:00,10,2018.25,2018.25,2017.25,2018,3
20150301|2014-11-09 18:30,10,2018,2018,2018,2018,2
20150301|2014-11-09 19:00,10,2018,2021,2018,2021,4
20150301|2014-11-09 19:30,10,2020.75,2020.75,2020.75,2020.75,4
20150301|2014-11-09 20:30,10,2019.75,2019.75,2019.75,2019.75,5
20150301|2014-11-09 21:00,10,2019.75,2019.75,2019.75,2019.75,1
20150301|2014-11-09 22:00,10,2020.25,2020.25,2020.25,2020.25,1
20150301|2014-11-09 22:30,10,2019,2019,2019,2019,1
20150301|2014-11-09 23:00,10,2019,2020.5,2019,2020.5,2
20150301|2014-11-10 00:30,10,2019.25,2019.25,2019.25,2019.25,1
20150301|2014-11-10 01:00,10,2019.75,2019.75,2018,2018,5
20150301|2014-11-10 01:30,10,2015.5,2015.5,2013.5,2015,13
20150301|2014-11-10 02:00,10,2014.5,2020,2014.25,2019.5,36
20150301|2014-11-10 02:30,10,2019.5,2019.5,2018.75,2018.75,4
20150301|2014-11-10 03:00,10,2020,2020,2020,2020,2
20150301|2014-11-10 03:30,10,2018,2018,2016.5,2018,12
20150301|2014-11-10 04:00,10,2019.5,2021.5,2019.5,2021.5,6
20150301|2014-11-10 04:30,10,2022,2022,2021,2021,3
20150301|2014-11-10 05:00,10,2020.5,2020.5,2019.5,2019.5,2
20150301|2014-11-10 05:30,10,2020.75,2021.25,2020.5,2020.5,6
20150301|2014-11-10 06:00,10,2021.25,2021.5,2020.25,2020.25,53
20150301|2014-11-10 06:30,10,2021.75,2021.75,2021.75,2021.75,4
20150301|2014-11-10 07:00,10,2020.75,2020.75,2020.75,2020.75,2
20150301|2014-11-10 07:30,10,2020,2020.5,2020,2020.5,2
20150301|2014-11-10 08:00,10,2020.5,2020.75,2020.5,2020.75,3
20150301|2014-11-10 08:30,10,2020.75,2022,2018.25,2020.25,109
20150301|2014-11-10 09:00,10,2020,2021.5,2018.5,2019.75,38
20150301|2014-11-10 09:30,10,2019.75,2026,2019.75,2025.25,72
20150301|2014-11-10 10:00,10,2025.5,2025.75,2024.25,2025.75,43
20150301|2014-11-10 10:30,10,2025.75,2027,2024.75,2024.75,98
20150301|2014-11-10 11:00,10,2025,2025.25,2023.75,2024.5,53
20150301|2014-11-10 11:30,10,2024.5,2024.5,2023.75,2024.5,7
20150301|2014-11-10 12:00,10,2025,2025.5,2025,2025.5,6
20150301|2014-11-10 12:30,10,2025.75,2025.75,2023,2023.75,28
20150301|2014-11-10 13:00,10,2023.5,2025.25,2023.5,2025.25,19
20150301|2014-11-10 13:30,10,2025.25,2025.25,2024.25,2025.25,18
20150301|2014-11-10 14:00,10,2025.75,2026.25,2025.5,2026,13
20150301|2014-11-10 14:30,10,2025.25,2026,2024.5,2026,50
20150301|2014-11-10 15:00,10,2026.5,2027,2026.5,2026.5,35
20150301|2014-11-10 16:00,10,2026.5,2026.5,2026.5,2026.5,2
20150301|2014-11-10 17:00,11,2025.25,2025.25,2025.25,2025.25,12
20150301|2014-11-10 19:00,11,2025.5,2027,2025.5,2027,9
20150301|2014-11-10 20:30,11,2026,2026,2026,2026,1
20150301|2014-11-10 21:30,11,2027,2029.25,2027,2028,20
20150301|2014-11-10 22:00,11,2028.25,2029,2028.25,2029,3
20150301|2014-11-10 22:30,11,2028.75,2031,2028.75,2031,35
20150301|2014-11-10 23:00,11,2030.75,2030.75,2030,2030,8
20150301|2014-11-10 23:30,11,2029.75,2029.75,2028.75,2028.75,23
20150301|2014-11-11 00:00,11,2028.75,2028.75,2028.75,2028.75,4
20150301|2014-11-11 00:30,11,2028.25,2028.25,2028.25,2028.25,12
20150301|2014-11-11 01:00,11,2028,2028,2027,2027.75,12
20150301|2014-11-11 01:30,11,2028,2030.25,2028,2029,21
20150301|2014-11-11 02:00,11,2028.75,2028.75,2027.5,2028,22
20150301|2014-11-11 02:30,11,2029,2029.25,2028.5,2028.5,8
20150301|2014-11-11 03:00,11,2028.5,2028.5,2028.5,2028.5,1
20150301|2014-11-11 03:30,11,2029,2029,2028.5,2028.5,2
20150301|2014-11-11 04:00,11,2028.75,2028.75,2028.75,2028.75,30
20150301|2014-11-11 04:30,11,2028,2028,2028,2028,1
20150301|2014-11-11 05:00,11,2028.25,2028.5,2028,2028.5,3
20150301|2014-11-11 05:30,11,2028,2028,2027.75,2027.75,5
20150301|2014-11-11 06:00,11,2028.5,2030,2028.5,2030,13
20150301|2014-11-11 06:30,11,2030.5,2030.5,2030,2030.25,7
20150301|2014-11-11 07:00,11,2029.5,2029.5,2029.5,2029.5,1
20150301|2014-11-11 08:00,11,2028,2028,2027,2027,23
20150301|2014-11-11 08:30,11,2027.5,2028,2023.75,2025.75,65
20150301|2014-11-11 09:00,11,2027,2028.5,2025.5,2028.5,37
20150301|2014-11-11 09:30,11,2028.5,2029.25,2027.5,2028.75,37
20150301|2014-11-11 10:00,11,2028.75,2030,2027.75,2028,29
20150301|2014-11-11 10:30,11,2028.5,2028.75,2026.75,2026.75,23
20150301|2014-11-11 11:00,11,2027,2027,2025.25,2026,28
20150301|2014-11-11 11:30,11,2026.5,2027,2025.75,2026,17
20150301|2014-11-11 12:00,11,2025.5,2025.5,2024,2024.75,16
20150301|2014-11-11 12:30,11,2024.75,2025.75,2024.75,2025.25,9
20150301|2014-11-11 13:00,11,2025.5,2026.75,2025.25,2026.25,15
20150301|2014-11-11 13:30,11,2026,2026.25,2025,2025.75,24
20150301|2014-11-11 14:00,11,2025.75,2026,2025.75,2025.75,31
20150301|2014-11-11 14:30,11,2027.25,2028.25,2027.25,2028.25,14
20150301|2014-11-11 15:00,11,2028.75,2029.5,2028.5,2029.25,10
20150301|2014-11-11 15:30,11,2028.5,2028.5,2028.5,2028.5,2
20150301|2014-11-11 16:00,11,2029,2029,2029,2029,100
20150301|2014-11-11 17:30,12,2028,2028,2028,2028,1
20150301|2014-11-11 18:00,12,2027,2027,2027,2027,10
20150301|2014-11-11 18:30,12,2027.5,2027.5,2027.5,2027.5,1
20150301|2014-11-11 19:00,12,2027,2027,2027,2027,1
20150301|2014-11-11 19:30,12,2026.5,2026.5,2026.5,2026.5,1
20150301|2014-11-11 20:00,12,2026.5,2026.5,2026.5,2026.5,2
20150301|2014-11-11 21:30,12,2027.25,2027.25,2027,2027,2
20150301|2014-11-11 22:00,12,2028,2028,2027.5,2027.5,3
20150301|2014-11-11 22:30,12,2026.5,2026.5,2026.5,2026.5,3
20150301|2014-11-11 23:00,12,2026.25,2026.5,2026.25,2026.5,2
20150301|2014-11-11 23:30,12,2025.5,2025.5,2025.5,2025.5,5
20150301|2014-11-12 00:00,12,2025.5,2026.25,2025.5,2025.75,7
20150301|2014-11-12 01:00,12,2025.75,2025.75,2025.75,2025.75,2
20150301|2014-11-12 01:30,12,2025.25,2025.25,2025.25,2025.25,2
20150301|2014-11-12 02:00,12,2027,2027.25,2023.75,2023.75,21
20150301|2014-11-12 02:30,12,2023.5,2024.25,2022.75,2023,30
20150301|2014-11-12 03:00,12,2023.5,2024.25,2023.25,2024.25,13
20150301|2014-11-12 03:30,12,2024.25,2024.5,2023.25,2023.25,8
20150301|2014-11-12 04:00,12,2023.75,2025.25,2023.75,2025.25,31
20150301|2014-11-12 04:30,12,2026.25,2026.25,2024.5,2024.5,13
20150301|2014-11-12 05:00,12,2024.25,2024.25,2021.5,2022,39
20150301|2014-11-12 05:30,12,2022.75,2022.75,2021,2021,10
20150301|2014-11-12 06:00,12,2021.25,2022,2021,2021.25,60
20150301|2014-11-12 06:30,12,2021,2021.5,2020.25,2021.5,13
20150301|2014-11-12 07:00,12,2020.25,2021,2019.25,2021,15
20150301|2014-11-12 07:30,12,2020.5,2022.25,2020.25,2020.75,83
20150301|2014-11-12 08:00,12,2021,2022,2020.5,2020.5,7
20150301|2014-11-12 08:30,12,2020.75,2024.25,2020.5,2022.5,234
20150301|2014-11-12 09:00,12,2024.5,2026.5,2023.75,2025.75,183
20150301|2014-11-12 09:30,12,2025,2025,2022,2022,118
20150301|2014-11-12 10:00,12,2022.25,2024.75,2021.25,2024.25,79
20150301|2014-11-12 10:30,12,2024.5,2028.25,2024.5,2027.75,124
20150301|2014-11-12 11:00,12,2028,2028.75,2027,2028.25,43
20150301|2014-11-12 11:30,12,2028,2028,2026.25,2027.5,22
20150301|2014-11-12 12:00,12,2027.75,2029,2026.75,2029,39
20150301|2014-11-12 12:30,12,2028.75,2029,2026.75,2026.75,68
20150301|2014-11-12 13:00,12,2027,2029,2027,2029,51
20150301|2014-11-12 13:30,12,2028.5,2028.5,2024.5,2025.25,51
20150301|2014-11-12 14:00,12,2025,2028,2024.5,2028,244
20150301|2014-11-12 14:30,12,2028,2029.25,2027,2027,242
20150301|2014-11-12 15:00,12,2028.25,2029,2028.25,2029,44
20150301|2014-11-12 15:30,12,2027.75,2027.75,2027.75,2027.75,2
20150301|2014-11-12 16:00,12,2027.5,2027.5,2027,2027,3
20150301|2014-11-12 17:30,13,2026.5,2026.5,2026.25,2026.25,6
20150301|2014-11-12 18:00,13,2026.5,2026.5,2026.5,2026.5,2
20150301|2014-11-12 19:00,13,2027.5,2027.75,2027,2027.75,13
20150301|2014-11-12 20:00,13,2028,2028.25,2027.5,2028.25,7
20150301|2014-11-12 20:30,13,2027.5,2027.5,2027.5,2027.5,1
20150301|2014-11-12 21:00,13,2027.75,2027.75,2027,2027.5,4
20150301|2014-11-12 21:30,13,2027.75,2027.75,2027.75,2027.75,2
20150301|2014-11-12 22:00,13,2028.5,2029.5,2028.5,2029.5,4
20150301|2014-11-12 22:30,13,2029.5,2030,2029,2029,8
20150301|2014-11-12 23:30,13,2029.5,2029.5,2029.5,2029.5,10
20150301|2014-11-13 00:00,13,2030.25,2031.5,2030.25,2031.5,10
20150301|2014-11-13 00:30,13,2032,2035.25,2032,2035,43
20150301|2014-11-13 01:00,13,2034,2034,2033,2033.75,3
20150301|2014-11-13 02:00,13,2033.25,2033.75,2031,2033.75,82
20150301|2014-11-13 02:30,13,2033,2033.5,2031.25,2032.25,66
20150301|2014-11-13 03:00,13,2032.25,2033.5,2032.25,2033,7
20150301|2014-11-13 03:30,13,2033,2033.75,2032.75,2032.75,9
20150301|2014-11-13 04:30,13,2033.75,2035.5,2033.75,2035.5,11
20150301|2014-11-13 05:00,13,2034.75,2036,2034.75,2036,19
20150301|2014-11-13 05:30,13,2034,2034.75,2033.5,2034.75,12
20150301|2014-11-13 06:00,13,2034.5,2034.5,2033.25,2033.25,18
20150301|2014-11-13 06:30,13,2033.25,2033.5,2032,2032.25,43
20150301|2014-11-13 07:00,13,2032.5,2032.5,2029.25,2029.25,78
20150301|2014-11-13 07:30,13,2029,2030,2027.75,2030,21
20150301|2014-11-13 08:00,13,2030.5,2030.5,2030,2030,7
20150301|2014-11-13 08:30,13,2029,2034.25,2029,2033,235
20150301|2014-11-13 09:00,13,2031.5,2034.75,2031,2034.75,75
20150301|2014-11-13 09:30,13,2034.75,2035.25,2033.75,2035,233
20150301|2014-11-13 10:00,13,2033.5,2034,2028,2030.5,88
20150301|2014-11-13 10:30,13,2028.5,2028.5,2024.75,2027.5,86
20150301|2014-11-13 11:00,13,2027.25,2029,2026,2029,18
20150301|2014-11-13 11:30,13,2029.75,2029.75,2027.5,2027.75,8
20150301|2014-11-13 12:00,13,2027,2027,2021,2023,66
20150301|2014-11-13 12:30,13,2021,2024,2019.75,2023.5,25
20150301|2014-11-13 13:00,13,2023.5,2023.5,2020,2022.5,58
20150301|2014-11-13 13:30,13,2022.5,2026.25,2022.25,2024.75,54
20150301|2014-11-13 14:00,13,2024,2027.25,2024,2025,50
20150301|2014-11-13 14:30,13,2026,2030.25,2026,2027.75,64
20150301|2014-11-13 15:00,13,2028.75,2028.75,2027,2027,7
20150301|2014-11-13 15:30,13,2026.5,2026.5,2026.5,2026.5,1
20150301|2014-11-13 16:00,13,2026.25,2026.25,2026.25,2026.25,20
20150301|2014-11-13 17:30,14,2027,2027,2027,2027,11
20150301|2014-11-13 18:00,14,2027.75,2027.75,2027.75,2027.75,1
20150301|2014-11-13 18:30,14,2027,2027,2027,2027,2
20150301|2014-11-13 19:00,14,2026,2026.5,2026,2026.5,3
20150301|2014-11-13 19:30,14,2025,2025,2025,2025,10
20150301|2014-11-13 21:00,14,2027.5,2027.5,2027.5,2027.5,1
20150301|2014-11-13 21:30,14,2027,2027,2027,2027,1
20150301|2014-11-13 22:00,14,2027,2027.25,2027,2027.25,2
20150301|2014-11-13 22:30,14,2026.5,2026.5,2026.5,2026.5,2
20150301|2014-11-13 23:00,14,2026.25,2027,2026.25,2027,4
20150301|2014-11-13 23:30,14,2027.25,2027.5,2027.25,2027.5,5
20150301|2014-11-14 00:00,14,2027.5,2028,2027.5,2027.75,4
20150301|2014-11-14 00:30,14,2027.5,2027.5,2027.5,2027.5,1
20150301|2014-11-14 01:00,14,2028.25,2030.5,2028.25,2030,12
20150301|2014-11-14 01:30,14,2030.25,2031.25,2030.25,2031.25,2
20150301|2014-11-14 02:00,14,2029.75,2029.75,2026.75,2028.5,16
20150301|2014-11-14 02:30,14,2029,2029,2026,2026.75,11
20150301|2014-11-14 03:00,14,2026.25,2030.5,2026.25,2029.5,8
20150301|2014-11-14 03:30,14,2028.75,2030,2028.75,2030,16
20150301|2014-11-14 04:00,14,2030.25,2030.75,2029.25,2029.25,10
20150301|2014-11-14 04:30,14,2029.75,2029.75,2028.5,2028.5,6
20150301|2014-11-14 05:00,14,2028,2028.25,2027.75,2027.75,5
20150301|2014-11-14 05:30,14,2025.75,2026.25,2025.25,2026.25,4
20150301|2014-11-14 06:00,14,2027,2027,2026.75,2026.75,3
20150301|2014-11-14 06:30,14,2027,2027,2025,2026,13
20150301|2014-11-14 07:00,14,2027,2028.25,2027,2028,29
20150301|2014-11-14 07:30,14,2028.25,2030,2027,2027.5,62
20150301|2014-11-14 08:00,14,2028,2028.25,2027,2028,40
20150301|2014-11-14 08:30,14,2028.5,2029.75,2026,2028.5,108
20150301|2014-11-14 09:00,14,2029,2031.75,2027.5,2028,90
20150301|2014-11-14 09:30,14,2028,2030.5,2025.25,2030.5,95
20150301|2014-11-14 10:00,14,2030,2030.75,2029,2029,90
20150301|2014-11-14 10:30,14,2029.25,2030,2028,2029,39
20150301|2014-11-14 11:00,14,2029.5,2029.5,2028.25,2028.75,24
20150301|2014-11-14 11:30,14,2029.25,2029.75,2028.25,2028.25,25
20150301|2014-11-14 12:00,14,2028,2028.5,2027.75,2027.75,13
20150301|2014-11-14 12:30,14,2027.75,2028,2026,2026,48
20150301|2014-11-14 13:00,14,2025.5,2027.25,2024.75,2027,58
20150301|2014-11-14 13:30,14,2027.25,2027.75,2026.25,2026.75,19
20150301|2014-11-14 14:00,14,2026.75,2028,2026.75,2028,28
20150301|2014-11-14 14:30,14,2028.5,2029.75,2028,2029.75,51
20150301|2014-11-14 15:00,14,2029.5,2030.5,2029.5,2030.25,17
20150301|2014-11-14 15:30,14,2030.5,2031,2030.5,2031,8
20150301|2014-11-14 16:00,14,2031.5,2031.75,2031.5,2031.75,5
20150301|2014-11-16 17:00,17,2029.25,2030,2028.5,2028.5,38
20150301|2014-11-16 17:30,17,2028.5,2028.75,2028,2028.25,19
20150301|2014-11-16 18:00,17,2028,2028,2022,2022,27
20150301|2014-11-16 18:30,17,2022.5,2024.5,2021.5,2024.5,6
20150301|2014-11-16 19:00,17,2023.5,2024,2023,2024,24
20150301|2014-11-16 19:30,17,2024,2024,2022,2022.75,62
20150301|2014-11-16 20:00,17,2022.25,2022.25,2019,2019,23
20150301|2014-11-16 20:30,17,2019,2019,2018,2019,55
20150301|2014-11-16 21:30,17,2021.75,2021.75,2021.75,2021.75,2
20150301|2014-11-16 22:00,17,2021.75,2021.75,2021.75,2021.75,1
20150301|2014-11-16 22:30,17,2021,2022,2021,2021.75,3
20150301|2014-11-16 23:00,17,2021.25,2022,2021.25,2022,2
20150301|2014-11-16 23:30,17,2021.5,2021.5,2019,2020.5,7
20150301|2014-11-17 00:00,17,2021.25,2022,2021.25,2022,3
20150301|2014-11-17 00:30,17,2022.25,2022.25,2022.25,2022.25,1
20150301|2014-11-17 01:00,17,2021,2023,2021,2023,6
20150301|2014-11-17 01:30,17,2021.75,2022,2021.75,2022,9
20150301|2014-11-17 02:00,17,2022.5,2027.5,2022.5,2027.25,67
20150301|2014-11-17 02:30,17,2027,2027.5,2022.75,2022.75,16
20150301|2014-11-17 03:00,17,2023.5,2025,2022,2022,12
20150301|2014-11-17 03:30,17,2021,2022.75,2021,2022.75,14
20150301|2014-11-17 04:00,17,2023.25,2024.5,2023.25,2024.25,13
20150301|2014-11-17 04:30,17,2025,2026,2025,2025,7
20150301|2014-11-17 05:00,17,2025,2025.5,2025,2025.5,14
20150301|2014-11-17 05:30,17,2026.5,2026.5,2025,2025,12
20150301|2014-11-17 06:00,17,2024.75,2025.5,2023.75,2025.25,9
20150301|2014-11-17 06:30,17,2026,2026.25,2025.5,2026.25,3
20150301|2014-11-17 07:00,17,2026.25,2026.5,2025,2025,13
20150301|2014-11-17 07:30,17,2025,2027,2024,2026.5,59
20150301|2014-11-17 08:00,17,2026,2026.5,2024.5,2025.5,69
20150301|2014-11-17 08:30,17,2025.75,2028.5,2025.25,2027.75,180
20150301|2014-11-17 09:00,17,2027.5,2032.25,2026,2031,323
20150301|2014-11-17 09:30,17,2030.75,2030.75,2026.75,2030,56
20150301|2014-11-17 10:00,17,2029.25,2029.25,2025.5,2025.5,27
20150301|2014-11-17 10:30,17,2024.5,2026.75,2024,2025.75,67
20150301|2014-11-17 11:00,17,2026.75,2029.25,2025.75,2029.25,42
20150301|2014-11-17 11:30,17,2029,2031,2028.5,2029.5,112
20150301|2014-11-17 12:00,17,2029.75,2033.25,2029.25,2031.75,89
20150301|2014-11-17 12:30,17,2032.25,2032.25,2030,2032,173
20150301|2014-11-17 13:00,17,2031.25,2031.75,2030.75,2031,95
20150301|2014-11-17 13:30,17,2031,2032.75,2031,2031.75,43
20150301|2014-11-17 14:00,17,2031.75,2032.25,2030.5,2031,78
20150301|2014-11-17 14:30,17,2031,2031.5,2030,2030.75,47
20150301|2014-11-17 15:00,17,2031,2032.5,2031,2032.5,8
20150301|2014-11-17 15:30,17,2032.5,2033,2032,2032.5,35
20150301|2014-11-17 16:00,17,2032.25,2032.25,2031.75,2031.75,4
20150301|2014-11-17 17:00,18,2031.25,2031.25,2031.25,2031.25,7
20150301|2014-11-17 18:00,18,2031.75,2031.75,2031.75,2031.75,3
20150301|2014-11-17 18:30,18,2031.5,2031.75,2031.5,2031.75,2
20150301|2014-11-17 19:00,18,2031.75,2031.75,2031.75,2031.75,1
20150301|2014-11-17 20:30,18,2031.25,2031.25,2031.25,2031.25,1
20150301|2014-11-17 21:00,18,2031,2031,2030.25,2030.25,4
20150301|2014-11-17 21:30,18,2031.25,2031.25,2031.25,2031.25,1
20150301|2014-11-17 22:30,18,2031.25,2031.25,2031.25,2031.25,1
20150301|2014-11-17 23:30,18,2031.5,2032,2031.5,2032,3
20150301|2014-11-18 00:00,18,2031.75,2032.25,2031.75,2032.25,4
20150301|2014-11-18 00:30,18,2032.5,2034.25,2032.5,2033.75,20
20150301|2014-11-18 01:30,18,2032,2032,2032,2032,1
20150301|2014-11-18 02:00,18,2032,2032,2031,2031.5,20
20150301|2014-11-18 02:30,18,2032.25,2032.75,2030,2030,19
20150301|2014-11-18 03:00,18,2030,2030.5,2029.5,2029.5,8
20150301|2014-11-18 03:30,18,2030.5,2032,2030.5,2032,19
20150301|2014-11-18 04:00,18,2032.5,2033.25,2029.75,2029.75,62
20150301|2014-11-18 04:30,18,2028.75,2029,2028.5,2029,3
20150301|2014-11-18 05:00,18,2030.25,2030.25,2029.75,2030.25,3
20150301|2014-11-18 05:30,18,2030.75,2032,2030.75,2032,5
20150301|2014-11-18 06:00,18,2032,2032,2031.25,2031.25,14
20150301|2014-11-18 06:30,18,2031.75,2033,2031.25,2032.75,21
20150301|2014-11-18 07:00,18,2032.75,2032.75,2032,2032.5,8
20150301|2014-11-18 07:30,18,2032,2032.25,2030.75,2031.5,35
20150301|2014-11-18 08:00,18,2031.5,2032.25,2031.5,2031.75,15
20150301|2014-11-18 08:30,18,2031.75,2039.25,2031.75,2038.75,426
20150301|2014-11-18 09:00,18,2039.75,2040.5,2037.5,2037.75,373
20150301|2014-11-18 09:30,18,2037.5,2040,2036.75,2039.5,397
20150301|2014-11-18 10:00,18,2039.75,2040.5,2039,2039,193
20150301|2014-11-18 10:30,18,2040.25,2041.25,2040.25,2041,77
20150301|2014-11-18 11:00,18,2041,2041.75,2039.75,2041.25,47
20150301|2014-11-18 11:30,18,2040.75,2042.5,2040.5,2042.25,53
20150301|2014-11-18 12:00,18,2042,2043.75,2042,2043.5,112
20150301|2014-11-18 12:30,18,2043.75,2043.75,2042.25,2043,161
20150301|2014-11-18 13:00,18,2043.5,2046,2043.5,2045.25,204
20150301|2014-11-18 13:30,18,2045.25,2046.5,2044.75,2044.75,375
20150301|2014-11-18 14:00,18,2045.25,2046.5,2045.25,2045.75,94
20150301|2014-11-18 14:30,18,2045.75,2045.75,2042.5,2042.5,120
20150301|2014-11-18 15:00,18,2043,2043,2041.25,2041.25,72
20150301|2014-11-18 15:30,18,2041,2041,2040.5,2040.75,8
20150301|2014-11-18 16:00,18,2041.5,2041.5,2041.25,2041.25,2
20150301|2014-11-18 17:00,19,2040,2040.75,2040,2040.25,6
20150301|2014-11-18 17:30,19,2040.5,2040.5,2040.5,2040.5,1
20150301|2014-11-18 18:00,19,2040.5,2040.75,2040.5,2040.75,3
20150301|2014-11-18 19:00,19,2040.75,2040.75,2040.75,2040.75,2
20150301|2014-11-18 19:30,19,2040.75,2040.75,2040.5,2040.5,2
20150301|2014-11-18 20:00,19,2041,2041.25,2041,2041,57
20150301|2014-11-18 20:30,19,2041,2041.25,2041,2041.25,3
20150301|2014-11-18 21:00,19,2041,2041,2039.5,2039.5,4
20150301|2014-11-18 21:30,19,2040.5,2040.5,2039.5,2039.5,9
20150301|2014-11-18 22:00,19,2040,2040,2040,2040,1
20150301|2014-11-18 22:30,19,2039.75,2039.75,2039.75,2039.75,1
20150301|2014-11-18 23:00,19,2039.25,2039.25,2038.75,2039,8
20150301|2014-11-18 23:30,19,2039,2039,2038.75,2038.75,2
20150301|2014-11-19 00:00,19,2039.25,2039.75,2039.25,2039.75,2
20150301|2014-11-19 00:30,19,2039.75,2039.75,2039.5,2039.5,2
20150301|2014-11-19 01:00,19,2039.25,2039.25,2039,2039,3
20150301|2014-11-19 01:30,19,2039,2039,2038.5,2038.75,78
20150301|2014-11-19 02:00,19,2038.5,2038.5,2037.5,2037.75,15
20150301|2014-11-19 02:30,19,2037.75,2038.25,2037.75,2038.25,11
20150301|2014-11-19 03:00,19,2037.75,2039.25,2037.75,2038.5,35
20150301|2014-11-19 03:30,19,2039.25,2039.75,2039.25,2039.75,5
20150301|2014-11-19 04:00,19,2039.5,2039.5,2039,2039,2
20150301|2014-11-19 04:30,19,2039.5,2039.5,2039,2039,5
20150301|2014-11-19 05:00,19,2039,2039.5,2039,2039.5,3
20150301|2014-11-19 05:30,19,2039.75,2040.75,2039.5,2040.75,6
20150301|2014-11-19 06:00,19,2041.25,2041.75,2041.25,2041.75,8
20150301|2014-11-19 06:30,19,2041.25,2041.5,2039.5,2039.5,13
20150301|2014-11-19 07:00,19,2038.75,2039,2038.5,2038.5,56
20150301|2014-11-19 07:30,19,2039.5,2039.5,2038,2039,10
20150301|2014-11-19 08:00,19,2039.25,2040.5,2039.25,2040.5,22
20150301|2014-11-19 08:30,19,2040.5,2040.75,2035,2036.25,431
20150301|2014-11-19 09:00,19,2035.75,2035.75,2033,2033.5,111
20150301|2014-11-19 09:30,19,2033.25,2034.25,2031,2032.25,442
20150301|2014-11-19 10:00,19,2032,2034.5,2030.75,2034,127
20150301|2014-11-19 10:30,19,2033.75,2037,2033.75,2035.75,108
20150301|2014-11-19 11:00,19,2036.25,2037.75,2036,2037.5,44
20150301|2014-11-19 11:30,19,2037,2038.75,2036,2038.75,37
20150301|2014-11-19 12:00,19,2038.75,2039.25,2037.5,2038.25,26
20150301|2014-11-19 12:30,19,2038.25,2039.5,2037.75,2038.25,32
20150301|2014-11-19 13:00,19,2037.75,2043,2036,2037,321
20150301|2014-11-19 13:30,19,2038.25,2038.5,2034.5,2036.5,76
20150301|2014-11-19 14:00,19,2037,2040.75,2036,2038.75,79
20150301|2014-11-19 14:30,19,2039,2040,2037.5,2039,50
20150301|2014-11-19 15:00,19,2040.25,2041,2039.5,2040,29
20150301|2014-11-19 15:30,19,2040,2040.25,2040,2040.25,2
20150301|2014-11-19 17:00,20,2038,2039,2038,2038.75,15
20150301|2014-11-19 17:30,20,2039.5,2040,2039.5,2040,2
20150301|2014-11-19 18:00,20,2040,2040,2040,2040,1
20150301|2014-11-19 18:30,20,2039.5,2039.5,2039.5,2039.5,1
20150301|2014-11-19 19:00,20,2039.5,2039.5,2039,2039,3
20150301|2014-11-19 19:30,20,2039,2039,2035.75,2035.75,10
20150301|2014-11-19 20:00,20,2037.5,2037.5,2037.5,2037.5,1
20150301|2014-11-19 21:30,20,2037.75,2038,2037.5,2037.5,4
20150301|2014-11-19 22:00,20,2037,2037,2037,2037,3
20150301|2014-11-19 22:30,20,2036.25,2036.5,2036.25,2036.5,4
20150301|2014-11-20 00:00,20,2036,2036,2036,2036,1
20150301|2014-11-20 00:30,20,2036.75,2037.5,2036.75,2037.5,3
20150301|2014-11-20 01:30,20,2038,2038,2037,2037,3
20150301|2014-11-20 02:00,20,2036.5,2036.5,2035.25,2035.25,38
20150301|2014-11-20 02:30,20,2035,2035,2032.75,2032.75,21
20150301|2014-11-20 03:00,20,2032.75,2033.25,2032,2032,15
20150301|2014-11-20 03:30,20,2031.75,2033.5,2031.5,2033.5,15
20150301|2014-11-20 04:00,20,2033,2033,2031.25,2031.5,6
20150301|2014-11-20 04:30,20,2031.25,2032,2031.25,2031.5,11
20150301|2014-11-20 05:00,20,2031.75,2033.25,2031.75,2032.25,14
20150301|2014-11-20 05:30,20,2032.5,2032.5,2029.5,2030.5,21
20150301|2014-11-20 06:00,20,2030,2031.5,2030,2030.5,10
20150301|2014-11-20 06:30,20,2031.5,2032,2031.25,2032,7
20150301|2014-11-20 07:00,20,2032.25,2033,2031.5,2031.75,13
20150301|2014-11-20 07:30,20,2031.5,2032,2029.25,2029.75,80
20150301|2014-11-20 08:00,20,2029.75,2031,2027.75,2030.25,99
20150301|2014-11-20 08:30,20,2030,2036.5,2029.75,2036.25,195
20150301|2014-11-20 09:00,20,2036.25,2039.5,2036.25,2038.75,394
20150301|2014-11-20 09:30,20,2039,2043,2038.5,2042,194
20150301|2014-11-20 10:00,20,2041.75,2044.75,2041.75,2044.5,78
20150301|2014-11-20 10:30,20,2044.75,2044.75,2043,2043,25
20150301|2014-11-20 11:00,20,2043,2043.75,2042,2043.25,147
20150301|2014-11-20 11:30,20,2043.75,2044.25,2041.75,2042.5,90
20150301|2014-11-20 12:00,20,2042.5,2043,2041.25,2042.25,191
20150301|2014-11-20 12:30,20,2042.5,2043,2042.25,2042.5,70
20150301|2014-11-20 13:00,20,2042.75,2044,2042.5,2043.75,69
20150301|2014-11-20 13:30,20,2043.5,2043.5,2041.5,2041.5,124
20150301|2014-11-20 14:00,20,2040.75,2042.25,2040.25,2042,170
20150301|2014-11-20 14:30,20,2042.25,2044,2042,2043.75,232
20150301|2014-11-20 15:00,20,2044.25,2045,2043.75,2045,33
20150301|2014-11-20 15:30,20,2045,2045.5,2044.75,2045.5,12
20150301|2014-11-20 16:00,20,2046,2047.5,2046,2047.5,9
20150301|2014-11-20 17:00,21,2045,2045,2044.75,2044.75,2
20150301|2014-11-20 17:30,21,2044.5,2044.5,2043.5,2043.5,7
20150301|2014-11-20 18:00,21,2043.5,2043.5,2043.5,2043.5,2
20150301|2014-11-20 18:30,21,2043.5,2044,2043.25,2044,4
20150301|2014-11-20 19:30,21,2043.5,2043.5,2043.5,2043.5,1
20150301|2014-11-20 20:00,21,2043.75,2044,2043.75,2043.75,4
20150301|2014-11-20 20:30,21,2044,2044,2044,2044,12
20150301|2014-11-20 21:00,21,2044,2044.75,2044,2044.75,30
20150301|2014-11-20 21:30,21,2045,2045.25,2044.75,2044.75,4
20150301|2014-11-20 22:00,21,2044.75,2045.5,2044.75,2045.25,4
20150301|2014-11-20 22:30,21,2044.75,2044.75,2044.75,2044.75,2
20150301|2014-11-20 23:00,21,2046,2046,2045.75,2045.75,2
20150301|2014-11-20 23:30,21,2046,2046.25,2046,2046.25,6
20150301|2014-11-21 00:00,21,2047,2047.5,2047,2047,9
20150301|2014-11-21 00:30,21,2047.5,2048,2047.5,2048,27
20150301|2014-11-21 01:00,21,2048,2048.25,2047.5,2047.75,9
20150301|2014-11-21 01:30,21,2048.25,2048.25,2048,2048,4
20150301|2014-11-21 02:00,21,2047.75,2050,2047.75,2049.75,102
20150301|2014-11-21 02:30,21,2049.75,2052.25,2049.75,2052,17
20150301|2014-11-21 03:00,21,2052.25,2052.25,2051,2051,6
20150301|2014-11-21 03:30,21,2051,2051,2050.75,2050.75,6
20150301|2014-11-21 04:00,21,2050.25,2051,2050,2050.75,12
20150301|2014-11-21 04:30,21,2051,2060.5,2051,2057.25,304
20150301|2014-11-21 05:00,21,2057.5,2058,2055.75,2056.25,24
20150301|2014-11-21 05:30,21,2058,2059.75,2057.5,2057.5,254
20150301|2014-11-21 06:00,21,2057,2059.5,2057,2059.25,44
20150301|2014-11-21 06:30,21,2059.25,2061.5,2059,2060.75,193
20150301|2014-11-21 07:00,21,2061.5,2063.75,2060.5,2061.75,97
20150301|2014-11-21 07:30,21,2061.75,2062.5,2060.75,2062,165
20150301|2014-11-21 08:00,21,2062.5,2064.5,2062,2064.25,106
20150301|2014-11-21 08:30,21,2064.75,2065,2060.75,2061.75,340
20150301|2014-11-21 09:00,21,2062,2062,2059.25,2060,297
20150301|2014-11-21 09:30,21,2060.25,2060.25,2057.75,2058.25,162
20150301|2014-11-21 10:00,21,2058,2058.25,2056,2057,121
20150301|2014-11-21 10:30,21,2056.75,2057.5,2055.25,2056.25,59
20150301|2014-11-21 11:00,21,2055.75,2056.75,2052.5,2052.5,165
20150301|2014-11-21 11:30,21,2052.75,2054.5,2051.75,2053,87
20150301|2014-11-21 12:00,21,2052.75,2052.75,2048.75,2049,111
20150301|2014-11-21 12:30,21,2048.5,2053,2047.75,2052.25,276
20150301|2014-11-21 13:00,21,2053,2053.25,2050,2050.5,178
20150301|2014-11-21 13:30,21,2049.5,2053,2049,2051.75,195
20150301|2014-11-21 14:00,21,2051.75,2054,2051.75,2053.75,184
20150301|2014-11-21 14:30,21,2054.5,2055.5,2052.25,2054.75,148
20150301|2014-11-21 15:00,21,2054.75,2055,2054,2054,16
20150301|2014-11-21 15:30,21,2054.5,2055,2054.25,2054.25,4
20150301|2014-11-21 16:00,21,2055,2055,2055,2055,1
20150301|2014-11-23 17:00,24,2054.75,2056.5,2054.25,2056.5,24
20150301|2014-11-23 17:30,24,2055.5,2055.5,2055,2055,16
20150301|2014-11-23 18:00,24,2054.25,2054.25,2054.25,2054.25,2
20150301|2014-11-23 19:00,24,2054.25,2055,2053.75,2053.75,6
20150301|2014-11-23 19:30,24,2053.75,2053.75,2053.75,2053.75,2
20150301|2014-11-23 20:00,24,2054.25,2055,2054.25,2054.75,7
20150301|2014-11-23 20:30,24,2054.75,2054.75,2054.75,2054.75,1
20150301|2014-11-23 21:00,24,2054.25,2055,2054.25,2055,7
20150301|2014-11-23 21:30,24,2055.5,2055.5,2055,2055,2
20150301|2014-11-23 22:00,24,2055,2055,2055,2055,5
20150301|2014-11-23 22:30,24,2055,2055,2054.75,2054.75,9
20150301|2014-11-23 23:00,24,2055,2055,2054.5,2054.5,3
20150301|2014-11-24 01:00,24,2054.25,2058.5,2054.25,2057.75,29
20150301|2014-11-24 01:30,24,2058,2058,2056.5,2056.75,17
20150301|2014-11-24 02:00,24,2055.25,2057,2054.75,2056.25,22
20150301|2014-11-24 02:30,24,2056.5,2058.75,2056.5,2058.5,14
20150301|2014-11-24 03:00,24,2058.75,2060,2058.25,2058.25,27
20150301|2014-11-24 03:30,24,2059,2059,2057.75,2057.75,37
20150301|2014-11-24 04:00,24,2058.25,2058.25,2058,2058,6
20150301|2014-11-24 04:30,24,2058.75,2059.25,2058.75,2059.25,17
20150301|2014-11-24 05:00,24,2059.5,2059.75,2058.25,2058.75,12
20150301|2014-11-24 05:30,24,2057.75,2059,2057.75,2058.5,9
20150301|2014-11-24 06:00,24,2059,2060,2059,2059,23
20150301|2014-11-24 06:30,24,2059.25,2059.75,2058.5,2059,34
20150301|2014-11-24 07:00,24,2059,2060.5,2058.75,2060,51
20150301|2014-11-24 07:30,24,2060,2061,2059.75,2060.5,63
20150301|2014-11-24 08:00,24,2060.5,2060.5,2059.5,2059.5,139
20150301|2014-11-24 08:30,24,2059.5,2061.75,2057.25,2058,401
20150301|2014-11-24 09:00,24,2058,2060.25,2057.75,2060,230
20150301|2014-11-24 09:30,24,2060,2060.75,2059.5,2059.75,101
20150301|2014-11-24 10:00,24,2059.75,2060.25,2057.5,2057.75,206
20150301|2014-11-24 10:30,24,2058.25,2058.5,2057.5,2058.5,95
20150301|2014-11-24 11:00,24,2058.5,2059.5,2058.5,2059.25,50
20150301|2014-11-24 11:30,24,2059.5,2059.5,2057,2057.75,40
20150301|2014-11-24 12:00,24,2057.5,2058.75,2057.5,2058.5,28
20150301|2014-11-24 12:30,24,2058.75,2058.75,2057.5,2058.5,25
20150301|2014-11-24 13:00,24,2058.5,2060.25,2058.5,2060,264
20150301|2014-11-24 13:30,24,2060,2060.25,2058.25,2058.5,85
20150301|2014-11-24 14:00,24,2058.5,2059,2057.75,2058.75,50
20150301|2014-11-24 14:30,24,2058.75,2060.75,2058.75,2060.75,87
20150301|2014-11-24 15:00,24,2060.25,2060.75,2060.25,2060.75,27
20150301|2014-11-24 15:30,24,2060.5,2060.75,2060.25,2060.25,19
20150301|2014-11-24 16:00,24,2060.25,2060.5,2060.25,2060.5,2
20150301|2014-11-24 17:00,25,2059.5,2060.5,2056.5,2060.5,8
20150301|2014-11-24 17:30,25,2060.25,2061.5,2060,2061.25,9
20150301|2014-11-24 18:30,25,2060,2060,2060,2060,1
20150301|2014-11-24 19:00,25,2059.25,2059.25,2059.25,2059.25,1
20150301|2014-11-24 20:00,25,2058.5,2058.5,2058.5,2058.5,10
20150301|2014-11-24 20:30,25,2058.25,2059.25,2058.25,2059.25,3
20150301|2014-11-24 21:00,25,2058,2058,2057.5,2057.5,4
20150301|2014-11-24 22:00,25,2057.5,2057.5,2057.5,2057.5,2
20150301|2014-11-24 22:30,25,2057.5,2057.5,2057.5,2057.5,3
20150301|2014-11-24 23:00,25,2057.5,2058,2057.5,2058,6
20150301|2014-11-24 23:30,25,2057.25,2058.5,2057.25,2058.5,4
20150301|2014-11-25 00:00,25,2058.5,2058.5,2058.25,2058.5,18
20150301|2014-11-25 00:30,25,2057.75,2057.75,2057.5,2057.5,61
20150301|2014-11-25 01:00,25,2058,2058,2058,2058,1
20150301|2014-11-25 01:30,25,2058.25,2058.5,2058,2058.5,5
20150301|2014-11-25 02:00,25,2057.75,2060.25,2057.75,2059.5,44
20150301|2014-11-25 02:30,25,2058.5,2061,2058.5,2061,17
20150301|2014-11-25 03:00,25,2061,2062.5,2060.75,2061.75,35
20150301|2014-11-25 03:30,25,2062.75,2063,2061.75,2063,30
20150301|2014-11-25 04:00,25,2062.25,2063.5,2062.25,2062.75,10
20150301|2014-11-25 04:30,25,2062.5,2062.5,2062,2062.25,15
20150301|2014-11-25 05:00,25,2061.75,2062.25,2061.75,2062.25,14
20150301|2014-11-25 05:30,25,2062.5,2062.75,2062,2062,6
20150301|2014-11-25 06:00,25,2062.5,2062.75,2062.25,2062.5,11
20150301|2014-11-25 06:30,25,2061.75,2062.75,2061.5,2062.5,14
20150301|2014-11-25 07:00,25,2062.75,2063.5,2062.75,2063,17
20150301|2014-11-25 07:30,25,2063.5,2065.75,2063.5,2064,396
20150301|2014-11-25 08:00,25,2063.5,2064.25,2063,2063,70
20150301|2014-11-25 08:30,25,2063.25,2065.5,2061,2062.5,762
20150301|2014-11-25 09:00,25,2061.25,2061.5,2058.5,2061.25,414
20150301|2014-11-25 09:30,25,2061,2061,2057.5,2057.5,484
20150301|2014-11-25 10:00,25,2057.75,2058.75,2055.75,2056.75,295
20150301|2014-11-25 10:30,25,2057.5,2059.75,2057.5,2058.75,159
20150301|2014-11-25 11:00,25,2059.5,2060.25,2058.75,2059.25,83
20150301|2014-11-25 11:30,25,2059.5,2063.25,2059.5,2061.25,320
20150301|2014-11-25 12:00,25,2061.5,2062.5,2060.75,2062.25,199
20150301|2014-11-25 12:30,25,2062.25,2062.5,2061.5,2062.25,101
20150301|2014-11-25 13:00,25,2062.5,2062.5,2061,2061.25,193
20150301|2014-11-25 13:30,25,2061.5,2061.75,2059,2059.75,102
20150301|2014-11-25 14:00,25,2059.75,2062.25,2059.75,2061.75,114
20150301|2014-11-25 14:30,25,2061.75,2061.75,2058.75,2059.75,226
20150301|2014-11-25 15:00,25,2060,2061,2059.75,2060.5,79
20150301|2014-11-25 15:30,25,2061.25,2061.25,2061,2061,20
20150301|2014-11-25 16:00,25,2061.25,2061.25,2061.25,2061.25,23
20150301|2014-11-25 17:00,26,2061.25,2061.25,2060.5,2060.75,24
20150301|2014-11-25 17:30,26,2060.25,2061.5,2060.25,2061.5,2
20150301|2014-11-25 18:00,26,2061.5,2061.5,2061.5,2061.5,2
20150301|2014-11-25 18:30,26,2061.5,2061.5,2061.5,2061.5,5
20150301|2014-11-25 20:00,26,2061.5,2062,2061,2062,4
20150301|2014-11-25 20:30,26,2063,2063,2063,2063,3
20150301|2014-11-25 21:00,26,2062.75,2062.75,2062.75,2062.75,1
20150301|2014-11-25 21:30,26,2064,2064,2064,2064,5
20150301|2014-11-25 22:00,26,2063.5,2063.75,2063.5,2063.75,2
20150301|2014-11-25 23:00,26,2063.75,2063.75,2063.75,2063.75,1
20150301|2014-11-25 23:30,26,2062.25,2062.5,2062.25,2062.5,2
20150301|2014-11-26 00:00,26,2062.25,2062.25,2062.25,2062.25,1
20150301|2014-11-26 00:30,26,2062.75,2063.75,2062.75,2063.75,13
20150301|2014-11-26 01:00,26,2064,2064,2062.75,2063.25,47
20150301|2014-11-26 01:30,26,2063,2063.25,2062.5,2062.5,19
20150301|2014-11-26 02:00,26,2062,2063.75,2062,2063.75,32
20150301|2014-11-26 02:30,26,2064,2065.25,2063.75,2064.25,23
20150301|2014-11-26 03:00,26,2063.25,2063.5,2061.5,2063.5,239
20150301|2014-11-26 03:30,26,2063,2064,2063,2063.75,21
20150301|2014-11-26 04:00,26,2063.75,2063.75,2062.5,2063,10
20150301|2014-11-26 04:30,26,2063,2063,2062.25,2062.5,5
20150301|2014-11-26 05:00,26,2062.5,2063,2062.5,2062.75,7
20150301|2014-11-26 05:30,26,2063,2063,2062.5,2062.5,7
20150301|2014-11-26 06:00,26,2062.5,2062.5,2062,2062,12
20150301|2014-11-26 06:30,26,2061.75,2061.75,2059.75,2060,54
20150301|2014-11-26 07:00,26,2059.25,2061.25,2059.25,2061,33
20150301|2014-11-26 07:30,26,2060.25,2060.75,2058.75,2059.75,87
20150301|2014-11-26 08:00,26,2059.5,2059.75,2059,2059.5,31
20150301|2014-11-26 08:30,26,2060.75,2061.5,2058.25,2060.5,137
20150301|2014-11-26 09:00,26,2059.25,2061.5,2059,2061,94
20150301|2014-11-26 09:30,26,2060.75,2061.25,2060,2060.25,99
20150301|2014-11-26 10:00,26,2060.75,2060.75,2059.25,2059.5,77
20150301|2014-11-26 10:30,26,2060.25,2060.75,2060,2060.25,39
20150301|2014-11-26 11:00,26,2061,2061.5,2060.75,2061,55
20150301|2014-11-26 11:30,26,2061.25,2061.25,2061,2061.25,18
20150301|2014-11-26 12:00,26,2061.5,2061.5,2061,2061.5,22
20150301|2014-11-26 12:30,26,2061.75,2062.5,2061.75,2061.75,58
20150301|2014-11-26 13:00,26,2062,2062,2061,2061.25,16
20150301|2014-11-26 13:30,26,2062,2062.25,2061.25,2061.5,118
20150301|2014-11-26 14:00,26,2061.5,2062.75,2061.5,2062.25,15
20150301|2014-11-26 14:30,26,2062.5,2064.75,2062.25,2064.5,75
20150301|2014-11-26 15:00,26,2063.5,2065.25,2062.25,2065.25,55
20150301|2014-11-26 15:30,26,2065,2068,2065,2067,157
20150301|2014-11-26 16:00,26,2067,2067,2066.5,2066.5,15
20150301|2014-11-26 17:00,28,2066.5,2066.5,2066.5,2066.5,10
20150301|2014-11-26 17:30,28,2066.25,2066.25,2065.5,2065.5,2
20150301|2014-11-26 18:00,28,2065.5,2065.5,2065.25,2065.25,11
20150301|2014-11-26 18:30,28,2065.5,2065.5,2065,2065,4
20150301|2014-11-26 19:00,28,2065,2065.5,2065,2065,20
20150301|2014-11-26 20:00,28,2066,2066.75,2066,2066.75,2
20150301|2014-11-26 20:30,28,2066.75,2066.75,2066.75,2066.75,2
20150301|2014-11-26 21:00,28,2067,2067.25,2066.75,2066.75,12
20150301|2014-11-26 21:30,28,2066.75,2066.75,2065,2065,8
20150301|2014-11-26 22:00,28,2065.75,2065.75,2065.75,2065.75,1
20150301|2014-11-27 00:30,28,2065.25,2065.25,2065.25,2065.25,1
20150301|2014-11-27 01:00,28,2064.75,2064.75,2064.75,2064.75,3
20150301|2014-11-27 01:30,28,2064,2064,2062.25,2063.25,9
20150301|2014-11-27 02:00,28,2062.25,2062.75,2062.25,2062.25,12
20150301|2014-11-27 02:30,28,2062.25,2062.75,2061.5,2062.75,24
20150301|2014-11-27 03:00,28,2063.25,2064.25,2063.25,2064,16
20150301|2014-11-27 03:30,28,2064.5,2064.75,2064,2064.75,12
20150301|2014-11-27 04:00,28,2064.5,2064.5,2063.75,2063.75,11
20150301|2014-11-27 04:30,28,2063.25,2063.25,2062.5,2062.5,16
20150301|2014-11-27 05:00,28,2062.25,2063,2062.25,2063,17
20150301|2014-11-27 05:30,28,2063.25,2063.5,2063.25,2063.25,21
20150301|2014-11-27 06:00,28,2063,2063.25,2062.5,2062.5,18
20150301|2014-11-27 06:30,28,2062.75,2064.25,2062.75,2064.25,7
20150301|2014-11-27 07:00,28,2064.25,2066,2064.25,2066,21
20150301|2014-11-27 07:30,28,2065.75,2066.25,2065,2065.5,69
20150301|2014-11-27 08:00,28,2065.5,2065.75,2064.75,2065.75,59
20150301|2014-11-27 08:30,28,2065.5,2066.25,2064.75,2065.5,90
20150301|2014-11-27 09:00,28,2065.25,2065.25,2063.75,2064.75,35
20150301|2014-11-27 09:30,28,2065,2066,2065,2066,73
20150301|2014-11-27 10:00,28,2066,2066.25,2064.25,2064.25,71
20150301|2014-11-27 10:30,28,2065,2066.5,2064.75,2066.5,29
20150301|2014-11-27 11:00,28,2065.75,2066.25,2065.75,2066,9
20150301|2014-11-27 11:30,28,2066,2066.75,2066,2066.5,55
20150301|2014-11-27 17:00,28,2064,2064.75,2063.5,2063.5,10
20150301|2014-11-27 17:30,28,2063.5,2063.75,2062.75,2062.75,12
20150301|2014-11-27 18:30,28,2065.75,2065.75,2065.75,2065.75,3
20150301|2014-11-27 20:00,28,2065.25,2065.25,2065,2065,5
20150301|2014-11-27 20:30,28,2064.5,2064.5,2064.25,2064.25,2
20150301|2014-11-27 21:00,28,2065,2065,2065,2065,1
20150301|2014-11-27 21:30,28,2065.5,2065.5,2065.5,2065.5,1
20150301|2014-11-27 22:30,28,2066,2066,2065.75,2065.75,13
20150301|2014-11-28 00:00,28,2065.25,2065.5,2065.25,2065.5,2
20150301|2014-11-28 01:00,28,2065.5,2065.5,2064.75,2064.75,7
20150301|2014-11-28 01:30,28,2065.25,2065.25,2065,2065.25,4
20150301|2014-11-28 02:00,28,2065,2065,2062.5,2062.75,28
20150301|2014-11-28 02:30,28,2062.5,2062.75,2059.75,2060,70
20150301|2014-11-28 03:00,28,2060.25,2062,2060.25,2062,31
20150301|2014-11-28 03:30,28,2062,2062.25,2060.5,2060.75,26
20150301|2014-11-28 04:00,28,2060,2060.5,2059,2059.5,55
20150301|2014-11-28 04:30,28,2059.5,2060.75,2058.75,2059.5,77
20150301|2014-11-28 05:00,28,2060,2060.25,2059.25,2059.75,21
20150301|2014-11-28 05:30,28,2060.25,2061,2060.25,2060.75,20
20150301|2014-11-28 06:00,28,2060.75,2062.5,2060.75,2062.5,222
20150301|2014-11-28 06:30,28,2062.5,2063.25,2062.5,2063,17
20150301|2014-11-28 07:00,28,2062,2062.25,2061.5,2062.25,68
20150301|2014-11-28 07:30,28,2062,2064.25,2062,2063.25,137
20150301|2014-11-28 08:00,28,2063.25,2063.75,2062,2062,45
20150301|2014-11-28 08:30,28,2062.25,2063.75,2060,2063.75,449
20150301|2014-11-28 09:00,28,2063.75,2065.5,2062.75,2064.25,273
20150301|2014-11-28 09:30,28,2064.25,2065.25,2064,2064,256
20150301|2014-11-28 10:00,28,2064,2065.75,2063.75,2065,122
20150301|2014-11-28 10:30,28,2065.5,2065.5,2063,2063.25,124
20150301|2014-11-28 11:00,28,2063,2063,2060.5,2060.5,497
20150301|2014-11-28 11:30,28,2060,2060.5,2056.75,2059.5,607
20150301|2014-11-28 12:00,28,2059.75,2060,2057.5,2059.25,165
20150301|2014-11-30 17:00,1,2056.75,2057,2047.75,2053,210
20150301|2014-11-30 17:30,1,2052.5,2052.75,2048.5,2050,68
20150301|2014-11-30 18:00,1,2050.75,2052,2050.25,2052,61
20150301|2014-11-30 18:30,1,2052.25,2054,2052.25,2054,19
20150301|2014-11-30 19:00,1,2053.75,2055.25,2053.75,2054.25,11
20150301|2014-11-30 19:30,1,2052.75,2052.75,2052.25,2052.25,2
20150301|2014-11-30 20:00,1,2052.25,2052.75,2051.5,2051.5,26
20150301|2014-11-30 20:30,1,2050,2050,2050,2050,2
20150301|2014-11-30 21:00,1,2050.25,2050.75,2050,2050,12
20150301|2014-11-30 21:30,1,2051.5,2051.5,2051.25,2051.25,4
20150301|2014-11-30 22:00,1,2051,2051,2050.5,2050.5,9
20150301|2014-11-30 22:30,1,2050.75,2051.75,2050.75,2051.75,2
20150301|2014-11-30 23:00,1,2050.5,2050.5,2050.25,2050.5,45
20150301|2014-11-30 23:30,1,2051,2052,2051,2052,7
20150301|2014-12-01 00:00,1,2052,2052.25,2050.25,2050.25,20
20150301|2014-12-01 00:30,1,2050.5,2050.75,2050.25,2050.75,8
20150301|2014-12-01 01:00,1,2049.5,2049.75,2045.75,2045.75,149
20150301|2014-12-01 01:30,1,2045.75,2047.25,2045.25,2047.25,48
20150301|2014-12-01 02:00,1,2046.25,2050.5,2046,2050.5,127
20150301|2014-12-01 02:30,1,2050.25,2050.25,2046.25,2047,92
20150301|2014-12-01 03:00,1,2046.75,2049,2045.25,2049,76
20150301|2014-12-01 03:30,1,2048.75,2050.75,2048.5,2050,49
20150301|2014-12-01 04:00,1,2049.5,2050.25,2048,2048.75,40
20150301|2014-12-01 04:30,1,2048.75,2050.25,2048.75,2049.75,35
20150301|2014-12-01 05:00,1,2050.25,2050.5,2049.75,2050,41
20150301|2014-12-01 05:30,1,2049.75,2052.25,2049.5,2052,48
20150301|2014-12-01 06:00,1,2052.25,2053.75,2050.75,2050.75,45
20150301|2014-12-01 06:30,1,2051,2051.5,2049.5,2050.25,47
20150301|2014-12-01 07:00,1,2050.5,2052.25,2047.5,2048.75,111
20150301|2014-12-01 07:30,1,2049,2050.75,2049,2050.5,306
20150301|2014-12-01 08:00,1,2050.75,2053.5,2050.75,2051.75,105
20150301|2014-12-01 08:30,1,2052,2052.25,2042.25,2045.25,928
20150301|2014-12-01 09:00,1,2044.25,2051.75,2043.75,2050,964
20150301|2014-12-01 09:30,1,2050.25,2050.5,2041.25,2042,412
20150301|2014-12-01 10:00,1,2042.5,2047,2042,2046.5,308
20150301|2014-12-01 10:30,1,2046.5,2047.75,2043.5,2043.5,208
20150301|2014-12-01 11:00,1,2043.5,2046.25,2043.25,2044.5,111
20150301|2014-12-01 11:30,1,2044.75,2048.75,2043.75,2048.75,125
20150301|2014-12-01 12:00,1,2049,2050.75,2048.25,2049.5,224
20150301|2014-12-01 12:30,1,2050,2051.25,2048.5,2049,134
20150301|2014-12-01 13:00,1,2049,2049,2044.25,2044.75,141
20150301|2014-12-01 13:30,1,2044.75,2047.5,2044.5,2046,109
20150301|2014-12-01 14:00,1,2046.5,2050.25,2046.5,2049.5,176
20150301|2014-12-01 14:30,1,2049.25,2049.25,2045.25,2045.5,285
20150301|2014-12-01 15:00,1,2045.25,2045.75,2043.5,2043.5,126
20150301|2014-12-01 15:30,1,2043.5,2043.75,2042.5,2043.5,129
20150301|2014-12-01 16:00,1,2043.5,2044.25,2043.5,2043.75,22
20150301|2014-12-01 17:00,2,2044.25,2047,2044,2044.5,13
20150301|2014-12-01 17:30,2,2044,2044.25,2044,2044.25,3
20150301|2014-12-01 18:00,2,2044.5,2044.5,2044.5,2044.5,1
20150301|2014-12-01 18:30,2,2045.5,2045.5,2044.5,2044.5,2
20150301|2014-12-01 19:00,2,2044.5,2045.5,2044.5,2045.5,5
20150301|2014-12-01 19:30,2,2045,2045,2044,2044,91
20150301|2014-12-01 20:00,2,2044.5,2044.5,2044.25,2044.5,6
20150301|2014-12-01 20:30,2,2044.5,2044.5,2044.5,2044.5,2
20150301|2014-12-01 21:00,2,2044.25,2045,2044.25,2045,32
20150301|2014-12-01 21:30,2,2045.75,2045.75,2045.5,2045.75,8
20150301|2014-12-01 22:00,2,2045.75,2046,2045.75,2046,12
20150301|2014-12-01 22:30,2,2045.75,2046.25,2045.75,2046.25,3
20150301|2014-12-01 23:00,2,2045.25,2045.25,2045.25,2045.25,1
20150301|2014-12-01 23:30,2,2046.75,2047,2046.25,2046.25,11
20150301|2014-12-02 00:00,2,2046.5,2046.5,2046.5,2046.5,2
20150301|2014-12-02 00:30,2,2046.5,2048,2046.5,2048,27
20150301|2014-12-02 01:00,2,2048.25,2050,2048.25,2049.25,42
20150301|2014-12-02 01:30,2,2049,2049.25,2048.5,2049.25,16
20150301|2014-12-02 02:00,2,2048,2048.25,2047.25,2047.25,62
20150301|2014-12-02 02:30,2,2047.5,2051.5,2047.5,2050.75,98
20150301|2014-12-02 03:00,2,2050.75,2052,2050.5,2051,34
20150301|2014-12-02 03:30,2,2050.75,2050.75,2048.25,2048.25,21
20150301|2014-12-02 04:00,2,2048.5,2049.25,2047.75,2047.75,25
20150301|2014-12-02 04:30,2,2047,2047,2044.5,2045,84
20150301|2014-12-02 05:00,2,2046.25,2047.25,2045.5,2045.5,60
20150301|2014-12-02 05:30,2,2046,2047.5,2046,2047.5,39
20150301|2014-12-02 06:00,2,2047.5,2049,2047,2048,92
20150301|2014-12-02 06:30,2,2048,2050,2048,2049,100
20150301|2014-12-02 07:00,2,2048.75,2049,2047.25,2048.25,91
20150301|2014-12-02 07:30,2,2048,2048,2046,2047.25,283
20150301|2014-12-02 08:00,2,2047.5,2048.25,2045.75,2046,277
20150301|2014-12-02 08:30,2,2045.5,2051,2045.5,2050.25,519
20150301|2014-12-02 09:00,2,2050.5,2054.25,2050.25,2053,575
20150301|2014-12-02 09:30,2,2052.75,2055.25,2051.25,2055,316
20150301|2014-12-02 10:00,2,2055.25,2055.75,2054,2054.5,295
20150301|2014-12-02 10:30,2,2054.75,2056,2053.75,2055.75,153
20150301|2014-12-02 11:00,2,2055.75,2055.75,2054.5,2055,125
20150301|2014-12-02 11:30,2,2055,2055,2052.75,2054.5,323
20150301|2014-12-02 12:00,2,2054.5,2057.75,2054.25,2057.5,2352
20150301|2014-12-02 12:30,2,2057.5,2058,2056.5,2056.5,221
20150301|2014-12-02 13:00,2,2056.75,2057.5,2056.5,2057.25,217
20150301|2014-12-02 13:30,2,2056.75,2061,2056.75,2060,247
20150301|2014-12-02 14:00,2,2060,2060.25,2058,2058.25,257
20150301|2014-12-02 14:30,2,2058.25,2058.75,2057,2058.25,335
20150301|2014-12-02 15:00,2,2058.5,2059,2057.5,2058.75,177
20150301|2014-12-02 15:30,2,2059,2059.25,2059,2059.25,53
20150301|2014-12-02 16:00,2,2059.5,2059.5,2059.25,2059.25,14
20150301|2014-12-02 17:00,3,2059.5,2059.5,2058.75,2059.25,6
20150301|2014-12-02 17:30,3,2059.25,2059.75,2059.25,2059.75,4
20150301|2014-12-02 18:00,3,2059,2059.75,2059,2059.75,5
20150301|2014-12-02 18:30,3,2059.75,2060,2059.25,2060,24
20150301|2014-12-02 19:00,3,2060.25,2060.25,2060.25,2060.25,1
20150301|2014-12-02 19:30,3,2060,2060,2059.5,2059.75,29
20150301|2014-12-02 20:00,3,2060,2060.25,2059.5,2059.5,4
20150301|2014-12-02 20:30,3,2060,2060,2059.5,2059.5,2
20150301|2014-12-02 21:00,3,2059.5,2059.5,2059.5,2059.5,2
20150301|2014-12-02 21:30,3,2059.5,2059.5,2059,2059,18
20150301|2014-12-02 22:00,3,2059,2059.5,2058.75,2059.25,9
20150301|2014-12-02 22:30,3,2059.25,2059.25,2059,2059,2
20150301|2014-12-02 23:00,3,2058.5,2059,2058.25,2059,4
20150301|2014-12-03 00:00,3,2058.5,2058.5,2058.25,2058.25,35
20150301|2014-12-03 00:30,3,2058.5,2058.75,2058,2058.75,5
20150301|2014-12-03 01:00,3,2058.75,2058.75,2058.25,2058.25,4
20150301|2014-12-03 01:30,3,2058.25,2058.25,2058,2058,64
20150301|2014-12-03 02:00,3,2058.25,2058.75,2057.5,2057.5,56
20150301|2014-12-03 02:30,3,2058,2058,2056.5,2056.5,66
20150301|2014-12-03 03:00,3,2056,2057.5,2056,2057.25,46
20150301|2014-12-03 03:30,3,2057.25,2059,2057,2058.5,31
20150301|2014-12-03 04:00,3,2058.75,2058.75,2057.75,2057.75,25
20150301|2014-12-03 04:30,3,2057.5,2057.5,2056.25,2056.5,143
20150301|2014-12-03 05:00,3,2057.25,2057.75,2057.25,2057.5,65
20150301|2014-12-03 05:30,3,2058.25,2059.25,2058,2058.5,49
20150301|2014-12-03 06:00,3,2057.75,2059,2057.75,2059,23
20150301|2014-12-03 06:30,3,2058.75,2059.5,2058.75,2059,118
20150301|2014-12-03 07:00,3,2058.75,2059,2057.75,2057.75,178
20150301|2014-12-03 07:30,3,2058.25,2058.5,2057.75,2058,22
20150301|2014-12-03 08:00,3,2058.5,2060.5,2058,2060,306
20150301|2014-12-03 08:30,3,2059.75,2063.5,2058.5,2062.5,411
20150301|2014-12-03 09:00,3,2062.25,2064,2060.5,2063,634
20150301|2014-12-03 09:30,3,2063.25,2064.75,2062.75,2063.5,214
20150301|2014-12-03 10:00,3,2063.5,2064.75,2061.5,2062.75,341
20150301|2014-12-03 10:30,3,2063,2063.25,2061.5,2062,199
20150301|2014-12-03 11:00,3,2062.25,2062.75,2062,2062.25,63
20150301|2014-12-03 11:30,3,2061.75,2063,2060.5,2063,144
20150301|2014-12-03 12:00,3,2063.25,2063.75,2062.75,2063.75,58
20150301|2014-12-03 12:30,3,2063.5,2063.75,2062.75,2063.25,70
20150301|2014-12-03 13:00,3,2063.5,2064.75,2063.25,2064.5,93
20150301|2014-12-03 13:30,3,2064.25,2064.5,2063.5,2064,33
20150301|2014-12-03 14:00,3,2064,2067.25,2063.75,2067.25,247
20150301|2014-12-03 14:30,3,2067.5,2068.5,2066,2066.5,546
20150301|2014-12-03 15:00,3,2066.5,2066.5,2065,2065.25,1406
20150301|2014-12-03 15:30,3,2064.75,2065.75,2064.25,2065.25,88
20150301|2014-12-03 16:00,3,2065.5,2065.5,2065.5,2065.5,1
20150301|2014-12-03 17:00,4,2066,2066,2065.25,2065.25,18
20150301|2014-12-03 17:30,4,2065.75,2065.75,2065.25,2065.75,11
20150301|2014-12-03 18:30,4,2065.5,2065.5,2065.25,2065.25,10
20150301|2014-12-03 19:00,4,2066,2066,2065.25,2065.5,9
20150301|2014-12-03 19:30,4,2065,2065,2065,2065,10
20150301|2014-12-03 20:00,4,2064.5,2064.75,2064.5,2064.75,7
20150301|2014-12-03 20:30,4,2065.5,2065.5,2064.5,2064.5,12
20150301|2014-12-03 21:00,4,2064.75,2065.25,2064.5,2064.5,55
20150301|2014-12-03 21:30,4,2065.5,2066,2065.5,2065.5,8
20150301|2014-12-03 22:00,4,2066.5,2066.5,2066.5,2066.5,1
20150301|2014-12-03 22:30,4,2066.25,2066.25,2066.25,2066.25,2
20150301|2014-12-03 23:00,4,2065.75,2065.75,2065.5,2065.5,7
20150301|2014-12-03 23:30,4,2066,2066,2065.75,2065.75,2
20150301|2014-12-04 00:00,4,2066.5,2067,2066,2066,8
20150301|2014-12-04 01:00,4,2066.25,2066.5,2066.25,2066.5,11
20150301|2014-12-04 01:30,4,2066.75,2066.75,2066.25,2066.5,15
20150301|2014-12-04 02:00,4,2066.25,2066.25,2064.25,2064.25,79
20150301|2014-12-04 02:30,4,2064.5,2065.25,2064.5,2064.75,17
20150301|2014-12-04 03:00,4,2065.75,2067,2065.75,2066.25,37
20150301|2014-12-04 03:30,4,2066.25,2066.25,2065.5,2065.5,45
20150301|2014-12-04 04:00,4,2065.75,2067,2065.75,2066.5,49
20150301|2014-12-04 04:30,4,2067,2068,2066.75,2067.5,44
20150301|2014-12-04 05:00,4,2067.5,2067.5,2066.75,2067.25,93
20150301|2014-12-04 05:30,4,2067,2067,2066.25,2066.75,13
20150301|2014-12-04 06:00,4,2067.25,2067.5,2066.75,2067.25,30
20150301|2014-12-04 06:30,4,2067.25,2067.25,2066.75,2066.75,27
20150301|2014-12-04 07:00,4,2066.75,2067,2065.5,2067,149
20150301|2014-12-04 07:30,4,2066.5,2068.5,2057.5,2059.5,1634
20150301|2014-12-04 08:00,4,2059.25,2063.75,2059.25,2062.5,163
20150301|2014-12-04 08:30,4,2062.5,2064.5,2060.5,2061.75,1633
20150301|2014-12-04 09:00,4,2062,2063.25,2059.75,2060,768
20150301|2014-12-04 09:30,4,2059.75,2059.75,2054,2056.5,1364
20150301|2014-12-04 10:00,4,2056.5,2057.75,2055.25,2055.5,473
20150301|2014-12-04 10:30,4,2055.75,2061,2054.75,2061,533
20150301|2014-12-04 11:00,4,2061,2063.75,2060.75,2063.5,578
20150301|2014-12-04 11:30,4,2063.5,2070,2063.25,2064.75,2677
20150301|2014-12-04 12:00,4,2065.25,2066.75,2065,2066.25,171
20150301|2014-12-04 12:30,4,2066.25,2067.25,2065.25,2066,344
20150301|2014-12-04 13:00,4,2066,2066.5,2065.5,2065.75,93
20150301|2014-12-04 13:30,4,2065,2065,2062.75,2063.25,264
20150301|2014-12-04 14:00,4,2063.5,2064.5,2058.25,2059.25,295
20150301|2014-12-04 14:30,4,2059,2063.75,2058.25,2063.75,495
20150301|2014-12-04 15:00,4,2064,2065.5,2062.5,2064.75,230
20150301|2014-12-04 15:30,4,2064.5,2065.25,2064.5,2065,17
20150301|2014-12-04 16:00,4,2064.5,2065,2064.5,2064.5,134
20150301|2014-12-04 17:00,5,2064,2065,2064,2065,19
20150301|2014-12-04 17:30,5,2065,2065,2065,2065,21
20150301|2014-12-04 18:00,5,2064.5,2065,2064.5,2065,5
20150301|2014-12-04 18:30,5,2065,2065.25,2064.5,2064.75,23
20150301|2014-12-04 19:30,5,2064.5,2064.5,2064.25,2064.25,12
20150301|2014-12-04 20:00,5,2064.5,2064.75,2064.25,2064.5,8
20150301|2014-12-04 20:30,5,2064.25,2064.25,2064.25,2064.25,2
20150301|2014-12-04 21:00,5,2064,2064,2064,2064,1
20150301|2014-12-04 21:30,5,2063.75,2064,2063.75,2064,10
20150301|2014-12-04 22:00,5,2064,2064.5,2064,2064.5,3
20150301|2014-12-04 22:30,5,2064.75,2064.75,2064.5,2064.5,27
20150301|2014-12-04 23:00,5,2064.5,2064.75,2064.25,2064.25,8
20150301|2014-12-04 23:30,5,2064.25,2064.25,2064.25,2064.25,2
20150301|2014-12-05 00:30,5,2063.75,2063.75,2063.5,2063.75,8
20150301|2014-12-05 01:00,5,2064,2065,2064,2064.5,15
20150301|2014-12-05 01:30,5,2064.25,2065,2064,2064.75,100
20150301|2014-12-05 02:00,5,2065,2066.25,2064.75,2066.25,125
20150301|2014-12-05 02:30,5,2066.5,2067.5,2066.5,2066.75,68
20150301|2014-12-05 03:00,5,2066.75,2067.75,2066.5,2066.75,52
20150301|2014-12-05 03:30,5,2066.75,2067,2066.25,2066.25,15
20150301|2014-12-05 04:00,5,2066.5,2066.5,2065.25,2065.5,30
20150301|2014-12-05 04:30,5,2065.5,2066.25,2065.5,2066.25,26
20150301|2014-12-05 05:00,5,2066.75,2067,2066.5,2066.75,17
20150301|2014-12-05 05:30,5,2066.75,2067.25,2065.75,2066.5,197
20150301|2014-12-05 06:00,5,2067,2067.5,2066.75,2066.75,103
20150301|2014-12-05 06:30,5,2066.5,2066.75,2065.75,2066.75,73
20150301|2014-12-05 07:00,5,2066.5,2068.75,2066,2068.75,393
20150301|2014-12-05 07:30,5,2068.75,2069.25,2061.5,2064.75,1279
20150301|2014-12-05 08:00,5,2064.75,2066.25,2062.5,2065.75,779
20150301|2014-12-05 08:30,5,2065.5,2068.5,2063.25,2067.5,1435
20150301|2014-12-05 09:00,5,2067.25,2069.25,2065,2067.5,745
20150301|2014-12-05 09:30,5,2067.5,2068.25,2065.5,2066.25,694
20150301|2014-12-05 10:00,5,2066.25,2068.75,2066.25,2068.75,362
20150301|2014-12-05 10:30,5,2068.75,2071.75,2068,2070.5,557
20150301|2014-12-05 11:00,5,2070.75,2070.75,2069.25,2070,590
20150301|2014-12-05 11:30,5,2070.25,2071.25,2070,2070.5,226
20150301|2014-12-05 12:00,5,2070.5,2071,2068.5,2069.25,404
20150301|2014-12-05 12:30,5,2069.5,2070,2069.25,2069.5,585
20150301|2014-12-05 13:00,5,2069.5,2069.75,2067.75,2068.5,311
20150301|2014-12-05 13:30,5,2068.75,2068.75,2065.75,2066.25,383
20150301|2014-12-05 14:00,5,2066.25,2067.75,2065.5,2067.25,308
20150301|2014-12-05 14:30,5,2067.25,2067.75,2062.75,2067.25,762
20150301|2014-12-05 15:00,5,2067.5,2069.5,2067.5,2069.5,586
20150301|2014-12-05 15:30,5,2069,2069.25,2069,2069.25,230
20150301|2014-12-05 16:00,5,2069.5,2069.5,2069.25,2069.25,21
20150301|2014-12-07 17:00,8,2068.75,2069.25,2068,2069.25,48
20150301|2014-12-07 17:30,8,2069.5,2070.5,2068.75,2068.75,44
20150301|2014-12-07 18:00,8,2068.75,2070.25,2068.75,2070.25,42
20150301|2014-12-07 18:30,8,2069.75,2069.75,2068,2068,44
20150301|2014-12-07 19:00,8,2068,2068,2067.25,2067.25,25
20150301|2014-12-07 19:30,8,2067.75,2068.75,2067.75,2068.75,10
20150301|2014-12-07 20:00,8,2068.25,2068.25,2068.25,2068.25,3
20150301|2014-12-07 20:30,8,2068.75,2068.75,2068.5,2068.75,15
20150301|2014-12-07 21:00,8,2068.5,2068.5,2068.25,2068.25,4
20150301|2014-12-07 21:30,8,2068.5,2068.5,2068,2068,11
20150301|2014-12-07 22:00,8,2068,2068.25,2067.5,2067.75,42
20150301|2014-12-07 22:30,8,2067.75,2068,2067.75,2068,10
20150301|2014-12-07 23:00,8,2068.25,2068.75,2068.25,2068.5,28
20150301|2014-12-07 23:30,8,2068,2068,2067.75,2067.75,5
20150301|2014-12-08 00:00,8,2067.75,2068.75,2067.75,2068.5,10
20150301|2014-12-08 00:30,8,2069,2069,2068.75,2069,5
20150301|2014-12-08 01:00,8,2068.5,2068.75,2066,2066.75,57
20150301|2014-12-08 01:30,8,2067.25,2067.5,2065,2065.25,307
20150301|2014-12-08 02:00,8,2064.75,2065.5,2064.5,2064.75,97
20150301|2014-12-08 02:30,8,2065.5,2065.75,2064.25,2064.25,33
20150301|2014-12-08 03:00,8,2064.25,2064.25,2061.5,2062.5,202
20150301|2014-12-08 03:30,8,2062.75,2063.5,2062,2062.5,71
20150301|2014-12-08 04:00,8,2062.75,2062.75,2060.5,2061.5,73
20150301|2014-12-08 04:30,8,2061.5,2063.5,2061.5,2062.5,126
20150301|2014-12-08 05:00,8,2062.25,2063.25,2062,2062.5,83
20150301|2014-12-08 05:30,8,2062.25,2063.25,2062.25,2062.25,153
20150301|2014-12-08 06:00,8,2062.25,2063,2061.25,2061.75,136
20150301|2014-12-08 06:30,8,2062,2063,2061.75,2062.5,263
20150301|2014-12-08 07:00,8,2062.5,2063,2061.5,2061.75,241
20150301|2014-12-08 07:30,8,2062,2062.5,2061.5,2062,80
20150301|2014-12-08 08:00,8,2061.75,2063.25,2061.75,2062.5,295
20150301|2014-12-08 08:30,8,2062.5,2067,2060.5,2066,1648
20150301|2014-12-08 09:00,8,2066.25,2068.75,2065,2068.5,1609
20150301|2014-12-08 09:30,8,2068.25,2068.5,2066.75,2067,783
20150301|2014-12-08 10:00,8,2067,2067.75,2065.75,2066,1397
20150301|2014-12-08 10:30,8,2066.25,2066.75,2065.5,2066,712
20150301|2014-12-08 11:00,8,2066,2067,2057.5,2058.5,3221
20150301|2014-12-08 11:30,8,2058,2061,2057.25,2058.5,1487
20150301|2014-12-08 12:00,8,2058.5,2060.25,2054.5,2055,1557
20150301|2014-12-08 12:30,8,2055,2055,2048.75,2049.25,2986
20150301|2014-12-08 13:00,8,2049.75,2051.5,2046.75,2051.25,1336
20150301|2014-12-08 13:30,8,2051.25,2056,2051,2053.75,1319
20150301|2014-12-08 14:00,8,2053.5,2055.25,2050.75,2054.5,1140
20150301|2014-12-08 14:30,8,2054.25,2054.25,2051,2053.5,1981
20150301|2014-12-08 15:00,8,2053.75,2054,2052,2052.5,375
20150301|2014-12-08 15:30,8,2052.5,2053.75,2052.5,2053.25,64
20150301|2014-12-08 16:00,8,2053.25,2053.5,2053,2053.5,22
20150301|2014-12-08 17:00,9,2053.25,2054.75,2053.25,2054,62
20150301|2014-12-08 17:30,9,2054.25,2054.5,2054,2054.5,44
20150301|2014-12-08 18:00,9,2054.5,2055,2053.75,2054,26
20150301|2014-12-08 18:30,9,2054.25,2054.25,2053.75,2054,244
20150301|2014-12-08 19:00,9,2053.75,2054.25,2053.5,2053.75,10
20150301|2014-12-08 19:30,9,2053.5,2054,2052.75,2053,98
20150301|2014-12-08 20:00,9,2053,2053,2049.25,2049.75,301
20150301|2014-12-08 20:30,9,2050,2050,2048.5,2048.75,40
20150301|2014-12-08 21:00,9,2048.75,2049.5,2048.75,2049,36
20150301|2014-12-08 21:30,9,2049,2049.25,2046.5,2047.5,122
20150301|2014-12-08 22:00,9,2047.25,2048.25,2045.75,2046.25,84
20150301|2014-12-08 22:30,9,2046.25,2047.25,2046.25,2047,24
20150301|2014-12-08 23:00,9,2047,2048.75,2047,2047.5,35
20150301|2014-12-08 23:30,9,2047.5,2047.75,2046.75,2047.75,36
20150301|2014-12-09 00:00,9,2048,2048.5,2046.75,2047.75,68
20150301|2014-12-09 00:30,9,2047.5,2047.5,2046.5,2047,35
20150301|2014-12-09 01:00,9,2046.5,2046.5,2044.5,2044.75,482
20150301|2014-12-09 01:30,9,2044.75,2047.5,2044.75,2045.5,263
20150301|2014-12-09 02:00,9,2045.5,2047,2044.75,2046,273
20150301|2014-12-09 02:30,9,2045.5,2045.5,2042.75,2044.5,398
20150301|2014-12-09 03:00,9,2044.25,2048,2044,2048,350
20150301|2014-12-09 03:30,9,2047.75,2047.75,2045.25,2045.5,341
20150301|2014-12-09 04:00,9,2045.75,2047.75,2045.75,2047.25,619
20150301|2014-12-09 04:30,9,2047,2047.25,2045,2045.5,107
20150301|2014-12-09 05:00,9,2046,2046.25,2045,2045.25,167
20150301|2014-12-09 05:30,9,2045.25,2046,2044,2046,226
20150301|2014-12-09 06:00,9,2045.5,2045.75,2042.5,2042.75,714
20150301|2014-12-09 06:30,9,2042.5,2043,2035.25,2037.75,2176
20150301|2014-12-09 07:00,9,2037.5,2038,2031.25,2032,1076
20150301|2014-12-09 07:30,9,2032,2036,2031.5,2035,2279
20150301|2014-12-09 08:00,9,2034.75,2035.25,2030.5,2031,1933
20150301|2014-12-09 08:30,9,2031,2037.75,2028.25,2037.75,8892
20150301|2014-12-09 09:00,9,2037.5,2039,2028.5,2029.5,5151
20150301|2014-12-09 09:30,9,2029.25,2036.25,2026.25,2034,3924
20150301|2014-12-09 10:00,9,2034.25,2038.5,2031.75,2037.25,2142
20150301|2014-12-09 10:30,9,2037.5,2038.25,2033.75,2036,1642
20150301|2014-12-09 11:00,9,2036,2037.75,2033.75,2037.25,1283
20150301|2014-12-09 11:30,9,2037.5,2043.75,2036.75,2043.75,1771
20150301|2014-12-09 12:00,9,2043.25,2048,2042,2046.25,3113
20150301|2014-12-09 12:30,9,2046.25,2050.75,2046.25,2047.25,2140
20150301|2014-12-09 13:00,9,2047.5,2049.75,2046.25,2048.75,1251
20150301|2014-12-09 13:30,9,2048.5,2048.5,2044,2047.25,1583
20150301|2014-12-09 14:00,9,2047.5,2050,2047,2048.5,2689
20150301|2014-12-09 14:30,9,2048.75,2053.5,2047.5,2052.25,3537
20150301|2014-12-09 15:00,9,2052.25,2052.5,2050,2050,1922
20150301|2014-12-09 15:30,9,2050,2051.5,2050,2051.5,88
20150301|2014-12-09 16:00,9,2051,2051,2050.75,2051,71
20150301|2014-12-09 17:00,10,2050.75,2051.5,2050.5,2050.75,35
20150301|2014-12-09 17:30,10,2051,2051,2050.75,2051,39
20150301|2014-12-09 18:00,10,2051.25,2051.25,2051,2051,82
20150301|2014-12-09 18:30,10,2051,2051,2050.25,2051,92
20150301|2014-12-09 19:00,10,2051,2051.5,2050.75,2051,220
20150301|2014-12-09 19:30,10,2051.25,2051.25,2051,2051.25,18
20150301|2014-12-09 20:00,10,2051,2051,2050.25,2050.75,60
20150301|2014-12-09 20:30,10,2050.25,2050.25,2049.75,2049.75,138
20150301|2014-12-09 21:00,10,2049.75,2049.75,2048.5,2049.25,106
20150301|2014-12-09 21:30,10,2048.75,2049,2048.5,2049,59
20150301|2014-12-09 22:00,10,2048.75,2048.75,2048.5,2048.5,87
20150301|2014-12-09 22:30,10,2048.5,2049,2048.25,2048.25,105
20150301|2014-12-09 23:00,10,2048.5,2049,2048.25,2048.5,110
20150301|2014-12-09 23:30,10,2048.75,2050.25,2048.5,2050.25,199
20150301|2014-12-10 00:00,10,2050.5,2051.25,2050,2050.5,312
20150301|2014-12-10 00:30,10,2050.5,2053,2050.5,2052.5,157
20150301|2014-12-10 01:00,10,2052.5,2052.5,2051,2051,148
20150301|2014-12-10 01:30,10,2051,2051,2049.25,2049.5,322
20150301|2014-12-10 02:00,10,2049.5,2052.25,2049,2052.25,686
20150301|2014-12-10 02:30,10,2052.25,2052.75,2049.25,2050.25,493
20150301|2014-12-10 03:00,10,2050.25,2050.75,2048.5,2050.75,946
20150301|2014-12-10 03:30,10,2050.5,2051,2049.5,2050.25,330
20150301|2014-12-10 04:00,10,2050.25,2051.25,2049,2049,282
20150301|2014-12-10 04:30,10,2049,2050.25,2049,2050.25,97
20150301|2014-12-10 05:00,10,2050.25,2050.5,2049.25,2049.25,208
20150301|2014-12-10 05:30,10,2049.25,2049.25,2048.5,2049,252
20150301|2014-12-10 06:00,10,2049,2050.75,2048.5,2048.5,573
20150301|2014-12-10 06:30,10,2048.5,2048.75,2044.25,2046.25,1152
20150301|2014-12-10 07:00,10,2046.25,2047,2044.75,2047,639
20150301|2014-12-10 07:30,10,2047,2047.75,2045.5,2046.25,961
20150301|2014-12-10 08:00,10,2046.25,2046.75,2045,2046.5,827
20150301|2014-12-10 08:30,10,2046.25,2047.25,2038.5,2040.5,9327
20150301|2014-12-10 09:00,10,2041,2042.25,2037,2039.75,5546
20150301|2014-12-10 09:30,10,2040,2041.75,2034.25,2041.75,6565
20150301|2014-12-10 10:00,10,2041.75,2041.75,2036.5,2036.75,4507
20150301|2014-12-10 10:30,10,2036.5,2040.75,2034.75,2040,2831
20150301|2014-12-10 11:00,10,2040,2040.25,2034,2035.25,3156
20150301|2014-12-10 11:30,10,2035.5,2038.75,2033.25,2036.75,3676
20150301|2014-12-10 12:00,10,2036.75,2039.5,2036.25,2037.75,2708
20150301|2014-12-10 12:30,10,2038.5,2038.5,2027,2027,7068
20150301|2014-12-10 13:00,10,2027.25,2029.75,2023.25,2024.5,6468
20150301|2014-12-10 13:30,10,2024.25,2024.75,2017.75,2017.75,7886
20150301|2014-12-10 14:00,10,2017.5,2026.5,2016.5,2025.75,5878
20150301|2014-12-10 14:30,10,2025.75,2028,2017,2018.75,10502
20150301|2014-12-10 15:00,10,2019,2021,2017.5,2019.25,4248
20150301|2014-12-10 15:30,10,2019.75,2022,2019.25,2019.75,286
20150301|2014-12-10 16:00,10,2019.5,2019.5,2018.25,2019,347
20150301|2014-12-10 17:00,11,2019.75,2020.75,2017.5,2018.25,647
20150301|2014-12-10 17:30,11,2018.5,2020.25,2018,2019.25,298
20150301|2014-12-10 18:00,11,2019,2019,2017,2018.25,433
20150301|2014-12-10 18:30,11,2018.25,2020.75,2018.25,2020.25,661
20150301|2014-12-10 19:00,11,2020.5,2021,2019.5,2020.5,978
20150301|2014-12-10 19:30,11,2020.75,2024,2020.5,2023,833
20150301|2014-12-10 20:00,11,2022.75,2023.25,2021.75,2022.5,193
20150301|2014-12-10 20:30,11,2022.5,2023.5,2020.75,2022.5,619
20150301|2014-12-10 21:00,11,2022.5,2022.75,2020.25,2020.5,188
20150301|2014-12-10 21:30,11,2020.5,2023,2020.5,2022.75,244
20150301|2014-12-10 22:00,11,2022.75,2023.5,2022.25,2022.75,223
20150301|2014-12-10 22:30,11,2023.25,2024.5,2022.75,2024.5,381
20150301|2014-12-10 23:00,11,2024.5,2024.75,2023,2023,192
20150301|2014-12-10 23:30,11,2023.25,2024.5,2023,2024.25,209
20150301|2014-12-11 00:00,11,2024.25,2024.5,2023,2023,551
20150301|2014-12-11 00:30,11,2023.5,2023.5,2021.5,2022,469
20150301|2014-12-11 01:00,11,2022.5,2025.5,2021.75,2024.75,574
20150301|2014-12-11 01:30,11,2024.75,2025,2023.75,2024.25,511
20150301|2014-12-11 02:00,11,2024.5,2026.5,2024,2026.25,3160
20150301|2014-12-11 02:30,11,2026,2027.75,2025.75,2027.5,1217
20150301|2014-12-11 03:00,11,2027.75,2027.75,2025.75,2027.5,771
20150301|2014-12-11 03:30,11,2027.5,2027.75,2026.25,2027,345
20150301|2014-12-11 04:00,11,2026.75,2027.75,2025.25,2025.5,814
20150301|2014-12-11 04:30,11,2025.5,2026,2022.5,2023.75,1540
20150301|2014-12-11 05:00,11,2024,2024.5,2023,2023,586
20150301|2014-12-11 05:30,11,2023,2024,2020.5,2020.5,1143
20150301|2014-12-11 06:00,11,2020.5,2023.25,2020.25,2023,982
20150301|2014-12-11 06:30,11,2023,2027.5,2022.75,2026.5,2261
20150301|2014-12-11 07:00,11,2026.75,2027,2020.5,2023,2977
20150301|2014-12-11 07:30,11,2023.25,2029.25,2022,2028.25,6983
20150301|2014-12-11 08:00,11,2028.25,2029.5,2026,2026.25,2340
20150301|2014-12-11 08:30,11,2026.25,2042,2026.25,2040,41133
20150301|2014-12-11 09:00,11,2039.75,2046.25,2038.5,2045.5,35497
20150301|2014-12-11 09:30,11,2045.75,2048,2043.75,2044.5,26749
20150301|2014-12-11 10:00,11,2044.75,2048.5,2043.75,2046,23559
20150301|2014-12-11 10:30,11,2046,2049.25,2046,2049,17135
20150301|2014-12-11 11:00,11,2049,2049.5,2046.25,2046.75,11284
20150301|2014-12-11 11:30,11,2046.75,2049,2045.75,2047.75,10497
20150301|2014-12-11 12:00,11,2047.75,2048,2042.75,2043.25,18997
20150301|2014-12-11 12:30,11,2043.25,2045.75,2040.5,2040.75,12561
20150301|2014-12-11 13:00,11,2040.75,2042,2035.75,2035.75,25940
20150301|2014-12-11 13:30,11,2036,2038,2028.75,2029.75,32858
20150301|2014-12-11 14:00,11,2029.75,2039.25,2029.5,2037.75,26272
20150301|2014-12-11 14:30,11,2037.75,2040,2024.5,2029.25,53945
20150301|2014-12-11 15:00,11,2029.25,2029.5,2023.25,2023.75,32575
20150301|2014-12-11 15:30,11,2023,2023.25,2017,2020.25,8544
20150301|2014-12-11 16:00,11,2020.5,2023,2020.25,2022.5,980
20150301|2014-12-11 17:00,12,2022.5,2024.5,2021.25,2021.75,2435
20150301|2014-12-11 17:30,12,2021.75,2023.25,2021.75,2022.5,1898
20150301|2014-12-11 18:00,12,2022.5,2023,2019.25,2020.25,3090
20150301|2014-12-11 18:30,12,2020.25,2023.5,2019.5,2022.75,2538
20150301|2014-12-11 19:00,12,2022.75,2023.25,2021.5,2021.75,683
20150301|2014-12-11 19:30,12,2022,2023,2021.75,2022,2399
20150301|2014-12-11 20:00,12,2022,2022,2020.25,2021.75,2748
20150301|2014-12-11 20:30,12,2022,2023.75,2021.75,2022,1547
20150301|2014-12-11 21:00,12,2022,2023.75,2021.75,2022.5,1611
20150301|2014-12-11 21:30,12,2022.5,2022.5,2020.25,2021,2085
20150301|2014-12-11 22:00,12,2020.75,2021,2017.25,2018.5,3312
20150301|2014-12-11 22:30,12,2018.75,2020,2018.5,2019.5,720
20150301|2014-12-11 23:00,12,2019.5,2021,2019.5,2020,1102
20150301|2014-12-11 23:30,12,2020,2020.5,2019,2020.25,851
20150301|2014-12-12 00:00,12,2020.75,2021.25,2019,2019.25,1038
20150301|2014-12-12 00:30,12,2019.25,2019.5,2018,2018,698
20150301|2014-12-12 01:00,12,2018.25,2021.75,2015.25,2020.75,10750
20150301|2014-12-12 01:30,12,2021,2023,2020,2022.25,5489
20150301|2014-12-12 02:00,12,2022.25,2024.75,2019,2019,14255
20150301|2014-12-12 02:30,12,2019,2019,2013.5,2014,15573
20150301|2014-12-12 03:00,12,2014,2014.75,2009.5,2012.75,14772
20150301|2014-12-12 03:30,12,2012.75,2014.5,2010.75,2011.25,6512
20150301|2014-12-12 04:00,12,2011.25,2013.25,2009.5,2012.75,6221
20150301|2014-12-12 04:30,12,2012.75,2013.5,2010,2010.25,5530
20150301|2014-12-12 05:00,12,2010.25,2012,2009.75,2010.75,4553
20150301|2014-12-12 05:30,12,2010.5,2014,2010.5,2013,6691
20150301|2014-12-12 06:00,12,2013,2017,2013,2016.75,9023
20150301|2014-12-12 06:30,12,2016.75,2017,2014,2014.25,8289
20150301|2014-12-12 07:00,12,2014.25,2017,2010.5,2011.5,19380
20150301|2014-12-12 07:30,12,2011.5,2017,2011.25,2013.5,27430
20150301|2014-12-12 08:00,12,2013.25,2015.25,2012.75,2013.25,17434
20150301|2014-12-12 08:30,12,2013.5,2025.5,2011.5,2024.5,227660
20150301|2014-12-12 09:00,12,2024.75,2025.25,2014.75,2018,171291
20150301|2014-12-12 09:30,12,2017.75,2021.75,2008.75,2009.75,150955
20150301|2014-12-12 10:00,12,2009.75,2012.75,2005.75,2006.25,175281
20150301|2014-12-12 10:30,12,2006.25,2012.5,2004.75,2005.75,137694
20150301|2014-12-12 11:00,12,2005.75,2013.75,2005.5,2013.5,99332
20150301|2014-12-12 11:30,12,2013.25,2014.5,2010.25,2011.25,68145
20150301|2014-12-12 12:00,12,2011.5,2019,2008.5,2017,73168
20150301|2014-12-12 12:30,12,2017,2018.75,2013,2017.5,50839
20150301|2014-12-12 13:00,12,2017.5,2017.75,2011.25,2011.75,58080
20150301|2014-12-12 13:30,12,2011.5,2012.75,2008.75,2012.75,49244
20150301|2014-12-12 14:00,12,2012.5,2013.75,2008,2009.25,68075
20150301|2014-12-12 14:30,12,2009.25,2009.5,1995.25,1995.5,250463
20150301|2014-12-12 15:00,12,1995.5,1996,1989.75,1990.75,134172
20150301|2014-12-12 15:30,12,1991,1993.25,1991,1991.75,8415
20150301|2014-12-12 16:00,12,1991.75,1993.25,1991.5,1992.5,4369
20150301|2014-12-14 17:00,15,1990.5,1993.5,1987.75,1991.25,14009
20150301|2014-12-14 17:30,15,1991.25,1993.5,1990,1990.5,4631
20150301|2014-12-14 18:00,15,1990.5,1992.75,1990,1992,6833
20150301|2014-12-14 18:30,15,1992.25,1995.75,1991.5,1994.75,6018
20150301|2014-12-14 19:00,15,1994.75,1996.75,1994,1996.25,4969
20150301|2014-12-14 19:30,15,1996,1996.25,1994.5,1995.25,3183
20150301|2014-12-14 20:00,15,1995.25,1996,1994.75,1995.25,2979
20150301|2014-12-14 20:30,15,1995.5,1996.75,1995.25,1996.75,1985
20150301|2014-12-14 21:00,15,1996.5,1999.75,1996.5,1999,6353
20150301|2014-12-14 21:30,15,1999,2000,1998,1999,4025
20150301|2014-12-14 22:00,15,1999,1999.5,1998.25,1999,1373
20150301|2014-12-14 22:30,15,1999,2000.25,1998.25,1998.5,2096
20150301|2014-12-14 23:00,15,1998.75,1999.25,1997.25,1999,2499
20150301|2014-12-14 23:30,15,1999,1999.25,1997.75,1997.75,972
20150301|2014-12-15 00:00,15,1998,1999,1996.5,1997,1940
20150301|2014-12-15 00:30,15,1997,1998,1995.5,1996.5,1960
20150301|2014-12-15 01:00,15,1996.75,1999.5,1996.5,1997.5,5628
20150301|2014-12-15 01:30,15,1997.5,2000,1996.5,1999,5596
20150301|2014-12-15 02:00,15,1999,2003.25,1998.75,2002.75,15924
20150301|2014-12-15 02:30,15,2003,2005.5,2001,2004.75,13349
20150301|2014-12-15 03:00,15,2005,2006.75,2004,2006.5,10600
20150301|2014-12-15 03:30,15,2006.75,2008.5,2005,2008,10251
20150301|2014-12-15 04:00,15,2008,2008.5,2006.5,2007,6401
20150301|2014-12-15 04:30,15,2006.75,2007,2004.5,2005.5,7266
20150301|2014-12-15 05:00,15,2005.5,2006.25,2002.5,2004.75,9708
20150301|2014-12-15 05:30,15,2004.75,2007,2003.75,2005.25,7730
20150301|2014-12-15 06:00,15,2005,2005.25,2003.5,2004.75,6140
20150301|2014-12-15 06:30,15,2004.75,2005.75,2003,2003.75,10358
20150301|2014-12-15 07:00,15,2003.5,2006,2003.5,2006,13140
20150301|2014-12-15 07:30,15,2005.75,2005.75,2000.5,2002,29953
20150301|2014-12-15 08:00,15,2002,2007.75,2001.75,2007,32113
20150301|2014-12-15 08:30,15,2006.75,2012.25,2005.5,2008,223627
20150301|2014-12-15 09:00,15,2007.75,2008.25,1996.5,1998.75,154334
20150301|2014-12-15 09:30,15,1999,2001,1990.75,1996.75,179297
20150301|2014-12-15 10:00,15,1997,1997,1981,1982,232365
20150301|2014-12-15 10:30,15,1982.25,1985.75,1974.5,1976.5,218502
20150301|2014-12-15 11:00,15,1976.25,1989.75,1976,1988.5,181749
20150301|2014-12-15 11:30,15,1988.5,1995.75,1984.75,1993.75,133582
20150301|2014-12-15 12:00,15,1993.75,1995.5,1986,1986.25,89317
20150301|2014-12-15 12:30,15,1986.25,1990.5,1984.25,1986.5,64188
20150301|2014-12-15 13:00,15,1986.25,1994.25,1983.5,1992.25,103594
20150301|2014-12-15 13:30,15,1992,1994.75,1984.25,1986.25,110438
20150301|2014-12-15 14:00,15,1986.25,1991.5,1982.75,1983.25,96038
20150301|2014-12-15 14:30,15,1983.25,1988.75,1981,1981.5,163171
20150301|2014-12-15 15:00,15,1981.5,1986.5,1980.25,1982,75914
20150301|2014-12-15 15:30,15,1982.5,1982.75,1980.25,1982,11924
20150301|2014-12-15 16:00,15,1982,1984.5,1982,1983.5,3014
20150301|2014-12-15 17:00,16,1984.5,1986,1983.5,1983.75,3689
20150301|2014-12-15 17:30,16,1984,1986.5,1983.75,1986.25,2825
20150301|2014-12-15 18:00,16,1986.25,1988.5,1986,1986,5368
20150301|2014-12-15 18:30,16,1986,1986.75,1985,1986.25,2675
20150301|2014-12-15 19:00,16,1986.5,1989.25,1986.25,1989,3910
20150301|2014-12-15 19:30,16,1989.25,1990.25,1987.5,1988.5,3794
20150301|2014-12-15 20:00,16,1988.5,1990,1987.5,1988.75,2294
20150301|2014-12-15 20:30,16,1988.75,1989.75,1986.75,1988.25,2362
20150301|2014-12-15 21:00,16,1988.25,1988.5,1986.5,1986.75,2133
20150301|2014-12-15 21:30,16,1987,1988.25,1986.5,1986.75,1944
20150301|2014-12-15 22:00,16,1986.5,1987.75,1986,1987.25,2756
20150301|2014-12-15 22:30,16,1987.5,1990,1987.5,1989.5,2976
20150301|2014-12-15 23:00,16,1989.75,1989.75,1987.25,1987.5,2490
20150301|2014-12-15 23:30,16,1987.5,1988.25,1983.5,1984,5333
20150301|2014-12-16 00:00,16,1984.25,1988,1983.75,1987.25,1540
20150301|2014-12-16 00:30,16,1987,1988.5,1986.75,1987.5,1457
20150301|2014-12-16 01:00,16,1987.5,1988.5,1984.5,1986.5,7324
20150301|2014-12-16 01:30,16,1986.25,1989.5,1985.5,1989.5,8560
20150301|2014-12-16 02:00,16,1989.5,1992,1988,1988,25489
20150301|2014-12-16 02:30,16,1988.25,1989,1982.25,1984.75,37933
20150301|2014-12-16 03:00,16,1984.75,1988.25,1982.5,1987,19734
20150301|2014-12-16 03:30,16,1987,1991,1985.25,1990.75,21917
20150301|2014-12-16 04:00,16,1990.75,1993,1989,1991,17763
20150301|2014-12-16 04:30,16,1991.25,1994,1990.5,1991.5,15361
20150301|2014-12-16 05:00,16,1991.25,1991.25,1986,1987.75,20563
20150301|2014-12-16 05:30,16,1987.5,1988.75,1975,1975.5,39715
20150301|2014-12-16 06:00,16,1975.25,1976,1961.5,1968.5,73788
20150301|2014-12-16 06:30,16,1968.75,1973,1967.25,1968,47759
20150301|2014-12-16 07:00,16,1968.25,1978.75,1967.5,1977,42176
20150301|2014-12-16 07:30,16,1977,1978.25,1972.75,1973.25,52035
20150301|2014-12-16 08:00,16,1973,1977.25,1971.5,1972.5,36769
20150301|2014-12-16 08:30,16,1972.75,1981.25,1968.5,1976.25,259634
20150301|2014-12-16 09:00,16,1976.25,1987.5,1973.25,1986.5,237160
20150301|2014-12-16 09:30,16,1986.5,1992.75,1981,1992,162655
20150301|2014-12-16 10:00,16,1991.75,2009.25,1988.5,2006.75,233075
20150301|2014-12-16 10:30,16,2006.75,2011.25,1999.5,2000.5,178807
20150301|2014-12-16 11:00,16,2000.5,2002.25,1996.75,1998.75,111723
20150301|2014-12-16 11:30,16,1998.75,2001.5,1992.5,1992.5,99153
20150301|2014-12-16 12:00,16,1992.5,1995.5,1981.5,1983.75,157818
20150301|2014-12-16 12:30,16,1983.75,1991.25,1979.5,1987.75,118650
20150301|2014-12-16 13:00,16,1987.75,1992.75,1985.75,1989.5,83444
20150301|2014-12-16 13:30,16,1989.25,1991.75,1981.25,1984.5,78215
20150301|2014-12-16 14:00,16,1984.5,1987,1978,1978.75,101493
20150301|2014-12-16 14:30,16,1978.75,1983.25,1965.75,1966.25,242604
20150301|2014-12-16 15:00,16,1966.5,1969.25,1963,1966,109160
20150301|2014-12-16 15:30,16,1966.5,1967.25,1965.25,1967,12907
20150301|2014-12-16 16:00,16,1967,1967.25,1966,1966.5,3384
20150301|2014-12-16 17:00,17,1966.75,1969.25,1966.5,1968.75,5069
20150301|2014-12-16 17:30,17,1968.75,1970,1968.25,1968.5,2548
20150301|2014-12-16 18:00,17,1968.5,1971.5,1968.5,1971.5,5500
20150301|2014-12-16 18:30,17,1971.5,1972.25,1970.75,1971.75,3727
20150301|2014-12-16 19:00,17,1971.5,1972.25,1971,1971.25,2724
20150301|2014-12-16 19:30,17,1971,1972,1970,1971.25,2667
20150301|2014-12-16 20:00,17,1971.25,1972.75,1970,1970.75,3309
20150301|2014-12-16 20:30,17,1970.5,1970.5,1968,1969,3485
20150301|2014-12-16 21:00,17,1968.75,1968.75,1966,1968.5,4414
20150301|2014-12-16 21:30,17,1968.25,1970.75,1967,1970.75,3210
20150301|2014-12-16 22:00,17,1970.5,1970.5,1967.5,1968,2097
20150301|2014-12-16 22:30,17,1968,1971,1967.75,1968.75,2068
20150301|2014-12-16 23:00,17,1968.75,1969.25,1967.75,1968.5,1446
20150301|2014-12-16 23:30,17,1968.75,1970.5,1968.75,1970.25,1535
20150301|2014-12-17 00:00,17,1970.25,1971,1969,1970.5,1451
20150301|2014-12-17 00:30,17,1970.75,1972,1970.25,1972,2213
20150301|2014-12-17 01:00,17,1971.75,1973.75,1970.25,1972.75,9367
20150301|2014-12-17 01:30,17,1972.75,1974.5,1971.25,1972.25,8711
20150301|2014-12-17 02:00,17,1972.25,1974.75,1970,1974,28635
20150301|2014-12-17 02:30,17,1974,1976,1973,1974.25,15829
20150301|2014-12-17 03:00,17,1974,1975.5,1971.5,1975.25,14389
20150301|2014-12-17 03:30,17,1975,1977.5,1973.75,1975.75,12313
20150301|2014-12-17 04:00,17,1975.75,1979,1975.25,1978,11182
20150301|2014-12-17 04:30,17,1978,1978.25,1975,1975.5,8263
20150301|2014-12-17 05:00,17,1975.5,1976.75,1972.5,1973.25,7732
20150301|2014-12-17 05:30,17,1973,1977.75,1973,1977.25,10874
20150301|2014-12-17 06:00,17,1977.5,1981.25,1976.75,1976.75,19493
20150301|2014-12-17 06:30,17,1977,1977,1973.25,1975,18369
20150301|2014-12-17 07:00,17,1975,1976.75,1973.25,1974.25,19032
20150301|2014-12-17 07:30,17,1974.5,1978,1972.5,1973,30365
20150301|2014-12-17 08:00,17,1973,1974,1968.25,1971.5,41665
20150301|2014-12-17 08:30,17,1971.5,1982.5,1970,1981,238725
20150301|2014-12-17 09:00,17,1981,1981.75,1973.75,1974.5,154080
20150301|2014-12-17 09:30,17,1974.25,1981.5,1972.25,1977.75,133453
20150301|2014-12-17 10:00,17,1978,1985.75,1977.25,1984,93634
20150301|2014-12-17 10:30,17,1984,1994.5,1982,1993.25,145704
20150301|2014-12-17 11:00,17,1993.25,1993.5,1984.25,1984.5,95487
20150301|2014-12-17 11:30,17,1984.75,1989,1983,1987.25,73006
20150301|2014-12-17 12:00,17,1987,1989,1986,1988,50267
20150301|2014-12-17 12:30,17,1988,1992,1985,1991.5,59050
20150301|2014-12-17 13:00,17,1991.5,2007.5,1989.5,1999.75,269903
20150301|2014-12-17 13:30,17,2000,2003.25,1990.25,1991.75,211641
20150301|2014-12-17 14:00,17,1992,2005.5,1985.25,2004.5,186828
20150301|2014-12-17 14:30,17,2004.25,2011,2001.25,2006.5,235300
20150301|2014-12-17 15:00,17,2006.75,2009.25,2005,2008,74615
20150301|2014-12-17 15:30,17,2008,2008.75,2006,2007.5,9799
20150301|2014-12-17 16:00,17,2007.5,2008.5,2007.5,2008,2706
20150301|2014-12-17 17:00,18,2008,2009.25,2006.75,2008.5,4546
20150301|2014-12-17 17:30,18,2008.25,2008.5,2006.5,2006.75,1460
20150301|2014-12-17 18:00,18,2006.75,2009.25,2006.5,2008.5,2957
20150301|2014-12-17 18:30,18,2008.75,2008.75,2007,2007.75,3093
20150301|2014-12-17 19:00,18,2007.75,2009.75,2007.5,2009.75,2853
20150301|2014-12-17 19:30,18,2009.5,2009.75,2008,2009.5,2167
20150301|2014-12-17 20:00,18,2009.5,2009.75,2007.5,2007.75,2351
20150301|2014-12-17 20:30,18,2007.75,2009,2007.5,2008.25,1198
20150301|2014-12-17 21:00,18,2008,2008.75,2008,2008.25,775
20150301|2014-12-17 21:30,18,2008.5,2009.5,2008,2008.75,1767
20150301|2014-12-17 22:00,18,2008.75,2008.75,2007.5,2008,666
20150301|2014-12-17 22:30,18,2007.75,2007.75,2006.5,2006.5,1167
20150301|2014-12-17 23:00,18,2006.75,2006.75,2004.5,2004.75,3597
20150301|2014-12-17 23:30,18,2004.75,2007,2004.75,2005.25,2046
20150301|2014-12-18 00:00,18,2005.25,2008.25,2005.25,2007.5,1808
20150301|2014-12-18 00:30,18,2007.5,2008.25,2007.25,2008.25,1228
20150301|2014-12-18 01:00,18,2008.25,2011,2006,2009.75,10162
20150301|2014-12-18 01:30,18,2009.75,2021.75,2009.75,2018.25,27142
20150301|2014-12-18 02:00,18,2018,2018.5,2014.25,2016.25,25445
20150301|2014-12-18 02:30,18,2016,2022,2015,2021.5,17268
20150301|2014-12-18 03:00,18,2021.75,2025.75,2020.75,2025.5,17962
20150301|2014-12-18 03:30,18,2025.75,2028.75,2023.25,2025.75,25247
20150301|2014-12-18 04:00,18,2025.5,2036,2025,2035,25544
20150301|2014-12-18 04:30,18,2035.25,2035.25,2032,2033.25,17028
20150301|2014-12-18 05:00,18,2033.5,2033.75,2029.75,2030.5,13638
20150301|2014-12-18 05:30,18,2030.5,2030.75,2028.25,2028.75,13190
20150301|2014-12-18 06:00,18,2028.75,2031.75,2028.5,2031.5,9771
20150301|2014-12-18 06:30,18,2031.25,2033,2030.5,2032,15362
20150301|2014-12-18 07:00,18,2032,2032,2027.75,2029.5,20833
20150301|2014-12-18 07:30,18,2029.5,2035.25,2029.25,2035,29798
20150301|2014-12-18 08:00,18,2035,2036,2033,2035,31874
20150301|2014-12-18 08:30,18,2035,2038,2029.5,2038,207774
20150301|2014-12-18 09:00,18,2038,2041.25,2035.5,2036.25,161389
20150301|2014-12-18 09:30,18,2036.25,2037,2032.75,2033,113927
20150301|2014-12-18 10:00,18,2033.25,2034.75,2026.75,2031.75,161818
20150301|2014-12-18 10:30,18,2032,2037.75,2030.5,2037.25,100248
20150301|2014-12-18 11:00,18,2037.25,2039.5,2035.75,2038,70562
20150301|2014-12-18 11:30,18,2038,2042.75,2037,2042.75,70618
20150301|2014-12-18 12:00,18,2042.75,2043.5,2039.5,2043,57427
20150301|2014-12-18 12:30,18,2043,2044.25,2042.25,2043,51690
20150301|2014-12-18 13:00,18,2043,2043.5,2038.25,2038.75,95679
20150301|2014-12-18 13:30,18,2038.75,2043.25,2037.5,2042.5,93669
20150301|2014-12-18 14:00,18,2042.25,2047.25,2041.5,2045.75,133857
20150301|2014-12-18 14:30,18,2046,2056.75,2045.75,2056.25,233836
20150301|2014-12-18 15:00,18,2056.5,2061.75,2055.5,2060.25,151099
20150301|2014-12-18 15:30,18,2059.25,2062.25,2058.25,2061.5,22132
20150301|2014-12-18 16:00,18,2061.75,2062.75,2060.75,2061.25,6297
20150301|2014-12-18 17:00,19,2060.25,2061.25,2059.5,2060.25,8038
20150301|2014-12-18 17:30,19,2060.25,2061,2059,2059.25,4281
20150301|2014-12-18 18:00,19,2059.25,2060.25,2059,2059.5,2881
20150301|2014-12-18 18:30,19,2059.5,2059.75,2058.75,2059.5,2600
20150301|2014-12-18 19:00,19,2059.25,2059.5,2058.25,2059,2845
20150301|2014-12-18 19:30,19,2059,2059.5,2058.5,2059.25,2021
20150301|2014-12-18 20:00,19,2059.5,2060,2059.25,2059.75,2167
20150301|2014-12-18 20:30,19,2060,2060.75,2060,2060.25,2153
20150301|2014-12-18 21:00,19,2060,2060.5,2059.5,2060.25,1823
20150301|2014-12-18 21:30,19,2060,2060,2059.25,2060,2112
20150301|2014-12-18 22:00,19,2059.75,2060.75,2059.75,2060,1344
20150301|2014-12-18 22:30,19,2060.5,2061.25,2060.25,2061.25,1256
20150301|2014-12-18 23:00,19,2061,2067.25,2061,2067.25,8138
20150301|2014-12-18 23:30,19,2067.25,2071.25,2067,2070.5,8001
20150301|2014-12-19 00:00,19,2070.75,2073.75,2069,2070.5,7402
20150301|2014-12-19 00:30,19,2070.5,2072,2068,2068.5,3735
20150301|2014-12-19 01:00,19,2068.5,2069.25,2066.75,2069,11126
20150301|2014-12-19 01:30,19,2069,2069,2067.75,2068.25,5230
20150301|2014-12-19 02:00,19,2068.25,2068.5,2065,2065.75,17256
20150301|2014-12-19 02:30,19,2065.5,2067.75,2065.25,2065.75,12181
20150301|2014-12-19 03:00,19,2066,2069,2065.25,2068.75,11283
20150301|2014-12-19 03:30,19,2068.75,2069.25,2067.25,2069,9834
20150301|2014-12-19 04:00,19,2068.75,2068.75,2066.75,2067.25,10740
20150301|2014-12-19 04:30,19,2067.5,2067.75,2063.5,2064.5,15174
20150301|2014-12-19 05:00,19,2064.5,2066.5,2063.75,2065.25,10015
20150301|2014-12-19 05:30,19,2065.25,2066.25,2061.75,2064.75,14785
20150301|2014-12-19 06:00,19,2064.5,2066.25,2063.75,2065.25,14565
20150301|2014-12-19 06:30,19,2065,2067.75,2065,2066.5,11542
20150301|2014-12-19 07:00,19,2066.5,2067,2064.75,2066.5,17829
20150301|2014-12-19 07:30,19,2066.5,2066.5,2059,2061.25,42908
20150301|2014-12-19 08:00,19,2061,2066.25,2060.25,2063.25,64624
20150301|2014-12-19 08:30,19,2063,2065.25,2056.5,2062.5,275345
20150301|2014-12-19 09:00,19,2062.75,2067.25,2060.75,2065.75,137240
20150301|2014-12-19 09:30,19,2065.5,2066,2060.25,2064,87603
20150301|2014-12-19 10:00,19,2064,2065.25,2061.5,2064,72481
20150301|2014-12-19 10:30,19,2064,2064.5,2062,2062,64911
20150301|2014-12-19 11:00,19,2062,2062.25,2058.25,2059.75,62451
20150301|2014-12-19 11:30,19,2059.75,2063.25,2058.75,2061.25,51153
20150301|2014-12-19 12:00,19,2061,2063.5,2060.25,2063,47219
20150301|2014-12-19 12:30,19,2063,2064.5,2062.25,2064,33464
20150301|2014-12-19 13:00,19,2064,2067.25,2063.5,2066.25,43967
20150301|2014-12-19 13:30,19,2066.25,2074,2065.75,2073.5,87102
20150301|2014-12-19 14:00,19,2073.5,2074,2069,2073.75,110407
20150301|2014-12-19 14:30,19,2074,2076.25,2067.25,2067.25,182196
20150301|2014-12-19 15:00,19,2067.5,2068.5,2065,2066.5,113416
20150301|2014-12-19 15:30,19,2066.75,2067.75,2064,2065.5,11155
20150301|2014-12-19 16:00,19,2065.5,2065.5,2063,2063.75,3765
20150301|2014-12-21 17:00,22,2065,2068.5,2064,2067.25,3484
20150301|2014-12-21 17:30,22,2067.25,2068,2067.25,2067.5,976
20150301|2014-12-21 18:00,22,2067.25,2067.25,2065,2066.75,2350
20150301|2014-12-21 18:30,22,2066.75,2067.5,2066.5,2066.75,2083
20150301|2014-12-21 19:00,22,2066.5,2066.75,2065.25,2065.75,1744
20150301|2014-12-21 19:30,22,2066,2066.5,2065.5,2065.75,1133
20150301|2014-12-21 20:00,22,2065.75,2066.75,2065.75,2066.75,701
20150301|2014-12-21 20:30,22,2066.75,2067.25,2065.75,2066,1089
20150301|2014-12-21 21:00,22,2066,2066.5,2065.75,2066,619
20150301|2014-12-21 21:30,22,2065.75,2067,2065.75,2067,1102
20150301|2014-12-21 22:00,22,2067,2068.25,2066.25,2067.75,943
20150301|2014-12-21 22:30,22,2067.75,2068.25,2067.25,2068,763
20150301|2014-12-21 23:00,22,2068,2070.5,2067.75,2070.5,2218
20150301|2014-12-21 23:30,22,2070.25,2070.5,2067.75,2068.25,1155
20150301|2014-12-22 00:00,22,2068.25,2068.5,2067.75,2068.25,636
20150301|2014-12-22 00:30,22,2068.5,2068.5,2068.25,2068.5,433
20150301|2014-12-22 01:00,22,2068.25,2069.75,2068.25,2069.75,2152
20150301|2014-12-22 01:30,22,2069.75,2069.75,2067.25,2068,2854
20150301|2014-12-22 02:00,22,2067.75,2075,2067.25,2074.25,15091
20150301|2014-12-22 02:30,22,2074.5,2074.5,2072,2073.75,6193
20150301|2014-12-22 03:00,22,2073.5,2074.25,2072,2073.25,5070
20150301|2014-12-22 03:30,22,2073.5,2073.5,2072.25,2073.5,2861
20150301|2014-12-22 04:00,22,2073.25,2073.25,2070,2071,7708
20150301|2014-12-22 04:30,22,2071,2072.75,2070.5,2072.25,3807
20150301|2014-12-22 05:00,22,2072.25,2073.75,2072.25,2073,3488
20150301|2014-12-22 05:30,22,2073,2073.25,2071.5,2072.25,2748
20150301|2014-12-22 06:00,22,2072,2072.25,2070.5,2071.75,6037
20150301|2014-12-22 06:30,22,2071.75,2072.25,2069.25,2071,7141
20150301|2014-12-22 07:00,22,2071,2072.75,2070.75,2072,8510
20150301|2014-12-22 07:30,22,2072,2072.25,2070.25,2072,7773
20150301|2014-12-22 08:00,22,2072,2072,2068.75,2070,14920
20150301|2014-12-22 08:30,22,2070,2073.5,2068.5,2070.5,103603
20150301|2014-12-22 09:00,22,2070.75,2073.75,2068.25,2072.5,90629
20150301|2014-12-22 09:30,22,2072.5,2073.25,2070,2071.25,61145
20150301|2014-12-22 10:00,22,2071.25,2072,2068,2071.5,64081
20150301|2014-12-22 10:30,22,2071.5,2072.25,2068.5,2070,47596
20150301|2014-12-22 11:00,22,2069.75,2071,2068.75,2069.75,25641
20150301|2014-12-22 11:30,22,2069.5,2072.25,2068.75,2071.25,27951
20150301|2014-12-22 12:00,22,2071.5,2073,2071,2072,27067
20150301|2014-12-22 12:30,22,2072,2073,2071.25,2072.75,29542
20150301|2014-12-22 13:00,22,2073,2074.25,2071.75,2073,36850
20150301|2014-12-22 13:30,22,2073,2073.5,2070.75,2071.5,28899
20150301|2014-12-22 14:00,22,2071.5,2074.25,2071.5,2073.5,30802
20150301|2014-12-22 14:30,22,2073.5,2075,2071.75,2074.75,104961
20150301|2014-12-22 15:00,22,2074.75,2076,2072,2072.25,51130
20150301|2014-12-22 15:30,22,2072.5,2073.5,2072,2072.25,4725
20150301|2014-12-22 16:00,22,2072.25,2073,2072,2072.5,995
20150301|2014-12-22 17:00,23,2073,2074,2071.5,2072.25,2803
20150301|2014-12-22 17:30,23,2072.25,2073.5,2072,2073,788
20150301|2014-12-22 18:00,23,2073.25,2073.25,2072.5,2072.75,421
20150301|2014-12-22 18:30,23,2072.75,2073.25,2072.5,2073.25,371
20150301|2014-12-22 19:00,23,2073.25,2073.5,2072.75,2073.25,572
20150301|2014-12-22 19:30,23,2073.5,2073.5,2073,2073.25,601
20150301|2014-12-22 20:00,23,2073.25,2073.5,2072.75,2073.25,1014
20150301|2014-12-22 20:30,23,2073.5,2073.5,2073,2073.25,480
20150301|2014-12-22 21:00,23,2073.5,2074.25,2073,2073.75,1742
20150301|2014-12-22 21:30,23,2074,2074,2073.25,2073.25,360
20150301|2014-12-22 22:00,23,2073.5,2073.75,2073.25,2073.75,167
20150301|2014-12-22 22:30,23,2073.5,2074.25,2073.5,2074.25,452
20150301|2014-12-22 23:00,23,2074.25,2074.25,2073.75,2074,357
20150301|2014-12-22 23:30,23,2074,2074.5,2074,2074.5,355
20150301|2014-12-23 00:00,23,2074.5,2074.75,2074.25,2074.5,376
20150301|2014-12-23 00:30,23,2074.5,2075.5,2074.5,2075.25,1115
20150301|2014-12-23 01:00,23,2075.5,2075.5,2073,2073.5,2299
20150301|2014-12-23 01:30,23,2073.5,2074,2072.25,2072.25,2503
20150301|2014-12-23 02:00,23,2072.25,2074.25,2071.5,2073.75,6110
20150301|2014-12-23 02:30,23,2074,2074.25,2072.25,2072.75,3769
20150301|2014-12-23 03:00,23,2072.5,2073,2072,2072.75,2887
20150301|2014-12-23 03:30,23,2072.5,2073.75,2071.5,2072.75,3595
20150301|2014-12-23 04:00,23,2072.5,2073.25,2072.25,2073,2916
20150301|2014-12-23 04:30,23,2073,2074.25,2072.75,2073.75,2119
20150301|2014-12-23 05:00,23,2073.75,2074.5,2073.5,2074.25,2199
20150301|2014-12-23 05:30,23,2074.25,2075.25,2074,2075,2562
20150301|2014-12-23 06:00,23,2075,2075.25,2074.5,2074.5,1996
20150301|2014-12-23 06:30,23,2074.5,2077,2074.25,2076.75,6859
20150301|2014-12-23 07:00,23,2076.5,2076.75,2075.5,2075.75,4048
20150301|2014-12-23 07:30,23,2076,2082.25,2075.25,2082.25,37374
20150301|2014-12-23 08:00,23,2082.25,2084.5,2081.75,2082,23255
20150301|2014-12-23 08:30,23,2082.25,2082.75,2078.25,2079.5,97112
20150301|2014-12-23 09:00,23,2079.75,2082,2077,2079.25,80610
20150301|2014-12-23 09:30,23,2079,2079.5,2075.5,2079,76510
20150301|2014-12-23 10:00,23,2079,2080.25,2078,2079.5,49717
20150301|2014-12-23 10:30,23,2079.5,2080.5,2078.5,2078.75,41577
20150301|2014-12-23 11:00,23,2078.75,2080.25,2078,2079,27440
20150301|2014-12-23 11:30,23,2079,2080.75,2078,2080.25,23971
20150301|2014-12-23 12:00,23,2080.25,2081.5,2079.5,2080.5,20956
20150301|2014-12-23 12:30,23,2080.75,2081.5,2080,2080.5,21265
20150301|2014-12-23 13:00,23,2080.5,2081.25,2079.25,2080.75,28512
20150301|2014-12-23 13:30,23,2081,2082.5,2080.5,2081,27920
20150301|2014-12-23 14:00,23,2081,2081.75,2078.25,2079,29804
20150301|2014-12-23 14:30,23,2079,2080,2076.75,2077.5,85123
20150301|2014-12-23 15:00,23,2077.75,2079.5,2076.5,2079.25,39667
20150301|2014-12-23 15:30,23,2079.75,2080,2079,2079.5,3481
20150301|2014-12-23 16:00,23,2079.5,2079.5,2078,2078.5,2128
20150301|2014-12-23 17:00,24,2078.75,2079,2077.5,2078.75,1379
20150301|2014-12-23 17:30,24,2079,2079.25,2078.25,2079,349
20150301|2014-12-23 18:00,24,2078.75,2079.75,2078.5,2079.25,788
20150301|2014-12-23 18:30,24,2079.5,2080,2078.75,2078.75,731
20150301|2014-12-23 19:00,24,2078.75,2079.25,2078.75,2079.25,544
20150301|2014-12-23 19:30,24,2079.25,2080,2079,2079.5,732
20150301|2014-12-23 20:00,24,2079.75,2080.25,2079.5,2080,802
20150301|2014-12-23 20:30,24,2080,2080.75,2080,2080.75,829
20150301|2014-12-23 21:00,24,2081,2081,2080.5,2080.75,596
20150301|2014-12-23 21:30,24,2081,2081,2079.75,2080.5,732
20150301|2014-12-23 22:00,24,2080.75,2081.5,2080.5,2081.5,712
20150301|2014-12-23 22:30,24,2081.5,2081.75,2081.25,2081.75,491
20150301|2014-12-23 23:00,24,2081.5,2082,2081.5,2081.5,290
20150301|2014-12-23 23:30,24,2081.5,2082.5,2081.5,2081.75,798
20150301|2014-12-24 00:00,24,2082,2082.5,2081,2081.5,658
20150301|2014-12-24 00:30,24,2081.25,2081.5,2079.75,2079.75,1050
20150301|2014-12-24 01:00,24,2080,2080.5,2079.75,2080.5,538
20150301|2014-12-24 01:30,24,2080.25,2080.5,2079.75,2079.75,317
20150301|2014-12-24 02:00,24,2079.75,2080.25,2079.5,2079.75,956
20150301|2014-12-24 02:30,24,2079.75,2080,2079.25,2079.5,438
20150301|2014-12-24 03:00,24,2079.5,2080.5,2079.5,2079.75,422
20150301|2014-12-24 03:30,24,2079.75,2080.25,2079.5,2080.25,327
20150301|2014-12-24 04:00,24,2080.25,2080.75,2079.75,2080.5,727
20150301|2014-12-24 04:30,24,2080.5,2080.75,2080.25,2080.75,453
20150301|2014-12-24 05:00,24,2080.75,2080.75,2079.5,2080,1534
20150301|2014-12-24 05:30,24,2079.75,2080.5,2079.75,2079.75,832
20150301|2014-12-24 06:00,24,2080,2080.5,2079.75,2080.5,745
20150301|2014-12-24 06:30,24,2080.25,2081,2080.25,2080.5,1024
20150301|2014-12-24 07:00,24,2080.5,2081.75,2080.5,2081.25,1753
20150301|2014-12-24 07:30,24,2081,2081.5,2080.75,2080.75,1517
20150301|2014-12-24 08:00,24,2080.75,2081.75,2080,2080.5,4862
20150301|2014-12-24 08:30,24,2080.25,2081.75,2079,2080.75,44094
20150301|2014-12-24 09:00,24,2080.75,2081.75,2080,2081.75,25370
20150301|2014-12-24 09:30,24,2081.5,2082.5,2081,2081.75,18165
20150301|2014-12-24 10:00,24,2081.75,2083.5,2081.75,2083,20016
20150301|2014-12-24 10:30,24,2082.75,2083.5,2081.75,2082,10349
20150301|2014-12-24 11:00,24,2082.25,2083.5,2082,2082.25,14118
20150301|2014-12-24 11:30,24,2082.5,2083,2077,2077.75,43959
20150301|2014-12-24 12:00,24,2077.75,2081.25,2077,2078,30297
20150301|2014-12-25 17:00,26,2078.75,2082.25,2078.5,2081.5,1445
20150301|2014-12-25 17:30,26,2081.75,2082,2081.5,2082,262
20150301|2014-12-25 18:00,26,2082,2083,2081.75,2082,683
20150301|2014-12-25 18:30,26,2082,2082.5,2081.75,2082,292
20150301|2014-12-25 19:00,26,2082,2082.25,2081.75,2082,236
20150301|2014-12-25 19:30,26,2082.25,2083,2082.25,2082.5,669
20150301|2014-12-25 20:00,26,2082.25,2082.5,2082,2082.25,373
20150301|2014-12-25 20:30,26,2082.25,2082.25,2081.75,2082,237
20150301|2014-12-25 21:00,26,2081.75,2082,2081.5,2081.75,178
20150301|2014-12-25 21:30,26,2081.5,2081.75,2081.25,2081.75,256
20150301|2014-12-25 22:00,26,2081.75,2081.75,2081.25,2081.25,239
20150301|2014-12-25 22:30,26,2081.5,2081.75,2081.5,2081.5,63
20150301|2014-12-25 23:00,26,2081.75,2081.75,2081.5,2081.5,310
20150301|2014-12-25 23:30,26,2081.25,2081.5,2081.25,2081.25,196
20150301|2014-12-26 00:00,26,2081.5,2081.5,2081.25,2081.5,248
20150301|2014-12-26 00:30,26,2081.5,2081.75,2081.5,2081.75,65
20150301|2014-12-26 01:00,26,2081.75,2082,2081.25,2081.5,289
20150301|2014-12-26 01:30,26,2081.5,2081.75,2081.5,2081.75,66
20150301|2014-12-26 02:00,26,2081.75,2081.75,2081.5,2081.5,173
20150301|2014-12-26 02:30,26,2081.75,2082,2081.5,2082,134
20150301|2014-12-26 03:00,26,2082,2082.75,2081.75,2082.75,240
20150301|2014-12-26 03:30,26,2082.75,2082.75,2082.5,2082.5,140
20150301|2014-12-26 04:00,26,2082.5,2082.5,2081.75,2082.25,276
20150301|2014-12-26 04:30,26,2082.25,2082.25,2081.5,2081.5,207
20150301|2014-12-26 05:00,26,2081.75,2081.75,2081.5,2081.75,131
20150301|2014-12-26 05:30,26,2081.75,2081.75,2081.5,2081.75,186
20150301|2014-12-26 06:00,26,2081.75,2082,2081.5,2081.75,340
20150301|2014-12-26 06:30,26,2082,2082.25,2081.75,2082.25,723
20150301|2014-12-26 07:00,26,2082,2082.75,2081.75,2082.75,1538
20150301|2014-12-26 07:30,26,2082.75,2083,2081.75,2082.75,1226
20150301|2014-12-26 08:00,26,2082.5,2083.5,2082.25,2083.25,2690
20150301|2014-12-26 08:30,26,2083.25,2087.5,2082.25,2087,38703
20150301|2014-12-26 09:00,26,2086.75,2087.75,2085.25,2085.5,30721
20150301|2014-12-26 09:30,26,2085.5,2086.5,2084.75,2086.25,16305
20150301|2014-12-26 10:00,26,2086.5,2087,2085.5,2085.75,13678
20150301|2014-12-26 10:30,26,2085.75,2086.5,2085.5,2086.25,9290
20150301|2014-12-26 11:00,26,2086.25,2086.25,2084.25,2085.25,15685
20150301|2014-12-26 11:30,26,2085.25,2086.5,2085,2086.25,8706
20150301|2014-12-26 12:00,26,2086,2087.5,2086,2087,12404
20150301|2014-12-26 12:30,26,2086.75,2087.75,2086.5,2087.25,8722
20150301|2014-12-26 13:00,26,2087.25,2088.75,2087,2087,18488
20150301|2014-12-26 13:30,26,2087,2088.25,2087,2088,12701
20150301|2014-12-26 14:00,26,2088.25,2088.5,2087.25,2087.5,13212
20150301|2014-12-26 14:30,26,2087.5,2087.5,2083.25,2083.5,50252
20150301|2014-12-26 15:00,26,2083.5,2085,2083,2084.25,37934
20150301|2014-12-26 15:30,26,2084.5,2086,2084.5,2085.25,3704
20150301|2014-12-26 16:00,26,2085,2085.75,2085,2085.5,608
20150301|2014-12-28 17:00,29,2086,2086.25,2083.5,2084.25,2881
20150301|2014-12-28 17:30,29,2084.25,2085,2084.25,2084.75,817
20150301|2014-12-28 18:00,29,2085,2085.75,2085,2085.5,675
20150301|2014-12-28 18:30,29,2085.5,2085.75,2085,2085,421
20150301|2014-12-28 19:00,29,2085.25,2087,2085.25,2087,1460
20150301|2014-12-28 19:30,29,2087,2087.25,2086.5,2086.75,909
20150301|2014-12-28 20:00,29,2086.75,2087,2086.5,2086.5,635
20150301|2014-12-28 20:30,29,2086.5,2086.75,2085.25,2085.75,1372
20150301|2014-12-28 21:00,29,2086,2086.5,2085.5,2086.5,677
20150301|2014-12-28 21:30,29,2086.5,2087.25,2086.25,2086.75,1446
20150301|2014-12-28 22:00,29,2086.75,2087,2084.75,2085,1740
20150301|2014-12-28 22:30,29,2084.75,2085.75,2084.5,2085.75,1149
20150301|2014-12-28 23:00,29,2086,2086,2084.75,2085.75,1267
20150301|2014-12-28 23:30,29,2085.75,2086.5,2085.25,2085.75,885
20150301|2014-12-29 00:00,29,2085.75,2086,2085.25,2085.75,387
20150301|2014-12-29 00:30,29,2085.75,2086.5,2085.75,2086.25,304
20150301|2014-12-29 01:00,29,2086.5,2086.75,2085.25,2085.25,2065
20150301|2014-12-29 01:30,29,2085.5,2085.75,2084.75,2085,1013
20150301|2014-12-29 02:00,29,2085,2085.75,2083.75,2085,4505
20150301|2014-12-29 02:30,29,2084.75,2085.5,2084,2084.25,4028
20150301|2014-12-29 03:00,29,2084.5,2084.5,2079.25,2080.5,10464
20150301|2014-12-29 03:30,29,2080.5,2082.5,2080,2081.25,5351
20150301|2014-12-29 04:00,29,2081.25,2082,2079.25,2079.5,4736
20150301|2014-12-29 04:30,29,2079.5,2082.25,2076,2079.25,13160
20150301|2014-12-29 05:00,29,2079.5,2082.25,2079.5,2080.5,6573
20150301|2014-12-29 05:30,29,2080.75,2082,2078.75,2082,5169
20150301|2014-12-29 06:00,29,2081.75,2082.5,2080.25,2080.75,3486
20150301|2014-12-29 06:30,29,2080.75,2080.75,2078,2078.5,7552
20150301|2014-12-29 07:00,29,2078.5,2079.75,2077.75,2077.75,7721
20150301|2014-12-29 07:30,29,2078,2082.25,2077.5,2081.5,8690
20150301|2014-12-29 08:00,29,2081.75,2082.25,2080.25,2081.75,9298
20150301|2014-12-29 08:30,29,2082,2087.5,2081,2087,99801
20150301|2014-12-29 09:00,29,2087,2088.25,2086,2086.25,45719
20150301|2014-12-29 09:30,29,2086.25,2088.75,2086.25,2088.25,40959
20150301|2014-12-29 10:00,29,2088,2088.75,2087,2088,38016
20150301|2014-12-29 10:30,29,2088,2088.75,2087.5,2087.5,28076
20150301|2014-12-29 11:00,29,2087.5,2088.75,2085.75,2086,33585
20150301|2014-12-29 11:30,29,2086,2087,2085,2085.25,21020
20150301|2014-12-29 12:00,29,2085.25,2087.75,2084.5,2086.75,31551
20150301|2014-12-29 12:30,29,2087,2087.25,2085,2086,19879
20150301|2014-12-29 13:00,29,2085.75,2087,2085,2086.75,24285
20150301|2014-12-29 13:30,29,2086.5,2087,2085.75,2087,14819
20150301|2014-12-29 14:00,29,2086.75,2087.5,2086.25,2086.5,22882
20150301|2014-12-29 14:30,29,2086.5,2087.5,2084.5,2085.75,63051
20150301|2014-12-29 15:00,29,2086,2086.75,2085.5,2086,36121
20150301|2014-12-29 15:30,29,2086,2088,2086,2088,3288
20150301|2014-12-29 16:00,29,2087.75,2087.75,2087.25,2087.25,898
20150301|2014-12-29 17:00,30,2087.5,2088,2087,2087.5,1065
20150301|2014-12-29 17:30,30,2087.25,2087.75,2087,2087.5,573
20150301|2014-12-29 18:00,30,2087.5,2088,2087.25,2087.75,982
20150301|2014-12-29 18:30,30,2087.75,2088.25,2087.5,2088.25,1072
20150301|2014-12-29 19:00,30,2088,2088.25,2087.75,2088,757
20150301|2014-12-29 19:30,30,2088,2088,2087.25,2087.5,907
20150301|2014-12-29 20:00,30,2087.75,2088,2087.25,2087.75,616
20150301|2014-12-29 20:30,30,2087.75,2088,2087.5,2087.75,453
20150301|2014-12-29 21:00,30,2087.75,2088.25,2087.5,2087.75,332
20150301|2014-12-29 21:30,30,2088,2088,2087.5,2087.75,620
20150301|2014-12-29 22:00,30,2087.5,2088,2087.5,2087.75,677
20150301|2014-12-29 22:30,30,2087.75,2088.5,2087.5,2088,842
20150301|2014-12-29 23:00,30,2088,2088.25,2086.5,2086.5,1381
20150301|2014-12-29 23:30,30,2086.75,2087.5,2086.25,2086.25,1240
20150301|2014-12-30 00:00,30,2086.25,2086.25,2083.5,2084,3123
20150301|2014-12-30 00:30,30,2084,2084.5,2083.5,2084.25,1041
20150301|2014-12-30 01:00,30,2084.25,2084.5,2080.5,2081.75,4859
20150301|2014-12-30 01:30,30,2081.5,2081.5,2080.5,2080.75,2841
20150301|2014-12-30 02:00,30,2081,2082,2080,2081,6367
20150301|2014-12-30 02:30,30,2080.75,2081.5,2079.5,2080,6041
20150301|2014-12-30 03:00,30,2080,2080.25,2078.75,2079.75,4561
20150301|2014-12-30 03:30,30,2080,2081,2079.25,2080.5,4030
20150301|2014-12-30 04:00,30,2080.5,2081.75,2080.5,2081,2985
20150301|2014-12-30 04:30,30,2081.25,2082,2080.5,2080.75,3624
20150301|2014-12-30 05:00,30,2080.75,2081,2080.25,2081,1925
20150301|2014-12-30 05:30,30,2081,2081.25,2080,2080,2554
20150301|2014-12-30 06:00,30,2080,2081,2079.75,2080.25,2879
20150301|2014-12-30 06:30,30,2080.25,2083,2079.25,2080.5,7600
20150301|2014-12-30 07:00,30,2080.25,2081.25,2080,2080,6133
20150301|2014-12-30 07:30,30,2080,2080.25,2077.25,2079.25,13371
20150301|2014-12-30 08:00,30,2079.25,2080.5,2077.5,2079.75,11247
20150301|2014-12-30 08:30,30,2079.75,2081.75,2078.5,2079.5,93764
20150301|2014-12-30 09:00,30,2079.5,2079.75,2075.75,2077.75,61719
20150301|2014-12-30 09:30,30,2077.75,2080.5,2076.75,2080,46528
20150301|2014-12-30 10:00,30,2079.75,2080.5,2076.75,2079.25,50559
20150301|2014-12-30 10:30,30,2079.25,2079.75,2077.5,2078.75,38725
20150301|2014-12-30 11:00,30,2078.75,2079.75,2077,2078,24629
20150301|2014-12-30 11:30,30,2077.75,2078.5,2076,2077.25,25541
20150301|2014-12-30 12:00,30,2077.25,2078.75,2076.25,2076.5,20049
20150301|2014-12-30 12:30,30,2076.75,2077.25,2073,2074,48137
20150301|2014-12-30 13:00,30,2074.25,2074.75,2073.5,2074.25,27979
20150301|2014-12-30 13:30,30,2074.5,2077.25,2074.25,2075.75,28609
20150301|2014-12-30 14:00,30,2075.75,2077.25,2075.25,2076.25,21190
20150301|2014-12-30 14:30,30,2076.25,2078,2073.75,2074,78296
20150301|2014-12-30 15:00,30,2073.75,2077,2073,2076.75,48605
20150301|2014-12-30 15:30,30,2077,2077.25,2076.5,2076.75,4123
20150301|2014-12-30 16:00,30,2077,2077,2076,2076,1167
20150301|2014-12-30 17:00,31,2076.25,2078.5,2076.25,2078.5,2517
20150301|2014-12-30 17:30,31,2078.25,2078.5,2078,2078.5,683
20150301|2014-12-30 18:00,31,2078.5,2078.5,2077.75,2078,503
20150301|2014-12-30 18:30,31,2077.75,2078,2077.25,2077.25,491
20150301|2014-12-30 19:00,31,2077,2077.25,2076.5,2076.5,967
20150301|2014-12-30 19:30,31,2076.75,2077.25,2076.5,2077,681
20150301|2014-12-30 20:00,31,2077,2077.5,2077,2077,327
20150301|2014-12-30 20:30,31,2077.25,2077.75,2077,2077.75,677
20150301|2014-12-30 21:00,31,2077.75,2078.25,2077.5,2078,645
20150301|2014-12-30 21:30,31,2078,2079,2078,2079,814
20150301|2014-12-30 22:00,31,2078.75,2079.75,2078.75,2079,1133
20150301|2014-12-30 22:30,31,2079,2080.75,2078.75,2080.75,715
20150301|2014-12-30 23:00,31,2080.75,2081,2080.5,2080.75,742
20150301|2014-12-30 23:30,31,2080.5,2081,2080.25,2080.25,563
20150301|2014-12-31 00:00,31,2080.25,2080.75,2080.25,2080.25,169
20150301|2014-12-31 00:30,31,2080.25,2080.75,2080.25,2080.75,189
20150301|2014-12-31 01:00,31,2080.5,2082.75,2080.5,2082,2621
20150301|2014-12-31 01:30,31,2082,2082,2081.25,2081.5,794
20150301|2014-12-31 02:00,31,2081.75,2082.25,2080,2080,1433
20150301|2014-12-31 02:30,31,2080.25,2081.75,2080.25,2081.25,1086
20150301|2014-12-31 03:00,31,2081.25,2081.75,2080.5,2080.5,942
20150301|2014-12-31 03:30,31,2080.75,2081,2079.75,2080,1002
20150301|2014-12-31 04:00,31,2080,2081,2080,2080.5,576
20150301|2014-12-31 04:30,31,2080.5,2081,2080,2080,849
20150301|2014-12-31 05:00,31,2080,2080.25,2079.5,2079.75,975
20150301|2014-12-31 05:30,31,2079.75,2079.75,2079,2079.25,1019
20150301|2014-12-31 06:00,31,2079.25,2079.75,2079,2079.5,836
20150301|2014-12-31 06:30,31,2079.5,2080,2079.25,2080,1457
20150301|2014-12-31 07:00,31,2080,2081,2079.25,2079.5,3239
20150301|2014-12-31 07:30,31,2079.5,2080,2079,2079.25,3502
20150301|2014-12-31 08:00,31,2079.25,2079.75,2078,2078.25,6676
20150301|2014-12-31 08:30,31,2078.25,2079.25,2075.25,2076,49812
20150301|2014-12-31 09:00,31,2076,2078.25,2076,2077.25,29283
20150301|2014-12-31 09:30,31,2077.5,2079.75,2077.25,2079,32421
20150301|2014-12-31 10:00,31,2079.25,2079.25,2076,2076.25,26889
20150301|2014-12-31 10:30,31,2076.25,2077.75,2076,2076.75,22315
20150301|2014-12-31 11:00,31,2077,2077.25,2067.25,2070,65193
20150301|2014-12-31 11:30,31,2069.75,2071.5,2067.75,2069.25,36900
20150301|2014-12-31 12:00,31,2069,2072.25,2068.5,2070,33272
20150301|2014-12-31 12:30,31,2070,2072,2067.25,2069,27240
20150301|2014-12-31 13:00,31,2068.75,2069,2061,2063.5,58312
20150301|2014-12-31 13:30,31,2063.5,2064.25,2058.25,2061,51471
20150301|2014-12-31 14:00,31,2061,2064.5,2058.75,2063,48562
20150301|2014-12-31 14:30,31,2063,2063.75,2051,2052.25,198841
20150301|2014-12-31 15:00,31,2052,2054.25,2050.75,2053.5,103519
20150301|2014-12-31 15:30,31,2053,2054.75,2051.25,2051.75,8366
20150301|2014-12-31 16:00,31,2051.75,2054.25,2051.5,2054,2578
20150301|2015-01-01 17:00,2,2055,2059,2055,2058.75,6704
20150301|2015-01-01 17:30,2,2059,2059.25,2057.75,2059,2064
20150301|2015-01-01 18:00,2,2059,2059.25,2057.5,2058.25,1735
20150301|2015-01-01 18:30,2,2058.25,2059,2058,2058.75,1566
20150301|2015-01-01 19:00,2,2059,2060.75,2058.75,2060.75,3648
20150301|2015-01-01 19:30,2,2060.5,2061.75,2060.25,2060.75,2196
20150301|2015-01-01 20:00,2,2060.75,2062.25,2060.5,2061.25,1862
20150301|2015-01-01 20:30,2,2061.25,2062.75,2061.25,2062,1537
20150301|2015-01-01 21:00,2,2062.25,2062.25,2061.75,2062,918
20150301|2015-01-01 21:30,2,2061.75,2062.25,2061.5,2061.75,1096
20150301|2015-01-01 22:00,2,2062,2063,2061.5,2062.75,787
20150301|2015-01-01 22:30,2,2062.75,2063.5,2062.75,2063,1985
20150301|2015-01-01 23:00,2,2063,2064,2063,2063.5,1371
20150301|2015-01-01 23:30,2,2063.5,2063.75,2062,2062.5,1062
20150301|2015-01-02 00:00,2,2062.25,2062.75,2061.25,2062.5,831
20150301|2015-01-02 00:30,2,2062.25,2063.75,2062.25,2063.75,1068
20150301|2015-01-02 01:00,2,2063.75,2067.25,2063.5,2065.25,6487
20150301|2015-01-02 01:30,2,2065.25,2067.25,2064,2066.5,3443
20150301|2015-01-02 02:00,2,2066.5,2067.25,2063,2063.5,10171
20150301|2015-01-02 02:30,2,2063.5,2064.25,2060.5,2060.5,6561
20150301|2015-01-02 03:00,2,2060.5,2061.75,2058.75,2059.75,10507
20150301|2015-01-02 03:30,2,2059.75,2060.75,2059,2060,6146
20150301|2015-01-02 04:00,2,2060.25,2061,2057.75,2059.75,6617
20150301|2015-01-02 04:30,2,2059.75,2062,2059.25,2060.5,4306
20150301|2015-01-02 05:00,2,2060.5,2061.5,2058.75,2059,3905
20150301|2015-01-02 05:30,2,2059.25,2060,2057.75,2058.25,4714
20150301|2015-01-02 06:00,2,2058.5,2060.75,2058.5,2059.25,3695
20150301|2015-01-02 06:30,2,2059.5,2061.75,2059.25,2061,5834
20150301|2015-01-02 07:00,2,2061,2061.5,2058.75,2061.25,10315
20150301|2015-01-02 07:30,2,2061,2062,2059.75,2061.75,10178
20150301|2015-01-02 08:00,2,2061.75,2064.25,2061,2061,21419
20150301|2015-01-02 08:30,2,2061.25,2066.5,2060,2062.5,116582
20150301|2015-01-02 09:00,2,2062.25,2063,2055,2057.75,137973
20150301|2015-01-02 09:30,2,2058,2058,2045.5,2049.75,153625
20150301|2015-01-02 10:00,2,2049.75,2050.5,2041.75,2047,124529
20150301|2015-01-02 10:30,2,2047,2048.75,2043.75,2047,71689
20150301|2015-01-02 11:00,2,2046.75,2051.25,2046,2048.25,68586
20150301|2015-01-02 11:30,2,2048.25,2050.5,2044.5,2045.25,57571
20150301|2015-01-02 12:00,2,2045.25,2047,2041,2041.75,41181
20150301|2015-01-02 12:30,2,2041.5,2045,2038.75,2043,56569
20150301|2015-01-02 13:00,2,2043,2049.25,2042.75,2046.5,51559
20150301|2015-01-02 13:30,2,2046.75,2050.25,2045.5,2047.75,54906
20150301|2015-01-02 14:00,2,2047.75,2049.25,2043.25,2048.5,64289
20150301|2015-01-02 14:30,2,2048.5,2055.75,2047.75,2050.75,125150
20150301|2015-01-02 15:00,2,2050.5,2051,2045.25,2046.75,80626
20150301|2015-01-02 15:30,2,2047.25,2049,2046.75,2047.25,5798
20150301|2015-01-02 16:00,2,2047.5,2047.5,2046.25,2046.25,1026
20150301|2015-01-04 17:00,5,2045.75,2046.25,2039.25,2040.5,12197
20150301|2015-01-04 17:30,5,2040.5,2042.5,2039,2040.5,4694
20150301|2015-01-04 18:00,5,2040.25,2041.5,2039,2040.25,4979
20150301|2015-01-04 18:30,5,2040.25,2040.5,2036.5,2038.75,6444
20150301|2015-01-04 19:00,5,2039,2043,2038.5,2042.75,6082
20150301|2015-01-04 19:30,5,2042.5,2044,2042.25,2043.5,2478
20150301|2015-01-04 20:00,5,2043.5,2043.75,2042,2042.5,2408
20150301|2015-01-04 20:30,5,2042.5,2043,2041.75,2042.25,1449
20150301|2015-01-04 21:00,5,2042.25,2043.25,2042.25,2042.5,1546
20150301|2015-01-04 21:30,5,2042.5,2047,2042.5,2046.75,6333
20150301|2015-01-04 22:00,5,2046.75,2047,2044.5,2046,2071
20150301|2015-01-04 22:30,5,2046,2047.75,2046,2047.5,2122
20150301|2015-01-04 23:00,5,2047.5,2047.75,2045.75,2046.5,1643
20150301|2015-01-04 23:30,5,2046.25,2046.75,2045,2045.5,2033
20150301|2015-01-05 00:00,5,2045.5,2046,2044.5,2045.75,1046
20150301|2015-01-05 00:30,5,2045.5,2046,2043.25,2043.25,1945
20150301|2015-01-05 01:00,5,2043.25,2044,2042,2043,3916
20150301|2015-01-05 01:30,5,2043,2043.5,2040.75,2041.25,6975
20150301|2015-01-05 02:00,5,2041,2046.25,2041,2045,13863
20150301|2015-01-05 02:30,5,2045,2048.25,2044.5,2047.5,10204
20150301|2015-01-05 03:00,5,2047.75,2048,2043.5,2044.75,8046
20150301|2015-01-05 03:30,5,2044.75,2044.75,2042.5,2043.25,5208
20150301|2015-01-05 04:00,5,2043.25,2044.5,2042.5,2042.5,5145
20150301|2015-01-05 04:30,5,2042.75,2042.75,2040,2040.5,6904
20150301|2015-01-05 05:00,5,2040.5,2044,2040,2043.75,7567
20150301|2015-01-05 05:30,5,2043.5,2043.75,2040.25,2041.75,8387
20150301|2015-01-05 06:00,5,2041.5,2042.75,2040.5,2042.75,7380
20150301|2015-01-05 06:30,5,2042.5,2043.75,2041.75,2042,7585
20150301|2015-01-05 07:00,5,2042,2043.75,2040,2040.25,14429
20150301|2015-01-05 07:30,5,2040.25,2040.5,2034.75,2036.75,38527
20150301|2015-01-05 08:00,5,2036.5,2038.75,2036,2038.25,28378
20150301|2015-01-05 08:30,5,2038.25,2040.5,2027.25,2028,239822
20150301|2015-01-05 09:00,5,2027.75,2031.5,2025.5,2028.5,159958
20150301|2015-01-05 09:30,5,2028.5,2028.5,2021.25,2024.25,167321
20150301|2015-01-05 10:00,5,2024.5,2024.75,2017.75,2019,157017
20150301|2015-01-05 10:30,5,2018.75,2025.25,2018,2023.25,119409
20150301|2015-01-05 11:00,5,2023.25,2024.25,2015.5,2015.75,88072
20150301|2015-01-05 11:30,5,2015.75,2018.75,2012.75,2015.75,104618
20150301|2015-01-05 12:00,5,2015.5,2016.75,2011.5,2013.25,87776
20150301|2015-01-05 12:30,5,2013,2017.75,2012.5,2016,81216
20150301|2015-01-05 13:00,5,2016,2016.25,2011.75,2013.5,93525
20150301|2015-01-05 13:30,5,2013.25,2014.5,2009.75,2010.5,91610
20150301|2015-01-05 14:00,5,2010.5,2015.75,2009.5,2013.75,100605
20150301|2015-01-05 14:30,5,2013.5,2019.75,2012.25,2014.25,210752
20150301|2015-01-05 15:00,5,2014.25,2018.5,2012.25,2016,91634
20150301|2015-01-05 15:30,5,2016.5,2018.5,2016.5,2018.25,5661
20150301|2015-01-05 16:00,5,2018.25,2018.5,2017.5,2018,1068
20150301|2015-01-05 17:00,6,2019,2020,2018.75,2019.25,3617
20150301|2015-01-05 17:30,6,2019.25,2020.5,2018,2020.25,3537
20150301|2015-01-05 18:00,6,2020.25,2020.25,2018.5,2019,2239
20150301|2015-01-05 18:30,6,2019,2019,2015.5,2016,4883
20150301|2015-01-05 19:00,6,2016.25,2018,2016.25,2017.75,2712
20150301|2015-01-05 19:30,6,2017.5,2017.75,2016.5,2016.75,1815
20150301|2015-01-05 20:00,6,2017,2017,2015,2015.5,2808
20150301|2015-01-05 20:30,6,2015.75,2018.75,2015.25,2017.5,3098
20150301|2015-01-05 21:00,6,2017.75,2017.75,2015.25,2016,2036
20150301|2015-01-05 21:30,6,2016,2016.5,2014.75,2015.25,3297
20150301|2015-01-05 22:00,6,2015,2015.25,2013.25,2014.25,2466
20150301|2015-01-05 22:30,6,2014.25,2015,2013.5,2014.25,1416
20150301|2015-01-05 23:00,6,2014.25,2015,2013,2014,1670
20150301|2015-01-05 23:30,6,2014,2015.25,2013.5,2015.25,1732
20150301|2015-01-06 00:00,6,2015.25,2015.25,2013.75,2014.25,1158
20150301|2015-01-06 00:30,6,2014,2015.25,2013.75,2015,1105
20150301|2015-01-06 01:00,6,2015,2017.25,2014.5,2016.75,6793
20150301|2015-01-06 01:30,6,2016.75,2018.5,2016.75,2018.5,5335
20150301|2015-01-06 02:00,6,2018.75,2019.5,2015.25,2017.5,13895
20150301|2015-01-06 02:30,6,2017.25,2017.5,2011.5,2012.75,18129
20150301|2015-01-06 03:00,6,2012.75,2015.5,2011.5,2014.75,11795
20150301|2015-01-06 03:30,6,2014.75,2015,2012,2013.25,9568
20150301|2015-01-06 04:00,6,2013.5,2013.75,2011.5,2013,7152
20150301|2015-01-06 04:30,6,2013,2013.5,2012,2013.25,4631
20150301|2015-01-06 05:00,6,2013.25,2018.75,2013.25,2018.25,16771
20150301|2015-01-06 05:30,6,2018.25,2022.5,2017,2022.25,20237
20150301|2015-01-06 06:00,6,2022.25,2022.5,2018.5,2021,17226
20150301|2015-01-06 06:30,6,2021.25,2021.5,2017.25,2018.75,17365
20150301|2015-01-06 07:00,6,2019,2021,2013.5,2016.5,29037
20150301|2015-01-06 07:30,6,2016.5,2017.25,2014.5,2015.25,18220
20150301|2015-01-06 08:00,6,2015.25,2018.5,2015.25,2017.5,24244
20150301|2015-01-06 08:30,6,2017.5,2020.25,2013.25,2016.75,166807
20150301|2015-01-06 09:00,6,2016.5,2023.5,2012.75,2022,179604
20150301|2015-01-06 09:30,6,2022,2022.25,2009,2009.25,158876
20150301|2015-01-06 10:00,6,2009.25,2009.5,2001,2002.5,189009
20150301|2015-01-06 10:30,6,2002.75,2002.75,1994.25,1995.75,180609
20150301|2015-01-06 11:00,6,1996,1996.25,1987.75,1991.75,172965
20150301|2015-01-06 11:30,6,1991.5,1998,1990.5,1997,130101
20150301|2015-01-06 12:00,6,1997,1997.25,1984.25,1988.5,137263
20150301|2015-01-06 12:30,6,1988.5,1994.75,1986.5,1994.5,107618
20150301|2015-01-06 13:00,6,1994.25,1997,1988.75,1996.75,105158
20150301|2015-01-06 13:30,6,1996.75,2006,1995.25,2002.25,143293
20150301|2015-01-06 14:00,6,2002,2010,1999,2009,134422
20150301|2015-01-06 14:30,6,2009,2009.25,1994.25,1994.5,196970
20150301|2015-01-06 15:00,6,1994.75,1995.75,1992,1995,70887
20150301|2015-01-06 15:30,6,1995.5,1996.25,1994.75,1995,8075
20150301|2015-01-06 16:00,6,1995,1995.5,1994.5,1995.25,1409
20150301|2015-01-06 17:00,7,1996.5,1997.5,1995.75,1995.75,3817
20150301|2015-01-06 17:30,7,1996,1998.75,1996,1996.75,4708
20150301|2015-01-06 18:00,7,1997,1998.75,1996.75,1997.75,4483
20150301|2015-01-06 18:30,7,1998,1998.5,1998,1998.25,1660
20150301|2015-01-06 19:00,7,1998.5,2000.25,1998.25,1999.5,3816
20150301|2015-01-06 19:30,7,1999.25,2001,1999,2000.5,3362
20150301|2015-01-06 20:00,7,2000.5,2001,1999,2001,2664
20150301|2015-01-06 20:30,7,2001,2001,1999.75,2000.25,965
20150301|2015-01-06 21:00,7,2000.25,2000.5,1999.25,2000.5,1601
20150301|2015-01-06 21:30,7,2000.25,2001,1999,2000.5,1893
20150301|2015-01-06 22:00,7,2000.5,2001,2000,2000,635
20150301|2015-01-06 22:30,7,2000.25,2000.5,2000,2000.25,612
20150301|2015-01-06 23:00,7,2000.25,2000.75,1999.5,2000.75,1124
20150301|2015-01-06 23:30,7,2000.75,2000.75,1998,1998.75,2424
20150301|2015-01-07 00:00,7,1998.75,2000.25,1998.5,2000,1185
20150301|2015-01-07 00:30,7,1999.75,2000.75,1999.5,2000.75,993
20150301|2015-01-07 01:00,7,2000.75,2001.75,1999.75,2000,4577
20150301|2015-01-07 01:30,7,2000.25,2002.5,2000,2001.75,7211
20150301|2015-01-07 02:00,7,2001.75,2002.75,1999.25,2002,19108
20150301|2015-01-07 02:30,7,2002,2003,2000.75,2001.25,7013
20150301|2015-01-07 03:00,7,2001.25,2002.25,1998.5,1998.75,13395
20150301|2015-01-07 03:30,7,1998.75,2003.25,1997,2002,13414
20150301|2015-01-07 04:00,7,2002,2005,2001.5,2005,11183
20150301|2015-01-07 04:30,7,2005,2008.5,2004.25,2008.25,14849
20150301|2015-01-07 05:00,7,2008,2009,2006.25,2006.5,11205
20150301|2015-01-07 05:30,7,2006.5,2008,2005.75,2006.25,12697
20150301|2015-01-07 06:00,7,2006.5,2009.5,2006,2007.25,17736
20150301|2015-01-07 06:30,7,2007.25,2011,2006,2011,17476
20150301|2015-01-07 07:00,7,2011,2014.25,2009.5,2011.75,30706
20150301|2015-01-07 07:30,7,2011.75,2011.75,2008.5,2010,22517
20150301|2015-01-07 08:00,7,2010,2012,2009.75,2010.5,24979
20150301|2015-01-07 08:30,7,2010.25,2016.25,2007.5,2016,190691
20150301|2015-01-07 09:00,7,2016,2018.25,2010.75,2013,135379
20150301|2015-01-07 09:30,7,2012.75,2015,2005.75,2012.5,128041
20150301|2015-01-07 10:00,7,2012.25,2014.25,2004.75,2007.25,127025
20150301|2015-01-07 10:30,7,2007,2019.25,2006.75,2018.5,149393
20150301|2015-01-07 11:00,7,2018.5,2023.75,2016.75,2020.25,156673
20150301|2015-01-07 11:30,7,2020.5,2021.75,2017.5,2017.75,54579
20150301|2015-01-07 12:00,7,2018,2020,2013.5,2014.5,55387
20150301|2015-01-07 12:30,7,2014.5,2020,2014,2018.5,40485
20150301|2015-01-07 13:00,7,2018.5,2021.75,2014.25,2017.25,115092
20150301|2015-01-07 13:30,7,2017.25,2021.5,2013.75,2014.75,73437
20150301|2015-01-07 14:00,7,2015,2018.75,2013.75,2017,59310
20150301|2015-01-07 14:30,7,2017.25,2019.75,2015.25,2019.5,121255
20150301|2015-01-07 15:00,7,2019.5,2020.5,2017.75,2020,72146
20150301|2015-01-07 15:30,7,2020,2021.5,2019.75,2020.5,5408
20150301|2015-01-07 16:00,7,2020.75,2021,2020.25,2020.25,1398
20150301|2015-01-07 17:00,8,2020.5,2022,2020.25,2021.75,2310
20150301|2015-01-07 17:30,8,2022,2022.25,2020.75,2021,1653
20150301|2015-01-07 18:00,8,2021.25,2022,2020.75,2021.25,1622
20150301|2015-01-07 18:30,8,2021,2021.75,2020.25,2021.25,1684
20150301|2015-01-07 19:00,8,2021.25,2029.5,2021.25,2029,15400
20150301|2015-01-07 19:30,8,2028.75,2038.5,2028,2035,26341
20150301|2015-01-07 20:00,8,2035.25,2035.25,2031.25,2034.25,8265
20150301|2015-01-07 20:30,8,2034.25,2035.25,2033.5,2033.75,3830
20150301|2015-01-07 21:00,8,2033.75,2034.75,2031.75,2032,3656
20150301|2015-01-07 21:30,8,2032.25,2033.5,2031.5,2031.75,2791
20150301|2015-01-07 22:00,8,2032,2034.5,2031.75,2034,2250
20150301|2015-01-07 22:30,8,2034.25,2035.5,2033.5,2033.5,3071
20150301|2015-01-07 23:00,8,2033.5,2034.25,2032,2033,2112
20150301|2015-01-07 23:30,8,2032.75,2033.75,2032.25,2033.5,2107
20150301|2015-01-08 00:00,8,2033,2035.5,2033,2034,2327
20150301|2015-01-08 00:30,8,2034,2034.25,2033.25,2034,1162
20150301|2015-01-08 01:00,8,2033.75,2034.25,2031.5,2034.25,5799
20150301|2015-01-08 01:30,8,2034.25,2034.5,2032,2033.25,5184
20150301|2015-01-08 02:00,8,2033.5,2033.5,2030.5,2032.5,12621
20150301|2015-01-08 02:30,8,2032.75,2034.75,2032.25,2032.5,8494
20150301|2015-01-08 03:00,8,2032.5,2033.75,2032,2032.5,6275
20150301|2015-01-08 03:30,8,2032.5,2033.25,2032,2032.5,5008
20150301|2015-01-08 04:00,8,2032.75,2034,2031.5,2031.75,6790
20150301|2015-01-08 04:30,8,2032,2033.75,2031.5,2033.5,5097
20150301|2015-01-08 05:00,8,2033.25,2037.75,2032.25,2036.5,12809
20150301|2015-01-08 05:30,8,2036.75,2039,2035.75,2037.25,14455
20150301|2015-01-08 06:00,8,2037.5,2041,2036.5,2039.25,19224
20150301|2015-01-08 06:30,8,2039,2039.75,2035.75,2036,16516
20150301|2015-01-08 07:00,8,2036.25,2038.5,2035,2035.25,16902
20150301|2015-01-08 07:30,8,2035.25,2037.5,2033.75,2035.5,22868
20150301|2015-01-08 08:00,8,2035.25,2037,2034.5,2036.5,13735
20150301|2015-01-08 08:30,8,2036.5,2044.5,2036,2044.25,193428
20150301|2015-01-08 09:00,8,2044.25,2049,2044.25,2046.75,149672
20150301|2015-01-08 09:30,8,2047,2051.5,2046,2051.25,134470
20150301|2015-01-08 10:00,8,2051.5,2054.75,2051.25,2051.75,133826
20150301|2015-01-08 10:30,8,2051.5,2053.5,2051,2053,65658
20150301|2015-01-08 11:00,8,2053,2053.25,2048.75,2050.75,58138
20150301|2015-01-08 11:30,8,2050.75,2053.75,2050.75,2053.25,46112
20150301|2015-01-08 12:00,8,2053.25,2056.25,2052.25,2055,65687
20150301|2015-01-08 12:30,8,2055.25,2056,2050.25,2051.25,49394
20150301|2015-01-08 13:00,8,2051.25,2055.5,2050.25,2055.25,59503
20150301|2015-01-08 13:30,8,2055.25,2058.5,2055,2056,67642
20150301|2015-01-08 14:00,8,2056,2058,2055,2057.5,59681
20150301|2015-01-08 14:30,8,2057.5,2057.5,2052.75,2055.75,131966
20150301|2015-01-08 15:00,8,2056,2056.5,2053,2054.5,71833
20150301|2015-01-08 15:30,8,2054.25,2055,2053.25,2053.25,6072
20150301|2015-01-08 16:00,8,2053.5,2054.75,2053.25,2054,2292
20150301|2015-01-08 17:00,9,2053.75,2054.75,2053,2053.5,2694
20150301|2015-01-08 17:30,9,2053.5,2054.25,2053.25,2053.75,1122
20150301|2015-01-08 18:00,9,2054,2054,2052.75,2053,2370
20150301|2015-01-08 18:30,9,2053,2054,2053,2053.5,1375
20150301|2015-01-08 19:00,9,2053.75,2053.75,2051.25,2051.75,3463
20150301|2015-01-08 19:30,9,2051.5,2052.5,2051,2052,2469
20150301|2015-01-08 20:00,9,2052,2053.5,2051.75,2052.75,1430
20150301|2015-01-08 20:30,9,2053,2053.5,2052.5,2053,786
20150301|2015-01-08 21:00,9,2053,2053.5,2052.5,2053,1157
20150301|2015-01-08 21:30,9,2052.75,2053.5,2052.5,2053,1620
20150301|2015-01-08 22:00,9,2053,2053,2051.25,2051.5,1741
20150301|2015-01-08 22:30,9,2051.5,2052.25,2051,2052,978
20150301|2015-01-08 23:00,9,2052,2052.25,2051,2052.25,1202
20150301|2015-01-08 23:30,9,2052,2052.75,2051.75,2052.5,1159
20150301|2015-01-09 00:00,9,2052.75,2053,2052,2052.25,831
20150301|2015-01-09 00:30,9,2052.25,2052.5,2051.25,2051.75,1226
20150301|2015-01-09 01:00,9,2051.75,2053,2051.25,2051.5,3705
20150301|2015-01-09 01:30,9,2051.25,2051.75,2049.75,2050.5,7029
20150301|2015-01-09 02:00,9,2050.5,2052.5,2049.75,2051.75,11884
20150301|2015-01-09 02:30,9,2052,2053.5,2051.75,2053,7029
20150301|2015-01-09 03:00,9,2052.75,2055,2052.75,2053.25,7047
20150301|2015-01-09 03:30,9,2053.5,2054,2050.5,2051,8869
20150301|2015-01-09 04:00,9,2051.25,2052.75,2051,2051.5,4664
20150301|2015-01-09 04:30,9,2051.25,2052.75,2050.5,2052.25,6291
20150301|2015-01-09 05:00,9,2052.25,2053.5,2051.5,2052.75,6364
20150301|2015-01-09 05:30,9,2052.75,2052.75,2047.25,2048.75,14345
20150301|2015-01-09 06:00,9,2048.75,2050.5,2047.5,2048.25,10813
20150301|2015-01-09 06:30,9,2048.5,2049,2047,2047.5,14511
20150301|2015-01-09 07:00,9,2047.75,2049.25,2046.25,2047.75,17615
20150301|2015-01-09 07:30,9,2047.75,2062,2047.75,2057.25,128709
20150301|2015-01-09 08:00,9,2057.25,2060.75,2055.5,2060.5,32713
20150301|2015-01-09 08:30,9,2060.5,2061,2044.75,2046.75,252151
20150301|2015-01-09 09:00,9,2046.75,2052.25,2042.5,2043.5,153416
20150301|2015-01-09 09:30,9,2043.75,2043.75,2036,2040.75,179038
20150301|2015-01-09 10:00,9,2040.75,2041,2031.25,2034.25,170176
20150301|2015-01-09 10:30,9,2034,2041.75,2031.25,2041.25,116027
20150301|2015-01-09 11:00,9,2041.25,2045,2039.25,2041,95064
20150301|2015-01-09 11:30,9,2041,2042.5,2036.5,2037,60366
20150301|2015-01-09 12:00,9,2037,2043,2035.5,2039.5,60338
20150301|2015-01-09 12:30,9,2039.75,2042.75,2037.75,2040,63531
20150301|2015-01-09 13:00,9,2040,2040.75,2037.75,2039.25,55101
20150301|2015-01-09 13:30,9,2039.5,2042.75,2037.25,2041,72360
20150301|2015-01-09 14:00,9,2041.25,2047,2040.5,2042,87583
20150301|2015-01-09 14:30,9,2042,2044,2037.75,2037.75,147960
20150301|2015-01-09 15:00,9,2038,2038,2034.75,2035,74522
20150301|2015-01-09 15:30,9,2035.25,2036.5,2034.5,2034.75,10137
20150301|2015-01-09 16:00,9,2034.75,2035,2033.5,2033.5,1489
20150301|2015-01-11 17:00,12,2034.5,2038.75,2034.5,2035.75,6721
20150301|2015-01-11 17:30,12,2036,2036,2032.5,2033.25,6362
20150301|2015-01-11 18:00,12,2033.25,2034.5,2032.5,2033.5,2977
20150301|2015-01-11 18:30,12,2033.75,2034.25,2032.75,2033.5,2087
20150301|2015-01-11 19:00,12,2033.5,2034.25,2033.25,2034,2096
20150301|2015-01-11 19:30,12,2034,2036,2033,2035.75,2171
20150301|2015-01-11 20:00,12,2035.75,2037.5,2035.5,2036.75,1802
20150301|2015-01-11 20:30,12,2036.5,2036.75,2036,2036.25,525
20150301|2015-01-11 21:00,12,2036.25,2036.5,2033.75,2033.75,1327
20150301|2015-01-11 21:30,12,2033.75,2034.25,2032.75,2034,1262
20150301|2015-01-11 22:00,12,2034,2034.5,2033.5,2034,497
20150301|2015-01-11 22:30,12,2033.75,2035,2033.75,2034.75,446
20150301|2015-01-11 23:00,12,2034.5,2034.75,2032.75,2033,906
20150301|2015-01-11 23:30,12,2033,2034.75,2032.75,2033.5,1314
20150301|2015-01-12 00:00,12,2033.5,2034.75,2033.25,2034.25,420
20150301|2015-01-12 00:30,12,2034.25,2034.5,2033.75,2034.5,573
20150301|2015-01-12 01:00,12,2034.5,2037,2034.25,2036.75,2352
20150301|2015-01-12 01:30,12,2037,2037.5,2036.75,2037.25,3037
20150301|2015-01-12 02:00,12,2037.5,2042.25,2037.25,2042,13723
20150301|2015-01-12 02:30,12,2041.75,2045.25,2041.75,2042.5,9592
20150301|2015-01-12 03:00,12,2042.5,2043,2037.25,2039.75,9677
20150301|2015-01-12 03:30,12,2039.75,2046.25,2039,2045.5,11010
20150301|2015-01-12 04:00,12,2045.5,2046.75,2044.75,2044.75,6041
20150301|2015-01-12 04:30,12,2044.5,2047.75,2044.5,2045.75,6046
20150301|2015-01-12 05:00,12,2046,2048.25,2045,2046.75,7198
20150301|2015-01-12 05:30,12,2047,2047.75,2046,2047.75,6064
20150301|2015-01-12 06:00,12,2047.5,2047.5,2044.75,2046,5331
20150301|2015-01-12 06:30,12,2046.25,2047.25,2043.5,2043.5,8312
20150301|2015-01-12 07:00,12,2043.5,2044.75,2037.5,2039,22762
20150301|2015-01-12 07:30,12,2039,2039.5,2036.5,2038.75,18695
20150301|2015-01-12 08:00,12,2039,2041.25,2038,2040,18924
20150301|2015-01-12 08:30,12,2040,2042.25,2016.75,2019.75,305020
20150301|2015-01-12 09:00,12,2019.75,2023.25,2015.25,2018.75,177754
20150301|2015-01-12 09:30,12,2018.75,2027.25,2017.75,2027.25,122422
20150301|2015-01-12 10:00,12,2027,2029.25,2024.75,2026,106827
20150301|2015-01-12 10:30,12,2026.25,2028.5,2021.25,2023.25,94358
20150301|2015-01-12 11:00,12,2023.5,2028,2022.5,2025.75,56381
20150301|2015-01-12 11:30,12,2025.75,2027.5,2021.5,2022.25,48624
20150301|2015-01-12 12:00,12,2022.5,2024.5,2019,2019.25,55167
20150301|2015-01-12 12:30,12,2019.25,2024,2019,2022.5,37240
20150301|2015-01-12 13:00,12,2022.5,2025,2018.25,2019.5,51076
20150301|2015-01-12 13:30,12,2019.5,2021,2016.5,2020.5,93442
20150301|2015-01-12 14:00,12,2020.5,2023.5,2018.5,2020,67658
20150301|2015-01-12 14:30,12,2019.75,2026.5,2015.75,2022,146916
20150301|2015-01-12 15:00,12,2022,2025,2021.25,2022.5,65431
20150301|2015-01-12 15:30,12,2023.25,2024,2022.5,2023.75,4844
20150301|2015-01-12 16:00,12,2023.75,2023.75,2023.5,2023.75,882
20150301|2015-01-12 17:00,13,2023.75,2025.75,2023.5,2024,4324
20150301|2015-01-12 17:30,13,2024,2024.5,2023.75,2024.5,769
20150301|2015-01-12 18:00,13,2024.5,2024.75,2023.5,2024.25,2038
20150301|2015-01-12 18:30,13,2024.25,2024.25,2022.75,2022.75,2412
20150301|2015-01-12 19:00,13,2022.75,2023.5,2022.5,2023,2627
20150301|2015-01-12 19:30,13,2023.25,2023.75,2023,2023,858
20150301|2015-01-12 20:00,13,2023,2025.5,2022.75,2024,3385
20150301|2015-01-12 20:30,13,2024.25,2025,2023.25,2023.75,1671
20150301|2015-01-12 21:00,13,2023.75,2024.25,2023.5,2023.75,932
20150301|2015-01-12 21:30,13,2023.75,2023.75,2022.25,2023.5,2341
20150301|2015-01-12 22:00,13,2023.75,2026.75,2023.75,2025,3591
20150301|2015-01-12 22:30,13,2025,2025.5,2024.5,2024.75,1288
20150301|2015-01-12 23:00,13,2024.75,2025.5,2024.25,2025,1515
20150301|2015-01-12 23:30,13,2025,2027,2024.75,2026.75,2553
20150301|2015-01-13 00:00,13,2027,2027.5,2025,2025,2655
20150301|2015-01-13 00:30,13,2025,2025.25,2024,2024.75,1191
20150301|2015-01-13 01:00,13,2024.5,2027.25,2023,2023.75,7343
20150301|2015-01-13 01:30,13,2023.75,2024,2021.25,2021.25,6496
20150301|2015-01-13 02:00,13,2021.5,2026.25,2020,2025.5,21189
20150301|2015-01-13 02:30,13,2025.75,2027.25,2024,2024.25,7908
20150301|2015-01-13 03:00,13,2024.25,2026.75,2023.5,2025.5,5787
20150301|2015-01-13 03:30,13,2025.5,2032.25,2025,2030.5,19319
20150301|2015-01-13 04:00,13,2030.5,2031.5,2026.75,2027.25,8172
20150301|2015-01-13 04:30,13,2027.25,2030.25,2027,2028.75,6137
20150301|2015-01-13 05:00,13,2028.75,2030.75,2027.75,2029.75,7726
20150301|2015-01-13 05:30,13,2029.75,2035.5,2029,2035.25,16036
20150301|2015-01-13 06:00,13,2035.25,2035.75,2032.25,2032.5,12754
20150301|2015-01-13 06:30,13,2032.5,2034,2030.75,2031,14106
20150301|2015-01-13 07:00,13,2030.75,2032.25,2028.5,2029.5,12856
20150301|2015-01-13 07:30,13,2029.5,2033,2029.5,2032,16999
20150301|2015-01-13 08:00,13,2032,2039.25,2031.75,2037.5,42055
20150301|2015-01-13 08:30,13,2037.5,2050.75,2037.25,2050.25,270209
20150301|2015-01-13 09:00,13,2050.25,2051.75,2045.75,2046.75,142819
20150301|2015-01-13 09:30,13,2046.75,2050.75,2045.25,2048.25,104993
20150301|2015-01-13 10:00,13,2048,2048.5,2043,2045.25,115589
20150301|2015-01-13 10:30,13,2045.25,2046,2041,2041.75,125273
20150301|2015-01-13 11:00,13,2042,2042.75,2034,2035.25,135713
20150301|2015-01-13 11:30,13,2035.5,2035.5,2030.75,2035,94618
20150301|2015-01-13 12:00,13,2035,2036.5,2022.75,2024.5,109138
20150301|2015-01-13 12:30,13,2024.5,2024.75,2006.5,2011.75,261096
20150301|2015-01-13 13:00,13,2012,2012,2001,2009.75,257929
20150301|2015-01-13 13:30,13,2010,2014,2004.5,2005,160286
20150301|2015-01-13 14:00,13,2005,2013.5,2003,2008.5,151678
20150301|2015-01-13 14:30,13,2008.5,2022.75,2008.25,2017,245493
20150301|2015-01-13 15:00,13,2017,2019.75,2015.25,2016,67345
20150301|2015-01-13 15:30,13,2017,2018.75,2016.75,2018.75,6180
20150301|2015-01-13 16:00,13,2018.75,2019,2017.25,2017.5,1664
20150301|2015-01-13 17:00,14,2017.25,2018,2014.25,2017.75,5006
20150301|2015-01-13 17:30,14,2018,2019.25,2016.5,2016.5,1316
20150301|2015-01-13 18:00,14,2016.75,2019.5,2015.75,2016,4260
20150301|2015-01-13 18:30,14,2016,2016.25,2015,2015.5,2773
20150301|2015-01-13 19:00,14,2015.75,2015.75,2014.75,2015.25,1699
20150301|2015-01-13 19:30,14,2015.25,2015.25,2006.5,2011.25,16064
20150301|2015-01-13 20:00,14,2011.5,2013.5,2009.75,2013,5300
20150301|2015-01-13 20:30,14,2013,2013.75,2010.25,2011.25,4038
20150301|2015-01-13 21:00,14,2011.25,2011.5,2008.75,2009.5,2156
20150301|2015-01-13 21:30,14,2009.5,2009.5,2005.75,2009,4856
20150301|2015-01-13 22:00,14,2009,2010.75,2008,2008.75,2855
20150301|2015-01-13 22:30,14,2008.75,2010,2008.75,2009.5,1382
20150301|2015-01-13 23:00,14,2009.5,2010,2007.5,2008,1227
20150301|2015-01-13 23:30,14,2008,2009,2005,2007.25,3584
20150301|2015-01-14 00:00,14,2007.25,2009.5,2002,2002.25,6529
20150301|2015-01-14 00:30,14,2002.5,2003.5,1996.25,1997.75,13902
20150301|2015-01-14 01:00,14,1997.75,2002.75,1997.25,2001.75,9660
20150301|2015-01-14 01:30,14,2001.75,2004.75,2000.5,2004,6748
20150301|2015-01-14 02:00,14,2004,2007,2001.25,2001.5,22157
20150301|2015-01-14 02:30,14,2001.75,2011.75,2001.5,2004.75,32181
20150301|2015-01-14 03:00,14,2004.75,2007.25,2002.75,2006.5,12319
20150301|2015-01-14 03:30,14,2006.5,2015,2006,2014.75,15175
20150301|2015-01-14 04:00,14,2015,2019.5,2010.25,2010.25,18448
20150301|2015-01-14 04:30,14,2010.5,2013.75,2009.25,2011,8781
20150301|2015-01-14 05:00,14,2011.25,2012,2008.25,2011,12300
20150301|2015-01-14 05:30,14,2011,2013,2006.75,2006.75,11157
20150301|2015-01-14 06:00,14,2006.75,2010.25,2005.5,2006.75,17010
20150301|2015-01-14 06:30,14,2006.5,2007,2003.25,2003.5,20183
20150301|2015-01-14 07:00,14,2003.5,2005.75,1999.75,2001.5,26719
20150301|2015-01-14 07:30,14,2001.5,2001.5,1985.25,1992.25,132727
20150301|2015-01-14 08:00,14,1992,1994.25,1988.25,1992.5,44656
20150301|2015-01-14 08:30,14,1992.25,2000.25,1990.25,1997.25,263281
20150301|2015-01-14 09:00,14,1997.25,2007,1996.75,2004,238234
20150301|2015-01-14 09:30,14,2003.75,2003.75,1996.75,2001.5,208161
20150301|2015-01-14 10:00,14,2001.5,2002,1992.5,1993.5,158080
20150301|2015-01-14 10:30,14,1993.75,1999.75,1992,1993.25,120905
20150301|2015-01-14 11:00,14,1993.5,1995.75,1989.25,1992.25,104069
20150301|2015-01-14 11:30,14,1992.25,1995.5,1988.75,1992,91257
20150301|2015-01-14 12:00,14,1992.25,1994.25,1987.25,1988.5,68492
20150301|2015-01-14 12:30,14,1988.5,1988.5,1981.25,1986,111077
20150301|2015-01-14 13:00,14,1986,1999.5,1985,1998.75,172289
20150301|2015-01-14 13:30,14,1998.5,2003.25,1992.75,1993.75,122169
20150301|2015-01-14 14:00,14,1993.5,2006.5,1993.25,2003.5,132261
20150301|2015-01-14 14:30,14,2003.25,2006.5,1998.75,2004.75,160524
20150301|2015-01-14 15:00,14,2004.5,2008.75,2003.5,2008.25,74344
20150301|2015-01-14 15:30,14,2008.25,2011,2007.75,2010.5,9485
20150301|2015-01-14 16:00,14,2010.5,2011,2010,2010.25,2978
20150301|2015-01-14 17:00,15,2009.75,2011.5,2008.75,2009.75,3642
20150301|2015-01-14 17:30,15,2010,2010.75,2009,2009.75,1703
20150301|2015-01-14 18:00,15,2009.75,2012,2009.5,2010,3369
20150301|2015-01-14 18:30,15,2010.25,2010.75,2007.5,2008.75,3660
20150301|2015-01-14 19:00,15,2009,2011,2008.5,2010,2742
20150301|2015-01-14 19:30,15,2009.75,2010,2007.25,2008.75,3117
20150301|2015-01-14 20:00,15,2008.75,2010.75,2008.75,2010.25,2572
20150301|2015-01-14 20:30,15,2010,2010.5,2009.5,2010.5,952
20150301|2015-01-14 21:00,15,2010.5,2010.75,2009,2009.5,1383
20150301|2015-01-14 21:30,15,2009.5,2009.5,2007.25,2008.25,1942
20150301|2015-01-14 22:00,15,2008.5,2009.5,2007.75,2008.25,995
20150301|2015-01-14 22:30,15,2008,2010.25,2008,2010,1147
20150301|2015-01-14 23:00,15,2010,2013.5,2009.5,2013.5,3333
20150301|2015-01-14 23:30,15,2013.5,2018.75,2013.25,2017.75,7524
20150301|2015-01-15 00:00,15,2017.75,2026.25,2017.75,2023.75,10592
20150301|2015-01-15 00:30,15,2023.5,2027.25,2023.5,2025,4951
20150301|2015-01-15 01:00,15,2025,2026,2022.75,2023,8685
20150301|2015-01-15 01:30,15,2023.25,2023.75,2017.5,2019.75,11487
20150301|2015-01-15 02:00,15,2019.75,2024.5,2019.25,2019.75,14326
20150301|2015-01-15 02:30,15,2019.75,2022.5,2019,2021,8062
20150301|2015-01-15 03:00,15,2021,2021,2018.25,2019,6488
20150301|2015-01-15 03:30,15,2019,2019.25,1986,2000,68069
20150301|2015-01-15 04:00,15,2000,2010.75,1992.25,2006.25,53596
20150301|2015-01-15 04:30,15,2006.25,2006.75,1993.5,1997,27887
20150301|2015-01-15 05:00,15,1997,1998.75,1988.5,1990,22212
20150301|2015-01-15 05:30,15,1990,1998.25,1989,1995,20693
20150301|2015-01-15 06:00,15,1995.25,2007.5,1992.5,2006.5,27782
20150301|2015-01-15 06:30,15,2006.25,2013.25,1999.5,2004.25,36531
20150301|2015-01-15 07:00,15,2004,2006,2001.5,2004.5,17435
20150301|2015-01-15 07:30,15,2004,2018,2003.5,2013.25,66148
20150301|2015-01-15 08:00,15,2013.25,2014,2008,2012.25,40202
20150301|2015-01-15 08:30,15,2012.25,2016,1991.75,1995.25,298326
20150301|2015-01-15 09:00,15,1995.25,2006,1991.25,2005,226121
20150301|2015-01-15 09:30,15,2004.75,2010.75,1998.25,1999,146071
20150301|2015-01-15 10:00,15,1999,2001.25,1992,1993,107636
20150301|2015-01-15 10:30,15,1993.25,2000,1990.75,1994.75,122726
20150301|2015-01-15 11:00,15,1994.75,1997.75,1991.5,1993.75,78089
20150301|2015-01-15 11:30,15,1993.75,1993.75,1985.25,1989.25,101611
20150301|2015-01-15 12:00,15,1989,1996.25,1987.75,1989.25,99286
20150301|2015-01-15 12:30,15,1989.25,1994.5,1986.5,1990.25,65737
20150301|2015-01-15 13:00,15,1990.5,1994.75,1988.25,1991.25,70974
20150301|2015-01-15 13:30,15,1991.25,1998.25,1989.75,1996.25,73961
20150301|2015-01-15 14:00,15,1996.5,1998,1988.75,1993.75,80545
20150301|2015-01-15 14:30,15,1993.5,1995.75,1984.75,1985.75,171524
20150301|2015-01-15 15:00,15,1986,1993,1985.5,1989,101359
20150301|2015-01-15 15:30,15,1988.5,1988.75,1983.5,1983.75,16140
20150301|2015-01-15 16:00,15,1983.5,1984,1978.25,1979.75,12040
20150301|2015-01-15 17:00,16,1980.75,1983.5,1978.75,1981,9230
20150301|2015-01-15 17:30,16,1981.25,1981.75,1978.5,1979.5,3919
20150301|2015-01-15 18:00,16,1979.25,1980.25,1972.25,1973.75,14995
20150301|2015-01-15 18:30,16,1973.75,1977.25,1973.75,1976,6935
20150301|2015-01-15 19:00,16,1976.25,1979.25,1975.25,1977.5,4282
20150301|2015-01-15 19:30,16,1977.5,1978,1974,1974.5,3665
20150301|2015-01-15 20:00,16,1974.5,1975.25,1972.25,1972.5,5618
20150301|2015-01-15 20:30,16,1972.5,1974,1970.25,1972.5,7753
20150301|2015-01-15 21:00,16,1972.25,1976.5,1972.25,1975.25,3300
20150301|2015-01-15 21:30,16,1975.25,1976.5,1972.75,1974,2797
20150301|2015-01-15 22:00,16,1974,1976,1972.5,1975.75,2729
20150301|2015-01-15 22:30,16,1975.5,1978,1975,1977.25,2629
20150301|2015-01-15 23:00,16,1977.25,1979.25,1973.5,1974.5,4408
20150301|2015-01-15 23:30,16,1974.75,1978.5,1973.75,1975,4404
20150301|2015-01-16 00:00,16,1975,1980,1974.25,1975.75,6158
20150301|2015-01-16 00:30,16,1975.75,1980,1975.25,1977.75,3230
20150301|2015-01-16 01:00,16,1977.75,1981.5,1977.75,1980.25,6704
20150301|2015-01-16 01:30,16,1980,1984.5,1980,1980.5,10736
20150301|2015-01-16 02:00,16,1980.5,1988.75,1979.5,1986.75,29011
20150301|2015-01-16 02:30,16,1986.5,1987,1981,1982.75,11374
20150301|2015-01-16 03:00,16,1982.75,1983,1978.5,1979.5,9399
20150301|2015-01-16 03:30,16,1979.5,1979.75,1973.25,1978.25,17891
20150301|2015-01-16 04:00,16,1978.25,1978.5,1974.5,1977.5,10176
20150301|2015-01-16 04:30,16,1977.25,1982,1976.5,1979.5,12887
20150301|2015-01-16 05:00,16,1979.5,1986,1979.25,1985,13802
20150301|2015-01-16 05:30,16,1985.25,1988,1984,1985.75,11164
20150301|2015-01-16 06:00,16,1985.5,1986,1977.75,1978.5,17202
20150301|2015-01-16 06:30,16,1978.5,1979.75,1976.25,1977.25,14758
20150301|2015-01-16 07:00,16,1977.25,1980.5,1977.25,1980.25,16348
20150301|2015-01-16 07:30,16,1980.5,1988,1978.25,1984,46581
20150301|2015-01-16 08:00,16,1984.25,1985.75,1981.75,1983.75,44060
20150301|2015-01-16 08:30,16,1983.5,1994.5,1983.25,1985.25,244723
20150301|2015-01-16 09:00,16,1985.25,1993,1981.25,1990.5,225627
20150301|2015-01-16 09:30,16,1990.5,1999.75,1989.25,1998.25,181043
20150301|2015-01-16 10:00,16,1998.25,2000.75,1992.75,1993.75,136084
20150301|2015-01-16 10:30,16,1993.75,1999.5,1993.25,1995,106989
20150301|2015-01-16 11:00,16,1994.75,1998,1994.25,1997.25,77373
20150301|2015-01-16 11:30,16,1997.25,2006.25,1996.75,2003,97763
20150301|2015-01-16 12:00,16,2003,2003.75,1997,1999,79538
20150301|2015-01-16 12:30,16,1999,2003.75,1998.25,2003.5,56423
20150301|2015-01-16 13:00,16,2003.5,2004.5,2000.75,2002.25,49350
20150301|2015-01-16 13:30,16,2002,2004.25,1999.5,2003.5,54733
20150301|2015-01-16 14:00,16,2003.25,2006,2001,2004.5,47194
20150301|2015-01-16 14:30,16,2004.75,2014.25,2004.25,2011.75,191175
20150301|2015-01-16 15:00,16,2011.25,2013.75,2010.75,2013,90514
20150301|2015-01-16 15:30,16,2013,2014,2012.25,2013,8783
20150301|2015-01-16 16:00,16,2013,2014.25,2012.75,2014,1820
20150301|2015-01-18 17:00,20,2013.5,2014,2008.25,2009,4518
20150301|2015-01-18 17:30,20,2009,2011.5,2009,2010.75,2645
20150301|2015-01-18 18:00,20,2010.5,2022.5,2010.25,2021.25,11397
20150301|2015-01-18 18:30,20,2021.5,2023.75,2016.5,2018.5,6617
20150301|2015-01-18 19:00,20,2018.75,2019.75,2015.75,2016.25,4848
20150301|2015-01-18 19:30,20,2016.5,2018,2010,2013.75,7360
20150301|2015-01-18 20:00,20,2013.75,2015.5,2011.5,2013.75,2288
20150301|2015-01-18 20:30,20,2013.75,2016.25,2012.25,2014,1398
20150301|2015-01-18 21:00,20,2014,2014,2010.5,2012,2086
20150301|2015-01-18 21:30,20,2011.75,2013.25,2009,2011.25,2651
20150301|2015-01-18 22:00,20,2011.25,2013,2010.25,2011.25,1253
20150301|2015-01-18 22:30,20,2011,2013.5,2010,2013.25,1520
20150301|2015-01-18 23:00,20,2013,2013.5,2010.25,2013.5,1035
20150301|2015-01-18 23:30,20,2013.5,2013.75,2011,2011.75,1033
20150301|2015-01-19 00:00,20,2011.75,2013,2010.25,2012.25,935
20150301|2015-01-19 00:30,20,2012,2012,2008.25,2008.25,2098
20150301|2015-01-19 01:00,20,2008.25,2011,2007,2009.75,4101
20150301|2015-01-19 01:30,20,2009.5,2010.5,2008,2010,2647
20150301|2015-01-19 02:00,20,2009.75,2010,2005,2009,10969
20150301|2015-01-19 02:30,20,2008.75,2010.75,2006.5,2007,5651
20150301|2015-01-19 03:00,20,2007,2008.75,2005.5,2006.5,5070
20150301|2015-01-19 03:30,20,2006.5,2007,2004.5,2005,4153
20150301|2015-01-19 04:00,20,2004.75,2007,2003.5,2005.75,2815
20150301|2015-01-19 04:30,20,2005.75,2007,2003,2003.75,3512
20150301|2015-01-19 05:00,20,2003.75,2008.25,2003.5,2005.75,2874
20150301|2015-01-19 05:30,20,2005.75,2005.75,2004.25,2004.75,2326
20150301|2015-01-19 06:00,20,2004.75,2007.75,2004.75,2007.5,1577
20150301|2015-01-19 06:30,20,2007.75,2008.25,2005.75,2007,1938
20150301|2015-01-19 07:00,20,2006.75,2009.5,2006,2007.75,3763
20150301|2015-01-19 07:30,20,2008,2011.75,2007,2011.5,5336
20150301|2015-01-19 08:00,20,2011.25,2019.5,2011,2017.25,16148
20150301|2015-01-19 08:30,20,2017.25,2018.75,2016.5,2017.25,11297
20150301|2015-01-19 09:00,20,2017.5,2018,2014,2015.5,9533
20150301|2015-01-19 09:30,20,2015.25,2016.75,2013.25,2014.25,6432
20150301|2015-01-19 10:00,20,2014.5,2015,2009.25,2011.75,10348
20150301|2015-01-19 10:30,20,2012,2012.75,2010.75,2011.25,4581
20150301|2015-01-19 11:00,20,2011.5,2011.75,2007.5,2007.75,3002
20150301|2015-01-19 11:30,20,2007.75,2009.5,2006.75,2008.5,4764
20150301|2015-01-19 17:00,20,2009,2010,2007.25,2009.5,2594
20150301|2015-01-19 17:30,20,2009.75,2010.5,2007.75,2010,1358
20150301|2015-01-19 18:00,20,2009.75,2011.75,2009.5,2011.75,1837
20150301|2015-01-19 18:30,20,2011.75,2013.5,2008.75,2011,4319
20150301|2015-01-19 19:00,20,2011,2014,2009.5,2013,3345
20150301|2015-01-19 19:30,20,2013,2016.75,2012.25,2016,3876
20150301|2015-01-19 20:00,20,2016,2018.25,2015,2016.25,4130
20150301|2015-01-19 20:30,20,2016.25,2016.5,2012.5,2014,2600
20150301|2015-01-19 21:00,20,2014,2014.25,2012.25,2013,2730
20150301|2015-01-19 21:30,20,2013.25,2016.75,2013.25,2015.25,2266
20150301|2015-01-19 22:00,20,2015,2016.25,2013.75,2014.75,1488
20150301|2015-01-19 22:30,20,2014.75,2016.75,2013.5,2015.25,1378
20150301|2015-01-19 23:00,20,2015.25,2017.5,2015,2017.5,1904
20150301|2015-01-19 23:30,20,2017.25,2019.25,2016,2017.25,2699
20150301|2015-01-20 00:00,20,2017.25,2019,2017,2019,1163
20150301|2015-01-20 00:30,20,2019,2020,2018.25,2019.25,1732
20150301|2015-01-20 01:00,20,2019.25,2020.25,2016.75,2020,4026
20150301|2015-01-20 01:30,20,2020,2020.25,2017.25,2019.5,3798
20150301|2015-01-20 02:00,20,2019.75,2022,2017.75,2020.25,10238
20150301|2015-01-20 02:30,20,2020.25,2021,2016.25,2017,6695
20150301|2015-01-20 03:00,20,2017,2019.5,2016.75,2019.5,4052
20150301|2015-01-20 03:30,20,2019.25,2019.25,2015.25,2017.25,5636
20150301|2015-01-20 04:00,20,2017.5,2020.25,2016.25,2019.25,7623
20150301|2015-01-20 04:30,20,2019.5,2021.25,2018.5,2020.75,4807
20150301|2015-01-20 05:00,20,2020.75,2020.75,2018,2019,9814
20150301|2015-01-20 05:30,20,2019.25,2023.75,2018.5,2023.25,10705
20150301|2015-01-20 06:00,20,2023,2025.5,2021.75,2025,12340
20150301|2015-01-20 06:30,20,2025,2026.5,2023,2024.75,13056
20150301|2015-01-20 07:00,20,2024.75,2025.5,2022.75,2024.25,16521
20150301|2015-01-20 07:30,20,2024.25,2024.75,2021.75,2022.5,14076
20150301|2015-01-20 08:00,20,2022.25,2022.5,2017.25,2020.25,33210
20150301|2015-01-20 08:30,20,2020,2023.25,2003.5,2006.75,268009
20150301|2015-01-20 09:00,20,2006.25,2011.75,2003.75,2010.5,155381
20150301|2015-01-20 09:30,20,2010.75,2011.75,2001.25,2004,136978
20150301|2015-01-20 10:00,20,2004,2007,2001,2005.5,122666
20150301|2015-01-20 10:30,20,2005.5,2007,1997.5,2000.5,159100
20150301|2015-01-20 11:00,20,2000.75,2004.25,1999,2003.25,63493
20150301|2015-01-20 11:30,20,2003.25,2006.75,2001.25,2005.25,44465
20150301|2015-01-20 12:00,20,2005.5,2009.75,2001.5,2008.5,70559
20150301|2015-01-20 12:30,20,2008.5,2010.25,2006.5,2008,52222
20150301|2015-01-20 13:00,20,2007.75,2011.25,2007.25,2009,53437
20150301|2015-01-20 13:30,20,2009.25,2018,2009.25,2017.75,72148
20150301|2015-01-20 14:00,20,2017.75,2019.75,2015.75,2018.25,67813
20150301|2015-01-20 14:30,20,2018.25,2018.75,2013.75,2016.75,102306
20150301|2015-01-20 15:00,20,2016.5,2017.5,2014.25,2016.75,54012
20150301|2015-01-20 15:30,20,2016.5,2016.5,2015.25,2015.5,6721
20150301|2015-01-20 16:00,20,2015.5,2016.5,2015.25,2016.25,2398
20150301|2015-01-20 17:00,21,2015.75,2016.75,2015,2016.25,2572
20150301|2015-01-20 17:30,21,2016.25,2018,2016,2017,1688
20150301|2015-01-20 18:00,21,2017,2017,2015,2015.75,2391
20150301|2015-01-20 18:30,21,2016,2016.25,2015.25,2015.5,1222
20150301|2015-01-20 19:00,21,2015.5,2016.25,2015.5,2015.75,970
20150301|2015-01-20 19:30,21,2015.75,2016,2013.25,2014.5,3017
20150301|2015-01-20 20:00,21,2014.5,2015.5,2014,2015.25,1237
20150301|2015-01-20 20:30,21,2015.25,2017,2014,2016.75,1980
20150301|2015-01-20 21:00,21,2016.75,2021.5,2016.75,2018,5028
20150301|2015-01-20 21:30,21,2017.75,2019,2014.5,2015,4316
20150301|2015-01-20 22:00,21,2014.75,2019.5,2014.75,2019,2263
20150301|2015-01-20 22:30,21,2018.75,2021,2018.5,2019.25,2583
20150301|2015-01-20 23:00,21,2019.25,2020.75,2018.25,2019.75,1368
20150301|2015-01-20 23:30,21,2019.75,2020.5,2018.25,2018.5,872
20150301|2015-01-21 00:00,21,2018.75,2019.75,2018,2019.5,944
20150301|2015-01-21 00:30,21,2019.75,2020,2016.5,2017.25,1382
20150301|2015-01-21 01:00,21,2017.25,2017.75,2014.5,2014.75,3129
20150301|2015-01-21 01:30,21,2015,2016.25,2013.25,2016.25,3652
20150301|2015-01-21 02:00,21,2016.5,2017.75,2013.75,2014.25,9091
20150301|2015-01-21 02:30,21,2014,2015.25,2012.5,2014,6875
20150301|2015-01-21 03:00,21,2014,2018.25,2013.75,2016.75,6218
20150301|2015-01-21 03:30,21,2016.5,2017,2014.75,2015.25,4351
20150301|2015-01-21 04:00,21,2015.25,2017.75,2014.75,2017,4588
20150301|2015-01-21 04:30,21,2016.75,2018.25,2016.25,2017,3520
20150301|2015-01-21 05:00,21,2017,2017,2013.5,2014.25,7901
20150301|2015-01-21 05:30,21,2014.25,2014.25,2011.75,2012.5,7992
20150301|2015-01-21 06:00,21,2012.5,2013.5,2008,2009.25,12658
20150301|2015-01-21 06:30,21,2009.25,2011.5,2008.25,2009.5,8965
20150301|2015-01-21 07:00,21,2009.5,2013.75,2008.5,2013.5,16431
20150301|2015-01-21 07:30,21,2013.25,2014.25,2010,2010.75,23946
20150301|2015-01-21 08:00,21,2010.75,2013.5,2009.5,2010.75,32445
20150301|2015-01-21 08:30,21,2010.75,2024.25,2005.25,2018,382950
20150301|2015-01-21 09:00,21,2017.75,2022.75,2013.25,2021,178163
20150301|2015-01-21 09:30,21,2021.25,2031.25,2019,2030.25,128924
20150301|2015-01-21 10:00,21,2030.25,2032.75,2025,2027.25,112134
20150301|2015-01-21 10:30,21,2027.25,2030.5,2025.5,2028.5,77058
20150301|2015-01-21 11:00,21,2028.5,2030.25,2027,2030,42558
20150301|2015-01-21 11:30,21,2030,2031,2022.5,2024.75,67637
20150301|2015-01-21 12:00,21,2024.75,2027,2021.25,2022,53023
20150301|2015-01-21 12:30,21,2022,2022.5,2017.75,2018.25,67556
20150301|2015-01-21 13:00,21,2018.25,2022.5,2016.25,2021,72414
20150301|2015-01-21 13:30,21,2021,2025.75,2018.25,2024.75,57751
20150301|2015-01-21 14:00,21,2025,2027,2020.5,2025.25,62933
20150301|2015-01-21 14:30,21,2025.25,2028.25,2024.75,2026.75,91302
20150301|2015-01-21 15:00,21,2026.75,2027.25,2025.5,2027.25,46623
20150301|2015-01-21 15:30,21,2027,2028,2026.25,2026.75,6355
20150301|2015-01-21 16:00,21,2026.75,2028,2026.25,2027.25,2115
20150301|2015-01-21 17:00,22,2026.75,2027.5,2025.5,2026,3323
20150301|2015-01-21 17:30,22,2026,2028,2026,2026.75,1371
20150301|2015-01-21 18:00,22,2026.75,2027.25,2025.75,2026.75,2557
20150301|2015-01-21 18:30,22,2026.75,2027,2026,2026.5,1251
20150301|2015-01-21 19:00,22,2026.25,2029.25,2026.25,2029.25,1861
20150301|2015-01-21 19:30,22,2029,2030.5,2028.5,2030,2598
20150301|2015-01-21 20:00,22,2030,2030,2028.75,2029,1153
20150301|2015-01-21 20:30,22,2029,2029.5,2028.75,2029.5,709
20150301|2015-01-21 21:00,22,2029.5,2029.75,2029,2029.5,952
20150301|2015-01-21 21:30,22,2029.5,2030.25,2028.5,2029.25,1457
20150301|2015-01-21 22:00,22,2029.25,2030.25,2029.25,2030,556
20150301|2015-01-21 22:30,22,2030,2030,2029,2029.75,880
20150301|2015-01-21 23:00,22,2029.75,2030.5,2029,2029.75,1123
20150301|2015-01-21 23:30,22,2030,2030,2029.25,2029.5,912
20150301|2015-01-22 00:00,22,2029.75,2031.25,2029.75,2031,1497
20150301|2015-01-22 00:30,22,2030.75,2032.5,2030.75,2031.5,1536
20150301|2015-01-22 01:00,22,2031.25,2031.75,2029.25,2031,3043
20150301|2015-01-22 01:30,22,2030.75,2034.5,2029.75,2034.5,5056
20150301|2015-01-22 02:00,22,2034.75,2034.75,2031.75,2032.5,10231
20150301|2015-01-22 02:30,22,2032.25,2034.25,2031.75,2034,4262
20150301|2015-01-22 03:00,22,2033.75,2034.25,2032.5,2033,3544
20150301|2015-01-22 03:30,22,2033,2035.75,2031.75,2032.25,8392
20150301|2015-01-22 04:00,22,2032.5,2033.5,2030.75,2031.5,7029
20150301|2015-01-22 04:30,22,2031.5,2033,2030,2030,4817
20150301|2015-01-22 05:00,22,2030,2031,2028,2029.5,10422
20150301|2015-01-22 05:30,22,2029.5,2031.5,2028.5,2030.75,9131
20150301|2015-01-22 06:00,22,2031,2031.5,2029,2030.25,8928
20150301|2015-01-22 06:30,22,2030.25,2038.75,2029.75,2036.75,26698
20150301|2015-01-22 07:00,22,2036.75,2038.75,2035.5,2036.75,16652
20150301|2015-01-22 07:30,22,2036.75,2047,2030,2037.75,147438
20150301|2015-01-22 08:00,22,2037.5,2042,2035,2036,67905
20150301|2015-01-22 08:30,22,2036.25,2041,2019.25,2025.25,289238
20150301|2015-01-22 09:00,22,2025.5,2037.25,2024.75,2035.5,166432
20150301|2015-01-22 09:30,22,2035.5,2045.5,2034.5,2045.5,127182
20150301|2015-01-22 10:00,22,2045.5,2046,2037.75,2042.5,123004
20150301|2015-01-22 10:30,22,2042.5,2043.25,2036.5,2039.75,75163
20150301|2015-01-22 11:00,22,2039.75,2042,2036.75,2041.25,67221
20150301|2015-01-22 11:30,22,2041.25,2041.75,2037.5,2039,43455
20150301|2015-01-22 12:00,22,2039,2042.25,2037.5,2038.75,48623
20150301|2015-01-22 12:30,22,2038.75,2043.5,2038.75,2043,46884
20150301|2015-01-22 13:00,22,2043,2046.5,2041.75,2046,69004
20150301|2015-01-22 13:30,22,2046,2055.75,2045.75,2055.25,112963
20150301|2015-01-22 14:00,22,2055.25,2059.25,2054.5,2057,105385
20150301|2015-01-22 14:30,22,2057,2058.25,2055,2057,120553
20150301|2015-01-22 15:00,22,2057.25,2058,2054.5,2056.5,71349
20150301|2015-01-22 15:30,22,2056.5,2057.75,2056.25,2057.75,7586
20150301|2015-01-22 16:00,22,2057.5,2057.75,2056.5,2056.75,1550
20150301|2015-01-22 17:00,23,2056.5,2057.25,2055,2057,4113
20150301|2015-01-22 17:30,23,2057,2057.75,2055.5,2056,1859
20150301|2015-01-22 18:00,23,2055.75,2056,2053.75,2054,4669
20150301|2015-01-22 18:30,23,2054,2055,2053.75,2054.5,2728
20150301|2015-01-22 19:00,23,2054.5,2055,2053.5,2054,1712
20150301|2015-01-22 19:30,23,2054,2054.75,2053.25,2054.25,1623
20150301|2015-01-22 20:00,23,2054.25,2054.5,2053,2053.25,1470
20150301|2015-01-22 20:30,23,2053.25,2054,2052.75,2053.5,1582
20150301|2015-01-22 21:00,23,2053.75,2055,2053,2054.5,1602
20150301|2015-01-22 21:30,23,2054.5,2055.25,2053.75,2054,1208
20150301|2015-01-22 22:00,23,2054,2054.5,2053.5,2053.75,719
20150301|2015-01-22 22:30,23,2054,2054.5,2053.5,2053.75,810
20150301|2015-01-22 23:00,23,2054,2054.25,2053.5,2053.5,906
20150301|2015-01-22 23:30,23,2053.75,2054.5,2053,2053,1688
20150301|2015-01-23 00:00,23,2053.25,2055.75,2053,2055,1539
20150301|2015-01-23 00:30,23,2055,2055.5,2053.75,2054.75,527
20150301|2015-01-23 01:00,23,2054.5,2056.75,2054.5,2056,4043
20150301|2015-01-23 01:30,23,2056,2057,2055.5,2056,5061
20150301|2015-01-23 02:00,23,2055.75,2061,2054,2060.75,19906
20150301|2015-01-23 02:30,23,2060.75,2062,2059,2060.5,14407
20150301|2015-01-23 03:00,23,2060.5,2060.75,2055.25,2057,12086
20150301|2015-01-23 03:30,23,2056.75,2058.5,2056.5,2058.25,6551
20150301|2015-01-23 04:00,23,2058.25,2058.75,2057,2057.25,4461
20150301|2015-01-23 04:30,23,2057.25,2057.5,2055,2056.5,5990
20150301|2015-01-23 05:00,23,2056.5,2058.25,2056,2058,5339
20150301|2015-01-23 05:30,23,2058,2059.75,2057.5,2057.75,5929
20150301|2015-01-23 06:00,23,2058,2059.75,2056.5,2058.25,11415
20150301|2015-01-23 06:30,23,2058,2062.5,2058,2060.75,15389
20150301|2015-01-23 07:00,23,2060.75,2061.5,2059,2059.75,15981
20150301|2015-01-23 07:30,23,2059.75,2060,2053.5,2053.5,33739
20150301|2015-01-23 08:00,23,2053.75,2054.5,2050.5,2054,34497
20150301|2015-01-23 08:30,23,2053.75,2055.25,2048.5,2051.5,205217
20150301|2015-01-23 09:00,23,2051.25,2055,2050,2052.75,111965
20150301|2015-01-23 09:30,23,2052.75,2055.25,2046.25,2053.25,131485
20150301|2015-01-23 10:00,23,2053,2055.25,2050,2054.75,81580
20150301|2015-01-23 10:30,23,2054.75,2055.25,2051.5,2052.5,56258
20150301|2015-01-23 11:00,23,2052.25,2056,2051.25,2054,62723
20150301|2015-01-23 11:30,23,2054,2057.25,2053.75,2055.5,48394
20150301|2015-01-23 12:00,23,2055.5,2056,2052,2053.25,38232
20150301|2015-01-23 12:30,23,2053.5,2057.25,2053,2055.75,46738
20150301|2015-01-23 13:00,23,2055.5,2056.5,2052.5,2054.25,39129
20150301|2015-01-23 13:30,23,2054.25,2054.75,2050,2050,47206
20150301|2015-01-23 14:00,23,2050,2051,2047.75,2050.25,68794
20150301|2015-01-23 14:30,23,2050.25,2050.25,2044,2045.75,119744
20150301|2015-01-23 15:00,23,2045.75,2046.25,2043.5,2043.5,60066
20150301|2015-01-23 15:30,23,2044,2044.75,2042.75,2043.25,8197
20150301|2015-01-23 16:00,23,2043.5,2043.5,2042.25,2043.25,1864
20150301|2015-01-25 17:00,26,2035,2036,2028.25,2031.5,17385
20150301|2015-01-25 17:30,26,2031.75,2033.75,2025.5,2026.75,11279
20150301|2015-01-25 18:00,26,2026.5,2032,2026.25,2030.25,8922
20150301|2015-01-25 18:30,26,2030.5,2034.25,2029.5,2032.5,4930
20150301|2015-01-25 19:00,26,2032.5,2032.5,2029.5,2030.75,3232
20150301|2015-01-25 19:30,26,2030.5,2033.75,2030.5,2033,2903
20150301|2015-01-25 20:00,26,2033,2034,2032.5,2033.5,1632
20150301|2015-01-25 20:30,26,2033.5,2033.75,2031.25,2031.25,1923
20150301|2015-01-25 21:00,26,2031.25,2032.75,2031,2032.75,1091
20150301|2015-01-25 21:30,26,2032.75,2032.75,2030.5,2031,1260
20150301|2015-01-25 22:00,26,2031,2031.75,2030.75,2031.25,513
20150301|2015-01-25 22:30,26,2031.25,2033.25,2030.5,2033,1942
20150301|2015-01-25 23:00,26,2033.25,2033.75,2032.25,2032.5,1148
20150301|2015-01-25 23:30,26,2032.25,2033.75,2031.5,2033.75,1515
20150301|2015-01-26 00:00,26,2033.75,2033.75,2031.75,2033.25,1707
20150301|2015-01-26 00:30,26,2033.25,2035.75,2032,2034.75,2187
20150301|2015-01-26 01:00,26,2034.75,2037,2034.25,2035.25,6244
20150301|2015-01-26 01:30,26,2035.25,2038.5,2034.5,2038,4260
20150301|2015-01-26 02:00,26,2038,2039.75,2035.25,2035.5,15005
20150301|2015-01-26 02:30,26,2035.5,2039.5,2035.25,2036.75,13588
20150301|2015-01-26 03:00,26,2037,2042,2036.75,2039.5,13204
20150301|2015-01-26 03:30,26,2039.5,2039.5,2035.5,2038.75,9972
20150301|2015-01-26 04:00,26,2038.75,2041.25,2037.25,2037.5,6846
20150301|2015-01-26 04:30,26,2037.5,2039.5,2036.75,2038.25,5643
20150301|2015-01-26 05:00,26,2038,2038.75,2035.75,2036.75,6364
20150301|2015-01-26 05:30,26,2037,2038.25,2036.25,2037.75,4899
20150301|2015-01-26 06:00,26,2037.75,2039.75,2037.5,2038.25,7234
20150301|2015-01-26 06:30,26,2038.25,2043.25,2038.25,2042.5,10695
20150301|2015-01-26 07:00,26,2042.5,2043.5,2040.5,2041.75,11446
20150301|2015-01-26 07:30,26,2041.5,2046.75,2041.5,2045.75,24156
20150301|2015-01-26 08:00,26,2045.75,2046,2042.5,2043.25,17111
20150301|2015-01-26 08:30,26,2043.25,2043.75,2034.5,2039.25,202413
20150301|2015-01-26 09:00,26,2039.25,2043.5,2038.25,2041.5,95958
20150301|2015-01-26 09:30,26,2041.5,2047.75,2039.75,2046.25,93880
20150301|2015-01-26 10:00,26,2046.25,2047.25,2042.75,2044.5,81234
20150301|2015-01-26 10:30,26,2044.75,2048,2042.25,2047.25,72643
20150301|2015-01-26 11:00,26,2047.25,2049.25,2046.25,2047.75,51301
20150301|2015-01-26 11:30,26,2047.5,2048.25,2044.25,2045.75,44900
20150301|2015-01-26 12:00,26,2046,2047.75,2044.25,2046.5,35400
20150301|2015-01-26 12:30,26,2046.75,2051.75,2046.75,2050.5,58802
20150301|2015-01-26 13:00,26,2050.25,2051.25,2047,2048.5,46738
20150301|2015-01-26 13:30,26,2048.5,2050,2046.25,2047.5,37821
20150301|2015-01-26 14:00,26,2047.5,2049,2045.25,2047.25,43632
20150301|2015-01-26 14:30,26,2047.25,2051.75,2046.25,2050.5,99207
20150301|2015-01-26 15:00,26,2050.5,2054,2050,2053.5,64874
20150301|2015-01-26 15:30,26,2053.75,2055,2053.5,2054.25,7761
20150301|2015-01-26 16:00,26,2054.5,2054.75,2054.25,2054.5,1019
20150301|2015-01-26 17:00,27,2054,2054.5,2053.5,2053.75,2789
20150301|2015-01-26 17:30,27,2053.75,2054,2053.5,2053.5,819
20150301|2015-01-26 18:00,27,2053.5,2054,2053.25,2053.25,1761
20150301|2015-01-26 18:30,27,2053.25,2054,2053.25,2054,1590
20150301|2015-01-26 19:00,27,2053.75,2054,2053.25,2053.75,596
20150301|2015-01-26 19:30,27,2053.75,2053.75,2053.25,2053.5,1430
20150301|2015-01-26 20:00,27,2053.25,2053.5,2052.75,2053,2337
20150301|2015-01-26 20:30,27,2053,2053.25,2052.75,2053,466
20150301|2015-01-26 21:00,27,2053.25,2053.5,2052.75,2052.75,1083
20150301|2015-01-26 21:30,27,2053,2053.25,2052.5,2052.5,1508
20150301|2015-01-26 22:00,27,2052.5,2052.75,2052,2052.25,1155
20150301|2015-01-26 22:30,27,2052.25,2053.5,2052.25,2053,1094
20150301|2015-01-26 23:00,27,2053.25,2053.25,2052.5,2052.5,1967
20150301|2015-01-26 23:30,27,2052.5,2054.75,2052.25,2054.25,1494
20150301|2015-01-27 00:00,27,2054.5,2054.5,2053.5,2054,1356
20150301|2015-01-27 00:30,27,2054,2054,2052.25,2052.75,2614
20150301|2015-01-27 01:00,27,2052.75,2052.75,2051.5,2052.5,3850
20150301|2015-01-27 01:30,27,2052.25,2052.5,2050.75,2050.75,2818
20150301|2015-01-27 02:00,27,2050.75,2053.75,2048.5,2052.75,12481
20150301|2015-01-27 02:30,27,2053,2053.5,2047,2048.5,9446
20150301|2015-01-27 03:00,27,2048.5,2048.5,2046,2047,7748
20150301|2015-01-27 03:30,27,2047,2048,2045.25,2045.5,4631
20150301|2015-01-27 04:00,27,2045.75,2047.75,2045.5,2046.75,3852
20150301|2015-01-27 04:30,27,2046.75,2047.25,2044.25,2044.75,4250
20150301|2015-01-27 05:00,27,2044.5,2046,2042,2042.25,7724
20150301|2015-01-27 05:30,27,2042.25,2044.25,2042,2044,8546
20150301|2015-01-27 06:00,27,2044,2044.25,2040,2043,13001
20150301|2015-01-27 06:30,27,2043,2043,2036.75,2038.25,22008
20150301|2015-01-27 07:00,27,2038.25,2038.5,2031.25,2032.5,36467
20150301|2015-01-27 07:30,27,2032.5,2033,2025.25,2029,57193
20150301|2015-01-27 08:00,27,2028.75,2030.25,2025,2025.5,53853
20150301|2015-01-27 08:30,27,2025.5,2029.75,2021.5,2024.25,247143
20150301|2015-01-27 09:00,27,2024.25,2028.25,2021.75,2022.25,198583
20150301|2015-01-27 09:30,27,2022.25,2022.5,2013.25,2017.75,191532
20150301|2015-01-27 10:00,27,2018,2022.25,2016.5,2021.25,124302
20150301|2015-01-27 10:30,27,2021.5,2025.25,2020.25,2020.25,104528
20150301|2015-01-27 11:00,27,2020.25,2027,2019.75,2027,82938
20150301|2015-01-27 11:30,27,2026.75,2028.25,2024.75,2028.25,66103
20150301|2015-01-27 12:00,27,2028,2033,2026.25,2032,82799
20150301|2015-01-27 12:30,27,2032,2033.5,2027.75,2029,73449
20150301|2015-01-27 13:00,27,2029,2037,2028.75,2035.75,81632
20150301|2015-01-27 13:30,27,2035.75,2036.5,2029.75,2029.75,71524
20150301|2015-01-27 14:00,27,2029.75,2032,2024.25,2025,83166
20150301|2015-01-27 14:30,27,2024.75,2028,2022,2023,147254
20150301|2015-01-27 15:00,27,2023,2031.25,2023,2029,90290
20150301|2015-01-27 15:30,27,2030,2039,2030,2037.75,27520
20150301|2015-01-27 16:00,27,2037.5,2037.75,2035.5,2036.5,2300
20150301|2015-01-27 17:00,28,2036.5,2037.5,2034,2035.25,4053
20150301|2015-01-27 17:30,28,2035.5,2036.5,2034.5,2035,2197
20150301|2015-01-27 18:00,28,2035.25,2035.5,2032.75,2034,3951
20150301|2015-01-27 18:30,28,2034,2035.25,2033.25,2035.25,2387
20150301|2015-01-27 19:00,28,2035.25,2037.25,2035.25,2036,3048
20150301|2015-01-27 19:30,28,2036,2037.25,2034.75,2035.75,2257
20150301|2015-01-27 20:00,28,2035.75,2036.25,2034.5,2035.75,1502
20150301|2015-01-27 20:30,28,2036,2037,2035,2036.75,982
20150301|2015-01-27 21:00,28,2036.75,2038.25,2035.75,2038,1661
20150301|2015-01-27 21:30,28,2038,2045.75,2038,2044.25,10139
20150301|2015-01-27 22:00,28,2044.5,2046.5,2043.75,2044.5,4953
20150301|2015-01-27 22:30,28,2044.5,2045,2043.25,2043.5,2381
20150301|2015-01-27 23:00,28,2043.5,2044.75,2043.5,2044.5,1762
20150301|2015-01-27 23:30,28,2044.25,2044.75,2042.75,2043.25,1521
20150301|2015-01-28 00:00,28,2043.5,2044.25,2042,2043.5,1818
20150301|2015-01-28 00:30,28,2043.5,2043.5,2041.5,2042,1486
20150301|2015-01-28 01:00,28,2042,2044.25,2041.75,2042.75,3628
20150301|2015-01-28 01:30,28,2042.75,2045.25,2041.25,2041.75,4695
20150301|2015-01-28 02:00,28,2042,2043.5,2037.5,2039.25,14039
20150301|2015-01-28 02:30,28,2039.25,2040.25,2035.25,2035.75,7197
20150301|2015-01-28 03:00,28,2036,2036.5,2032.75,2035.25,14257
20150301|2015-01-28 03:30,28,2035.5,2040.75,2034.5,2039.5,8877
20150301|2015-01-28 04:00,28,2039.75,2039.75,2028.5,2030.5,17463
20150301|2015-01-28 04:30,28,2030.25,2032.75,2028.75,2029.75,7969
20150301|2015-01-28 05:00,28,2030,2033,2028.75,2033,7707
20150301|2015-01-28 05:30,28,2033,2034.75,2031.5,2033.25,7951
20150301|2015-01-28 06:00,28,2033,2034.25,2031.75,2034.25,8951
20150301|2015-01-28 06:30,28,2034.25,2040,2034,2039,13659
20150301|2015-01-28 07:00,28,2039,2039.5,2036,2036,15879
20150301|2015-01-28 07:30,28,2036,2037.25,2034.75,2035.25,13434
20150301|2015-01-28 08:00,28,2035.25,2037.75,2034.25,2037.5,15177
20150301|2015-01-28 08:30,28,2037.25,2038.75,2030,2032.5,209346
20150301|2015-01-28 09:00,28,2032.75,2035.75,2029.75,2030,122454
20150301|2015-01-28 09:30,28,2030,2032,2018,2019.25,171470
20150301|2015-01-28 10:00,28,2019.5,2024,2016,2020.25,137468
20150301|2015-01-28 10:30,28,2020.25,2026.25,2019.5,2024.25,116221
20150301|2015-01-28 11:00,28,2024.25,2030.5,2023.75,2029.5,73984
20150301|2015-01-28 11:30,28,2029.75,2030.25,2026.75,2026.75,39235
20150301|2015-01-28 12:00,28,2026.75,2027,2023.75,2023.75,37479
20150301|2015-01-28 12:30,28,2023.75,2028,2022.25,2023.25,40259
20150301|2015-01-28 13:00,28,2023.5,2031.5,2014.5,2015.75,202567
20150301|2015-01-28 13:30,28,2015.5,2020.75,2010.5,2017.5,139849
20150301|2015-01-28 14:00,28,2017.75,2020.75,2005.25,2007.75,163631
20150301|2015-01-28 14:30,28,2007.75,2008,1994.5,1996.25,293194
20150301|2015-01-28 15:00,28,1996.25,1997.75,1991.25,1991.5,106314
20150301|2015-01-28 15:30,28,1992.5,1994.75,1991.25,1994.5,18854
20150301|2015-01-28 16:00,28,1994.25,1994.75,1992.5,1992.5,4805
20150301|2015-01-28 17:00,29,1993.5,1995.5,1993,1994,5278
20150301|2015-01-28 17:30,29,1994.25,1996.5,1993.5,1996.5,4889
20150301|2015-01-28 18:00,29,1996.25,1997,1995,1995.25,6002
20150301|2015-01-28 18:30,29,1995.5,1996.75,1995.25,1996.5,4714
20150301|2015-01-28 19:00,29,1996.75,1997,1994.5,1994.75,3074
20150301|2015-01-28 19:30,29,1994.75,1996.75,1994.75,1996.5,2221
20150301|2015-01-28 20:00,29,1996.5,1997,1995.75,1997,1961
20150301|2015-01-28 20:30,29,1997,1997.5,1995.5,1997,2276
20150301|2015-01-28 21:00,29,1997,1997.25,1995.5,1996,1715
20150301|2015-01-28 21:30,29,1995.75,1995.75,1994.5,1995.75,2200
20150301|2015-01-28 22:00,29,1995.75,1996.5,1995.25,1996.25,952
20150301|2015-01-28 22:30,29,1996.25,1997,1995.5,1995.5,825
20150301|2015-01-28 23:00,29,1995.75,1996.25,1992,1992.25,4272
20150301|2015-01-28 23:30,29,1992.25,1992.75,1987.75,1990.25,7157
20150301|2015-01-29 00:00,29,1990.5,1993,1990,1993,1925
20150301|2015-01-29 00:30,29,1992.75,1994,1992.75,1993.5,1246
20150301|2015-01-29 01:00,29,1993.75,1998.25,1992.75,1997.5,7743
20150301|2015-01-29 01:30,29,1997.75,1999,1995.75,1997.25,6848
20150301|2015-01-29 02:00,29,1997.25,1999.25,1994.75,1996,17156
20150301|2015-01-29 02:30,29,1996,1996.75,1991.75,1993,10892
20150301|2015-01-29 03:00,29,1993,1994,1991.5,1993,9692
20150301|2015-01-29 03:30,29,1993,1997.5,1992.75,1995.25,10697
20150301|2015-01-29 04:00,29,1995.25,1998.75,1994.75,1998.5,7948
20150301|2015-01-29 04:30,29,1998.75,2000.5,1996.75,1997.75,12056
20150301|2015-01-29 05:00,29,1997.5,1998,1995.75,1996.75,7037
20150301|2015-01-29 05:30,29,1996.75,2003,1996.75,2002,14245
20150301|2015-01-29 06:00,29,2002,2002.75,1999.5,2000,13115
20150301|2015-01-29 06:30,29,2000,2002.5,1996.5,1997,15482
20150301|2015-01-29 07:00,29,1997,1997.5,1992,1994.25,33148
20150301|2015-01-29 07:30,29,1994.25,1999.5,1993.75,1998,30592
20150301|2015-01-29 08:00,29,1998.25,1999.25,1994.5,1999.25,34397
20150301|2015-01-29 08:30,29,1999,2001.25,1985.5,1993.75,313167
20150301|2015-01-29 09:00,29,1993.75,1997.5,1988,1994.25,208878
20150301|2015-01-29 09:30,29,1994.25,1994.5,1982,1987.5,189065
20150301|2015-01-29 10:00,29,1987.5,1991.5,1983.5,1988.5,138526
20150301|2015-01-29 10:30,29,1988.5,1997.5,1988.25,1993.75,118562
20150301|2015-01-29 11:00,29,1993.75,1999.25,1993.5,1996,88181
20150301|2015-01-29 11:30,29,1995.75,1996.75,1990.5,1995,72323
20150301|2015-01-29 12:00,29,1995,2001,1992,2000.5,79069
20150301|2015-01-29 12:30,29,2000.25,2007.75,1998.75,2004,98716
20150301|2015-01-29 13:00,29,2003.75,2008.25,2001.75,2008,74501
20150301|2015-01-29 13:30,29,2008.25,2010,2004.5,2006.75,74688
20150301|2015-01-29 14:00,29,2007,2015.75,2005.75,2013.5,122551
20150301|2015-01-29 14:30,29,2013.5,2018.75,2013,2015.5,163769
20150301|2015-01-29 15:00,29,2015.75,2019.5,2012.75,2019,82526
20150301|2015-01-29 15:30,29,2018.25,2020,2016.75,2018.75,8569
20150301|2015-01-29 16:00,29,2018.75,2019.5,2018.75,2019,1923
20150301|2015-01-29 17:00,30,2019.25,2020.5,2018,2019,5929
20150301|2015-01-29 17:30,30,2019.25,2019.25,2017.25,2017.75,2571
20150301|2015-01-29 18:00,30,2017.75,2018,2015.25,2016,3133
20150301|2015-01-29 18:30,30,2016,2016.5,2015.25,2015.75,1534
20150301|2015-01-29 19:00,30,2015.5,2016.25,2014.75,2015.5,1974
20150301|2015-01-29 19:30,30,2015.75,2016.5,2013.25,2013.5,2932
20150301|2015-01-29 20:00,30,2013.75,2015,2012.75,2014.5,1451
20150301|2015-01-29 20:30,30,2014.5,2014.75,2013,2013,1238
20150301|2015-01-29 21:00,30,2013,2013.75,2012.75,2013.5,1327
20150301|2015-01-29 21:30,30,2013.75,2014.75,2012.5,2012.75,1761
20150301|2015-01-29 22:00,30,2013,2013,2011.75,2012.25,1945
20150301|2015-01-29 22:30,30,2012,2013.5,2012,2013.25,1179
20150301|2015-01-29 23:00,30,2013.5,2014.75,2012,2013,2221
20150301|2015-01-29 23:30,30,2013,2014.75,2012.5,2013.5,1752
20150301|2015-01-30 00:00,30,2013.25,2014.5,2013.25,2013.75,1669
20150301|2015-01-30 00:30,30,2013.75,2015.5,2013.5,2014.5,1117
20150301|2015-01-30 01:00,30,2014.5,2014.5,2013.25,2013.75,3535
20150301|2015-01-30 01:30,30,2014,2015,2012.5,2012.75,2673
20150301|2015-01-30 02:00,30,2012.5,2013.5,2009.5,2010,13248
20150301|2015-01-30 02:30,30,2010,2011.5,2007.5,2008.5,11626
20150301|2015-01-30 03:00,30,2008.25,2009.75,2002,2004,14734
20150301|2015-01-30 03:30,30,2004,2007.25,2002.25,2003,9352
20150301|2015-01-30 04:00,30,2003,2005.5,2002.75,2004,6896
20150301|2015-01-30 04:30,30,2004.25,2004.25,2000.75,2003.5,11025
20150301|2015-01-30 05:00,30,2003.5,2007.75,2003,2006.5,10406
20150301|2015-01-30 05:30,30,2006.5,2007.75,2005,2006.25,7155
20150301|2015-01-30 06:00,30,2006.25,2006.5,2003.25,2005,9225
20150301|2015-01-30 06:30,30,2005,2006.25,2002.25,2003,11144
20150301|2015-01-30 07:00,30,2003.25,2003.5,1997.25,1998,28445
20150301|2015-01-30 07:30,30,1998.25,2002.75,1995.25,1997.5,52997
20150301|2015-01-30 08:00,30,1997.5,2001.25,1996.25,2001,30352
20150301|2015-01-30 08:30,30,2000.75,2012.5,1999.25,2007,257617
20150301|2015-01-30 09:00,30,2007,2009.5,2000.25,2001.5,137996
20150301|2015-01-30 09:30,30,2001.25,2004,1995.75,2001.25,149996
20150301|2015-01-30 10:00,30,2001,2003.5,1993.25,1999,137271
20150301|2015-01-30 10:30,30,1999,2001.75,1994,2001.25,112234
20150301|2015-01-30 11:00,30,2001.25,2010,2001,2008,115002
20150301|2015-01-30 11:30,30,2008,2008.5,2000.25,2001.5,72000
20150301|2015-01-30 12:00,30,2001.5,2004.5,1998,2002.25,63937
20150301|2015-01-30 12:30,30,2002.25,2009.75,2001.25,2009.5,90538
20150301|2015-01-30 13:00,30,2009.5,2016.25,2006.5,2016,122012
20150301|2015-01-30 13:30,30,2016,2017.25,2000.5,2002.5,143288
20150301|2015-01-30 14:00,30,2002.25,2005,1992,1998.5,178191
20150301|2015-01-30 14:30,30,1998.5,1999.25,1986.25,1989.75,345716
20150301|2015-01-30 15:00,30,1989.5,1991.75,1987.25,1991.25,152805
20150301|2015-01-30 15:30,30,1990.75,1991,1988.25,1989.25,11743
20150301|2015-01-30 16:00,30,1989,1990,1988.75,1989.75,1928
20150301|2015-02-01 17:00,2,1990.5,1993.5,1986.75,1987.25,17822
20150301|2015-02-01 17:30,2,1987.25,1988.5,1984,1987.25,10545
20150301|2015-02-01 18:00,2,1987.25,1990.25,1987.25,1989.5,3262
20150301|2015-02-01 18:30,2,1989.5,1991.5,1988,1991.5,3281
20150301|2015-02-01 19:00,2,1991.25,1992.75,1990,1991,2629
20150301|2015-02-01 19:30,2,1990.75,1993.5,1990.5,1993.25,2496
20150301|2015-02-01 20:00,2,1993.25,1995,1993,1993.5,2609
20150301|2015-02-01 20:30,2,1993.5,1993.5,1990.5,1991.75,1436
20150301|2015-02-01 21:00,2,1991.75,1994,1991.5,1993.75,1438
20150301|2015-02-01 21:30,2,1993.75,1994.5,1993,1993.5,1395
20150301|2015-02-01 22:00,2,1993.5,1993.5,1991.75,1992.5,1162
20150301|2015-02-01 22:30,2,1992.25,1993,1990.5,1991.25,1681
20150301|2015-02-01 23:00,2,1991.25,1992,1990.75,1991,775
20150301|2015-02-01 23:30,2,1991,1992.5,1990.75,1991,875
20150301|2015-02-02 00:00,2,1991.25,1992,1990.75,1991.75,666
20150301|2015-02-02 00:30,2,1991.75,1992,1990.5,1992,815
20150301|2015-02-02 01:00,2,1991.75,1995.75,1991.75,1994.5,5393
20150301|2015-02-02 01:30,2,1994.5,1995.5,1991.75,1994.25,4844
20150301|2015-02-02 02:00,2,1994.5,1996,1990.5,1993.5,12869
20150301|2015-02-02 02:30,2,1993.5,1996,1991.25,1991.75,10330
20150301|2015-02-02 03:00,2,1991.75,1993,1988.25,1991.25,11197
20150301|2015-02-02 03:30,2,1991,1993.5,1989,1991.75,5961
20150301|2015-02-02 04:00,2,1992,1992,1987.25,1989.5,9432
20150301|2015-02-02 04:30,2,1989.5,1992,1987.25,1990.75,5818
20150301|2015-02-02 05:00,2,1990.75,1998,1990.5,1997.25,13441
20150301|2015-02-02 05:30,2,1997.25,1997.75,1994.75,1995,5403
20150301|2015-02-02 06:00,2,1995,1996.25,1994,1995.25,6740
20150301|2015-02-02 06:30,2,1995.5,1995.5,1992.25,1992.75,10159
20150301|2015-02-02 07:00,2,1992.75,1993.5,1991.25,1992.75,11107
20150301|2015-02-02 07:30,2,1992.5,1994.25,1989.5,1990.75,17331
20150301|2015-02-02 08:00,2,1990.75,1997,1990.5,1995.75,29432
20150301|2015-02-02 08:30,2,1995.75,1998,1984.5,1984.75,235812
20150301|2015-02-02 09:00,2,1984.75,1985,1973.75,1979.5,257159
20150301|2015-02-02 09:30,2,1979.5,1988,1976.5,1985.5,121964
20150301|2015-02-02 10:00,2,1985.5,1997.5,1985.25,1997.5,143174
20150301|2015-02-02 10:30,2,1997.5,2004,1996,1999,142950
20150301|2015-02-02 11:00,2,1999.25,2000.25,1992.25,1994.5,96168
20150301|2015-02-02 11:30,2,1994.75,1997,1988.5,1989,77121
20150301|2015-02-02 12:00,2,1989.25,1994.75,1986.25,1993.25,84023
20150301|2015-02-02 12:30,2,1993.25,1995.5,1983.5,1984.5,77671
20150301|2015-02-02 13:00,2,1984.25,1995.5,1983.75,1995.5,69283
20150301|2015-02-02 13:30,2,1995.25,1996.5,1989.25,1991.25,86004
20150301|2015-02-02 14:00,2,1991,2001.5,1990.25,2000.5,85308
20150301|2015-02-02 14:30,2,2000.5,2015.5,1999.25,2013.75,245678
20150301|2015-02-02 15:00,2,2013.75,2018.5,2012.75,2016.75,87373
20150301|2015-02-02 15:30,2,2016.25,2016.5,2014.5,2015.5,9012
20150301|2015-02-02 16:00,2,2015.25,2016,2015,2015.25,1795
20150301|2015-02-02 17:00,3,2015,2016.5,2014.5,2016.25,2436
20150301|2015-02-02 17:30,3,2016.5,2016.5,2014.5,2014.75,1690
20150301|2015-02-02 18:00,3,2014.75,2014.75,2013.5,2013.5,3525
20150301|2015-02-02 18:30,3,2013.75,2013.75,2011,2011.75,5416
20150301|2015-02-02 19:00,3,2011.75,2012.75,2011.5,2012.5,1820
20150301|2015-02-02 19:30,3,2012.5,2014,2012.25,2012.5,1950
20150301|2015-02-02 20:00,3,2012.25,2013,2011.75,2012.25,927
20150301|2015-02-02 20:30,3,2012.25,2013,2012,2012.25,621
20150301|2015-02-02 21:00,3,2012,2014.25,2011.5,2013.75,1927
20150301|2015-02-02 21:30,3,2014,2015,2011.5,2012.5,5551
20150301|2015-02-02 22:00,3,2012.25,2012.5,2009,2009.5,4915
20150301|2015-02-02 22:30,3,2009.75,2010.5,2008.5,2008.75,2330
20150301|2015-02-02 23:00,3,2008.75,2009.25,2007,2007.5,2967
20150301|2015-02-02 23:30,3,2007.75,2009.75,2007,2009,1591
20150301|2015-02-03 00:00,3,2009,2010.75,2008.5,2010.5,1656
20150301|2015-02-03 00:30,3,2010.5,2013,2009.75,2012.5,1832
20150301|2015-02-03 01:00,3,2012.25,2015.75,2011.25,2015.25,5364
20150301|2015-02-03 01:30,3,2015,2015.25,2012.75,2014,3862
20150301|2015-02-03 02:00,3,2014,2019.5,2013,2018.25,14121
20150301|2015-02-03 02:30,3,2018.25,2025,2017.25,2024.5,18120
20150301|2015-02-03 03:00,3,2024.5,2024.75,2021.25,2021.5,9667
20150301|2015-02-03 03:30,3,2021.5,2021.75,2016,2017.25,10447
20150301|2015-02-03 04:00,3,2017.25,2020,2016.5,2018.75,5711
20150301|2015-02-03 04:30,3,2018.5,2022.75,2017.5,2020.5,7208
20150301|2015-02-03 05:00,3,2020.5,2024,2020,2023,7343
20150301|2015-02-03 05:30,3,2022.75,2028,2022.75,2025,12167
20150301|2015-02-03 06:00,3,2025,2026.5,2023.5,2023.75,7099
20150301|2015-02-03 06:30,3,2023.75,2024.5,2020.75,2022.5,9953
20150301|2015-02-03 07:00,3,2022.5,2023.75,2018,2022,26050
20150301|2015-02-03 07:30,3,2022.25,2025,2019.25,2023.75,21499
20150301|2015-02-03 08:00,3,2024,2026.75,2023.25,2025.25,32142
20150301|2015-02-03 08:30,3,2025.25,2034.5,2023.75,2033.75,220207
20150301|2015-02-03 09:00,3,2033.5,2034.25,2027.5,2033,165251
20150301|2015-02-03 09:30,3,2032.75,2033.75,2023,2023,128060
20150301|2015-02-03 10:00,3,2023,2030,2022.25,2026.75,110851
20150301|2015-02-03 10:30,3,2026.5,2031,2023,2023.5,94175
20150301|2015-02-03 11:00,3,2023.5,2027.5,2021,2026,75383
20150301|2015-02-03 11:30,3,2026,2029.75,2023.5,2027.5,61216
20150301|2015-02-03 12:00,3,2027.5,2035,2026.5,2034,84877
20150301|2015-02-03 12:30,3,2033.75,2039,2032,2038.5,100498
20150301|2015-02-03 13:00,3,2038.5,2040.5,2033,2034,98304
20150301|2015-02-03 13:30,3,2033.75,2037.75,2032,2037.75,58606
20150301|2015-02-03 14:00,3,2038,2040.75,2036,2039.75,67633
20150301|2015-02-03 14:30,3,2039.75,2044,2037.75,2043.5,136734
20150301|2015-02-03 15:00,3,2043.75,2044,2040.5,2041.5,61426
20150301|2015-02-03 15:30,3,2042,2043,2041.25,2041.5,6705
20150301|2015-02-03 16:00,3,2041.5,2041.75,2040.5,2041,2197
20150301|2015-02-03 17:00,4,2040.5,2041.75,2039.25,2040,3619
20150301|2015-02-03 17:30,4,2040,2040.25,2039,2039.25,1582
20150301|2015-02-03 18:00,4,2039,2040,2039,2039.75,2338
20150301|2015-02-03 18:30,4,2039.75,2041.75,2039.5,2041.75,3103
20150301|2015-02-03 19:00,4,2041.75,2042.75,2041,2041.5,1894
20150301|2015-02-03 19:30,4,2041.5,2041.5,2040,2040.5,1627
20150301|2015-02-03 20:00,4,2040.25,2041,2040.25,2040.5,1195
20150301|2015-02-03 20:30,4,2040.25,2042.25,2040.25,2041.25,1635
20150301|2015-02-03 21:00,4,2041.5,2042,2039.5,2040.25,1564
20150301|2015-02-03 21:30,4,2040.25,2040.75,2039.5,2040.5,1250
20150301|2015-02-03 22:00,4,2040.5,2040.75,2039.75,2040.5,738
20150301|2015-02-03 22:30,4,2040.5,2040.75,2040,2040.5,380
20150301|2015-02-03 23:00,4,2040.5,2041.25,2040.5,2041.25,620
20150301|2015-02-03 23:30,4,2041.5,2043,2041.25,2041.75,1556
20150301|2015-02-04 00:00,4,2041.75,2041.75,2040,2040.5,1299
20150301|2015-02-04 00:30,4,2040.5,2041,2040,2040.75,968
20150301|2015-02-04 01:00,4,2041,2041,2039.25,2039.75,3140
20150301|2015-02-04 01:30,4,2039.5,2040.5,2038.5,2040.25,3663
20150301|2015-02-04 02:00,4,2040.25,2041.75,2037.5,2039.25,13253
20150301|2015-02-04 02:30,4,2039.25,2041,2039.25,2039.75,7606
20150301|2015-02-04 03:00,4,2039.75,2041.75,2038,2038.25,5955
20150301|2015-02-04 03:30,4,2038.25,2039.75,2035.25,2035.5,12472
20150301|2015-02-04 04:00,4,2035.75,2043,2033.25,2038,23465
20150301|2015-02-04 04:30,4,2038,2041.75,2035,2037.75,18098
20150301|2015-02-04 05:00,4,2037.75,2039.75,2036.75,2037.5,5056
20150301|2015-02-04 05:30,4,2037.5,2039.25,2037.5,2039.25,2867
20150301|2015-02-04 06:00,4,2039.25,2040.5,2034,2034.75,7915
20150301|2015-02-04 06:30,4,2034.5,2038.25,2034.5,2036.75,9468
20150301|2015-02-04 07:00,4,2036.75,2039.25,2036,2037,14606
20150301|2015-02-04 07:30,4,2037,2038.25,2034.75,2035.25,14945
20150301|2015-02-04 08:00,4,2035.25,2036,2031.75,2034.75,26663
20150301|2015-02-04 08:30,4,2034.5,2039.25,2033.5,2038.25,159924
20150301|2015-02-04 09:00,4,2038.25,2042.75,2036,2037,136039
20150301|2015-02-04 09:30,4,2036.75,2041.5,2033.25,2039.25,124741
20150301|2015-02-04 10:00,4,2039.25,2044,2037,2043.5,107751
20150301|2015-02-04 10:30,4,2043.5,2046.25,2042.5,2044,85591
20150301|2015-02-04 11:00,4,2044,2044.75,2039.5,2039.5,54109
20150301|2015-02-04 11:30,4,2039.5,2040.75,2036,2038.75,67698
20150301|2015-02-04 12:00,4,2039,2041.5,2037.75,2041.25,54418
20150301|2015-02-04 12:30,4,2041.25,2042.5,2037.75,2039.5,51643
20150301|2015-02-04 13:00,4,2039.5,2042.75,2035.75,2039.25,85617
20150301|2015-02-04 13:30,4,2039.5,2042.75,2037.5,2041.25,61063
20150301|2015-02-04 14:00,4,2041.25,2047.75,2038.75,2047.75,63908
20150301|2015-02-04 14:30,4,2047.75,2049.25,2030.25,2036,319864
20150301|2015-02-04 15:00,4,2036,2036.5,2029.25,2030.5,84685
20150301|2015-02-04 15:30,4,2027.5,2028.25,2022.75,2025,27268
20150301|2015-02-04 16:00,4,2025,2025.75,2023.75,2024,4148
20150301|2015-02-04 17:00,5,2025,2026.5,2022,2022.25,6350
20150301|2015-02-04 17:30,5,2022,2024.5,2021.75,2022,3743
20150301|2015-02-04 18:00,5,2022.25,2025.25,2022,2024.75,3338
20150301|2015-02-04 18:30,5,2024.75,2026.5,2024.5,2025.5,3277
20150301|2015-02-04 19:00,5,2025.5,2026,2024.5,2025.75,3152
20150301|2015-02-04 19:30,5,2026,2026.5,2024.5,2025,2448
20150301|2015-02-04 20:00,5,2024.75,2025.25,2020.75,2022.25,4164
20150301|2015-02-04 20:30,5,2022.25,2025.25,2022,2024.75,2789
20150301|2015-02-04 21:00,5,2024.75,2027,2024.25,2026.5,1885
20150301|2015-02-04 21:30,5,2026.5,2027.5,2024.75,2027,1975
20150301|2015-02-04 22:00,5,2026.75,2027,2024,2026.5,1161
20150301|2015-02-04 22:30,5,2026.5,2026.75,2025.5,2025.75,782
20150301|2015-02-04 23:00,5,2025.75,2027.75,2025.5,2027,1164
20150301|2015-02-04 23:30,5,2027.25,2027.5,2024.5,2025.5,1541
20150301|2015-02-05 00:00,5,2025.5,2026.75,2024,2025,1112
20150301|2015-02-05 00:30,5,2025,2025,2022.75,2023.25,1211
20150301|2015-02-05 01:00,5,2023.5,2028.25,2023.5,2027.5,6929
20150301|2015-02-05 01:30,5,2027.5,2035,2026.25,2033,12053
20150301|2015-02-05 02:00,5,2033,2036.75,2028,2036.5,23053
20150301|2015-02-05 02:30,5,2036.5,2037.75,2032.5,2033.25,12855
20150301|2015-02-05 03:00,5,2033.25,2037.25,2033,2035.5,8927
20150301|2015-02-05 03:30,5,2035.5,2042,2035.5,2040.75,12814
20150301|2015-02-05 04:00,5,2040.75,2043.25,2039.75,2041.25,11755
20150301|2015-02-05 04:30,5,2041,2041.75,2039,2040.25,8957
20150301|2015-02-05 05:00,5,2040.25,2041.5,2038.75,2040,8024
20150301|2015-02-05 05:30,5,2039.75,2041,2037.5,2040.75,5952
20150301|2015-02-05 06:00,5,2041,2046,2041,2043.5,20574
20150301|2015-02-05 06:30,5,2043.25,2046.25,2042.5,2042.75,13776
20150301|2015-02-05 07:00,5,2043,2045.75,2042,2044.25,15107
20150301|2015-02-05 07:30,5,2044.5,2047.75,2042.75,2044.25,27952
20150301|2015-02-05 08:00,5,2044.5,2045.25,2042.25,2044.25,20536
20150301|2015-02-05 08:30,5,2044.25,2052.25,2043,2048.75,196696
20150301|2015-02-05 09:00,5,2048.75,2052.75,2048,2051.25,114311
20150301|2015-02-05 09:30,5,2051.25,2055,2049.75,2053.25,108380
20150301|2015-02-05 10:00,5,2053.25,2054.25,2050.25,2052.25,81799
20150301|2015-02-05 10:30,5,2052.5,2054.75,2051.5,2053.25,74140
20150301|2015-02-05 11:00,5,2053.25,2053.75,2050,2050.5,44659
20150301|2015-02-05 11:30,5,2050.75,2052.75,2048.5,2050,37987
20150301|2015-02-05 12:00,5,2050,2053.5,2049.5,2053,53917
20150301|2015-02-05 12:30,5,2053,2055,2052.25,2053.5,39456
20150301|2015-02-05 13:00,5,2053.5,2055.75,2051.25,2053.25,67305
20150301|2015-02-05 13:30,5,2053.25,2054.5,2051,2053.5,39659
20150301|2015-02-05 14:00,5,2053.5,2057,2052,2057,51060
20150301|2015-02-05 14:30,5,2057,2058.75,2055,2057.5,117148
20150301|2015-02-05 15:00,5,2057.5,2057.75,2054.25,2055.25,55016
20150301|2015-02-05 15:30,5,2055.25,2056.75,2055,2056.75,7545
20150301|2015-02-05 16:00,5,2056.5,2057,2055.75,2056,1678
20150301|2015-02-05 17:00,6,2056.25,2057,2055.75,2056.25,2012
20150301|2015-02-05 17:30,6,2056.25,2056.25,2054.75,2054.75,1071
20150301|2015-02-05 18:00,6,2054.75,2055,2053.75,2054.5,2124
20150301|2015-02-05 18:30,6,2054.5,2055.25,2054.25,2054.75,1142
20150301|2015-02-05 19:00,6,2054.5,2054.75,2054,2054.5,1009
20150301|2015-02-05 19:30,6,2054.5,2055,2053.75,2054.5,1573
20150301|2015-02-05 20:00,6,2054.5,2054.75,2053.75,2054,1005
20150301|2015-02-05 20:30,6,2054.25,2055.25,2054,2055,1153
20150301|2015-02-05 21:00,6,2055.25,2055.25,2053.25,2054,804
20150301|2015-02-05 21:30,6,2053.75,2054,2052.75,2053.25,996
20150301|2015-02-05 22:00,6,2053.25,2054,2053,2053.5,628
20150301|2015-02-05 22:30,6,2053.25,2054,2053.25,2053.75,690
20150301|2015-02-05 23:00,6,2053.75,2054.25,2053.5,2054,656
20150301|2015-02-05 23:30,6,2054,2055,2054,2054.75,715
20150301|2015-02-06 00:00,6,2054.5,2055,2054.25,2054.5,699
20150301|2015-02-06 00:30,6,2054.75,2055.25,2054,2054,908
20150301|2015-02-06 01:00,6,2054.25,2055.25,2053.5,2055,1697
20150301|2015-02-06 01:30,6,2054.75,2057.5,2054.25,2056.75,3722
20150301|2015-02-06 02:00,6,2056.75,2058.75,2055,2056.75,13121
20150301|2015-02-06 02:30,6,2056.5,2057.75,2056.25,2056.75,3444
20150301|2015-02-06 03:00,6,2056.75,2057.75,2056.25,2057,3079
20150301|2015-02-06 03:30,6,2057,2057.25,2055,2055.5,3768
20150301|2015-02-06 04:00,6,2055.5,2056.5,2055.25,2056,2979
20150301|2015-02-06 04:30,6,2056,2056.5,2055,2055,2488
20150301|2015-02-06 05:00,6,2055.25,2056.75,2055.25,2055.75,3054
20150301|2015-02-06 05:30,6,2056,2057,2055.5,2056.5,3115
20150301|2015-02-06 06:00,6,2056.75,2058.75,2056.25,2058.25,5337
20150301|2015-02-06 06:30,6,2058.5,2058.5,2055.75,2055.75,6383
20150301|2015-02-06 07:00,6,2055.5,2058.5,2054.75,2055,12909
20150301|2015-02-06 07:30,6,2055,2065.5,2054.75,2061.25,103666
20150301|2015-02-06 08:00,6,2061.25,2062.75,2060,2061,34242
20150301|2015-02-06 08:30,6,2061,2063.25,2056,2060.5,200980
20150301|2015-02-06 09:00,6,2060.5,2065.25,2060.25,2063,114377
20150301|2015-02-06 09:30,6,2063.25,2068,2063,2065.5,99633
20150301|2015-02-06 10:00,6,2065.5,2066.5,2064,2065.5,94144
20150301|2015-02-06 10:30,6,2065.25,2067.5,2063,2065.75,79223
20150301|2015-02-06 11:00,6,2066,2067,2065.25,2066,39740
20150301|2015-02-06 11:30,6,2066,2067,2059,2063.75,106771
20150301|2015-02-06 12:00,6,2063.75,2064.5,2052.5,2055.75,127452
20150301|2015-02-06 12:30,6,2055.75,2059.25,2052.75,2058,94734
20150301|2015-02-06 13:00,6,2057.75,2059.5,2055,2058.5,69215
20150301|2015-02-06 13:30,6,2058.5,2061.5,2053.25,2053.75,78901
20150301|2015-02-06 14:00,6,2053.75,2053.75,2045.25,2045.75,154703
20150301|2015-02-06 14:30,6,2045.75,2051.25,2044.5,2050.5,147747
20150301|2015-02-06 15:00,6,2050.25,2054,2049.25,2053.75,76677
20150301|2015-02-06 15:30,6,2053.25,2055.5,2052.75,2055,6856
20150301|2015-02-06 16:00,6,2054.75,2056.25,2053.5,2056,3045
20150301|2015-02-08 17:00,9,2050,2050.5,2041.75,2046.25,16234
20150301|2015-02-08 17:30,9,2046.5,2047,2043.75,2044.5,4540
20150301|2015-02-08 18:00,9,2044.5,2047.5,2043,2045.25,5815
20150301|2015-02-08 18:30,9,2045,2046,2044.5,2044.75,1531
20150301|2015-02-08 19:00,9,2044.75,2045.25,2041,2042,5392
20150301|2015-02-08 19:30,9,2041.75,2043,2041.5,2042.5,2578
20150301|2015-02-08 20:00,9,2042.25,2044,2042,2043.75,2156
20150301|2015-02-08 20:30,9,2043.75,2045,2043.5,2045,3010
20150301|2015-02-08 21:00,9,2045,2045,2044.25,2044.25,1180
20150301|2015-02-08 21:30,9,2044.25,2045,2044,2044.5,714
20150301|2015-02-08 22:00,9,2044.5,2045.5,2044.25,2044.75,803
20150301|2015-02-08 22:30,9,2044.75,2045,2043.25,2043.5,840
20150301|2015-02-08 23:00,9,2043.5,2045,2043.25,2044.75,1100
20150301|2015-02-08 23:30,9,2044.75,2045.5,2044.25,2044.75,1113
20150301|2015-02-09 00:00,9,2045,2046.5,2045,2045.75,2569
20150301|2015-02-09 00:30,9,2046,2046,2044.5,2045.25,860
20150301|2015-02-09 01:00,9,2045.25,2046.5,2044.5,2044.75,3913
20150301|2015-02-09 01:30,9,2045,2047,2044.5,2046.5,3431
20150301|2015-02-09 02:00,9,2046.75,2047,2041.25,2042.75,19469
20150301|2015-02-09 02:30,9,2042.5,2043,2039.5,2041,16512
20150301|2015-02-09 03:00,9,2041,2042.5,2040.5,2041.25,10001
20150301|2015-02-09 03:30,9,2041.25,2042.75,2040.5,2041.5,6311
20150301|2015-02-09 04:00,9,2041.25,2044.5,2040,2043.75,5843
20150301|2015-02-09 04:30,9,2043.5,2045.5,2043.25,2043.5,5761
20150301|2015-02-09 05:00,9,2043.5,2044.75,2042.75,2043.25,4885
20150301|2015-02-09 05:30,9,2043.25,2043.25,2039.75,2039.75,7294
20150301|2015-02-09 06:00,9,2039.75,2042.25,2039.5,2041.5,6001
20150301|2015-02-09 06:30,9,2041.5,2045,2041,2044,9622
20150301|2015-02-09 07:00,9,2044,2044.75,2042.5,2042.75,11056
20150301|2015-02-09 07:30,9,2043,2043,2038.75,2042.25,21443
20150301|2015-02-09 08:00,9,2042.25,2043.75,2041.25,2042.75,16622
20150301|2015-02-09 08:30,9,2042.75,2051.5,2042.25,2048.75,197046
20150301|2015-02-09 09:00,9,2048.75,2050.25,2044.5,2044.5,97072
20150301|2015-02-09 09:30,9,2044.5,2048.5,2042.25,2042.75,91597
20150301|2015-02-09 10:00,9,2042.75,2050.75,2042.5,2050,81619
20150301|2015-02-09 10:30,9,2050,2050.5,2047.5,2048,47729
20150301|2015-02-09 11:00,9,2048,2049.75,2046.25,2049.75,60153
20150301|2015-02-09 11:30,9,2049.75,2051.75,2047.5,2048,48143
20150301|2015-02-09 12:00,9,2048.25,2049.5,2045.75,2045.75,35182
20150301|2015-02-09 12:30,9,2046,2046.25,2043.25,2045.5,53585
20150301|2015-02-09 13:00,9,2045.5,2045.75,2041,2044,64333
20150301|2015-02-09 13:30,9,2044.25,2045.75,2040.5,2041,56901
20150301|2015-02-09 14:00,9,2041,2041.75,2036.5,2041.75,84424
20150301|2015-02-09 14:30,9,2041.75,2044.75,2038.25,2041,118070
20150301|2015-02-09 15:00,9,2041.25,2042.75,2040.25,2042.5,40656
20150301|2015-02-09 15:30,9,2042.75,2043.75,2042.5,2042.75,5244
20150301|2015-02-09 16:00,9,2043,2044,2042.5,2043.75,2550
20150301|2015-02-09 17:00,10,2043.75,2045.25,2043.5,2044.5,2961
20150301|2015-02-09 17:30,10,2044.5,2045.75,2044,2044.75,1677
20150301|2015-02-09 18:00,10,2044.75,2045.75,2044.75,2045.25,1515
20150301|2015-02-09 18:30,10,2045,2045.25,2043.5,2044.75,1990
20150301|2015-02-09 19:00,10,2044.5,2046,2044,2045.75,1628
20150301|2015-02-09 19:30,10,2045.5,2046,2044,2044.25,1124
20150301|2015-02-09 20:00,10,2044.5,2045,2044,2045,445
20150301|2015-02-09 20:30,10,2044.75,2045,2044.5,2045,254
20150301|2015-02-09 21:00,10,2045,2045.25,2043.75,2044.5,835
20150301|2015-02-09 21:30,10,2044.75,2045.5,2043.75,2044.25,1846
20150301|2015-02-09 22:00,10,2044.25,2044.5,2043.75,2044.25,699
20150301|2015-02-09 22:30,10,2044.25,2044.25,2043.5,2043.75,1024
20150301|2015-02-09 23:00,10,2043.75,2045.25,2043.5,2045,918
20150301|2015-02-09 23:30,10,2045,2046.75,2044.75,2045,1562
20150301|2015-02-10 00:00,10,2045,2045,2044.25,2044.25,702
20150301|2015-02-10 00:30,10,2044.5,2044.75,2044.25,2044.75,584
20150301|2015-02-10 01:00,10,2044.75,2047.75,2044.75,2047,3474
20150301|2015-02-10 01:30,10,2047,2047,2044.25,2044.5,2960
20150301|2015-02-10 02:00,10,2044.5,2047.25,2043.5,2044,12305
20150301|2015-02-10 02:30,10,2044.25,2045,2041,2043,12010
20150301|2015-02-10 03:00,10,2043,2044,2040.5,2040.75,7752
20150301|2015-02-10 03:30,10,2040.75,2044,2040.5,2043.5,5125
20150301|2015-02-10 04:00,10,2043.25,2046.5,2043.25,2045.5,7957
20150301|2015-02-10 04:30,10,2045.5,2046.5,2043.25,2043.5,5305
20150301|2015-02-10 05:00,10,2043.5,2047,2043.5,2046,5989
20150301|2015-02-10 05:30,10,2046,2046.75,2045,2046,4867
20150301|2015-02-10 06:00,10,2046.25,2059,2046.25,2054.75,42088
20150301|2015-02-10 06:30,10,2054.75,2056,2050.5,2051.75,26830
20150301|2015-02-10 07:00,10,2051.75,2057.5,2051.25,2057.25,25058
20150301|2015-02-10 07:30,10,2057.25,2057.75,2053.75,2055,19141
20150301|2015-02-10 08:00,10,2055,2056.25,2053.75,2053.75,22138
20150301|2015-02-10 08:30,10,2054,2054.5,2047.25,2048.5,163323
20150301|2015-02-10 09:00,10,2048.25,2052.25,2046.5,2047.75,111058
20150301|2015-02-10 09:30,10,2048,2049.5,2043.25,2047.5,115387
20150301|2015-02-10 10:00,10,2047.5,2051.75,2046,2051.25,102976
20150301|2015-02-10 10:30,10,2051.25,2053.25,2050.5,2052.5,69224
20150301|2015-02-10 11:00,10,2052.75,2057.5,2050.5,2055.75,81376
20150301|2015-02-10 11:30,10,2055.75,2056.5,2053.75,2055.75,50173
20150301|2015-02-10 12:00,10,2055.75,2057.25,2052.75,2054,43937
20150301|2015-02-10 12:30,10,2054,2056.75,2053.5,2053.5,38481
20150301|2015-02-10 13:00,10,2053.75,2058.5,2053.5,2057.75,47104
20150301|2015-02-10 13:30,10,2058,2064.25,2057.25,2064.25,80345
20150301|2015-02-10 14:00,10,2064.25,2065.25,2062,2065.25,58599
20150301|2015-02-10 14:30,10,2065.25,2066.5,2062.25,2063.25,131653
20150301|2015-02-10 15:00,10,2063.25,2063.5,2061.5,2062.25,49985
20150301|2015-02-10 15:30,10,2062.5,2063.5,2062.5,2063,5681
20150301|2015-02-10 16:00,10,2062.75,2063.25,2062.25,2062.5,1659
20150301|2015-02-10 17:00,11,2062.75,2064,2062.25,2062.75,3174
20150301|2015-02-10 17:30,11,2062.75,2063,2062,2062.5,1110
20150301|2015-02-10 18:00,11,2062.75,2063,2061.75,2062.75,967
20150301|2015-02-10 18:30,11,2063,2063.25,2062.25,2062.75,897
20150301|2015-02-10 19:00,11,2063,2063,2062.25,2062.5,681
20150301|2015-02-10 19:30,11,2062.5,2062.75,2061.5,2062.25,1091
20150301|2015-02-10 20:00,11,2062,2062.5,2060.75,2061.25,1217
20150301|2015-02-10 20:30,11,2061.5,2061.5,2060.5,2060.75,876
20150301|2015-02-10 21:00,11,2061,2061,2060.25,2060.75,779
20150301|2015-02-10 21:30,11,2060.75,2061,2060.5,2060.5,814
20150301|2015-02-10 22:00,11,2060.5,2061,2060.5,2061,809
20150301|2015-02-10 22:30,11,2061,2061,2060.25,2060.5,900
20150301|2015-02-10 23:00,11,2060.5,2060.5,2059.5,2060,1729
20150301|2015-02-10 23:30,11,2060,2060.5,2059.75,2060.25,620
20150301|2015-02-11 00:00,11,2060.5,2060.5,2060,2060.5,495
20150301|2015-02-11 00:30,11,2060.5,2061.25,2060.25,2060.75,882
20150301|2015-02-11 01:00,11,2061,2061.25,2059,2060.25,3535
20150301|2015-02-11 01:30,11,2060.25,2061,2059,2060,2418
20150301|2015-02-11 02:00,11,2060,2062,2059.25,2060.25,9252
20150301|2015-02-11 02:30,11,2060.5,2060.75,2059,2060.5,5076
20150301|2015-02-11 03:00,11,2060.25,2061.5,2059.5,2061.5,4189
20150301|2015-02-11 03:30,11,2061.25,2061.5,2060,2061,3706
20150301|2015-02-11 04:00,11,2061.25,2061.75,2060.25,2061.5,2946
20150301|2015-02-11 04:30,11,2061.25,2061.75,2060.25,2060.5,3117
20150301|2015-02-11 05:00,11,2060.25,2061.25,2058.25,2059,5677
20150301|2015-02-11 05:30,11,2059,2060.5,2057.75,2060,6126
20150301|2015-02-11 06:00,11,2059.75,2060.5,2059,2059.75,4599
20150301|2015-02-11 06:30,11,2059.75,2060.75,2058.25,2059.25,5449
20150301|2015-02-11 07:00,11,2059,2060,2057.75,2059.25,14739
20150301|2015-02-11 07:30,11,2059.25,2061.5,2058.5,2058.75,11585
20150301|2015-02-11 08:00,11,2059,2061.5,2058.75,2061.25,13365
20150301|2015-02-11 08:30,11,2061.25,2064.25,2059.5,2064,129672
20150301|2015-02-11 09:00,11,2064,2064.75,2059.75,2061,82053
20150301|2015-02-11 09:30,11,2060.75,2063,2059,2062,79090
20150301|2015-02-11 10:00,11,2061.75,2065.5,2061.75,2063.5,85010
20150301|2015-02-11 10:30,11,2063.5,2064.75,2061.25,2063,73959
20150301|2015-02-11 11:00,11,2063,2064,2061.5,2063.25,42328
20150301|2015-02-11 11:30,11,2063.25,2064.5,2058,2059,56973
20150301|2015-02-11 12:00,11,2059.25,2060,2053.25,2056.5,90257
20150301|2015-02-11 12:30,11,2056.25,2061.75,2054.5,2059.5,76816
20150301|2015-02-11 13:00,11,2059.75,2062,2057,2058.75,75394
20150301|2015-02-11 13:30,11,2058.75,2064,2058.25,2062,56703
20150301|2015-02-11 14:00,11,2062,2069.75,2061,2067.25,88142
20150301|2015-02-11 14:30,11,2067.5,2068.5,2061,2064.5,135792
20150301|2015-02-11 15:00,11,2064.5,2066,2063.5,2066,36747
20150301|2015-02-11 15:30,11,2066.25,2079.5,2066,2074.25,64258
20150301|2015-02-11 16:00,11,2074.25,2075.25,2073,2073.25,4151
20150301|2015-02-11 17:00,12,2071.5,2072.75,2066.5,2067.75,14815
20150301|2015-02-11 17:30,12,2067.75,2068.75,2066,2066.25,4692
20150301|2015-02-11 18:00,12,2066.25,2068.75,2065.75,2067.25,6146
20150301|2015-02-11 18:30,12,2067,2067.25,2065.25,2066.25,4554
20150301|2015-02-11 19:00,12,2066.5,2066.5,2059.5,2059.75,9206
20150301|2015-02-11 19:30,12,2059.75,2062,2058.5,2059.75,7950
20150301|2015-02-11 20:00,12,2059.75,2060.75,2058.75,2060.25,2469
20150301|2015-02-11 20:30,12,2060.5,2061.75,2060.25,2061.5,2326
20150301|2015-02-11 21:00,12,2061.5,2063.25,2061.5,2062.75,2173
20150301|2015-02-11 21:30,12,2062.75,2064.25,2062.25,2062.5,2220
20150301|2015-02-11 22:00,12,2062.25,2063.75,2061.75,2063.25,1775
20150301|2015-02-11 22:30,12,2063.5,2065.75,2063,2063.25,3302
20150301|2015-02-11 23:00,12,2063.5,2063.5,2061.5,2062.25,2882
20150301|2015-02-11 23:30,12,2062.25,2065,2062.25,2065,2016
20150301|2015-02-12 00:00,12,2065.25,2065.75,2062.25,2062.5,2170
20150301|2015-02-12 00:30,12,2062.5,2065.5,2062.5,2065.5,1077
20150301|2015-02-12 01:00,12,2065.5,2066.75,2063,2063.5,4806
20150301|2015-02-12 01:30,12,2063.5,2064,2062.25,2063.75,2996
20150301|2015-02-12 02:00,12,2063.75,2067.25,2062,2062.75,13723
20150301|2015-02-12 02:30,12,2062.75,2068,2061.75,2066,16010
20150301|2015-02-12 03:00,12,2066,2073,2065.5,2072,23426
20150301|2015-02-12 03:30,12,2072.25,2073.5,2071,2072.75,7332
20150301|2015-02-12 04:00,12,2073,2074.75,2071.75,2073.25,7312
20150301|2015-02-12 04:30,12,2073.25,2077.75,2073.25,2076.5,12807
20150301|2015-02-12 05:00,12,2076.5,2077.5,2075.25,2076,5830
20150301|2015-02-12 05:30,12,2075.75,2076.75,2073.25,2075.75,6640
20150301|2015-02-12 06:00,12,2075.75,2076.75,2074.5,2075,5903
20150301|2015-02-12 06:30,12,2075.25,2076.5,2075.25,2076,3934
20150301|2015-02-12 07:00,12,2075.75,2077.75,2075.25,2076.5,11803
20150301|2015-02-12 07:30,12,2076.5,2076.5,2070.75,2073,36423
20150301|2015-02-12 08:00,12,2073.25,2075.25,2071.5,2073.75,28234
20150301|2015-02-12 08:30,12,2073.75,2078.5,2071.75,2077,188194
20150301|2015-02-12 09:00,12,2077.25,2080,2075.25,2075.5,106336
20150301|2015-02-12 09:30,12,2075.5,2078.5,2074.5,2076.5,108982
20150301|2015-02-12 10:00,12,2076.5,2078.25,2073.5,2074.75,107733
20150301|2015-02-12 10:30,12,2074.75,2078.75,2074,2077.75,92260
20150301|2015-02-12 11:00,12,2077.75,2079.75,2077.25,2079.75,43002
20150301|2015-02-12 11:30,12,2079.75,2081.25,2078,2079.25,62456
20150301|2015-02-12 12:00,12,2079.25,2081.75,2079.25,2080.5,55862
20150301|2015-02-12 12:30,12,2080.75,2082.5,2080.25,2082.25,47750
20150301|2015-02-12 13:00,12,2082.25,2082.75,2080,2081.25,43686
20150301|2015-02-12 13:30,12,2081.25,2084,2080.75,2083.5,50047
20150301|2015-02-12 14:00,12,2083.75,2085.25,2083,2084,62925
20150301|2015-02-12 14:30,12,2084,2085.5,2081.75,2084,120302
20150301|2015-02-12 15:00,12,2084,2084.5,2082.25,2084.5,65927
20150301|2015-02-12 15:30,12,2083.5,2083.75,2082.5,2083,6136
20150301|2015-02-12 16:00,12,2083,2083,2082.5,2082.75,2073
20150301|2015-02-12 17:00,13,2083,2083,2081.75,2082.25,4343
20150301|2015-02-12 17:30,13,2082.5,2083,2082.25,2082.5,1436
20150301|2015-02-12 18:00,13,2082.75,2083,2082,2082.25,2463
20150301|2015-02-12 18:30,13,2082.5,2082.75,2082,2082.75,1286
20150301|2015-02-12 19:00,13,2082.5,2082.75,2081.5,2081.75,2389
20150301|2015-02-12 19:30,13,2081.75,2082.25,2081.5,2081.75,1310
20150301|2015-02-12 20:00,13,2081.75,2082.5,2081.75,2082.25,1543
20150301|2015-02-12 20:30,13,2082.25,2082.5,2082,2082,808
20150301|2015-02-12 21:00,13,2082,2083.25,2082,2083,1143
20150301|2015-02-12 21:30,13,2083,2084.25,2082.75,2083,2196
20150301|2015-02-12 22:00,13,2082.75,2083.75,2082.5,2083.5,1381
20150301|2015-02-12 22:30,13,2083.75,2084.5,2083.5,2084.25,1249
20150301|2015-02-12 23:00,13,2084.25,2085,2084,2084.75,1623
20150301|2015-02-12 23:30,13,2084.75,2085,2084.5,2084.5,748
20150301|2015-02-13 00:00,13,2084.75,2086.5,2084.5,2085.75,3016
20150301|2015-02-13 00:30,13,2085.5,2086.25,2084.75,2085,1132
20150301|2015-02-13 01:00,13,2085,2085,2083.25,2084.5,2823
20150301|2015-02-13 01:30,13,2084.5,2085.75,2083.5,2085,2434
20150301|2015-02-13 02:00,13,2085.25,2086.75,2084,2085.5,8479
20150301|2015-02-13 02:30,13,2085.75,2088.25,2085.5,2086.75,8467
20150301|2015-02-13 03:00,13,2086.5,2089.75,2086.5,2087.5,7954
20150301|2015-02-13 03:30,13,2087.5,2088.75,2087,2088.25,4012
20150301|2015-02-13 04:00,13,2088,2088.75,2087.25,2087.5,3036
20150301|2015-02-13 04:30,13,2087.5,2088.75,2087.25,2088,2724
20150301|2015-02-13 05:00,13,2088,2088.5,2086.5,2086.75,2950
20150301|2015-02-13 05:30,13,2086.75,2087.75,2086.75,2087.25,1735
20150301|2015-02-13 06:00,13,2087.25,2087.5,2086,2087.25,4346
20150301|2015-02-13 06:30,13,2087.25,2088.25,2086.75,2087.25,4278
20150301|2015-02-13 07:00,13,2087,2088.5,2086.75,2087.75,6995
20150301|2015-02-13 07:30,13,2087.75,2089,2087.5,2088.25,11425
20150301|2015-02-13 08:00,13,2088.25,2088.5,2084.25,2085.75,33271
20150301|2015-02-13 08:30,13,2086,2090,2084.75,2089.25,150466
20150301|2015-02-13 09:00,13,2089.75,2090.75,2086,2089.75,149966
20150301|2015-02-13 09:30,13,2090,2090.5,2087,2089,83501
20150301|2015-02-13 10:00,13,2089.25,2092,2089,2090.25,74181
20150301|2015-02-13 10:30,13,2090.25,2091.75,2088.5,2090.75,74360
20150301|2015-02-13 11:00,13,2091,2091.25,2088.25,2088.5,43999
20150301|2015-02-13 11:30,13,2088.5,2089.25,2087.5,2087.75,31166
20150301|2015-02-13 12:00,13,2088,2089.5,2086.25,2086.5,38897
20150301|2015-02-13 12:30,13,2086.5,2086.5,2082.75,2085.5,82767
20150301|2015-02-13 13:00,13,2085.5,2089,2084.75,2088,50821
20150301|2015-02-13 13:30,13,2088.25,2089,2086.75,2088.75,39194
20150301|2015-02-13 14:00,13,2088.75,2092,2087.75,2091.25,66613
20150301|2015-02-13 14:30,13,2091.25,2093.75,2089.75,2093.25,119201
20150301|2015-02-13 15:00,13,2093.25,2094.5,2093,2093,65454
20150301|2015-02-13 15:30,13,2092.75,2094.75,2092.5,2094.25,9001
20150301|2015-02-13 16:00,13,2094.5,2095,2094.25,2094.75,2217
20150301|2015-02-15 17:00,17,2091.25,2093.75,2091.25,2092.75,5143
20150301|2015-02-15 17:30,17,2092.75,2093,2089.5,2089.5,4497
20150301|2015-02-15 18:00,17,2089.5,2090,2088.75,2089.25,2866
20150301|2015-02-15 18:30,17,2089.25,2090,2089,2089.5,1239
20150301|2015-02-15 19:00,17,2089.25,2090,2089.25,2089.5,634
20150301|2015-02-15 19:30,17,2089.5,2090.25,2089,2090.25,755
20150301|2015-02-15 20:00,17,2090,2090.25,2090,2090.25,396
20150301|2015-02-15 20:30,17,2090.25,2090.5,2089.5,2089.75,637
20150301|2015-02-15 21:00,17,2089.75,2090.25,2089.5,2089.75,559
20150301|2015-02-15 21:30,17,2090,2090.25,2089.25,2090.25,580
20150301|2015-02-15 22:00,17,2090.25,2090.75,2090,2090.5,890
20150301|2015-02-15 22:30,17,2090.5,2091.25,2090.5,2090.5,886
20150301|2015-02-15 23:00,17,2090.75,2091.5,2090.5,2091.25,524
20150301|2015-02-15 23:30,17,2091,2091.25,2090.75,2091,445
20150301|2015-02-16 00:00,17,2091.25,2091.25,2090.5,2091,455
20150301|2015-02-16 00:30,17,2090.75,2091,2090.25,2090.5,562
20150301|2015-02-16 01:00,17,2090.25,2090.5,2089.5,2089.75,1615
20150301|2015-02-16 01:30,17,2089.75,2090.25,2088,2089.5,2610
20150301|2015-02-16 02:00,17,2089.5,2089.75,2087.75,2089.25,4221
20150301|2015-02-16 02:30,17,2089,2090.5,2089,2089.5,2930
20150301|2015-02-16 03:00,17,2089.5,2090.25,2089.25,2090,1521
20150301|2015-02-16 03:30,17,2090,2090.75,2089.5,2090.5,2351
20150301|2015-02-16 04:00,17,2090.5,2090.5,2089.75,2090.25,1523
20150301|2015-02-16 04:30,17,2090.25,2090.5,2089.25,2089.75,1312
20150301|2015-02-16 05:00,17,2089.75,2090.75,2089.25,2090.5,1383
20150301|2015-02-16 05:30,17,2090.25,2091,2090.25,2090.5,1152
20150301|2015-02-16 06:00,17,2090.25,2091.25,2090,2090.75,962
20150301|2015-02-16 06:30,17,2090.75,2091.5,2090.25,2091,1535
20150301|2015-02-16 07:00,17,2091,2091.75,2089.5,2090,3154
20150301|2015-02-16 07:30,17,2089.75,2091.75,2089.5,2090,4668
20150301|2015-02-16 08:00,17,2090.25,2090.75,2089,2090.5,2683
20150301|2015-02-16 08:30,17,2090.5,2091,2090,2090.75,2644
20150301|2015-02-16 09:00,17,2090.5,2091.25,2089.5,2090.25,3454
20150301|2015-02-16 09:30,17,2090.25,2092.25,2090,2092,3816
20150301|2015-02-16 10:00,17,2092.25,2092.75,2091,2092.25,4463
20150301|2015-02-16 10:30,17,2092,2093.75,2087,2087.75,14633
20150301|2015-02-16 11:00,17,2087.75,2088.5,2085.25,2085.75,11788
20150301|2015-02-16 11:30,17,2085.5,2088.75,2083.5,2086.75,12365
20150301|2015-02-16 17:00,17,2083.25,2084.25,2081.5,2083.25,7783
20150301|2015-02-16 17:30,17,2083.25,2085.25,2083,2084.25,1679
20150301|2015-02-16 18:00,17,2084,2084.5,2083.25,2083.25,2038
20150301|2015-02-16 18:30,17,2083.5,2084,2082.5,2083.5,2233
20150301|2015-02-16 19:00,17,2083.5,2084,2083,2083.75,1274
20150301|2015-02-16 19:30,17,2083.75,2084.25,2082.5,2084.25,1875
20150301|2015-02-16 20:00,17,2084,2084.75,2083.75,2084.75,706
20150301|2015-02-16 20:30,17,2084.75,2085.25,2084,2084.25,1034
20150301|2015-02-16 21:00,17,2084,2085.25,2083.75,2085,534
20150301|2015-02-16 21:30,17,2085,2086,2085,2085.5,1311
20150301|2015-02-16 22:00,17,2085.75,2086,2085.5,2085.75,809
20150301|2015-02-16 22:30,17,2085.75,2086.25,2085,2085.75,814
20150301|2015-02-16 23:00,17,2085.5,2086,2085.5,2085.75,682
20150301|2015-02-16 23:30,17,2086,2086,2083.75,2084,1506
20150301|2015-02-17 00:00,17,2084,2085,2083.25,2085,1339
20150301|2015-02-17 00:30,17,2084.75,2085.25,2084.25,2084.5,615
20150301|2015-02-17 01:00,17,2084.5,2084.75,2083.25,2084,2038
20150301|2015-02-17 01:30,17,2084,2084.25,2083.5,2084,744
20150301|2015-02-17 02:00,17,2084,2084.5,2081.75,2082,7899
20150301|2015-02-17 02:30,17,2081.75,2084.25,2080.75,2083.25,11954
20150301|2015-02-17 03:00,17,2083.5,2088.5,2083.25,2088,10337
20150301|2015-02-17 03:30,17,2088,2089.25,2087,2087.75,6477
20150301|2015-02-17 04:00,17,2087.75,2089,2087,2088.5,4286
20150301|2015-02-17 04:30,17,2088.5,2092,2088.25,2091,7229
20150301|2015-02-17 05:00,17,2091.25,2093,2091,2092,7071
20150301|2015-02-17 05:30,17,2092,2092.25,2090.5,2091.25,4363
20150301|2015-02-17 06:00,17,2091,2092.75,2090.75,2091.5,5701
20150301|2015-02-17 06:30,17,2091.5,2093,2091.25,2091.5,6699
20150301|2015-02-17 07:00,17,2091.5,2092.25,2089,2089.25,10750
20150301|2015-02-17 07:30,17,2089,2091,2088.5,2090.75,22857
20150301|2015-02-17 08:00,17,2090.5,2091.25,2089,2089.25,17947
20150301|2015-02-17 08:30,17,2089.25,2091.5,2086.25,2090,151707
20150301|2015-02-17 09:00,17,2089.75,2092.25,2088.75,2091,87830
20150301|2015-02-17 09:30,17,2090.75,2092,2088,2089,63930
20150301|2015-02-17 10:00,17,2089,2091.75,2088,2091.5,63365
20150301|2015-02-17 10:30,17,2091.25,2092.5,2091,2092,61499
20150301|2015-02-17 11:00,17,2092,2093.25,2091.25,2092.5,48549
20150301|2015-02-17 11:30,17,2092.25,2094.75,2092.25,2094.5,60355
20150301|2015-02-17 12:00,17,2094.5,2098.75,2093.75,2098.25,75213
20150301|2015-02-17 12:30,17,2098,2098.75,2096,2096.75,48868
20150301|2015-02-17 13:00,17,2097,2097,2095.25,2095.75,42560
20150301|2015-02-17 13:30,17,2096,2097.25,2094.5,2095,42742
20150301|2015-02-17 14:00,17,2095,2097.25,2094.5,2096.25,38738
20150301|2015-02-17 14:30,17,2096.25,2097,2093.25,2096.75,123742
20150301|2015-02-17 15:00,17,2096.5,2097.75,2095.75,2095.75,41053
20150301|2015-02-17 15:30,17,2096,2097.75,2095.75,2097.5,7091
20150301|2015-02-17 16:00,17,2097.5,2097.5,2096,2096.5,2337
20150301|2015-02-17 17:00,18,2096.5,2096.5,2095.5,2095.5,2944
20150301|2015-02-17 17:30,18,2095.5,2096.75,2095.5,2096.5,1962
20150301|2015-02-17 18:00,18,2096.75,2097.25,2096,2096.25,2226
20150301|2015-02-17 18:30,18,2096.25,2096.75,2096,2096.25,945
20150301|2015-02-17 19:00,18,2096.25,2096.5,2096,2096.25,792
20150301|2015-02-17 19:30,18,2096.25,2096.5,2096,2096,688
20150301|2015-02-17 20:00,18,2096,2096.5,2096,2096.25,416
20150301|2015-02-17 20:30,18,2096.5,2097,2096.25,2096.75,601
20150301|2015-02-17 21:00,18,2096.75,2097.5,2096.5,2097,1167
20150301|2015-02-17 21:30,18,2097,2097.25,2096.5,2096.5,383
20150301|2015-02-17 22:00,18,2096.5,2097,2096.25,2096.75,932
20150301|2015-02-17 22:30,18,2096.75,2097,2096,2096.25,549
20150301|2015-02-17 23:00,18,2096.25,2096.75,2096.25,2096.5,628
20150301|2015-02-17 23:30,18,2096.25,2096.75,2096.25,2096.75,546
20150301|2015-02-18 00:00,18,2096.75,2097.25,2096.5,2096.75,379
20150301|2015-02-18 00:30,18,2096.75,2097.25,2096.25,2096.25,428
20150301|2015-02-18 01:00,18,2096.5,2097.5,2096.25,2097.25,2202
20150301|2015-02-18 01:30,18,2097.5,2098.5,2097,2097,3141
20150301|2015-02-18 02:00,18,2097,2097.75,2095.75,2096,7653
20150301|2015-02-18 02:30,18,2096.25,2097.75,2095.5,2097,5406
20150301|2015-02-18 03:00,18,2096.75,2098,2096.75,2096.75,6702
20150301|2015-02-18 03:30,18,2097,2097.25,2096,2096.25,4649
20150301|2015-02-18 04:00,18,2096,2096.25,2093.5,2094.75,8878
20150301|2015-02-18 04:30,18,2094.75,2095.5,2094,2095,3537
20150301|2015-02-18 05:00,18,2094.75,2096.25,2094.75,2095.25,3557
20150301|2015-02-18 05:30,18,2095,2095.75,2094.25,2095.75,2969
20150301|2015-02-18 06:00,18,2095.75,2096.25,2094.5,2095,5247
20150301|2015-02-18 06:30,18,2094.75,2095,2093.5,2094.75,8184
20150301|2015-02-18 07:00,18,2094.75,2095,2092.75,2093.5,8171
20150301|2015-02-18 07:30,18,2093.25,2094.25,2092.25,2092.5,9376
20150301|2015-02-18 08:00,18,2092.5,2092.75,2090,2091.75,23347
20150301|2015-02-18 08:30,18,2091.75,2094.5,2090,2092.75,146836
20150301|2015-02-18 09:00,18,2092.75,2093.5,2088.5,2089.5,97549
20150301|2015-02-18 09:30,18,2089.5,2093.5,2089,2092.5,87070
20150301|2015-02-18 10:00,18,2092.25,2094,2091.25,2093.5,65579
20150301|2015-02-18 10:30,18,2093.75,2094.25,2092,2092.5,55809
20150301|2015-02-18 11:00,18,2092.5,2093.75,2092.25,2093.25,29248
20150301|2015-02-18 11:30,18,2093,2093.25,2089.75,2090.25,43084
20150301|2015-02-18 12:00,18,2090.25,2091.75,2089.5,2090.75,32376
20150301|2015-02-18 12:30,18,2090.75,2092.5,2090,2091,41229
20150301|2015-02-18 13:00,18,2091.25,2097,2090.75,2091.25,109300
20150301|2015-02-18 13:30,18,2091.5,2094.25,2091.25,2093.75,43592
20150301|2015-02-18 14:00,18,2093.5,2097.5,2093.5,2096.5,62352
20150301|2015-02-18 14:30,18,2096.5,2096.75,2093.75,2096.75,91860
20150301|2015-02-18 15:00,18,2096.75,2097,2094.75,2095.5,53959
20150301|2015-02-18 15:30,18,2095.75,2095.75,2094.75,2095.5,4799
20150301|2015-02-18 16:00,18,2095.5,2095.75,2095.25,2095.5,1491
20150301|2015-02-18 17:00,19,2095.25,2095.5,2094.75,2094.75,1943
20150301|2015-02-18 17:30,19,2094.75,2095,2094.5,2094.75,709
20150301|2015-02-18 18:00,19,2094.75,2094.75,2093.5,2093.75,3513
20150301|2015-02-18 18:30,19,2093.75,2094.25,2093.75,2094,823
20150301|2015-02-18 19:00,19,2094,2094,2093.5,2093.5,900
20150301|2015-02-18 19:30,19,2093.5,2093.75,2093.25,2093.25,700
20150301|2015-02-18 20:00,19,2093.5,2094.25,2093.25,2094,794
20150301|2015-02-18 20:30,19,2094,2094.5,2093.75,2094.25,718
20150301|2015-02-18 21:00,19,2094.5,2094.5,2094,2094,567
20150301|2015-02-18 21:30,19,2094,2094.25,2093.75,2094,286
20150301|2015-02-18 22:00,19,2094,2094.25,2094,2094.25,151
20150301|2015-02-18 22:30,19,2094.25,2094.5,2094,2094,280
20150301|2015-02-18 23:00,19,2094,2094.5,2094,2094.5,435
20150301|2015-02-18 23:30,19,2094.25,2094.5,2094,2094.25,225
20150301|2015-02-19 00:00,19,2094.25,2094.5,2093.5,2093.5,909
20150301|2015-02-19 00:30,19,2093.5,2094,2093.5,2094,356
20150301|2015-02-19 01:00,19,2094,2094,2093.25,2093.75,1418
20150301|2015-02-19 01:30,19,2093.75,2093.75,2090,2090.5,8461
20150301|2015-02-19 02:00,19,2090.5,2090.75,2088.25,2089,9557
20150301|2015-02-19 02:30,19,2089,2091.25,2087.25,2090.25,8342
20150301|2015-02-19 03:00,19,2090.25,2092.5,2090.25,2091.75,8616
20150301|2015-02-19 03:30,19,2091.75,2092.5,2091.25,2092.25,3106
20150301|2015-02-19 04:00,19,2092,2093.75,2090.75,2091,6422
20150301|2015-02-19 04:30,19,2091,2093.25,2091,2093,3378
20150301|2015-02-19 05:00,19,2093,2093.5,2092,2093.25,6504
20150301|2015-02-19 05:30,19,2093,2095.75,2092.5,2095.25,8001
20150301|2015-02-19 06:00,19,2095.25,2099.5,2090,2091.75,37772
20150301|2015-02-19 06:30,19,2091.25,2094,2090,2091.75,11176
20150301|2015-02-19 07:00,19,2091.75,2093,2091,2091.5,6211
20150301|2015-02-19 07:30,19,2091.75,2093.25,2090.25,2091,14277
20150301|2015-02-19 08:00,19,2091.25,2091.25,2088.25,2089.5,20685
20150301|2015-02-19 08:30,19,2089.25,2091.75,2087.5,2091.25,135022
20150301|2015-02-19 09:00,19,2091,2095.5,2089,2095,92930
20150301|2015-02-19 09:30,19,2094.75,2096.25,2094,2095,74663
20150301|2015-02-19 10:00,19,2094.75,2097.75,2094,2097.25,79404
20150301|2015-02-19 10:30,19,2097,2099.5,2096.75,2098,71557
20150301|2015-02-19 11:00,19,2097.75,2099,2095.25,2095.25,54083
20150301|2015-02-19 11:30,19,2095.25,2096,2091.5,2094.25,61913
20150301|2015-02-19 12:00,19,2094.25,2095,2092,2093.25,67865
20150301|2015-02-19 12:30,19,2093,2096,2092.5,2095.75,57347
20150301|2015-02-19 13:00,19,2095.5,2096.75,2094.5,2094.75,37218
20150301|2015-02-19 13:30,19,2094.75,2096,2093.5,2096,44012
20150301|2015-02-19 14:00,19,2095.75,2097.5,2095.25,2096,37458
20150301|2015-02-19 14:30,19,2095.75,2096.5,2092.75,2095.25,99946
20150301|2015-02-19 15:00,19,2095,2096.25,2095,2095.25,43848
20150301|2015-02-19 15:30,19,2095.5,2096.5,2095.25,2096.25,4727
20150301|2015-02-19 16:00,19,2096.5,2096.5,2095.5,2095.75,1355
20150301|2015-02-19 17:00,20,2096,2096,2094.5,2095,2431
20150301|2015-02-19 17:30,20,2095,2095,2094.5,2094.75,522
20150301|2015-02-19 18:00,20,2095,2095.5,2094.75,2095,1106
20150301|2015-02-19 18:30,20,2094.75,2095,2094.25,2095,1155
20150301|2015-02-19 19:00,20,2095,2095.25,2094.75,2095,228
20150301|2015-02-19 19:30,20,2095,2096,2095,2095.5,858
20150301|2015-02-19 20:00,20,2095.5,2096,2095,2095,1231
20150301|2015-02-19 20:30,20,2095,2095.75,2094.25,2094.5,999
20150301|2015-02-19 21:00,20,2094.25,2094.75,2094,2094.25,846
20150301|2015-02-19 21:30,20,2094,2094.5,2093.75,2094.25,502
20150301|2015-02-19 22:00,20,2094.25,2094.5,2094,2094.5,176
20150301|2015-02-19 22:30,20,2094.5,2094.5,2094,2094.25,205
20150301|2015-02-19 23:00,20,2094.25,2094.75,2094.25,2094.5,427
20150301|2015-02-19 23:30,20,2094.5,2094.5,2094,2094,336
20150301|2015-02-20 00:00,20,2094.25,2094.5,2093.75,2094.25,634
20150301|2015-02-20 00:30,20,2094,2095.25,2094,2095,427
20150301|2015-02-20 01:00,20,2095,2095.25,2092.5,2092.75,3208
20150301|2015-02-20 01:30,20,2092.75,2093.5,2092.75,2093.5,1877
20150301|2015-02-20 02:00,20,2093.5,2094.75,2092.5,2093,4210
20150301|2015-02-20 02:30,20,2092.75,2094,2092.75,2093.25,2741
20150301|2015-02-20 03:00,20,2093.25,2094.25,2093.25,2094,3442
20150301|2015-02-20 03:30,20,2094,2094.25,2093.25,2093.5,1775
20150301|2015-02-20 04:00,20,2093.75,2095,2093,2094.5,6182
20150301|2015-02-20 04:30,20,2094.5,2096.75,2092.5,2095.75,10809
20150301|2015-02-20 05:00,20,2095.75,2096.5,2094.75,2096.25,4067
20150301|2015-02-20 05:30,20,2096,2096.25,2095.25,2095.75,2950
20150301|2015-02-20 06:00,20,2095.75,2098.5,2094,2095.75,28499
20150301|2015-02-20 06:30,20,2095.75,2096,2090,2091.25,20653
20150301|2015-02-20 07:00,20,2091.25,2091.75,2089,2089.25,26228
20150301|2015-02-20 07:30,20,2089.5,2092,2089.25,2091.5,20919
20150301|2015-02-20 08:00,20,2091.75,2091.75,2088.5,2089.75,28615
20150301|2015-02-20 08:30,20,2089.75,2093.5,2082.5,2083.75,235976
20150301|2015-02-20 09:00,20,2083.5,2088.25,2082.25,2085.75,109842
20150301|2015-02-20 09:30,20,2085.75,2093.25,2084.75,2091.5,112302
20150301|2015-02-20 10:00,20,2091.5,2093.25,2090.25,2092,78235
20150301|2015-02-20 10:30,20,2092,2093.25,2090.25,2092.5,70023
20150301|2015-02-20 11:00,20,2092.5,2094.5,2092,2093,64143
20150301|2015-02-20 11:30,20,2093,2098.25,2091.5,2096,152860
20150301|2015-02-20 12:00,20,2096,2099.5,2095.25,2098.75,81304
20150301|2015-02-20 12:30,20,2098.5,2103.25,2098.5,2102.75,83434
20150301|2015-02-20 13:00,20,2102.75,2105,2102.25,2102.5,69558
20150301|2015-02-20 13:30,20,2102.5,2105,2101.25,2104.5,69102
20150301|2015-02-20 14:00,20,2104.75,2108.75,2104.75,2107,106661
20150301|2015-02-20 14:30,20,2107.25,2108.25,2105.5,2108,127198
20150301|2015-02-20 15:00,20,2108,2108.5,2106.5,2107.25,64923
20150301|2015-02-20 15:30,20,2107,2107.75,2106.75,2107.75,10295
20150301|2015-02-20 16:00,20,2107.5,2107.75,2107,2107.25,1268
20150301|2015-02-22 17:00,23,2107.25,2108,2106,2106.75,3121
20150301|2015-02-22 17:30,23,2107,2107.25,2106.5,2107,1343
20150301|2015-02-22 18:00,23,2107.25,2107.5,2106.5,2107.25,2571
20150301|2015-02-22 18:30,23,2107,2107.5,2107,2107.25,1002
20150301|2015-02-22 19:00,23,2107,2107.25,2106.75,2107,1205
20150301|2015-02-22 19:30,23,2106.75,2107,2106.25,2106.75,1428
20150301|2015-02-22 20:00,23,2107,2107,2106.5,2106.75,781
20150301|2015-02-22 20:30,23,2106.75,2107,2106.5,2106.5,1304
20150301|2015-02-22 21:00,23,2106.75,2107,2106.75,2106.75,598
20150301|2015-02-22 21:30,23,2106.75,2107,2106.25,2106.5,829
20150301|2015-02-22 22:00,23,2106.25,2106.5,2106.25,2106.5,619
20150301|2015-02-22 22:30,23,2106.75,2106.75,2106.25,2106.25,460
20150301|2015-02-22 23:00,23,2106.5,2106.5,2106,2106.25,524
20150301|2015-02-22 23:30,23,2106,2106.5,2106,2106.25,577
20150301|2015-02-23 00:00,23,2106.5,2106.75,2106.25,2106.5,499
20150301|2015-02-23 00:30,23,2106.25,2106.5,2106,2106.5,642
20150301|2015-02-23 01:00,23,2106.25,2106.5,2105.5,2105.75,2945
20150301|2015-02-23 01:30,23,2105.5,2105.75,2104.75,2105.25,2840
20150301|2015-02-23 02:00,23,2105.25,2105.75,2103.25,2104,9278
20150301|2015-02-23 02:30,23,2104.25,2104.5,2103,2103.75,6235
20150301|2015-02-23 03:00,23,2103.5,2103.75,2102,2102.75,8006
20150301|2015-02-23 03:30,23,2102.75,2103.5,2102,2102.75,5439
20150301|2015-02-23 04:00,23,2102.75,2103.25,2102.25,2102.75,2674
20150301|2015-02-23 04:30,23,2102.75,2103,2102.25,2103,3029
20150301|2015-02-23 05:00,23,2102.75,2103,2101.75,2102,3243
20150301|2015-02-23 05:30,23,2101.75,2103,2101.25,2103,4160
20150301|2015-02-23 06:00,23,2102.75,2103.5,2101.75,2102.75,4243
20150301|2015-02-23 06:30,23,2102.75,2104.25,2102.75,2103.5,8485
20150301|2015-02-23 07:00,23,2103.5,2103.75,2102.5,2103.25,5485
20150301|2015-02-23 07:30,23,2103.25,2104.25,2102.5,2103.25,7413
20150301|2015-02-23 08:00,23,2103.25,2105.25,2102.5,2104.75,13446
20150301|2015-02-23 08:30,23,2104.5,2105,2099.75,2102.5,125065
20150301|2015-02-23 09:00,23,2102.75,2103.5,2100,2102.5,78525
20150301|2015-02-23 09:30,23,2102.5,2104.5,2102,2103.75,55730
20150301|2015-02-23 10:00,23,2104,2105.75,2103.5,2105.5,43667
20150301|2015-02-23 10:30,23,2105.5,2106.25,2105,2105.5,39391
20150301|2015-02-23 11:00,23,2105.5,2105.75,2103.5,2103.5,32550
20150301|2015-02-23 11:30,23,2103.5,2104.75,2101.5,2103,41820
20150301|2015-02-23 12:00,23,2103.25,2104,2102.25,2103,17874
20150301|2015-02-23 12:30,23,2103,2106,2103,2104.25,42079
20150301|2015-02-23 13:00,23,2104.25,2105.5,2103.75,2105.25,25226
20150301|2015-02-23 13:30,23,2105.25,2105.25,2101.75,2102.75,42006
20150301|2015-02-23 14:00,23,2102.5,2102.75,2100.25,2102.5,42581
20150301|2015-02-23 14:30,23,2102.5,2107.25,2102.25,2107,91569
20150301|2015-02-23 15:00,23,2107.25,2108.25,2106.5,2106.75,51591
20150301|2015-02-23 15:30,23,2106.75,2107,2106.25,2106.75,4401
20150301|2015-02-23 16:00,23,2106.75,2107,2106.25,2106.25,1336
20150301|2015-02-23 17:00,24,2106.25,2106.75,2105.75,2106,3310
20150301|2015-02-23 17:30,24,2106,2106,2105.5,2105.75,652
20150301|2015-02-23 18:00,24,2106,2106.5,2105.5,2106,1545
20150301|2015-02-23 18:30,24,2106,2106.5,2105.75,2106.25,1282
20150301|2015-02-23 19:00,24,2106.25,2106.75,2105.75,2106.5,1376
20150301|2015-02-23 19:30,24,2106.5,2106.75,2106.25,2106.25,781
20150301|2015-02-23 20:00,24,2106.25,2106.75,2106.25,2106.5,1068
20150301|2015-02-23 20:30,24,2106.25,2106.5,2105.75,2105.75,846
20150301|2015-02-23 21:00,24,2106,2106.25,2105.75,2106.25,507
20150301|2015-02-23 21:30,24,2106.5,2106.75,2106,2106.5,1196
20150301|2015-02-23 22:00,24,2106.5,2107,2106.25,2106.5,2048
20150301|2015-02-23 22:30,24,2106.5,2107.25,2106.5,2107.25,1455
20150301|2015-02-23 23:00,24,2107.25,2107.5,2106.75,2107,992
20150301|2015-02-23 23:30,24,2107,2107.75,2107,2107.75,948
20150301|2015-02-24 00:00,24,2107.5,2107.75,2107,2107,869
20150301|2015-02-24 00:30,24,2107,2107.75,2107,2107.5,670
20150301|2015-02-24 01:00,24,2107.5,2108,2107.25,2107.5,1539
20150301|2015-02-24 01:30,24,2107.75,2107.75,2107,2107.5,1194
20150301|2015-02-24 02:00,24,2107.5,2108.25,2107,2107.25,7490
20150301|2015-02-24 02:30,24,2107.25,2108,2105.75,2106,7996
20150301|2015-02-24 03:00,24,2106,2107,2105,2106.75,7780
20150301|2015-02-24 03:30,24,2106.5,2106.75,2105.75,2106,3400
20150301|2015-02-24 04:00,24,2106,2106.75,2105.75,2106.25,2640
20150301|2015-02-24 04:30,24,2106.5,2106.75,2106,2106.75,1935
20150301|2015-02-24 05:00,24,2106.5,2108,2106.25,2107,4956
20150301|2015-02-24 05:30,24,2107,2107.75,2106.75,2107.25,3096
20150301|2015-02-24 06:00,24,2107.25,2107.75,2105.75,2106.5,5606
20150301|2015-02-24 06:30,24,2106.5,2107,2105.5,2106.5,5266
20150301|2015-02-24 07:00,24,2106.5,2106.75,2106,2106.75,3406
20150301|2015-02-24 07:30,24,2106.75,2107.5,2105.75,2107,8799
20150301|2015-02-24 08:00,24,2107.25,2107.75,2105.75,2106.25,13005
20150301|2015-02-24 08:30,24,2106.25,2108.75,2105.25,2106.75,119374
20150301|2015-02-24 09:00,24,2106.75,2111.75,2102.75,2110.75,167916
20150301|2015-02-24 09:30,24,2110.75,2111.5,2109.25,2110.5,74917
20150301|2015-02-24 10:00,24,2110.75,2114.25,2110.25,2113.25,78729
20150301|2015-02-24 10:30,24,2113.25,2114,2111,2111,57888
20150301|2015-02-24 11:00,24,2111,2112,2110.25,2110.75,32585
20150301|2015-02-24 11:30,24,2110.5,2111.25,2106.25,2110.5,65983
20150301|2015-02-24 12:00,24,2110.5,2110.75,2109,2110,33555
20150301|2015-02-24 12:30,24,2110,2112.5,2110,2112,40972
20150301|2015-02-24 13:00,24,2112,2112.5,2110.25,2110.75,33615
20150301|2015-02-24 13:30,24,2111,2113,2110.25,2112.75,38294
20150301|2015-02-24 14:00,24,2112.75,2114.75,2112.5,2114.5,48087
20150301|2015-02-24 14:30,24,2114.75,2115.75,2112.25,2113.5,128832
20150301|2015-02-24 15:00,24,2113.75,2114.25,2112.5,2113.75,48401
20150301|2015-02-24 15:30,24,2113.5,2114.5,2113.5,2114,4743
20150301|2015-02-24 16:00,24,2114,2114.25,2113.5,2113.75,1219
20150301|2015-02-24 17:00,25,2113.75,2114,2113.25,2114,2284
20150301|2015-02-24 17:30,25,2114,2114,2113.5,2113.5,772
20150301|2015-02-24 18:00,25,2113.5,2113.75,2112,2112.5,3378
20150301|2015-02-24 18:30,25,2112.5,2113.25,2112.5,2113.25,646
20150301|2015-02-24 19:00,25,2113.25,2113.75,2112.75,2113,1582
20150301|2015-02-24 19:30,25,2113,2113.75,2112.25,2113.25,1995
20150301|2015-02-24 20:00,25,2113.25,2113.75,2113,2113.5,993
20150301|2015-02-24 20:30,25,2113.25,2113.5,2112,2112.25,1668
20150301|2015-02-24 21:00,25,2112.5,2112.75,2112,2112.75,525
20150301|2015-02-24 21:30,25,2112.5,2113,2112.5,2112.75,558
20150301|2015-02-24 22:00,25,2112.75,2113,2112.75,2112.75,798
20150301|2015-02-24 22:30,25,2112.75,2113.25,2112.75,2113,513
20150301|2015-02-24 23:00,25,2113,2113.25,2112.75,2113,573
20150301|2015-02-24 23:30,25,2113,2113.5,2113,2113.25,691
20150301|2015-02-25 00:00,25,2113.25,2114,2112.75,2114,869
20150301|2015-02-25 00:30,25,2113.75,2113.75,2113,2113.25,289
20150301|2015-02-25 01:00,25,2113.5,2113.5,2112,2112.25,2641
20150301|2015-02-25 01:30,25,2112.25,2112.25,2111.25,2111.75,2073
20150301|2015-02-25 02:00,25,2111.75,2114.25,2111.75,2113.5,7530
20150301|2015-02-25 02:30,25,2113.5,2113.75,2112.25,2112.25,5080
20150301|2015-02-25 03:00,25,2112.5,2113.25,2112,2112.25,4515
20150301|2015-02-25 03:30,25,2112.25,2112.25,2110.75,2111.25,4814
20150301|2015-02-25 04:00,25,2111.25,2112.75,2111,2112.5,3095
20150301|2015-02-25 04:30,25,2112.25,2112.5,2111.5,2111.75,2560
20150301|2015-02-25 05:00,25,2111.75,2112.25,2110.5,2111.25,3673
20150301|2015-02-25 05:30,25,2111,2112,2110.25,2110.5,4049
20150301|2015-02-25 06:00,25,2110.5,2111.75,2110,2111.5,6827
20150301|2015-02-25 06:30,25,2111.5,2112.5,2111.5,2111.75,4511
20150301|2015-02-25 07:00,25,2111.75,2112.5,2111.25,2111.75,3897
20150301|2015-02-25 07:30,25,2111.75,2112.25,2111.25,2111.75,5188
20150301|2015-02-25 08:00,25,2111.75,2112.5,2111,2111.75,7093
20150301|2015-02-25 08:30,25,2111.75,2113,2108.75,2110.25,94626
20150301|2015-02-25 09:00,25,2110.25,2111.75,2109.25,2110.25,72239
20150301|2015-02-25 09:30,25,2110.25,2112.5,2109.25,2111.5,65591
20150301|2015-02-25 10:00,25,2111.75,2113,2110,2112.75,46284
20150301|2015-02-25 10:30,25,2112.5,2114.5,2112,2113,77295
20150301|2015-02-25 11:00,25,2113.25,2114,2112.75,2113,34656
20150301|2015-02-25 11:30,25,2113,2114.75,2113,2114,27179
20150301|2015-02-25 12:00,25,2114,2115.25,2113.25,2115.25,33197
20150301|2015-02-25 12:30,25,2115.25,2117.75,2115.25,2116.5,64211
20150301|2015-02-25 13:00,25,2116.5,2117,2113.5,2114.5,43564
20150301|2015-02-25 13:30,25,2114.25,2114.75,2108.5,2110.75,93687
20150301|2015-02-25 14:00,25,2110.75,2111,2107.25,2107.75,70750
20150301|2015-02-25 14:30,25,2107.75,2112.5,2107.75,2111.5,107462
20150301|2015-02-25 15:00,25,2111.25,2112,2110,2110.25,45995
20150301|2015-02-25 15:30,25,2110.75,2111.25,2110.25,2111,5140
20150301|2015-02-25 16:00,25,2111,2111.25,2110.5,2110.5,1873
20150301|2015-02-25 17:00,26,2110.5,2110.75,2109.75,2110.5,2400
20150301|2015-02-25 17:30,26,2110.75,2111,2109.75,2109.75,1084
20150301|2015-02-25 18:00,26,2110,2110.75,2109.75,2110.25,735
20150301|2015-02-25 18:30,26,2110.25,2111.25,2110,2111,1189
20150301|2015-02-25 19:00,26,2111,2111.25,2110.5,2111,653
20150301|2015-02-25 19:30,26,2111,2111.25,2110.25,2110.5,830
20150301|2015-02-25 20:00,26,2110.75,2111,2110.5,2111,321
20150301|2015-02-25 20:30,26,2110.75,2111.5,2110.75,2111,560
20150301|2015-02-25 21:00,26,2111,2112.25,2111,2112.25,1412
20150301|2015-02-25 21:30,26,2112,2112.75,2111.75,2111.75,1377
20150301|2015-02-25 22:00,26,2111.75,2112.25,2111.5,2111.5,445
20150301|2015-02-25 22:30,26,2111.75,2112,2111.5,2111.75,385
20150301|2015-02-25 23:00,26,2111.5,2112.5,2111.5,2111.5,1010
20150301|2015-02-25 23:30,26,2111.5,2112,2111.25,2111.5,592
20150301|2015-02-26 00:00,26,2111.5,2114.5,2111.5,2114.25,1981
20150301|2015-02-26 00:30,26,2114.5,2114.5,2113,2113,676
20150301|2015-02-26 01:00,26,2113.5,2113.75,2112,2112.5,2185
20150301|2015-02-26 01:30,26,2112.75,2113,2110.75,2111,2596
20150301|2015-02-26 02:00,26,2111,2113,2110,2112.5,8309
20150301|2015-02-26 02:30,26,2112.75,2113.5,2110.75,2111,5378
20150301|2015-02-26 03:00,26,2110.75,2114.75,2110.75,2114,7316
20150301|2015-02-26 03:30,26,2113.75,2114.5,2113.25,2114,3792
20150301|2015-02-26 04:00,26,2113.75,2114,2112.5,2113.5,3052
20150301|2015-02-26 04:30,26,2113.5,2114.5,2113,2114,5918
20150301|2015-02-26 05:00,26,2114,2114.25,2113.25,2114,2928
20150301|2015-02-26 05:30,26,2114.25,2114.75,2114,2114.25,4622
20150301|2015-02-26 06:00,26,2114.25,2114.25,2112.75,2113.25,3502
20150301|2015-02-26 06:30,26,2113.5,2113.5,2111.75,2112.5,9335
20150301|2015-02-26 07:00,26,2112.5,2113.75,2112.25,2113.25,8003
20150301|2015-02-26 07:30,26,2113.25,2113.5,2108.25,2109.75,25304
20150301|2015-02-26 08:00,26,2109.5,2110.5,2108,2110.5,17773
20150301|2015-02-26 08:30,26,2110.25,2111.75,2103.75,2104.25,146230
20150301|2015-02-26 09:00,26,2104.5,2107.75,2103.75,2107.5,82056
20150301|2015-02-26 09:30,26,2107.5,2110,2106.25,2109.25,72166
20150301|2015-02-26 10:00,26,2109.5,2112.25,2109.25,2110.5,71700
20150301|2015-02-26 10:30,26,2110.75,2112,2109.75,2110,70178
20150301|2015-02-26 11:00,26,2110.25,2110.25,2106.25,2108.5,83684
20150301|2015-02-26 11:30,26,2108.5,2111.75,2108,2111,41861
20150301|2015-02-26 12:00,26,2111,2111.25,2107,2108.75,40485
20150301|2015-02-26 12:30,26,2108.75,2110.25,2108.25,2108.75,24586
20150301|2015-02-26 13:00,26,2108.75,2110,2104.75,2105.25,56080
20150301|2015-02-26 13:30,26,2105.25,2106,2103.25,2104.75,67976
20150301|2015-02-26 14:00,26,2105,2107.75,2101.5,2107,97141
20150301|2015-02-26 14:30,26,2107.25,2110,2106,2109,110032
20150301|2015-02-26 15:00,26,2109,2110.25,2108.25,2110.25,53946
20150301|2015-02-26 15:30,26,2110,2110.75,2109.75,2110.25,8942
20150301|2015-02-26 16:00,26,2110,2110.25,2109.25,2109.75,1772
20150301|2015-02-26 17:00,27,2109.5,2109.5,2108.25,2108.75,2904
20150301|2015-02-26 17:30,27,2108.75,2109,2107.5,2107.75,1468
20150301|2015-02-26 18:00,27,2108,2108,2106.5,2107.25,4488
20150301|2015-02-26 18:30,27,2107.5,2107.5,2106.25,2106.5,2424
20150301|2015-02-26 19:00,27,2106.75,2107,2105.75,2106.25,3048
20150301|2015-02-26 19:30,27,2106.25,2106.75,2106,2106.25,1652
20150301|2015-02-26 20:00,27,2106.25,2106.5,2106,2106.5,537
20150301|2015-02-26 20:30,27,2106.5,2107,2106.25,2106.75,1068
20150301|2015-02-26 21:00,27,2106.75,2107.25,2106.5,2106.75,857
20150301|2015-02-26 21:30,27,2106.75,2107.75,2106.75,2107.5,965
20150301|2015-02-26 22:00,27,2107.5,2107.75,2107,2107,717
20150301|2015-02-26 22:30,27,2107,2107.5,2107,2107.25,777
20150301|2015-02-26 23:00,27,2107.5,2108.75,2107,2108.5,1888
20150301|2015-02-26 23:30,27,2108.5,2108.75,2107,2107.25,1732
20150301|2015-02-27 00:00,27,2107.25,2107.25,2106.25,2106.75,1143
20150301|2015-02-27 00:30,27,2106.75,2107.25,2106.25,2107,659
20150301|2015-02-27 01:00,27,2107.25,2107.25,2106,2106.5,2151
20150301|2015-02-27 01:30,27,2106.5,2107.5,2106.5,2107,1616
20150301|2015-02-27 02:00,27,2107,2108.75,2106.75,2108,7478
20150301|2015-02-27 02:30,27,2108,2108,2106.5,2106.5,4164
20150301|2015-02-27 03:00,27,2106.75,2107.25,2105.25,2106,5698
20150301|2015-02-27 03:30,27,2106,2107,2105.5,2106.25,4001
20150301|2015-02-27 04:00,27,2106.25,2107.25,2106,2106.75,3625
20150301|2015-02-27 04:30,27,2106.5,2106.75,2105.25,2106,4658
20150301|2015-02-27 05:00,27,2106,2107,2106,2106.25,2723
20150301|2015-02-27 05:30,27,2106.25,2107.75,2106.25,2107.25,3422
20150301|2015-02-27 06:00,27,2107.25,2107.5,2106.5,2106.75,3706
20150301|2015-02-27 06:30,27,2106.75,2107.75,2106,2107.25,4776
20150301|2015-02-27 07:00,27,2107.25,2107.5,2106,2107.25,4466
20150301|2015-02-27 07:30,27,2107.25,2108.25,2106.5,2107,11009
20150301|2015-02-27 08:00,27,2107,2108.5,2106.75,2107.75,10659
20150301|2015-02-27 08:30,27,2107.75,2109.5,2103.25,2105.5,139387
20150301|2015-02-27 09:00,27,2105.5,2108.75,2105.25,2108.5,100411
20150301|2015-02-27 09:30,27,2108.25,2110.75,2106.75,2110.25,78095
20150301|2015-02-27 10:00,27,2110.5,2110.5,2106.75,2106.75,65509
20150301|2015-02-27 10:30,27,2106.75,2110,2106.75,2109,47035
20150301|2015-02-27 11:00,27,2109,2110.75,2108.5,2110.5,30439
20150301|2015-02-27 11:30,27,2110.5,2111,2108,2108.75,32313
20150301|2015-02-27 12:00,27,2108.75,2109.25,2106.25,2107.5,44489
20150301|2015-02-27 12:30,27,2107.5,2108,2106,2107.75,40123
20150301|2015-02-27 13:00,27,2108,2108.5,2106.25,2107.5,41470
20150301|2015-02-27 13:30,27,2107.5,2107.5,2102.75,2104.25,66910
20150301|2015-02-27 14:00,27,2104.25,2105.75,2102.25,2105.5,83746
20150301|2015-02-27 14:30,27,2105.25,2105.75,2101.5,2102,208900
20150301|2015-02-27 15:00,27,2101.75,2105.5,2100.75,2105.25,110528
20150301|2015-02-27 15:30,27,2105.25,2105.75,2104.25,2105.25,5404
20150301|2015-02-27 16:00,27,2105.25,2105.5,2104.5,2104.5,1815
20150301|2015-03-01 17:00,2,2104,2107.75,2103.75,2107.25,7158
20150301|2015-03-01 17:30,2,2107.5,2107.5,2106.75,2107,1917
20150301|2015-03-01 18:00,2,2107,2107.5,2106.5,2106.75,1709
20150301|2015-03-01 18:30,2,2106.5,2106.75,2106,2106,1434
20150301|2015-03-01 19:00,2,2106.25,2106.25,2104.75,2105,2934
20150301|2015-03-01 19:30,2,2104.75,2105,2104.25,2104.75,1297
20150301|2015-03-01 20:00,2,2104.5,2106,2104.5,2106,1203
20150301|2015-03-01 20:30,2,2106,2106,2104.75,2104.75,620
20150301|2015-03-01 21:00,2,2104.75,2105.75,2104.5,2105.25,665
20150301|2015-03-01 21:30,2,2105.5,2105.75,2105.25,2105.5,422
20150301|2015-03-01 22:00,2,2105.5,2105.75,2105.25,2105.5,327
20150301|2015-03-01 22:30,2,2105.5,2105.75,2105.25,2105.5,335
20150301|2015-03-01 23:00,2,2105.5,2105.75,2105.25,2105.75,464
20150301|2015-03-01 23:30,2,2105.5,2105.75,2105,2105,725
20150301|2015-03-02 00:00,2,2105,2105.25,2104.75,2104.75,652
20150301|2015-03-02 00:30,2,2104.75,2105.5,2104.75,2105,534
20150301|2015-03-02 01:00,2,2104.75,2105.5,2104.75,2105,1848
20150301|2015-03-02 01:30,2,2105,2105.25,2104.5,2104.5,1827
20150301|2015-03-02 02:00,2,2104.75,2109.25,2104.25,2107.75,14579
20150301|2015-03-02 02:30,2,2107.5,2108,2106,2106,6716
20150301|2015-03-02 03:00,2,2106.25,2106.25,2105,2105.75,6521
20150301|2015-03-02 03:30,2,2105.75,2106.75,2105,2105.75,5238
20150301|2015-03-02 04:00,2,2106,2106.75,2105.25,2105.75,2843
20150301|2015-03-02 04:30,2,2105.75,2106,2105.25,2105.75,1726
20150301|2015-03-02 05:00,2,2106,2106,2104.5,2104.75,4861
20150301|2015-03-02 05:30,2,2104.5,2105,2103,2103.75,6064
20150301|2015-03-02 06:00,2,2103.75,2104.5,2102.75,2103.75,6234
20150301|2015-03-02 06:30,2,2104,2104,2102,2102.75,7752
20150301|2015-03-02 07:00,2,2102.75,2103.25,2101.5,2102.75,7660
20150301|2015-03-02 07:30,2,2103,2103.25,2100.75,2101,11104
20150301|2015-03-02 08:00,2,2101.25,2103,2100.5,2102.75,17473
20150301|2015-03-02 08:30,2,2102.75,2108,2102.25,2107.5,118741
20150301|2015-03-02 09:00,2,2107.5,2111.75,2107.25,2111.5,120535
20150301|2015-03-02 09:30,2,2111.5,2112.5,2109.75,2111.25,86345
20150301|2015-03-02 10:00,2,2111,2111.75,2109,2110,70345
20150301|2015-03-02 10:30,2,2110.25,2112.75,2110,2110.5,61633
20150301|2015-03-02 11:00,2,2110.75,2111,2107,2107.75,51239
20150301|2015-03-02 11:30,2,2107.75,2109.75,2107.25,2109,36324
20150301|2015-03-02 12:00,2,2109.25,2109.75,2108.5,2109.75,32177
20150301|2015-03-02 12:30,2,2109.75,2111.5,2109.25,2111,34097
20150301|2015-03-02 13:00,2,2111.25,2111.75,2108.75,2109,37037
20150301|2015-03-02 13:30,2,2109,2112,2108.75,2111.5,37178
20150301|2015-03-02 14:00,2,2111.5,2113.5,2111,2113.25,47749
20150301|2015-03-02 14:30,2,2113.25,2115.5,2113,2115.25,130631
20150301|2015-03-02 15:00,2,2115.25,2115.25,2113.5,2114.5,61556
20150301|2015-03-02 15:30,2,2114.5,2114.75,2114.25,2114.25,5210
20150301|2015-03-02 16:00,2,2114.5,2114.75,2114.25,2114.25,1980
20150301|2015-03-02 17:00,3,2114,2114.5,2113.5,2114.5,2977
20150301|2015-03-02 17:30,3,2114.25,2114.5,2114,2114,1167
20150301|2015-03-02 18:00,3,2114,2114.25,2113.5,2113.5,1216
20150301|2015-03-02 18:30,3,2113.5,2113.75,2113.25,2113.5,783
20150301|2015-03-02 19:00,3,2113.5,2113.75,2113.25,2113.25,751
20150301|2015-03-02 19:30,3,2113.25,2113.75,2112.5,2112.75,3966
20150301|2015-03-02 20:00,3,2112.75,2112.75,2111,2112,6290
20150301|2015-03-02 20:30,3,2111.75,2112.25,2111.75,2112,654
20150301|2015-03-02 21:00,3,2112,2112.5,2112,2112.5,796
20150301|2015-03-02 21:30,3,2112.25,2112.75,2112.25,2112.5,1214
20150301|2015-03-02 22:00,3,2112.25,2113,2112.25,2112.5,1206
20150301|2015-03-02 22:30,3,2112.75,2113,2112.5,2112.75,557
20150301|2015-03-02 23:00,3,2113,2113.5,2112.75,2112.75,981
20150301|2015-03-02 23:30,3,2113,2113.25,2112.25,2112.25,1304
20150301|2015-03-03 00:00,3,2112.25,2112.75,2112,2112.25,721
20150301|2015-03-03 00:30,3,2112.25,2112.5,2111.5,2111.75,900
20150301|2015-03-03 01:00,3,2111.5,2112.25,2111.25,2111.5,2635
20150301|2015-03-03 01:30,3,2111.5,2111.75,2111.25,2111.5,1938
20150301|2015-03-03 02:00,3,2111.75,2112.25,2111.25,2111.5,5738
20150301|2015-03-03 02:30,3,2111.75,2112.75,2111.5,2111.75,5904
20150301|2015-03-03 03:00,3,2111.75,2112.5,2111.5,2111.75,5636
20150301|2015-03-03 03:30,3,2111.75,2112.5,2111.25,2111.75,3014
20150301|2015-03-03 04:00,3,2111.75,2112.75,2111.5,2112.75,3750
20150301|2015-03-03 04:30,3,2112.5,2113.25,2112.25,2112.5,3105
20150301|2015-03-03 05:00,3,2112.75,2112.75,2111.5,2111.75,6585
20150301|2015-03-03 05:30,3,2111.75,2112.25,2111.25,2112,2082
20150301|2015-03-03 06:00,3,2112,2112,2111,2111.25,5897
20150301|2015-03-03 06:30,3,2111.25,2111.5,2109.5,2109.75,8134
20150301|2015-03-03 07:00,3,2110,2110.25,2107.5,2108.5,21923
20150301|2015-03-03 07:30,3,2108.5,2109.25,2107.75,2109,13370
20150301|2015-03-03 08:00,3,2109.25,2109.75,2108.25,2109.5,14510
20150301|2015-03-03 08:30,3,2109.5,2110.75,2102.5,2103.75,197199
20150301|2015-03-03 09:00,3,2103.75,2107,2103.25,2104.75,110012
20150301|2015-03-03 09:30,3,2104.75,2106.25,2103,2103.75,82658
20150301|2015-03-03 10:00,3,2104,2104.75,2101.5,2102.5,105791
20150301|2015-03-03 10:30,3,2102.25,2102.5,2096.5,2099.75,134469
20150301|2015-03-03 11:00,3,2099.75,2099.75,2095.5,2097.5,67009
20150301|2015-03-03 11:30,3,2097.5,2102.5,2097,2102,62376
20150301|2015-03-03 12:00,3,2102.25,2104,2101,2103,62849
20150301|2015-03-03 12:30,3,2103.25,2104.25,2101.5,2102.5,47406
20150301|2015-03-03 13:00,3,2102.5,2107,2102.25,2107,53129
20150301|2015-03-03 13:30,3,2107,2107.25,2103,2105,59996
20150301|2015-03-03 14:00,3,2105,2106.5,2103,2106,52978
20150301|2015-03-03 14:30,3,2106,2107.25,2104,2106,112729
20150301|2015-03-03 15:00,3,2106.25,2106.5,2104.25,2104.75,53639
20150301|2015-03-03 15:30,3,2104.75,2105.5,2104.25,2104.75,8806
20150301|2015-03-03 16:00,3,2104.75,2105.25,2104.5,2104.75,2029
20150301|2015-03-03 17:00,4,2104.75,2104.75,2103,2103,4323
20150301|2015-03-03 17:30,4,2103.25,2103.75,2103,2103.5,2661
20150301|2015-03-03 18:00,4,2103.75,2103.75,2103,2103.5,1053
20150301|2015-03-03 18:30,4,2103.25,2103.5,2101.75,2101.75,3721
20150301|2015-03-03 19:00,4,2101.75,2102.5,2101.75,2102.25,1639
20150301|2015-03-03 19:30,4,2102.25,2102.75,2102,2102.25,1201
20150301|2015-03-03 20:00,4,2102.25,2103,2102.25,2102.75,638
20150301|2015-03-03 20:30,4,2103,2103,2102.5,2103,689
20150301|2015-03-03 21:00,4,2103,2103.25,2102.75,2103.25,348
20150301|2015-03-03 21:30,4,2103.25,2104,2103,2103.5,967
20150301|2015-03-03 22:00,4,2103.5,2104,2103.25,2103.25,1438
20150301|2015-03-03 22:30,4,2103.25,2103.5,2103,2103.5,646
20150301|2015-03-03 23:00,4,2103.5,2103.75,2102.75,2103.25,1448
20150301|2015-03-03 23:30,4,2103.25,2104,2103,2104,714
20150301|2015-03-04 00:00,4,2103.75,2104,2102.75,2102.75,885
20150301|2015-03-04 00:30,4,2102.75,2103.5,2102.75,2103.5,582
20150301|2015-03-04 01:00,4,2103.5,2104,2103.25,2103.5,1543
20150301|2015-03-04 01:30,4,2103.75,2104.25,2103,2103.25,1471
20150301|2015-03-04 02:00,4,2103.25,2103.75,2102.25,2103.5,7321
20150301|2015-03-04 02:30,4,2103.25,2103.75,2099.25,2099.5,12858
20150301|2015-03-04 03:00,4,2099.5,2099.75,2097,2098.25,17782
20150301|2015-03-04 03:30,4,2098,2099.5,2097.75,2099.25,7987
20150301|2015-03-04 04:00,4,2099.25,2100.25,2097.75,2098.25,7843
20150301|2015-03-04 04:30,4,2098,2098.25,2097,2097.25,4278
20150301|2015-03-04 05:00,4,2097.25,2097.75,2096.75,2097.25,5067
20150301|2015-03-04 05:30,4,2097.25,2098.75,2096.75,2098.5,5597
20150301|2015-03-04 06:00,4,2098.5,2098.5,2097.25,2098.5,6906
20150301|2015-03-04 06:30,4,2098.5,2099.25,2097.25,2099,10831
20150301|2015-03-04 07:00,4,2099,2099.75,2098,2099.25,12652
20150301|2015-03-04 07:30,4,2099.25,2099.75,2098.25,2099,9421
20150301|2015-03-04 08:00,4,2099,2099.25,2097.75,2099,15713
20150301|2015-03-04 08:30,4,2098.75,2099.5,2088.25,2091.25,273070
20150301|2015-03-04 09:00,4,2091.25,2092.25,2085.25,2088.5,202552
20150301|2015-03-04 09:30,4,2088.25,2092.25,2087.25,2090.75,138069
20150301|2015-03-04 10:00,4,2090.75,2095.75,2090.25,2094.25,122380
20150301|2015-03-04 10:30,4,2094.5,2096.75,2094.25,2095,74225
20150301|2015-03-04 11:00,4,2094.75,2098.5,2094.25,2097.5,51512
20150301|2015-03-04 11:30,4,2097.75,2099.75,2096.75,2096.75,52653
20150301|2015-03-04 12:00,4,2097,2098.75,2096,2097.75,37531
20150301|2015-03-04 12:30,4,2097.75,2098.5,2093.25,2094,45387
20150301|2015-03-04 13:00,4,2094,2095.75,2092.5,2094,55428
20150301|2015-03-04 13:30,4,2094.25,2097.5,2093.25,2097.25,41897
20150301|2015-03-04 14:00,4,2097,2097.75,2094.5,2097,57784
20150301|2015-03-04 14:30,4,2096.75,2098.5,2096,2097.25,104547
20150301|2015-03-04 15:00,4,2097,2097.5,2096.25,2096.5,51771
20150301|2015-03-04 15:30,4,2096.25,2096.75,2095.75,2096,5557
20150301|2015-03-04 16:00,4,2096,2096.5,2095.75,2096.25,1434
20150301|2015-03-04 17:00,5,2096.5,2096.75,2094.75,2095,2963
20150301|2015-03-04 17:30,5,2095.25,2095.75,2095.25,2095.5,897
20150301|2015-03-04 18:00,5,2095.5,2096.5,2094.5,2096.25,3240
20150301|2015-03-04 18:30,5,2096.25,2096.5,2095.5,2096.5,1033
20150301|2015-03-04 19:00,5,2096.25,2096.75,2095.75,2096.75,1690
20150301|2015-03-04 19:30,5,2096.5,2097,2096.25,2096.5,1222
20150301|2015-03-04 20:00,5,2096.75,2096.75,2096.25,2096.5,799
20150301|2015-03-04 20:30,5,2096.75,2096.75,2096.5,2096.75,280
20150301|2015-03-04 21:00,5,2096.75,2096.75,2096.25,2096.75,548
20150301|2015-03-04 21:30,5,2096.75,2098,2096.75,2098,1844
20150301|2015-03-04 22:00,5,2098,2098.25,2097.5,2098,936
20150301|2015-03-04 22:30,5,2098,2098.25,2097.75,2098,474
20150301|2015-03-04 23:00,5,2097.75,2098.25,2097.25,2097.5,1130
20150301|2015-03-04 23:30,5,2097.5,2098,2096.25,2097.25,1846
20150301|2015-03-05 00:00,5,2097.75,2098,2096.75,2097.75,940
20150301|2015-03-05 00:30,5,2097.75,2098.5,2097.5,2098.5,981
20150301|2015-03-05 01:00,5,2098.5,2099,2097.25,2098,2711
20150301|2015-03-05 01:30,5,2098,2098.75,2097.5,2098,2929
20150301|2015-03-05 02:00,5,2098,2099.25,2096.75,2097.75,6723
20150301|2015-03-05 02:30,5,2098,2099.25,2097.25,2098,6360
20150301|2015-03-05 03:00,5,2098,2098.5,2095.75,2096.75,6536
20150301|2015-03-05 03:30,5,2096.75,2097.25,2096,2096.25,3710
20150301|2015-03-05 04:00,5,2096.25,2098.25,2096.25,2097.75,3868
20150301|2015-03-05 04:30,5,2097.5,2098,2097,2097.75,2491
20150301|2015-03-05 05:00,5,2097.75,2099.25,2097.75,2098.75,5617
20150301|2015-03-05 05:30,5,2098.5,2100.25,2098.25,2098.5,7520
20150301|2015-03-05 06:00,5,2098.75,2100.5,2098,2100,8718
20150301|2015-03-05 06:30,5,2099.75,2100.5,2099.25,2100.5,5658
20150301|2015-03-05 07:00,5,2100.5,2103.5,2100.25,2102.25,22628
20150301|2015-03-05 07:30,5,2102.5,2102.5,2098.75,2100.75,30886
20150301|2015-03-05 08:00,5,2101,2102.5,2099.5,2100.75,27050
20150301|2015-03-05 08:30,5,2101,2101.5,2096,2100.5,161167
20150301|2015-03-05 09:00,5,2100.25,2102.25,2099,2102,99171
20150301|2015-03-05 09:30,5,2102,2102.75,2101,2101.5,59238
20150301|2015-03-05 10:00,5,2101.5,2101.75,2096.25,2098.75,96370
20150301|2015-03-05 10:30,5,2098.75,2101.5,2098.25,2101,44874
20150301|2015-03-05 11:00,5,2100.75,2101,2097.5,2097.75,38614
20150301|2015-03-05 11:30,5,2097.75,2098.75,2093.25,2094.25,59450
20150301|2015-03-05 12:00,5,2094,2097.75,2093.5,2097,43132
20150301|2015-03-05 12:30,5,2097,2098.75,2096.5,2098.5,29755
20150301|2015-03-05 13:00,5,2098.5,2100.25,2098.25,2099,31694
20150301|2015-03-05 13:30,5,2099.25,2101.25,2097.75,2100.25,38283
20150301|2015-03-05 14:00,5,2100.25,2100.5,2097.5,2100.25,42940
20150301|2015-03-05 14:30,5,2100.25,2101,2098,2099.25,115037
20150301|2015-03-05 15:00,5,2099.5,2100,2099.25,2099.5,48982
20150301|2015-03-05 15:30,5,2099.75,2100.25,2099.25,2099.5,11321
20150301|2015-03-05 16:00,5,2099.75,2099.75,2099.25,2099.5,1482
20150301|2015-03-05 17:00,6,2099.5,2100,2099,2100,2238
20150301|2015-03-05 17:30,6,2100,2100,2099.5,2099.75,420
20150301|2015-03-05 18:00,6,2100,2100,2099.5,2099.5,937
20150301|2015-03-05 18:30,6,2099.5,2099.75,2099.25,2099.5,635
20150301|2015-03-05 19:00,6,2099.25,2100.5,2099,2100.25,901
20150301|2015-03-05 19:30,6,2100.25,2100.5,2100.25,2100.25,309
20150301|2015-03-05 20:00,6,2100.5,2100.75,2099.5,2099.5,1227
20150301|2015-03-05 20:30,6,2099.75,2100,2099.5,2100,275
20150301|2015-03-05 21:00,6,2100,2100,2099.5,2100,253
20150301|2015-03-05 21:30,6,2099.75,2100,2099.5,2099.5,514
20150301|2015-03-05 22:00,6,2099.75,2099.75,2098.5,2099,1458
20150301|2015-03-05 22:30,6,2099,2099.25,2098.75,2099,417
20150301|2015-03-05 23:00,6,2099,2099.25,2098.5,2099,1284
20150301|2015-03-05 23:30,6,2098.75,2099,2098.25,2098.25,881
20150301|2015-03-06 00:00,6,2098.25,2098.75,2097.75,2098,1204
20150301|2015-03-06 00:30,6,2098,2099.25,2098,2099.25,586
20150301|2015-03-06 01:00,6,2099.25,2099.75,2097.75,2098.5,2792
20150301|2015-03-06 01:30,6,2098.5,2099.75,2098.25,2098.75,1600
20150301|2015-03-06 02:00,6,2098.75,2100.25,2098.25,2099.25,5325
20150301|2015-03-06 02:30,6,2099.25,2099.75,2098.5,2099.5,2882
20150301|2015-03-06 03:00,6,2099.5,2100,2098,2100,4828
20150301|2015-03-06 03:30,6,2100,2100.25,2099,2099,3773
20150301|2015-03-06 04:00,6,2099,2099.75,2098.5,2098.75,4125
20150301|2015-03-06 04:30,6,2098.75,2099.5,2098.5,2099,2733
20150301|2015-03-06 05:00,6,2099,2099.5,2098.5,2098.5,1851
20150301|2015-03-06 05:30,6,2098.75,2099,2097.75,2098.25,3524
20150301|2015-03-06 06:00,6,2098.25,2099.75,2098,2099.25,3066
20150301|2015-03-06 06:30,6,2099.25,2103,2099,2102.5,9069
20150301|2015-03-06 07:00,6,2102.25,2102.5,2099,2101,14675
20150301|2015-03-06 07:30,6,2100.75,2103.5,2091.75,2092.75,108692
20150301|2015-03-06 08:00,6,2092.75,2094.75,2086,2088.5,73020
20150301|2015-03-06 08:30,6,2088.75,2094,2087.25,2093,194264
20150301|2015-03-06 09:00,6,2093.25,2094.25,2089.75,2093,103231
20150301|2015-03-06 09:30,6,2093,2093.75,2087.25,2088.25,97598
20150301|2015-03-06 10:00,6,2088.25,2088.5,2080.25,2080.75,168023
20150301|2015-03-06 10:30,6,2080.75,2081,2076.25,2079,160945
20150301|2015-03-06 11:00,6,2079.25,2080.75,2073,2074.75,107164
20150301|2015-03-06 11:30,6,2075,2077.75,2073,2075.5,78214
20150301|2015-03-06 12:00,6,2075.25,2076.75,2071.5,2074.25,80328
20150301|2015-03-06 12:30,6,2074.25,2074.75,2070.25,2074,72492
20150301|2015-03-06 13:00,6,2073.75,2076.75,2070.25,2071.75,88936
20150301|2015-03-06 13:30,6,2071.5,2072.5,2067.25,2068.5,73918
20150301|2015-03-06 14:00,6,2068.25,2073.75,2068,2069,90505
20150301|2015-03-06 14:30,6,2069.25,2070.75,2065.5,2069.25,213268
20150301|2015-03-06 15:00,6,2069.25,2071.25,2068.25,2071,83594
20150301|2015-03-06 15:30,6,2071,2071.75,2070.5,2071.5,6692
20150301|2015-03-06 16:00,6,2071.5,2072.75,2071.5,2072.25,2236
20150301|2015-03-08 17:00,9,2073.5,2074.25,2069.25,2071,7030
20150301|2015-03-08 17:30,9,2071,2071.75,2070.5,2070.5,1390
20150301|2015-03-08 18:00,9,2070.5,2070.5,2068.5,2069.5,2828
20150301|2015-03-08 18:30,9,2069.75,2070.25,2069.25,2069.5,1084
20150301|2015-03-08 19:00,9,2069.75,2069.75,2067.5,2068.25,4644
20150301|2015-03-08 19:30,9,2068.5,2068.5,2067.5,2068,1890
20150301|2015-03-08 20:00,9,2068,2068.5,2067,2067.75,2842
20150301|2015-03-08 20:30,9,2067.75,2069.25,2067.25,2067.75,2713
20150301|2015-03-08 21:00,9,2067.75,2068.25,2067.5,2067.75,1804
20150301|2015-03-08 21:30,9,2067.75,2067.75,2067.25,2067.75,765
20150301|2015-03-08 22:00,9,2067.75,2068,2067.5,2067.75,1015
20150301|2015-03-08 22:30,9,2067.5,2068,2067.25,2067.5,1212
20150301|2015-03-08 23:00,9,2067.5,2068,2067.25,2067.5,758
20150301|2015-03-08 23:30,9,2067.75,2068.5,2067.5,2067.5,879
20150301|2015-03-09 00:00,9,2067.75,2068.5,2067.25,2068.5,733
20150301|2015-03-09 00:30,9,2068.5,2069,2068.25,2068.75,981
20150301|2015-03-09 01:00,9,2068.75,2069.5,2068.5,2069.5,1185
20150301|2015-03-09 01:30,9,2069.25,2069.75,2069.25,2069.75,752
20150301|2015-03-09 02:00,9,2069.5,2069.75,2068.5,2069.5,4178
20150301|2015-03-09 02:30,9,2069.5,2069.75,2068.5,2068.75,3963
20150301|2015-03-09 03:00,9,2068.75,2068.75,2066,2068.25,16817
20150301|2015-03-09 03:30,9,2068.25,2068.5,2066.5,2066.75,7331
20150301|2015-03-09 04:00,9,2067,2068.75,2066.5,2067.75,7347
20150301|2015-03-09 04:30,9,2067.75,2068,2066.5,2067,6180
20150301|2015-03-09 05:00,9,2066.75,2068.25,2066.25,2067.25,4821
20150301|2015-03-09 05:30,9,2067.5,2068.25,2066.75,2067.25,5630
20150301|2015-03-09 06:00,9,2067.25,2068,2066.5,2067.5,5066
20150301|2015-03-09 06:30,9,2067.5,2072,2067.5,2071.75,17835
20150301|2015-03-09 07:00,9,2071.5,2073,2071,2072.5,12195
20150301|2015-03-09 07:30,9,2072.25,2074,2072.25,2073.25,10513
20150301|2015-03-09 08:00,9,2073.25,2074,2070.75,2072,17907
20150301|2015-03-09 08:30,9,2072,2075,2070.25,2074.25,179323
20150301|2015-03-09 09:00,9,2074,2076.5,2072.5,2074,96039
20150301|2015-03-09 09:30,9,2073.75,2077.25,2073,2075.25,73841
20150301|2015-03-09 10:00,9,2075.25,2078,2073.25,2076.75,66450
20150301|2015-03-09 10:30,9,2076.5,2078,2074.5,2075.25,56902
20150301|2015-03-09 11:00,9,2075,2076,2073,2074.25,55671
20150301|2015-03-09 11:30,9,2074.25,2077.75,2073.75,2077.5,41485
20150301|2015-03-09 12:00,9,2077.25,2078.75,2076.25,2078.75,37303
20150301|2015-03-09 12:30,9,2078.75,2082.5,2078.75,2081,60649
20150301|2015-03-09 13:00,9,2081,2081.25,2078.25,2079,41959
20150301|2015-03-09 13:30,9,2079,2081.25,2076.5,2080.5,62929
20150301|2015-03-09 14:00,9,2080.5,2081.75,2078.25,2079.5,44258
20150301|2015-03-09 14:30,9,2079.25,2081.5,2077.75,2078.5,101072
20150301|2015-03-09 15:00,9,2078.5,2079.25,2077.5,2077.75,49342
20150301|2015-03-09 15:30,9,2078,2078.25,2077.5,2077.75,4658
20150301|2015-03-09 16:00,9,2077.75,2078,2077.5,2078,1597
20150301|2015-03-09 17:00,10,2077.5,2078,2076.5,2076.5,2945
20150301|2015-03-09 17:30,10,2076.5,2077.25,2076.5,2076.5,763
20150301|2015-03-09 18:00,10,2076.75,2077,2076,2076.5,1005
20150301|2015-03-09 18:30,10,2076.25,2076.75,2076,2076.5,1102
20150301|2015-03-09 19:00,10,2076.5,2077.5,2075.5,2076,1872
20150301|2015-03-09 19:30,10,2075.75,2076,2075.25,2075.25,1088
20150301|2015-03-09 20:00,10,2075.5,2076,2075.5,2076,1018
20150301|2015-03-09 20:30,10,2076,2077,2075.5,2075.5,1710
20150301|2015-03-09 21:00,10,2075.75,2076.75,2075.5,2076,1116
20150301|2015-03-09 21:30,10,2076.25,2076.5,2075.5,2076.25,976
20150301|2015-03-09 22:00,10,2076.25,2076.75,2076,2076.5,857
20150301|2015-03-09 22:30,10,2076.5,2076.75,2075.5,2076,2151
20150301|2015-03-09 23:00,10,2076,2076.25,2072.75,2073.25,4869
20150301|2015-03-09 23:30,10,2073.25,2074,2072.75,2073,1780
20150301|2015-03-10 00:00,10,2073,2073.75,2073,2073,1239
20150301|2015-03-10 00:30,10,2073.25,2073.75,2072.5,2072.5,1438
20150301|2015-03-10 01:00,10,2072.5,2073.75,2072.5,2073.75,1230
20150301|2015-03-10 01:30,10,2073.5,2074,2073,2073.5,828
20150301|2015-03-10 02:00,10,2073.5,2073.5,2072.75,2073,2438
20150301|2015-03-10 02:30,10,2073,2074,2073,2073.5,2228
20150301|2015-03-10 03:00,10,2073.75,2075,2069.5,2069.5,17085
20150301|2015-03-10 03:30,10,2069.5,2070.5,2068.5,2068.75,9843
20150301|2015-03-10 04:00,10,2068.75,2069.5,2067.5,2067.75,8285
20150301|2015-03-10 04:30,10,2068,2068,2066.25,2066.75,8055
20150301|2015-03-10 05:00,10,2066.75,2067,2062,2063.25,15997
20150301|2015-03-10 05:30,10,2063,2065.75,2062.75,2064.75,11185
20150301|2015-03-10 06:00,10,2064.75,2065.5,2059.25,2060,24237
20150301|2015-03-10 06:30,10,2060,2061.25,2058.75,2060,17732
20150301|2015-03-10 07:00,10,2060,2060.25,2055.5,2057.25,37561
20150301|2015-03-10 07:30,10,2057.25,2062,2056.75,2060.25,38498
20150301|2015-03-10 08:00,10,2060,2063,2059.75,2061.75,23525
20150301|2015-03-10 08:30,10,2061.75,2062.75,2054.5,2057.5,224384
20150301|2015-03-10 09:00,10,2057.5,2059.5,2052.25,2055.25,164052
20150301|2015-03-10 09:30,10,2055,2057.25,2051.25,2055.25,129545
20150301|2015-03-10 10:00,10,2055.25,2061,2055,2058.25,94122
20150301|2015-03-10 10:30,10,2058.25,2059.5,2050,2050,97655
20150301|2015-03-10 11:00,10,2050.25,2052.5,2047.5,2048.5,129791
20150301|2015-03-10 11:30,10,2048.5,2052.25,2047.5,2049.75,95724
20150301|2015-03-10 12:00,10,2050,2054.25,2049,2052.25,65453
20150301|2015-03-10 12:30,10,2052,2052.5,2049.75,2051.25,51533
20150301|2015-03-10 13:00,10,2051.25,2053.5,2046.5,2047,70518
20150301|2015-03-10 13:30,10,2047,2050,2046.5,2046.75,57007
20150301|2015-03-10 14:00,10,2046.75,2051.75,2046,2048.5,101241
20150301|2015-03-10 14:30,10,2048.75,2049.75,2044,2044.25,153713
20150301|2015-03-10 15:00,10,2044.25,2044.75,2041.25,2042,118098
20150301|2015-03-10 15:30,10,2042.5,2044,2042.5,2043.75,12327
20150301|2015-03-10 16:00,10,2044,2044.25,2043.5,2044,3250
20150301|2015-03-10 17:00,11,2044.25,2044.5,2042.75,2043.5,3445
20150301|2015-03-10 17:30,11,2043.5,2044.75,2043.25,2044.25,1536
20150301|2015-03-10 18:00,11,2044.25,2045.5,2043.25,2045.5,2372
20150301|2015-03-10 18:30,11,2045.25,2046.75,2045,2046.5,3249
20150301|2015-03-10 19:00,11,2046.5,2047,2045,2046.25,3866
20150301|2015-03-10 19:30,11,2046.5,2047,2046,2047,1741
20150301|2015-03-10 20:00,11,2047,2048.25,2046.75,2048,4380
20150301|2015-03-10 20:30,11,2048,2048.75,2047.75,2047.75,3503
20150301|2015-03-10 21:00,11,2048,2048.25,2047.5,2048.25,1499
20150301|2015-03-10 21:30,11,2048.25,2049,2048,2049,2645
20150301|2015-03-10 22:00,11,2049,2049.25,2047.75,2047.75,2109
20150301|2015-03-10 22:30,11,2047.75,2048.75,2047.5,2048.5,1372
20150301|2015-03-10 23:00,11,2048.75,2049,2048.5,2048.75,1052
20150301|2015-03-10 23:30,11,2048.75,2049,2048,2049,1110
20150301|2015-03-11 00:00,11,2049,2049.25,2047.75,2048,1057
20150301|2015-03-11 00:30,11,2048,2048.25,2047,2047.25,1664
20150301|2015-03-11 01:00,11,2047,2047.5,2045.5,2046.5,2819
20150301|2015-03-11 01:30,11,2046.5,2047,2046,2046.5,566
20150301|2015-03-11 02:00,11,2046.5,2048,2045.75,2046.75,5364
20150301|2015-03-11 02:30,11,2046.75,2047.5,2045.25,2045.75,7456
20150301|2015-03-11 03:00,11,2045.75,2049.75,2043.5,2049,24695
20150301|2015-03-11 03:30,11,2049.25,2050.5,2048.75,2050,17163
20150301|2015-03-11 04:00,11,2050,2051.25,2048.75,2049.25,9608
20150301|2015-03-11 04:30,11,2049.5,2051.75,2048.75,2050.75,10052
20150301|2015-03-11 05:00,11,2050.75,2052.25,2050.5,2051.25,10232
20150301|2015-03-11 05:30,11,2051.25,2051.75,2049.75,2051.25,9682
20150301|2015-03-11 06:00,11,2051.25,2051.75,2048.25,2049.25,9846
20150301|2015-03-11 06:30,11,2049.25,2049.75,2046.75,2048,16708
20150301|2015-03-11 07:00,11,2048.25,2049.75,2047.75,2049.25,10219
20150301|2015-03-11 07:30,11,2049,2051,2048.5,2048.75,17190
20150301|2015-03-11 08:00,11,2048.75,2049.25,2046.25,2047.25,22661
20150301|2015-03-11 08:30,11,2047,2049,2044.5,2047.25,188974
20150301|2015-03-11 09:00,11,2047,2049.5,2044.5,2046.75,102226
20150301|2015-03-11 09:30,11,2046.5,2047.25,2039.5,2042.25,166627
20150301|2015-03-11 10:00,11,2042.25,2047,2041.5,2046.75,85307
20150301|2015-03-11 10:30,11,2046.75,2047.75,2044.75,2046.25,72483
20150301|2015-03-11 11:00,11,2046.25,2047.75,2043.25,2044.75,64165
20150301|2015-03-11 11:30,11,2044.75,2048.25,2043.75,2046.5,51211
20150301|2015-03-11 12:00,11,2046.25,2048,2045.25,2046.5,41616
20150301|2015-03-11 12:30,11,2046.25,2046.5,2039.5,2042.5,81786
20150301|2015-03-11 13:00,11,2042.5,2046.75,2041.75,2045,64325
20150301|2015-03-11 13:30,11,2045.25,2047,2043,2046.5,51552
20150301|2015-03-11 14:00,11,2046.5,2046.5,2040.25,2040.25,56367
20150301|2015-03-11 14:30,11,2040.5,2041.75,2038.25,2039.75,148741
20150301|2015-03-11 15:00,11,2039.5,2041,2038.25,2040,68628
20150301|2015-03-11 15:30,11,2040.25,2043,2040,2042,12000
20150301|2015-03-11 16:00,11,2042.25,2042.75,2041.25,2041.25,2288
20150301|2015-03-11 17:00,12,2042,2042.75,2038.75,2039.75,5493
20150301|2015-03-11 17:30,12,2039.75,2040.5,2039.75,2040.25,819
20150301|2015-03-11 18:00,12,2040.5,2040.75,2039.5,2040.25,770
20150301|2015-03-11 18:30,12,2040.25,2040.5,2039.25,2039.75,1155
20150301|2015-03-11 19:00,12,2040,2040.25,2038.25,2038.5,3453
20150301|2015-03-11 19:30,12,2038.75,2040,2038.5,2039.75,2010
20150301|2015-03-11 20:00,12,2039.75,2041,2039.75,2041,1953
20150301|2015-03-11 20:30,12,2041,2042,2040.75,2041.75,1541
20150301|2015-03-11 21:00,12,2041.75,2042.25,2041.5,2042,1384
20150301|2015-03-11 21:30,12,2041.75,2042.75,2041.75,2042.5,1620
20150301|2015-03-11 22:00,12,2042.5,2042.75,2042,2042.75,933
20150301|2015-03-11 22:30,12,2043,2044.25,2042.25,2044,4647
20150301|2015-03-11 23:00,12,2044.25,2045,2043.75,2044.75,1757
20150301|2015-03-11 23:30,12,2044.75,2045,2043.5,2044.25,1196
20150301|2015-03-12 00:00,12,2044,2044.75,2043.75,2044.25,1249
20150301|2015-03-12 00:30,12,2044.25,2045.5,2043.75,2044.25,1625
20150301|2015-03-12 01:00,12,2044,2045,2043.5,2045,1225
20150301|2015-03-12 01:30,12,2044.75,2046.5,2044.75,2046.5,2819
20150301|2015-03-12 02:00,12,2046.25,2047.25,2045.75,2046.75,6419
20150301|2015-03-12 02:30,12,2046.75,2047.25,2045.25,2046,5752
20150301|2015-03-12 03:00,12,2046.25,2047.5,2045,2046.75,10391
20150301|2015-03-12 03:30,12,2046.5,2047.75,2046.25,2047.25,7493
20150301|2015-03-12 04:00,12,2047.5,2048,2044.25,2044.75,8879
20150301|2015-03-12 04:30,12,2044.5,2045.5,2042.75,2044.5,9540
20150301|2015-03-12 05:00,12,2044.5,2045.75,2042.75,2045.75,7974
20150301|2015-03-12 05:30,12,2045.75,2046.75,2045,2045.5,4287
20150301|2015-03-12 06:00,12,2045.5,2045.75,2043,2043.5,6164
20150301|2015-03-12 06:30,12,2043.5,2046.25,2042.75,2046.25,8037
20150301|2015-03-12 07:00,12,2046,2048.75,2045.75,2046.5,17675
20150301|2015-03-12 07:30,12,2046.5,2050.75,2043.25,2050.75,44004
20150301|2015-03-12 08:00,12,2050.75,2050.75,2046.25,2047.25,32389
20150301|2015-03-12 08:30,12,2047,2058.75,2046.5,2056.5,186032
20150301|2015-03-12 09:00,12,2056.25,2057.75,2053.75,2056.5,100408
20150301|2015-03-12 09:30,12,2056.75,2058.25,2054.25,2057.25,75221
20150301|2015-03-12 10:00,12,2057,2061.5,2055.75,2060.5,79334
20150301|2015-03-12 10:30,12,2060.75,2061.5,2058.75,2059.25,49731
20150301|2015-03-12 11:00,12,2059,2059.5,2057.75,2059,34821
20150301|2015-03-12 11:30,12,2059,2059.75,2056.75,2058.75,39050
20150301|2015-03-12 12:00,12,2059,2061,2058,2059.25,32871
20150301|2015-03-12 12:30,12,2059.5,2061.5,2058,2060.5,40554
20150301|2015-03-12 13:00,12,2060.25,2061,2058.75,2060.5,28753
20150301|2015-03-12 13:30,12,2060.75,2063.5,2058.75,2063,47475
20150301|2015-03-12 14:00,12,2063.25,2065.75,2063,2065,51010
20150301|2015-03-12 14:30,12,2064.75,2066.5,2063.75,2065.5,98406
20150301|2015-03-12 15:00,12,2065.5,2065.75,2063.5,2063.75,72158
20150301|2015-03-12 15:30,12,2064,2065.5,2063.75,2065.5,6259
20150301|2015-03-12 16:00,12,2065,2065.5,2064,2064.25,2118
20150301|2015-03-12 17:00,13,2064.25,2065.25,2064,2064.75,1827
20150301|2015-03-12 17:30,13,2064.75,2065.5,2064.5,2065.5,434
20150301|2015-03-12 18:00,13,2065.5,2066,2065,2066,1836
20150301|2015-03-12 18:30,13,2066,2066.5,2065.5,2066.25,1448
20150301|2015-03-12 19:00,13,2066.25,2066.5,2062.75,2062.75,2813
20150301|2015-03-12 19:30,13,2063,2064.75,2062.75,2064.25,1533
20150301|2015-03-12 20:00,13,2064.5,2066.5,2064.25,2066.25,2086
20150301|2015-03-12 20:30,13,2066,2068.5,2066,2067.75,3325
20150301|2015-03-12 21:00,13,2067.75,2068.75,2067,2067.25,1826
20150301|2015-03-12 21:30,13,2067.25,2067.25,2065.75,2065.75,1605
20150301|2015-03-12 22:00,13,2065.75,2067,2065.5,2065.75,923
20150301|2015-03-12 22:30,13,2065.5,2067,2065.5,2066.75,664
20150301|2015-03-12 23:00,13,2067,2067,2065.5,2066.25,750
20150301|2015-03-12 23:30,13,2066.5,2066.75,2066,2066.5,380
20150301|2015-03-13 00:00,13,2066.75,2068,2066.5,2067.75,649
20150301|2015-03-13 00:30,13,2067.5,2068.5,2067.5,2068.25,739
20150301|2015-03-13 01:00,13,2068,2068,2066.75,2067,620
20150301|2015-03-13 01:30,13,2067.25,2067.25,2066,2066.5,925
20150301|2015-03-13 02:00,13,2066.5,2067,2065.75,2066.75,1700
20150301|2015-03-13 02:30,13,2066.75,2068.25,2066.25,2068,3504
20150301|2015-03-13 03:00,13,2068,2068.75,2065.75,2066.75,8499
20150301|2015-03-13 03:30,13,2066.5,2067,2065.5,2066,3906
20150301|2015-03-13 04:00,13,2065.75,2067,2065.25,2067,2746
20150301|2015-03-13 04:30,13,2066.75,2067,2065,2065.75,4151
20150301|2015-03-13 05:00,13,2066,2066.25,2062.25,2063.5,7092
20150301|2015-03-13 05:30,13,2063.5,2067.75,2063,2067.25,5619
20150301|2015-03-13 06:00,13,2067,2067.5,2065.75,2065.75,3790
20150301|2015-03-13 06:30,13,2066,2066,2059.25,2059.25,11555
20150301|2015-03-13 07:00,13,2059.25,2061.5,2058.25,2059.25,9149
20150301|2015-03-13 07:30,13,2059.25,2062.25,2058.75,2060.75,12286
20150301|2015-03-13 08:00,13,2061,2063.25,2059.5,2062.5,12444
20150301|2015-03-13 08:30,13,2062.25,2064,2056.75,2059,61205
20150301|2015-03-13 09:00,13,2059,2060.5,2052.75,2053.5,60877
20150301|2015-03-13 09:30,13,2053.5,2057,2045.5,2045.75,62659
20150301|2015-03-13 10:00,13,2045.5,2050,2042.5,2043.25,59875
20150301|2015-03-13 10:30,13,2043.25,2045.75,2040,2045.25,48633
20150301|2015-03-13 11:00,13,2045.25,2046.25,2041.5,2045.5,30359
20150301|2015-03-13 11:30,13,2045.5,2049.5,2045.25,2048.25,28500
20150301|2015-03-13 12:00,13,2048.25,2048.25,2042,2042.25,22005
20150301|2015-03-13 12:30,13,2042.25,2046.75,2042,2045,19828
20150301|2015-03-13 13:00,13,2045,2045.5,2042.25,2045.5,17442
20150301|2015-03-13 13:30,13,2045.5,2045.75,2040.75,2045.25,20766
20150301|2015-03-13 14:00,13,2045.25,2049.25,2043.5,2049.25,23981
20150301|2015-03-13 14:30,13,2049.25,2055.75,2046.75,2052.75,69950
20150301|2015-03-13 15:00,13,2052.75,2053,2048.75,2050.5,55989
20150301|2015-03-13 15:30,13,2050.25,2052.25,2050.25,2052,6559
20150301|2015-03-13 16:00,13,2052,2052,2050.75,2050.75,692
20150301|2015-03-15 17:00,16,2050.75,2051.5,2049.75,2050.25,950
20150301|2015-03-15 17:30,16,2050.25,2050.5,2047.5,2048,1206
20150301|2015-03-15 18:00,16,2048,2048.5,2047.25,2048,499
20150301|2015-03-15 18:30,16,2048,2048,2046.5,2046.75,812
20150301|2015-03-15 19:00,16,2046.75,2047,2044.5,2045.75,920
20150301|2015-03-15 19:30,16,2045.5,2047.25,2045.5,2047,529
20150301|2015-03-15 20:00,16,2047,2049,2047,2048.5,676
20150301|2015-03-15 20:30,16,2048.75,2049.75,2048.25,2048.75,702
20150301|2015-03-15 21:00,16,2048.75,2049.75,2048.5,2049,143
20150301|2015-03-15 21:30,16,2048.75,2050.75,2048.5,2050.5,640
20150301|2015-03-15 22:00,16,2050.5,2050.75,2050,2050.5,260
20150301|2015-03-15 22:30,16,2050.5,2052.5,2050.5,2052,481
20150301|2015-03-15 23:00,16,2052,2052.25,2051.5,2052,399
20150301|2015-03-15 23:30,16,2051.75,2052,2051,2051.25,383
20150301|2015-03-16 00:00,16,2051.25,2052.75,2051.25,2052.25,312
20150301|2015-03-16 00:30,16,2052.25,2052.75,2051.5,2052.25,383
20150301|2015-03-16 01:00,16,2052.25,2054.5,2052,2053.25,724
20150301|2015-03-16 01:30,16,2053.5,2053.75,2052.75,2053.75,511
20150301|2015-03-16 02:00,16,2053.5,2054.5,2053,2054,942
20150301|2015-03-16 02:30,16,2054,2054.25,2052.5,2053,721
20150301|2015-03-16 03:00,16,2053,2054.25,2052.25,2053.75,2245
20150301|2015-03-16 03:30,16,2053.75,2059.75,2053.75,2059.5,5849
20150301|2015-03-16 04:00,16,2059.5,2060,2056.75,2057.75,4150
20150301|2015-03-16 04:30,16,2057.75,2059.75,2057.25,2059,2707
20150301|2015-03-16 05:00,16,2059,2060.75,2057.5,2060,2619
20150301|2015-03-16 05:30,16,2059.75,2060.25,2058,2058.5,1288
20150301|2015-03-16 06:00,16,2058.75,2059.25,2056.75,2057,1680
20150301|2015-03-16 06:30,16,2057,2058.75,2056.5,2057.75,2232
20150301|2015-03-16 07:00,16,2057.75,2060,2057.75,2059.75,2814
20150301|2015-03-16 07:30,16,2060,2062.5,2059.25,2061.75,9341
20150301|2015-03-16 08:00,16,2061.5,2064.5,2061.25,2061.75,9965
20150301|2015-03-16 08:30,16,2061.5,2072,2061.5,2071,52497
20150301|2015-03-16 09:00,16,2071,2074.5,2070.75,2071.5,30273
20150301|2015-03-16 09:30,16,2071.75,2072.75,2070.5,2072.5,15674
20150301|2015-03-16 10:00,16,2072.75,2076.5,2072,2074,26402
20150301|2015-03-16 10:30,16,2074.25,2077,2073.75,2075.25,17828
20150301|2015-03-16 11:00,16,2075.5,2075.75,2072.25,2073.5,12331
20150301|2015-03-16 11:30,16,2073.5,2075.25,2073,2074.25,11057
20150301|2015-03-16 12:00,16,2074.25,2074.5,2071.5,2074,9859
20150301|2015-03-16 12:30,16,2074,2076.5,2073.5,2075.5,9358
20150301|2015-03-16 13:00,16,2075.5,2077.75,2074.25,2077.25,10071
20150301|2015-03-16 13:30,16,2077.5,2080,2076.75,2079.5,14443
20150301|2015-03-16 14:00,16,2079.75,2081.25,2078.25,2079.75,11319
20150301|2015-03-16 14:30,16,2079.75,2081.75,2078.5,2081.25,31926
20150301|2015-03-16 15:00,16,2081.5,2081.5,2075.5,2076,20363
20150301|2015-03-16 15:30,16,2076,2077,2075.75,2076,1962
20150301|2015-03-16 16:00,16,2076.25,2076.25,2074.75,2074.75,623
20150301|2015-03-16 17:00,17,2074.5,2074.75,2072.75,2074.25,1116
20150301|2015-03-16 17:30,17,2074.25,2074.5,2073.75,2073.75,195
20150301|2015-03-16 18:00,17,2073.75,2074.25,2073.5,2073.75,220
20150301|2015-03-16 18:30,17,2073.75,2075.25,2073.5,2075,552
20150301|2015-03-16 19:00,17,2075,2075.25,2073.25,2075,652
20150301|2015-03-16 19:30,17,2074.75,2075,2073.25,2073.5,138
20150301|2015-03-16 20:00,17,2073.75,2074.25,2072.25,2073.25,486
20150301|2015-03-16 20:30,17,2073.25,2073.75,2072.5,2072.75,469
20150301|2015-03-16 21:00,17,2072.75,2073.5,2072.75,2073.5,116
20150301|2015-03-16 21:30,17,2073.5,2074.5,2073.5,2073.75,227
20150301|2015-03-16 22:00,17,2074.25,2074.5,2074,2074.5,103
20150301|2015-03-16 22:30,17,2074.5,2075.5,2074,2074.75,348
20150301|2015-03-16 23:00,17,2074.75,2075.25,2074,2075,199
20150301|2015-03-16 23:30,17,2075.5,2075.75,2074.5,2074.5,227
20150301|2015-03-17 00:00,17,2074.5,2074.75,2073.5,2073.75,313
20150301|2015-03-17 00:30,17,2073.75,2073.75,2072.5,2073,197
20150301|2015-03-17 01:00,17,2072.75,2074,2072.25,2073.75,202
20150301|2015-03-17 01:30,17,2073.5,2074.5,2073.5,2074,190
20150301|2015-03-17 02:00,17,2074,2075.75,2073.75,2075.75,857
20150301|2015-03-17 02:30,17,2075.75,2077,2074.5,2077,1205
20150301|2015-03-17 03:00,17,2076.75,2078,2075.5,2076.25,3007
20150301|2015-03-17 03:30,17,2076.25,2077.75,2074.5,2075,1612
20150301|2015-03-17 04:00,17,2075,2075.5,2072.75,2073.5,2357
20150301|2015-03-17 04:30,17,2073.5,2073.75,2071.75,2072,1503
20150301|2015-03-17 05:00,17,2072.25,2072.5,2069.25,2069.75,4441
20150301|2015-03-17 05:30,17,2069.5,2070.5,2069.25,2069.75,2188
20150301|2015-03-17 06:00,17,2069.75,2070.75,2068.75,2069.25,3053
20150301|2015-03-17 06:30,17,2069,2071,2068.75,2070,4104
20150301|2015-03-17 07:00,17,2070,2073.25,2070,2072,4082
20150301|2015-03-17 07:30,17,2071.75,2073,2069.75,2072.25,8826
20150301|2015-03-17 08:00,17,2072.5,2072.75,2071,2071.75,4553
20150301|2015-03-17 08:30,17,2071.5,2075.25,2067.25,2070.5,30911
20150301|2015-03-17 09:00,17,2070.5,2072.25,2068.75,2071.75,15330
20150301|2015-03-17 09:30,17,2071.75,2073,2070,2071,12339
20150301|2015-03-17 10:00,17,2070.75,2070.75,2064.25,2067.25,27528
20150301|2015-03-17 10:30,17,2067.5,2069.5,2065.75,2069,10858
20150301|2015-03-17 11:00,17,2069.25,2070,2065.75,2069.25,6543
20150301|2015-03-17 11:30,17,2069.25,2073.25,2068.25,2073,6736
20150301|2015-03-17 12:00,17,2073.25,2075,2071.75,2073.5,7300
20150301|2015-03-17 12:30,17,2073.75,2076.25,2072.5,2075.75,8389
20150301|2015-03-17 13:00,17,2075.5,2077.25,2072.75,2073.25,6871
20150301|2015-03-17 13:30,17,2073.25,2075.25,2071.5,2074.5,5853
20150301|2015-03-17 14:00,17,2074.75,2078,2074.25,2077.5,9042
20150301|2015-03-17 14:30,17,2077.75,2078.75,2073.25,2074.25,33079
20150301|2015-03-17 15:00,17,2074.25,2075,2072.5,2075,9172
20150301|2015-03-17 15:30,17,2074.75,2075,2073.5,2074.5,1278
20150301|2015-03-17 16:00,17,2074.25,2074.75,2074,2074.5,196
20150301|2015-03-17 17:00,18,2074.25,2075,2074.25,2074.75,237
20150301|2015-03-17 17:30,18,2074.75,2074.75,2074.25,2074.25,119
20150301|2015-03-17 18:00,18,2074.5,2075,2074.5,2075,181
20150301|2015-03-17 18:30,18,2075.25,2075.5,2075,2075,160
20150301|2015-03-17 19:00,18,2075,2075.25,2074.75,2075,157
20150301|2015-03-17 19:30,18,2075,2075,2074.5,2074.75,82
20150301|2015-03-17 20:00,18,2074.5,2075,2074.5,2074.75,148
20150301|2015-03-17 20:30,18,2074.75,2075.5,2074.5,2075,286
20150301|2015-03-17 21:00,18,2075,2075.25,2074.75,2075,141
20150301|2015-03-17 21:30,18,2075.25,2075.25,2074.75,2074.75,264
20150301|2015-03-17 22:00,18,2074.75,2075,2074.5,2074.5,122
20150301|2015-03-17 22:30,18,2074.5,2075,2074.5,2075,127
20150301|2015-03-17 23:00,18,2075,2076.25,2075,2075.5,353
20150301|2015-03-17 23:30,18,2075.5,2075.75,2075,2075.25,73
20150301|2015-03-18 00:00,18,2075.5,2076.25,2075,2076.25,125
20150301|2015-03-18 00:30,18,2076.25,2076.5,2075.75,2076.25,148
20150301|2015-03-18 01:00,18,2076.25,2076.75,2075.75,2075.75,305
20150301|2015-03-18 01:30,18,2075.75,2076,2075.25,2075.5,80
20150301|2015-03-18 02:00,18,2075.25,2076.25,2075,2076.25,697
20150301|2015-03-18 02:30,18,2076.25,2076.75,2075.75,2076.5,570
20150301|2015-03-18 03:00,18,2076.5,2077.5,2074.75,2077.25,2598
20150301|2015-03-18 03:30,18,2077.5,2078.25,2076.25,2077,1443
20150301|2015-03-18 04:00,18,2077.25,2077.25,2074.5,2074.75,2276
20150301|2015-03-18 04:30,18,2075,2076,2074.25,2075,1892
20150301|2015-03-18 05:00,18,2075,2075.25,2070.25,2071,1812
20150301|2015-03-18 05:30,18,2070.75,2071.5,2067.5,2068.5,2702
20150301|2015-03-18 06:00,18,2068.25,2069.75,2065,2066,2668
20150301|2015-03-18 06:30,18,2065.75,2067.25,2065.25,2066.25,2211
20150301|2015-03-18 07:00,18,2066.25,2067,2065.25,2066,2942
20150301|2015-03-18 07:30,18,2066.25,2068.25,2065.75,2067.75,3951
20150301|2015-03-18 08:00,18,2067.75,2069.25,2066.75,2068,4325
20150301|2015-03-18 08:30,18,2068,2069,2063.75,2065.75,19904
20150301|2015-03-18 09:00,18,2065.75,2070,2065.25,2069,9616
20150301|2015-03-18 09:30,18,2069,2069.75,2066.5,2069.5,7335
20150301|2015-03-18 10:00,18,2069.25,2070.25,2065.5,2066,7836
20150301|2015-03-18 10:30,18,2065.75,2068.25,2065.5,2066.75,7216
20150301|2015-03-18 11:00,18,2067,2067.5,2064,2065.5,10988
20150301|2015-03-18 11:30,18,2065.5,2067.75,2064.5,2064.75,6696
20150301|2015-03-18 12:00,18,2064.5,2065.5,2062.75,2064,10758
20150301|2015-03-18 12:30,18,2064,2068.5,2060.5,2066.75,14381
20150301|2015-03-18 13:00,18,2067.5,2095.75,2065.5,2092.25,69286
20150301|2015-03-18 13:30,18,2092.25,2098.75,2091.5,2096,33374
20150301|2015-03-18 14:00,18,2095.75,2107.75,2094.75,2101.75,29397
20150301|2015-03-18 14:30,18,2102,2103,2096.25,2099,24817
20150301|2015-03-18 15:00,18,2099.25,2101.5,2098.75,2101.25,11948
20150301|2015-03-18 15:30,18,2101,2101.75,2099.75,2100.75,1749
20150301|2015-03-18 16:00,18,2100.75,2101,2100,2100,921
20150301|2015-03-18 17:00,19,2101,2104,2101,2101.5,709
20150301|2015-03-18 17:30,19,2101.5,2101.75,2100.5,2101,570
20150301|2015-03-18 18:00,19,2100.75,2102,2100.5,2102,240
20150301|2015-03-18 18:30,19,2102,2104.75,2102,2103,1768
20150301|2015-03-18 19:00,19,2103,2107.25,2103,2106.25,870
20150301|2015-03-18 19:30,19,2106.25,2106.5,2101.5,2101.75,719
20150301|2015-03-18 20:00,19,2101.75,2103.25,2101.25,2101.25,596
20150301|2015-03-18 20:30,19,2101.5,2104,2101,2103.5,253
20150301|2015-03-18 21:00,19,2103.5,2104,2102.25,2103.5,309
20150301|2015-03-18 21:30,19,2103,2103.75,2103,2103.5,151
20150301|2015-03-18 22:00,19,2103.5,2105.5,2103.25,2104,609
20150301|2015-03-18 22:30,19,2103.5,2104.5,2103,2103.5,517
20150301|2015-03-18 23:00,19,2103.5,2103.75,2103,2103.5,60
20150301|2015-03-18 23:30,19,2103.75,2104,2103.25,2103.5,124
20150301|2015-03-19 00:00,19,2103.5,2104.25,2103.25,2104,259
20150301|2015-03-19 00:30,19,2104.25,2104.75,2103.75,2104.25,204
20150301|2015-03-19 01:00,19,2104.5,2105,2104,2105,266
20150301|2015-03-19 01:30,19,2105,2106.25,2104.75,2105.5,333
20150301|2015-03-19 02:00,19,2105.5,2105.75,2101.75,2103,3210
20150301|2015-03-19 02:30,19,2103,2103.5,2101.75,2102.75,2180
20150301|2015-03-19 03:00,19,2103,2105,2097.75,2099.25,5815
20150301|2015-03-19 03:30,19,2099.5,2099.75,2095,2095.5,2479
20150301|2015-03-19 04:00,19,2095.5,2096.5,2094.25,2096,3367
20150301|2015-03-19 04:30,19,2095.75,2097.75,2094.75,2097,1436
20150301|2015-03-19 05:00,19,2096.75,2099.5,2096.5,2099.25,2292
20150301|2015-03-19 05:30,19,2099.25,2100,2096.75,2099.25,2668
20150301|2015-03-19 06:00,19,2099.25,2099.75,2097,2099.5,1687
20150301|2015-03-19 06:30,19,2099.5,2099.75,2097.25,2097.75,1150
20150301|2015-03-19 07:00,19,2097.75,2098.25,2094.75,2095.75,3670
20150301|2015-03-19 07:30,19,2095.5,2096,2092.5,2094.25,3462
20150301|2015-03-19 08:00,19,2094,2094.5,2093,2094.5,1773
20150301|2015-03-19 08:30,19,2094.5,2095.75,2089.75,2094.25,17481
20150301|2015-03-19 09:00,19,2095.25,2097.75,2093,2095.25,8239
20150301|2015-03-19 09:30,19,2095,2095.25,2089.5,2091.75,7097
20150301|2015-03-19 10:00,19,2092,2093.5,2090,2091.5,5479
20150301|2015-03-19 10:30,19,2091.5,2091.75,2085,2088,8316
20150301|2015-03-19 11:00,19,2088,2089.5,2086.75,2089.25,4390
20150301|2015-03-19 11:30,19,2089.25,2089.5,2085.25,2086.5,5617
20150301|2015-03-19 12:00,19,2086.25,2092.5,2085.5,2091.75,4102
20150301|2015-03-19 12:30,19,2091.75,2092,2088,2088.25,3104
20150301|2015-03-19 13:00,19,2088.25,2092.75,2088,2090,9807
20150301|2015-03-19 13:30,19,2090,2092,2088.25,2091.75,3820
20150301|2015-03-19 14:00,19,2091.75,2093.25,2088,2090.5,7865
20150301|2015-03-19 14:30,19,2090.25,2092.5,2088.75,2089.5,13229
20150301|2015-03-19 15:00,19,2089.5,2091.25,2089,2091,3739
20150301|2015-03-19 15:30,19,2091,2091,2089.25,2089.25,434
20150301|2015-03-19 16:00,19,2089,2089,2088.25,2088.5,134
20150301|2015-03-19 17:00,20,2088.5,2088.75,2086.75,2087,130
20150301|2015-03-19 17:30,20,2087.25,2087.25,2086.5,2086.75,369
20150301|2015-03-19 18:00,20,2086.5,2087.25,2086.5,2087.25,291
20150301|2015-03-19 18:30,20,2087,2089,2087,2089,606
20150301|2015-03-19 19:00,20,2088.75,2089.5,2088.75,2089.25,19
20150301|2015-03-19 19:30,20,2089,2089.25,2088.5,2088.75,76
20150301|2015-03-19 20:00,20,2088.75,2089.75,2088.75,2089.75,140
20150301|2015-03-19 20:30,20,2089.5,2092.75,2089.5,2092.5,301
20150301|2015-03-19 21:00,20,2092.75,2094.5,2092.5,2094,77
20150301|2015-03-19 21:30,20,2094,2094,2092.5,2093,200
20150301|2015-03-19 22:00,20,2093,2093.25,2092.5,2092.75,49
20150301|2015-03-19 22:30,20,2092.75,2093,2092.25,2092.5,171
20150301|2015-03-19 23:00,20,2092.75,2093.25,2092.75,2092.75,108
20150301|2015-03-19 23:30,20,2092.75,2093,2092.5,2092.75,47
20150301|2015-03-20 00:00,20,2093,2093,2092.75,2093,173
20150301|2015-03-20 00:30,20,2093.25,2094,2093.25,2094,145
20150301|2015-03-20 01:00,20,2094.25,2095,2093,2093.25,85
20150301|2015-03-20 01:30,20,2093,2093.75,2093,2093.75,34
20150301|2015-03-20 02:00,20,2093.75,2094.5,2093.25,2093.75,783
20150301|2015-03-20 02:30,20,2093.5,2093.75,2092.75,2093.75,226
20150301|2015-03-20 03:00,20,2093.5,2096.75,2093.5,2096,837
20150301|2015-03-20 03:30,20,2095.75,2096.5,2094.25,2096,900
20150301|2015-03-20 04:00,20,2096.5,2096.75,2094.75,2096,771
20150301|2015-03-20 04:30,20,2096.5,2096.75,2095.5,2095.75,314
20150301|2015-03-20 05:00,20,2095.5,2096,2094.75,2095.5,474
20150301|2015-03-20 05:30,20,2095.75,2097.75,2095.75,2096.5,1175
20150301|2015-03-20 06:00,20,2096.5,2097.75,2096.25,2097.75,1369
20150301|2015-03-20 06:30,20,2097.75,2101.25,2097.25,2100.75,2766
20150301|2015-03-20 07:00,20,2100.75,2102.5,2100.75,2102.25,1733
20150301|2015-03-20 07:30,20,2102,2105.5,2102,2104.25,4764
20150301|2015-03-20 08:00,20,2104.25,2105.5,2100.75,2101.25,8399
20150601|2015-01-14 18:30,15,2003,2003,2000.5,2000.5,2
20150601|2015-01-14 19:30,15,2000.75,2001,2000.75,2001,3
20150601|2015-01-14 20:00,15,2002.25,2003.5,2002.25,2003,7
20150601|2015-01-14 21:00,15,2003,2003,2002,2002,32
20150601|2015-01-14 23:00,15,2003.5,2004.5,2002.75,2004.5,9
20150601|2015-01-14 23:30,15,2007.25,2011,2007.25,2010.75,27
20150601|2015-01-15 00:00,15,2011,2018,2011,2015.75,82
20150601|2015-01-15 00:30,15,2017.75,2019.75,2017.5,2018,68
20150601|2015-01-15 01:00,15,2018,2018,2015.5,2016.75,68
20150601|2015-01-15 01:30,15,2016.25,2016.25,2010.75,2011.75,48
20150601|2015-01-15 02:00,15,2012.75,2016,2012.75,2013,43
20150601|2015-01-15 02:30,15,2012.75,2014.25,2012,2013.5,13
20150601|2015-01-15 03:00,15,2012.5,2012.5,2011.25,2011.75,14
20150601|2015-01-15 03:30,15,2010.25,2010.25,1979.75,1994,713
20150601|2015-01-15 04:00,15,1996.5,2001.5,1995.5,1997.5,100
20150601|2015-01-15 04:30,15,1997.25,1997.5,1987.5,1990.5,81
20150601|2015-01-15 05:00,15,1991.25,1991.25,1982,1982,96
20150601|2015-01-15 05:30,15,1985,1990.5,1985,1990.5,47
20150601|2015-01-15 06:00,15,1986.5,1999.75,1985.5,1998.5,104
20150601|2015-01-15 06:30,15,1999.5,2005.75,1993,1997.25,83
20150601|2015-01-15 07:00,15,1997,1997,1996,1996.5,19
20150601|2015-01-15 07:30,15,1999.25,2010.5,1998.75,2006.25,218
20150601|2015-01-15 08:00,15,2004.75,2006,2001,2005,129
20150601|2015-01-15 08:30,15,2003.75,2008.5,1984.75,1985.75,498
20150601|2015-01-15 09:00,15,1985.5,1998.75,1985,1997,243
20150601|2015-01-15 09:30,15,1998,2003,1991.25,1991.25,355
20150601|2015-01-15 10:00,15,1992,1993,1985,1985,85
20150601|2015-01-15 10:30,15,1985.5,1992.75,1984.5,1988.5,45
20150601|2015-01-15 11:00,15,1989.25,1990,1984.5,1986.75,166
20150601|2015-01-15 11:30,15,1985,1985.25,1978,1981.5,130
20150601|2015-01-15 12:00,15,1981,1987.5,1980.5,1981.25,70
20150601|2015-01-15 12:30,15,1981.5,1986.75,1979.75,1984.25,49
20150601|2015-01-15 13:00,15,1983.25,1985.75,1981.5,1984,102
20150601|2015-01-15 13:30,15,1983,1991,1983,1990.5,78
20150601|2015-01-15 14:00,15,1988.5,1990,1982,1983.25,48
20150601|2015-01-15 14:30,15,1985.25,1987.75,1977.25,1979.75,132
20150601|2015-01-15 15:00,15,1979,1985.5,1979,1984.25,21
20150601|2015-01-15 15:30,15,1980.75,1980.75,1976.5,1976.5,52
20150601|2015-01-15 16:00,15,1975.25,1975.25,1971.75,1971.75,27
20150601|2015-01-15 17:00,16,1973.25,1975,1972.5,1975,23
20150601|2015-01-15 17:30,16,1973.5,1973.5,1971.25,1971.25,3
20150601|2015-01-15 18:00,16,1972,1972,1965.25,1965.5,94
20150601|2015-01-15 18:30,16,1969,1969.5,1967.5,1968.5,8
20150601|2015-01-15 19:00,16,1968.5,1969.5,1968.5,1969.5,2
20150601|2015-01-15 19:30,16,1970.5,1970.5,1968,1968,3
20150601|2015-01-15 20:00,16,1965.75,1966.5,1965.5,1965.75,6
20150601|2015-01-15 20:30,16,1965,1965.75,1963.5,1965.75,22
20150601|2015-01-15 21:00,16,1968,1968,1968,1968,2
20150601|2015-01-15 21:30,16,1967.75,1967.75,1966,1967,14
20150601|2015-01-15 22:30,16,1968.5,1970.25,1968.5,1970.25,5
20150601|2015-01-15 23:00,16,1971,1972,1966.75,1966.75,29
20150601|2015-01-15 23:30,16,1970.75,1971.5,1967,1967.25,21
20150601|2015-01-16 00:00,16,1969.5,1972,1967.5,1967.5,33
20150601|2015-01-16 00:30,16,1968.25,1968.25,1968.25,1968.25,30
20150601|2015-01-16 01:00,16,1972.5,1974,1972,1972.75,23
20150601|2015-01-16 01:30,16,1973.25,1977.25,1973.25,1974.5,71
20150601|2015-01-16 02:00,16,1973.5,1980.25,1973.5,1979,70
20150601|2015-01-16 02:30,16,1978.75,1978.75,1975.25,1975.25,7
20150601|2015-01-16 03:00,16,1973.75,1975,1971,1971,28
20150601|2015-01-16 03:30,16,1970.25,1971.25,1965.75,1971.25,49
20150601|2015-01-16 04:00,16,1970.25,1970.25,1970.25,1970.25,2
20150601|2015-01-16 04:30,16,1974.75,1974.75,1971.5,1972.25,19
20150601|2015-01-16 05:00,16,1973,1978.25,1973,1977.75,41
20150601|2015-01-16 05:30,16,1979.75,1980,1978.25,1978.25,28
20150601|2015-01-16 06:00,16,1976.25,1976.25,1972.25,1972.25,50
20150601|2015-01-16 06:30,16,1972.25,1972.25,1969.75,1969.75,27
20150601|2015-01-16 07:00,16,1971,1971.75,1971,1971.75,2
20150601|2015-01-16 07:30,16,1973,1979.75,1972.75,1976.25,144
20150601|2015-01-16 08:00,16,1978.25,1978.25,1974.75,1978,48
20150601|2015-01-16 08:30,16,1978.5,1986.75,1977.25,1977.25,257
20150601|2015-01-16 09:00,16,1983,1985.75,1974,1984.5,263
20150601|2015-01-16 09:30,16,1984,1992,1982.5,1990.5,182
20150601|2015-01-16 10:00,16,1991.75,1992.75,1985.75,1985.75,109
20150601|2015-01-16 10:30,16,1987.25,1992,1985.75,1988,143
20150601|2015-01-16 11:00,16,1988,1990.25,1987.25,1989.25,214
20150601|2015-01-16 11:30,16,1990,1998.5,1990,1996,190
20150601|2015-01-16 12:00,16,1994.5,1995.75,1990,1990.25,302
20150601|2015-01-16 12:30,16,1992.25,1996,1992.25,1996,62
20150601|2015-01-16 13:00,16,1995.25,1996.5,1993.75,1993.75,87
20150601|2015-01-16 13:30,16,1992.25,1996.25,1992.25,1995.25,87
20150601|2015-01-16 14:00,16,1995.75,1998.25,1995.75,1997,16
20150601|2015-01-16 14:30,16,1998.25,2006.5,1998.25,2006.25,89
20150601|2015-01-16 15:00,16,2005,2006,2004.5,2005.75,75
20150601|2015-01-16 15:30,16,2005.25,2005.5,2005.25,2005.5,4
20150601|2015-01-18 17:00,20,2003.25,2003.25,2001.75,2002.25,5
20150601|2015-01-18 17:30,20,2002.5,2003.5,2002.5,2003.5,2
20150601|2015-01-18 18:00,20,2004,2014.25,2004,2014.25,52
20150601|2015-01-18 18:30,20,2015,2015.5,2010.75,2010.75,19
20150601|2015-01-18 19:00,20,2009,2009,2009,2009,1
20150601|2015-01-18 19:30,20,2007.75,2007.75,2003.5,2003.5,52
20150601|2015-01-18 20:00,20,2004.25,2006.5,2004.25,2006.5,11
20150601|2015-01-18 21:00,20,2004.75,2004.75,2004.75,2004.75,1
20150601|2015-01-18 21:30,20,2005,2005.25,2001.75,2004,18
20150601|2015-01-18 22:30,20,2002.75,2004.75,2002.75,2004.75,3
20150601|2015-01-18 23:00,20,2003.25,2003.25,2003,2003,5
20150601|2015-01-19 00:30,20,2003.75,2003.75,2001.75,2001.75,16
20150601|2015-01-19 01:00,20,2000,2003.25,2000,2003,47
20150601|2015-01-19 01:30,20,2001.5,2002.75,2000.75,2002.75,25
20150601|2015-01-19 02:00,20,2002,2002,1998.25,2000.5,30
20150601|2015-01-19 02:30,20,2001,2002.75,1999.75,1999.75,21
20150601|2015-01-19 03:00,20,2000.25,2001,1999.75,1999.75,16
20150601|2015-01-19 03:30,20,1998.5,1998.75,1997.25,1998.25,32
20150601|2015-01-19 04:00,20,1997.75,1999,1996.5,1999,33
20150601|2015-01-19 04:30,20,1999,1999.5,1996,1996,11
20150601|2015-01-19 05:00,20,1997,2000.5,1997,2000.5,7
20150601|2015-01-19 05:30,20,1997.75,1997.75,1997.5,1997.5,5
20150601|2015-01-19 06:00,20,1998.75,1999.25,1998.75,1999.25,3
20150601|2015-01-19 06:30,20,2000.25,2000.25,1998.75,2000,5
20150601|2015-01-19 07:00,20,1999,2002,1999,2000.75,13
20150601|2015-01-19 07:30,20,2000.75,2003.25,2000,2003.25,4
20150601|2015-01-19 08:00,20,2004.5,2011.75,2004.5,2011.75,27
20150601|2015-01-19 08:30,20,2010,2011,2009.75,2009.75,33
20150601|2015-01-19 09:00,20,2010.25,2010.25,2007.25,2007.5,9
20150601|2015-01-19 09:30,20,2006.5,2006.5,2006.25,2006.25,3
20150601|2015-01-19 10:00,20,2007.25,2007.25,2002.25,2004.25,47
20150601|2015-01-19 10:30,20,2004.25,2005.25,2004,2004.5,68
20150601|2015-01-19 11:00,20,2004.25,2004.25,2000.5,2000.5,5
20150601|2015-01-19 11:30,20,2000.25,2000.75,1999.75,2000.75,5
20150601|2015-01-19 17:00,20,2001.75,2001.75,2001.75,2001.75,4
20150601|2015-01-19 18:30,20,2005.25,2005.75,2002,2002,5
20150601|2015-01-19 19:00,20,2003.75,2006,2003.75,2006,16
20150601|2015-01-19 19:30,20,2005.5,2008.5,2005.5,2008.5,9
20150601|2015-01-19 20:00,20,2009.75,2010.5,2008.75,2008.75,8
20150601|2015-01-19 20:30,20,2008,2008,2005.5,2005.5,2
20150601|2015-01-19 21:00,20,2005.25,2005.75,2005.25,2005.5,7
20150601|2015-01-19 21:30,20,2008.5,2008.5,2007.25,2007.5,7
20150601|2015-01-19 22:00,20,2007.25,2007.75,2007.25,2007.75,2
20150601|2015-01-19 22:30,20,2006.25,2007.75,2006.25,2007.75,3
20150601|2015-01-19 23:00,20,2008.5,2008.5,2008.5,2008.5,4
20150601|2015-01-19 23:30,20,2010.25,2010.5,2009,2009,5
20150601|2015-01-20 00:30,20,2010.75,2011.5,2010.75,2011.25,4
20150601|2015-01-20 01:00,20,2011,2012,2011,2012,4
20150601|2015-01-20 01:30,20,2012.5,2012.5,2009.75,2011.25,98
20150601|2015-01-20 02:00,20,2011.5,2013.75,2011,2012,42
20150601|2015-01-20 02:30,20,2012,2012,2010,2010,17
20150601|2015-01-20 03:00,20,2010.25,2010.5,2010.25,2010.5,2
20150601|2015-01-20 03:30,20,2009.5,2009.5,2009.25,2009.25,3
20150601|2015-01-20 04:00,20,2011.25,2012.25,2011.25,2012.25,24
20150601|2015-01-20 04:30,20,2013,2013.25,2013,2013.25,2
20150601|2015-01-20 05:30,20,2013,2015.75,2013,2015.75,9
20150601|2015-01-20 06:00,20,2015,2017,2015,2017,11
20150601|2015-01-20 06:30,20,2016.25,2018.5,2015.5,2018.5,25
20150601|2015-01-20 07:00,20,2017.25,2017.25,2017.25,2017.25,6
20150601|2015-01-20 07:30,20,2016.5,2017.25,2014.75,2014.75,38
20150601|2015-01-20 08:00,20,2014.5,2014.5,2010.25,2013,80
20150601|2015-01-20 08:30,20,2012,2013.25,1996.5,1998.75,199
20150601|2015-01-20 09:00,20,1998.75,2004.25,1998.5,2004,60
20150601|2015-01-20 09:30,20,2001.75,2001.75,1994.25,1995.75,79
20150601|2015-01-20 10:00,20,1994.75,1998.25,1994.75,1995.75,15
20150601|2015-01-20 10:30,20,1997.5,1998,1990.5,1992,257
20150601|2015-01-20 11:00,20,1995.75,1996,1995.25,1995.25,13
20150601|2015-01-20 11:30,20,1996.75,1997.25,1993.75,1997,17
20150601|2015-01-20 12:00,20,1998.25,2002,1994.75,2000.75,86
20150601|2015-01-20 12:30,20,2001.75,2001.75,2000.5,2000.5,4
20150601|2015-01-20 13:00,20,2001.5,2004,2000.5,2000.5,31
20150601|2015-01-20 13:30,20,2002.5,2009.5,2002.5,2009.5,64
20150601|2015-01-20 14:00,20,2011,2011.25,2009.5,2010,25
20150601|2015-01-20 14:30,20,2008.25,2010.5,2006.5,2008.25,13
20150601|2015-01-20 15:00,20,2007,2008,2007,2008,25
20150601|2015-01-20 16:00,20,2008.5,2008.5,2008.5,2008.5,1
20150601|2015-01-20 17:00,21,2007.5,2009,2007.5,2009,11
20150601|2015-01-20 17:30,21,2009.25,2010.25,2009.25,2009.75,25
20150601|2015-01-20 18:00,21,2008.75,2009,2008,2008.25,7
20150601|2015-01-20 18:30,21,2007.75,2007.75,2007.75,2007.75,1
20150601|2015-01-20 19:00,21,2007.75,2008.25,2007.75,2008.25,7
20150601|2015-01-20 19:30,21,2007.5,2007.5,2007,2007,29
20150601|2015-01-20 20:00,21,2006.75,2006.75,2006.75,2006.75,1
20150601|2015-01-20 20:30,21,2009,2009,2009,2009,10
20150601|2015-01-20 21:00,21,2010,2012.5,2010,2011.25,19
20150601|2015-01-20 21:30,21,2010.25,2010.25,2006.75,2007,4
20150601|2015-01-20 22:00,21,2009.25,2010.25,2009.25,2010.25,11
20150601|2015-01-20 22:30,21,2012,2012,2011.75,2011.75,2
20150601|2015-01-20 23:30,21,2011.5,2011.5,2011,2011,12
20150601|2015-01-21 00:00,21,2011.25,2011.75,2011.25,2011.75,6
20150601|2015-01-21 00:30,21,2011,2011,2010.5,2010.5,23
20150601|2015-01-21 01:00,21,2009.75,2009.75,2007.25,2007.25,31
20150601|2015-01-21 01:30,21,2008.25,2008.5,2006.25,2008.25,22
20150601|2015-01-21 02:00,21,2008.75,2009.75,2006.5,2007.25,30
20150601|2015-01-21 02:30,21,2006.75,2007.5,2005.5,2006.5,26
20150601|2015-01-21 03:00,21,2009,2010,2009,2009.5,5
20150601|2015-01-21 03:30,21,2008.75,2008.75,2008,2008,6
20150601|2015-01-21 04:00,21,2009.25,2009.25,2009,2009.25,3
20150601|2015-01-21 04:30,21,2009.5,2010.5,2009.25,2009.75,10
20150601|2015-01-21 05:00,21,2009.25,2009.25,2006.5,2007.75,10
20150601|2015-01-21 05:30,21,2005.75,2005.75,2005.75,2005.75,1
20150601|2015-01-21 06:00,21,2003,2003,2000.5,2000.5,17
20150601|2015-01-21 06:30,21,2003,2003.25,2003,2003.25,7
20150601|2015-01-21 07:00,21,2002.25,2005.25,2001.25,2005.25,36
20150601|2015-01-21 07:30,21,2004.5,2004.5,2004.25,2004.25,2
20150601|2015-01-21 08:00,21,2004.5,2004.5,2002.5,2002.5,5
20150601|2015-01-21 08:30,21,2002.5,2016.25,1998,2009.25,217
20150601|2015-01-21 09:00,21,2012.75,2015,2006.25,2015,169
20150601|2015-01-21 09:30,21,2014.5,2023.25,2012.75,2022.5,220
20150601|2015-01-21 10:00,21,2023.75,2024.75,2018.25,2018.75,76
20150601|2015-01-21 10:30,21,2020,2022.25,2019.5,2021.5,7
20150601|2015-01-21 11:00,21,2021.5,2022.75,2021,2022,70
20150601|2015-01-21 11:30,21,2021,2021.25,2015.5,2017.5,88
20150601|2015-01-21 12:00,21,2016.5,2018.5,2014,2014.25,100
20150601|2015-01-21 12:30,21,2012.75,2013.75,2010.25,2011,110
20150601|2015-01-21 13:00,21,2010,2014.5,2008.5,2014.5,22
20150601|2015-01-21 13:30,21,2013.75,2017,2011.75,2016.75,69
20150601|2015-01-21 14:00,21,2016.75,2019.5,2015.25,2017.25,38
20150601|2015-01-21 14:30,21,2019.25,2020,2018,2018,11
20150601|2015-01-21 15:00,21,2019.25,2019.25,2019,2019,23
20150601|2015-01-21 15:30,21,2020.25,2020.25,2019.5,2019.5,6
20150601|2015-01-21 16:00,21,2019.25,2019.75,2019.25,2019.75,21
20150601|2015-01-21 17:00,22,2018.5,2018.5,2018.5,2018.5,1
20150601|2015-01-21 17:30,22,2019.25,2020.25,2019.25,2020.25,3
20150601|2015-01-21 19:00,22,2020.25,2020.25,2020.25,2020.25,19
20150601|2015-01-21 19:30,22,2020.75,2022,2020.75,2021.25,4
20150601|2015-01-21 20:00,22,2021.5,2021.5,2021.5,2021.5,9
20150601|2015-01-21 20:30,22,2021,2021.75,2021,2021.75,14
20150601|2015-01-21 21:00,22,2022,2022.75,2022,2022.75,3
20150601|2015-01-21 21:30,22,2022.25,2022.25,2021.25,2021.25,2
20150601|2015-01-21 22:00,22,2021.5,2022,2021.5,2022,12
20150601|2015-01-21 22:30,22,2022.25,2022.25,2021.75,2021.75,2
20150601|2015-01-22 00:00,22,2022,2023,2022,2023,3
20150601|2015-01-22 01:00,22,2024.5,2029,2021.75,2023,70
20150601|2015-01-22 01:30,22,2022.5,2026.25,2022.5,2025.75,13
20150601|2015-01-22 02:00,22,2026,2026.5,2024.75,2025.25,115
20150601|2015-01-22 03:30,22,2026,2028,2024.75,2024.75,31
20150601|2015-01-22 04:00,22,2025.25,2025.25,2025.25,2025.25,2
20150601|2015-01-22 04:30,22,2024.75,2024.75,2023.75,2023.75,5
20150601|2015-01-22 05:00,22,2022.5,2022.5,2021,2021.25,18
20150601|2015-01-22 05:30,22,2022.5,2022.75,2022.5,2022.75,2
20150601|2015-01-22 06:00,22,2022.25,2022.75,2022,2022.5,15
20150601|2015-01-22 06:30,22,2023,2030,2023,2029.5,32
20150601|2015-01-22 07:00,22,2030,2030.25,2028.25,2029.75,16
20150601|2015-01-22 07:30,22,2023.75,2039.75,2022.75,2022.75,106
20150601|2015-01-22 08:00,22,2033,2033,2027.75,2029.5,218
20150601|2015-01-22 08:30,22,2028.75,2032.75,2012,2017.75,457
20150601|2015-01-22 09:00,22,2019.75,2029.5,2019.25,2028,218
20150601|2015-01-22 09:30,22,2029,2038,2028.75,2036.5,451
20150601|2015-01-22 10:00,22,2038,2038,2030.5,2036,88
20150601|2015-01-22 10:30,22,2035,2035,2030.75,2031,17
20150601|2015-01-22 11:00,22,2033.25,2033.75,2029.5,2033.75,155
20150601|2015-01-22 11:30,22,2032.25,2033,2030.25,2030.75,125
20150601|2015-01-22 12:00,22,2033.5,2034.5,2030.25,2030.25,190
20150601|2015-01-22 12:30,22,2031.25,2035.5,2031.25,2035,117
20150601|2015-01-22 13:00,22,2035.75,2039,2035.5,2038.5,172
20150601|2015-01-22 13:30,22,2039.5,2048.25,2039.5,2048.25,323
20150601|2015-01-22 14:00,22,2048,2051,2047.5,2048,245
20150601|2015-01-22 14:30,22,2050.75,2050.75,2048.25,2049,12
20150601|2015-01-22 15:00,22,2050,2050.25,2047.25,2047.25,103
20150601|2015-01-22 15:30,22,2048.5,2050.25,2048.5,2050.25,197
20150601|2015-01-22 17:00,23,2049,2049,2049,2049,1
20150601|2015-01-22 17:30,23,2049,2049,2049,2049,1
20150601|2015-01-22 18:00,23,2047.5,2047.5,2047.5,2047.5,1
20150601|2015-01-22 18:30,23,2047,2047,2047,2047,1
20150601|2015-01-22 19:00,23,2047,2047,2046.5,2046.5,11
20150601|2015-01-22 19:30,23,2047,2047.25,2046.5,2046.5,72
20150601|2015-01-22 20:00,23,2046.75,2046.75,2045.5,2046.25,37
20150601|2015-01-22 20:30,23,2045.75,2046.5,2045.5,2046.5,16
20150601|2015-01-22 21:00,23,2046,2047.25,2046,2047.25,3
20150601|2015-01-22 21:30,23,2047,2047.5,2047,2047.25,3
20150601|2015-01-22 22:00,23,2046.75,2046.75,2046.5,2046.5,6
20150601|2015-01-22 22:30,23,2046.75,2046.75,2046.75,2046.75,2
20150601|2015-01-22 23:00,23,2046.75,2046.75,2046.75,2046.75,1
20150601|2015-01-23 00:00,23,2048.25,2048.25,2048.25,2048.25,1
20150601|2015-01-23 01:00,23,2048,2048.75,2048,2048.75,50
20150601|2015-01-23 01:30,23,2049,2049,2048.5,2048.5,44
20150601|2015-01-23 02:00,23,2048,2052.75,2047,2052.25,77
20150601|2015-01-23 02:30,23,2053.75,2053.75,2051.75,2051.75,47
20150601|2015-01-23 03:00,23,2052.75,2052.75,2048,2049,135
20150601|2015-01-23 03:30,23,2049.25,2050.5,2049.25,2049.25,88
20150601|2015-01-23 04:00,23,2050.75,2050.75,2050,2050,14
20150601|2015-01-23 04:30,23,2048.75,2048.75,2047.75,2047.75,3
20150601|2015-01-23 05:00,23,2049,2049,2048.5,2048.5,9
20150601|2015-01-23 05:30,23,2050.75,2051.25,2050.25,2050.5,12
20150601|2015-01-23 06:00,23,2050,2051.75,2049.5,2051.25,43
20150601|2015-01-23 06:30,23,2051.25,2054.25,2051.25,2053.25,73
20150601|2015-01-23 07:00,23,2053,2053.25,2051.75,2051.75,35
20150601|2015-01-23 07:30,23,2052,2052,2046.25,2046.75,33
20150601|2015-01-23 08:00,23,2046,2046.25,2043.5,2045.25,88
20150601|2015-01-23 08:30,23,2045.5,2047.25,2041.5,2041.5,135
20150601|2015-01-23 09:00,23,2045.25,2047.5,2043.25,2045.5,94
20150601|2015-01-23 09:30,23,2042,2046.25,2039,2046.25,47
20150601|2015-01-23 10:00,23,2046.25,2046.75,2043,2046.75,323
20150601|2015-01-23 10:30,23,2046,2046,2044.5,2044.5,7
20150601|2015-01-23 11:00,23,2044.75,2048.25,2044,2046.5,103
20150601|2015-01-23 11:30,23,2047.5,2049.5,2047.5,2048,36
20150601|2015-01-23 12:00,23,2046,2048,2046,2048,10
20150601|2015-01-23 12:30,23,2045.5,2049.25,2045.5,2049.25,41
20150601|2015-01-23 13:00,23,2048.5,2048.5,2045.75,2046.25,26
20150601|2015-01-23 13:30,23,2045,2045,2043.25,2043.5,14
20150601|2015-01-23 14:00,23,2042.5,2042.75,2040.5,2042.75,148
20150601|2015-01-23 14:30,23,2042,2042,2036.25,2038,234
20150601|2015-01-23 15:00,23,2038.25,2038.25,2036.5,2036.5,14
20150601|2015-01-23 15:30,23,2036.5,2036.5,2035.5,2035.5,4
20150601|2015-01-23 16:00,23,2036.25,2036.5,2036.25,2036.25,37
20150601|2015-01-25 17:00,26,2026.25,2026.5,2020.75,2025,47
20150601|2015-01-25 17:30,26,2025,2025,2018.5,2019,39
20150601|2015-01-25 18:00,26,2020.5,2022.75,2019.75,2019.75,5
20150601|2015-01-25 18:30,26,2025.75,2026,2024.5,2024.5,7
20150601|2015-01-25 19:00,26,2022.5,2023,2022.5,2023,3
20150601|2015-01-25 19:30,26,2026,2026,2026,2026,2
20150601|2015-01-25 20:00,26,2025.25,2025.25,2025.25,2025.25,6
20150601|2015-01-25 20:30,26,2025.75,2025.75,2024.25,2024.25,2
20150601|2015-01-25 21:00,26,2024.25,2024.25,2024.25,2024.25,10
20150601|2015-01-25 21:30,26,2024,2024,2023.25,2023.25,2
20150601|2015-01-25 22:00,26,2023.5,2023.5,2023.5,2023.5,2
20150601|2015-01-25 23:00,26,2025.75,2025.75,2025.75,2025.75,5
20150601|2015-01-25 23:30,26,2025.75,2025.75,2025.75,2025.75,1
20150601|2015-01-26 00:00,26,2026,2026,2026,2026,1
20150601|2015-01-26 00:30,26,2027,2027,2027,2027,10
20150601|2015-01-26 01:00,26,2028.25,2029,2027.25,2028.25,76
20150601|2015-01-26 01:30,26,2027.75,2030.75,2027.5,2030.5,61
20150601|2015-01-26 02:00,26,2030.5,2031.75,2029,2029,16
20150601|2015-01-26 02:30,26,2028.5,2031.75,2028.5,2029,23
20150601|2015-01-26 03:00,26,2029.5,2033,2029.5,2032.75,46
20150601|2015-01-26 03:30,26,2030.25,2031,2030.25,2031,24
20150601|2015-01-26 04:00,26,2031.5,2033,2031.5,2033,41
20150601|2015-01-26 04:30,26,2031,2031.25,2031,2031.25,2
20150601|2015-01-26 05:00,26,2029.5,2029.5,2029.5,2029.5,2
20150601|2015-01-26 05:30,26,2030,2030,2029.75,2030,4
20150601|2015-01-26 06:00,26,2031,2031.75,2030.75,2030.75,4
20150601|2015-01-26 06:30,26,2035,2035,2035,2035,1
20150601|2015-01-26 07:00,26,2034.75,2035.25,2034,2035,75
20150601|2015-01-26 07:30,26,2035.5,2039,2035.5,2038,107
20150601|2015-01-26 08:00,26,2038,2038,2035,2035.75,49
20150601|2015-01-26 08:30,26,2035.75,2035.75,2027.25,2032.25,124
20150601|2015-01-26 09:00,26,2033,2033,2032.25,2032.25,11
20150601|2015-01-26 09:30,26,2033.5,2039.25,2033.5,2039.25,35
20150601|2015-01-26 10:00,26,2038.25,2039,2035.75,2036,6
20150601|2015-01-26 10:30,26,2037.25,2039.5,2035.5,2039.5,10
20150601|2015-01-26 11:00,26,2039.75,2041.25,2039.25,2039.5,40
20150601|2015-01-26 11:30,26,2038.25,2038.5,2037.75,2038,8
20150601|2015-01-26 12:00,26,2038,2039.25,2038,2039.25,2
20150601|2015-01-26 12:30,26,2040,2044,2040,2043,38
20150601|2015-01-26 13:00,26,2043,2043,2040.75,2040.75,4
20150601|2015-01-26 13:30,26,2041.5,2041.75,2039.5,2040.25,16
20150601|2015-01-26 14:00,26,2040.25,2041,2037.75,2038.25,15
20150601|2015-01-26 14:30,26,2042,2043.75,2040.75,2043.75,20
20150601|2015-01-26 15:00,26,2044.25,2046.5,2044.25,2046.5,17
20150601|2015-01-26 15:30,26,2046.25,2047,2046.25,2047,16
20150601|2015-01-26 20:30,27,2045.75,2045.75,2045.75,2045.75,1
20150601|2015-01-26 22:30,27,2046,2046,2046,2046,1
20150601|2015-01-26 23:30,27,2045.5,2045.5,2045.5,2045.5,1
20150601|2015-01-27 00:00,27,2046.5,2047.25,2046.5,2046.5,5
20150601|2015-01-27 00:30,27,2046,2046,2045,2045,14
20150601|2015-01-27 01:30,27,2044,2044,2043.75,2043.75,3
20150601|2015-01-27 02:00,27,2043,2045.75,2042,2045.75,20
20150601|2015-01-27 02:30,27,2043.25,2043.25,2039.75,2041,39
20150601|2015-01-27 03:00,27,2040.75,2040.75,2039,2040,15
20150601|2015-01-27 03:30,27,2039.25,2039.25,2038,2038,13
20150601|2015-01-27 04:30,27,2039.25,2039.75,2038.25,2038.25,23
20150601|2015-01-27 05:00,27,2037.75,2037.75,2034.5,2034.5,9
20150601|2015-01-27 05:30,27,2035.5,2036.25,2034.5,2035,51
20150601|2015-01-27 06:00,27,2034,2035.75,2034,2034.75,51
20150601|2015-01-27 06:30,27,2032.75,2034,2029.5,2030.75,54
20150601|2015-01-27 07:00,27,2029,2029,2023.75,2023.75,121
20150601|2015-01-27 07:30,27,2021.5,2022.5,2017.5,2021.5,95
20150601|2015-01-27 08:00,27,2021.5,2021.5,2018,2018,63
20150601|2015-01-27 08:30,27,2016.25,2022,2013.75,2016,95
20150601|2015-01-27 09:00,27,2015.25,2020.5,2014.5,2018,123
20150601|2015-01-27 09:30,27,2014.75,2014.75,2005.75,2010.25,178
20150601|2015-01-27 10:00,27,2010,2013,2009,2013,56
20150601|2015-01-27 10:30,27,2014,2016,2013.75,2014.5,39
20150601|2015-01-27 11:00,27,2013,2018,2012.75,2018,15
20150601|2015-01-27 11:30,27,2019.75,2020.25,2017.25,2019.75,52
20150601|2015-01-27 12:00,27,2020.75,2025.5,2020,2024,67
20150601|2015-01-27 12:30,27,2025.25,2025.25,2020.75,2021.5,33
20150601|2015-01-27 13:00,27,2023.5,2029,2022.5,2028.25,57
20150601|2015-01-27 13:30,27,2026.5,2027.75,2022.75,2022.75,51
20150601|2015-01-27 14:00,27,2023,2024.5,2017.25,2017.25,67
20150601|2015-01-27 14:30,27,2018.5,2019.5,2015.25,2015.75,64
20150601|2015-01-27 15:00,27,2017,2023.5,2016.25,2021.25,42
20150601|2015-01-27 15:30,27,2022.75,2031,2022.75,2030.75,60
20150601|2015-01-27 16:00,27,2029.75,2029.75,2029.75,2029.75,1
20150601|2015-01-27 17:30,28,2028,2028.5,2027.5,2027.75,14
20150601|2015-01-27 18:00,28,2026,2026,2026,2026,20
20150601|2015-01-27 19:00,28,2028.25,2028.25,2028.25,2028.25,1
20150601|2015-01-27 19:30,28,2029,2029,2029,2029,1
20150601|2015-01-27 20:00,28,2027.5,2027.5,2027.5,2027.5,1
20150601|2015-01-27 20:30,28,2029,2029,2029,2029,1
20150601|2015-01-27 21:00,28,2030.25,2030.25,2029.75,2029.75,3
20150601|2015-01-27 21:30,28,2031.25,2035,2031.25,2035,4
20150601|2015-01-27 22:00,28,2036.75,2036.75,2036.75,2036.75,1
20150601|2015-01-27 22:30,28,2037.25,2037.75,2037.25,2037.25,4
20150601|2015-01-27 23:00,28,2037.25,2037.25,2036.5,2037,3
20150601|2015-01-28 00:30,28,2034.25,2034.25,2034.25,2034.25,4
20150601|2015-01-28 01:00,28,2035.5,2035.5,2035.25,2035.25,23
20150601|2015-01-28 01:30,28,2035.5,2037,2035,2035,52
20150601|2015-01-28 02:00,28,2033.5,2034.75,2031,2031,50
20150601|2015-01-28 02:30,28,2030.75,2031,2029.5,2029.75,6
20150601|2015-01-28 03:00,28,2028.5,2028.5,2025.25,2027,50
20150601|2015-01-28 03:30,28,2026.75,2033.5,2026.75,2033.5,53
20150601|2015-01-28 04:00,28,2030.5,2030.5,2021.75,2023.5,34
20150601|2015-01-28 04:30,28,2024.25,2024.5,2022.5,2022.5,25
20150601|2015-01-28 05:00,28,2021.75,2025.5,2021.75,2025.5,5
20150601|2015-01-28 05:30,28,2025.75,2026.25,2025.75,2026.25,3
20150601|2015-01-28 06:00,28,2025,2026.25,2024.5,2026.25,66
20150601|2015-01-28 06:30,28,2030,2032.25,2030,2032.25,26
20150601|2015-01-28 07:00,28,2030.5,2031.5,2028.25,2029,31
20150601|2015-01-28 07:30,28,2029.25,2029.75,2027.75,2027.75,8
20150601|2015-01-28 08:00,28,2027.5,2028.75,2027.5,2028.25,4
20150601|2015-01-28 08:30,28,2028.75,2028.75,2023,2027.75,81
20150601|2015-01-28 09:00,28,2025.75,2027.25,2022.5,2023.25,42
20150601|2015-01-28 09:30,28,2022,2022,2010.5,2010.5,183
20150601|2015-01-28 10:00,28,2011.75,2015.75,2009.25,2012.75,118
20150601|2015-01-28 10:30,28,2013,2018.25,2012.5,2015,207
20150601|2015-01-28 11:00,28,2018.25,2022.25,2018,2022.25,33
20150601|2015-01-28 11:30,28,2019.75,2019.75,2019.75,2019.75,1
20150601|2015-01-28 12:00,28,2018.5,2018.5,2016.25,2016.25,18
20150601|2015-01-28 12:30,28,2019.5,2019.75,2018.25,2018.75,15
20150601|2015-01-28 13:00,28,2015.75,2023.75,2007,2007,156
20150601|2015-01-28 13:30,28,2007.5,2012.5,2004,2011.5,83
20150601|2015-01-28 14:00,28,2009.5,2009.5,1998.25,2000,230
20150601|2015-01-28 14:30,28,1999.5,1999.5,1987.25,1988.5,1018
20150601|2015-01-28 15:00,28,1988.25,1989.25,1984,1984,126
20150601|2015-01-28 15:30,28,1985.25,1986.75,1984.25,1984.25,93
20150601|2015-01-28 16:00,28,1986,1986,1985.5,1985.5,2
20150601|2015-01-28 17:00,29,1987,1987,1986.75,1986.75,11
20150601|2015-01-28 17:30,29,1987.5,1987.75,1987.5,1987.75,9
20150601|2015-01-28 18:30,29,1988.25,1988.75,1987.75,1988.75,3
20150601|2015-01-28 19:00,29,1988.25,1988.25,1988.25,1988.25,8
20150601|2015-01-28 19:30,29,1988,1988,1988,1988,2
20150601|2015-01-28 20:00,29,1989,1989,1989,1989,1
20150601|2015-01-28 20:30,29,1989.5,1989.75,1988.25,1989.5,9
20150601|2015-01-28 21:30,29,1987.25,1987.5,1987,1987,4
20150601|2015-01-28 22:30,29,1989,1989,1988.25,1988.25,3
20150601|2015-01-28 23:00,29,1987.25,1987.25,1984.75,1985.25,19
20150601|2015-01-28 23:30,29,1984.25,1984.5,1980.5,1983,15
20150601|2015-01-29 00:00,29,1982.25,1984.75,1982.25,1984.75,30
20150601|2015-01-29 00:30,29,1986.5,1986.5,1985.5,1985.75,4
20150601|2015-01-29 01:00,29,1986.5,1990.5,1986.5,1990.5,15
20150601|2015-01-29 01:30,29,1989.25,1990,1989.25,1990,2
20150601|2015-01-29 02:00,29,1990.5,1991.25,1990.5,1990.5,7
20150601|2015-01-29 02:30,29,1985.25,1985.5,1984.5,1985.5,3
20150601|2015-01-29 03:00,29,1986,1986,1984.5,1984.5,7
20150601|2015-01-29 03:30,29,1987,1988.25,1987,1988.25,2
20150601|2015-01-29 04:00,29,1988,1990,1988,1990,15
20150601|2015-01-29 04:30,29,1991.5,1992.75,1989.75,1989.75,21
20150601|2015-01-29 05:00,29,1990,1990,1989.25,1989.25,6
20150601|2015-01-29 05:30,29,1990,1994.75,1990,1994.5,58
20150601|2015-01-29 06:00,29,1994.25,1995,1992.25,1992.75,38
20150601|2015-01-29 06:30,29,1994,1994.75,1989.75,1989.75,63
20150601|2015-01-29 07:00,29,1989,1989,1984.75,1986.25,84
20150601|2015-01-29 07:30,29,1987.5,1990.75,1987.5,1990.75,14
20150601|2015-01-29 08:00,29,1990.5,1991.25,1988.75,1991.25,104
20150601|2015-01-29 08:30,29,1991,1993.5,1978.5,1986.75,395
20150601|2015-01-29 09:00,29,1984.75,1989,1980.5,1986.5,262
20150601|2015-01-29 09:30,29,1986.5,1986.5,1974.75,1980.25,288
20150601|2015-01-29 10:00,29,1980.25,1983.75,1976.75,1980.75,179
20150601|2015-01-29 10:30,29,1983.75,1989.25,1982.25,1986,111
20150601|2015-01-29 11:00,29,1986.75,1991,1986.25,1988,70
20150601|2015-01-29 11:30,29,1988,1988.5,1983.25,1986.25,107
20150601|2015-01-29 12:00,29,1987,1993.25,1985,1993.25,57
20150601|2015-01-29 12:30,29,1991.75,1999.75,1991,1996.25,61
20150601|2015-01-29 13:00,29,1997,2000,1994,2000,90
20150601|2015-01-29 13:30,29,2000.5,2001.75,1997,1999.5,88
20150601|2015-01-29 14:00,29,1999.5,2007.5,1998.5,2006,126
20150601|2015-01-29 14:30,29,2006.25,2011,2005.5,2006.25,157
20150601|2015-01-29 15:00,29,2008.5,2010.75,2005,2010.75,38
20150601|2015-01-29 15:30,29,2010.5,2012.25,2010.5,2012.25,2
20150601|2015-01-29 17:00,30,2011.25,2011.5,2011.25,2011.5,12
20150601|2015-01-29 17:30,30,2012,2012,2010,2010,45
20150601|2015-01-29 18:00,30,2009.75,2009.75,2008,2008,113
20150601|2015-01-29 18:30,30,2008,2008,2008,2008,2
20150601|2015-01-29 19:00,30,2008,2008,2008,2008,1
20150601|2015-01-29 19:30,30,2007.25,2007.25,2005.75,2005.75,113
20150601|2015-01-29 20:00,30,2006,2006,2006,2006,1
20150601|2015-01-29 20:30,30,2007,2007,2006.75,2006.75,2
20150601|2015-01-29 21:30,30,2006.5,2006.5,2006,2006,3
20150601|2015-01-29 22:00,30,2005.25,2005.25,2004.75,2004.75,2
20150601|2015-01-29 22:30,30,2005.75,2005.75,2005.75,2005.75,1
20150601|2015-01-29 23:00,30,2006.25,2007,2006.25,2007,14
20150601|2015-01-29 23:30,30,2005,2005,2005,2005,2
20150601|2015-01-30 00:00,30,2006.25,2006.25,2006.25,2006.25,1
20150601|2015-01-30 01:00,30,2006.75,2006.75,2006.75,2006.75,5
20150601|2015-01-30 02:30,30,2002,2002.5,2000,2000.25,26
20150601|2015-01-30 03:00,30,2001.5,2001.5,1995,1995.75,34
20150601|2015-01-30 03:30,30,1996.75,1998.5,1994.75,1998,41
20150601|2015-01-30 04:00,30,1996,1996,1996,1996,6
20150601|2015-01-30 04:30,30,1994,1995,1993.25,1995,12
20150601|2015-01-30 05:00,30,1996.75,1999,1996.25,1999,13
20150601|2015-01-30 05:30,30,1998.25,1998.75,1998.25,1998.75,4
20150601|2015-01-30 06:00,30,1996.5,1996.5,1996.5,1996.5,1
20150601|2015-01-30 06:30,30,1996.75,1997.5,1996.75,1997.25,94
20150601|2015-01-30 07:00,30,1995.25,1995.25,1989.5,1991,133
20150601|2015-01-30 07:30,30,1988.25,1994.75,1988.25,1989.75,157
20150601|2015-01-30 08:00,30,1989.5,1993.5,1989,1993.5,75
20150601|2015-01-30 08:30,30,1993.5,2004.75,1992.25,1999.25,466
20150601|2015-01-30 09:00,30,1999,2001.75,1992.75,1995.25,135
20150601|2015-01-30 09:30,30,1992.5,1995.5,1988.25,1992.5,220
20150601|2015-01-30 10:00,30,1993.5,1995.75,1986,1992.25,272
20150601|2015-01-30 10:30,30,1991,1994,1986.25,1993,77
20150601|2015-01-30 11:00,30,1995,2001.5,1995,2000.25,122
20150601|2015-01-30 11:30,30,2000.25,2000.25,1992.75,1993,42
20150601|2015-01-30 12:00,30,1996.75,1996.75,1991.5,1995.25,22
20150601|2015-01-30 12:30,30,1997.25,2002,1997.25,2001.5,30
20150601|2015-01-30 13:00,30,1999.75,2008.5,1999.25,2008.5,79
20150601|2015-01-30 13:30,30,2008.75,2009.25,1993,1994.5,172
20150601|2015-01-30 14:00,30,1994.5,1996.25,1984.25,1991.75,142
20150601|2015-01-30 14:30,30,1990.5,1990.75,1978.5,1979.75,134
20150601|2015-01-30 15:00,30,1981,1983.25,1980,1983.25,74
20150601|2015-01-30 15:30,30,1981,1981.5,1980.5,1980.5,9
20150601|2015-01-30 16:00,30,1981.75,1981.75,1981.75,1981.75,1
20150601|2015-02-01 17:00,2,1984.5,1985,1983,1983,24
20150601|2015-02-01 17:30,2,1979,1979,1979,1979,1
20150601|2015-02-01 18:00,2,1982,1982,1982,1982,2
20150601|2015-02-01 18:30,2,1982.5,1982.5,1982.5,1982.5,1
20150601|2015-02-01 19:00,2,1982.25,1982.25,1982.25,1982.25,2
20150601|2015-02-01 19:30,2,1984.5,1984.5,1983.5,1983.5,3
20150601|2015-02-01 20:00,2,1985.75,1985.75,1985.75,1985.75,2
20150601|2015-02-01 21:30,2,1985.5,1985.5,1985.5,1985.5,1
20150601|2015-02-01 22:00,2,1984,1984,1984,1984,1
20150601|2015-02-01 23:30,2,1983.25,1984,1983.25,1984,2
20150601|2015-02-02 00:30,2,1983.75,1983.75,1983.75,1983.75,5
20150601|2015-02-02 01:00,2,1987,1987.75,1986.25,1986.25,9
20150601|2015-02-02 01:30,2,1987,1987.25,1986.5,1986.75,12
20150601|2015-02-02 02:00,2,1988,1988,1983.75,1986.25,8
20150601|2015-02-02 02:30,2,1986.75,1987.5,1984.25,1984.25,6
20150601|2015-02-02 03:00,2,1984,1984,1981.25,1982.75,3
20150601|2015-02-02 03:30,2,1984.75,1984.75,1981.5,1982.75,4
20150601|2015-02-02 04:00,2,1982.5,1982.5,1981.5,1981.5,7
20150601|2015-02-02 04:30,2,1980.25,1980.25,1980.25,1980.25,1
20150601|2015-02-02 05:00,2,1986,1990,1986,1990,47
20150601|2015-02-02 05:30,2,1989.75,1989.75,1989.25,1989.25,4
20150601|2015-02-02 06:30,2,1986.25,1986.25,1985,1985,11
20150601|2015-02-02 07:00,2,1985,1985,1985,1985,2
20150601|2015-02-02 08:00,2,1982.75,1989,1982.75,1988.5,20
20150601|2015-02-02 08:30,2,1988.25,1989.5,1977.25,1977.25,260
20150601|2015-02-02 09:00,2,1976,1976,1966,1972.75,466
20150601|2015-02-02 09:30,2,1972.25,1980,1969.5,1978.5,205
20150601|2015-02-02 10:00,2,1978,1989.5,1977.75,1989.5,268
20150601|2015-02-02 10:30,2,1989.75,1996.5,1988.5,1991.75,494
20150601|2015-02-02 11:00,2,1991.5,1991.5,1984.5,1985.25,99
20150601|2015-02-02 11:30,2,1987.25,1988.75,1981,1981.5,85
20150601|2015-02-02 12:00,2,1981,1986.5,1978.75,1985,124
20150601|2015-02-02 12:30,2,1987.5,1987.5,1975.75,1976.25,76
20150601|2015-02-02 13:00,2,1976.25,1987.5,1976.25,1987.5,49
20150601|2015-02-02 13:30,2,1987.75,1989,1982.25,1982.25,49
20150601|2015-02-02 14:00,2,1987.25,1993.25,1987.25,1992.25,54
20150601|2015-02-02 14:30,2,1993.25,2007.25,1993,2006.75,182
20150601|2015-02-02 15:00,2,2006,2011,2006,2008.5,72
20150601|2015-02-02 15:30,2,2008.5,2008.5,2007.5,2008.25,7
20150601|2015-02-02 16:00,2,2007.5,2007.5,2007.5,2007.5,1
20150601|2015-02-02 17:30,3,2007.25,2007.25,2007.25,2007.25,14
20150601|2015-02-02 18:00,3,2007,2007,2006.75,2006.75,12
20150601|2015-02-02 18:30,3,2005.75,2005.75,2004.75,2004.75,2
20150601|2015-02-02 19:00,3,2004.75,2004.75,2004.75,2004.75,1
20150601|2015-02-02 19:30,3,2006,2006,2006,2006,1
20150601|2015-02-02 20:00,3,2005,2005,2005,2005,1
20150601|2015-02-02 22:00,3,2003.25,2003.5,2003.25,2003.25,4
20150601|2015-02-02 22:30,3,2001.5,2001.5,2001.5,2001.5,1
20150601|2015-02-02 23:00,3,2000.5,2000.5,2000.5,2000.5,1
20150601|2015-02-02 23:30,3,2000.75,2000.75,2000.75,2000.75,1
20150601|2015-02-03 00:30,3,2002.25,2004,2002.25,2004,2
20150601|2015-02-03 01:00,3,2004.25,2007.25,2004.25,2007.25,15
20150601|2015-02-03 01:30,3,2005.5,2007,2005.25,2006.75,10
20150601|2015-02-03 02:00,3,2007,2011.25,2007,2010.5,43
20150601|2015-02-03 02:30,3,2010,2016.5,2010,2016.5,185
20150601|2015-02-03 03:00,3,2016.5,2016.5,2014.5,2015.25,14
20150601|2015-02-03 03:30,3,2013,2013,2008.5,2009,35
20150601|2015-02-03 04:00,3,2009.5,2012,2009.5,2012,6
20150601|2015-02-03 04:30,3,2011.25,2015,2011.25,2014.5,15
20150601|2015-02-03 05:00,3,2013.25,2015.5,2013,2015.5,108
20150601|2015-02-03 05:30,3,2015.75,2019.5,2015.75,2017,55
20150601|2015-02-03 06:00,3,2016.75,2018.25,2016,2016.5,7
20150601|2015-02-03 06:30,3,2015,2015.75,2013,2015.5,11
20150601|2015-02-03 07:00,3,2014.5,2015.75,2010.75,2015.5,53
20150601|2015-02-03 07:30,3,2013,2016,2011.75,2016,25
20150601|2015-02-03 08:00,3,2017,2018,2016.75,2017.5,44
20150601|2015-02-03 08:30,3,2017.25,2026.75,2017,2025.5,181
20150601|2015-02-03 09:00,3,2024.5,2025,2020,2025,28
20150601|2015-02-03 09:30,3,2024.75,2025,2015.5,2016.25,223
20150601|2015-02-03 10:00,3,2015.25,2021.25,2014.5,2019.25,48
20150601|2015-02-03 10:30,3,2019.25,2023.25,2015.5,2015.75,61
20150601|2015-02-03 11:00,3,2015.5,2018.5,2014.25,2018.5,64
20150601|2015-02-03 11:30,3,2017.25,2021.75,2016,2021,25
20150601|2015-02-03 12:00,3,2021.25,2027.25,2021.25,2026.5,41
20150601|2015-02-03 12:30,3,2026.75,2030.5,2025.25,2030.5,285
20150601|2015-02-03 13:00,3,2031.5,2032.5,2026,2026,35
20150601|2015-02-03 13:30,3,2027,2028.5,2024.25,2027.5,15
20150601|2015-02-03 14:00,3,2031,2032.75,2029,2031.5,58
20150601|2015-02-03 14:30,3,2033,2036.5,2030,2036,98
20150601|2015-02-03 15:00,3,2036,2036,2033.75,2033.75,102
20150601|2015-02-03 15:30,3,2034,2035,2034,2035,14
20150601|2015-02-03 17:00,4,2033,2033,2032.5,2032.5,29
20150601|2015-02-03 17:30,4,2032.5,2032.5,2031.75,2031.75,16
20150601|2015-02-03 18:30,4,2033,2033.25,2033,2033.25,11
20150601|2015-02-03 19:00,4,2034.75,2034.75,2034.75,2034.75,2
20150601|2015-02-03 19:30,4,2033.25,2033.25,2033,2033,2
20150601|2015-02-03 21:30,4,2032.75,2033,2032.75,2033,2
20150601|2015-02-04 01:00,4,2032,2032,2032,2032,3
20150601|2015-02-04 01:30,4,2031,2031.25,2031,2031.25,11
20150601|2015-02-04 02:00,4,2033.5,2033.75,2030,2030,11
20150601|2015-02-04 02:30,4,2031.5,2033.25,2031.5,2033,12
20150601|2015-02-04 03:00,4,2031.75,2031.75,2030.25,2030.25,4
20150601|2015-02-04 03:30,4,2031.25,2031.25,2028,2028.5,17
20150601|2015-02-04 04:00,4,2028.75,2033,2026.75,2028,178
20150601|2015-02-04 04:30,4,2031.25,2032.75,2027.5,2030,124
20150601|2015-02-04 05:30,4,2031.25,2031.25,2031.25,2031.25,1
20150601|2015-02-04 06:00,4,2026.75,2026.75,2026.5,2026.5,2
20150601|2015-02-04 06:30,4,2027.25,2030,2027.25,2030,10
20150601|2015-02-04 07:00,4,2030.5,2030.5,2028.75,2028.75,26
20150601|2015-02-04 07:30,4,2030,2030.5,2028.75,2029,223
20150601|2015-02-04 08:00,4,2024.5,2026.75,2024.25,2026.75,41
20150601|2015-02-04 08:30,4,2026.75,2031,2026.25,2031,424
20150601|2015-02-04 09:00,4,2032,2035.25,2029.5,2029.5,39
20150601|2015-02-04 09:30,4,2027.75,2032.5,2027,2032.5,263
20150601|2015-02-04 10:00,4,2032.25,2036,2032,2036,83
20150601|2015-02-04 10:30,4,2036.75,2038.5,2036,2036,53
20150601|2015-02-04 11:00,4,2035.75,2036.5,2034.25,2034.25,8
20150601|2015-02-04 11:30,4,2032,2032.25,2029.5,2030.75,39
20150601|2015-02-04 12:00,4,2031.25,2032.25,2030.25,2031,32
20150601|2015-02-04 12:30,4,2034.5,2034.5,2032,2032,6
20150601|2015-02-04 13:00,4,2034.25,2034.5,2029.75,2031.25,10
20150601|2015-02-04 13:30,4,2032.5,2034.25,2030.25,2032.25,16
20150601|2015-02-04 14:00,4,2032,2040.5,2032,2040.5,58
20150601|2015-02-04 14:30,4,2040.25,2041.5,2023,2026,853
20150601|2015-02-04 15:00,4,2028,2028,2022,2022.25,133
20150601|2015-02-04 15:30,4,2019.75,2020.5,2015.5,2020,28
20150601|2015-02-04 17:00,5,2020,2020,2014.5,2014.5,8
20150601|2015-02-04 17:30,5,2015,2016.25,2014,2014,9
20150601|2015-02-04 18:00,5,2015.5,2017.5,2015.5,2017.5,2
20150601|2015-02-04 18:30,5,2017.25,2018,2017.25,2018,2
20150601|2015-02-04 19:00,5,2017.25,2017.25,2017.25,2017.25,1
20150601|2015-02-04 19:30,5,2018,2018,2018,2018,1
20150601|2015-02-04 20:00,5,2015,2015,2013.75,2013.75,3
20150601|2015-02-04 20:30,5,2015.25,2017.25,2015.25,2017.25,3
20150601|2015-02-04 21:00,5,2017.5,2019,2017.5,2019,4
20150601|2015-02-04 21:30,5,2018.5,2019.5,2018.5,2019.5,3
20150601|2015-02-04 22:00,5,2018.5,2019,2018.5,2019,3
20150601|2015-02-04 22:30,5,2018.5,2018.5,2018.5,2018.5,2
20150601|2015-02-04 23:00,5,2018.5,2018.5,2018.5,2018.5,2
20150601|2015-02-04 23:30,5,2019.5,2019.5,2018.25,2018.25,2
20150601|2015-02-05 00:00,5,2017,2017,2017,2017,1
20150601|2015-02-05 00:30,5,2016.75,2016.75,2015.5,2015.5,19
20150601|2015-02-05 01:00,5,2020,2020,2020,2020,3
20150601|2015-02-05 01:30,5,2019.5,2026.75,2019.5,2025.25,27
20150601|2015-02-05 02:00,5,2025.25,2028.5,2021,2028.5,106
20150601|2015-02-05 02:30,5,2027.75,2029.5,2025.75,2027,36
20150601|2015-02-05 03:00,5,2027,2029,2027,2028,32
20150601|2015-02-05 03:30,5,2028.5,2034,2028.5,2033,96
20150601|2015-02-05 04:00,5,2034,2035.5,2032.75,2033.75,181
20150601|2015-02-05 04:30,5,2033.25,2033.25,2032.25,2032.25,10
20150601|2015-02-05 05:00,5,2032.25,2033.25,2031.75,2031.75,6
20150601|2015-02-05 05:30,5,2031,2032.75,2030.75,2032.75,31
20150601|2015-02-05 06:00,5,2033.75,2038.25,2033.75,2036.75,132
20150601|2015-02-05 06:30,5,2037,2038,2036.75,2036.75,27
20150601|2015-02-05 07:00,5,2036,2037.5,2035.25,2037,19
20150601|2015-02-05 07:30,5,2035.5,2040,2035.5,2037.25,30
20150601|2015-02-05 08:00,5,2035,2036.5,2034.75,2036.25,11
20150601|2015-02-05 08:30,5,2037.25,2044.25,2036.25,2040.25,200
20150601|2015-02-05 09:00,5,2040.75,2045,2040.25,2044,37
20150601|2015-02-05 09:30,5,2043.25,2047,2042.25,2046,33
20150601|2015-02-05 10:00,5,2045.5,2046,2042.5,2045,29
20150601|2015-02-05 10:30,5,2046,2046.75,2045.5,2046.5,16
20150601|2015-02-05 11:00,5,2045,2045,2042.75,2043.25,28
20150601|2015-02-05 11:30,5,2044.5,2044.5,2040.75,2040.75,11
20150601|2015-02-05 12:00,5,2042.75,2045.5,2042.5,2045.5,50
20150601|2015-02-05 12:30,5,2045.25,2046.5,2044.5,2046.5,14
20150601|2015-02-05 13:00,5,2043.75,2048,2043.75,2045,36
20150601|2015-02-05 13:30,5,2046.25,2046.25,2043.75,2045.75,7
20150601|2015-02-05 14:00,5,2045,2049.5,2045,2049.5,40
20150601|2015-02-05 14:30,5,2049.25,2050.75,2048,2049.25,60
20150601|2015-02-05 15:00,5,2047.25,2047.75,2046.75,2047.75,58
20150601|2015-02-05 15:30,5,2048.25,2049.25,2047.5,2049.25,12
20150601|2015-02-05 16:00,5,2048.75,2049,2048.75,2049,3
20150601|2015-02-05 17:00,6,2049.25,2049.25,2049.25,2049.25,1
20150601|2015-02-05 17:30,6,2048.25,2048.25,2048.25,2048.25,1
20150601|2015-02-05 18:00,6,2047,2047,2046.5,2046.5,10
20150601|2015-02-05 19:30,6,2045.75,2046.25,2045.75,2046.25,2
20150601|2015-02-05 20:00,6,2046.25,2046.25,2046.25,2046.25,1
20150601|2015-02-05 20:30,6,2047.25,2047.25,2047.25,2047.25,1
20150601|2015-02-05 21:00,6,2046.5,2046.5,2045.25,2045.5,3
20150601|2015-02-05 22:00,6,2045.75,2045.75,2045.75,2045.75,1
20150601|2015-02-05 22:30,6,2046.25,2046.25,2046.25,2046.25,1
20150601|2015-02-06 01:00,6,2047.5,2047.5,2047.5,2047.5,10
20150601|2015-02-06 01:30,6,2049,2049.75,2049,2049.75,4
20150601|2015-02-06 02:00,6,2047.5,2051,2047.5,2049.25,99
20150601|2015-02-06 02:30,6,2049.5,2049.5,2049,2049,5
20150601|2015-02-06 03:00,6,2049.25,2050,2049.25,2050,2
20150601|2015-02-06 03:30,6,2048.5,2048.5,2048,2048,2
20150601|2015-02-06 04:00,6,2048,2048.5,2048,2048.5,2
20150601|2015-02-06 04:30,6,2048.5,2049,2047.75,2047.75,4
20150601|2015-02-06 05:00,6,2048.5,2049.25,2048.5,2049.25,2
20150601|2015-02-06 06:00,6,2050,2050,2050,2050,2
20150601|2015-02-06 07:00,6,2048.25,2050,2047.75,2050,19
20150601|2015-02-06 07:30,6,2053,2057.5,2050.25,2054.75,418
20150601|2015-02-06 08:00,6,2054.25,2054.25,2052.75,2054,11
20150601|2015-02-06 08:30,6,2053.75,2055,2048.75,2052.5,83
20150601|2015-02-06 09:00,6,2053.25,2057.25,2053,2055.75,59
20150601|2015-02-06 09:30,6,2056.5,2060,2055.75,2058.5,64
20150601|2015-02-06 10:00,6,2058.25,2058.5,2056.75,2057.75,69
20150601|2015-02-06 10:30,6,2058,2059.5,2056,2058,76
20150601|2015-02-06 11:00,6,2058,2058.5,2057.75,2057.75,30
20150601|2015-02-06 11:30,6,2058.25,2058.5,2052.25,2056.5,82
20150601|2015-02-06 12:00,6,2055.75,2056.25,2045.25,2046.5,94
20150601|2015-02-06 12:30,6,2047.75,2051,2045.25,2051,62
20150601|2015-02-06 13:00,6,2049.75,2051.5,2047.5,2051.5,13
20150601|2015-02-06 13:30,6,2051,2053.5,2047,2047,78
20150601|2015-02-06 14:00,6,2045,2045,2038,2038,58
20150601|2015-02-06 14:30,6,2038.25,2042.5,2037.75,2042.5,47
20150601|2015-02-06 15:00,6,2043,2046.25,2042,2046.25,41
20150601|2015-02-06 15:30,6,2045.75,2046.75,2045.75,2046.75,7
20150601|2015-02-06 16:00,6,2047.25,2047.25,2046.5,2046.5,23
20150601|2015-02-08 17:00,9,2044.5,2044.5,2034.75,2039,27
20150601|2015-02-08 17:30,9,2037.5,2038,2036.75,2037.25,8
20150601|2015-02-08 18:00,9,2039,2039,2035.5,2035.5,3
20150601|2015-02-08 19:00,9,2036.5,2036.5,2034.25,2034.25,22
20150601|2015-02-08 20:00,9,2035.5,2035.5,2035.5,2035.5,4
20150601|2015-02-08 20:30,9,2036.5,2036.5,2036.5,2036.5,1
20150601|2015-02-08 22:00,9,2037.75,2037.75,2037.5,2037.5,3
20150601|2015-02-08 22:30,9,2037.5,2037.5,2037.5,2037.5,1
20150601|2015-02-08 23:30,9,2036.25,2036.25,2036.25,2036.25,10
20150601|2015-02-09 00:00,9,2037,2038.5,2037,2038.5,12
20150601|2015-02-09 01:00,9,2037.25,2038,2037.25,2038,5
20150601|2015-02-09 01:30,9,2038,2038.75,2037.75,2038.75,9
20150601|2015-02-09 02:00,9,2038.5,2039.25,2033.75,2035.5,49
20150601|2015-02-09 02:30,9,2033.75,2035,2032.25,2033.5,37
20150601|2015-02-09 03:00,9,2033.5,2034.5,2032.75,2033.5,55
20150601|2015-02-09 03:30,9,2033.75,2034.75,2033.25,2033.5,11
20150601|2015-02-09 04:00,9,2033.5,2037,2033.5,2036.25,13
20150601|2015-02-09 04:30,9,2036.25,2038,2036,2038,10
20150601|2015-02-09 05:00,9,2035.75,2037,2035.75,2036.25,20
20150601|2015-02-09 05:30,9,2034,2034,2033,2033,10
20150601|2015-02-09 06:00,9,2033.75,2034.5,2033.5,2033.5,5
20150601|2015-02-09 06:30,9,2033.75,2037.25,2033.75,2036.25,6
20150601|2015-02-09 07:00,9,2036.25,2037,2035,2036.5,29
20150601|2015-02-09 07:30,9,2035,2035,2032.5,2034,28
20150601|2015-02-09 08:00,9,2034.75,2034.75,2034.75,2034.75,2
20150601|2015-02-09 08:30,9,2035.75,2043.75,2035.75,2042.5,170
20150601|2015-02-09 09:00,9,2041.5,2042.75,2038.5,2039.25,15
20150601|2015-02-09 09:30,9,2039.25,2039.75,2034.5,2035,18
20150601|2015-02-09 10:00,9,2036,2042.75,2036,2042.25,19
20150601|2015-02-09 10:30,9,2041.5,2041.5,2040,2041.25,26
20150601|2015-02-09 11:00,9,2040.75,2041,2040.25,2041,13
20150601|2015-02-09 11:30,9,2042.25,2043.25,2041.25,2041.25,11
20150601|2015-02-09 12:00,9,2041.5,2041.5,2038.25,2038.25,17
20150601|2015-02-09 12:30,9,2037.75,2038.25,2037,2037,9
20150601|2015-02-09 13:00,9,2037,2037.25,2034,2035.5,13
20150601|2015-02-09 13:30,9,2037,2037.5,2033.75,2033.75,13
20150601|2015-02-09 14:00,9,2032.75,2033.75,2029,2033.75,94
20150601|2015-02-09 14:30,9,2033.5,2036.5,2031,2034.75,82
20150601|2015-02-09 15:00,9,2033.5,2034.75,2033.5,2034.75,2
20150601|2015-02-09 15:30,9,2035.5,2036,2035,2035.5,54
20150601|2015-02-09 16:00,9,2035.25,2036,2035,2036,8
20150601|2015-02-09 17:00,10,2037,2037.75,2037,2037.75,11
20150601|2015-02-09 17:30,10,2037.25,2037.25,2037.25,2037.25,1
20150601|2015-02-09 18:00,10,2037.75,2037.75,2037.75,2037.75,2
20150601|2015-02-09 18:30,10,2036.25,2036.25,2036.25,2036.25,1
20150601|2015-02-09 19:00,10,2037.5,2038,2037.5,2038,3
20150601|2015-02-09 19:30,10,2037.5,2037.5,2037.5,2037.5,1
20150601|2015-02-09 21:30,10,2037,2037.5,2037,2037.5,16
20150601|2015-02-09 23:00,10,2036.25,2036.75,2036.25,2036.75,5
20150601|2015-02-09 23:30,10,2037.75,2037.75,2037.75,2037.75,4
20150601|2015-02-10 01:00,10,2039,2040,2039,2039.25,22
20150601|2015-02-10 01:30,10,2039.25,2039.25,2037.25,2037.25,10
20150601|2015-02-10 02:00,10,2037.5,2039,2036.5,2037.25,37
20150601|2015-02-10 02:30,10,2036.25,2037.25,2034.25,2034.25,60
20150601|2015-02-10 03:00,10,2035.5,2035.5,2033.75,2034.25,7
20150601|2015-02-10 03:30,10,2035.25,2036,2035.25,2035.75,4
20150601|2015-02-10 04:00,10,2036.75,2039,2035.75,2038,20
20150601|2015-02-10 04:30,10,2037.75,2037.75,2036.75,2036.75,3
20150601|2015-02-10 05:00,10,2037,2039,2037,2038.75,4
20150601|2015-02-10 05:30,10,2038,2038,2037.75,2037.75,4
20150601|2015-02-10 06:00,10,2040.25,2050,2040,2047,189
20150601|2015-02-10 06:30,10,2047.75,2047.75,2045,2045,27
20150601|2015-02-10 07:00,10,2044.5,2047,2044.5,2047,4
20150601|2015-02-10 07:30,10,2049.25,2049.75,2046.5,2046.5,17
20150601|2015-02-10 08:00,10,2047.75,2048.25,2047,2047.25,8
20150601|2015-02-10 08:30,10,2046.25,2046.5,2039.25,2040.75,101
20150601|2015-02-10 09:00,10,2042,2044.5,2040,2040.5,124
20150601|2015-02-10 09:30,10,2039.75,2041.5,2036.5,2039.75,71
20150601|2015-02-10 10:00,10,2040,2044,2038.75,2044,104
20150601|2015-02-10 10:30,10,2044,2045.5,2043.25,2045.25,52
20150601|2015-02-10 11:00,10,2045,2049.75,2043.5,2047.75,54
20150601|2015-02-10 11:30,10,2047.5,2048.75,2047,2047.75,28
20150601|2015-02-10 12:00,10,2048.5,2049.25,2045.5,2045.5,46
20150601|2015-02-10 12:30,10,2046.25,2049,2046.25,2047.25,24
20150601|2015-02-10 13:00,10,2046.75,2050.5,2046.75,2050.5,48
20150601|2015-02-10 13:30,10,2050,2055.75,2049.75,2055.75,86
20150601|2015-02-10 14:00,10,2056.5,2057.5,2054.5,2057.5,98
20150601|2015-02-10 14:30,10,2057.5,2058,2054.5,2056.25,22
20150601|2015-02-10 15:00,10,2054.5,2055.5,2054.25,2054.25,10
20150601|2015-02-10 15:30,10,2055.5,2055.5,2054.75,2055,4
20150601|2015-02-10 16:00,10,2055.5,2055.5,2055.25,2055.25,2
20150601|2015-02-10 17:00,11,2055.75,2056,2055.75,2056,6
20150601|2015-02-10 18:30,11,2055.25,2055.5,2055,2055.5,3
20150601|2015-02-10 19:00,11,2055,2055,2055,2055,2
20150601|2015-02-10 20:00,11,2053.75,2053.75,2053.5,2053.5,7
20150601|2015-02-10 20:30,11,2053.5,2053.75,2053.5,2053.75,2
20150601|2015-02-10 21:00,11,2053.5,2053.5,2053.25,2053.25,2
20150601|2015-02-10 22:30,11,2053.25,2053.25,2053.25,2053.25,1
20150601|2015-02-11 01:00,11,2052.5,2052.75,2052,2052.75,21
20150601|2015-02-11 01:30,11,2052,2052,2051.5,2051.5,8
20150601|2015-02-11 02:00,11,2052.5,2054,2052,2054,23
20150601|2015-02-11 02:30,11,2052,2053,2051.75,2052.75,6
20150601|2015-02-11 03:00,11,2053.75,2053.75,2052.5,2052.5,7
20150601|2015-02-11 03:30,11,2052.25,2052.75,2052.25,2052.75,2
20150601|2015-02-11 04:00,11,2053.25,2053.75,2053,2053.25,10
20150601|2015-02-11 04:30,11,2053,2054,2053,2054,3
20150601|2015-02-11 05:00,11,2053,2053,2051.5,2051.5,8
20150601|2015-02-11 05:30,11,2050.75,2050.75,2050.5,2050.75,4
20150601|2015-02-11 06:30,11,2052.25,2052.25,2051.25,2051.25,6
20150601|2015-02-11 07:00,11,2051,2052.25,2051,2052,7
20150601|2015-02-11 07:30,11,2052.25,2053.5,2052,2052,6
20150601|2015-02-11 08:00,11,2052.25,2053.25,2051.75,2053.25,11
20150601|2015-02-11 08:30,11,2053.5,2056.5,2052,2056.5,132
20150601|2015-02-11 09:00,11,2056.75,2056.75,2052.25,2053.25,69
20150601|2015-02-11 09:30,11,2053.25,2055,2051.5,2054,38
20150601|2015-02-11 10:00,11,2054.5,2057.75,2054.5,2056.25,67
20150601|2015-02-11 10:30,11,2054,2056.5,2054,2056.5,7
20150601|2015-02-11 11:00,11,2054.5,2056,2054,2055.25,4
20150601|2015-02-11 11:30,11,2056,2056,2051,2051,13
20150601|2015-02-11 12:00,11,2051.25,2051.25,2045.5,2048.5,42
20150601|2015-02-11 12:30,11,2049,2053.75,2046.75,2053.75,20
20150601|2015-02-11 13:00,11,2052.5,2053.5,2049.5,2049.5,57
20150601|2015-02-11 13:30,11,2052.5,2056,2052.5,2054,26
20150601|2015-02-11 14:00,11,2054.75,2062,2054,2060,41
20150601|2015-02-11 14:30,11,2060.25,2060.5,2054.5,2055.5,93
20150601|2015-02-11 15:00,11,2057.25,2057.75,2057.25,2057.75,2
20150601|2015-02-11 15:30,11,2058.5,2071.5,2058.5,2067.25,627
20150601|2015-02-11 16:00,11,2066.75,2067.25,2066,2066,8
20150601|2015-02-11 17:00,12,2063.5,2063.5,2059,2059.75,14
20150601|2015-02-11 17:30,12,2060,2060.25,2059.25,2060.25,6
20150601|2015-02-11 18:00,12,2058.25,2061,2058.25,2061,13
20150601|2015-02-11 18:30,12,2059,2059,2058.25,2058.25,11
20150601|2015-02-11 19:00,12,2057.75,2058,2053,2053,4
20150601|2015-02-11 19:30,12,2053.25,2053.25,2051.25,2051.5,7
20150601|2015-02-11 20:00,12,2051.5,2051.5,2051.5,2051.5,1
20150601|2015-02-11 20:30,12,2052.25,2052.25,2052.25,2052.25,1
20150601|2015-02-11 21:30,12,2055.5,2055.5,2055.5,2055.5,5
20150601|2015-02-11 22:30,12,2057,2057.75,2057,2057.75,4
20150601|2015-02-11 23:30,12,2055.75,2055.75,2055.75,2055.75,5
20150601|2015-02-12 00:00,12,2056.5,2056.5,2056.5,2056.5,1
20150601|2015-02-12 00:30,12,2056,2056,2056,2056,5
20150601|2015-02-12 01:00,12,2057.25,2057.5,2056.5,2056.5,5
20150601|2015-02-12 01:30,12,2055,2055.5,2054.75,2055,10
20150601|2015-02-12 02:00,12,2057,2059,2054.75,2054.75,27
20150601|2015-02-12 02:30,12,2054.75,2059,2054.75,2058.75,13
20150601|2015-02-12 03:00,12,2060.5,2064.25,2060.5,2064,87
20150601|2015-02-12 03:30,12,2064.5,2065.5,2064.25,2065.5,9
20150601|2015-02-12 04:00,12,2065,2066.75,2064.75,2065.25,8
20150601|2015-02-12 04:30,12,2066.25,2069.75,2065.5,2068.25,40
20150601|2015-02-12 05:00,12,2068.75,2068.75,2068.75,2068.75,5
20150601|2015-02-12 05:30,12,2068,2068,2066.5,2067.25,30
20150601|2015-02-12 06:00,12,2068,2068.25,2066.75,2068,4
20150601|2015-02-12 06:30,12,2068,2068.5,2068,2068.25,4
20150601|2015-02-12 07:00,12,2069,2069,2069,2069,4
20150601|2015-02-12 07:30,12,2067,2067,2063.5,2066,18
20150601|2015-02-12 08:00,12,2065,2067.25,2065,2067.25,8
20150601|2015-02-12 08:30,12,2067,2070.25,2064.5,2069.25,77
20150601|2015-02-12 09:00,12,2069.25,2071.5,2067.75,2067.75,35
20150601|2015-02-12 09:30,12,2067,2070.5,2067,2067.75,24
20150601|2015-02-12 10:00,12,2067.75,2070,2067.75,2068,16
20150601|2015-02-12 10:30,12,2068,2070,2068,2070,17
20150601|2015-02-12 11:00,12,2071,2071.75,2071,2071.75,9
20150601|2015-02-12 11:30,12,2072.5,2073.25,2071,2071,35
20150601|2015-02-12 12:00,12,2072.75,2074.25,2072.25,2073,34
20150601|2015-02-12 12:30,12,2074,2074.75,2073.5,2073.5,12
20150601|2015-02-12 13:00,12,2075,2075.75,2073,2074.5,31
20150601|2015-02-12 13:30,12,2073.5,2076,2073.5,2075.25,20
20150601|2015-02-12 14:00,12,2076.25,2077.25,2076,2077.25,18
20150601|2015-02-12 14:30,12,2075,2078,2074.25,2076.5,67
20150601|2015-02-12 15:00,12,2076.75,2076.75,2075,2075,6
20150601|2015-02-12 15:30,12,2075.5,2075.5,2074.75,2075.5,14
20150601|2015-02-12 16:00,12,2074.75,2074.75,2074.75,2074.75,1
20150601|2015-02-12 17:00,13,2076,2076,2074.75,2074.75,2
20150601|2015-02-12 17:30,13,2074.5,2075,2074.5,2075,21
20150601|2015-02-12 18:00,13,2075,2075,2075,2075,2
20150601|2015-02-12 19:00,13,2074.5,2074.5,2074.5,2074.5,11
20150601|2015-02-12 20:30,13,2074.5,2074.5,2074.5,2074.5,1
20150601|2015-02-12 21:00,13,2075.25,2075.25,2075.25,2075.25,11
20150601|2015-02-12 22:00,13,2075.25,2075.25,2075.25,2075.25,1
20150601|2015-02-12 22:30,13,2075.75,2076.75,2075.75,2076.75,6
20150601|2015-02-12 23:00,13,2076,2076.5,2076,2076.5,2
20150601|2015-02-12 23:30,13,2077,2077,2077,2077,3
20150601|2015-02-13 00:00,13,2077.75,2078.5,2077.75,2078.5,7
20150601|2015-02-13 00:30,13,2078.25,2078.25,2078.25,2078.25,1
20150601|2015-02-13 01:00,13,2076.5,2076.5,2076.5,2076.5,3
20150601|2015-02-13 01:30,13,2076.75,2076.75,2076.75,2076.75,1
20150601|2015-02-13 02:00,13,2076.75,2079,2076.5,2078.75,8
20150601|2015-02-13 02:30,13,2079.25,2080.25,2078.75,2079.5,33
20150601|2015-02-13 03:00,13,2079.5,2081.75,2079.5,2080.25,21
20150601|2015-02-13 03:30,13,2080.25,2080.75,2080.25,2080.75,5
20150601|2015-02-13 04:00,13,2080.5,2080.5,2080,2080,6
20150601|2015-02-13 04:30,13,2080,2080.75,2080,2080.75,7
20150601|2015-02-13 05:00,13,2080.5,2080.5,2079.25,2079.25,13
20150601|2015-02-13 05:30,13,2079.75,2079.75,2079.75,2079.75,3
20150601|2015-02-13 06:00,13,2079.25,2079.25,2078.5,2078.5,48
20150601|2015-02-13 06:30,13,2080,2080,2079.5,2079.5,4
20150601|2015-02-13 07:00,13,2079.75,2080.75,2079.75,2080.5,11
20150601|2015-02-13 07:30,13,2080.25,2081,2080,2080.75,6
20150601|2015-02-13 08:00,13,2078,2078,2077,2077.25,28
20150601|2015-02-13 08:30,13,2079,2082.25,2077.5,2081,100
20150601|2015-02-13 09:00,13,2082.5,2082.5,2078.5,2082,35
20150601|2015-02-13 09:30,13,2082.5,2082.5,2080,2082,37
20150601|2015-02-13 10:00,13,2082.25,2083.75,2082.25,2083,17
20150601|2015-02-13 10:30,13,2082.5,2083.5,2081.75,2083.5,39
20150601|2015-02-13 11:00,13,2083,2083.5,2081.25,2081.25,7
20150601|2015-02-13 11:30,13,2081.5,2081.5,2080,2080,17
20150601|2015-02-13 12:00,13,2081.25,2081.25,2079.5,2079.5,3
20150601|2015-02-13 12:30,13,2077,2077.5,2076,2077.25,43
20150601|2015-02-13 13:00,13,2078.25,2081,2078.25,2080.75,24
20150601|2015-02-13 13:30,13,2080,2080,2079.75,2079.75,3
20150601|2015-02-13 14:00,13,2080.5,2083.75,2080.25,2083.5,33
20150601|2015-02-13 14:30,13,2082.75,2085.75,2082.75,2085.5,50
20150601|2015-02-13 15:00,13,2085.75,2086.5,2085.75,2086,39
20150601|2015-02-13 15:30,13,2085,2087,2085,2087,17
20150601|2015-02-13 16:00,13,2087,2087,2087,2087,3
20150601|2015-02-15 17:00,17,2084,2085.75,2084,2085.75,9
20150601|2015-02-15 17:30,17,2084.5,2084.5,2081.75,2081.75,21
20150601|2015-02-15 18:00,17,2081.75,2081.75,2081.75,2081.75,3
20150601|2015-02-15 18:30,17,2081.5,2081.75,2081.5,2081.75,6
20150601|2015-02-15 19:00,17,2082.25,2082.25,2082.25,2082.25,1
20150601|2015-02-15 19:30,17,2082,2082,2082,2082,3
20150601|2015-02-15 20:00,17,2083,2083,2082,2082,6
20150601|2015-02-15 21:00,17,2082.25,2082.25,2082.25,2082.25,1
20150601|2015-02-15 22:30,17,2083,2083.25,2083,2083.25,6
20150601|2015-02-15 23:30,17,2084,2084,2084,2084,1
20150601|2015-02-16 00:00,17,2083,2083,2083,2083,1
20150601|2015-02-16 02:00,17,2080,2080.75,2080,2080.75,4
20150601|2015-02-16 02:30,17,2081.5,2082.25,2081.5,2082,4
20150601|2015-02-16 03:30,17,2082.75,2082.75,2082.75,2082.75,1
20150601|2015-02-16 04:00,17,2082.25,2082.25,2082.25,2082.25,1
20150601|2015-02-16 07:00,17,2083,2083.5,2082.25,2082.25,30
20150601|2015-02-16 07:30,17,2083,2083.75,2082.25,2082.25,31
20150601|2015-02-16 08:00,17,2082.5,2082.5,2082,2082.25,25
20150601|2015-02-16 08:30,17,2082.75,2083,2082.5,2082.75,4
20150601|2015-02-16 09:00,17,2083.25,2083.25,2082.25,2082.25,5
20150601|2015-02-16 09:30,17,2084.25,2084.5,2084,2084,4
20150601|2015-02-16 10:00,17,2084.5,2084.75,2083.75,2083.75,11
20150601|2015-02-16 10:30,17,2085,2086,2080.25,2080.25,20
20150601|2015-02-16 11:00,17,2080,2080.25,2077.75,2077.75,39
20150601|2015-02-16 11:30,17,2078.25,2079.75,2076.75,2079,44
20150601|2015-02-16 17:00,17,2075.25,2075.25,2074,2074,3
20150601|2015-02-16 17:30,17,2075.75,2077.25,2075.75,2077.25,2
20150601|2015-02-16 18:30,17,2076,2076.25,2075.5,2075.5,6
20150601|2015-02-16 19:30,17,2075.5,2076,2075,2075,5
20150601|2015-02-16 20:30,17,2077,2077,2077,2077,3
20150601|2015-02-16 22:00,17,2078.5,2078.5,2078.5,2078.5,3
20150601|2015-02-17 01:00,17,2076.5,2076.5,2076.5,2076.5,2
20150601|2015-02-17 01:30,17,2076.25,2076.25,2076.25,2076.25,1
20150601|2015-02-17 02:00,17,2075.5,2075.5,2074.5,2074.5,5
20150601|2015-02-17 02:30,17,2074,2075.5,2073.25,2075.25,13
20150601|2015-02-17 03:00,17,2076,2080,2076,2080,10
20150601|2015-02-17 03:30,17,2081,2081.25,2080,2080,6
20150601|2015-02-17 04:00,17,2080.5,2080.75,2080.5,2080.75,2
20150601|2015-02-17 04:30,17,2080.5,2084,2080.5,2083.25,5
20150601|2015-02-17 05:00,17,2083.5,2085,2083.5,2085,20
20150601|2015-02-17 05:30,17,2083.75,2083.75,2083.75,2083.75,2
20150601|2015-02-17 06:00,17,2083.5,2084,2083.25,2084,8
20150601|2015-02-17 06:30,17,2084.75,2084.75,2084.25,2084.5,3
20150601|2015-02-17 07:00,17,2084.75,2084.75,2082,2082.5,29
20150601|2015-02-17 07:30,17,2081.25,2083,2081,2083,11
20150601|2015-02-17 08:00,17,2083.5,2083.5,2082.25,2082.25,8
20150601|2015-02-17 08:30,17,2082,2083.5,2079,2081.25,95
20150601|2015-02-17 09:00,17,2083,2084.5,2081.75,2083.25,71
20150601|2015-02-17 09:30,17,2083,2083.75,2080.75,2081.5,23
20150601|2015-02-17 10:00,17,2081.75,2084,2081,2084,14
20150601|2015-02-17 10:30,17,2083.75,2084.5,2083.75,2084.5,21
20150601|2015-02-17 11:00,17,2085,2085.5,2083.75,2083.75,17
20150601|2015-02-17 11:30,17,2086,2087,2086,2086,37
20150601|2015-02-17 12:00,17,2086.75,2091,2086.75,2091,82
20150601|2015-02-17 12:30,17,2091,2091,2088.5,2088.5,17
20150601|2015-02-17 13:00,17,2089,2089.25,2088,2088,22
20150601|2015-02-17 13:30,17,2088.5,2089.25,2087,2087,19
20150601|2015-02-17 14:00,17,2087.25,2089.25,2087.25,2089.25,13
20150601|2015-02-17 14:30,17,2086.5,2087.5,2086.25,2087,15
20150601|2015-02-17 15:00,17,2089.25,2090,2089.25,2089.25,6
20150601|2015-02-17 15:30,17,2090,2090.25,2090,2090.25,2
20150601|2015-02-17 16:00,17,2089.25,2089.25,2089.25,2089.25,11
20150601|2015-02-17 17:30,18,2088.5,2089,2088.25,2089,15
20150601|2015-02-17 18:00,18,2089.25,2089.25,2089,2089,6
20150601|2015-02-17 19:00,18,2088.5,2089.25,2088.5,2089.25,2
20150601|2015-02-17 20:00,18,2089,2089,2089,2089,1
20150601|2015-02-17 21:30,18,2089.25,2089.75,2089.25,2089.25,8
20150601|2015-02-17 22:00,18,2089,2089.5,2089,2089.5,3
20150601|2015-02-17 23:00,18,2089,2089.25,2089,2089.25,2
20150601|2015-02-18 01:30,18,2090,2090.25,2090,2090.25,3
20150601|2015-02-18 02:00,18,2089.25,2089.25,2088.25,2089.25,19
20150601|2015-02-18 03:00,18,2089.5,2090.25,2089.5,2089.5,14
20150601|2015-02-18 03:30,18,2089,2089,2088.5,2088.5,9
20150601|2015-02-18 04:00,18,2088.25,2088.25,2086,2087.25,16
20150601|2015-02-18 04:30,18,2087,2087.5,2086.75,2087.25,21
20150601|2015-02-18 05:00,18,2087.75,2088.5,2087.5,2087.75,17
20150601|2015-02-18 05:30,18,2087.5,2087.5,2087,2087,6
20150601|2015-02-18 06:00,18,2088,2088,2087.5,2088,6
20150601|2015-02-18 07:00,18,2086.75,2086.75,2085.25,2085.5,21
20150601|2015-02-18 07:30,18,2086.25,2086.5,2085,2085,13
20150601|2015-02-18 08:00,18,2084.75,2084.75,2082.5,2084,17
20150601|2015-02-18 08:30,18,2084,2086.5,2083,2084.75,75
20150601|2015-02-18 09:00,18,2084.5,2084.5,2081.25,2082,105
20150601|2015-02-18 09:30,18,2081.75,2086,2081.75,2086,17
20150601|2015-02-18 10:00,18,2085,2085,2083.75,2084.25,17
20150601|2015-02-18 10:30,18,2086.25,2086.5,2084.75,2084.75,13
20150601|2015-02-18 11:00,18,2085.75,2085.75,2084.75,2084.75,4
20150601|2015-02-18 11:30,18,2083.5,2083.75,2082,2082,18
20150601|2015-02-18 12:00,18,2083.75,2083.75,2082.25,2082.25,4
20150601|2015-02-18 12:30,18,2082.5,2083.5,2082.25,2083.5,5
20150601|2015-02-18 13:00,18,2085,2089,2084,2084,61
20150601|2015-02-18 13:30,18,2084.25,2086.5,2084.25,2086,4
20150601|2015-02-18 14:00,18,2088.5,2089.5,2087.75,2089.5,17
20150601|2015-02-18 14:30,18,2089,2089,2086.75,2088.75,9
20150601|2015-02-18 15:00,18,2089,2089,2087.5,2088,6
20150601|2015-02-18 15:30,18,2087.25,2087.5,2087.25,2087.5,4
20150601|2015-02-18 16:00,18,2087.5,2087.5,2087.5,2087.5,3
20150601|2015-02-18 17:00,19,2086.75,2086.75,2086.75,2086.75,2
20150601|2015-02-18 18:00,19,2086,2086,2086,2086,1
20150601|2015-02-18 19:00,19,2086,2086,2086,2086,13
20150601|2015-02-18 19:30,19,2086.25,2086.25,2086.25,2086.25,1
20150601|2015-02-18 21:00,19,2086.25,2086.25,2086.25,2086.25,3
20150601|2015-02-18 21:30,19,2086.25,2086.25,2086.25,2086.25,2
20150601|2015-02-19 00:00,19,2086.75,2086.75,2086.25,2086.25,10
20150601|2015-02-19 01:30,19,2084.25,2084.25,2082.5,2083,19
20150601|2015-02-19 02:00,19,2082.75,2083,2080.75,2080.75,12
20150601|2015-02-19 02:30,19,2081.25,2083.25,2080.25,2083.25,16
20150601|2015-02-19 03:00,19,2084.25,2084.5,2083.75,2084.25,8
20150601|2015-02-19 03:30,19,2085,2085,2085,2085,1
20150601|2015-02-19 04:00,19,2083.5,2083.5,2083.25,2083.25,4
20150601|2015-02-19 05:00,19,2084.75,2084.75,2084.75,2084.75,1
20150601|2015-02-19 05:30,19,2087,2087.75,2087,2087.75,3
20150601|2015-02-19 06:00,19,2088,2090.25,2083,2083,85
20150601|2015-02-19 07:00,19,2084.5,2084.5,2083.75,2083.75,10
20150601|2015-02-19 07:30,19,2085.5,2085.5,2083.5,2083.5,11
20150601|2015-02-19 08:00,19,2082.75,2082.75,2080.75,2082.25,24
20150601|2015-02-19 08:30,19,2080.75,2084,2080.75,2084,20
20150601|2015-02-19 09:00,19,2083,2087.5,2081.75,2087,26
20150601|2015-02-19 09:30,19,2087.25,2088.25,2086.75,2088.25,62
20150601|2015-02-19 10:00,19,2088,2090,2086.25,2090,30
20150601|2015-02-19 10:30,19,2089.75,2091.25,2089.5,2090.5,53
20150601|2015-02-19 11:00,19,2090.5,2091,2088.25,2088.5,47
20150601|2015-02-19 11:30,19,2087.25,2087.25,2084.5,2086.75,19
20150601|2015-02-19 12:00,19,2086.25,2086.25,2084.5,2084.75,46
20150601|2015-02-19 12:30,19,2085.5,2088.25,2085.5,2088,25
20150601|2015-02-19 13:00,19,2088.5,2088.5,2087,2087.25,7
20150601|2015-02-19 13:30,19,2087.25,2088,2086.5,2088,15
20150601|2015-02-19 14:00,19,2088.25,2089.5,2087.75,2088,18
20150601|2015-02-19 14:30,19,2088,2088.5,2085.75,2086.75,30
20150601|2015-02-19 15:00,19,2087.75,2087.75,2087.75,2087.75,3
20150601|2015-02-19 15:30,19,2088.25,2088.25,2088.25,2088.25,11
20150601|2015-02-19 17:00,20,2088,2088,2086.5,2086.5,8
20150601|2015-02-19 17:30,20,2087,2087,2087,2087,20
20150601|2015-02-19 18:00,20,2087.25,2087.75,2087,2087,4
20150601|2015-02-19 18:30,20,2086.75,2086.75,2086.75,2086.75,4
20150601|2015-02-19 19:30,20,2088,2088.25,2088,2088.25,11
20150601|2015-02-19 21:30,20,2086.5,2086.5,2086.5,2086.5,1
20150601|2015-02-19 22:30,20,2086.75,2086.75,2086.75,2086.75,1
20150601|2015-02-19 23:30,20,2086.75,2086.75,2086.75,2086.75,5
20150601|2015-02-20 00:00,20,2086.5,2086.5,2086.25,2086.25,2
20150601|2015-02-20 01:00,20,2086.5,2086.5,2085.25,2085.25,22
20150601|2015-02-20 01:30,20,2085.25,2085.5,2085.25,2085.5,4
20150601|2015-02-20 02:00,20,2085.5,2086.75,2085.5,2085.5,5
20150601|2015-02-20 03:00,20,2086.25,2086.5,2086.25,2086.5,2
20150601|2015-02-20 04:00,20,2086.25,2087,2086.25,2087,9
20150601|2015-02-20 04:30,20,2086.5,2088.75,2085.25,2088.5,14
20150601|2015-02-20 05:00,20,2088,2088.75,2087.5,2088.75,11
20150601|2015-02-20 06:00,20,2088.5,2090.75,2087,2088,106
20150601|2015-02-20 06:30,20,2087,2087.25,2084,2084,14
20150601|2015-02-20 07:00,20,2082.75,2083.75,2081.5,2081.5,56
20150601|2015-02-20 07:30,20,2083.5,2084.25,2083,2084,22
20150601|2015-02-20 08:00,20,2083.75,2083.75,2081,2081.5,25
20150601|2015-02-20 08:30,20,2082.75,2085.5,2075.25,2076.25,103
20150601|2015-02-20 09:00,20,2075,2080,2074.5,2079,89
20150601|2015-02-20 09:30,20,2078,2085.75,2077.5,2083.5,95
20150601|2015-02-20 10:00,20,2085,2085.5,2083.25,2084,102
20150601|2015-02-20 10:30,20,2084.5,2084.5,2083,2084.25,24
20150601|2015-02-20 11:00,20,2084.75,2086.25,2084.75,2085.25,28
20150601|2015-02-20 11:30,20,2085.25,2090.25,2084,2088,249
20150601|2015-02-20 12:00,20,2088.75,2091.5,2088.75,2091.5,58
20150601|2015-02-20 12:30,20,2092,2095.25,2090.75,2095.25,191
20150601|2015-02-20 13:00,20,2095,2097.25,2095,2095,367
20150601|2015-02-20 13:30,20,2095.25,2097,2094.25,2097,60
20150601|2015-02-20 14:00,20,2097.25,2100.25,2097.25,2098,94
20150601|2015-02-20 14:30,20,2099.5,2100.75,2098,2100,162
20150601|2015-02-20 15:00,20,2100.25,2100.25,2099,2099.75,13
20150601|2015-02-20 15:30,20,2099.25,2100,2099.25,2100,18
20150601|2015-02-20 16:00,20,2099.75,2099.75,2099.75,2099.75,20
20150601|2015-02-22 17:00,23,2100.25,2100.25,2098.5,2099,20
20150601|2015-02-22 18:00,23,2098.75,2098.75,2098.75,2098.75,1
20150601|2015-02-22 18:30,23,2100,2100,2099.25,2099.25,5
20150601|2015-02-22 19:00,23,2099.25,2099.75,2099.25,2099.75,4
20150601|2015-02-22 19:30,23,2099.25,2099.25,2099.25,2099.25,4
20150601|2015-02-22 20:00,23,2099.25,2099.25,2099.25,2099.25,1
20150601|2015-02-22 21:00,23,2099.5,2099.5,2099.5,2099.5,1
20150601|2015-02-22 21:30,23,2099.75,2099.75,2099,2099,5
20150601|2015-02-22 22:00,23,2098.75,2098.75,2098.75,2098.75,16
20150601|2015-02-22 22:30,23,2099.25,2099.25,2098.75,2098.75,6
20150601|2015-02-22 23:00,23,2098.75,2098.75,2098.75,2098.75,1
20150601|2015-02-23 01:00,23,2099,2099,2098,2098,6
20150601|2015-02-23 01:30,23,2098,2098,2097.25,2097.25,10
20150601|2015-02-23 02:00,23,2096.75,2096.75,2096,2096,2
20150601|2015-02-23 02:30,23,2096.5,2096.75,2095.5,2095.5,13
20150601|2015-02-23 03:00,23,2095.5,2095.75,2094.5,2095.25,16
20150601|2015-02-23 03:30,23,2095.25,2095.5,2095,2095.25,8
20150601|2015-02-23 04:00,23,2095.25,2095.25,2095,2095.25,10
20150601|2015-02-23 04:30,23,2095,2095,2094.75,2094.75,11
20150601|2015-02-23 05:00,23,2095.25,2095.5,2095.25,2095.25,3
20150601|2015-02-23 05:30,23,2094,2095,2094,2095,4
20150601|2015-02-23 06:00,23,2094.75,2095.25,2094.5,2094.75,11
20150601|2015-02-23 06:30,23,2095.25,2096.75,2095.25,2096.5,11
20150601|2015-02-23 07:00,23,2095.5,2095.75,2095.5,2095.75,14
20150601|2015-02-23 07:30,23,2095.5,2096.25,2095,2095.5,25
20150601|2015-02-23 08:00,23,2095.75,2097.5,2095.75,2096.75,94
20150601|2015-02-23 08:30,23,2097,2097.25,2092.5,2094.5,299
20150601|2015-02-23 09:00,23,2094.75,2095.5,2092.75,2095,152
20150601|2015-02-23 09:30,23,2095,2096.5,2094.75,2096.5,97
20150601|2015-02-23 10:00,23,2096.5,2097.75,2096.25,2097.75,17
20150601|2015-02-23 10:30,23,2098.25,2098.5,2097.75,2097.75,31
20150601|2015-02-23 11:00,23,2097.75,2097.75,2096,2096,14
20150601|2015-02-23 11:30,23,2096.25,2096.25,2094.25,2095.5,27
20150601|2015-02-23 12:00,23,2095,2096,2094.5,2096,10
20150601|2015-02-23 12:30,23,2095.5,2098.25,2095.5,2096.25,24
20150601|2015-02-23 13:00,23,2096.75,2097.5,2096.75,2097.5,10
20150601|2015-02-23 13:30,23,2094.5,2095.5,2094.25,2095,32
20150601|2015-02-23 14:00,23,2094.75,2094.75,2093,2094.75,19
20150601|2015-02-23 14:30,23,2095.75,2099.25,2095.75,2099.25,44
20150601|2015-02-23 15:00,23,2099.5,2100.5,2099,2099,36
20150601|2015-02-23 15:30,23,2099.25,2099.25,2099,2099,4
20150601|2015-02-23 16:00,23,2099,2099,2097.75,2097.75,10
20150601|2015-02-23 17:30,24,2098,2098,2098,2098,1
20150601|2015-02-23 19:30,24,2099,2099,2099,2099,1
20150601|2015-02-23 20:00,24,2099,2099,2098.75,2098.75,2
20150601|2015-02-23 20:30,24,2097.75,2097.75,2097.75,2097.75,1
20150601|2015-02-23 21:00,24,2098.5,2098.5,2098.5,2098.5,1
20150601|2015-02-23 23:00,24,2099.5,2099.5,2099.5,2099.5,11
20150601|2015-02-23 23:30,24,2099.75,2099.75,2099.75,2099.75,1
20150601|2015-02-24 00:00,24,2099.75,2099.75,2099.75,2099.75,7
20150601|2015-02-24 00:30,24,2099.75,2100,2099.75,2100,2
20150601|2015-02-24 01:00,24,2100,2100,2099.5,2100,33
20150601|2015-02-24 01:30,24,2100,2100,2099.5,2100,12
20150601|2015-02-24 02:00,24,2099.25,2100.25,2099.25,2100.25,18
20150601|2015-02-24 02:30,24,2099.75,2100,2098.25,2098.25,19
20150601|2015-02-24 03:00,24,2098,2099,2097.5,2099,17
20150601|2015-02-24 03:30,24,2098.75,2098.75,2098.25,2098.25,17
20150601|2015-02-24 04:00,24,2098.5,2098.75,2098.25,2098.75,11
20150601|2015-02-24 04:30,24,2098.5,2098.75,2098.25,2098.75,38
20150601|2015-02-24 05:00,24,2099,2100.25,2099,2099.25,40
20150601|2015-02-24 05:30,24,2099.5,2100.25,2099.5,2100,106
20150601|2015-02-24 06:00,24,2099.75,2099.75,2098.5,2098.5,14
20150601|2015-02-24 06:30,24,2099,2099,2098.25,2098.75,51
20150601|2015-02-24 07:00,24,2099,2099.25,2098.25,2098.5,48
20150601|2015-02-24 07:30,24,2099.25,2099.5,2098.75,2098.75,37
20150601|2015-02-24 08:00,24,2100.25,2100.25,2098.25,2098.5,29
20150601|2015-02-24 08:30,24,2098.5,2101,2098.25,2099.5,166
20150601|2015-02-24 09:00,24,2098.25,2103.75,2095.5,2102.75,288
20150601|2015-02-24 09:30,24,2102.75,2103.5,2102,2103,58
20150601|2015-02-24 10:00,24,2103,2106.75,2103,2105.5,120
20150601|2015-02-24 10:30,24,2106,2106.25,2103.75,2103.75,59
20150601|2015-02-24 11:00,24,2103,2103.75,2102.75,2103.25,12
20150601|2015-02-24 11:30,24,2102.75,2103.5,2098.75,2102.5,59
20150601|2015-02-24 12:00,24,2102.5,2102.75,2102,2102,33
20150601|2015-02-24 12:30,24,2102.75,2104.75,2102.75,2104.5,82
20150601|2015-02-24 13:00,24,2104.25,2104.5,2102.75,2104.5,21
20150601|2015-02-24 13:30,24,2103.75,2105.25,2102.75,2105.25,14
20150601|2015-02-24 14:00,24,2105.5,2107,2105.25,2107,41
20150601|2015-02-24 14:30,24,2107,2108,2105,2106,240
20150601|2015-02-24 15:00,24,2106.25,2106.25,2105,2105.75,16
20150601|2015-02-24 15:30,24,2106.5,2106.5,2106,2106.5,12
20150601|2015-02-24 16:00,24,2106.5,2106.5,2106.25,2106.25,7
20150601|2015-02-24 17:00,25,2106.25,2106.25,2106.25,2106.25,1
20150601|2015-02-24 17:30,25,2106,2106,2106,2106,16
20150601|2015-02-24 18:00,25,2106,2106,2104.5,2104.5,38
20150601|2015-02-24 18:30,25,2105,2106,2105,2105.25,8
20150601|2015-02-24 19:00,25,2105,2105.75,2105,2105.75,5
20150601|2015-02-24 19:30,25,2105.25,2105.25,2105.25,2105.25,1
20150601|2015-02-24 20:00,25,2105,2105.75,2105,2105.75,6
20150601|2015-02-24 20:30,25,2105.25,2105.25,2105.25,2105.25,2
20150601|2015-02-24 21:00,25,2104.75,2104.75,2104.75,2104.75,1
20150601|2015-02-24 21:30,25,2105,2105.5,2105,2105.5,28
20150601|2015-02-24 22:00,25,2105,2105,2105,2105,1
20150601|2015-02-25 00:00,25,2106,2106.75,2106,2106.25,19
20150601|2015-02-25 00:30,25,2105.25,2105.25,2105.25,2105.25,9
20150601|2015-02-25 01:00,25,2105.5,2105.5,2104.5,2104.75,19
20150601|2015-02-25 01:30,25,2104,2104,2103.75,2103.75,4
20150601|2015-02-25 02:00,25,2105.25,2106.25,2105.25,2106,35
20150601|2015-02-25 02:30,25,2105.75,2105.75,2104.75,2104.75,7
20150601|2015-02-25 03:00,25,2105.25,2105.25,2104.75,2104.75,7
20150601|2015-02-25 03:30,25,2103.5,2104,2102.75,2103.25,257
20150601|2015-02-25 04:00,25,2104,2104,2104,2104,2
20150601|2015-02-25 04:30,25,2104.25,2104.25,2104.25,2104.25,2
20150601|2015-02-25 05:00,25,2104.5,2104.5,2103.25,2103.25,7
20150601|2015-02-25 05:30,25,2103.5,2103.5,2102.75,2103.25,14
20150601|2015-02-25 06:00,25,2102.75,2103.75,2102.25,2103.75,90
20150601|2015-02-25 06:30,25,2104,2104.25,2103.5,2104,34
20150601|2015-02-25 07:00,25,2104.5,2104.5,2104.25,2104.5,5
20150601|2015-02-25 07:30,25,2103.75,2104.25,2103.75,2104,26
20150601|2015-02-25 08:00,25,2104,2104.75,2103.5,2103.75,57
20150601|2015-02-25 08:30,25,2104,2105.25,2101.25,2102.25,241
20150601|2015-02-25 09:00,25,2102.5,2104,2102,2103,86
20150601|2015-02-25 09:30,25,2102.25,2104.75,2102,2104,124
20150601|2015-02-25 10:00,25,2104,2105.25,2102.75,2105.25,84
20150601|2015-02-25 10:30,25,2104.75,2106.75,2104.5,2105.75,104
20150601|2015-02-25 11:00,25,2105.75,2106.25,2105.25,2105.25,79
20150601|2015-02-25 11:30,25,2105.75,2106.75,2105.5,2106.5,41
20150601|2015-02-25 12:00,25,2106.5,2107.5,2105.75,2107.5,37
20150601|2015-02-25 12:30,25,2107.75,2109.75,2107.75,2109,166
20150601|2015-02-25 13:00,25,2109.25,2109.25,2106,2106,52
20150601|2015-02-25 13:30,25,2106.5,2107,2101,2103,277
20150601|2015-02-25 14:00,25,2102.75,2102.75,2100,2100.25,250
20150601|2015-02-25 14:30,25,2101.25,2104.75,2100.75,2104,61
20150601|2015-02-25 15:00,25,2103.75,2103.75,2102.75,2102.75,47
20150601|2015-02-25 15:30,25,2103,2103.25,2103,2103.25,15
20150601|2015-02-25 17:00,26,2102.25,2103,2102,2103,16
20150601|2015-02-25 17:30,26,2103.25,2103.25,2103,2103,12
20150601|2015-02-25 18:00,26,2102.5,2102.5,2102.5,2102.5,4
20150601|2015-02-25 18:30,26,2103.25,2103.25,2103.25,2103.25,4
20150601|2015-02-25 19:00,26,2103.5,2103.5,2102.75,2103.25,11
20150601|2015-02-25 19:30,26,2103.25,2103.25,2103,2103,5
20150601|2015-02-25 20:00,26,2103,2103.25,2102.75,2103.25,12
20150601|2015-02-25 21:00,26,2104,2104.5,2104,2104.5,9
20150601|2015-02-25 21:30,26,2104.5,2104.75,2104.25,2104.75,13
20150601|2015-02-25 22:00,26,2104,2104,2104,2104,4
20150601|2015-02-26 00:00,26,2105.25,2106.5,2105,2106.5,32
20150601|2015-02-26 00:30,26,2106.5,2106.5,2106.25,2106.25,6
20150601|2015-02-26 01:00,26,2104.5,2105.25,2104.5,2105,6
20150601|2015-02-26 01:30,26,2104.75,2105.25,2103.25,2103.25,39
20150601|2015-02-26 02:00,26,2103.5,2105,2102.75,2105,32
20150601|2015-02-26 02:30,26,2105.25,2105.75,2103.25,2103.25,41
20150601|2015-02-26 03:00,26,2103.5,2107,2103.5,2106.5,59
20150601|2015-02-26 03:30,26,2106.25,2106.75,2105.75,2106.5,14
20150601|2015-02-26 04:00,26,2105.5,2105.75,2105,2105.5,17
20150601|2015-02-26 04:30,26,2105.75,2106.5,2105.75,2106.25,18
20150601|2015-02-26 05:00,26,2106,2106,2106,2106,1
20150601|2015-02-26 05:30,26,2106.75,2107,2106.25,2106.5,25
20150601|2015-02-26 06:00,26,2106.5,2106.5,2106.25,2106.25,10
20150601|2015-02-26 06:30,26,2105.25,2105.25,2104.25,2104.75,28
20150601|2015-02-26 07:00,26,2104.75,2106.25,2104.75,2105,34
20150601|2015-02-26 07:30,26,2105.5,2105.5,2101,2102,133
20150601|2015-02-26 08:00,26,2102,2102.75,2100.75,2102.75,82
20150601|2015-02-26 08:30,26,2102.75,2103.75,2096.25,2096.25,328
20150601|2015-02-26 09:00,26,2096.75,2100.25,2096.75,2099.5,130
20150601|2015-02-26 09:30,26,2099.75,2102.25,2098.75,2102.25,114
20150601|2015-02-26 10:00,26,2101.75,2104.5,2101.75,2102.75,139
20150601|2015-02-26 10:30,26,2103,2104.25,2102.25,2102.25,179
20150601|2015-02-26 11:00,26,2102.25,2102.25,2098.75,2100.75,108
20150601|2015-02-26 11:30,26,2100.75,2103.75,2100.75,2103.25,87
20150601|2015-02-26 12:00,26,2103,2103.5,2099.5,2101.5,47
20150601|2015-02-26 12:30,26,2101.25,2102.25,2101,2101,48
20150601|2015-02-26 13:00,26,2101.25,2102,2097.75,2097.75,183
20150601|2015-02-26 13:30,26,2097.25,2098.25,2095.75,2097,45
20150601|2015-02-26 14:00,26,2096.5,2099.75,2093.75,2098.75,229
20150601|2015-02-26 14:30,26,2100.25,2102.25,2099.25,2101.5,38
20150601|2015-02-26 15:00,26,2101.5,2102.5,2100.75,2102.5,27
20150601|2015-02-26 15:30,26,2102.75,2103,2102,2102.5,142
20150601|2015-02-26 16:00,26,2102.25,2102.25,2102,2102.25,6
20150601|2015-02-26 17:00,27,2102,2102,2100.75,2101,18
20150601|2015-02-26 17:30,27,2101,2101,2100.25,2100.25,25
20150601|2015-02-26 18:00,27,2100,2100,2099.25,2099.5,12
20150601|2015-02-26 18:30,27,2099.5,2099.5,2099,2099,3
20150601|2015-02-26 19:00,27,2099,2099,2098.75,2098.75,5
20150601|2015-02-26 19:30,27,2098.5,2098.5,2098.25,2098.25,15
20150601|2015-02-26 20:00,27,2098.5,2099,2098.5,2098.75,8
20150601|2015-02-26 21:00,27,2099.5,2099.5,2099.5,2099.5,2
20150601|2015-02-26 21:30,27,2100,2100,2100,2100,1
20150601|2015-02-26 22:00,27,2099.75,2099.75,2099.5,2099.5,4
20150601|2015-02-26 22:30,27,2099.5,2099.75,2099.5,2099.75,19
20150601|2015-02-26 23:00,27,2100,2101,2100,2101,38
20150601|2015-02-26 23:30,27,2099.75,2099.75,2099.5,2099.5,2
20150601|2015-02-27 00:00,27,2099.25,2099.25,2098.75,2099,22
20150601|2015-02-27 00:30,27,2098.75,2099,2098.75,2099,10
20150601|2015-02-27 01:00,27,2099,2099,2098.75,2098.75,5
20150601|2015-02-27 01:30,27,2099.5,2099.75,2099.5,2099.75,2
20150601|2015-02-27 02:00,27,2100,2100.75,2100,2100.5,62
20150601|2015-02-27 02:30,27,2100.25,2100.25,2099.25,2099.25,68
20150601|2015-02-27 03:00,27,2099.25,2099.25,2098,2098.25,26
20150601|2015-02-27 03:30,27,2098.75,2099,2098.5,2098.75,11
20150601|2015-02-27 04:00,27,2098.75,2099.5,2098.75,2099,10
20150601|2015-02-27 04:30,27,2098.5,2098.75,2097.75,2097.75,25
20150601|2015-02-27 05:00,27,2098.5,2098.75,2098.5,2098.5,7
20150601|2015-02-27 05:30,27,2099,2099.75,2099,2099.75,15
20150601|2015-02-27 06:00,27,2099.5,2099.75,2099,2099.25,41
20150601|2015-02-27 06:30,27,2099,2099.75,2098.25,2099.75,23
20150601|2015-02-27 07:00,27,2099.25,2099.5,2098.75,2099.5,18
20150601|2015-02-27 07:30,27,2099.75,2100.5,2099.25,2099.5,47
20150601|2015-02-27 08:00,27,2099.5,2100.5,2099.5,2100,45
20150601|2015-02-27 08:30,27,2100.25,2101.5,2095.75,2098,257
20150601|2015-02-27 09:00,27,2097.75,2100.5,2097.75,2100.25,220
20150601|2015-02-27 09:30,27,2101,2102.75,2099.5,2102.5,140
20150601|2015-02-27 10:00,27,2102.75,2102.75,2099.5,2099.5,96
20150601|2015-02-27 10:30,27,2099.5,2102,2099.5,2100.75,34
20150601|2015-02-27 11:00,27,2101.25,2102.75,2101.25,2102.75,72
20150601|2015-02-27 11:30,27,2103,2103.25,2100.5,2101,60
20150601|2015-02-27 12:00,27,2101,2101.5,2099,2099.75,48
20150601|2015-02-27 12:30,27,2099.75,2100.25,2098.25,2100,75
20150601|2015-02-27 13:00,27,2100.5,2100.75,2099,2099.75,112
20150601|2015-02-27 13:30,27,2099.75,2099.75,2095.5,2096.5,238
20150601|2015-02-27 14:00,27,2096.5,2098,2094.75,2098,374
20150601|2015-02-27 14:30,27,2098,2098,2094,2094,228
20150601|2015-02-27 15:00,27,2094,2097.25,2093.25,2097.25,105
20150601|2015-02-27 15:30,27,2097.5,2098,2097,2097.25,23
20150601|2015-02-27 16:00,27,2097.75,2098,2097,2097,14
20150601|2015-03-01 17:00,2,2096,2102,2095.75,2099.75,83
20150601|2015-03-01 17:30,2,2099.5,2099.75,2099,2099.25,29
20150601|2015-03-01 18:00,2,2099.25,2099.25,2099.25,2099.25,1
20150601|2015-03-01 18:30,2,2098.5,2098.5,2098.5,2098.5,2
20150601|2015-03-01 19:00,2,2098,2098,2097.75,2097.75,30
20150601|2015-03-01 19:30,2,2097,2097,2097,2097,19
20150601|2015-03-01 20:00,2,2097,2098,2097,2098,3
20150601|2015-03-01 20:30,2,2097,2097,2097,2097,3
20150601|2015-03-01 21:00,2,2097,2097.25,2097,2097.25,4
20150601|2015-03-01 21:30,2,2097.5,2097.75,2097.5,2097.75,4
20150601|2015-03-01 22:00,2,2098.25,2098.25,2098.25,2098.25,1
20150601|2015-03-01 23:00,2,2097.75,2097.75,2097.75,2097.75,20
20150601|2015-03-02 00:00,2,2097.5,2097.5,2097.25,2097.5,8
20150601|2015-03-02 00:30,2,2097.5,2097.5,2097,2097,35
20150601|2015-03-02 01:00,2,2097.25,2097.5,2097.25,2097.25,13
20150601|2015-03-02 01:30,2,2097.25,2098,2097,2097,48
20150601|2015-03-02 02:00,2,2096.75,2101.25,2096.75,2100.5,125
20150601|2015-03-02 02:30,2,2100,2100.25,2098.5,2098.5,47
20150601|2015-03-02 03:00,2,2098.25,2098.25,2097.5,2098.25,44
20150601|2015-03-02 03:30,2,2098.25,2098.75,2097.75,2098.75,23
20150601|2015-03-02 04:00,2,2098,2098.75,2097.75,2098.25,75
20150601|2015-03-02 04:30,2,2098.25,2098.25,2097.75,2097.75,8
20150601|2015-03-02 05:00,2,2097.75,2097.75,2097,2097,17
20150601|2015-03-02 05:30,2,2096.75,2097,2095.5,2095.5,12
20150601|2015-03-02 06:00,2,2095.5,2096.5,2095.25,2096.5,30
20150601|2015-03-02 06:30,2,2096.25,2096.25,2094.75,2095.25,65
20150601|2015-03-02 07:00,2,2094.75,2095.5,2094,2095.25,49
20150601|2015-03-02 07:30,2,2095.25,2095.5,2093.5,2093.5,68
20150601|2015-03-02 08:00,2,2093.25,2095,2092.75,2095,294
20150601|2015-03-02 08:30,2,2095.25,2100,2094.75,2099.75,275
20150601|2015-03-02 09:00,2,2100,2104,2100,2103.5,277
20150601|2015-03-02 09:30,2,2103.75,2104.5,2102.25,2103.25,138
20150601|2015-03-02 10:00,2,2103.5,2103.75,2101.5,2103,85
20150601|2015-03-02 10:30,2,2102.75,2105,2102.5,2102.75,134
20150601|2015-03-02 11:00,2,2103,2103.25,2099.25,2100,244
20150601|2015-03-02 11:30,2,2100,2101.75,2099.75,2101.5,264
20150601|2015-03-02 12:00,2,2101.5,2102,2101,2101.5,44
20150601|2015-03-02 12:30,2,2102.25,2103.75,2101.75,2103,56
20150601|2015-03-02 13:00,2,2103.5,2103.75,2101.25,2101.25,98
20150601|2015-03-02 13:30,2,2101.25,2104,2101.25,2103.75,102
20150601|2015-03-02 14:00,2,2104,2105.5,2103.5,2105.5,118
20150601|2015-03-02 14:30,2,2105.5,2107.75,2105.5,2107.75,341
20150601|2015-03-02 15:00,2,2107.25,2107.75,2106,2106.5,110
20150601|2015-03-02 15:30,2,2107,2107,2106.75,2106.75,19
20150601|2015-03-02 16:00,2,2106.75,2106.75,2106.25,2106.25,92
20150601|2015-03-02 17:00,3,2106.25,2106.5,2106.25,2106.5,4
20150601|2015-03-02 17:30,3,2107,2107,2106.5,2106.5,10
20150601|2015-03-02 18:00,3,2106.5,2106.5,2106,2106,4
20150601|2015-03-02 18:30,3,2106,2106,2106,2106,9
20150601|2015-03-02 19:00,3,2106,2106,2105.75,2105.75,22
20150601|2015-03-02 19:30,3,2105.25,2105.75,2105,2105.5,39
20150601|2015-03-02 20:00,3,2105,2105,2103.5,2103.75,62
20150601|2015-03-02 20:30,3,2104.5,2104.5,2104.5,2104.5,3
20150601|2015-03-02 21:00,3,2104.5,2105,2104.5,2105,21
20150601|2015-03-02 21:30,3,2105,2105,2104.5,2104.75,8
20150601|2015-03-02 22:30,3,2104.75,2105,2104.75,2105,6
20150601|2015-03-02 23:00,3,2105,2105.25,2105,2105.25,2
20150601|2015-03-02 23:30,3,2105.25,2105.25,2105,2105,2
20150601|2015-03-03 00:00,3,2104.5,2104.75,2104.25,2104.75,54
20150601|2015-03-03 00:30,3,2104.5,2104.5,2104,2104,11
20150601|2015-03-03 01:00,3,2104,2104.25,2103.75,2103.75,17
20150601|2015-03-03 01:30,3,2104,2104,2103.75,2103.75,5
20150601|2015-03-03 02:00,3,2104.5,2104.5,2103.75,2103.75,20
20150601|2015-03-03 02:30,3,2104.5,2105,2104.25,2104.5,43
20150601|2015-03-03 03:00,3,2104.5,2104.5,2104,2104.5,37
20150601|2015-03-03 03:30,3,2104,2104.5,2103.75,2104.5,17
20150601|2015-03-03 04:00,3,2104.75,2104.75,2104.25,2104.75,31
20150601|2015-03-03 04:30,3,2105,2105.25,2105,2105,16
20150601|2015-03-03 05:00,3,2105.25,2105.25,2103.75,2104.25,25
20150601|2015-03-03 05:30,3,2104.25,2104.25,2104,2104.25,13
20150601|2015-03-03 06:00,3,2104.25,2104.25,2103.5,2103.75,35
20150601|2015-03-03 06:30,3,2103.5,2103.5,2101.75,2101.75,65
20150601|2015-03-03 07:00,3,2102.25,2102.75,2100,2100.5,195
20150601|2015-03-03 07:30,3,2100.75,2101.5,2100,2101.25,112
20150601|2015-03-03 08:00,3,2101.25,2102.25,2100.75,2102.25,150
20150601|2015-03-03 08:30,3,2102,2102.75,2095,2096.25,871
20150601|2015-03-03 09:00,3,2096,2099.5,2095.75,2096.75,740
20150601|2015-03-03 09:30,3,2096.75,2098.5,2095.75,2096,463
20150601|2015-03-03 10:00,3,2095.75,2096.25,2093.75,2094.5,349
20150601|2015-03-03 10:30,3,2094.5,2094.5,2089.25,2091.75,1142
20150601|2015-03-03 11:00,3,2091.75,2092,2088.25,2089.75,253
20150601|2015-03-03 11:30,3,2090,2094.5,2089.75,2094.5,244
20150601|2015-03-03 12:00,3,2094.75,2096,2093.75,2095,202
20150601|2015-03-03 12:30,3,2095.5,2096.75,2094,2094.75,465
20150601|2015-03-03 13:00,3,2095,2099.25,2095,2099.25,353
20150601|2015-03-03 13:30,3,2099.25,2099.5,2095.5,2097.25,178
20150601|2015-03-03 14:00,3,2097.5,2098.5,2095.5,2098.25,156
20150601|2015-03-03 14:30,3,2098.5,2099.25,2096.75,2098,339
20150601|2015-03-03 15:00,3,2098.5,2099,2096.75,2097,65
20150601|2015-03-03 15:30,3,2097,2097.5,2097,2097.5,41
20150601|2015-03-03 16:00,3,2097.25,2097.25,2096.75,2097,7
20150601|2015-03-03 17:00,4,2096.25,2096.25,2095.25,2095.25,3
20150601|2015-03-03 18:00,4,2095.5,2095.75,2095.5,2095.75,23
20150601|2015-03-03 18:30,4,2095.75,2095.75,2094.5,2094.5,234
20150601|2015-03-03 19:00,4,2094.25,2094.5,2093.5,2094.5,35
20150601|2015-03-03 19:30,4,2094.75,2094.75,2094.75,2094.75,36
20150601|2015-03-03 20:00,4,2094.75,2095.25,2094.75,2095.25,8
20150601|2015-03-03 20:30,4,2095.25,2095.25,2095.25,2095.25,3
20150601|2015-03-03 21:00,4,2094.75,2094.75,2094.75,2094.75,3
20150601|2015-03-03 21:30,4,2096,2096,2096,2096,1
20150601|2015-03-03 22:00,4,2095.75,2095.75,2095.75,2095.75,2
20150601|2015-03-03 22:30,4,2095.5,2095.5,2095.5,2095.5,4
20150601|2015-03-03 23:00,4,2095.75,2095.75,2095,2095,12
20150601|2015-03-03 23:30,4,2096,2096,2096,2096,9
20150601|2015-03-04 00:00,4,2096,2096,2095,2095,12
20150601|2015-03-04 00:30,4,2095.25,2095.25,2095,2095.25,6
20150601|2015-03-04 01:00,4,2095.5,2096,2095.5,2096,11
20150601|2015-03-04 01:30,4,2096,2096.25,2095.5,2095.75,28
20150601|2015-03-04 02:00,4,2095,2096,2094.75,2095.75,46
20150601|2015-03-04 02:30,4,2095.75,2095.75,2092,2092,137
20150601|2015-03-04 03:00,4,2091.75,2091.75,2089.25,2090.75,75
20150601|2015-03-04 03:30,4,2090.5,2091.5,2090.25,2091.5,22
20150601|2015-03-04 04:00,4,2092.25,2092.5,2090.25,2090.5,101
20150601|2015-03-04 04:30,4,2090.25,2090.25,2089.75,2089.75,16
20150601|2015-03-04 05:00,4,2090,2090,2089.25,2089.25,8
20150601|2015-03-04 05:30,4,2089.5,2091,2089.25,2090.5,8
20150601|2015-03-04 06:00,4,2090.75,2090.75,2089.75,2090.5,70
20150601|2015-03-04 06:30,4,2090.5,2091.25,2090,2091,99
20150601|2015-03-04 07:00,4,2091.25,2092,2090.5,2091.5,22
20150601|2015-03-04 07:30,4,2091.75,2092,2091,2091.25,116
20150601|2015-03-04 08:00,4,2091,2091.5,2090,2091.25,176
20150601|2015-03-04 08:30,4,2091.5,2091.5,2081,2083.75,1326
20150601|2015-03-04 09:00,4,2083,2084.75,2077.75,2081,994
20150601|2015-03-04 09:30,4,2080.75,2084.25,2080,2083,498
20150601|2015-03-04 10:00,4,2082.75,2088,2082.5,2086.75,710
20150601|2015-03-04 10:30,4,2087,2089,2086.75,2087.5,161
20150601|2015-03-04 11:00,4,2087.5,2090.75,2086.75,2090,218
20150601|2015-03-04 11:30,4,2090.25,2092,2089,2089,132
20150601|2015-03-04 12:00,4,2089.25,2090.75,2088.75,2090,168
20150601|2015-03-04 12:30,4,2090,2090.5,2086,2086.5,216
20150601|2015-03-04 13:00,4,2087.25,2088,2085,2086.5,226
20150601|2015-03-04 13:30,4,2086.25,2089.75,2085.75,2089.75,155
20150601|2015-03-04 14:00,4,2089.75,2090,2087.25,2089.25,152
20150601|2015-03-04 14:30,4,2089.5,2090.5,2088.5,2089,191
20150601|2015-03-04 15:00,4,2089.25,2089.5,2088.5,2088.75,30
20150601|2015-03-04 15:30,4,2088.75,2088.75,2088.25,2088.25,5
20150601|2015-03-04 16:00,4,2088.5,2088.5,2088.5,2088.5,2
20150601|2015-03-04 17:00,5,2088.75,2088.75,2087.25,2087.5,21
20150601|2015-03-04 17:30,5,2088,2088,2087.5,2088,12
20150601|2015-03-04 18:00,5,2087,2087.5,2087,2087.5,206
20150601|2015-03-04 18:30,5,2088.75,2088.75,2088.75,2088.75,2
20150601|2015-03-04 19:00,5,2088.5,2088.75,2088.25,2088.75,24
20150601|2015-03-04 19:30,5,2088.75,2089,2088.75,2089,22
20150601|2015-03-04 20:00,5,2088.75,2088.75,2088.75,2088.75,23
20150601|2015-03-04 20:30,5,2088.5,2088.75,2088.5,2088.75,6
20150601|2015-03-04 21:00,5,2088.75,2088.75,2088.75,2088.75,1
20150601|2015-03-04 21:30,5,2089,2090,2089,2090,45
20150601|2015-03-04 22:00,5,2090,2090.25,2090,2090.25,3
20150601|2015-03-04 23:00,5,2090.25,2090.5,2090,2090,14
20150601|2015-03-04 23:30,5,2090,2090,2088.75,2089.75,21
20150601|2015-03-05 00:00,5,2090,2090.25,2089.25,2089.75,14
20150601|2015-03-05 00:30,5,2089.75,2090,2089.75,2090,3
20150601|2015-03-05 01:00,5,2090,2090.5,2089.75,2090.25,20
20150601|2015-03-05 01:30,5,2090.75,2090.75,2089.5,2090.75,130
20150601|2015-03-05 02:00,5,2090,2091.25,2089.25,2090,92
20150601|2015-03-05 02:30,5,2090.25,2091.25,2089.75,2090,73
20150601|2015-03-05 03:00,5,2090.25,2090.5,2088,2088.75,139
20150601|2015-03-05 03:30,5,2089.25,2089.75,2088.5,2088.5,207
20150601|2015-03-05 04:00,5,2089.25,2090.25,2088.75,2089.75,100
20150601|2015-03-05 04:30,5,2089.25,2090,2089,2090,125
20150601|2015-03-05 05:00,5,2090.5,2091.25,2090.25,2091.25,70
20150601|2015-03-05 05:30,5,2091.5,2092.25,2090.5,2091,277
20150601|2015-03-05 06:00,5,2091.25,2092.75,2090.5,2092.25,146
20150601|2015-03-05 06:30,5,2092.25,2092.5,2091.75,2092.5,49
20150601|2015-03-05 07:00,5,2093,2095.75,2092.75,2094.5,446
20150601|2015-03-05 07:30,5,2094.25,2094.25,2091.25,2093,377
20150601|2015-03-05 08:00,5,2093.25,2094.75,2092,2093.25,607
20150601|2015-03-05 08:30,5,2093.5,2093.75,2088.5,2093,774
20150601|2015-03-05 09:00,5,2092.5,2094.5,2091.5,2094.25,2288
20150601|2015-03-05 09:30,5,2094.5,2095.25,2093.5,2094,275
20150601|2015-03-05 10:00,5,2093.5,2093.5,2088.75,2091,580
20150601|2015-03-05 10:30,5,2091,2093.75,2091,2093.5,352
20150601|2015-03-05 11:00,5,2093.25,2093.25,2090,2090.25,217
20150601|2015-03-05 11:30,5,2090,2091,2085.5,2086.5,433
20150601|2015-03-05 12:00,5,2086.5,2089.75,2086,2089.25,135
20150601|2015-03-05 12:30,5,2089.75,2090.75,2089,2090.5,91
20150601|2015-03-05 13:00,5,2091,2092.5,2091,2091.25,143
20150601|2015-03-05 13:30,5,2091.5,2093.25,2090.5,2092.25,112
20150601|2015-03-05 14:00,5,2091.5,2092.75,2090,2092.5,77
20150601|2015-03-05 14:30,5,2092.5,2093,2090.25,2091.75,273
20150601|2015-03-05 15:00,5,2091.75,2092.5,2091.75,2092.25,178
20150601|2015-03-05 15:30,5,2092.25,2092.5,2092,2092,14
20150601|2015-03-05 16:00,5,2092,2092,2091.75,2091.75,38
20150601|2015-03-05 17:00,6,2091.5,2092,2091.5,2092,6
20150601|2015-03-05 17:30,6,2092,2092.25,2092,2092.25,6
20150601|2015-03-05 18:00,6,2092.25,2092.25,2092,2092,9
20150601|2015-03-05 18:30,6,2092,2092,2091.75,2091.75,22
20150601|2015-03-05 19:00,6,2091.5,2092.75,2091.5,2092.5,39
20150601|2015-03-05 19:30,6,2092.75,2092.75,2092.75,2092.75,1
20150601|2015-03-05 20:00,6,2093,2093,2092,2092,7
20150601|2015-03-05 20:30,6,2091.75,2092,2091.75,2092,2
20150601|2015-03-05 21:00,6,2092,2092,2092,2092,11
20150601|2015-03-05 21:30,6,2092.25,2092.25,2092.25,2092.25,2
20150601|2015-03-05 22:00,6,2091.75,2091.75,2091.25,2091.25,19
20150601|2015-03-05 22:30,6,2091.25,2091.25,2091.25,2091.25,1
20150601|2015-03-05 23:00,6,2091.25,2091.5,2091.25,2091.5,13
20150601|2015-03-05 23:30,6,2091,2091,2090.75,2090.75,7
20150601|2015-03-06 00:00,6,2090.75,2091,2090,2090.5,72
20150601|2015-03-06 00:30,6,2090.5,2090.5,2090.25,2090.5,4
20150601|2015-03-06 01:00,6,2091.75,2091.75,2090,2090.75,115
20150601|2015-03-06 01:30,6,2090.5,2091.5,2090.5,2091.25,15
20150601|2015-03-06 02:00,6,2091.25,2092.25,2090.75,2091.75,227
20150601|2015-03-06 02:30,6,2091.75,2092,2091,2091.25,30
20150601|2015-03-06 03:00,6,2091.25,2092.5,2091,2092.5,149
20150601|2015-03-06 03:30,6,2092.5,2092.5,2091.5,2091.75,41
20150601|2015-03-06 04:00,6,2091.25,2092,2091,2091.25,49
20150601|2015-03-06 04:30,6,2091,2091.75,2091,2091,36
20150601|2015-03-06 05:00,6,2091.5,2091.5,2091,2091.25,17
20150601|2015-03-06 05:30,6,2090.75,2091,2090.25,2090.5,192
20150601|2015-03-06 06:00,6,2090.5,2091.75,2090.25,2091.5,141
20150601|2015-03-06 06:30,6,2091.5,2095,2091.25,2095,141
20150601|2015-03-06 07:00,6,2094.5,2094.5,2091.5,2092.5,495
20150601|2015-03-06 07:30,6,2091.75,2096.25,2084.25,2085.25,2076
20150601|2015-03-06 08:00,6,2085.25,2086.25,2078.5,2081.25,1692
20150601|2015-03-06 08:30,6,2081.25,2086.25,2079.75,2085.5,2431
20150601|2015-03-06 09:00,6,2085.5,2086.75,2082.25,2085.5,1748
20150601|2015-03-06 09:30,6,2085.25,2086,2079.75,2080.75,666
20150601|2015-03-06 10:00,6,2080.5,2080.75,2072.5,2073.5,2781
20150601|2015-03-06 10:30,6,2073.25,2073.25,2068.75,2071.25,885
20150601|2015-03-06 11:00,6,2071.5,2073,2065.5,2067.25,823
20150601|2015-03-06 11:30,6,2067,2069.75,2065.5,2067.75,426
20150601|2015-03-06 12:00,6,2068.25,2068.75,2064,2066.75,1217
20150601|2015-03-06 12:30,6,2066.75,2066.75,2062.75,2066.25,834
20150601|2015-03-06 13:00,6,2066,2069,2062.75,2064,843
20150601|2015-03-06 13:30,6,2063.75,2064.75,2060,2060.75,776
20150601|2015-03-06 14:00,6,2060.75,2066,2060.75,2061.5,541
20150601|2015-03-06 14:30,6,2061,2062.75,2057.75,2061.5,847
20150601|2015-03-06 15:00,6,2061.5,2063.5,2061,2063.5,615
20150601|2015-03-06 15:30,6,2063.75,2064,2063,2063.75,67
20150601|2015-03-06 16:00,6,2064,2064.75,2064,2064.75,29
20150601|2015-03-08 17:00,9,2065.75,2066.5,2062,2063.25,479
20150601|2015-03-08 17:30,9,2063.25,2063.75,2062.75,2062.75,48
20150601|2015-03-08 18:00,9,2063,2063,2061.25,2061.75,101
20150601|2015-03-08 18:30,9,2062.25,2062.75,2061.5,2061.5,34
20150601|2015-03-08 19:00,9,2061.75,2061.75,2059.75,2060.75,404
20150601|2015-03-08 19:30,9,2060.5,2060.75,2059.75,2060.25,46
20150601|2015-03-08 20:00,9,2060,2060,2059.5,2060,147
20150601|2015-03-08 20:30,9,2060,2061.5,2059.75,2060,71
20150601|2015-03-08 21:00,9,2060,2060.5,2059.75,2059.75,37
20150601|2015-03-08 21:30,9,2059.75,2060,2059.5,2059.75,9
20150601|2015-03-08 22:00,9,2060.25,2060.25,2060,2060,73
20150601|2015-03-08 22:30,9,2060,2060.25,2060,2060,169
20150601|2015-03-08 23:00,9,2059.75,2060,2059.75,2059.75,210
20150601|2015-03-08 23:30,9,2060,2060.5,2060,2060.5,35
20150601|2015-03-09 00:00,9,2060,2061,2060,2060.75,9
20150601|2015-03-09 00:30,9,2061,2061.5,2060.75,2061.5,36
20150601|2015-03-09 01:00,9,2061.5,2061.75,2061,2061.75,119
20150601|2015-03-09 01:30,9,2061.5,2062,2061.5,2062,32
20150601|2015-03-09 02:00,9,2061.25,2061.75,2061,2061.75,88
20150601|2015-03-09 02:30,9,2062,2062,2060.75,2061,76
20150601|2015-03-09 03:00,9,2060.75,2061,2058.5,2060.5,403
20150601|2015-03-09 03:30,9,2059.75,2060.5,2058.75,2059,562
20150601|2015-03-09 04:00,9,2059.25,2061,2059.25,2060,307
20150601|2015-03-09 04:30,9,2060,2060.25,2059.25,2059.25,501
20150601|2015-03-09 05:00,9,2059.25,2060.5,2058.75,2059.75,103
20150601|2015-03-09 05:30,9,2059.75,2060.25,2059,2059,75
20150601|2015-03-09 06:00,9,2059.25,2060,2059,2060,56
20150601|2015-03-09 06:30,9,2060,2064.25,2060,2063.75,208
20150601|2015-03-09 07:00,9,2064,2065,2063.25,2064.5,375
20150601|2015-03-09 07:30,9,2064.75,2066.25,2064.75,2065.5,303
20150601|2015-03-09 08:00,9,2065.75,2066,2063,2064.25,738
20150601|2015-03-09 08:30,9,2064.25,2067.25,2062.75,2066.75,4358
20150601|2015-03-09 09:00,9,2066.5,2068.5,2065,2066.25,1519
20150601|2015-03-09 09:30,9,2065.75,2069.5,2065.25,2067.75,1334
20150601|2015-03-09 10:00,9,2067.5,2070.5,2065.5,2069.25,2034
20150601|2015-03-09 10:30,9,2069,2070.5,2067,2067.75,828
20150601|2015-03-09 11:00,9,2068,2068.25,2065.5,2066.75,1225
20150601|2015-03-09 11:30,9,2066.5,2070,2066.25,2069.75,695
20150601|2015-03-09 12:00,9,2069.75,2071.25,2068.75,2071,708
20150601|2015-03-09 12:30,9,2071.25,2074.75,2071.25,2073,973
20150601|2015-03-09 13:00,9,2073.25,2073.5,2070.75,2071.25,639
20150601|2015-03-09 13:30,9,2071,2073.5,2069,2072.75,741
20150601|2015-03-09 14:00,9,2072.75,2074.25,2070.75,2071.75,543
20150601|2015-03-09 14:30,9,2071.75,2073.75,2070.25,2070.75,1728
20150601|2015-03-09 15:00,9,2070.5,2071.5,2070,2070,736
20150601|2015-03-09 15:30,9,2070.25,2070.75,2069.5,2070.25,43
20150601|2015-03-09 16:00,9,2070.25,2070.5,2070,2070.5,61
20150601|2015-03-09 17:00,10,2070,2070.5,2069,2069,267
20150601|2015-03-09 17:30,10,2069.25,2069.5,2068.75,2068.75,56
20150601|2015-03-09 18:00,10,2069,2069,2068.75,2068.75,17
20150601|2015-03-09 18:30,10,2068.5,2068.75,2068.5,2068.75,36
20150601|2015-03-09 19:00,10,2069,2069.5,2067.75,2068,33
20150601|2015-03-09 19:30,10,2068.25,2068.25,2067.75,2067.75,36
20150601|2015-03-09 20:00,10,2068,2068.5,2068,2068,43
20150601|2015-03-09 20:30,10,2068.5,2069,2068.25,2068.25,88
20150601|2015-03-09 21:00,10,2068,2069,2067.75,2068.75,19
20150601|2015-03-09 21:30,10,2068.5,2069,2068,2068.5,98
20150601|2015-03-09 22:00,10,2068.5,2069,2068.5,2069,91
20150601|2015-03-09 22:30,10,2068.75,2069,2067.75,2068.25,68
20150601|2015-03-09 23:00,10,2068.25,2068.25,2065.25,2065.5,462
20150601|2015-03-09 23:30,10,2065.75,2066.25,2065,2065.5,56
20150601|2015-03-10 00:00,10,2066,2066,2065.5,2065.5,42
20150601|2015-03-10 00:30,10,2065.25,2065.5,2065,2065,12
20150601|2015-03-10 01:00,10,2065,2066.25,2065,2065.75,44
20150601|2015-03-10 01:30,10,2065.75,2066,2065.5,2065.5,147
20150601|2015-03-10 02:00,10,2065.5,2066,2065,2065.5,390
20150601|2015-03-10 02:30,10,2066,2066.25,2065.5,2065.75,138
20150601|2015-03-10 03:00,10,2066,2067.25,2062.25,2062.25,767
20150601|2015-03-10 03:30,10,2062,2062.5,2061,2061,535
20150601|2015-03-10 04:00,10,2061,2062,2060,2060,504
20150601|2015-03-10 04:30,10,2060,2060.25,2058.5,2059.25,294
20150601|2015-03-10 05:00,10,2059,2059.25,2054.5,2055.5,791
20150601|2015-03-10 05:30,10,2055.5,2058,2055.25,2057.75,558
20150601|2015-03-10 06:00,10,2057,2057.75,2051.75,2052,1213
20150601|2015-03-10 06:30,10,2052.5,2053.25,2051,2052.5,2193
20150601|2015-03-10 07:00,10,2052.5,2052.5,2048,2049.5,2370
20150601|2015-03-10 07:30,10,2049.25,2054.5,2049.25,2052.5,2223
20150601|2015-03-10 08:00,10,2052.25,2055.25,2052,2054,1196
20150601|2015-03-10 08:30,10,2054,2054.75,2046.75,2050,10311
20150601|2015-03-10 09:00,10,2049.75,2051.75,2044.75,2047.5,6251
20150601|2015-03-10 09:30,10,2047.5,2049.25,2043.75,2047.5,4196
20150601|2015-03-10 10:00,10,2047.5,2053.5,2047.5,2050.75,2653
20150601|2015-03-10 10:30,10,2050.75,2051.75,2042.5,2042.5,4694
20150601|2015-03-10 11:00,10,2042.5,2044.75,2040,2041,4098
20150601|2015-03-10 11:30,10,2041,2044.75,2039.75,2042.25,6465
20150601|2015-03-10 12:00,10,2042.75,2046.5,2041.5,2044.5,2431
20150601|2015-03-10 12:30,10,2044.5,2044.75,2042.25,2043.5,1565
20150601|2015-03-10 13:00,10,2043.25,2046,2039,2039.25,2675
20150601|2015-03-10 13:30,10,2039.25,2042.5,2039,2039.5,1778
20150601|2015-03-10 14:00,10,2039.25,2044,2038.25,2041,3359
20150601|2015-03-10 14:30,10,2041,2042,2036.25,2036.5,5151
20150601|2015-03-10 15:00,10,2036.25,2037,2033.75,2034.5,4371
20150601|2015-03-10 15:30,10,2035,2036.25,2035,2036,245
20150601|2015-03-10 16:00,10,2036.25,2036.75,2036,2036,68
20150601|2015-03-10 17:00,11,2036,2036.5,2035.5,2035.75,330
20150601|2015-03-10 17:30,11,2035.75,2037,2035.75,2036.75,291
20150601|2015-03-10 18:00,11,2036.75,2037.75,2035.75,2037.5,176
20150601|2015-03-10 18:30,11,2037.5,2039.25,2037.5,2038.75,105
20150601|2015-03-10 19:00,11,2038.75,2039.25,2037.75,2038.75,86
20150601|2015-03-10 19:30,11,2039,2039.25,2038.5,2039.25,32
20150601|2015-03-10 20:00,11,2039.25,2040.5,2039.25,2040.5,217
20150601|2015-03-10 20:30,11,2040.75,2041.25,2040,2040.5,235
20150601|2015-03-10 21:00,11,2040.25,2040.5,2040,2040.5,71
20150601|2015-03-10 21:30,11,2040.5,2041.5,2040.5,2040.75,84
20150601|2015-03-10 22:00,11,2041.5,2041.5,2040.25,2040.25,356
20150601|2015-03-10 22:30,11,2040,2041,2039.75,2041,195
20150601|2015-03-10 23:00,11,2041,2041.25,2041,2041,19
20150601|2015-03-10 23:30,11,2040.75,2041.25,2040.5,2041,57
20150601|2015-03-11 00:00,11,2041.25,2041.25,2040.5,2040.5,28
20150601|2015-03-11 00:30,11,2040.5,2040.5,2039.25,2039.25,139
20150601|2015-03-11 01:00,11,2039.25,2039.25,2037.75,2038.5,141
20150601|2015-03-11 01:30,11,2038.75,2039.25,2038.5,2038.75,99
20150601|2015-03-11 02:00,11,2039.5,2040.25,2038.25,2039.25,283
20150601|2015-03-11 02:30,11,2039,2039.75,2037.75,2038.5,478
20150601|2015-03-11 03:00,11,2038.25,2042.25,2036,2041.25,1028
20150601|2015-03-11 03:30,11,2041.5,2042.75,2041,2042.25,1042
20150601|2015-03-11 04:00,11,2042.5,2043.25,2041,2041.75,543
20150601|2015-03-11 04:30,11,2041.75,2044,2041.25,2043.25,653
20150601|2015-03-11 05:00,11,2043.25,2044.75,2042.75,2043.5,664
20150601|2015-03-11 05:30,11,2043.75,2044,2042.5,2043.75,534
20150601|2015-03-11 06:00,11,2043.75,2044,2040.75,2041.75,871
20150601|2015-03-11 06:30,11,2041.75,2042,2039,2040.5,1485
20150601|2015-03-11 07:00,11,2040.75,2042.25,2040,2041.5,1334
20150601|2015-03-11 07:30,11,2041.5,2043.5,2040.75,2041.5,1400
20150601|2015-03-11 08:00,11,2041.5,2041.5,2038.75,2039.75,1755
20150601|2015-03-11 08:30,11,2039.75,2041.5,2037,2039.75,11208
20150601|2015-03-11 09:00,11,2039.25,2041.75,2037,2039,5735
20150601|2015-03-11 09:30,11,2039,2039.5,2032,2035.25,11422
20150601|2015-03-11 10:00,11,2035,2039.25,2034.25,2039.25,5925
20150601|2015-03-11 10:30,11,2039.25,2040.25,2037.5,2038.75,5630
20150601|2015-03-11 11:00,11,2038.75,2040.25,2036,2037.25,4304
20150601|2015-03-11 11:30,11,2037.25,2040.75,2036.5,2039,3462
20150601|2015-03-11 12:00,11,2038.75,2040.5,2037.5,2039,4010
20150601|2015-03-11 12:30,11,2039,2039,2032.25,2035,5576
20150601|2015-03-11 13:00,11,2034.75,2039.25,2034.5,2037.5,3859
20150601|2015-03-11 13:30,11,2037.75,2039.5,2035.5,2039,2627
20150601|2015-03-11 14:00,11,2038.75,2039,2032.5,2032.75,4404
20150601|2015-03-11 14:30,11,2032.75,2034.25,2031,2032,12215
20150601|2015-03-11 15:00,11,2032.25,2033.25,2030.5,2032.5,3159
20150601|2015-03-11 15:30,11,2032.5,2035.5,2032.5,2034.5,649
20150601|2015-03-11 16:00,11,2034.75,2035.25,2033.5,2033.5,115
20150601|2015-03-11 17:00,12,2034.75,2035,2031.5,2032.25,309
20150601|2015-03-11 17:30,12,2032.5,2033,2032.25,2032.75,81
20150601|2015-03-11 18:00,12,2032.75,2033,2032.25,2032.75,99
20150601|2015-03-11 18:30,12,2032.5,2032.75,2032,2032.5,119
20150601|2015-03-11 19:00,12,2032.25,2032.75,2030.75,2030.75,284
20150601|2015-03-11 19:30,12,2031,2032.75,2031,2032.25,192
20150601|2015-03-11 20:00,12,2032.5,2033.5,2032.5,2033.5,153
20150601|2015-03-11 20:30,12,2033.5,2034.25,2033.5,2034.25,112
20150601|2015-03-11 21:00,12,2034.5,2034.75,2034.25,2034.75,61
20150601|2015-03-11 21:30,12,2034.75,2035.5,2034.75,2034.75,109
20150601|2015-03-11 22:00,12,2035,2035.5,2034.75,2035.5,469
20150601|2015-03-11 22:30,12,2035.5,2037,2035,2036.75,1167
20150601|2015-03-11 23:00,12,2036.5,2037.75,2036.5,2037.5,277
20150601|2015-03-11 23:30,12,2037.25,2037.25,2036,2036.25,74
20150601|2015-03-12 00:00,12,2036.75,2037.5,2036.5,2036.75,376
20150601|2015-03-12 00:30,12,2037,2038,2036.5,2036.5,353
20150601|2015-03-12 01:00,12,2036.5,2037.75,2036.25,2037.75,311
20150601|2015-03-12 01:30,12,2037.5,2039,2037.25,2038.75,440
20150601|2015-03-12 02:00,12,2038.75,2040,2038.25,2039.5,679
20150601|2015-03-12 02:30,12,2039.5,2039.75,2038.25,2038.75,1074
20150601|2015-03-12 03:00,12,2038.75,2040,2037.75,2039.5,2282
20150601|2015-03-12 03:30,12,2039.5,2040.25,2038.75,2039.75,1018
20150601|2015-03-12 04:00,12,2040,2040.5,2036.75,2037,979
20150601|2015-03-12 04:30,12,2037,2038,2035.5,2037,1490
20150601|2015-03-12 05:00,12,2037,2038.25,2035.25,2038.25,2096
20150601|2015-03-12 05:30,12,2038.5,2039,2037.75,2038,555
20150601|2015-03-12 06:00,12,2038.25,2038.25,2035.75,2036,708
20150601|2015-03-12 06:30,12,2036,2039,2035.5,2038.5,704
20150601|2015-03-12 07:00,12,2038.5,2041,2038.25,2039.25,3545
20150601|2015-03-12 07:30,12,2039.25,2043,2035.75,2043,8755
20150601|2015-03-12 08:00,12,2042.75,2042.75,2038.75,2039.5,7924
20150601|2015-03-12 08:30,12,2039.75,2051.25,2039,2049,55046
20150601|2015-03-12 09:00,12,2049,2050.25,2046,2048.75,35289
20150601|2015-03-12 09:30,12,2049,2050.5,2046.5,2049.5,20899
20150601|2015-03-12 10:00,12,2049.5,2054,2048.25,2053,22888
20150601|2015-03-12 10:30,12,2053.25,2054,2051.25,2051.75,17495
20150601|2015-03-12 11:00,12,2051.75,2052,2050.25,2051.5,10406
20150601|2015-03-12 11:30,12,2051.5,2052,2049,2051,13866
20150601|2015-03-12 12:00,12,2051,2053.25,2050.5,2052,10239
20150601|2015-03-12 12:30,12,2051.75,2054,2050.5,2053,11252
20150601|2015-03-12 13:00,12,2053,2053.5,2051.25,2052.75,9123
20150601|2015-03-12 13:30,12,2053,2056,2051,2055.25,17581
20150601|2015-03-12 14:00,12,2055.5,2058.25,2055.5,2057.5,22995
20150601|2015-03-12 14:30,12,2057.5,2059,2056.25,2058.25,36244
20150601|2015-03-12 15:00,12,2058.25,2058.5,2056,2056.25,24197
20150601|2015-03-12 15:30,12,2056.5,2058,2056.25,2057.75,2545
20150601|2015-03-12 16:00,12,2057.75,2058,2056.5,2056.75,1114
20150601|2015-03-12 17:00,13,2056.5,2058,2056.5,2057.5,681
20150601|2015-03-12 17:30,13,2057.5,2058.25,2057,2058,175
20150601|2015-03-12 18:00,13,2058,2058.5,2057.5,2058.25,564
20150601|2015-03-12 18:30,13,2058.25,2058.75,2058,2058.75,374
20150601|2015-03-12 19:00,13,2059,2059,2055.25,2055.5,1459
20150601|2015-03-12 19:30,13,2055.5,2057.25,2055.25,2057,457
20150601|2015-03-12 20:00,13,2057,2059,2057,2058.5,1422
20150601|2015-03-12 20:30,13,2058.5,2061,2058.5,2060.25,2182
20150601|2015-03-12 21:00,13,2060.25,2061.25,2059.5,2059.75,1155
20150601|2015-03-12 21:30,13,2059.5,2059.5,2058.5,2058.5,771
20150601|2015-03-12 22:00,13,2058.25,2059.25,2057.75,2058,1076
20150601|2015-03-12 22:30,13,2058.25,2059.5,2058,2059.25,753
20150601|2015-03-12 23:00,13,2059.25,2059.25,2058,2058.75,417
20150601|2015-03-12 23:30,13,2058.75,2059.25,2058.5,2059.25,424
20150601|2015-03-13 00:00,13,2059.25,2060.5,2059,2060,508
20150601|2015-03-13 00:30,13,2060,2060.75,2059.75,2060.5,523
20150601|2015-03-13 01:00,13,2060.5,2060.5,2059.25,2059.75,508
20150601|2015-03-13 01:30,13,2059.75,2060,2058.5,2058.75,485
20150601|2015-03-13 02:00,13,2059,2059.5,2058.25,2059.25,1275
20150601|2015-03-13 02:30,13,2059.5,2060.75,2059,2060.75,2185
20150601|2015-03-13 03:00,13,2060.5,2061.25,2058.25,2059.25,7280
20150601|2015-03-13 03:30,13,2059,2059.5,2058,2058.5,4374
20150601|2015-03-13 04:00,13,2058.25,2059.75,2057.75,2059.5,2834
20150601|2015-03-13 04:30,13,2059.75,2059.75,2057.5,2058.5,3435
20150601|2015-03-13 05:00,13,2058.5,2058.75,2054.75,2056.25,8186
20150601|2015-03-13 05:30,13,2056,2060.5,2055.75,2059.75,5938
20150601|2015-03-13 06:00,13,2059.5,2060.5,2058.25,2058.5,4159
20150601|2015-03-13 06:30,13,2058.5,2058.5,2052,2052.25,9514
20150601|2015-03-13 07:00,13,2052,2054,2050.5,2051.5,12658
20150601|2015-03-13 07:30,13,2051.5,2054.75,2051.5,2053.25,16392
20150601|2015-03-13 08:00,13,2053.25,2055.75,2052,2054.75,27402
20150601|2015-03-13 08:30,13,2054.75,2056.5,2049.25,2052,138484
20150601|2015-03-13 09:00,13,2051.5,2053,2045.25,2046,105617
20150601|2015-03-13 09:30,13,2046,2049.25,2038,2038,100475
20150601|2015-03-13 10:00,13,2038,2042.25,2035,2035.75,107048
20150601|2015-03-13 10:30,13,2035.5,2038,2032.5,2037.5,94118
20150601|2015-03-13 11:00,13,2037.25,2038.75,2034,2038,60884
20150601|2015-03-13 11:30,13,2038,2042,2037.75,2040.75,58828
20150601|2015-03-13 12:00,13,2040.5,2040.75,2034.5,2034.5,46791
20150601|2015-03-13 12:30,13,2034.5,2039,2034.25,2037.25,37394
20150601|2015-03-13 13:00,13,2037.25,2038,2034.5,2037.75,37213
20150601|2015-03-13 13:30,13,2037.5,2038,2033,2037.5,48046
20150601|2015-03-13 14:00,13,2037.25,2041.75,2036,2041.5,51863
20150601|2015-03-13 14:30,13,2041.25,2048.25,2039.25,2045.25,140398
20150601|2015-03-13 15:00,13,2045.5,2045.5,2041.25,2042.5,67402
20150601|2015-03-13 15:30,13,2042.75,2044.75,2042.75,2044.25,7392
20150601|2015-03-13 16:00,13,2044.25,2044.25,2043,2043.25,1701
20150601|2015-03-15 17:00,16,2043.25,2044,2042.25,2042.75,2352
20150601|2015-03-15 17:30,16,2042.75,2043,2039.75,2040.5,1744
20150601|2015-03-15 18:00,16,2040.5,2041,2039.75,2040.25,1693
20150601|2015-03-15 18:30,16,2040.25,2040.5,2038.75,2039,1770
20150601|2015-03-15 19:00,16,2039,2039.25,2037.25,2037.75,4471
20150601|2015-03-15 19:30,16,2038,2039.75,2038,2039.25,1207
20150601|2015-03-15 20:00,16,2039.25,2041.25,2039.25,2041,3017
20150601|2015-03-15 20:30,16,2041.25,2042,2040.75,2041,2261
20150601|2015-03-15 21:00,16,2041,2042,2041,2041.5,947
20150601|2015-03-15 21:30,16,2041.5,2043.25,2041,2042.75,1575
20150601|2015-03-15 22:00,16,2042.75,2043,2042.5,2043,616
20150601|2015-03-15 22:30,16,2043,2044.75,2042.75,2044.5,1392
20150601|2015-03-15 23:00,16,2044.5,2044.75,2044,2044.25,776
20150601|2015-03-15 23:30,16,2044.25,2044.5,2043.5,2043.5,609
20150601|2015-03-16 00:00,16,2043.75,2045,2043.5,2044.75,794
20150601|2015-03-16 00:30,16,2044.5,2045,2044,2044.75,682
20150601|2015-03-16 01:00,16,2044.75,2047,2044.5,2045.5,2033
20150601|2015-03-16 01:30,16,2045.75,2046,2045,2046,744
20150601|2015-03-16 02:00,16,2046.25,2047,2045.5,2046.5,3206
20150601|2015-03-16 02:30,16,2046.5,2046.5,2045,2045.5,2396
20150601|2015-03-16 03:00,16,2045.25,2046.5,2044.75,2046.25,7227
20150601|2015-03-16 03:30,16,2046,2052,2046,2052,9703
20150601|2015-03-16 04:00,16,2052,2052.5,2049.25,2050.25,10659
20150601|2015-03-16 04:30,16,2050.25,2052,2049.75,2051.5,4576
20150601|2015-03-16 05:00,16,2051.5,2053.25,2050,2052.25,4931
20150601|2015-03-16 05:30,16,2052.25,2052.5,2050.5,2051,3331
20150601|2015-03-16 06:00,16,2050.75,2051.5,2049,2049.25,4641
20150601|2015-03-16 06:30,16,2049.5,2051,2048.75,2050.25,4245
20150601|2015-03-16 07:00,16,2050.25,2052.5,2050,2052,9628
20150601|2015-03-16 07:30,16,2052.25,2054.75,2051.5,2054,19221
20150601|2015-03-16 08:00,16,2054,2056.75,2053.5,2054,24137
20150601|2015-03-16 08:30,16,2054,2064.5,2053.75,2063.25,187792
20150601|2015-03-16 09:00,16,2063.5,2066.5,2063,2063.75,114651
20150601|2015-03-16 09:30,16,2064,2065,2062.5,2064.75,56013
20150601|2015-03-16 10:00,16,2065,2068.5,2064.25,2066.25,72511
20150601|2015-03-16 10:30,16,2066.5,2069.25,2066,2067.75,50422
20150601|2015-03-16 11:00,16,2067.75,2068.25,2064.5,2065.75,34781
20150601|2015-03-16 11:30,16,2065.75,2067.75,2065,2066.5,37149
20150601|2015-03-16 12:00,16,2066.5,2066.75,2063.5,2066.25,34298
20150601|2015-03-16 12:30,16,2066.5,2068.75,2065.75,2067.5,29367
20150601|2015-03-16 13:00,16,2067.75,2070,2066.25,2069.75,35340
20150601|2015-03-16 13:30,16,2069.75,2072.25,2069,2071.75,50337
20150601|2015-03-16 14:00,16,2071.75,2073.5,2070.25,2071.75,41673
20150601|2015-03-16 14:30,16,2071.75,2074,2070.5,2073.5,113218
20150601|2015-03-16 15:00,16,2073.5,2073.75,2067.5,2068.25,78344
20150601|2015-03-16 15:30,16,2068.25,2069,2067.75,2068,7853
20150601|2015-03-16 16:00,16,2068,2068.25,2066.75,2067,2292
20150601|2015-03-16 17:00,17,2066.5,2066.75,2064.75,2066.5,3829
20150601|2015-03-16 17:30,17,2066.5,2066.75,2065.75,2066,675
20150601|2015-03-16 18:00,17,2066,2066.25,2065.5,2065.75,963
20150601|2015-03-16 18:30,17,2065.75,2067.25,2065.75,2067,1106
20150601|2015-03-16 19:00,17,2067.25,2067.25,2065.25,2067.25,2244
20150601|2015-03-16 19:30,17,2067.25,2067.5,2065.5,2065.75,2255
20150601|2015-03-16 20:00,17,2065.5,2066.75,2064.5,2065.5,2272
20150601|2015-03-16 20:30,17,2065.5,2066,2064.5,2065,2164
20150601|2015-03-16 21:00,17,2065.25,2065.75,2064.75,2065.5,740
20150601|2015-03-16 21:30,17,2065.75,2066.75,2065.5,2066,569
20150601|2015-03-16 22:00,17,2066.25,2066.75,2066,2066.5,1191
20150601|2015-03-16 22:30,17,2066.5,2067.75,2066.25,2066.75,1309
20150601|2015-03-16 23:00,17,2067,2067.5,2066.25,2067.25,904
20150601|2015-03-16 23:30,17,2067.25,2067.75,2066.5,2066.5,992
20150601|2015-03-17 00:00,17,2066.75,2066.75,2066,2066,649
20150601|2015-03-17 00:30,17,2066,2066,2064.75,2065,1079
20150601|2015-03-17 01:00,17,2065,2066.25,2064.5,2065.5,1588
20150601|2015-03-17 01:30,17,2065.5,2066.75,2065.5,2066.25,851
20150601|2015-03-17 02:00,17,2066.25,2068,2066,2068,3383
20150601|2015-03-17 02:30,17,2067.75,2069,2066.5,2069,5261
20150601|2015-03-17 03:00,17,2068.75,2070,2067.75,2068.5,11199
20150601|2015-03-17 03:30,17,2068.5,2070,2066.75,2067.25,5411
20150601|2015-03-17 04:00,17,2067.25,2067.5,2064.75,2065.5,7105
20150601|2015-03-17 04:30,17,2065.5,2065.75,2063.5,2064.25,5160
20150601|2015-03-17 05:00,17,2064.25,2064.75,2061.5,2061.75,12811
20150601|2015-03-17 05:30,17,2061.75,2062.75,2061.25,2061.75,6723
20150601|2015-03-17 06:00,17,2061.75,2062.75,2060.75,2061.25,12649
20150601|2015-03-17 06:30,17,2061.25,2063,2060.75,2062,12937
20150601|2015-03-17 07:00,17,2062,2065.5,2062,2064.25,16492
20150601|2015-03-17 07:30,17,2064.25,2065,2061.75,2064.5,26690
20150601|2015-03-17 08:00,17,2064.5,2064.75,2063,2063.75,16794
20150601|2015-03-17 08:30,17,2063.75,2067.5,2059,2062.25,152795
20150601|2015-03-17 09:00,17,2062.25,2064,2060.75,2063.75,75089
20150601|2015-03-17 09:30,17,2063.75,2065.25,2061.75,2063,72467
20150601|2015-03-17 10:00,17,2063,2063,2056.25,2059.25,106164
20150601|2015-03-17 10:30,17,2059,2061.25,2057.5,2061,58691
20150601|2015-03-17 11:00,17,2060.75,2062,2057.5,2061.25,50603
20150601|2015-03-17 11:30,17,2061.25,2065,2060,2065,45432
20150601|2015-03-17 12:00,17,2065,2066.75,2063.5,2065.5,34994
20150601|2015-03-17 12:30,17,2065.5,2068,2064,2067.5,36757
20150601|2015-03-17 13:00,17,2067.5,2069,2064.25,2064.75,40934
20150601|2015-03-17 13:30,17,2065,2066.75,2063.25,2066.25,34048
20150601|2015-03-17 14:00,17,2066.5,2069.75,2066,2069.25,42972
20150601|2015-03-17 14:30,17,2069,2070.5,2065,2066.25,103505
20150601|2015-03-17 15:00,17,2066,2066.5,2064,2066.5,45219
20150601|2015-03-17 15:30,17,2066.5,2067,2065.25,2066,7358
20150601|2015-03-17 16:00,17,2066.25,2066.25,2065.75,2066.25,1503
20150601|2015-03-17 17:00,18,2066.25,2067,2065.75,2066.25,1623
20150601|2015-03-17 17:30,18,2066.75,2066.75,2066,2066,670
20150601|2015-03-17 18:00,18,2066,2066.75,2066,2066.75,336
20150601|2015-03-17 18:30,18,2066.75,2067.25,2066.75,2067,828
20150601|2015-03-17 19:00,18,2066.75,2067.25,2066.25,2066.75,2057
20150601|2015-03-17 19:30,18,2066.5,2066.75,2066.5,2066.75,907
20150601|2015-03-17 20:00,18,2066.75,2067,2066.5,2066.5,581
20150601|2015-03-17 20:30,18,2066.5,2067.25,2066.25,2066.75,1351
20150601|2015-03-17 21:00,18,2067,2067.25,2066.25,2067.25,813
20150601|2015-03-17 21:30,18,2067,2067,2066.25,2066.5,576
20150601|2015-03-17 22:00,18,2066.5,2067,2066.25,2066.75,699
20150601|2015-03-17 22:30,18,2066.75,2067,2066.5,2066.75,547
20150601|2015-03-17 23:00,18,2066.75,2068,2066.75,2067.25,1760
20150601|2015-03-17 23:30,18,2067.25,2067.5,2066.5,2067.25,775
20150601|2015-03-18 00:00,18,2067.25,2068.25,2067,2068.25,964
20150601|2015-03-18 00:30,18,2068,2068.5,2067.5,2068.25,689
20150601|2015-03-18 01:00,18,2068,2068.5,2067.5,2067.5,1083
20150601|2015-03-18 01:30,18,2067.75,2067.75,2067,2067.25,410
20150601|2015-03-18 02:00,18,2067.25,2068.25,2066.5,2068,2743
20150601|2015-03-18 02:30,18,2067.75,2068.25,2067.5,2068.25,2740
20150601|2015-03-18 03:00,18,2068.25,2069.25,2066.5,2069,13415
20150601|2015-03-18 03:30,18,2069.25,2070,2067.75,2069,6813
20150601|2015-03-18 04:00,18,2069,2069,2066.25,2066.75,8391
20150601|2015-03-18 04:30,18,2067,2068,2066.25,2066.75,6104
20150601|2015-03-18 05:00,18,2067,2067,2062.25,2062.75,8845
20150601|2015-03-18 05:30,18,2063,2063.5,2059.5,2060,12396
20150601|2015-03-18 06:00,18,2060,2061.75,2057,2057.5,12460
20150601|2015-03-18 06:30,18,2057.75,2059.25,2057,2058,15368
20150601|2015-03-18 07:00,18,2058.25,2058.75,2057,2057.75,9132
20150601|2015-03-18 07:30,18,2058,2060.25,2057.5,2059.25,14947
20150601|2015-03-18 08:00,18,2059.25,2061,2058.5,2060,20767
20150601|2015-03-18 08:30,18,2060,2061,2055.75,2057.5,137634
20150601|2015-03-18 09:00,18,2057.5,2062,2057.25,2060.75,69625
20150601|2015-03-18 09:30,18,2061,2061.75,2058.25,2061.25,68448
20150601|2015-03-18 10:00,18,2061,2062,2057.5,2058,68445
20150601|2015-03-18 10:30,18,2057.75,2060,2057.25,2058.75,57733
20150601|2015-03-18 11:00,18,2058.75,2059.5,2055.75,2057.5,71858
20150601|2015-03-18 11:30,18,2057.5,2059.75,2056.25,2056.5,43299
20150601|2015-03-18 12:00,18,2056.75,2057.75,2054.75,2056,52581
20150601|2015-03-18 12:30,18,2056,2059.75,2052.25,2059,65042
20150601|2015-03-18 13:00,18,2059,2087.5,2057.25,2084,288825
20150601|2015-03-18 13:30,18,2084.25,2090.5,2083.25,2088,150203
20150601|2015-03-18 14:00,18,2087.75,2099.75,2086.5,2094,166860
20150601|2015-03-18 14:30,18,2094,2095.25,2088.5,2091.25,180834
20150601|2015-03-18 15:00,18,2091.5,2093.5,2090.75,2093.5,79532
20150601|2015-03-18 15:30,18,2093.25,2094,2092,2093,11330
20150601|2015-03-18 16:00,18,2093,2093,2092,2092.25,2382
20150601|2015-03-18 17:00,19,2093.5,2094.75,2093,2093.5,4827
20150601|2015-03-18 17:30,19,2093.75,2093.75,2092.75,2092.75,1653
20150601|2015-03-18 18:00,19,2092.75,2094.25,2092.5,2094.25,1280
20150601|2015-03-18 18:30,19,2094,2096.75,2094,2095,3192
20150601|2015-03-18 19:00,19,2095.25,2099,2095,2098,7609
20150601|2015-03-18 19:30,19,2098.25,2098.75,2093.5,2094,5641
20150601|2015-03-18 20:00,19,2093.75,2095.5,2093.25,2093.25,4040
20150601|2015-03-18 20:30,19,2093.25,2096.25,2092.75,2095.25,3303
20150601|2015-03-18 21:00,19,2095.25,2096,2094.25,2095.5,2630
20150601|2015-03-18 21:30,19,2095.25,2096,2094.75,2095.75,1449
20150601|2015-03-18 22:00,19,2095.75,2097.25,2095.25,2095.75,2240
20150601|2015-03-18 22:30,19,2095.75,2096.75,2095.25,2095.25,2318
20150601|2015-03-18 23:00,19,2095.25,2096,2095,2096,1519
20150601|2015-03-18 23:30,19,2095.75,2096,2095.25,2095.75,1051
20150601|2015-03-19 00:00,19,2095.75,2096.5,2095.25,2096,1565
20150601|2015-03-19 00:30,19,2096,2096.75,2095.75,2096.25,1590
20150601|2015-03-19 01:00,19,2096.5,2097.5,2096,2097.25,1747
20150601|2015-03-19 01:30,19,2097.25,2098.5,2097,2097.5,2854
20150601|2015-03-19 02:00,19,2097.5,2098,2093.75,2095,10724
20150601|2015-03-19 02:30,19,2095.25,2095.5,2093.75,2094.75,7770
20150601|2015-03-19 03:00,19,2095,2097,2089.75,2091.25,32438
20150601|2015-03-19 03:30,19,2091.5,2092,2086.5,2087.75,16593
20150601|2015-03-19 04:00,19,2087.5,2088.25,2086.25,2087.75,12047
20150601|2015-03-19 04:30,19,2087.75,2089.75,2086.5,2088.75,8657
20150601|2015-03-19 05:00,19,2088.5,2091.25,2088.5,2090.75,10134
20150601|2015-03-19 05:30,19,2090.75,2091.75,2088.75,2091.25,11576
20150601|2015-03-19 06:00,19,2091.25,2091.5,2089,2091,9567
20150601|2015-03-19 06:30,19,2091.25,2091.5,2089,2089.75,7181
20150601|2015-03-19 07:00,19,2089.5,2090,2086.25,2088,16563
20150601|2015-03-19 07:30,19,2087.5,2087.75,2084.25,2086,25525
20150601|2015-03-19 08:00,19,2086,2086.5,2084.75,2086.25,15228
20150601|2015-03-19 08:30,19,2086.5,2087.25,2081.25,2086,149446
20150601|2015-03-19 09:00,19,2086,2089.5,2084.5,2086.75,82163
20150601|2015-03-19 09:30,19,2086.75,2087,2081.25,2083.5,97379
20150601|2015-03-19 10:00,19,2083.25,2085,2081.5,2083,63429
20150601|2015-03-19 10:30,19,2082.75,2083.25,2076.5,2079.5,109864
20150601|2015-03-19 11:00,19,2079.25,2080.75,2078.25,2080.5,63007
20150601|2015-03-19 11:30,19,2080.5,2080.75,2076.75,2077.75,51982
20150601|2015-03-19 12:00,19,2077.5,2084,2076.75,2083,43882
20150601|2015-03-19 12:30,19,2083.25,2083.5,2079,2079.75,38783
20150601|2015-03-19 13:00,19,2079.5,2084.25,2079.25,2081.25,60980
20150601|2015-03-19 13:30,19,2081.25,2083.5,2079.5,2083,39638
20150601|2015-03-19 14:00,19,2083,2084.5,2079,2081.5,56392
20150601|2015-03-19 14:30,19,2081.75,2083.75,2079.75,2081,131039
20150601|2015-03-19 15:00,19,2080.75,2082.5,2080,2082.25,74109
20150601|2015-03-19 15:30,19,2082,2082,2080.25,2080.25,4005
20150601|2015-03-19 16:00,19,2080.5,2080.5,2079.5,2079.75,1773
20150601|2015-03-19 17:00,20,2079.5,2079.75,2078.25,2078.5,2450
20150601|2015-03-19 17:30,20,2078.5,2078.75,2077.75,2077.75,1798
20150601|2015-03-19 18:00,20,2078,2078.75,2077.75,2078.5,913
20150601|2015-03-19 18:30,20,2078.75,2080.75,2078.5,2080.25,2398
20150601|2015-03-19 19:00,20,2080.5,2081,2080,2080.5,1666
20150601|2015-03-19 19:30,20,2080.5,2080.5,2079.75,2080,780
20150601|2015-03-19 20:00,20,2080.25,2081,2080,2080.75,1087
20150601|2015-03-19 20:30,20,2081,2084,2080.5,2083.25,5189
20150601|2015-03-19 21:00,20,2083.25,2085.5,2083.25,2085,2542
20150601|2015-03-19 21:30,20,2085,2085.25,2083.25,2084,1370
20150601|2015-03-19 22:00,20,2083.75,2084.5,2083.5,2083.75,1387
20150601|2015-03-19 22:30,20,2083.75,2084,2083.5,2083.75,987
20150601|2015-03-19 23:00,20,2083.75,2084.25,2083.5,2083.5,690
20150601|2015-03-19 23:30,20,2083.5,2084.25,2083.5,2084,525
20150601|2015-03-20 00:00,20,2084.25,2084.5,2084,2084.25,734
20150601|2015-03-20 00:30,20,2084.5,2085.25,2084.25,2085,1089
20150601|2015-03-20 01:00,20,2085.25,2086,2084,2084.25,1914
20150601|2015-03-20 01:30,20,2084.25,2085,2084,2085,905
20150601|2015-03-20 02:00,20,2085.25,2086,2084.75,2085.25,5070
20150601|2015-03-20 02:30,20,2085,2085.5,2084,2085,3391
20150601|2015-03-20 03:00,20,2084.75,2088,2084.75,2087.25,13225
20150601|2015-03-20 03:30,20,2087,2087.75,2085.25,2087,6285
20150601|2015-03-20 04:00,20,2087.25,2088.25,2086.25,2087.5,6620
20150601|2015-03-20 04:30,20,2087.5,2087.75,2086.5,2087.25,2785
20150601|2015-03-20 05:00,20,2087.25,2087.25,2085.75,2086.5,3656
20150601|2015-03-20 05:30,20,2086.5,2089.25,2086.5,2087.75,9676
20150601|2015-03-20 06:00,20,2087.75,2088.75,2087.25,2088.5,6908
20150601|2015-03-20 06:30,20,2088.75,2092.25,2088.5,2092,15433
20150601|2015-03-20 07:00,20,2092,2093.25,2091.5,2093,16206
20150601|2015-03-20 07:30,20,2093,2096.5,2092.75,2095.5,32354
20150601|2015-03-20 08:00,20,2095.75,2097.5,2092,2093.25,65365
20150601|2015-03-20 08:30,20,2093,2096.5,2092.25,2094.25,187158
20150601|2015-03-20 09:00,20,2094.5,2096.5,2093.75,2095,82938
20150601|2015-03-20 09:30,20,2095,2100,2094.5,2098.75,104271
20150601|2015-03-20 10:00,20,2099,2102.25,2098.5,2101.75,76062
20150601|2015-03-20 10:30,20,2101.5,2102.75,2100,2101,48789
20150601|2015-03-20 11:00,20,2101,2102.25,2100.5,2101,47629
20150601|2015-03-20 11:30,20,2101,2104.75,2100.75,2104.25,71306
20150601|2015-03-20 12:00,20,2104.25,2106.75,2103.5,2105.5,59515
20150601|2015-03-20 12:30,20,2105.75,2106.5,2104.5,2105,33797
20150601|2015-03-20 13:00,20,2104.75,2106.25,2102.75,2104,37438
20150601|2015-03-20 13:30,20,2104,2106,2103.25,2106,37947
20150601|2015-03-20 14:00,20,2106,2106.5,2099.75,2101.25,64796
20150601|2015-03-20 14:30,20,2101.25,2104.5,2100,2100.25,174807
20150601|2015-03-20 15:00,20,2100.25,2100.75,2097.25,2099.75,118260
20150601|2015-03-20 15:30,20,2099.25,2101.25,2098.5,2098.75,14994
20150601|2015-03-20 16:00,20,2098.75,2099.75,2097.75,2099.75,3581
20150601|2015-03-22 17:00,23,2097.75,2106,2097.5,2104.75,8500
20150601|2015-03-22 17:30,23,2104.75,2105,2103,2103,1369
20150601|2015-03-22 18:00,23,2103.25,2103.5,2102.5,2103,1281
20150601|2015-03-22 18:30,23,2102.75,2103,2102.25,2102.5,727
20150601|2015-03-22 19:00,23,2102.5,2102.5,2101.75,2101.75,1996
20150601|2015-03-22 19:30,23,2101.75,2102,2101.25,2101.75,1627
20150601|2015-03-22 20:00,23,2102,2102,2100.75,2100.75,1530
20150601|2015-03-22 20:30,23,2101,2102,2101,2101.75,699
20150601|2015-03-22 21:00,23,2102,2102.5,2101.5,2101.75,846
20150601|2015-03-22 21:30,23,2101.75,2103.25,2101.75,2103,1484
20150601|2015-03-22 22:00,23,2103,2103.25,2102.5,2102.75,620
20150601|2015-03-22 22:30,23,2102.75,2103,2102.5,2102.75,556
20150601|2015-03-22 23:00,23,2102.75,2103,2102.5,2102.75,1279
20150601|2015-03-22 23:30,23,2102.75,2103,2102.5,2102.75,382
20150601|2015-03-23 00:00,23,2102.75,2103,2101.5,2102,976
20150601|2015-03-23 00:30,23,2102,2102,2101.5,2101.5,718
20150601|2015-03-23 01:00,23,2101.5,2101.75,2101.25,2101.25,879
20150601|2015-03-23 01:30,23,2101.25,2101.75,2100.75,2101,588
20150601|2015-03-23 02:00,23,2101,2101.25,2100.25,2100.75,2414
20150601|2015-03-23 02:30,23,2100.75,2101.75,2100.75,2101,2040
20150601|2015-03-23 03:00,23,2101,2101,2095.25,2096.25,14395
20150601|2015-03-23 03:30,23,2096.25,2097.5,2095,2096.5,7179
20150601|2015-03-23 04:00,23,2096.5,2097,2094.25,2096.5,6866
20150601|2015-03-23 04:30,23,2096.5,2097.75,2094.5,2094.75,6956
20150601|2015-03-23 05:00,23,2094.5,2095.25,2093.25,2094.25,6625
20150601|2015-03-23 05:30,23,2094.25,2095.25,2094,2095,6771
20150601|2015-03-23 06:00,23,2095,2096.5,2094.5,2096.25,7183
20150601|2015-03-23 06:30,23,2096.5,2099.25,2096.25,2099.25,11418
20150601|2015-03-23 07:00,23,2099,2099.75,2098.25,2099,8417
20150601|2015-03-23 07:30,23,2099.25,2099.25,2097.25,2098.75,7820
20150601|2015-03-23 08:00,23,2098.75,2100.5,2098.25,2100.25,12103
20150601|2015-03-23 08:30,23,2100.25,2106,2099.25,2103.5,138948
20150601|2015-03-23 09:00,23,2103.5,2107,2102.5,2104.75,87061
20150601|2015-03-23 09:30,23,2105,2105.5,2102.75,2104,48386
20150601|2015-03-23 10:00,23,2104.25,2105.25,2102.5,2103.25,47478
20150601|2015-03-23 10:30,23,2103.25,2104.25,2101.5,2103.5,53975
20150601|2015-03-23 11:00,23,2103.5,2103.5,2100.75,2102.75,41752
20150601|2015-03-23 11:30,23,2102.5,2105,2102.25,2103.25,35694
20150601|2015-03-23 12:00,23,2103.25,2103.25,2102,2102.25,22715
20150601|2015-03-23 12:30,23,2102,2104,2101.5,2102.75,27977
20150601|2015-03-23 13:00,23,2102.5,2106,2102,2105.5,38954
20150601|2015-03-23 13:30,23,2105.5,2105.75,2102.5,2103.5,28197
20150601|2015-03-23 14:00,23,2103.5,2104,2101.25,2102.25,35631
20150601|2015-03-23 14:30,23,2102.25,2102.75,2096,2096.5,130934
20150601|2015-03-23 15:00,23,2096.5,2096.75,2094.25,2095.25,82495
20150601|2015-03-23 15:30,23,2094.75,2095.5,2094.25,2095,7093
20150601|2015-03-23 16:00,23,2095,2095.25,2094.25,2094.5,2241
20150601|2015-03-23 17:00,24,2094,2095.5,2094,2095.25,2470
20150601|2015-03-23 17:30,24,2095.5,2095.75,2095,2095.75,1248
20150601|2015-03-23 18:00,24,2095.75,2096,2095.25,2095.5,1023
20150601|2015-03-23 18:30,24,2095.5,2096.25,2095.25,2096,1519
20150601|2015-03-23 19:00,24,2095.75,2096.25,2095.5,2095.75,1639
20150601|2015-03-23 19:30,24,2096,2096.25,2095.5,2095.75,1182
20150601|2015-03-23 20:00,24,2095.75,2096.5,2095,2096.25,2322
20150601|2015-03-23 20:30,24,2096,2096.25,2094,2095.25,3560
20150601|2015-03-23 21:00,24,2095,2096,2095,2095.25,1167
20150601|2015-03-23 21:30,24,2095.25,2095.75,2095,2095.25,955
20150601|2015-03-23 22:00,24,2095.25,2095.25,2094.5,2094.75,958
20150601|2015-03-23 22:30,24,2095,2097.25,2094.75,2097.25,2423
20150601|2015-03-23 23:00,24,2097.25,2097.25,2096,2096.25,1123
20150601|2015-03-23 23:30,24,2096.25,2097,2095.5,2096.5,1405
20150601|2015-03-24 00:00,24,2096.5,2096.75,2094.75,2095.75,2403
20150601|2015-03-24 00:30,24,2096,2096,2095.25,2095.25,1016
20150601|2015-03-24 01:00,24,2095.5,2095.75,2095.25,2095.5,537
20150601|2015-03-24 01:30,24,2095.75,2096.25,2095.5,2095.75,712
20150601|2015-03-24 02:00,24,2095.75,2096.5,2094,2094.75,4573
20150601|2015-03-24 02:30,24,2094.75,2095.5,2093.5,2094.75,5183
20150601|2015-03-24 03:00,24,2094.75,2097.25,2091.75,2096.5,15058
20150601|2015-03-24 03:30,24,2096.75,2099.25,2096.5,2096.75,10013
20150601|2015-03-24 04:00,24,2097,2097.5,2095.75,2096.5,6960
20150601|2015-03-24 04:30,24,2096.5,2098.75,2096.5,2098.75,6036
20150601|2015-03-24 05:00,24,2098.5,2101,2098.5,2099.75,8346
20150601|2015-03-24 05:30,24,2099.75,2100.25,2097.75,2099.25,6846
20150601|2015-03-24 06:00,24,2099.25,2100,2097,2099.5,8877
20150601|2015-03-24 06:30,24,2099.5,2100.75,2098.5,2100,9931
20150601|2015-03-24 07:00,24,2100.25,2100.5,2098.25,2099,9509
20150601|2015-03-24 07:30,24,2099.25,2099.75,2096.5,2098,24419
20150601|2015-03-24 08:00,24,2097.75,2098,2093,2094.75,28752
20150601|2015-03-24 08:30,24,2094.5,2096.25,2090.5,2095.75,136438
20150601|2015-03-24 09:00,24,2095.75,2098.5,2094.75,2096.5,107136
20150601|2015-03-24 09:30,24,2096.25,2097.25,2094.5,2096.25,83513
20150601|2015-03-24 10:00,24,2096,2100.25,2094.75,2099,61770
20150601|2015-03-24 10:30,24,2099.25,2099.75,2097,2097.75,44953
20150601|2015-03-24 11:00,24,2097.75,2099,2095,2095.25,43662
20150601|2015-03-24 11:30,24,2095.25,2095.75,2091.25,2091.5,69183
20150601|2015-03-24 12:00,24,2091.5,2093.5,2088.25,2089.25,48122
20150601|2015-03-24 12:30,24,2089.25,2092,2088.25,2091.25,52615
20150601|2015-03-24 13:00,24,2091.25,2091.25,2086.25,2087.5,65744
20150601|2015-03-24 13:30,24,2087.5,2089.25,2085.5,2088.25,50619
20150601|2015-03-24 14:00,24,2088.25,2091,2085.25,2085.5,60717
20150601|2015-03-24 14:30,24,2085.5,2088,2083,2083.75,126963
20150601|2015-03-24 15:00,24,2083.75,2085.75,2083,2085.25,57248
20150601|2015-03-24 15:30,24,2085.25,2085.75,2084.75,2085,7343
20150601|2015-03-24 16:00,24,2085.25,2085.5,2084.75,2085.25,1621
20150601|2015-03-24 17:00,25,2085.25,2085.75,2085,2085.25,2348
20150601|2015-03-24 17:30,25,2085.5,2085.5,2085,2085.25,262
20150601|2015-03-24 18:00,25,2085.5,2085.5,2084.75,2085.25,772
20150601|2015-03-24 18:30,25,2085.25,2086,2085,2085.75,835
20150601|2015-03-24 19:00,25,2085.5,2086.25,2085.5,2086,1976
20150601|2015-03-24 19:30,25,2086,2086.25,2085.5,2085.5,968
20150601|2015-03-24 20:00,25,2085.5,2086,2085,2085.25,1207
20150601|2015-03-24 20:30,25,2085.25,2085.75,2085,2085.25,755
20150601|2015-03-24 21:00,25,2085.25,2085.5,2084.75,2085,871
20150601|2015-03-24 21:30,25,2084.75,2085.25,2084.5,2084.75,833
20150601|2015-03-24 22:00,25,2085,2085,2084,2084.25,2034
20150601|2015-03-24 22:30,25,2084.25,2084.5,2083.75,2083.75,2244
20150601|2015-03-24 23:00,25,2084,2084,2083,2083,2047
20150601|2015-03-24 23:30,25,2083.25,2084,2082.75,2083.75,1578
20150601|2015-03-25 00:00,25,2084,2085,2083.5,2084,1695
20150601|2015-03-25 00:30,25,2083.75,2084.5,2083.5,2084.25,737
20150601|2015-03-25 01:00,25,2084.25,2084.75,2083.75,2084.25,1089
20150601|2015-03-25 01:30,25,2084.25,2085,2083.75,2084,930
20150601|2015-03-25 02:00,25,2084,2084.75,2083.25,2084.5,2719
20150601|2015-03-25 02:30,25,2084.75,2084.75,2083.25,2084.5,2599
20150601|2015-03-25 03:00,25,2084.25,2087,2083.75,2086.25,11637
20150601|2015-03-25 03:30,25,2086.25,2087,2085.5,2086,3723
20150601|2015-03-25 04:00,25,2086,2086,2085,2085.75,4088
20150601|2015-03-25 04:30,25,2085.75,2088.25,2084.75,2087.5,6525
20150601|2015-03-25 05:00,25,2087.5,2088,2085.75,2086,2663
20150601|2015-03-25 05:30,25,2086,2087,2085.5,2086.25,2684
20150601|2015-03-25 06:00,25,2086.25,2086.25,2083.5,2084,8851
20150601|2015-03-25 06:30,25,2083.75,2084.5,2081.5,2083.25,13710
20150601|2015-03-25 07:00,25,2083,2085.25,2082.5,2085,13293
20150601|2015-03-25 07:30,25,2085,2086.25,2083.5,2085.75,10962
20150601|2015-03-25 08:00,25,2085.5,2087.75,2085.25,2086.5,22188
20150601|2015-03-25 08:30,25,2086.5,2089.25,2078.75,2080.75,184897
20150601|2015-03-25 09:00,25,2081,2085.5,2079.75,2083.75,94898
20150601|2015-03-25 09:30,25,2083.75,2084,2078.75,2083.25,97258
20150601|2015-03-25 10:00,25,2083.25,2084.5,2077.5,2079,109895
20150601|2015-03-25 10:30,25,2079,2079,2066.5,2069.25,199832
20150601|2015-03-25 11:00,25,2069.25,2069.75,2063.75,2066.25,112297
20150601|2015-03-25 11:30,25,2066.25,2066.5,2062,2066,110318
20150601|2015-03-25 12:00,25,2066,2066.5,2060.25,2063.5,93325
20150601|2015-03-25 12:30,25,2063.5,2067,2061.75,2064.25,72682
20150601|2015-03-25 13:00,25,2064.5,2066.75,2062.25,2066.5,69134
20150601|2015-03-25 13:30,25,2066.75,2066.75,2061.75,2062.75,53531
20150601|2015-03-25 14:00,25,2062.75,2063,2056.75,2057.5,109827
20150601|2015-03-25 14:30,25,2057.25,2058.5,2052.25,2052.75,224168
20150601|2015-03-25 15:00,25,2052.75,2055.25,2052.25,2054,103915
20150601|2015-03-25 15:30,25,2054,2055.25,2053,2055,8211
20150601|2015-03-25 16:00,25,2055.25,2056.25,2054.75,2056.25,2864
20150601|2015-03-25 17:00,26,2056,2056.5,2053.75,2054.75,4313
20150601|2015-03-25 17:30,26,2055,2055.5,2054,2055.5,1525
20150601|2015-03-25 18:00,26,2055.5,2055.75,2054.75,2055.5,1329
20150601|2015-03-25 18:30,26,2055.5,2056,2055,2055.75,1377
20150601|2015-03-25 19:00,26,2055.75,2056,2052.5,2053,6590
20150601|2015-03-25 19:30,26,2053.25,2054,2052.5,2053,3903
20150601|2015-03-25 20:00,26,2053,2053.5,2052.5,2053.5,2135
20150601|2015-03-25 20:30,26,2053.25,2053.75,2052.5,2053.25,2512
20150601|2015-03-25 21:00,26,2053.25,2055.5,2052.75,2054.5,4355
20150601|2015-03-25 21:30,26,2054.75,2055,2053.25,2053.25,2502
20150601|2015-03-25 22:00,26,2053.25,2054.75,2052.75,2053,3239
20150601|2015-03-25 22:30,26,2053,2054,2052.5,2053.75,1565
20150601|2015-03-25 23:00,26,2053.75,2053.75,2052.75,2053.5,896
20150601|2015-03-25 23:30,26,2053.5,2054.75,2053.25,2053.5,1738
20150601|2015-03-26 00:00,26,2053.75,2054,2053,2053.25,1117
20150601|2015-03-26 00:30,26,2053.5,2053.5,2052.75,2053.25,1436
20150601|2015-03-26 01:00,26,2053.25,2053.75,2050.25,2050.75,4019
20150601|2015-03-26 01:30,26,2050.75,2051,2047,2047,6907
20150601|2015-03-26 02:00,26,2047.25,2047.75,2044.25,2045.5,12949
20150601|2015-03-26 02:30,26,2045.75,2047,2042.75,2043,11032
20150601|2015-03-26 03:00,26,2043.25,2044.75,2040.75,2044.25,24698
20150601|2015-03-26 03:30,26,2044.25,2045,2038,2038.5,21080
20150601|2015-03-26 04:00,26,2038.5,2039.25,2033.25,2034.5,31813
20150601|2015-03-26 04:30,26,2034.25,2037.5,2034.25,2037,23164
20150601|2015-03-26 05:00,26,2037,2040.5,2035.75,2040.5,13077
20150601|2015-03-26 05:30,26,2040.25,2041,2039,2039.75,9741
20150601|2015-03-26 06:00,26,2039.5,2041,2037.5,2040.25,11642
20150601|2015-03-26 06:30,26,2040.5,2042,2038.75,2038.75,16986
20150601|2015-03-26 07:00,26,2038.75,2041,2037.75,2038.75,18704
20150601|2015-03-26 07:30,26,2039,2045.5,2036.25,2043.25,36889
20150601|2015-03-26 08:00,26,2043.5,2047,2042.75,2044.75,29705
20150601|2015-03-26 08:30,26,2045,2050.25,2040.25,2043,248187
20150601|2015-03-26 09:00,26,2043,2044.25,2036.25,2042.75,198071
20150601|2015-03-26 09:30,26,2042.75,2048.75,2041,2047.75,133450
20150601|2015-03-26 10:00,26,2047.5,2047.75,2042,2046,93442
20150601|2015-03-26 10:30,26,2046,2053.5,2044.75,2053.5,96377
20150601|2015-03-26 11:00,26,2053.5,2054,2048.75,2049.25,77783
20150601|2015-03-26 11:30,26,2049,2053.75,2047.5,2052.75,57999
20150601|2015-03-26 12:00,26,2052.75,2053.25,2046.75,2051.25,65856
20150601|2015-03-26 12:30,26,2051.25,2058.75,2050.25,2056.75,95538
20150601|2015-03-26 13:00,26,2057,2057.5,2051,2051,68512
20150601|2015-03-26 13:30,26,2051,2055,2048.75,2049,66498
20150601|2015-03-26 14:00,26,2048.75,2050.75,2047.5,2049.25,57622
20150601|2015-03-26 14:30,26,2049.5,2054.25,2046.75,2048,159607
20150601|2015-03-26 15:00,26,2048.25,2049.5,2046.5,2048.25,98976
20150601|2015-03-26 15:30,26,2049,2050,2048.75,2049.75,4994
20150601|2015-03-26 16:00,26,2049.75,2050,2049.75,2049.75,938
20150601|2015-03-26 17:00,27,2050,2050.75,2049.5,2049.75,2991
20150601|2015-03-26 17:30,27,2050,2050,2049.25,2049.5,801
20150601|2015-03-26 18:00,27,2049.25,2049.5,2049,2049.5,702
20150601|2015-03-26 18:30,27,2049.25,2050,2049.25,2049.75,1401
20150601|2015-03-26 19:00,27,2050,2051.75,2049.75,2051.5,3279
20150601|2015-03-26 19:30,27,2051.25,2052.5,2050.5,2052.25,3038
20150601|2015-03-26 20:00,27,2052.25,2055.75,2051.5,2055.25,5445
20150601|2015-03-26 20:30,27,2055,2057,2054.5,2055.75,7175
20150601|2015-03-26 21:00,27,2055.5,2055.75,2054.25,2054.75,2737
20150601|2015-03-26 21:30,27,2054.75,2055.75,2053.5,2055,1787
20150601|2015-03-26 22:00,27,2055,2057,2055,2056.75,1245
20150601|2015-03-26 22:30,27,2057,2057.75,2056.5,2056.75,2223
20150601|2015-03-26 23:00,27,2056.75,2057.5,2054.5,2055.5,2759
20150601|2015-03-26 23:30,27,2055.5,2055.75,2052.75,2053.75,2968
20150601|2015-03-27 00:00,27,2053.5,2054.75,2051,2051.5,3768
20150601|2015-03-27 00:30,27,2051.75,2055,2051.5,2053.75,2178
20150601|2015-03-27 01:00,27,2054,2054.5,2052,2052.5,1571
20150601|2015-03-27 01:30,27,2052.25,2053.5,2051.25,2053,1565
20150601|2015-03-27 02:00,27,2053,2053.25,2051,2051.25,3043
20150601|2015-03-27 02:30,27,2051,2051.75,2049.5,2051.5,4296
20150601|2015-03-27 03:00,27,2051.5,2053.25,2050,2050.75,9456
20150601|2015-03-27 03:30,27,2051,2051,2047,2047.75,11180
20150601|2015-03-27 04:00,27,2047.75,2048.5,2043.75,2044.25,8890
20150601|2015-03-27 04:30,27,2044.25,2044.25,2041,2042,11669
20150601|2015-03-27 05:00,27,2042.25,2046.75,2041.5,2045.75,13477
20150601|2015-03-27 05:30,27,2045.75,2046.5,2043.5,2045,9110
20150601|2015-03-27 06:00,27,2045,2047.5,2044.75,2047,10995
20150601|2015-03-27 06:30,27,2047,2048.75,2046.5,2047.25,9847
20150601|2015-03-27 07:00,27,2047,2048.5,2046,2047.5,9619
20150601|2015-03-27 07:30,27,2048,2048,2044.5,2046.75,15588
20150601|2015-03-27 08:00,27,2046.5,2046.75,2043.75,2046.75,15303
20150601|2015-03-27 08:30,27,2046.5,2052,2046.5,2051,143033
20150601|2015-03-27 09:00,27,2050.75,2053.75,2044,2050,126696
20150601|2015-03-27 09:30,27,2050,2054.5,2045.5,2053.75,78171
20150601|2015-03-27 10:00,27,2053.75,2054.75,2050.5,2051.5,56853
20150601|2015-03-27 10:30,27,2051.25,2052.75,2047.75,2051,76988
20150601|2015-03-27 11:00,27,2051,2051.25,2047.5,2049,52641
20150601|2015-03-27 11:30,27,2048.75,2051.75,2048,2051.25,42339
20150601|2015-03-27 12:00,27,2051.5,2052,2048.25,2049.5,30942
20150601|2015-03-27 12:30,27,2049.5,2051.75,2048,2050.75,44132
20150601|2015-03-27 13:00,27,2050.75,2052,2048.75,2050.25,32837
20150601|2015-03-27 13:30,27,2050.5,2050.75,2048.75,2050.5,22362
20150601|2015-03-27 14:00,27,2050.5,2052.5,2048.75,2050,38413
20150601|2015-03-27 14:30,27,2050.25,2054.75,2049.5,2052,162490
20150601|2015-03-27 15:00,27,2052.25,2053.25,2051,2053,60048
20150601|2015-03-27 15:30,27,2052.5,2053,2051.5,2051.75,4225
20150601|2015-03-27 16:00,27,2052,2052.5,2051.5,2052.25,1269
20150601|2015-03-29 17:00,30,2052.75,2055.75,2052.25,2052.75,2561
20150601|2015-03-29 17:30,30,2052.75,2052.75,2050.75,2051,1265
20150601|2015-03-29 18:00,30,2051,2051.75,2050,2051.5,1307
20150601|2015-03-29 18:30,30,2051.5,2052,2051,2051.5,484
20150601|2015-03-29 19:00,30,2051.5,2052.5,2047.25,2049,4619
20150601|2015-03-29 19:30,30,2049,2051.25,2049,2049.75,2395
20150601|2015-03-29 20:00,30,2050,2052.25,2049.5,2051.75,2244
20150601|2015-03-29 20:30,30,2051.75,2052.5,2051.5,2052.5,1384
20150601|2015-03-29 21:00,30,2052.25,2056.5,2052,2056.25,3356
20150601|2015-03-29 21:30,30,2056.5,2058.5,2055.25,2058.25,4932
20150601|2015-03-29 22:00,30,2058.5,2061.5,2058,2060.25,4852
20150601|2015-03-29 22:30,30,2060,2060.25,2057.25,2058.75,2515
20150601|2015-03-29 23:00,30,2058.75,2060.5,2058.5,2060,1742
20150601|2015-03-29 23:30,30,2060,2060.5,2059,2060,1921
20150601|2015-03-30 00:00,30,2059.75,2060,2058.25,2058.5,1288
20150601|2015-03-30 00:30,30,2058.5,2060,2057.5,2057.5,2826
20150601|2015-03-30 01:00,30,2057.5,2058,2056.5,2057.25,3507
20150601|2015-03-30 01:30,30,2057.25,2058.5,2056.25,2058,3612
20150601|2015-03-30 02:00,30,2057.75,2060.75,2057.5,2059.5,11457
20150601|2015-03-30 02:30,30,2059.75,2069,2059.25,2067.5,22340
20150601|2015-03-30 03:00,30,2067.5,2068.5,2065.5,2066,9544
20150601|2015-03-30 03:30,30,2065.75,2066.5,2065.5,2065.75,4324
20150601|2015-03-30 04:00,30,2066,2066.75,2065.25,2066.5,3885
20150601|2015-03-30 04:30,30,2066.25,2066.5,2065.25,2065.25,3206
20150601|2015-03-30 05:00,30,2065.25,2066,2064,2064.25,3475
20150601|2015-03-30 05:30,30,2064.25,2064.5,2061,2061.25,8317
20150601|2015-03-30 06:00,30,2061.5,2063,2061,2062.5,5776
20150601|2015-03-30 06:30,30,2062.5,2063.5,2062,2062.75,5333
20150601|2015-03-30 07:00,30,2062.75,2063.75,2061.5,2063.75,10332
20150601|2015-03-30 07:30,30,2063.75,2064.25,2061.5,2062.25,13299
20150601|2015-03-30 08:00,30,2062.5,2065,2062.5,2064.75,13959
20150601|2015-03-30 08:30,30,2065,2075.75,2064.5,2074.75,212420
20150601|2015-03-30 09:00,30,2074.75,2076.5,2070.5,2072,113022
20150601|2015-03-30 09:30,30,2072,2075,2071,2073.75,73044
20150601|2015-03-30 10:00,30,2073.75,2075,2071.75,2074,70018
20150601|2015-03-30 10:30,30,2074.25,2075.5,2072.75,2074.75,52301
20150601|2015-03-30 11:00,30,2074.5,2077.75,2074.25,2076.5,57343
20150601|2015-03-30 11:30,30,2076.25,2077.75,2075.5,2077.25,36145
20150601|2015-03-30 12:00,30,2077.25,2079.75,2077,2079.75,41679
20150601|2015-03-30 12:30,30,2079.5,2080.25,2076.75,2078.25,36042
20150601|2015-03-30 13:00,30,2078.25,2081,2078,2079,41276
20150601|2015-03-30 13:30,30,2079.25,2080.75,2078.5,2080.75,27633
20150601|2015-03-30 14:00,30,2080.75,2081.75,2078.5,2079.75,49308
20150601|2015-03-30 14:30,30,2079.75,2081,2077.75,2078,152132
20150601|2015-03-30 15:00,30,2078.25,2079,2074.5,2076.25,86925
20150601|2015-03-30 15:30,30,2076.25,2076.25,2074.25,2074.25,5601
20150601|2015-03-30 16:00,30,2074.25,2074.75,2074.25,2074.25,1300
20150601|2015-03-30 17:00,31,2074.75,2076.75,2074.75,2075.75,3527
20150601|2015-03-30 17:30,31,2076,2076,2074.75,2075.75,1038
20150601|2015-03-30 18:00,31,2075.75,2076.25,2075,2076,1021
20150601|2015-03-30 18:30,31,2075.75,2076,2075.5,2076,712
20150601|2015-03-30 19:00,31,2075.75,2076.5,2075.5,2076.5,2432
20150601|2015-03-30 19:30,31,2076.25,2076.75,2076,2076.5,1426
20150601|2015-03-30 20:00,31,2076.25,2076.5,2074.75,2074.75,1709
20150601|2015-03-30 20:30,31,2074.75,2075,2073.5,2073.5,3745
20150601|2015-03-30 21:00,31,2073.75,2073.75,2072.75,2072.75,2792
20150601|2015-03-30 21:30,31,2072.75,2073.25,2072.25,2072.25,1626
20150601|2015-03-30 22:00,31,2072.5,2073,2071.5,2071.75,3149
20150601|2015-03-30 22:30,31,2071.75,2073,2071.5,2072.5,1446
20150601|2015-03-30 23:00,31,2072.5,2073,2072.25,2072.25,480
20150601|2015-03-30 23:30,31,2072.25,2072.5,2071.25,2072,1580
20150601|2015-03-31 00:00,31,2072,2072.5,2071,2071.5,2329
20150601|2015-03-31 00:30,31,2071.75,2072.5,2071.25,2071.5,2026
20150601|2015-03-31 01:00,31,2071.5,2072.25,2068.75,2070.5,7786
20150601|2015-03-31 01:30,31,2070.25,2071.25,2070,2070.75,2890
20150601|2015-03-31 02:00,31,2071,2074,2070,2073,12035
20150601|2015-03-31 02:30,31,2073,2074,2072,2073.5,6463
20150601|2015-03-31 03:00,31,2073.25,2073.75,2072,2072.5,6613
20150601|2015-03-31 03:30,31,2072.5,2073,2071.5,2071.75,5415
20150601|2015-03-31 04:00,31,2072,2072,2068.25,2069.75,9503
20150601|2015-03-31 04:30,31,2069.75,2070,2065.25,2065.75,16376
20150601|2015-03-31 05:00,31,2065.75,2065.75,2063.5,2064.25,12024
20150601|2015-03-31 05:30,31,2064.25,2065.25,2063.75,2063.75,8784
20150601|2015-03-31 06:00,31,2063.75,2064.5,2062.25,2064,15839
20150601|2015-03-31 06:30,31,2064,2066.25,2063.75,2065.25,14552
20150601|2015-03-31 07:00,31,2065.25,2066,2063.25,2064.75,16133
20150601|2015-03-31 07:30,31,2065,2067.25,2064.5,2066.25,18799
20150601|2015-03-31 08:00,31,2066.25,2068,2064.5,2067.75,17306
20150601|2015-03-31 08:30,31,2067.75,2071,2064.75,2068.5,183144
20150601|2015-03-31 09:00,31,2068.5,2072.5,2068,2071.25,107123
20150601|2015-03-31 09:30,31,2071.25,2073.75,2070.5,2070.5,59946
20150601|2015-03-31 10:00,31,2070.75,2076.25,2070.5,2073.75,80376
20150601|2015-03-31 10:30,31,2074,2074.25,2068.75,2068.75,74520
20150601|2015-03-31 11:00,31,2069,2069.5,2066.25,2069,49013
20150601|2015-03-31 11:30,31,2069,2071,2067.75,2069.5,35323
20150601|2015-03-31 12:00,31,2069.5,2072.5,2069.5,2072,31249
20150601|2015-03-31 12:30,31,2072,2074,2069,2070,41940
20150601|2015-03-31 13:00,31,2070,2071.75,2069,2069.5,37730
20150601|2015-03-31 13:30,31,2069.5,2071.25,2067.75,2071,51149
20150601|2015-03-31 14:00,31,2071,2071,2059.25,2061.5,136296
20150601|2015-03-31 14:30,31,2061.5,2064.25,2058.5,2059.75,329538
20150601|2015-03-31 15:00,31,2059.75,2060,2056.25,2059,158164
20150601|2015-03-31 15:30,31,2059,2060,2057.75,2058.5,7740
20150601|2015-03-31 16:00,31,2058.5,2058.75,2057.75,2057.75,3365
20150601|2015-03-31 17:00,1,2058,2059,2056.5,2058.25,5332
20150601|2015-03-31 17:30,1,2058.25,2058.5,2057.25,2058.25,1788
20150601|2015-03-31 18:00,1,2058.25,2059,2058,2058.75,1078
20150601|2015-03-31 18:30,1,2059,2060.5,2058.5,2058.75,3314
20150601|2015-03-31 19:00,1,2059,2059.25,2052,2053.25,9091
20150601|2015-03-31 19:30,1,2053.25,2053.75,2033.5,2039.5,26641
20150601|2015-03-31 20:00,1,2039.5,2043.75,2036.5,2043.5,17868
20150601|2015-03-31 20:30,1,2043.75,2048.5,2043.25,2043.75,9730
20150601|2015-03-31 21:00,1,2043.75,2046.75,2043,2045.5,3854
20150601|2015-03-31 21:30,1,2045.5,2047.75,2044,2044.25,3330
20150601|2015-03-31 22:00,1,2044.5,2045,2042,2044.5,3973
20150601|2015-03-31 22:30,1,2044.5,2045,2043,2043.25,2422
20150601|2015-03-31 23:00,1,2043.5,2045.5,2043,2045,2063
20150601|2015-03-31 23:30,1,2045,2048.25,2044,2048,3715
20150601|2015-04-01 00:00,1,2048,2048.75,2044.5,2045,3359
20150601|2015-04-01 00:30,1,2045,2047.25,2044.75,2045.75,2801
20150601|2015-04-01 01:00,1,2045.75,2050,2045.75,2049,5290
20150601|2015-04-01 01:30,1,2049,2049.75,2047,2049,4159
20150601|2015-04-01 02:00,1,2049,2049.75,2046.25,2047.5,15930
20150601|2015-04-01 02:30,1,2047.5,2053.25,2047.5,2052.5,17149
20150601|2015-04-01 03:00,1,2052.75,2053.25,2050.25,2050.5,9687
20150601|2015-04-01 03:30,1,2050.75,2053.5,2050.25,2053.5,8267
20150601|2015-04-01 04:00,1,2053.25,2057.25,2053.25,2057,13877
20150601|2015-04-01 04:30,1,2057,2060.75,2056.75,2059.5,12789
20150601|2015-04-01 05:00,1,2059.5,2060.5,2058.25,2058.75,8707
20150601|2015-04-01 05:30,1,2058.75,2059.75,2058.75,2059,6055
20150601|2015-04-01 06:00,1,2059.25,2059.25,2051.25,2051.75,15706
20150601|2015-04-01 06:30,1,2051.5,2054,2051.5,2053.25,14355
20150601|2015-04-01 07:00,1,2053.25,2054.75,2051.75,2053,21938
20150601|2015-04-01 07:30,1,2052.75,2056.5,2052,2054.5,20353
20150601|2015-04-01 08:00,1,2054.5,2059,2054,2058.75,40149
20150601|2015-04-01 08:30,1,2058.75,2059,2039.75,2043.5,290439
20150601|2015-04-01 09:00,1,2042.75,2048.25,2041.5,2046,208461
20150601|2015-04-01 09:30,1,2046.25,2054.25,2043,2051.75,163463
20150601|2015-04-01 10:00,1,2051.75,2055,2049.25,2049.75,107171
20150601|2015-04-01 10:30,1,2050,2052.75,2048,2049.75,73082
20150601|2015-04-01 11:00,1,2049.5,2050,2045.5,2048.75,71471
20150601|2015-04-01 11:30,1,2048.75,2052,2046.75,2049.5,55972
20150601|2015-04-01 12:00,1,2049.75,2051,2047.75,2050.5,36491
20150601|2015-04-01 12:30,1,2050.5,2054.5,2049.75,2052.25,54138
20150601|2015-04-01 13:00,1,2052.5,2052.75,2046.75,2047.25,62890
20150601|2015-04-01 13:30,1,2047.25,2050.75,2045.75,2049,52406
20150601|2015-04-01 14:00,1,2049,2049.25,2045,2047.25,60540
20150601|2015-04-01 14:30,1,2047.25,2052.5,2046.25,2052.5,166444
20150601|2015-04-01 15:00,1,2052.5,2055.5,2051.75,2053.25,81223
20150601|2015-04-01 15:30,1,2053.75,2055.5,2053.25,2054.25,6535
20150601|2015-04-01 16:00,1,2054,2055,2053.75,2055,2256
20150601|2015-04-01 17:00,2,2055.25,2057,2055,2056.25,2751
20150601|2015-04-01 17:30,2,2056,2056.25,2054.25,2054.5,1484
20150601|2015-04-01 18:00,2,2054.5,2055.5,2054.25,2054.25,1160
20150601|2015-04-01 18:30,2,2054.25,2054.5,2052.25,2052.5,2154
20150601|2015-04-01 19:00,2,2052.5,2053.75,2051.25,2053.25,4804
20150601|2015-04-01 19:30,2,2053.25,2053.25,2050.75,2050.75,2829
20150601|2015-04-01 20:00,2,2050.75,2053,2050.75,2052.5,2193
20150601|2015-04-01 20:30,2,2052.5,2052.75,2051,2051.75,2050
20150601|2015-04-01 21:00,2,2051.75,2051.75,2050.75,2051,1386
20150601|2015-04-01 21:30,2,2051,2052.5,2050.5,2051.25,1751
20150601|2015-04-01 22:00,2,2051,2051.5,2051,2051.25,787
20150601|2015-04-01 22:30,2,2051.25,2051.5,2050.75,2051,922
20150601|2015-04-01 23:00,2,2050.75,2051.5,2050.5,2050.75,691
20150601|2015-04-01 23:30,2,2050.75,2052,2050.75,2051.5,828
20150601|2015-04-02 00:00,2,2051.75,2053,2051,2051.25,1968
20150601|2015-04-02 00:30,2,2051.25,2052.25,2050.5,2050.5,1472
20150601|2015-04-02 01:00,2,2050.5,2050.75,2046,2046.75,9234
20150601|2015-04-02 01:30,2,2046.5,2048.5,2046.5,2047,3943
20150601|2015-04-02 02:00,2,2047,2048.5,2045.25,2047.5,11587
20150601|2015-04-02 02:30,2,2047.25,2048,2045.5,2045.75,8579
20150601|2015-04-02 03:00,2,2046,2046.75,2045,2045.5,5676
20150601|2015-04-02 03:30,2,2045.5,2046.75,2044,2045.5,6794
20150601|2015-04-02 04:00,2,2045.5,2046,2044.25,2045.75,5114
20150601|2015-04-02 04:30,2,2045.5,2046.75,2045.5,2046.25,3782
20150601|2015-04-02 05:00,2,2046.25,2046.5,2044.75,2045.25,3345
20150601|2015-04-02 05:30,2,2045.25,2047,2045,2046.5,3801
20150601|2015-04-02 06:00,2,2046.5,2048,2046.25,2047.5,5033
20150601|2015-04-02 06:30,2,2047.25,2049.75,2047,2049.5,7682
20150601|2015-04-02 07:00,2,2049.5,2051.5,2048.5,2049.25,14662
20150601|2015-04-02 07:30,2,2049.5,2050.75,2046.75,2050.25,13931
20150601|2015-04-02 08:00,2,2050.5,2051.75,2049,2050.75,12571
20150601|2015-04-02 08:30,2,2051.25,2063.5,2048.75,2062.75,195108
20150601|2015-04-02 09:00,2,2062.75,2064.75,2059.25,2059.75,95056
20150601|2015-04-02 09:30,2,2060,2060.75,2057.25,2058.75,62667
20150601|2015-04-02 10:00,2,2059,2061.25,2057.75,2059,54760
20150601|2015-04-02 10:30,2,2059.25,2061.25,2056.75,2057.5,43871
20150601|2015-04-02 11:00,2,2057.75,2057.75,2053.25,2056.25,62714
20150601|2015-04-02 11:30,2,2056.5,2059.25,2056.25,2058,34094
20150601|2015-04-02 12:00,2,2058,2060.75,2057,2059.5,33476
20150601|2015-04-02 12:30,2,2059.5,2060.25,2057.25,2059.25,35711
20150601|2015-04-02 13:00,2,2059.5,2062.5,2058,2060.5,37080
20150601|2015-04-02 13:30,2,2060.75,2061,2056.75,2058.5,32804
20150601|2015-04-02 14:00,2,2058.5,2059.75,2057.25,2059.25,24076
20150601|2015-04-02 14:30,2,2059.25,2063,2058.5,2058.75,119021
20150601|2015-04-02 15:00,2,2059,2060.25,2057.5,2060,58768
20150601|2015-04-02 15:30,2,2060,2061.25,2059.75,2060.75,5354
20150601|2015-04-02 16:00,2,2060.5,2060.75,2059.5,2060.25,2003
20150601|2015-04-02 17:00,3,2060,2060.25,2059,2059.25,447
20150601|2015-04-02 17:30,3,2059,2060,2058.5,2058.75,323
20150601|2015-04-02 18:00,3,2058.75,2059.5,2058.5,2059,511
20150601|2015-04-02 18:30,3,2058.75,2059,2058.5,2058.75,344
20150601|2015-04-02 19:00,3,2058.75,2061,2057.5,2060.5,1492
20150601|2015-04-02 19:30,3,2060.25,2060.5,2059.25,2059.75,431
20150601|2015-04-02 20:00,3,2059.75,2060,2059.5,2059.75,169
20150601|2015-04-02 20:30,3,2059.75,2060.25,2059.5,2060,378
20150601|2015-04-02 21:00,3,2060,2061.25,2060,2061,487
20150601|2015-04-02 21:30,3,2061,2061.25,2060.25,2060.75,186
20150601|2015-04-02 22:00,3,2060.5,2061,2060.5,2061,157
20150601|2015-04-02 22:30,3,2060.75,2061.25,2060.25,2060.5,315
20150601|2015-04-02 23:00,3,2060.5,2061,2059.75,2059.75,286
20150601|2015-04-02 23:30,3,2059.75,2060.25,2058.5,2059.75,938
20150601|2015-04-03 00:00,3,2059.75,2060.75,2059.5,2059.75,334
20150601|2015-04-03 00:30,3,2059.75,2061,2059.75,2061,424
20150601|2015-04-03 01:00,3,2061,2062.75,2060,2060.75,1278
20150601|2015-04-03 01:30,3,2060.75,2061,2060.5,2061,122
20150601|2015-04-03 02:00,3,2061,2061.25,2060.5,2060.75,140
20150601|2015-04-03 02:30,3,2060.75,2061.25,2060.5,2061.25,124
20150601|2015-04-03 03:00,3,2061,2062.5,2061,2062.5,782
20150601|2015-04-03 03:30,3,2062.25,2063.5,2062.25,2062.75,1036
20150601|2015-04-03 04:00,3,2062.75,2063.25,2062.5,2062.75,224
20150601|2015-04-03 04:30,3,2062.75,2063,2062.5,2062.75,90
20150601|2015-04-03 05:00,3,2062.75,2063,2062.5,2062.75,110
20150601|2015-04-03 05:30,3,2062.5,2063.75,2062.5,2063.25,996
20150601|2015-04-03 06:00,3,2063.25,2063.5,2061,2061.25,850
20150601|2015-04-03 06:30,3,2061.25,2061.25,2060.5,2060.75,1507
20150601|2015-04-03 07:00,3,2060.75,2061.75,2059,2060.25,3240
20150601|2015-04-03 07:30,3,2059.75,2063,2042.25,2042.5,52530
20150601|2015-04-03 08:00,3,2042.5,2043.5,2038,2039.75,25624
20150601|2015-04-05 17:00,6,2039.5,2045.75,2039.5,2044.75,7329
20150601|2015-04-05 17:30,6,2044.5,2045,2038.75,2040.5,4659
20150601|2015-04-05 18:00,6,2040.75,2042.75,2039.5,2042,1513
20150601|2015-04-05 18:30,6,2042,2044,2041.75,2043.75,1229
20150601|2015-04-05 19:00,6,2043.75,2045,2043.25,2045,2975
20150601|2015-04-05 19:30,6,2045,2046.75,2044.25,2045.75,2519
20150601|2015-04-05 20:00,6,2046,2046,2043.5,2044,1684
20150601|2015-04-05 20:30,6,2043.75,2047.75,2043.75,2047,3721
20150601|2015-04-05 21:00,6,2047,2047,2045.5,2045.5,1099
20150601|2015-04-05 21:30,6,2045.5,2046.25,2045,2045.5,661
20150601|2015-04-05 22:00,6,2045.5,2046.25,2045.5,2045.75,328
20150601|2015-04-05 22:30,6,2045.75,2046.25,2044.75,2046.25,993
20150601|2015-04-05 23:00,6,2046.25,2046.25,2045.25,2045.25,409
20150601|2015-04-05 23:30,6,2045.5,2046,2045,2045.5,546
20150601|2015-04-06 00:00,6,2045.75,2046,2045,2045,654
20150601|2015-04-06 00:30,6,2045,2045.75,2045,2045.25,373
20150601|2015-04-06 01:00,6,2045.5,2046,2045,2045.5,522
20150601|2015-04-06 01:30,6,2045.5,2045.75,2043.25,2043.75,1122
20150601|2015-04-06 02:00,6,2043.75,2044.25,2043.25,2043.75,832
20150601|2015-04-06 02:30,6,2043.75,2044.25,2043.25,2043.5,867
20150601|2015-04-06 03:00,6,2043.5,2046,2043.25,2045.25,1414
20150601|2015-04-06 03:30,6,2045.5,2045.75,2044.5,2044.75,374
20150601|2015-04-06 04:00,6,2044.5,2045.25,2044.5,2045,250
20150601|2015-04-06 04:30,6,2045,2045.25,2043.75,2043.75,966
20150601|2015-04-06 05:00,6,2043.75,2044.25,2043.75,2044.25,388
20150601|2015-04-06 05:30,6,2044.25,2045.75,2044.25,2045.75,949
20150601|2015-04-06 06:00,6,2045.75,2047,2043.5,2045,5395
20150601|2015-04-06 06:30,6,2045.25,2046.5,2042.75,2044,8386
20150601|2015-04-06 07:00,6,2044,2045.75,2043.75,2045.75,5841
20150601|2015-04-06 07:30,6,2045.5,2047,2045,2045.75,6151
20150601|2015-04-06 08:00,6,2045.75,2049,2045.5,2048.75,19810
20150601|2015-04-06 08:30,6,2048.75,2062,2047,2060.25,157060
20150601|2015-04-06 09:00,6,2060.25,2070,2060.25,2069.5,105568
20150601|2015-04-06 09:30,6,2069.5,2072.5,2069,2071.25,74434
20150601|2015-04-06 10:00,6,2071.25,2073.75,2070.75,2072.5,44885
20150601|2015-04-06 10:30,6,2072.75,2075.5,2072,2074.25,36792
20150601|2015-04-06 11:00,6,2074.5,2078,2074.25,2076.5,45483
20150601|2015-04-06 11:30,6,2076.75,2078,2076,2077.5,27615
20150601|2015-04-06 12:00,6,2077.5,2079.75,2077.25,2079.5,30309
20150601|2015-04-06 12:30,6,2079.5,2080,2077.5,2078.5,27459
20150601|2015-04-06 13:00,6,2078.5,2078.75,2076.5,2077.75,34574
20150601|2015-04-06 13:30,6,2078,2079.75,2077.75,2078.75,25183
20150601|2015-04-06 14:00,6,2078.75,2079.25,2075.5,2075.5,53617
20150601|2015-04-06 14:30,6,2075.75,2077,2072.75,2073.75,108725
20150601|2015-04-06 15:00,6,2073.75,2074,2072.25,2073.25,54649
20150601|2015-04-06 15:30,6,2073.5,2073.75,2072.25,2072.5,5624
20150601|2015-04-06 16:00,6,2072.25,2072.5,2071.5,2071.75,2730
20150601|2015-04-06 17:00,7,2071.5,2072.5,2071.25,2072.5,3632
20150601|2015-04-06 17:30,7,2072.5,2072.5,2071,2071.25,999
20150601|2015-04-06 18:00,7,2071.25,2071.75,2070.75,2071.25,1700
20150601|2015-04-06 18:30,7,2071.25,2071.75,2071,2071.25,1061
20150601|2015-04-06 19:00,7,2071.25,2072.25,2071.25,2071.75,1937
20150601|2015-04-06 19:30,7,2071.75,2071.75,2070.5,2070.75,1979
20150601|2015-04-06 20:00,7,2070.75,2071.25,2070.25,2071,2200
20150601|2015-04-06 20:30,7,2071,2072,2070.75,2071.75,1601
20150601|2015-04-06 21:00,7,2071.75,2072,2070.5,2071,2357
20150601|2015-04-06 21:30,7,2070.75,2071.5,2070.25,2071.25,1005
20150601|2015-04-06 22:00,7,2071.25,2072,2071,2071.25,1375
20150601|2015-04-06 22:30,7,2071.25,2073,2070.5,2072.5,2780
20150601|2015-04-06 23:00,7,2072.5,2073,2072.5,2073,1211
20150601|2015-04-06 23:30,7,2073,2073,2071.75,2072,1072
20150601|2015-04-07 00:00,7,2072,2072.5,2071.75,2072.25,703
20150601|2015-04-07 00:30,7,2072.5,2073,2071.75,2073,998
20150601|2015-04-07 01:00,7,2072.75,2074.5,2072.25,2074.25,7018
20150601|2015-04-07 01:30,7,2074.25,2074.5,2073.75,2074.25,2528
20150601|2015-04-07 02:00,7,2074,2076.25,2072.75,2076,12679
20150601|2015-04-07 02:30,7,2076.25,2077.5,2073.25,2073.75,9865
20150601|2015-04-07 03:00,7,2074,2074.75,2072,2073.25,6083
20150601|2015-04-07 03:30,7,2073.25,2073.5,2071.75,2072.25,5479
20150601|2015-04-07 04:00,7,2072,2073,2071,2072,4006
20150601|2015-04-07 04:30,7,2072,2072.75,2071.5,2071.5,4113
20150601|2015-04-07 05:00,7,2071.5,2073.5,2071.5,2072.75,5311
20150601|2015-04-07 05:30,7,2072.75,2074.5,2072.5,2074.25,4737
20150601|2015-04-07 06:00,7,2074.5,2078.5,2074.25,2078,13235
20150601|2015-04-07 06:30,7,2078,2079.25,2076.5,2076.5,10131
20150601|2015-04-07 07:00,7,2076.25,2077.75,2075.25,2076,18013
20150601|2015-04-07 07:30,7,2075.75,2076.25,2074,2074.5,16884
20150601|2015-04-07 08:00,7,2074.75,2075.25,2073,2073.75,17052
20150601|2015-04-07 08:30,7,2074,2081.75,2072.75,2076,151026
20150601|2015-04-07 09:00,7,2075.75,2080.5,2072.25,2079,97641
20150601|2015-04-07 09:30,7,2079,2082.75,2078.75,2080.25,67036
20150601|2015-04-07 10:00,7,2080,2080.5,2077.25,2079,63407
20150601|2015-04-07 10:30,7,2079,2080.75,2078.75,2080.5,45733
20150601|2015-04-07 11:00,7,2080.25,2081.75,2080,2081.25,42528
20150601|2015-04-07 11:30,7,2081.25,2082,2078.5,2079.5,31173
20150601|2015-04-07 12:00,7,2079.5,2081,2079,2080.5,26197
20150601|2015-04-07 12:30,7,2080.5,2080.5,2076.75,2077.75,27597
20150601|2015-04-07 13:00,7,2077.75,2080,2077.75,2080,24670
20150601|2015-04-07 13:30,7,2079.75,2080.25,2077.5,2077.5,18909
20150601|2015-04-07 14:00,7,2077.5,2078.25,2073.5,2074.75,41279
20150601|2015-04-07 14:30,7,2075,2075.5,2067.5,2067.75,157530
20150601|2015-04-07 15:00,7,2067.5,2070,2067.25,2068,65031
20150601|2015-04-07 15:30,7,2068.25,2068.5,2066,2068.25,8202
20150601|2015-04-07 16:00,7,2068,2068.5,2067.75,2068.25,663
20150601|2015-04-07 17:00,8,2068.5,2069.5,2067.5,2067.75,2262
20150601|2015-04-07 17:30,8,2067.75,2068,2066,2067,2041
20150601|2015-04-07 18:00,8,2067,2067.25,2066.25,2066.25,568
20150601|2015-04-07 18:30,8,2066.5,2068,2066.25,2068,1416
20150601|2015-04-07 19:00,8,2068,2068.25,2067.25,2067.5,1656
20150601|2015-04-07 19:30,8,2067.75,2069,2067.5,2068.5,1573
20150601|2015-04-07 20:00,8,2068.25,2068.5,2067,2067.5,1413
20150601|2015-04-07 20:30,8,2067.75,2068,2064.75,2065.5,4066
20150601|2015-04-07 21:00,8,2065.75,2066.25,2064.5,2065.25,2672
20150601|2015-04-07 21:30,8,2065.25,2066.25,2065,2066.25,1077
20150601|2015-04-07 22:00,8,2066.25,2067.25,2065.75,2066.75,1528
20150601|2015-04-07 22:30,8,2067,2068.25,2066.5,2068.25,2527
20150601|2015-04-07 23:00,8,2068,2068.25,2066.75,2067,950
20150601|2015-04-07 23:30,8,2067,2068,2066.5,2067.75,1166
20150601|2015-04-08 00:00,8,2068,2068.75,2068,2068.25,988
20150601|2015-04-08 00:30,8,2068.5,2069.5,2068,2068.25,1455
20150601|2015-04-08 01:00,8,2068.25,2072,2068.25,2070.75,5489
20150601|2015-04-08 01:30,8,2070.5,2071.75,2069.5,2070.75,3267
20150601|2015-04-08 02:00,8,2070.5,2071.5,2066.75,2070.5,10777
20150601|2015-04-08 02:30,8,2070.25,2072.5,2070,2071.75,7397
20150601|2015-04-08 03:00,8,2071.75,2073.75,2071.5,2071.75,6364
20150601|2015-04-08 03:30,8,2071.75,2072,2070.5,2072,3025
20150601|2015-04-08 04:00,8,2072,2072.5,2070.75,2071.25,5009
20150601|2015-04-08 04:30,8,2071.25,2072.75,2070.5,2070.75,3214
20150601|2015-04-08 05:00,8,2070.75,2070.75,2069,2069.75,5719
20150601|2015-04-08 05:30,8,2069.5,2069.75,2067.5,2068.75,5552
20150601|2015-04-08 06:00,8,2069,2070,2068.25,2069.25,8699
20150601|2015-04-08 06:30,8,2069.25,2071,2069.25,2069.75,7336
20150601|2015-04-08 07:00,8,2070,2071.25,2069.25,2070.25,7635
20150601|2015-04-08 07:30,8,2070.25,2070.25,2068.75,2069.75,5737
20150601|2015-04-08 08:00,8,2069.75,2073.25,2069.75,2070.5,23592
20150601|2015-04-08 08:30,8,2070.5,2079.75,2070.25,2079,154866
20150601|2015-04-08 09:00,8,2079,2080.25,2075.25,2077,79433
20150601|2015-04-08 09:30,8,2077,2077,2066.5,2071,116839
20150601|2015-04-08 10:00,8,2071,2075.25,2069.5,2073.5,72670
20150601|2015-04-08 10:30,8,2073.75,2077.5,2072.25,2076,56327
20150601|2015-04-08 11:00,8,2076,2076.5,2073.75,2073.75,30538
20150601|2015-04-08 11:30,8,2073.75,2075.75,2073,2074,30531
20150601|2015-04-08 12:00,8,2074,2075.25,2071.25,2073.5,28118
20150601|2015-04-08 12:30,8,2073.25,2075.25,2072.25,2074.5,19071
20150601|2015-04-08 13:00,8,2074.5,2079.5,2065.75,2075.75,169742
20150601|2015-04-08 13:30,8,2075.75,2076.5,2070.75,2073,69393
20150601|2015-04-08 14:00,8,2073,2074.75,2071,2072.75,58301
20150601|2015-04-08 14:30,8,2072.5,2076,2071.75,2074.75,112892
20150601|2015-04-08 15:00,8,2075,2076.25,2074.25,2076.25,69443
20150601|2015-04-08 15:30,8,2075.75,2076.75,2075.75,2076.75,7164
20150601|2015-04-08 16:00,8,2076.75,2078,2076.5,2077.75,3618
20150601|2015-04-08 17:00,9,2077.75,2078,2076.5,2076.75,1968
20150601|2015-04-08 17:30,9,2076.75,2077.25,2076.75,2077,154
20150601|2015-04-08 18:00,9,2077,2077,2076.5,2076.75,162
20150601|2015-04-08 18:30,9,2076.5,2076.75,2076.25,2076.5,473
20150601|2015-04-08 19:00,9,2076.25,2076.75,2076,2076.75,1091
20150601|2015-04-08 19:30,9,2076.75,2077,2076.5,2076.75,952
20150601|2015-04-08 20:00,9,2076.75,2077,2075,2075,1360
20150601|2015-04-08 20:30,9,2075,2075.75,2074.75,2075.25,2552
20150601|2015-04-08 21:00,9,2075.5,2076.25,2075.25,2076,1624
20150601|2015-04-08 21:30,9,2076,2076.25,2075,2075.5,1810
20150601|2015-04-08 22:00,9,2075.75,2076,2075,2075.25,738
20150601|2015-04-08 22:30,9,2075.5,2075.75,2074.5,2075,1006
20150601|2015-04-08 23:00,9,2075,2075,2074.5,2074.75,525
20150601|2015-04-08 23:30,9,2074.75,2074.75,2073.75,2074,1206
20150601|2015-04-09 00:00,9,2073.75,2074.25,2073.25,2073.5,1955
20150601|2015-04-09 00:30,9,2073.5,2074.25,2073.25,2073.5,972
20150601|2015-04-09 01:00,9,2073.5,2074,2073,2073.25,2079
20150601|2015-04-09 01:30,9,2073.25,2073.75,2072.75,2073.5,2294
20150601|2015-04-09 02:00,9,2073.5,2074.75,2071,2071.5,9777
20150601|2015-04-09 02:30,9,2071.75,2073,2068.5,2069.5,7979
20150601|2015-04-09 03:00,9,2069.25,2069.75,2067.75,2068,7883
20150601|2015-04-09 03:30,9,2068,2070.75,2067.25,2069.25,8190
20150601|2015-04-09 04:00,9,2069.5,2070.75,2069.5,2070.75,3501
20150601|2015-04-09 04:30,9,2070.5,2072,2070,2070.25,4960
20150601|2015-04-09 05:00,9,2070.5,2071.25,2070,2070.75,3218
20150601|2015-04-09 05:30,9,2070.75,2073.25,2070.75,2072.25,4891
20150601|2015-04-09 06:00,9,2072.25,2074.5,2072,2074,4751
20150601|2015-04-09 06:30,9,2074,2077.75,2073.75,2076.75,11377
20150601|2015-04-09 07:00,9,2076.75,2077,2073.5,2074,10532
20150601|2015-04-09 07:30,9,2074,2076,2072.25,2072.75,15374
20150601|2015-04-09 08:00,9,2072.75,2074,2071.5,2072.5,20284
20150601|2015-04-09 08:30,9,2072.75,2081.5,2072.25,2075,179213
20150601|2015-04-09 09:00,9,2074.75,2078.25,2071.5,2075.5,119469
20150601|2015-04-09 09:30,9,2075.75,2076,2068.75,2072.5,104350
20150601|2015-04-09 10:00,9,2072.75,2072.75,2066.75,2071.25,85809
20150601|2015-04-09 10:30,9,2071.25,2075,2070.5,2073.5,58864
20150601|2015-04-09 11:00,9,2073.75,2078.25,2073,2077,50365
20150601|2015-04-09 11:30,9,2077.25,2078,2075.75,2078,30585
20150601|2015-04-09 12:00,9,2078,2079.5,2076.25,2078.5,38997
20150601|2015-04-09 12:30,9,2078.25,2078.5,2075.25,2076.25,38698
20150601|2015-04-09 13:00,9,2076.25,2077.75,2075.25,2076.5,23618
20150601|2015-04-09 13:30,9,2076.5,2080.25,2076,2079.75,44530
20150601|2015-04-09 14:00,9,2079.75,2086.5,2079.5,2086.25,104650
20150601|2015-04-09 14:30,9,2086.25,2087,2082.25,2084.5,120766
20150601|2015-04-09 15:00,9,2084.5,2086,2083.5,2085.5,58920
20150601|2015-04-09 15:30,9,2085.5,2086.75,2084.75,2085,8126
20150601|2015-04-09 16:00,9,2085,2086.25,2084.75,2086.25,1910
20150601|2015-04-09 17:00,10,2086,2086.75,2085,2086,2120
20150601|2015-04-09 17:30,10,2086,2086.25,2085.25,2085.75,586
20150601|2015-04-09 18:00,10,2085.5,2085.75,2085.25,2085.5,419
20150601|2015-04-09 18:30,10,2085.75,2086,2085,2085.25,870
20150601|2015-04-09 19:00,10,2085.5,2085.5,2083.75,2084.25,2755
20150601|2015-04-09 19:30,10,2084,2084.5,2083.5,2084,1947
20150601|2015-04-09 20:00,10,2084.25,2084.5,2083.5,2083.75,952
20150601|2015-04-09 20:30,10,2083.5,2084,2083,2083.5,1995
20150601|2015-04-09 21:00,10,2083.5,2084.25,2083.25,2083.5,1352
20150601|2015-04-09 21:30,10,2083.25,2084,2083.25,2083.75,530
20150601|2015-04-09 22:00,10,2084,2084.75,2083.75,2084.5,370
20150601|2015-04-09 22:30,10,2084.5,2084.5,2083.5,2083.75,977
20150601|2015-04-09 23:00,10,2083.5,2084.25,2083.5,2084,557
20150601|2015-04-09 23:30,10,2084.25,2084.5,2084,2084.25,432
20150601|2015-04-10 00:00,10,2084.25,2086.75,2083.75,2086.5,3254
20150601|2015-04-10 00:30,10,2086.5,2086.5,2085.5,2086,918
20150601|2015-04-10 01:00,10,2086.25,2086.25,2084.5,2085.75,3204
20150601|2015-04-10 01:30,10,2085.75,2087.5,2084.75,2085,6169
20150601|2015-04-10 02:00,10,2085,2086.25,2083.5,2084.5,9755
20150601|2015-04-10 02:30,10,2084.25,2085,2083.25,2084,5103
20150601|2015-04-10 03:00,10,2084,2084.25,2083.5,2084.25,3092
20150601|2015-04-10 03:30,10,2084,2084.5,2083.75,2084,3079
20150601|2015-04-10 04:00,10,2084,2084.5,2083.25,2084.25,4110
20150601|2015-04-10 04:30,10,2084,2086,2084,2085.75,3989
20150601|2015-04-10 05:00,10,2085.5,2087,2085.5,2087,5784
20150601|2015-04-10 05:30,10,2086.75,2089.5,2086.5,2087.75,10281
20150601|2015-04-10 06:00,10,2087.5,2090.5,2087.25,2089.25,13005
20150601|2015-04-10 06:30,10,2089.25,2090,2088.25,2089,4492
20150601|2015-04-10 07:00,10,2089,2089.25,2087.5,2088.5,8429
20150601|2015-04-10 07:30,10,2088.5,2088.75,2087.25,2087.25,6241
20150601|2015-04-10 08:00,10,2087.5,2088.5,2086.5,2086.75,22079
20150601|2015-04-10 08:30,10,2086.75,2088.75,2084.5,2087,142504
20150601|2015-04-10 09:00,10,2087,2090,2087,2089.25,86094
20150601|2015-04-10 09:30,10,2089.25,2093.25,2089.25,2091.5,72616
20150601|2015-04-10 10:00,10,2091.5,2094,2091.25,2093.75,38489
20150601|2015-04-10 10:30,10,2093.75,2094.75,2092.5,2092.5,44326
20150601|2015-04-10 11:00,10,2092.75,2093.5,2092.25,2092.75,24004
20150601|2015-04-10 11:30,10,2092.75,2094.25,2092.75,2093.5,24758
20150601|2015-04-10 12:00,10,2093.5,2094,2091.5,2092.5,28586
20150601|2015-04-10 12:30,10,2092.25,2094.5,2092.25,2093.75,22266
20150601|2015-04-10 13:00,10,2093.75,2095.25,2092.25,2093,30608
20150601|2015-04-10 13:30,10,2093.25,2096,2092.5,2094.75,43056
20150601|2015-04-10 14:00,10,2094.75,2095.25,2092.25,2094.25,40902
20150601|2015-04-10 14:30,10,2094,2095.5,2093.25,2095.25,78679
20150601|2015-04-10 15:00,10,2095.5,2096,2094.75,2095.75,59688
20150601|2015-04-10 15:30,10,2095.25,2096,2095.25,2095.5,6271
20150601|2015-04-10 16:00,10,2095.5,2096.25,2095.25,2095.75,1125
20150601|2015-04-12 17:00,13,2095.25,2097.75,2094.75,2096.25,3897
20150601|2015-04-12 17:30,13,2096.5,2096.75,2095.75,2096.75,805
20150601|2015-04-12 18:00,13,2096.75,2097,2096.5,2097,408
20150601|2015-04-12 18:30,13,2097,2097,2096,2096,581
20150601|2015-04-12 19:00,13,2096,2096,2094.25,2095,3683
20150601|2015-04-12 19:30,13,2094.75,2095.75,2094.75,2095.5,1207
20150601|2015-04-12 20:00,13,2095.5,2095.75,2095,2095.75,980
20150601|2015-04-12 20:30,13,2095.5,2096.5,2095.5,2095.75,1182
20150601|2015-04-12 21:00,13,2095.5,2095.75,2094.5,2094.5,1577
20150601|2015-04-12 21:30,13,2094.25,2094.5,2093.25,2094,1903
20150601|2015-04-12 22:00,13,2094,2094.25,2093.5,2094.25,645
20150601|2015-04-12 22:30,13,2094,2095,2093,2093.25,2025
20150601|2015-04-12 23:00,13,2093.25,2094,2093,2094,788
20150601|2015-04-12 23:30,13,2094.25,2094.5,2094,2094,370
20150601|2015-04-13 00:00,13,2094,2094.25,2093.5,2093.75,579
20150601|2015-04-13 00:30,13,2093.75,2094.25,2093.25,2093.25,908
20150601|2015-04-13 01:00,13,2093.5,2095,2093.5,2094,2672
20150601|2015-04-13 01:30,13,2094,2094,2092.75,2093,2862
20150601|2015-04-13 02:00,13,2093,2093.5,2090.25,2090.75,13031
20150601|2015-04-13 02:30,13,2091,2092.5,2090.75,2091.5,4534
20150601|2015-04-13 03:00,13,2091.5,2092.25,2089,2089.75,7906
20150601|2015-04-13 03:30,13,2089.5,2091.25,2089.25,2090.75,5063
20150601|2015-04-13 04:00,13,2090.75,2092.25,2090.75,2091.75,4577
20150601|2015-04-13 04:30,13,2091.75,2094,2090.75,2093.75,6342
20150601|2015-04-13 05:00,13,2093.75,2093.75,2091.75,2092.5,3702
20150601|2015-04-13 05:30,13,2092.5,2093.5,2092.25,2092.25,2437
20150601|2015-04-13 06:00,13,2092.5,2093.25,2091.75,2092.5,3539
20150601|2015-04-13 06:30,13,2092.75,2092.75,2091,2091.25,4653
20150601|2015-04-13 07:00,13,2091.25,2093,2091,2091.25,7936
20150601|2015-04-13 07:30,13,2091.5,2091.75,2090,2091.5,12432
20150601|2015-04-13 08:00,13,2091.5,2094,2090.75,2094,16432
20150601|2015-04-13 08:30,13,2093.75,2100,2093.5,2099.5,136059
20150601|2015-04-13 09:00,13,2099.5,2101.25,2097.75,2099.75,83168
20150601|2015-04-13 09:30,13,2100,2100.75,2097,2097,62816
20150601|2015-04-13 10:00,13,2097.25,2099.25,2096.75,2097.25,55739
20150601|2015-04-13 10:30,13,2097.25,2099.5,2096.25,2096.5,65985
20150601|2015-04-13 11:00,13,2096.75,2097.25,2093.75,2094.75,40665
20150601|2015-04-13 11:30,13,2094.75,2096.5,2094,2095.75,27535
20150601|2015-04-13 12:00,13,2095.5,2095.75,2090.25,2091,52237
20150601|2015-04-13 12:30,13,2090.75,2092.25,2088.75,2091.75,53404
20150601|2015-04-13 13:00,13,2091.5,2092.75,2090,2091.25,44232
20150601|2015-04-13 13:30,13,2091.25,2092.75,2087.5,2089.25,54720
20150601|2015-04-13 14:00,13,2089.25,2091.75,2085.75,2086.75,69818
20150601|2015-04-13 14:30,13,2086.75,2089.25,2085.25,2085.75,132066
20150601|2015-04-13 15:00,13,2085.75,2087,2085.25,2086.75,57228
20150601|2015-04-13 15:30,13,2086.75,2086.75,2085.75,2086.5,6305
20150601|2015-04-13 16:00,13,2086.5,2088,2086.5,2087.75,2927
20150601|2015-04-13 17:00,14,2087,2087.75,2086,2086.25,2687
20150601|2015-04-13 17:30,14,2086.25,2086.75,2086,2086.75,436
20150601|2015-04-13 18:00,14,2086.75,2087,2086,2087,485
20150601|2015-04-13 18:30,14,2087,2087,2086.5,2086.75,444
20150601|2015-04-13 19:00,14,2086.5,2087.25,2086.5,2087,1358
20150601|2015-04-13 19:30,14,2087,2087.25,2086.75,2087,787
20150601|2015-04-13 20:00,14,2087,2088.75,2086.75,2088.5,1965
20150601|2015-04-13 20:30,14,2088.25,2089.5,2088.25,2089,1749
20150601|2015-04-13 21:00,14,2089.25,2089.5,2088.5,2089.25,987
20150601|2015-04-13 21:30,14,2089,2089.5,2088.25,2089.5,993
20150601|2015-04-13 22:00,14,2089.5,2089.75,2089,2089.5,757
20150601|2015-04-13 22:30,14,2089.75,2089.75,2089,2089.25,422
20150601|2015-04-13 23:00,14,2089.5,2090,2089.25,2089.75,507
20150601|2015-04-13 23:30,14,2089.75,2090,2089.5,2089.75,272
20150601|2015-04-14 00:00,14,2089.75,2090,2089.5,2090,750
20150601|2015-04-14 00:30,14,2090,2090,2089.25,2089.25,1171
20150601|2015-04-14 01:00,14,2089.5,2091.25,2089.25,2091,2813
20150601|2015-04-14 01:30,14,2091,2092.5,2090.75,2092.25,4761
20150601|2015-04-14 02:00,14,2092.25,2092.5,2091,2092.25,7308
20150601|2015-04-14 02:30,14,2092.25,2092.75,2091.75,2092.5,3414
20150601|2015-04-14 03:00,14,2092.5,2092.75,2091,2091.5,4746
20150601|2015-04-14 03:30,14,2091.25,2091.75,2086.5,2087.25,12372
20150601|2015-04-14 04:00,14,2087.25,2087.75,2079.25,2080.5,20537
20150601|2015-04-14 04:30,14,2080.5,2082.5,2080,2081.75,9775
20150601|2015-04-14 05:00,14,2081.5,2085,2081.5,2085,8541
20150601|2015-04-14 05:30,14,2085,2085.25,2082.5,2082.75,7703
20150601|2015-04-14 06:00,14,2083,2086.75,2082.5,2085.75,19254
20150601|2015-04-14 06:30,14,2085.75,2086.25,2083.5,2083.75,8017
20150601|2015-04-14 07:00,14,2083.75,2086.5,2083.25,2085.5,8336
20150601|2015-04-14 07:30,14,2085.5,2086,2082,2084.75,30658
20150601|2015-04-14 08:00,14,2084.75,2085,2081,2083.5,32189
20150601|2015-04-14 08:30,14,2083.25,2090,2080.25,2082.25,201475
20150601|2015-04-14 09:00,14,2082,2082,2075.75,2080.5,166105
20150601|2015-04-14 09:30,14,2080.5,2082.25,2076.25,2080.75,87689
20150601|2015-04-14 10:00,14,2080.5,2088.25,2078.75,2085,121255
20150601|2015-04-14 10:30,14,2085,2087,2084.25,2087,46250
20150601|2015-04-14 11:00,14,2087,2088.75,2086.25,2088.5,36260
20150601|2015-04-14 11:30,14,2088.25,2092,2088.25,2089,54983
20150601|2015-04-14 12:00,14,2088.75,2089.5,2087,2088.25,24703
20150601|2015-04-14 12:30,14,2088.25,2089.75,2087,2088.75,23341
20150601|2015-04-14 13:00,14,2088.5,2089,2087.25,2088.5,21640
20150601|2015-04-14 13:30,14,2088.5,2089.25,2085.75,2088.75,30678
20150601|2015-04-14 14:00,14,2088.75,2090.75,2088,2088.75,44443
20150601|2015-04-14 14:30,14,2089,2091,2086.75,2089.75,117692
20150601|2015-04-14 15:00,14,2089.5,2091.25,2089.25,2091,64125
20150601|2015-04-14 15:30,14,2091,2092,2090.75,2090.75,7713
20150601|2015-04-14 16:00,14,2091,2091.75,2090.75,2091.75,1118
20150601|2015-04-14 17:00,15,2091.75,2092,2090.5,2091.25,1771
20150601|2015-04-14 17:30,15,2091.25,2091.25,2091,2091.25,371
20150601|2015-04-14 18:00,15,2091.25,2091.25,2089.75,2090,1073
20150601|2015-04-14 18:30,15,2090,2090.25,2089.75,2089.75,793
20150601|2015-04-14 19:00,15,2090,2090,2088.5,2089.5,1623
20150601|2015-04-14 19:30,15,2089.75,2090.5,2088.75,2090,1040
20150601|2015-04-14 20:00,15,2090,2091,2089.5,2089.75,1933
20150601|2015-04-14 20:30,15,2089.75,2090,2089,2089.5,1132
20150601|2015-04-14 21:00,15,2089.5,2089.5,2088.5,2089.5,1835
20150601|2015-04-14 21:30,15,2089.5,2090.75,2089.25,2090,1508
20150601|2015-04-14 22:00,15,2089.75,2090,2089.25,2089.75,574
20150601|2015-04-14 22:30,15,2090,2090.25,2089.5,2090.25,720
20150601|2015-04-14 23:00,15,2090.25,2090.5,2090,2090,331
20150601|2015-04-14 23:30,15,2090,2090.25,2090,2090,374
20150601|2015-04-15 00:00,15,2090.25,2090.25,2089.5,2090,1506
20150601|2015-04-15 00:30,15,2090,2090.25,2088.25,2088.25,1805
20150601|2015-04-15 01:00,15,2088.5,2089,2087.75,2088.75,2322
20150601|2015-04-15 01:30,15,2088.75,2089.75,2087.5,2087.75,3256
20150601|2015-04-15 02:00,15,2088,2090.25,2087.25,2089.75,6448
20150601|2015-04-15 02:30,15,2090,2090.75,2089,2089.5,5472
20150601|2015-04-15 03:00,15,2089.25,2095,2089,2093.75,11868
20150601|2015-04-15 03:30,15,2094,2095.5,2092.5,2094.25,7258
20150601|2015-04-15 04:00,15,2094.5,2094.75,2093.25,2094.25,4769
20150601|2015-04-15 04:30,15,2094.25,2095,2093,2094,4930
20150601|2015-04-15 05:00,15,2094,2097,2093.75,2096,7707
20150601|2015-04-15 05:30,15,2096,2097,2095,2095,3265
20150601|2015-04-15 06:00,15,2095,2096.25,2094.75,2095.5,6024
20150601|2015-04-15 06:30,15,2095.25,2096.5,2094.75,2096.25,5730
20150601|2015-04-15 07:00,15,2096.25,2097.75,2095.5,2096.75,12057
20150601|2015-04-15 07:30,15,2096.75,2097,2095.5,2096.25,9093
20150601|2015-04-15 08:00,15,2096.5,2099.25,2095.5,2095.5,25387
20150601|2015-04-15 08:30,15,2095.25,2102.25,2094.25,2099.5,165701
20150601|2015-04-15 09:00,15,2099.5,2101,2097.5,2098.25,83544
20150601|2015-04-15 09:30,15,2098.5,2101.5,2098.25,2101.5,50215
20150601|2015-04-15 10:00,15,2101.5,2101.75,2097,2098.75,54452
20150601|2015-04-15 10:30,15,2098.5,2099.75,2095.5,2099,54752
20150601|2015-04-15 11:00,15,2099,2100,2098.25,2099.5,32587
20150601|2015-04-15 11:30,15,2099.5,2100.5,2097.25,2100,26876
20150601|2015-04-15 12:00,15,2100.25,2104.75,2099.5,2104.25,49997
20150601|2015-04-15 12:30,15,2104.5,2104.75,2102.75,2103.25,50346
20150601|2015-04-15 13:00,15,2103.25,2105.5,2102.5,2103.25,42499
20150601|2015-04-15 13:30,15,2103.25,2105.5,2102.25,2104,45556
20150601|2015-04-15 14:00,15,2104,2104.75,2102,2103.75,46708
20150601|2015-04-15 14:30,15,2103.5,2104,2099,2099.5,129166
20150601|2015-04-15 15:00,15,2099.5,2101,2099.25,2100,60034
20150601|2015-04-15 15:30,15,2099.75,2102.5,2099.5,2101,8121
20150601|2015-04-15 16:00,15,2100.75,2102,2100.75,2101.75,989
20150601|2015-04-15 17:00,16,2101.5,2102.25,2100.5,2100.75,2466
20150601|2015-04-15 17:30,16,2100.5,2100.75,2100.25,2100.5,450
20150601|2015-04-15 18:00,16,2100.5,2100.75,2099.5,2099.5,646
20150601|2015-04-15 18:30,16,2099.75,2101,2099.5,2101,582
20150601|2015-04-15 19:00,16,2100.5,2101.25,2100,2100.75,2254
20150601|2015-04-15 19:30,16,2100.75,2101,2100.25,2100.75,807
20150601|2015-04-15 20:00,16,2101,2101.75,2099.5,2099.75,2036
20150601|2015-04-15 20:30,16,2100,2101,2099.75,2100.75,2380
20150601|2015-04-15 21:00,16,2100.75,2102,2100.5,2101.25,1013
20150601|2015-04-15 21:30,16,2101.5,2102.25,2101.25,2101.5,1223
20150601|2015-04-15 22:00,16,2101.5,2101.75,2100.75,2101.75,778
20150601|2015-04-15 22:30,16,2101.75,2102.75,2101.5,2102.25,1343
20150601|2015-04-15 23:00,16,2102.25,2102.5,2101.75,2102.25,815
20150601|2015-04-15 23:30,16,2102.25,2102.5,2102,2102.5,440
20150601|2015-04-16 00:00,16,2102.5,2102.75,2102,2102.5,834
20150601|2015-04-16 00:30,16,2102.5,2102.5,2101.5,2102,1618
20150601|2015-04-16 01:00,16,2101.75,2102.75,2100.25,2100.5,2705
20150601|2015-04-16 01:30,16,2100.75,2100.75,2100,2100.5,3560
20150601|2015-04-16 02:00,16,2100.5,2100.75,2098.5,2099,15789
20150601|2015-04-16 02:30,16,2099,2099.75,2097.75,2098.5,8077
20150601|2015-04-16 03:00,16,2098.25,2099.75,2097.75,2099.5,4359
20150601|2015-04-16 03:30,16,2099.5,2100.25,2098.75,2098.75,4721
20150601|2015-04-16 04:00,16,2099,2100,2098.5,2099.25,3231
20150601|2015-04-16 04:30,16,2099.25,2099.25,2096.75,2096.75,5671
20150601|2015-04-16 05:00,16,2097,2097.75,2095.25,2095.75,12060
20150601|2015-04-16 05:30,16,2095.5,2095.75,2091.5,2092.5,21333
20150601|2015-04-16 06:00,16,2092.25,2092.75,2090,2091.75,24899
20150601|2015-04-16 06:30,16,2092,2092.75,2089,2091.25,17491
20150601|2015-04-16 07:00,16,2091,2093.5,2091,2093.5,14099
20150601|2015-04-16 07:30,16,2093.25,2093.5,2090.75,2090.75,18426
20150601|2015-04-16 08:00,16,2091,2095.75,2090.5,2095.25,23783
20150601|2015-04-16 08:30,16,2095.5,2097.5,2093,2095,144605
20150601|2015-04-16 09:00,16,2094.75,2097.25,2093.75,2094,93626
20150601|2015-04-16 09:30,16,2094,2099,2092.75,2097.25,86843
20150601|2015-04-16 10:00,16,2097,2099.5,2096.75,2098,49718
20150601|2015-04-16 10:30,16,2098,2098.75,2095,2097,58114
20150601|2015-04-16 11:00,16,2097,2099.5,2096.75,2098.5,29663
20150601|2015-04-16 11:30,16,2098.5,2099.75,2097.25,2098.5,23827
20150601|2015-04-16 12:00,16,2098.5,2100.25,2097.5,2098.75,30090
20150601|2015-04-16 12:30,16,2098.75,2104.5,2098,2104.25,57384
20150601|2015-04-16 13:00,16,2104.25,2104.75,2102,2103.25,34012
20150601|2015-04-16 13:30,16,2103.25,2104.25,2101.25,2101.25,35834
20150601|2015-04-16 14:00,16,2101.5,2102,2098,2098.75,60447
20150601|2015-04-16 14:30,16,2098.75,2100.75,2097.25,2098.5,120056
20150601|2015-04-16 15:00,16,2098.5,2101.25,2098,2100.5,74706
20150601|2015-04-16 15:30,16,2100.75,2100.75,2099.25,2100.5,5507
20150601|2015-04-16 16:00,16,2100.5,2101.25,2100.25,2101.25,1572
20150601|2015-04-16 17:00,17,2101.25,2101.75,2100.75,2100.75,2068
20150601|2015-04-16 17:30,17,2101,2101.75,2100.5,2101,828
20150601|2015-04-16 18:00,17,2101.25,2101.5,2101,2101.5,326
20150601|2015-04-16 18:30,17,2101.25,2101.5,2100.75,2101,493
20150601|2015-04-16 19:00,17,2101,2101,2098.25,2098.5,6116
20150601|2015-04-16 19:30,17,2098.5,2100.25,2098.5,2099.25,2457
20150601|2015-04-16 20:00,17,2099.5,2099.75,2099,2099,1563
20150601|2015-04-16 20:30,17,2099,2100.25,2099,2100,1259
20150601|2015-04-16 21:00,17,2100,2100.5,2099.5,2100,1116
20150601|2015-04-16 21:30,17,2099.75,2100,2098.75,2099.25,3440
20150601|2015-04-16 22:00,17,2099.25,2099.75,2098.75,2099.25,1500
20150601|2015-04-16 22:30,17,2099.25,2099.5,2098.75,2099,980
20150601|2015-04-16 23:00,17,2099.25,2099.25,2098.25,2098.5,1774
20150601|2015-04-16 23:30,17,2098.5,2098.75,2097.75,2098,1726
20150601|2015-04-17 00:00,17,2098,2099.25,2097.75,2098,1258
20150601|2015-04-17 00:30,17,2098.25,2098.25,2097.75,2098.25,1482
20150601|2015-04-17 01:00,17,2098.25,2099.25,2098,2098.75,3044
20150601|2015-04-17 01:30,17,2099,2099.25,2097.25,2097.75,4491
20150601|2015-04-17 02:00,17,2097.75,2100.25,2097.25,2098.75,12353
20150601|2015-04-17 02:30,17,2099,2099.25,2096.25,2096.25,7316
20150601|2015-04-17 03:00,17,2096.25,2097.25,2096,2096.5,6675
20150601|2015-04-17 03:30,17,2096.5,2098.25,2096.5,2097.25,5717
20150601|2015-04-17 04:00,17,2097.5,2098.25,2096.25,2097,6087
20150601|2015-04-17 04:30,17,2097,2097.75,2094.5,2094.75,8396
20150601|2015-04-17 05:00,17,2095,2095,2082.25,2083.25,69432
20150601|2015-04-17 05:30,17,2083,2088.25,2082.75,2086.75,29776
20150601|2015-04-17 06:00,17,2086.5,2088.75,2085.75,2088.75,17660
20150601|2015-04-17 06:30,17,2088.5,2088.5,2086.25,2087.75,13357
20150601|2015-04-17 07:00,17,2087.5,2092,2087.5,2088.75,28940
20150601|2015-04-17 07:30,17,2089,2089.25,2086,2087.5,27396
20150601|2015-04-17 08:00,17,2087.25,2087.5,2084,2084,39183
20150601|2015-04-17 08:30,17,2084,2087,2076.25,2078.25,251351
20150601|2015-04-17 09:00,17,2078.25,2079.75,2072.5,2075,168943
20150601|2015-04-17 09:30,17,2075,2079.5,2074,2074,108988
20150601|2015-04-17 10:00,17,2074,2077.25,2071.25,2076.25,109803
20150601|2015-04-17 10:30,17,2076.25,2078,2073,2076.25,78226
20150601|2015-04-17 11:00,17,2076.5,2077.75,2074.5,2075.5,44822
20150601|2015-04-17 11:30,17,2075.25,2077.5,2074.25,2076,45404
20150601|2015-04-17 12:00,17,2076,2077.5,2074.5,2075,38678
20150601|2015-04-17 12:30,17,2075.25,2075.25,2067.75,2068.75,101688
20150601|2015-04-17 13:00,17,2069,2070,2064.5,2068,113816
20150601|2015-04-17 13:30,17,2068,2069.5,2066.25,2068,64075
20150601|2015-04-17 14:00,17,2068,2071.5,2067.5,2070.75,77068
20150601|2015-04-17 14:30,17,2070.5,2076.5,2070.5,2073.75,182287
20150601|2015-04-17 15:00,17,2073.75,2076,2073.5,2075.5,88512
20150601|2015-04-17 15:30,17,2075.5,2076.25,2075.25,2075.75,10320
20150601|2015-04-17 16:00,17,2076,2076.5,2075.5,2076.25,3307
20150601|2015-04-19 17:00,20,2081,2081.5,2078.5,2079.25,12627
20150601|2015-04-19 17:30,20,2079.5,2081.25,2079.25,2080.5,2500
20150601|2015-04-19 18:00,20,2080.5,2080.75,2078.75,2080,1988
20150601|2015-04-19 18:30,20,2080,2081.75,2079.75,2081.5,2889
20150601|2015-04-19 19:00,20,2081.5,2081.5,2079.25,2080.5,2874
20150601|2015-04-19 19:30,20,2080.5,2081,2079.75,2080.75,1804
20150601|2015-04-19 20:00,20,2080.75,2082,2080.5,2081,3012
20150601|2015-04-19 20:30,20,2081,2082.25,2080.75,2081.5,5213
20150601|2015-04-19 21:00,20,2081.75,2085,2081.5,2084.25,10358
20150601|2015-04-19 21:30,20,2084,2084.5,2083,2083.75,1810
20150601|2015-04-19 22:00,20,2083.75,2084.25,2083.25,2084,1400
20150601|2015-04-19 22:30,20,2084,2084.25,2083.5,2084,931
20150601|2015-04-19 23:00,20,2083.75,2084,2083.5,2083.75,1109
20150601|2015-04-19 23:30,20,2083.75,2084.25,2083.25,2083.25,1134
20150601|2015-04-20 00:00,20,2083.25,2083.75,2082.5,2083,2485
20150601|2015-04-20 00:30,20,2083,2083.5,2082,2082.25,3454
20150601|2015-04-20 01:00,20,2082,2082.75,2081.5,2082.5,5091
20150601|2015-04-20 01:30,20,2082.5,2084.25,2082.5,2084,5390
20150601|2015-04-20 02:00,20,2084,2089.75,2083.75,2088.5,26038
20150601|2015-04-20 02:30,20,2088.25,2088.5,2086.5,2087.75,10052
20150601|2015-04-20 03:00,20,2087.75,2088.75,2086.25,2086.75,10444
20150601|2015-04-20 03:30,20,2086.75,2087.5,2085.5,2086.25,9432
20150601|2015-04-20 04:00,20,2086,2087.75,2085.5,2087.25,5873
20150601|2015-04-20 04:30,20,2087,2087.25,2085.75,2086.5,4500
20150601|2015-04-20 05:00,20,2086.25,2087,2085.75,2086.5,3343
20150601|2015-04-20 05:30,20,2086.5,2089,2086.5,2087.75,8644
20150601|2015-04-20 06:00,20,2087.75,2088.25,2085.75,2086.25,5373
20150601|2015-04-20 06:30,20,2086.25,2086.25,2083.25,2084.75,10219
20150601|2015-04-20 07:00,20,2084.75,2086.25,2084.25,2085.5,7471
20150601|2015-04-20 07:30,20,2085.75,2087.75,2085,2087,10718
20150601|2015-04-20 08:00,20,2087,2087.5,2084.75,2085.25,11895
20150601|2015-04-20 08:30,20,2085.25,2094,2084.25,2092.75,195283
20150601|2015-04-20 09:00,20,2093,2094.25,2090,2092.25,89771
20150601|2015-04-20 09:30,20,2092.25,2096,2092,2095.5,64873
20150601|2015-04-20 10:00,20,2095.5,2097.5,2094.75,2095,86992
20150601|2015-04-20 10:30,20,2095.25,2096.75,2095,2096.5,41477
20150601|2015-04-20 11:00,20,2096.5,2096.75,2095,2095.75,28632
20150601|2015-04-20 11:30,20,2096,2096.25,2094.5,2095.25,24296
20150601|2015-04-20 12:00,20,2095.25,2096.75,2093.25,2094.25,32569
20150601|2015-04-20 12:30,20,2094.5,2095.25,2093.25,2093.75,26388
20150601|2015-04-20 13:00,20,2093.75,2094.25,2092,2093.5,41202
20150601|2015-04-20 13:30,20,2093.5,2094.5,2092.5,2094.5,32543
20150601|2015-04-20 14:00,20,2094.5,2097,2093.75,2095.25,56761
20150601|2015-04-20 14:30,20,2095.25,2096.25,2092.75,2093.5,120611
20150601|2015-04-20 15:00,20,2093.25,2093.75,2090.5,2091,70099
20150601|2015-04-20 15:30,20,2091,2091.5,2090,2090.5,6979
20150601|2015-04-20 16:00,20,2090.5,2090.75,2089.25,2089.5,3615
20150601|2015-04-20 17:00,21,2089.5,2091.75,2089.25,2091.5,2824
20150601|2015-04-20 17:30,21,2091.5,2091.75,2090.75,2091,1154
20150601|2015-04-20 18:00,21,2091,2091.75,2091,2091.25,690
20150601|2015-04-20 18:30,21,2091,2092.5,2091,2092.25,1210
20150601|2015-04-20 19:00,21,2092.25,2094.5,2092,2093.25,5270
20150601|2015-04-20 19:30,21,2093.5,2093.75,2093,2093.75,929
20150601|2015-04-20 20:00,21,2093.5,2095,2093.25,2094.5,2569
20150601|2015-04-20 20:30,21,2094.25,2095.25,2094,2094.5,1601
20150601|2015-04-20 21:00,21,2094.75,2095.25,2093.75,2094.5,1950
20150601|2015-04-20 21:30,21,2094.25,2095,2094.25,2094.75,773
20150601|2015-04-20 22:00,21,2094.75,2096.5,2094.5,2096.25,2314
20150601|2015-04-20 22:30,21,2096,2096.25,2095.5,2096,970
20150601|2015-04-20 23:00,21,2096,2096,2095,2095.25,692
20150601|2015-04-20 23:30,21,2095,2095.5,2094.5,2094.75,595
20150601|2015-04-21 00:00,21,2094.5,2096.25,2094.5,2095.75,971
20150601|2015-04-21 00:30,21,2095.75,2097.25,2095.25,2096.5,2787
20150601|2015-04-21 01:00,21,2096.5,2100,2096.25,2098.75,9086
20150601|2015-04-21 01:30,21,2098.75,2100.25,2098,2099.75,5542
20150601|2015-04-21 02:00,21,2099.75,2102.75,2099.5,2101.25,14625
20150601|2015-04-21 02:30,21,2101.25,2105.25,2101.25,2104.25,19040
20150601|2015-04-21 03:00,21,2104.25,2104.75,2103,2103.5,8785
20150601|2015-04-21 03:30,21,2103.25,2104,2100.75,2101.5,8263
20150601|2015-04-21 04:00,21,2101.5,2102.5,2097.25,2098.25,13057
20150601|2015-04-21 04:30,21,2098,2099.75,2095.25,2099.25,13318
20150601|2015-04-21 05:00,21,2099.25,2101,2098.75,2099.75,6894
20150601|2015-04-21 05:30,21,2099.5,2100.25,2097.5,2098.25,5269
20150601|2015-04-21 06:00,21,2098.25,2099.75,2097.25,2097.5,5459
20150601|2015-04-21 06:30,21,2097.5,2101.5,2097.5,2100.25,10832
20150601|2015-04-21 07:00,21,2100.25,2101,2098.75,2100.5,7764
20150601|2015-04-21 07:30,21,2100.5,2101,2099,2100.75,10390
20150601|2015-04-21 08:00,21,2101,2102.5,2100.75,2101.5,17310
20150601|2015-04-21 08:30,21,2101.5,2103.5,2095,2095.75,171670
20150601|2015-04-21 09:00,21,2095.75,2097.75,2093,2095.25,100371
20150601|2015-04-21 09:30,21,2095.5,2095.75,2091.5,2093.75,82381
20150601|2015-04-21 10:00,21,2093.75,2096.5,2093,2093.5,56577
20150601|2015-04-21 10:30,21,2093.5,2094.75,2089.75,2091.5,62774
20150601|2015-04-21 11:00,21,2091.5,2092.75,2090.25,2092.5,32521
20150601|2015-04-21 11:30,21,2092.5,2093.25,2091,2092,21589
20150601|2015-04-21 12:00,21,2092.25,2094.5,2092,2093.75,24111
20150601|2015-04-21 12:30,21,2093.5,2094.25,2089.25,2089.25,36639
20150601|2015-04-21 13:00,21,2089.25,2093.25,2087.25,2093.25,68578
20150601|2015-04-21 13:30,21,2093.25,2093.75,2091.5,2092.5,24604
20150601|2015-04-21 14:00,21,2092.75,2093,2090,2090.75,30537
20150601|2015-04-21 14:30,21,2090.75,2092.5,2089.25,2091.25,94028
20150601|2015-04-21 15:00,21,2091,2091.5,2090,2091.5,46281
20150601|2015-04-21 15:30,21,2091.5,2092,2091.25,2091.5,2802
20150601|2015-04-21 16:00,21,2091.75,2092,2091.25,2091.75,873
20150601|2015-04-21 17:00,22,2092,2093.75,2092,2092.75,2111
20150601|2015-04-21 17:30,22,2093,2093.25,2092.5,2093,653
20150601|2015-04-21 18:00,22,2093,2093.25,2092.5,2092.75,389
20150601|2015-04-21 18:30,22,2092.75,2093.75,2092.5,2093.25,853
20150601|2015-04-21 19:00,22,2093,2093.5,2091.75,2093,2110
20150601|2015-04-21 19:30,22,2092.75,2093.75,2092.75,2093.5,1906
20150601|2015-04-21 20:00,22,2093.5,2094.5,2093.25,2093.75,1982
20150601|2015-04-21 20:30,22,2093.75,2093.75,2092.5,2093.25,1370
20150601|2015-04-21 21:00,22,2093.25,2094.25,2093,2093.5,1513
20150601|2015-04-21 21:30,22,2093.5,2093.75,2092.5,2093.25,709
20150601|2015-04-21 22:00,22,2093.25,2093.75,2093,2093.25,753
20150601|2015-04-21 22:30,22,2093.25,2093.75,2092.25,2092.75,1114
20150601|2015-04-21 23:00,22,2092.75,2093.5,2092.25,2092.75,1479
20150601|2015-04-21 23:30,22,2093,2093.25,2092.5,2092.75,606
20150601|2015-04-22 00:00,22,2093,2093,2092,2092.5,1122
20150601|2015-04-22 00:30,22,2092.5,2093,2092.25,2093,1112
20150601|2015-04-22 01:00,22,2092.75,2094,2092.25,2092.5,2623
20150601|2015-04-22 01:30,22,2092.5,2095.75,2092.5,2095.5,3403
20150601|2015-04-22 02:00,22,2095.75,2098.5,2094.75,2097.25,15000
20150601|2015-04-22 02:30,22,2097.25,2097.5,2092.5,2094.5,12175
20150601|2015-04-22 03:00,22,2094.5,2094.75,2081.75,2086,41075
20150601|2015-04-22 03:30,22,2085.75,2086.25,2082.5,2083.25,11518
20150601|2015-04-22 04:00,22,2083,2084.75,2080.75,2083.25,17023
20150601|2015-04-22 04:30,22,2083.25,2087.25,2083,2085,8482
20150601|2015-04-22 05:00,22,2085,2085,2080.25,2084.25,14021
20150601|2015-04-22 05:30,22,2084.25,2084.75,2083.25,2084.25,5445
20150601|2015-04-22 06:00,22,2084.5,2087.25,2084.25,2086.5,7528
20150601|2015-04-22 06:30,22,2086.5,2088,2085.75,2086.75,6811
20150601|2015-04-22 07:00,22,2086.75,2087.5,2085.75,2086.5,6306
20150601|2015-04-22 07:30,22,2086.5,2092.5,2086.5,2092.25,21344
20150601|2015-04-22 08:00,22,2092.25,2096,2092.25,2095,29829
20150601|2015-04-22 08:30,22,2095,2096,2087.5,2090,129468
20150601|2015-04-22 09:00,22,2090.25,2092.5,2083.75,2088.75,128091
20150601|2015-04-22 09:30,22,2088.75,2096.5,2087.75,2095.75,104450
20150601|2015-04-22 10:00,22,2095.75,2097.25,2094,2095.25,64666
20150601|2015-04-22 10:30,22,2095.25,2097,2094,2097,45131
20150601|2015-04-22 11:00,22,2097,2097.25,2094,2096.5,32841
20150601|2015-04-22 11:30,22,2096.5,2098.5,2095.5,2097.5,38250
20150601|2015-04-22 12:00,22,2097.5,2098.5,2096,2097.75,26896
20150601|2015-04-22 12:30,22,2097.75,2101.75,2097.25,2100.75,52882
20150601|2015-04-22 13:00,22,2100.75,2102.75,2100.25,2101.5,41541
20150601|2015-04-22 13:30,22,2101.25,2102.5,2100.5,2101,28357
20150601|2015-04-22 14:00,22,2101,2103.75,2100.75,2103,86540
20150601|2015-04-22 14:30,22,2102.75,2103.25,2099.25,2101.25,110370
20150601|2015-04-22 15:00,22,2101.5,2101.5,2098.75,2100.5,56719
20150601|2015-04-22 15:30,22,2100.25,2101,2098.75,2099.5,4729
20150601|2015-04-22 16:00,22,2099.5,2099.5,2098.75,2099,1445
20150601|2015-04-22 17:00,23,2099.25,2100.75,2099,2100.25,2068
20150601|2015-04-22 17:30,23,2100.25,2100.5,2099.75,2100.25,618
20150601|2015-04-22 18:00,23,2100.25,2100.75,2100.25,2100.5,495
20150601|2015-04-22 18:30,23,2100.25,2100.75,2099.75,2100.25,588
20150601|2015-04-22 19:00,23,2100,2100.25,2098.25,2098.5,2895
20150601|2015-04-22 19:30,23,2098.5,2099.5,2098.5,2099.25,1867
20150601|2015-04-22 20:00,23,2099.5,2099.5,2098.25,2098.5,1047
20150601|2015-04-22 20:30,23,2098.75,2098.75,2098,2098.5,1211
20150601|2015-04-22 21:00,23,2098.75,2099,2098,2098.5,1154
20150601|2015-04-22 21:30,23,2098.5,2099,2098.25,2098.25,461
20150601|2015-04-22 22:00,23,2098.25,2098.75,2098,2098.75,500
20150601|2015-04-22 22:30,23,2098.5,2099,2098.5,2098.75,672
20150601|2015-04-22 23:00,23,2098.75,2099.25,2098.75,2098.75,703
20150601|2015-04-22 23:30,23,2098.75,2099,2098.5,2098.5,519
20150601|2015-04-23 00:00,23,2098.75,2099,2097.25,2097.5,1578
20150601|2015-04-23 00:30,23,2097.5,2099.75,2097.5,2099.25,1948
20150601|2015-04-23 01:00,23,2099.25,2100.5,2097.25,2097.75,3427
20150601|2015-04-23 01:30,23,2098,2098,2095.25,2096.25,5060
20150601|2015-04-23 02:00,23,2096.5,2099,2094.25,2095.5,16541
20150601|2015-04-23 02:30,23,2095.5,2095.5,2090.5,2090.75,24361
20150601|2015-04-23 03:00,23,2091,2092.75,2090.5,2091.75,11325
20150601|2015-04-23 03:30,23,2091.5,2093.75,2087.5,2093.5,15089
20150601|2015-04-23 04:00,23,2093.25,2097.5,2092.25,2095.5,10562
20150601|2015-04-23 04:30,23,2095.75,2098,2093.75,2096.5,9851
20150601|2015-04-23 05:00,23,2096.75,2097,2094.25,2094.75,6194
20150601|2015-04-23 05:30,23,2094.75,2095.25,2093,2094.75,5551
20150601|2015-04-23 06:00,23,2094.75,2096,2093.25,2095.25,5797
20150601|2015-04-23 06:30,23,2095.5,2095.75,2092,2094.25,11889
20150601|2015-04-23 07:00,23,2094,2097,2093.75,2095,9265
20150601|2015-04-23 07:30,23,2095,2095.5,2093.25,2094.75,9103
20150601|2015-04-23 08:00,23,2094.75,2097.5,2094.25,2096.5,15525
20150601|2015-04-23 08:30,23,2096.5,2101.25,2094.75,2100.5,132412
20150601|2015-04-23 09:00,23,2100.5,2103.5,2096.25,2099,129043
20150601|2015-04-23 09:30,23,2099,2101.25,2097.75,2097.75,75981
20150601|2015-04-23 10:00,23,2097.75,2101.5,2097.75,2101.25,66403
20150601|2015-04-23 10:30,23,2101,2109,2100,2107.25,123752
20150601|2015-04-23 11:00,23,2107.25,2108.5,2105.75,2108,77278
20150601|2015-04-23 11:30,23,2108.25,2112.75,2107,2112.25,82547
20150601|2015-04-23 12:00,23,2112.25,2112.75,2110.25,2110.75,35334
20150601|2015-04-23 12:30,23,2110.75,2111.75,2109.5,2111.25,48702
20150601|2015-04-23 13:00,23,2111.25,2112.25,2110.25,2110.5,68687
20150601|2015-04-23 13:30,23,2110.75,2111,2109,2110.5,33661
20150601|2015-04-23 14:00,23,2110.5,2114.5,2110.25,2112.25,76202
20150601|2015-04-23 14:30,23,2112.25,2112.25,2106.5,2107,132180
20150601|2015-04-23 15:00,23,2107,2108.5,2106,2107,78900
20150601|2015-04-23 15:30,23,2107.75,2109.25,2107,2107.5,8634
20150601|2015-04-23 16:00,23,2107.25,2108.5,2107.25,2108.5,2313
20150601|2015-04-23 17:00,24,2107.5,2108,2104.25,2105,5322
20150601|2015-04-23 17:30,24,2105.25,2105.75,2104.75,2105.5,1565
20150601|2015-04-23 18:00,24,2105.75,2107,2105.25,2106.5,985
20150601|2015-04-23 18:30,24,2106.5,2107,2106,2106.75,704
20150601|2015-04-23 19:00,24,2106.75,2109.25,2106.25,2107.25,3699
20150601|2015-04-23 19:30,24,2107.25,2108.25,2106.75,2107.5,1875
20150601|2015-04-23 20:00,24,2107.25,2108,2107.25,2107.75,607
20150601|2015-04-23 20:30,24,2107.75,2108,2106.75,2107.5,2223
20150601|2015-04-23 21:00,24,2107.5,2108,2107,2107.5,1133
20150601|2015-04-23 21:30,24,2107.5,2108.25,2107.5,2108.25,566
20150601|2015-04-23 22:00,24,2108.25,2108.5,2107.5,2108,773
20150601|2015-04-23 22:30,24,2108.25,2109.25,2107.25,2107.75,1964
20150601|2015-04-23 23:00,24,2107.75,2108,2107,2107.25,498
20150601|2015-04-23 23:30,24,2107.25,2107.75,2106.5,2106.5,1419
20150601|2015-04-24 00:00,24,2106.5,2106.75,2104,2104.75,3760
20150601|2015-04-24 00:30,24,2105,2105,2103,2103.5,4562
20150601|2015-04-24 01:00,24,2103.75,2107.75,2103.5,2107.25,5031
20150601|2015-04-24 01:30,24,2107.25,2107.75,2105.75,2106.5,4103
20150601|2015-04-24 02:00,24,2106.5,2109,2104.5,2106.5,16164
20150601|2015-04-24 02:30,24,2106.5,2108.75,2106.25,2106.5,8073
20150601|2015-04-24 03:00,24,2106.75,2112,2106.25,2110.75,17334
20150601|2015-04-24 03:30,24,2110.75,2113.25,2110.25,2112.25,12120
20150601|2015-04-24 04:00,24,2112.5,2112.75,2110.5,2110.5,8395
20150601|2015-04-24 04:30,24,2110.5,2110.75,2108.25,2108.5,7739
20150601|2015-04-24 05:00,24,2108.75,2108.75,2105.5,2107.75,14465
20150601|2015-04-24 05:30,24,2107.75,2110,2107.5,2109,8373
20150601|2015-04-24 06:00,24,2109,2111,2108.75,2109.25,5234
20150601|2015-04-24 06:30,24,2109.25,2109.75,2107.75,2109.25,6937
20150601|2015-04-24 07:00,24,2109.25,2110,2108,2109.25,7861
20150601|2015-04-24 07:30,24,2109.75,2111.5,2107.5,2111,17877
20150601|2015-04-24 08:00,24,2110.75,2113,2109.25,2111.5,21407
20150601|2015-04-24 08:30,24,2111.75,2112.5,2106,2110.5,166638
20150601|2015-04-24 09:00,24,2110.5,2110.75,2106,2109.5,77021
20150601|2015-04-24 09:30,24,2109.75,2110.75,2108.75,2109.75,43443
20150601|2015-04-24 10:00,24,2109.75,2112,2109,2111.75,48255
20150601|2015-04-24 10:30,24,2111.75,2113,2109.75,2111,43278
20150601|2015-04-24 11:00,24,2111.25,2114.25,2111,2113.5,40312
20150601|2015-04-24 11:30,24,2113.5,2114.75,2111.5,2112.25,35099
20150601|2015-04-24 12:00,24,2112.25,2113.5,2110.75,2113.5,27062
20150601|2015-04-24 12:30,24,2113.5,2113.75,2111.75,2112.25,22510
20150601|2015-04-24 13:00,24,2112.5,2113,2111.25,2113,28281
20150601|2015-04-24 13:30,24,2113,2113.25,2109,2110,50690
20150601|2015-04-24 14:00,24,2109.75,2111.25,2109,2111,38153
20150601|2015-04-24 14:30,24,2111,2112,2110.25,2111.25,82995
20150601|2015-04-24 15:00,24,2111.25,2112.25,2111,2111.75,47148
20150601|2015-04-24 15:30,24,2111.75,2112.5,2111.5,2112.5,5700
20150601|2015-04-24 16:00,24,2112.5,2112.75,2111.75,2111.75,2024
20150601|2015-04-26 17:00,27,2113.25,2113.25,2111.5,2111.5,2372
20150601|2015-04-26 17:30,27,2111.75,2113,2111.25,2112.75,1130
20150601|2015-04-26 18:00,27,2112.75,2113.25,2112.5,2112.75,813
20150601|2015-04-26 18:30,27,2112.75,2112.75,2112,2112.25,505
20150601|2015-04-26 19:00,27,2112.25,2112.5,2111.25,2112,2175
20150601|2015-04-26 19:30,27,2112,2112.5,2111.5,2112.25,1184
20150601|2015-04-26 20:00,27,2112.25,2112.25,2111,2112,2052
20150601|2015-04-26 20:30,27,2112.25,2112.5,2112,2112.25,820
20150601|2015-04-26 21:00,27,2112.5,2112.5,2112,2112.5,883
20150601|2015-04-26 21:30,27,2112.5,2112.75,2112.25,2112.25,748
20150601|2015-04-26 22:00,27,2112.5,2112.5,2112,2112,296
20150601|2015-04-26 22:30,27,2112.25,2112.75,2111.75,2112.25,860
20150601|2015-04-26 23:00,27,2112.25,2112.5,2112,2112.5,225
20150601|2015-04-26 23:30,27,2112.5,2113,2112,2113,693
20150601|2015-04-27 00:00,27,2112.75,2113,2112,2112,791
20150601|2015-04-27 00:30,27,2112,2112.5,2111.5,2112.5,1084
20150601|2015-04-27 01:00,27,2112.5,2114.25,2112.25,2113,4027
20150601|2015-04-27 01:30,27,2113.25,2114.5,2112.25,2114.5,2970
20150601|2015-04-27 02:00,27,2114.75,2116.5,2110.75,2111.25,22453
20150601|2015-04-27 02:30,27,2111.25,2111.75,2108.5,2110.25,12135
20150601|2015-04-27 03:00,27,2110.5,2113.75,2110.25,2113,11523
20150601|2015-04-27 03:30,27,2113,2113.5,2112.25,2113.25,3787
20150601|2015-04-27 04:00,27,2113.25,2113.5,2111,2113.25,5521
20150601|2015-04-27 04:30,27,2113.25,2114.25,2112.75,2113.75,3485
20150601|2015-04-27 05:00,27,2113.75,2116.25,2113.75,2115.75,6950
20150601|2015-04-27 05:30,27,2115.75,2117.5,2115.75,2117,8663
20150601|2015-04-27 06:00,27,2116.75,2118,2115.75,2115.75,11158
20150601|2015-04-27 06:30,27,2115.75,2116.5,2115.5,2116.5,5779
20150601|2015-04-27 07:00,27,2116.5,2116.5,2115.75,2116.25,7541
20150601|2015-04-27 07:30,27,2116.25,2116.5,2116,2116.25,6121
20150601|2015-04-27 08:00,27,2116.25,2119.25,2116.25,2118.25,22302
20150601|2015-04-27 08:30,27,2118.5,2119.25,2113.5,2118.25,149901
20150601|2015-04-27 09:00,27,2118,2119.75,2117.25,2118.25,55759
20150601|2015-04-27 09:30,27,2118.25,2118.5,2113,2114,71382
20150601|2015-04-27 10:00,27,2114,2115.75,2111.75,2114.75,78902
20150601|2015-04-27 10:30,27,2114.75,2116.25,2111.25,2112.25,48572
20150601|2015-04-27 11:00,27,2112.25,2113,2106.75,2109,75843
20150601|2015-04-27 11:30,27,2108.75,2109.5,2105.25,2106.75,49833
20150601|2015-04-27 12:00,27,2106.5,2108.5,2104.25,2107.5,71384
20150601|2015-04-27 12:30,27,2107.5,2109,2106.5,2107.25,33452
20150601|2015-04-27 13:00,27,2107.25,2108.75,2104.5,2108.25,46376
20150601|2015-04-27 13:30,27,2108,2108.25,2103.75,2105.75,58463
20150601|2015-04-27 14:00,27,2105.75,2107.5,2101.75,2103.25,86704
20150601|2015-04-27 14:30,27,2103.25,2103.75,2100.25,2102.75,143495
20150601|2015-04-27 15:00,27,2102.5,2105.5,2102.25,2104.25,59949
20150601|2015-04-27 15:30,27,2104.5,2106.25,2102.75,2103.25,11507
20150601|2015-04-27 16:00,27,2103.5,2104.25,2103.25,2104,1289
20150601|2015-04-27 17:00,28,2103.75,2104.5,2103,2104,2475
20150601|2015-04-27 17:30,28,2104,2104.25,2103.5,2104,410
20150601|2015-04-27 18:00,28,2104.25,2104.5,2104,2104.25,425
20150601|2015-04-27 18:30,28,2104.5,2105.25,2104.5,2104.75,1002
20150601|2015-04-27 19:00,28,2104.75,2105,2102.25,2102.25,3524
20150601|2015-04-27 19:30,28,2102.25,2103.75,2102.25,2103,2094
20150601|2015-04-27 20:00,28,2102.75,2103.5,2101,2102.25,2524
20150601|2015-04-27 20:30,28,2102.25,2102.5,2101,2102.25,1851
20150601|2015-04-27 21:00,28,2102.25,2103.25,2102.25,2102.5,1305
20150601|2015-04-27 21:30,28,2102.25,2103,2102,2103,855
20150601|2015-04-27 22:00,28,2102.75,2104.5,2102.75,2102.75,1703
20150601|2015-04-27 22:30,28,2102.75,2103,2102,2102.75,778
20150601|2015-04-27 23:00,28,2102.75,2104,2102.5,2103.25,565
20150601|2015-04-27 23:30,28,2103.25,2103.75,2103.25,2103.25,328
20150601|2015-04-28 00:00,28,2103.25,2103.5,2102,2102.25,1012
20150601|2015-04-28 00:30,28,2102.25,2103.25,2102.25,2102.75,934
20150601|2015-04-28 01:00,28,2102.5,2103.25,2101.75,2102.5,3356
20150601|2015-04-28 01:30,28,2102.5,2104.25,2102,2103.25,3862
20150601|2015-04-28 02:00,28,2103.25,2103.5,2100.5,2102,14616
20150601|2015-04-28 02:30,28,2102,2102.5,2099.25,2099.5,9378
20150601|2015-04-28 03:00,28,2099.5,2100.75,2098.75,2099.25,5811
20150601|2015-04-28 03:30,28,2099.5,2102.25,2099,2101,6039
20150601|2015-04-28 04:00,28,2101.25,2101.5,2099.5,2099.75,3978
20150601|2015-04-28 04:30,28,2099.75,2100.25,2099,2099.75,3968
20150601|2015-04-28 05:00,28,2099.75,2101.5,2099.25,2099.5,6443
20150601|2015-04-28 05:30,28,2099.5,2100.25,2096.5,2097.25,10955
20150601|2015-04-28 06:00,28,2097,2098,2095.25,2096.75,11324
20150601|2015-04-28 06:30,28,2096.75,2098,2095.5,2098,8846
20150601|2015-04-28 07:00,28,2098,2099.75,2097.75,2098.75,19760
20150601|2015-04-28 07:30,28,2098.5,2100.75,2098.5,2100.5,15477
20150601|2015-04-28 08:00,28,2100.25,2102.5,2100,2102.5,24055
20150601|2015-04-28 08:30,28,2102.5,2104.25,2099,2101,186014
20150601|2015-04-28 09:00,28,2101.25,2101.25,2088.25,2094.5,273260
20150601|2015-04-28 09:30,28,2094.5,2101.25,2093.75,2099,131050
20150601|2015-04-28 10:00,28,2099,2105.5,2098.75,2102.75,119434
20150601|2015-04-28 10:30,28,2102.75,2107.75,2102.75,2106,87998
20150601|2015-04-28 11:00,28,2106,2107.5,2104.25,2106.25,44252
20150601|2015-04-28 11:30,28,2106,2109.75,2105.25,2108,46463
20150601|2015-04-28 12:00,28,2108,2110.25,2107.25,2108.25,34735
20150601|2015-04-28 12:30,28,2108,2109.5,2106.75,2108,39032
20150601|2015-04-28 13:00,28,2108,2108,2104.75,2105.75,52032
20150601|2015-04-28 13:30,28,2105.5,2108.25,2104.5,2106.75,40964
20150601|2015-04-28 14:00,28,2106.75,2109.5,2106.5,2107.75,43216
20150601|2015-04-28 14:30,28,2107.5,2109.75,2105.5,2109.25,110839
20150601|2015-04-28 15:00,28,2109.25,2112.5,2109.25,2112,79812
20150601|2015-04-28 15:30,28,2112,2112.25,2111.5,2111.75,5110
20150601|2015-04-28 16:00,28,2111.75,2112,2111.25,2111.25,1416
20150601|2015-04-28 17:00,29,2110.75,2111.5,2110.5,2110.75,2027
20150601|2015-04-28 17:30,29,2110.5,2111,2110.25,2110.25,1136
20150601|2015-04-28 18:00,29,2110.25,2111,2110.25,2110.5,565
20150601|2015-04-28 18:30,29,2110.5,2111,2110,2110.25,669
20150601|2015-04-28 19:00,29,2110.25,2111,2110.25,2110.75,1055
20150601|2015-04-28 19:30,29,2110.75,2112,2110.5,2111.75,1246
20150601|2015-04-28 20:00,29,2111.75,2112,2111,2111.5,1397
20150601|2015-04-28 20:30,29,2111.5,2111.75,2111,2111.25,1242
20150601|2015-04-28 21:00,29,2111.5,2111.5,2109,2109.25,2185
20150601|2015-04-28 21:30,29,2109.5,2109.75,2108.75,2109.25,1479
20150601|2015-04-28 22:00,29,2109,2110.5,2109,2110.25,580
20150601|2015-04-28 22:30,29,2110,2110.25,2109.75,2110,380
20150601|2015-04-28 23:00,29,2110,2110.25,2109.25,2109.25,671
20150601|2015-04-28 23:30,29,2109.5,2109.75,2109,2109.25,415
20150601|2015-04-29 00:00,29,2109.5,2109.5,2108.5,2109,1169
20150601|2015-04-29 00:30,29,2109,2110.25,2109,2109,839
20150601|2015-04-29 01:00,29,2109.25,2110.5,2108.75,2110.5,2500
20150601|2015-04-29 01:30,29,2110.5,2110.75,2109,2109,3008
20150601|2015-04-29 02:00,29,2109.25,2111,2108,2109.5,13435
20150601|2015-04-29 02:30,29,2109.5,2111,2108,2110.75,10002
20150601|2015-04-29 03:00,29,2110.75,2111.5,2110,2111,5685
20150601|2015-04-29 03:30,29,2111,2112.5,2110.75,2111,6610
20150601|2015-04-29 04:00,29,2110.75,2111.75,2109.5,2110.5,5179
20150601|2015-04-29 04:30,29,2110.25,2111.25,2109.25,2110,4646
20150601|2015-04-29 05:00,29,2110,2110.25,2109.25,2109.5,4224
20150601|2015-04-29 05:30,29,2109.5,2110.75,2109.5,2109.75,2577
20150601|2015-04-29 06:00,29,2109.75,2110,2106,2106.5,10759
20150601|2015-04-29 06:30,29,2106.5,2109,2106.5,2107.5,7616
20150601|2015-04-29 07:00,29,2107.5,2107.75,2103.25,2105,26112
20150601|2015-04-29 07:30,29,2105,2106,2097.75,2099.25,79793
20150601|2015-04-29 08:00,29,2099.25,2100.25,2095.25,2098.5,55174
20150601|2015-04-29 08:30,29,2098.5,2107,2098,2103.25,215632
20150601|2015-04-29 09:00,29,2103.5,2104.75,2095.75,2097,173109
20150601|2015-04-29 09:30,29,2097.25,2102.5,2096.75,2100.25,122669
20150601|2015-04-29 10:00,29,2100.25,2104.25,2100,2101,82580
20150601|2015-04-29 10:30,29,2101,2101.5,2097.75,2099.25,62289
20150601|2015-04-29 11:00,29,2099.25,2099.75,2091.75,2092.5,91033
20150601|2015-04-29 11:30,29,2092.75,2097,2090.5,2096,68641
20150601|2015-04-29 12:00,29,2096,2096.5,2092.25,2093.75,55897
20150601|2015-04-29 12:30,29,2094,2102,2093.75,2100.5,55233
20150601|2015-04-29 13:00,29,2100.5,2104.75,2095.25,2103.5,176814
20150601|2015-04-29 13:30,29,2103.5,2107.75,2102,2102.75,102663
20150601|2015-04-29 14:00,29,2103,2104.25,2097.25,2100.5,69095
20150601|2015-04-29 14:30,29,2100.5,2104.25,2098.75,2100,123784
20150601|2015-04-29 15:00,29,2100,2101,2097.5,2098.75,68728
20150601|2015-04-29 15:30,29,2098.25,2099.5,2097.5,2098.25,6940
20150601|2015-04-29 16:00,29,2098.25,2098.25,2097.75,2098,1202
20150601|2015-04-29 17:00,30,2098.25,2099,2097.25,2097.5,2508
20150601|2015-04-29 17:30,30,2097.5,2098,2097.25,2097.5,562
20150601|2015-04-29 18:00,30,2097.5,2097.75,2097.25,2097.25,581
20150601|2015-04-29 18:30,30,2097.25,2098.25,2096.75,2097,1447
20150601|2015-04-29 19:00,30,2097,2101,2096.75,2100.25,5571
20150601|2015-04-29 19:30,30,2100.25,2101.25,2099,2100.25,2189
20150601|2015-04-29 20:00,30,2100.25,2102,2099.5,2099.5,3305
20150601|2015-04-29 20:30,30,2099.5,2100,2097.75,2098.25,3494
20150601|2015-04-29 21:00,30,2098.25,2099,2097.5,2098.5,1643
20150601|2015-04-29 21:30,30,2098.25,2098.75,2097.75,2098,1065
20150601|2015-04-29 22:00,30,2097.75,2098.75,2097.75,2098.75,1160
20150601|2015-04-29 22:30,30,2098.5,2099,2098.5,2098.75,614
20150601|2015-04-29 23:00,30,2098.75,2099,2097,2097.75,2476
20150601|2015-04-29 23:30,30,2097.5,2097.75,2096.5,2096.5,1718
20150601|2015-04-30 00:00,30,2096.75,2097.25,2096,2096.5,2935
20150601|2015-04-30 00:30,30,2096.75,2098.75,2096.25,2098.5,2723
20150601|2015-04-30 01:00,30,2098.5,2099.5,2096.75,2098.5,6645
20150601|2015-04-30 01:30,30,2098.25,2100.25,2098.25,2100,4515
20150601|2015-04-30 02:00,30,2100,2100.25,2093.75,2095.25,21998
20150601|2015-04-30 02:30,30,2095.25,2097.75,2093.5,2095,19239
20150601|2015-04-30 03:00,30,2094.75,2095.5,2090.25,2094.25,25325
20150601|2015-04-30 03:30,30,2094,2096.75,2093.25,2095.75,11249
20150601|2015-04-30 04:00,30,2095.75,2096,2091.25,2091.5,11373
20150601|2015-04-30 04:30,30,2091.5,2094.25,2090.75,2093,10592
20150601|2015-04-30 05:00,30,2093,2094.5,2092.25,2094,7329
20150601|2015-04-30 05:30,30,2094.25,2095,2092.75,2094.25,5652
20150601|2015-04-30 06:00,30,2094.25,2095.75,2092.75,2092.75,8072
20150601|2015-04-30 06:30,30,2092.75,2095.5,2092.5,2094.75,8397
20150601|2015-04-30 07:00,30,2094.5,2096.75,2094.5,2096.25,18871
20150601|2015-04-30 07:30,30,2096,2099,2094.25,2096,38498
20150601|2015-04-30 08:00,30,2095.75,2096.5,2090.5,2093.5,28887
20150601|2015-04-30 08:30,30,2093.5,2098,2087,2087.5,218234
20150601|2015-04-30 09:00,30,2087.25,2089.75,2083.5,2085,173018
20150601|2015-04-30 09:30,30,2085,2088.75,2084,2087,105110
20150601|2015-04-30 10:00,30,2087,2095,2086.75,2094,108511
20150601|2015-04-30 10:30,30,2093.75,2096.5,2088.75,2088.75,88384
20150601|2015-04-30 11:00,30,2088.75,2091.75,2088.25,2089.5,47235
20150601|2015-04-30 11:30,30,2089.5,2089.5,2084,2087.75,77496
20150601|2015-04-30 12:00,30,2087.5,2089.75,2086.25,2087.75,49743
20150601|2015-04-30 12:30,30,2087.5,2089.75,2086.25,2086.75,48115
20150601|2015-04-30 13:00,30,2086.75,2088.75,2081.75,2082,81124
20150601|2015-04-30 13:30,30,2082,2083.25,2076,2076.25,120634
20150601|2015-04-30 14:00,30,2076.25,2077.5,2070.25,2074,209511
20150601|2015-04-30 14:30,30,2074,2079.5,2072.25,2078.75,278595
20150601|2015-04-30 15:00,30,2078.75,2083,2078.5,2081.5,130887
20150601|2015-04-30 15:30,30,2082.25,2082.75,2081.25,2082.25,7636
20150601|2015-04-30 16:00,30,2082.25,2083.75,2082.25,2083,3974
20150601|2015-04-30 17:00,1,2082.75,2083.5,2081,2081.75,4882
20150601|2015-04-30 17:30,1,2082,2082,2081.5,2081.75,319
20150601|2015-04-30 18:00,1,2082,2082.25,2080.75,2081,1309
20150601|2015-04-30 18:30,1,2081.25,2082,2080.5,2081.25,2627
20150601|2015-04-30 19:00,1,2081.25,2083.75,2081,2083.5,5775
20150601|2015-04-30 19:30,1,2083.25,2084,2083,2083.75,1537
20150601|2015-04-30 20:00,1,2083.75,2083.75,2083,2083.25,1331
20150601|2015-04-30 20:30,1,2083.25,2083.75,2082.5,2082.5,1210
20150601|2015-04-30 21:00,1,2082.5,2082.75,2082.25,2082.5,1529
20150601|2015-04-30 21:30,1,2082.25,2083,2082.25,2082.25,920
20150601|2015-04-30 22:00,1,2082.25,2082.5,2082.25,2082.5,321
20150601|2015-04-30 22:30,1,2082.5,2083.5,2082.5,2083.25,1146
20150601|2015-04-30 23:00,1,2083.25,2083.5,2082.5,2082.75,901
20150601|2015-04-30 23:30,1,2082.75,2083.25,2082.5,2083,698
20150601|2015-05-01 00:00,1,2083,2083.5,2082.25,2083,1129
20150601|2015-05-01 00:30,1,2083,2084.5,2082.75,2084.5,1759
20150601|2015-05-01 01:00,1,2084.5,2087,2084.25,2086.25,5227
20150601|2015-05-01 01:30,1,2086,2086.25,2084.25,2086,2935
20150601|2015-05-01 02:00,1,2086.25,2086.5,2083.5,2084.5,3450
20150601|2015-05-01 02:30,1,2084.25,2084.5,2083.75,2084.25,1539
20150601|2015-05-01 03:00,1,2084.25,2084.75,2084.25,2084.25,763
20150601|2015-05-01 03:30,1,2084.25,2084.75,2084,2084,1084
20150601|2015-05-01 04:00,1,2084,2084.75,2084,2084.5,1556
20150601|2015-05-01 04:30,1,2084.5,2085.25,2084.25,2084.75,1147
20150601|2015-05-01 05:00,1,2085,2085.75,2084.5,2085.5,1241
20150601|2015-05-01 05:30,1,2085.5,2085.75,2084.25,2084.75,1995
20150601|2015-05-01 06:00,1,2084.75,2087.25,2084.25,2087,4558
20150601|2015-05-01 06:30,1,2086.75,2088,2086,2086,6178
20150601|2015-05-01 07:00,1,2086.25,2086.75,2085.25,2086.25,10520
20150601|2015-05-01 07:30,1,2086.25,2086.5,2085.25,2086.5,7443
20150601|2015-05-01 08:00,1,2086.5,2090,2086.25,2088.25,24671
20150601|2015-05-01 08:30,1,2088.5,2093.5,2088.25,2089.75,145742
20150601|2015-05-01 09:00,1,2089.75,2095.5,2088.75,2092.75,96628
20150601|2015-05-01 09:30,1,2093,2094,2088,2090.75,68834
20150601|2015-05-01 10:00,1,2090.75,2094.75,2090.5,2094.5,52146
20150601|2015-05-01 10:30,1,2094.75,2095.75,2087.25,2090.5,61459
20150601|2015-05-01 11:00,1,2090.75,2091.75,2088,2091.75,34349
20150601|2015-05-01 11:30,1,2092,2094,2091.5,2093.75,30565
20150601|2015-05-01 12:00,1,2094,2094.75,2092.25,2093.5,20876
20150601|2015-05-01 12:30,1,2093.75,2099.75,2093,2098.5,66160
20150601|2015-05-01 13:00,1,2098.5,2101.75,2097.75,2101.75,45847
20150601|2015-05-01 13:30,1,2101.75,2102,2098.25,2099,33127
20150601|2015-05-01 14:00,1,2099.25,2100,2096.75,2097.25,36067
20150601|2015-05-01 14:30,1,2097.5,2102.5,2097.25,2101.5,135779
20150601|2015-05-01 15:00,1,2101.25,2102,2100,2102,81833
20150601|2015-05-01 15:30,1,2102,2102,2100.75,2101.75,5353
20150601|2015-05-01 16:00,1,2101.5,2102.5,2101.5,2102.25,1459
20150601|2015-05-03 17:00,4,2101.75,2102.75,2100.5,2100.75,2711
20150601|2015-05-03 17:30,4,2101,2101.75,2100.75,2101,591
20150601|2015-05-03 18:00,4,2101,2101.25,2100.75,2100.75,632
20150601|2015-05-03 18:30,4,2100.75,2100.75,2099.5,2100,1747
20150601|2015-05-03 19:00,4,2100,2100.25,2099.5,2099.5,1282
20150601|2015-05-03 19:30,4,2099.75,2100.75,2099.5,2100.5,886
20150601|2015-05-03 20:00,4,2100.25,2101.5,2100.25,2100.75,922
20150601|2015-05-03 20:30,4,2100.75,2100.75,2099.25,2100.25,1417
20150601|2015-05-03 21:00,4,2100,2100.25,2099,2100,1167
20150601|2015-05-03 21:30,4,2099.75,2100,2099.25,2100,420
20150601|2015-05-03 22:00,4,2100,2100.5,2099.75,2100.5,525
20150601|2015-05-03 22:30,4,2100.5,2100.5,2099.75,2100,260
20150601|2015-05-03 23:00,4,2100,2100.25,2099.75,2100,145
20150601|2015-05-03 23:30,4,2100,2100.25,2099.75,2100.25,160
20150601|2015-05-04 00:00,4,2100,2100.25,2099.5,2099.75,360
20150601|2015-05-04 00:30,4,2100,2100.5,2099.5,2100,973
20150601|2015-05-04 01:00,4,2100.25,2100.25,2098.5,2099.25,2788
20150601|2015-05-04 01:30,4,2099.5,2100.5,2098.75,2099,2872
20150601|2015-05-04 02:00,4,2099.25,2101.25,2098,2100,13651
20150601|2015-05-04 02:30,4,2099.75,2102.25,2099.75,2100.5,9205
20150601|2015-05-04 03:00,4,2100.75,2104.5,2100,2104,8327
20150601|2015-05-04 03:30,4,2103.75,2107,2103.75,2106.25,9047
20150601|2015-05-04 04:00,4,2106.25,2106.75,2105,2106,5386
20150601|2015-05-04 04:30,4,2105.75,2106.75,2104.5,2105.5,5558
20150601|2015-05-04 05:00,4,2105.5,2106,2104.25,2104.5,3003
20150601|2015-05-04 05:30,4,2104.5,2107,2104.5,2106.5,4027
20150601|2015-05-04 06:00,4,2106.5,2107.75,2106,2106.75,5031
20150601|2015-05-04 06:30,4,2106.5,2108.75,2106.25,2107.75,8639
20150601|2015-05-04 07:00,4,2107.75,2108.5,2107.25,2107.25,6305
20150601|2015-05-04 07:30,4,2107.25,2108.25,2107,2107.75,6697
20150601|2015-05-04 08:00,4,2107.75,2108,2106,2107,17174
20150601|2015-05-04 08:30,4,2107,2115,2105.5,2113.75,185505
20150601|2015-05-04 09:00,4,2114,2115,2112.25,2113.75,92144
20150601|2015-05-04 09:30,4,2114,2114.25,2110,2111,79720
20150601|2015-05-04 10:00,4,2111,2112.5,2110,2110.75,41503
20150601|2015-05-04 10:30,4,2111,2111.5,2108.75,2111.5,44021
20150601|2015-05-04 11:00,4,2111.5,2112.25,2109.5,2111.25,54370
20150601|2015-05-04 11:30,4,2111.25,2112,2108.5,2109,19904
20150601|2015-05-04 12:00,4,2109.25,2109.5,2106.5,2108.25,37225
20150601|2015-05-04 12:30,4,2108.25,2110.25,2107.25,2110.25,34038
20150601|2015-05-04 13:00,4,2110.25,2111.75,2108.75,2111.25,46729
20150601|2015-05-04 13:30,4,2111.5,2112.5,2109.75,2110.5,36498
20150601|2015-05-04 14:00,4,2110.25,2112,2109,2111.25,37766
20150601|2015-05-04 14:30,4,2111.25,2112,2108,2108.5,100916
20150601|2015-05-04 15:00,4,2108.25,2109.75,2107.5,2109.25,61269
20150601|2015-05-04 15:30,4,2109.75,2110.25,2109.25,2109.25,4558
20150601|2015-05-04 16:00,4,2109.25,2109.75,2109.25,2109.75,809
20150601|2015-05-04 17:00,5,2109.5,2110,2108.25,2109.75,2115
20150601|2015-05-04 17:30,5,2110,2110,2108.75,2109,495
20150601|2015-05-04 18:00,5,2109,2109.25,2108.5,2108.75,262
20150601|2015-05-04 18:30,5,2108.5,2109.5,2108.5,2109.25,691
20150601|2015-05-04 19:00,5,2109,2109.5,2108.75,2109.25,666
20150601|2015-05-04 19:30,5,2109,2109.25,2108.5,2109,692
20150601|2015-05-04 20:00,5,2108.75,2109.25,2108,2108.5,655
20150601|2015-05-04 20:30,5,2108.5,2109,2108.5,2108.75,620
20150601|2015-05-04 21:00,5,2108.75,2109,2107.25,2107.75,1192
20150601|2015-05-04 21:30,5,2107.75,2108.5,2107.75,2108,332
20150601|2015-05-04 22:00,5,2108.25,2108.25,2107,2107.25,836
20150601|2015-05-04 22:30,5,2107,2107.25,2106.5,2106.75,1013
20150601|2015-05-04 23:00,5,2106.75,2107.5,2106.5,2107.25,1466
20150601|2015-05-04 23:30,5,2107.25,2108,2107,2107.25,520
20150601|2015-05-05 00:00,5,2107.25,2108,2106.75,2107,759
20150601|2015-05-05 00:30,5,2107,2107.5,2106.5,2107,757
20150601|2015-05-05 01:00,5,2107,2108.5,2106.5,2106.75,3005
20150601|2015-05-05 01:30,5,2106.75,2107,2106.25,2106.75,2332
20150601|2015-05-05 02:00,5,2106.5,2107.25,2104.5,2105.5,10749
20150601|2015-05-05 02:30,5,2105.5,2106.5,2104.75,2106,7416
20150601|2015-05-05 03:00,5,2106,2111.25,2105,2110.75,14099
20150601|2015-05-05 03:30,5,2110.5,2111.75,2106.5,2106.5,8760
20150601|2015-05-05 04:00,5,2106.75,2107.75,2105.5,2106.5,6134
20150601|2015-05-05 04:30,5,2106.5,2109,2106,2108,5917
20150601|2015-05-05 05:00,5,2108,2108.75,2105.75,2106.75,6760
20150601|2015-05-05 05:30,5,2106.5,2106.5,2105,2106,4516
20150601|2015-05-05 06:00,5,2106,2106.5,2104.75,2106,5354
20150601|2015-05-05 06:30,5,2106,2108,2105.5,2108,5521
20150601|2015-05-05 07:00,5,2108,2109,2106.75,2107,9679
20150601|2015-05-05 07:30,5,2107.25,2107.5,2101.25,2102.25,36938
20150601|2015-05-05 08:00,5,2102.25,2105.75,2101.5,2105.25,32252
20150601|2015-05-05 08:30,5,2105,2109.25,2100.5,2101,182057
20150601|2015-05-05 09:00,5,2101,2103.5,2097.25,2101.75,164168
20150601|2015-05-05 09:30,5,2101.75,2102.5,2097.75,2099.75,89228
20150601|2015-05-05 10:00,5,2099.5,2099.5,2091.25,2092,141822
20150601|2015-05-05 10:30,5,2092,2094,2089.5,2093.75,97439
20150601|2015-05-05 11:00,5,2093.75,2096.75,2093.25,2095.25,52359
20150601|2015-05-05 11:30,5,2095.5,2095.75,2092,2092.5,46392
20150601|2015-05-05 12:00,5,2092.25,2092.75,2086,2089.25,92663
20150601|2015-05-05 12:30,5,2089,2090.75,2086.75,2088.5,52840
20150601|2015-05-05 13:00,5,2088.25,2090.5,2085.5,2086.75,78278
20150601|2015-05-05 13:30,5,2086.5,2088.5,2081.5,2083.5,106112
20150601|2015-05-05 14:00,5,2083.5,2086.25,2081.5,2085,82445
20150601|2015-05-05 14:30,5,2085,2087.75,2082.25,2083.25,140104
20150601|2015-05-05 15:00,5,2083.25,2084.75,2082.75,2084,75232
20150601|2015-05-05 15:30,5,2084.5,2086,2084.5,2085.5,8149
20150601|2015-05-05 16:00,5,2085.25,2085.75,2085,2085.75,1932
20150601|2015-05-05 17:00,6,2085.5,2087,2085.5,2086.5,3234
20150601|2015-05-05 17:30,6,2086.5,2086.75,2086.25,2086.75,478
20150601|2015-05-05 18:00,6,2086.75,2086.75,2085.5,2086.25,918
20150601|2015-05-05 18:30,6,2086.25,2087.25,2086,2086.75,1866
20150601|2015-05-05 19:00,6,2087,2087.5,2086.5,2087.5,1961
20150601|2015-05-05 19:30,6,2087.25,2087.25,2086.5,2086.75,1463
20150601|2015-05-05 20:00,6,2087,2087.75,2086,2087.25,2249
20150601|2015-05-05 20:30,6,2087,2087.75,2087,2087.75,907
20150601|2015-05-05 21:00,6,2087.75,2088,2087.25,2087.5,889
20150601|2015-05-05 21:30,6,2087.5,2088.75,2087.25,2088.5,1809
20150601|2015-05-05 22:00,6,2088.75,2090.25,2088.25,2090,3280
20150601|2015-05-05 22:30,6,2089.75,2092.5,2089.75,2091.75,4628
20150601|2015-05-05 23:00,6,2091.5,2092.25,2091,2091,1081
20150601|2015-05-05 23:30,6,2091,2091,2090,2090.75,760
20150601|2015-05-06 00:00,6,2090.75,2091,2089.5,2089.5,808
20150601|2015-05-06 00:30,6,2089.5,2089.75,2087.5,2088.25,2201
20150601|2015-05-06 01:00,6,2088.25,2089,2085.5,2085.75,3950
20150601|2015-05-06 01:30,6,2085.5,2086.25,2084.5,2085.5,5408
20150601|2015-05-06 02:00,6,2085.5,2087.5,2085,2086.5,15477
20150601|2015-05-06 02:30,6,2086.75,2087.75,2081.25,2086.25,21667
20150601|2015-05-06 03:00,6,2086.5,2091,2086,2089.75,15105
20150601|2015-05-06 03:30,6,2090,2090.5,2086,2090.5,13681
20150601|2015-05-06 04:00,6,2090.5,2092.5,2089.75,2090.25,13157
20150601|2015-05-06 04:30,6,2090.25,2091.5,2089,2089.5,8405
20150601|2015-05-06 05:00,6,2089.75,2091.25,2088.5,2089,6093
20150601|2015-05-06 05:30,6,2089,2089.25,2086.5,2087,8750
20150601|2015-05-06 06:00,6,2087.25,2089.75,2087,2089.5,6498
20150601|2015-05-06 06:30,6,2089.5,2092,2089.5,2091,10288
20150601|2015-05-06 07:00,6,2091,2091.5,2087.5,2089.5,16599
20150601|2015-05-06 07:30,6,2089.75,2090.25,2088.25,2088.75,9465
20150601|2015-05-06 08:00,6,2088.5,2091,2088.25,2090,16011
20150601|2015-05-06 08:30,6,2090,2093.75,2074,2078,326226
20150601|2015-05-06 09:00,6,2077.75,2079,2070.5,2077.5,199505
20150601|2015-05-06 09:30,6,2077.75,2084,2074.25,2082,145326
20150601|2015-05-06 10:00,6,2082.25,2083.25,2075.25,2078.25,97542
20150601|2015-05-06 10:30,6,2078.25,2081.5,2076.75,2079.75,60931
20150601|2015-05-06 11:00,6,2079.5,2080,2074.75,2075.5,54746
20150601|2015-05-06 11:30,6,2075.25,2077.25,2072.5,2073.75,43962
20150601|2015-05-06 12:00,6,2073.75,2075.75,2071.5,2072.5,46442
20150601|2015-05-06 12:30,6,2072.5,2072.75,2066.75,2069,84690
20150601|2015-05-06 13:00,6,2069,2070.5,2066,2068.25,62479
20150601|2015-05-06 13:30,6,2068.25,2068.25,2061.25,2065.75,103179
20150601|2015-05-06 14:00,6,2065.5,2068.75,2062.75,2068.5,68575
20150601|2015-05-06 14:30,6,2068.5,2075.25,2066.25,2074.5,165752
20150601|2015-05-06 15:00,6,2074.5,2075,2073.75,2074.5,81987
20150601|2015-05-06 15:30,6,2074.5,2076.25,2074.25,2075.25,6658
20150601|2015-05-06 16:00,6,2075.25,2075.25,2074.75,2075,1307
20150601|2015-05-06 17:00,7,2074.75,2076.25,2074.75,2076,2681
20150601|2015-05-06 17:30,7,2076,2076.75,2074.25,2074.25,2667
20150601|2015-05-06 18:00,7,2074.5,2074.75,2071.5,2073.5,2998
20150601|2015-05-06 18:30,7,2073.5,2074.25,2072.75,2073,1055
20150601|2015-05-06 19:00,7,2072.75,2076.25,2072.75,2075.5,3041
20150601|2015-05-06 19:30,7,2075.5,2076,2074.25,2076,2151
20150601|2015-05-06 20:00,7,2076,2076.75,2075.25,2075.75,2393
20150601|2015-05-06 20:30,7,2076,2076.75,2075.25,2076.5,1675
20150601|2015-05-06 21:00,7,2076.75,2077,2075.25,2076.75,1140
20150601|2015-05-06 21:30,7,2076.75,2077.25,2076.5,2077,935
20150601|2015-05-06 22:00,7,2076.75,2077.25,2075.5,2076,1129
20150601|2015-05-06 22:30,7,2076,2077,2075.25,2076.25,1294
20150601|2015-05-06 23:00,7,2076.25,2077.5,2076,2077.25,807
20150601|2015-05-06 23:30,7,2077.25,2077.5,2076.5,2076.75,1150
20150601|2015-05-07 00:00,7,2076.75,2076.75,2075.25,2075.5,1376
20150601|2015-05-07 00:30,7,2075.25,2075.5,2074.25,2074.75,1525
20150601|2015-05-07 01:00,7,2074.75,2075.25,2071.5,2072.75,3862
20150601|2015-05-07 01:30,7,2072.75,2073,2070.5,2071.25,4603
20150601|2015-05-07 02:00,7,2071.5,2071.5,2067.5,2069.5,19024
20150601|2015-05-07 02:30,7,2069.5,2072.75,2068,2069,18402
20150601|2015-05-07 03:00,7,2069,2073,2067,2067,16428
20150601|2015-05-07 03:30,7,2067.25,2068.25,2063.75,2066.25,20267
20150601|2015-05-07 04:00,7,2066.5,2066.5,2057,2062,34310
20150601|2015-05-07 04:30,7,2061.75,2063.25,2059,2062.75,17003
20150601|2015-05-07 05:00,7,2062.75,2064.5,2061,2062.25,15827
20150601|2015-05-07 05:30,7,2062.25,2063.75,2058.75,2063,16662
20150601|2015-05-07 06:00,7,2063,2065.75,2062.75,2065.25,18310
20150601|2015-05-07 06:30,7,2065.25,2071.25,2065.25,2071.25,19231
20150601|2015-05-07 07:00,7,2071.25,2076,2069.75,2073.75,40133
20150601|2015-05-07 07:30,7,2073.5,2074,2068.25,2069.75,33989
20150601|2015-05-07 08:00,7,2069.75,2073.75,2069.5,2073.5,26677
20150601|2015-05-07 08:30,7,2073.5,2078.25,2070,2070.75,214857
20150601|2015-05-07 09:00,7,2070.75,2076.5,2069.25,2072.75,165507
20150601|2015-05-07 09:30,7,2072.75,2080.75,2070,2078.75,106883
20150601|2015-05-07 10:00,7,2079,2084.5,2077.25,2083.5,86363
20150601|2015-05-07 10:30,7,2083.5,2084.25,2080.75,2081.5,59712
20150601|2015-05-07 11:00,7,2081.5,2087,2081,2086.25,53849
20150601|2015-05-07 11:30,7,2086.25,2088.25,2085.75,2086.25,49483
20150601|2015-05-07 12:00,7,2086.5,2088,2082.75,2084,43652
20150601|2015-05-07 12:30,7,2084,2086.25,2083.5,2084,28650
20150601|2015-05-07 13:00,7,2084,2086.75,2083.75,2086,27182
20150601|2015-05-07 13:30,7,2086.25,2087,2084,2085.25,34270
20150601|2015-05-07 14:00,7,2085.5,2086.75,2081.25,2082.75,50857
20150601|2015-05-07 14:30,7,2082.75,2085.25,2080.5,2083.25,107354
20150601|2015-05-07 15:00,7,2083,2084.75,2082.5,2084,61851
20150601|2015-05-07 15:30,7,2084,2084.25,2083.5,2083.75,4414
20150601|2015-05-07 16:00,7,2083.5,2085,2083.5,2085,2340
20150601|2015-05-07 17:00,8,2085.25,2085.75,2084,2084.25,3262
20150601|2015-05-07 17:30,8,2084.5,2085,2084.25,2084.25,916
20150601|2015-05-07 18:00,8,2084.5,2084.5,2084,2084,450
20150601|2015-05-07 18:30,8,2084,2085.25,2084,2085.25,1148
20150601|2015-05-07 19:00,8,2085,2086.75,2084.25,2086.5,4336
20150601|2015-05-07 19:30,8,2086.5,2087,2085.75,2085.75,2289
20150601|2015-05-07 20:00,8,2085.5,2086.25,2085.25,2086,791
20150601|2015-05-07 20:30,8,2086,2087.75,2085.75,2087,2628
20150601|2015-05-07 21:00,8,2087,2087,2085.75,2086.25,1506
20150601|2015-05-07 21:30,8,2086.25,2086.5,2085.75,2086.5,1121
20150601|2015-05-07 22:00,8,2086.5,2087,2086.5,2086.75,700
20150601|2015-05-07 22:30,8,2086.75,2087,2086.5,2087,687
20150601|2015-05-07 23:00,8,2087,2087.25,2086.25,2086.75,644
20150601|2015-05-07 23:30,8,2086.75,2087.5,2086.5,2086.5,667
20150601|2015-05-08 00:00,8,2086.75,2087,2085.75,2085.75,895
20150601|2015-05-08 00:30,8,2086,2087,2085.5,2086.75,1325
20150601|2015-05-08 01:00,8,2087,2088.75,2086.5,2088,7521
20150601|2015-05-08 01:30,8,2088,2090,2087.25,2089.5,7083
20150601|2015-05-08 02:00,8,2089.5,2091.25,2086.25,2087.5,14363
20150601|2015-05-08 02:30,8,2087.5,2090,2086.25,2088.25,7533
20150601|2015-05-08 03:00,8,2088.25,2089,2085.75,2087,9190
20150601|2015-05-08 03:30,8,2087.25,2088.5,2085.25,2087,7580
20150601|2015-05-08 04:00,8,2086.75,2087.5,2086.25,2086.75,3345
20150601|2015-05-08 04:30,8,2086.75,2087.5,2085.75,2086,2938
20150601|2015-05-08 05:00,8,2086,2088.25,2085.25,2087.5,4102
20150601|2015-05-08 05:30,8,2087.25,2088.75,2087.25,2087.5,4774
20150601|2015-05-08 06:00,8,2087.5,2089,2087.5,2088.5,4628
20150601|2015-05-08 06:30,8,2088.25,2088.75,2086.5,2088,10904
20150601|2015-05-08 07:00,8,2088,2089.5,2086.75,2088.5,13250
20150601|2015-05-08 07:30,8,2088.75,2106.75,2087.25,2103.5,153451
20150601|2015-05-08 08:00,8,2103.75,2104.75,2101.75,2103.5,42825
20150601|2015-05-08 08:30,8,2103.25,2109,2102.5,2107.5,226527
20150601|2015-05-08 09:00,8,2107.5,2110.75,2107,2108.5,108715
20150601|2015-05-08 09:30,8,2108.5,2109.75,2107.5,2109,69621
20150601|2015-05-08 10:00,8,2109,2111.5,2108.75,2110,72757
20150601|2015-05-08 10:30,8,2110,2113.5,2109.75,2112.25,80836
20150601|2015-05-08 11:00,8,2112.25,2113,2110,2111,49119
20150601|2015-05-08 11:30,8,2111,2111.5,2110,2111,33113
20150601|2015-05-08 12:00,8,2111,2112.5,2110,2110.25,38930
20150601|2015-05-08 12:30,8,2110.5,2110.75,2108.75,2109,36269
20150601|2015-05-08 13:00,8,2109.25,2109.75,2108.25,2108.25,35503
20150601|2015-05-08 13:30,8,2108.25,2110.75,2107.75,2110.5,51549
20150601|2015-05-08 14:00,8,2110.75,2111.5,2109.25,2110,44981
20150601|2015-05-08 14:30,8,2110,2112.5,2109.75,2111,117851
20150601|2015-05-08 15:00,8,2110.75,2111,2107.5,2108.25,81567
20150601|2015-05-08 15:30,8,2108.75,2109,2108,2108.25,5457
20150601|2015-05-08 16:00,8,2108.25,2108.5,2107.75,2107.75,1180
20150601|2015-05-10 17:00,11,2110,2110.5,2108.5,2108.75,3080
20150601|2015-05-10 17:30,11,2109,2110.25,2108.75,2109.5,1094
20150601|2015-05-10 18:00,11,2109.5,2110.25,2109.5,2110,458
20150601|2015-05-10 18:30,11,2109.75,2110.25,2109.25,2109.75,1200
20150601|2015-05-10 19:00,11,2109.75,2109.75,2108.5,2109,3275
20150601|2015-05-10 19:30,11,2109.25,2109.25,2108.5,2108.75,2081
20150601|2015-05-10 20:00,11,2108.75,2108.75,2107.25,2107.75,2886
20150601|2015-05-10 20:30,11,2107.5,2108,2106.75,2107.75,3401
20150601|2015-05-10 21:00,11,2107.5,2108.5,2107.25,2108,1111
20150601|2015-05-10 21:30,11,2107.75,2108,2107.5,2107.5,419
20150601|2015-05-10 22:00,11,2107.5,2108.25,2107.25,2108,589
20150601|2015-05-10 22:30,11,2108,2108,2107.25,2107.5,1848
20150601|2015-05-10 23:00,11,2107.5,2107.75,2107.25,2107.5,237
20150601|2015-05-10 23:30,11,2107.5,2107.75,2107.25,2107.75,793
20150601|2015-05-11 00:00,11,2107.75,2109.5,2107.75,2109.25,2029
20150601|2015-05-11 00:30,11,2109,2109.25,2108.5,2108.5,608
20150601|2015-05-11 01:00,11,2108.5,2109.25,2107.25,2107.75,4744
20150601|2015-05-11 01:30,11,2108,2108.75,2107.5,2108.25,2592
20150601|2015-05-11 02:00,11,2108.5,2108.75,2106.5,2108.25,9078
20150601|2015-05-11 02:30,11,2108.25,2108.5,2106.75,2106.75,6640
20150601|2015-05-11 03:00,11,2106.75,2108.5,2106.5,2107.75,7024
20150601|2015-05-11 03:30,11,2108,2108,2105.25,2106.25,7205
20150601|2015-05-11 04:00,11,2106.25,2107.5,2105.5,2106,6925
20150601|2015-05-11 04:30,11,2106,2107.25,2105.5,2105.75,4647
20150601|2015-05-11 05:00,11,2105.75,2107.25,2105.5,2106.75,3919
20150601|2015-05-11 05:30,11,2106.75,2108,2106.25,2107.5,3101
20150601|2015-05-11 06:00,11,2107.75,2108.25,2106.5,2108.25,5546
20150601|2015-05-11 06:30,11,2108,2110.25,2107.75,2109.75,9903
20150601|2015-05-11 07:00,11,2109.5,2110,2108.75,2109.25,7421
20150601|2015-05-11 07:30,11,2109.5,2109.5,2108,2109.25,6929
20150601|2015-05-11 08:00,11,2109.25,2110.25,2108.25,2110,14730
20150601|2015-05-11 08:30,11,2110,2113.25,2107.25,2111.25,201003
20150601|2015-05-11 09:00,11,2111.25,2113.5,2108.25,2108.25,88987
20150601|2015-05-11 09:30,11,2108.5,2110.75,2105.5,2109.75,113426
20150601|2015-05-11 10:00,11,2109.75,2111.25,2107,2108.75,72445
20150601|2015-05-11 10:30,11,2108.75,2110.75,2107.25,2109.75,43154
20150601|2015-05-11 11:00,11,2110,2110.25,2104.75,2106.5,56727
20150601|2015-05-11 11:30,11,2106.5,2107.5,2105,2106.25,31150
20150601|2015-05-11 12:00,11,2106.25,2108.75,2106,2108,24269
20150601|2015-05-11 12:30,11,2107.75,2108.25,2105.75,2105.75,24864
20150601|2015-05-11 13:00,11,2105.75,2107,2103.75,2105.25,40998
20150601|2015-05-11 13:30,11,2105.25,2105.75,2101,2101.75,49236
20150601|2015-05-11 14:00,11,2101.5,2105.25,2099.5,2104,71025
20150601|2015-05-11 14:30,11,2104,2104.5,2100,2100.25,115873
20150601|2015-05-11 15:00,11,2100.25,2101.5,2097.25,2097.75,69047
20150601|2015-05-11 15:30,11,2097.75,2098.25,2095.75,2096.75,13063
20150601|2015-05-11 16:00,11,2096.75,2097.25,2096.75,2096.75,1249
20150601|2015-05-11 17:00,12,2097.75,2098.5,2097,2098.5,4390
20150601|2015-05-11 17:30,12,2098.5,2098.75,2097.75,2098,824
20150601|2015-05-11 18:00,12,2097.75,2098,2097.25,2097.75,1868
20150601|2015-05-11 18:30,12,2097.75,2098.25,2096.75,2096.75,1558
20150601|2015-05-11 19:00,12,2096.75,2098.75,2096.5,2098.5,3589
20150601|2015-05-11 19:30,12,2098.5,2098.75,2098,2098.25,1100
20150601|2015-05-11 20:00,12,2098.25,2099,2097.5,2097.5,2210
20150601|2015-05-11 20:30,12,2097.5,2097.75,2097,2097.75,1147
20150601|2015-05-11 21:00,12,2097.75,2097.75,2096.25,2097.25,1864
20150601|2015-05-11 21:30,12,2097.25,2097.5,2096.5,2096.75,1470
20150601|2015-05-11 22:00,12,2096.75,2097,2096.5,2096.75,627
20150601|2015-05-11 22:30,12,2096.75,2097,2096.25,2096.75,939
20150601|2015-05-11 23:00,12,2096.75,2097,2096.5,2096.75,551
20150601|2015-05-11 23:30,12,2096.75,2097.75,2096.5,2097.5,1341
20150601|2015-05-12 00:00,12,2097.5,2099.5,2097.25,2098.75,3426
20150601|2015-05-12 00:30,12,2099,2099.75,2098.75,2099.5,1350
20150601|2015-05-12 01:00,12,2099.5,2101,2094.5,2095,11430
20150601|2015-05-12 01:30,12,2095,2095.5,2094.25,2095.25,6934
20150601|2015-05-12 02:00,12,2095.25,2095.5,2091.25,2094.25,17963
20150601|2015-05-12 02:30,12,2094.25,2094.5,2090.75,2092.25,10723
20150601|2015-05-12 03:00,12,2092.25,2092.25,2088.75,2090,16096
20150601|2015-05-12 03:30,12,2090,2090.25,2082.75,2083,23954
20150601|2015-05-12 04:00,12,2083,2084.75,2081.25,2082,22900
20150601|2015-05-12 04:30,12,2082,2084.5,2079.25,2083.25,21250
20150601|2015-05-12 05:00,12,2083.25,2084.5,2081.5,2083.75,13268
20150601|2015-05-12 05:30,12,2083.75,2085.75,2081.75,2082,11478
20150601|2015-05-12 06:00,12,2082.25,2086.5,2082.25,2083.25,18507
20150601|2015-05-12 06:30,12,2083.25,2084.5,2079.75,2084.25,29727
20150601|2015-05-12 07:00,12,2084.25,2087,2083.25,2085.75,24936
20150601|2015-05-12 07:30,12,2085.75,2088.75,2084.25,2087.75,27656
20150601|2015-05-12 08:00,12,2087.75,2091,2086.25,2090.5,33459
20150601|2015-05-12 08:30,12,2090.5,2090.5,2080.25,2084.5,271023
20150601|2015-05-12 09:00,12,2084.5,2087,2081.5,2083.25,126730
20150601|2015-05-12 09:30,12,2083.25,2096.25,2082.75,2091.75,148333
20150601|2015-05-12 10:00,12,2091.75,2097,2091.75,2092.5,87798
20150601|2015-05-12 10:30,12,2092.75,2096.5,2092.25,2094.5,48460
20150601|2015-05-12 11:00,12,2094.25,2095.25,2090,2092.75,47699
20150601|2015-05-12 11:30,12,2092.5,2097,2092,2095.5,34311
20150601|2015-05-12 12:00,12,2095.5,2099.25,2094.25,2097.25,49581
20150601|2015-05-12 12:30,12,2097.25,2097.5,2093.25,2095.25,35302
20150601|2015-05-12 13:00,12,2095,2098.75,2093.5,2098,39092
20150601|2015-05-12 13:30,12,2098,2100.75,2094.75,2096,65342
20150601|2015-05-12 14:00,12,2096,2098.25,2095,2096.25,42696
20150601|2015-05-12 14:30,12,2096.5,2098.25,2093.75,2093.75,96611
20150601|2015-05-12 15:00,12,2093.75,2095.25,2093,2095,45721
20150601|2015-05-12 15:30,12,2095.75,2096.75,2095,2095.5,4632
20150601|2015-05-12 16:00,12,2095.5,2097,2095.5,2096.25,2110
20150601|2015-05-12 17:00,13,2096.25,2097.25,2095.75,2097.25,1808
20150601|2015-05-12 17:30,13,2097.25,2098,2097,2098,1370
20150601|2015-05-12 18:00,13,2097.75,2098,2097,2097,403
20150601|2015-05-12 18:30,13,2097.25,2098.25,2097,2098.25,959
20150601|2015-05-12 19:00,13,2098.25,2098.75,2097,2097,2219
20150601|2015-05-12 19:30,13,2097.25,2099.25,2097,2098.5,2142
20150601|2015-05-12 20:00,13,2098.25,2102,2098,2100.25,4926
20150601|2015-05-12 20:30,13,2100.25,2100.75,2099.5,2100,1531
20150601|2015-05-12 21:00,13,2100,2100.25,2099,2099.25,1047
20150601|2015-05-12 21:30,13,2099.25,2100,2098.75,2099.75,742
20150601|2015-05-12 22:00,13,2100,2100.75,2099.75,2100.5,963
20150601|2015-05-12 22:30,13,2100.5,2101.5,2100,2101,1761
20150601|2015-05-12 23:00,13,2100.75,2101.25,2100.5,2100.75,583
20150601|2015-05-12 23:30,13,2100.75,2100.75,2100,2100,489
20150601|2015-05-13 00:00,13,2100.25,2100.25,2099,2099.25,563
20150601|2015-05-13 00:30,13,2099.25,2101.5,2099,2100.5,2337
20150601|2015-05-13 01:00,13,2100.75,2101.5,2099.75,2100.5,2906
20150601|2015-05-13 01:30,13,2100.75,2102.5,2100,2100,4810
20150601|2015-05-13 02:00,13,2100.25,2101.5,2098.25,2099,9311
20150601|2015-05-13 02:30,13,2098.75,2104,2098.75,2104,9990
20150601|2015-05-13 03:00,13,2104,2105.75,2103.75,2104.5,13388
20150601|2015-05-13 03:30,13,2104.5,2104.75,2103,2103.5,5676
20150601|2015-05-13 04:00,13,2103.5,2105,2102.25,2103,5108
20150601|2015-05-13 04:30,13,2102.75,2104.5,2102,2102.75,5587
20150601|2015-05-13 05:00,13,2102.75,2103.25,2101.25,2101.75,6131
20150601|2015-05-13 05:30,13,2101.75,2102.5,2100.5,2100.75,3815
20150601|2015-05-13 06:00,13,2101,2101,2099,2100,5836
20150601|2015-05-13 06:30,13,2099.75,2102,2099.5,2101.75,9718
20150601|2015-05-13 07:00,13,2102,2104,2100,2100.5,16281
20150601|2015-05-13 07:30,13,2100.25,2102,2096.5,2098.5,63836
20150601|2015-05-13 08:00,13,2098.25,2100.25,2095.75,2098.75,28386
20150601|2015-05-13 08:30,13,2098.75,2106.5,2097,2102.5,208129
20150601|2015-05-13 09:00,13,2102.25,2104,2100.5,2101.75,103709
20150601|2015-05-13 09:30,13,2101.75,2102.25,2094.5,2094.75,121885
20150601|2015-05-13 10:00,13,2094.75,2097,2092.75,2094.75,98333
20150601|2015-05-13 10:30,13,2095,2098.75,2093,2096.5,73376
20150601|2015-05-13 11:00,13,2096.75,2098.5,2093.25,2094.5,44960
20150601|2015-05-13 11:30,13,2094.5,2097,2093.25,2096.25,33957
20150601|2015-05-13 12:00,13,2096,2100.25,2096,2098.75,49238
20150601|2015-05-13 12:30,13,2098.75,2099.75,2096.5,2097.75,29050
20150601|2015-05-13 13:00,13,2098,2098.25,2092.75,2094.25,57212
20150601|2015-05-13 13:30,13,2094,2096.5,2093,2093.75,47657
20150601|2015-05-13 14:00,13,2094,2096.5,2092.25,2093.25,55359
20150601|2015-05-13 14:30,13,2093.25,2095.25,2091.5,2094.75,137509
20150601|2015-05-13 15:00,13,2094.75,2095.25,2093.25,2094.75,49600
20150601|2015-05-13 15:30,13,2095,2096.5,2094.75,2096.25,5381
20150601|2015-05-13 16:00,13,2096.25,2096.5,2095.5,2095.75,1021
20150601|2015-05-13 17:00,14,2096,2098.5,2095.75,2097.25,3835
20150601|2015-05-13 17:30,14,2097,2097.25,2096.25,2096.5,791
20150601|2015-05-13 18:00,14,2096.5,2096.75,2096,2096.5,635
20150601|2015-05-13 18:30,14,2096.5,2096.5,2096,2096.25,780
20150601|2015-05-13 19:00,14,2096.25,2096.5,2095.5,2096,1515
20150601|2015-05-13 19:30,14,2096,2097,2095.5,2095.5,2278
20150601|2015-05-13 20:00,14,2095.5,2096,2094.5,2095,1997
20150601|2015-05-13 20:30,14,2095.25,2095.5,2094.5,2095.25,945
20150601|2015-05-13 21:00,14,2095.25,2095.75,2094.25,2095.5,1108
20150601|2015-05-13 21:30,14,2095.5,2095.75,2095,2095.75,1482
20150601|2015-05-13 22:00,14,2095.75,2095.75,2095.25,2095.75,328
20150601|2015-05-13 22:30,14,2095.75,2095.75,2095,2095,928
20150601|2015-05-13 23:00,14,2095,2095.25,2094.75,2095,668
20150601|2015-05-13 23:30,14,2094.75,2095.75,2094.75,2095.5,470
20150601|2015-05-14 00:00,14,2095.5,2096,2095.25,2095.75,1149
20150601|2015-05-14 00:30,14,2095.5,2096,2095.25,2095.5,649
20150601|2015-05-14 01:00,14,2095.25,2096,2093.5,2093.75,4560
20150601|2015-05-14 01:30,14,2093.75,2096.75,2093.25,2096.75,4983
20150601|2015-05-14 02:00,14,2096.75,2098.25,2092,2095,16404
20150601|2015-05-14 02:30,14,2095,2103.75,2094,2101.75,17129
20150601|2015-05-14 03:00,14,2101.75,2102.75,2099.5,2101,8881
20150601|2015-05-14 03:30,14,2101.25,2105.5,2101,2104,15028
20150601|2015-05-14 04:00,14,2104.25,2104.75,2103,2103.5,5414
20150601|2015-05-14 04:30,14,2103.5,2104.25,2102.75,2102.75,4619
20150601|2015-05-14 05:00,14,2103,2103.5,2102,2102.5,4866
20150601|2015-05-14 05:30,14,2102.75,2104.5,2102.25,2104,4127
20150601|2015-05-14 06:00,14,2104,2104.5,2102.5,2102.75,7463
20150601|2015-05-14 06:30,14,2102.75,2107.75,2102.75,2107,24859
20150601|2015-05-14 07:00,14,2107,2107.75,2106,2106.75,13574
20150601|2015-05-14 07:30,14,2106.75,2107.25,2105,2106.5,16587
20150601|2015-05-14 08:00,14,2106.75,2108,2106.25,2107,15620
20150601|2015-05-14 08:30,14,2107,2109.25,2103.5,2105.25,154542
20150601|2015-05-14 09:00,14,2105.25,2111,2103.75,2109.5,105082
20150601|2015-05-14 09:30,14,2109.5,2110.5,2108.25,2109.5,50341
20150601|2015-05-14 10:00,14,2109.5,2110.75,2107.75,2109.25,47989
20150601|2015-05-14 10:30,14,2109.5,2110.75,2108,2110,49531
20150601|2015-05-14 11:00,14,2110.25,2112.75,2109,2112.25,51350
20150601|2015-05-14 11:30,14,2112.5,2114,2111.25,2113.5,49092
20150601|2015-05-14 12:00,14,2113.75,2115.75,2113,2115.75,52711
20150601|2015-05-14 12:30,14,2115.75,2116.5,2115,2115.25,43409
20150601|2015-05-14 13:00,14,2115.25,2116.5,2114.5,2116,36940
20150601|2015-05-14 13:30,14,2116.25,2116.5,2114.5,2116,38213
20150601|2015-05-14 14:00,14,2116.25,2117.5,2115.5,2116.5,49761
20150601|2015-05-14 14:30,14,2116.5,2117.75,2115,2116.75,109527
20150601|2015-05-14 15:00,14,2116.5,2118.25,2116.25,2117.75,64880
20150601|2015-05-14 15:30,14,2117,2118,2116.5,2117.5,7483
20150601|2015-05-14 16:00,14,2117.5,2117.75,2117.25,2117.25,1501
20150601|2015-05-14 17:00,15,2117.25,2117.5,2116.25,2116.75,1555
20150601|2015-05-14 17:30,15,2116.75,2117.25,2116.5,2117,497
20150601|2015-05-14 18:00,15,2117,2117.25,2116.5,2116.5,466
20150601|2015-05-14 18:30,15,2116.75,2117,2116.5,2117,686
20150601|2015-05-14 19:00,15,2117,2117.75,2116.5,2117.75,2112
20150601|2015-05-14 19:30,15,2117.75,2119.5,2117.25,2118,3273
20150601|2015-05-14 20:00,15,2118.25,2118.5,2117.5,2117.75,1035
20150601|2015-05-14 20:30,15,2117.5,2118.25,2117.25,2117.5,988
20150601|2015-05-14 21:00,15,2117.75,2117.75,2116.75,2117.25,1871
20150601|2015-05-14 21:30,15,2117,2117.5,2116.75,2117,791
20150601|2015-05-14 22:00,15,2117.25,2117.25,2116.5,2116.75,594
20150601|2015-05-14 22:30,15,2116.75,2118,2116.25,2117.25,1607
20150601|2015-05-14 23:00,15,2117,2117.75,2117,2117.5,542
20150601|2015-05-14 23:30,15,2117.5,2117.75,2116.75,2116.75,708
20150601|2015-05-15 00:00,15,2117,2117.25,2116.5,2116.75,741
20150601|2015-05-15 00:30,15,2116.75,2117.75,2116,2117.25,1791
20150601|2015-05-15 01:00,15,2117,2122.75,2116.25,2122.25,13758
20150601|2015-05-15 01:30,15,2122.25,2122.75,2120.5,2121.25,5355
20150601|2015-05-15 02:00,15,2121.25,2121.5,2118.25,2119.5,12915
20150601|2015-05-15 02:30,15,2119.5,2121,2119,2120.25,6104
20150601|2015-05-15 03:00,15,2120,2122.5,2120,2121,9942
20150601|2015-05-15 03:30,15,2121,2122.5,2120.75,2122,5875
20150601|2015-05-15 04:00,15,2122,2122.25,2121.5,2121.75,4889
20150601|2015-05-15 04:30,15,2122,2122.25,2121,2122,7857
20150601|2015-05-15 05:00,15,2121.75,2122.5,2121.25,2122,6316
20150601|2015-05-15 05:30,15,2122,2122,2119.75,2120.25,6409
20150601|2015-05-15 06:00,15,2120.5,2120.75,2119.5,2119.75,9823
20150601|2015-05-15 06:30,15,2119.75,2121.5,2119.25,2121.25,8684
20150601|2015-05-15 07:00,15,2121,2121.5,2119,2119.25,9733
20150601|2015-05-15 07:30,15,2119.5,2120.75,2118.75,2119.5,9568
20150601|2015-05-15 08:00,15,2119.5,2119.5,2117.75,2119,21833
20150601|2015-05-15 08:30,15,2118.75,2120.5,2115.75,2117,146706
20150601|2015-05-15 09:00,15,2117,2117,2113.25,2115.75,137633
20150601|2015-05-15 09:30,15,2115.75,2118.25,2113.75,2117.5,96623
20150601|2015-05-15 10:00,15,2117.25,2118.75,2114.25,2115,68267
20150601|2015-05-15 10:30,15,2115,2116.25,2113.75,2115,52128
20150601|2015-05-15 11:00,15,2115,2116,2113.75,2114.75,39936
20150601|2015-05-15 11:30,15,2114.75,2116.75,2114.5,2116,30655
20150601|2015-05-15 12:00,15,2116,2116.75,2114.75,2115.5,29194
20150601|2015-05-15 12:30,15,2115.25,2116.25,2115,2115.25,24872
20150601|2015-05-15 13:00,15,2115.5,2116.5,2114.25,2116,26532
20150601|2015-05-15 13:30,15,2116,2118.5,2115.75,2117.75,35517
20150601|2015-05-15 14:00,15,2117.75,2118.5,2116.75,2117,33800
20150601|2015-05-15 14:30,15,2117.25,2119.5,2116.75,2119,81928
20150601|2015-05-15 15:00,15,2119.25,2119.5,2118,2119.25,48197
20150601|2015-05-15 15:30,15,2119,2120.25,2118.25,2120.25,4586
20150601|2015-05-15 16:00,15,2120.25,2120.25,2119.25,2120,2216
20150601|2015-05-17 17:00,18,2119.25,2120.75,2117.25,2118.25,3649
20150601|2015-05-17 17:30,18,2118.25,2118.25,2117.5,2118.25,385
20150601|2015-05-17 18:00,18,2118.25,2118.5,2118,2118.25,216
20150601|2015-05-17 18:30,18,2118.5,2118.75,2117.5,2117.75,787
20150601|2015-05-17 19:00,18,2117.75,2118.25,2117.25,2118,3132
20150601|2015-05-17 19:30,18,2118.25,2118.75,2117.5,2117.75,1735
20150601|2015-05-17 20:00,18,2117.5,2117.5,2115.5,2116.25,2948
20150601|2015-05-17 20:30,18,2116.25,2116.5,2115.75,2115.75,934
20150601|2015-05-17 21:00,18,2116,2116.5,2115.75,2116.25,474
20150601|2015-05-17 21:30,18,2116.25,2117.25,2116,2117.25,1082
20150601|2015-05-17 22:00,18,2117.25,2118.5,2117,2117.75,1674
20150601|2015-05-17 22:30,18,2117.5,2118.25,2117.25,2117.25,663
20150601|2015-05-17 23:00,18,2117.5,2117.75,2117.25,2117.75,370
20150601|2015-05-17 23:30,18,2117.5,2117.75,2117.25,2117.5,471
20150601|2015-05-18 00:00,18,2117.5,2117.75,2117,2117.5,693
20150601|2015-05-18 00:30,18,2117.5,2117.75,2116.75,2117.5,2141
20150601|2015-05-18 01:00,18,2117.5,2118.5,2116.5,2117,4939
20150601|2015-05-18 01:30,18,2117,2117,2114,2114.25,7752
20150601|2015-05-18 02:00,18,2114.25,2118.5,2112.25,2117.75,16744
20150601|2015-05-18 02:30,18,2117.5,2119,2116.5,2117,8167
20150601|2015-05-18 03:00,18,2117.25,2118.25,2116.5,2116.75,6433
20150601|2015-05-18 03:30,18,2116.5,2119.5,2116.25,2119.25,6154
20150601|2015-05-18 04:00,18,2119.25,2120,2118.25,2118.25,6464
20150601|2015-05-18 04:30,18,2118.25,2119.5,2117.25,2117.75,7282
20150601|2015-05-18 05:00,18,2117.75,2117.75,2114,2115,11440
20150601|2015-05-18 05:30,18,2115,2117,2114.25,2116.75,8310
20150601|2015-05-18 06:00,18,2116.75,2116.75,2113.5,2114.25,9665
20150601|2015-05-18 06:30,18,2114.5,2115.25,2113.25,2114.75,13657
20150601|2015-05-18 07:00,18,2114.75,2116,2114.25,2115.25,7583
20150601|2015-05-18 07:30,18,2115.25,2116.25,2114.25,2115.75,8574
20150601|2015-05-18 08:00,18,2116,2117,2114.5,2116.75,17533
20150601|2015-05-18 08:30,18,2117,2120.75,2116.25,2120,125231
20150601|2015-05-18 09:00,18,2120,2120.5,2117,2118.75,76207
20150601|2015-05-18 09:30,18,2118.75,2120.5,2117.75,2118.75,52522
20150601|2015-05-18 10:00,18,2118.75,2122.5,2118.5,2122.25,55380
20150601|2015-05-18 10:30,18,2122.5,2124.75,2122.25,2123.25,57838
20150601|2015-05-18 11:00,18,2123.5,2124.5,2122.75,2123.25,25986
20150601|2015-05-18 11:30,18,2123.5,2123.75,2122.5,2123.25,19568
20150601|2015-05-18 12:00,18,2123.5,2124.75,2123.25,2124.25,23511
20150601|2015-05-18 12:30,18,2124.25,2126.5,2124,2126,42104
20150601|2015-05-18 13:00,18,2126,2127.5,2125.25,2125.75,37351
20150601|2015-05-18 13:30,18,2125.75,2127,2125.5,2126.75,23320
20150601|2015-05-18 14:00,18,2126.75,2128.75,2126.75,2127,46033
20150601|2015-05-18 14:30,18,2127.25,2127.5,2124.75,2125.25,97952
20150601|2015-05-18 15:00,18,2125.25,2126.5,2124.75,2126,58870
20150601|2015-05-18 15:30,18,2126,2126.75,2125.5,2126.75,3629
20150601|2015-05-18 16:00,18,2126.75,2126.75,2126.25,2126.75,1660
20150601|2015-05-18 17:00,19,2126.75,2127,2126.25,2126.5,1099
20150601|2015-05-18 17:30,19,2126.75,2126.75,2126.25,2126.75,460
20150601|2015-05-18 18:00,19,2126.75,2126.75,2126.25,2126.25,273
20150601|2015-05-18 18:30,19,2126.5,2126.75,2126,2126.75,551
20150601|2015-05-18 19:00,19,2126.75,2127.25,2126.25,2127.25,1820
20150601|2015-05-18 19:30,19,2127,2127.5,2126.75,2127.25,1283
20150601|2015-05-18 20:00,19,2127.5,2128,2127.25,2127.75,1614
20150601|2015-05-18 20:30,19,2127.75,2128,2127,2128,1407
20150601|2015-05-18 21:00,19,2127.75,2128.25,2127.5,2127.75,729
20150601|2015-05-18 21:30,19,2127.75,2128.25,2127.75,2128.25,894
20150601|2015-05-18 22:00,19,2128,2128.75,2127.75,2128.25,1094
20150601|2015-05-18 22:30,19,2128.25,2129,2128.25,2128.75,1629
20150601|2015-05-18 23:00,19,2128.5,2128.5,2128,2128,485
20150601|2015-05-18 23:30,19,2128,2128.75,2127.75,2128.5,480
20150601|2015-05-19 00:00,19,2128.5,2128.75,2128.25,2128.25,807
20150601|2015-05-19 00:30,19,2128.5,2128.5,2127.75,2127.75,822
20150601|2015-05-19 01:00,19,2128,2128.5,2127.25,2128.25,4693
20150601|2015-05-19 01:30,19,2128.25,2129,2127.75,2128.25,4844
20150601|2015-05-19 02:00,19,2128.5,2134,2128.25,2131.25,38516
20150601|2015-05-19 02:30,19,2131.25,2132,2130.5,2131.75,10382
20150601|2015-05-19 03:00,19,2131.75,2132.5,2131,2131,9334
20150601|2015-05-19 03:30,19,2131.25,2132,2130.75,2132,3971
20150601|2015-05-19 04:00,19,2131.75,2132.75,2131.25,2131.75,9364
20150601|2015-05-19 04:30,19,2131.75,2132.25,2131.5,2131.75,3841
20150601|2015-05-19 05:00,19,2132,2132.5,2131.25,2132,5121
20150601|2015-05-19 05:30,19,2132,2132.25,2131,2131.25,3926
20150601|2015-05-19 06:00,19,2131.5,2131.75,2129.75,2130.75,8609
20150601|2015-05-19 06:30,19,2131,2131.5,2130.5,2131,4429
20150601|2015-05-19 07:00,19,2131.25,2131.5,2130.25,2130.75,6240
20150601|2015-05-19 07:30,19,2131,2132,2127.25,2128.5,22555
20150601|2015-05-19 08:00,19,2128.5,2129,2126.5,2127,16426
20150601|2015-05-19 08:30,19,2127,2127.75,2122.25,2125,171615
20150601|2015-05-19 09:00,19,2125.25,2126.75,2123,2126.5,90807
20150601|2015-05-19 09:30,19,2126.75,2127.5,2125,2125.25,55003
20150601|2015-05-19 10:00,19,2125.5,2127.5,2123.75,2127,55274
20150601|2015-05-19 10:30,19,2127.25,2128.25,2125.5,2126.5,49534
20150601|2015-05-19 11:00,19,2126.5,2127.25,2125.5,2125.5,21023
20150601|2015-05-19 11:30,19,2125.5,2127.5,2125.25,2126.5,23667
20150601|2015-05-19 12:00,19,2126.75,2127.5,2126,2127.5,20462
20150601|2015-05-19 12:30,19,2127.5,2130.25,2127.5,2129.25,35930
20150601|2015-05-19 13:00,19,2129.25,2129.5,2128,2128.25,20104
20150601|2015-05-19 13:30,19,2128.25,2128.5,2124.25,2126.25,44447
20150601|2015-05-19 14:00,19,2126.5,2126.5,2121.25,2122.75,65894
20150601|2015-05-19 14:30,19,2122.75,2126,2122.5,2124.75,115107
20150601|2015-05-19 15:00,19,2124.75,2125,2123.75,2124.5,48914
20150601|2015-05-19 15:30,19,2124.25,2124.5,2123.5,2124.25,4169
20150601|2015-05-19 16:00,19,2124,2124.25,2123.75,2124,1237
20150601|2015-05-19 17:00,20,2124.25,2124.5,2123.75,2123.75,1143
20150601|2015-05-19 17:30,20,2124,2124.75,2124,2124.5,470
20150601|2015-05-19 18:00,20,2124.75,2124.75,2124,2124.25,405
20150601|2015-05-19 18:30,20,2124.25,2124.75,2123.75,2124.25,616
20150601|2015-05-19 19:00,20,2124.25,2124.25,2122.25,2122.25,3495
20150601|2015-05-19 19:30,20,2122.5,2124.5,2122.25,2124.5,3020
20150601|2015-05-19 20:00,20,2124.25,2125,2123.5,2123.75,1782
20150601|2015-05-19 20:30,20,2123.75,2124,2122,2122.75,2940
20150601|2015-05-19 21:00,20,2122.75,2123.75,2121.75,2123.25,3594
20150601|2015-05-19 21:30,20,2123.25,2123.5,2122.75,2123.5,1188
20150601|2015-05-19 22:00,20,2123.25,2124,2123.25,2123.5,667
20150601|2015-05-19 22:30,20,2123.5,2124,2123.25,2123.5,779
20150601|2015-05-19 23:00,20,2123.5,2123.75,2123.25,2123.5,600
20150601|2015-05-19 23:30,20,2123.5,2125.75,2123.25,2125.5,2012
20150601|2015-05-20 00:00,20,2125.5,2125.75,2125,2125.25,1297
20150601|2015-05-20 00:30,20,2125,2125,2123.75,2124.75,1871
20150601|2015-05-20 01:00,20,2124.75,2125.5,2124,2124.25,2932
20150601|2015-05-20 01:30,20,2124.25,2125.25,2123,2124.5,3820
20150601|2015-05-20 02:00,20,2124.5,2126.75,2124.25,2125.25,12133
20150601|2015-05-20 02:30,20,2125,2126,2123.5,2124,5291
20150601|2015-05-20 03:00,20,2124,2124,2122,2122.75,5694
20150601|2015-05-20 03:30,20,2122.5,2123.75,2121.75,2122.75,6179
20150601|2015-05-20 04:00,20,2122.5,2124.5,2122.25,2124,4404
20150601|2015-05-20 04:30,20,2123.75,2124,2122.75,2123,3352
20150601|2015-05-20 05:00,20,2123.25,2125,2122.75,2124.5,4482
20150601|2015-05-20 05:30,20,2124.5,2126.25,2124,2125.25,3736
20150601|2015-05-20 06:00,20,2125.25,2126.25,2124.75,2125,6930
20150601|2015-05-20 06:30,20,2125,2125.5,2123.5,2123.75,6756
20150601|2015-05-20 07:00,20,2124,2126.5,2123.5,2125,11930
20150601|2015-05-20 07:30,20,2125.25,2125.75,2122.75,2125.5,13839
20150601|2015-05-20 08:00,20,2125.75,2126.75,2124.5,2126,12580
20150601|2015-05-20 08:30,20,2126,2126.5,2119.25,2120.25,133049
20150601|2015-05-20 09:00,20,2120.5,2125,2119.5,2123.5,63027
20150601|2015-05-20 09:30,20,2123.75,2126.25,2123.5,2124.5,41485
20150601|2015-05-20 10:00,20,2124.5,2125.5,2123,2123.75,58635
20150601|2015-05-20 10:30,20,2123.75,2124.25,2121,2122.25,40528
20150601|2015-05-20 11:00,20,2122.25,2125.25,2122,2124,30617
20150601|2015-05-20 11:30,20,2124.25,2124.5,2122.5,2123.5,21703
20150601|2015-05-20 12:00,20,2123.5,2123.75,2122,2123.25,21516
20150601|2015-05-20 12:30,20,2123.25,2123.75,2121.5,2123,21574
20150601|2015-05-20 13:00,20,2123,2131.75,2123,2131.5,110786
20150601|2015-05-20 13:30,20,2131.5,2132.25,2127.25,2128.5,73411
20150601|2015-05-20 14:00,20,2128.75,2129.25,2121.5,2124.75,82946
20150601|2015-05-20 14:30,20,2125,2125.75,2122.5,2123,117034
20150601|2015-05-20 15:00,20,2122.75,2123.5,2122.25,2122.5,52361
20150601|2015-05-20 15:30,20,2122.25,2122.75,2121.5,2121.5,5187
20150601|2015-05-20 16:00,20,2121.75,2121.75,2120.25,2120.5,2855
20150601|2015-05-20 17:00,21,2120.75,2120.75,2115,2116,9163
20150601|2015-05-20 17:30,21,2116,2118,2115.75,2117.75,1645
20150601|2015-05-20 18:00,21,2118,2118.5,2116.75,2117.25,1482
20150601|2015-05-20 18:30,21,2117.25,2118.25,2116.75,2117.5,1239
20150601|2015-05-20 19:00,21,2117.25,2118.5,2117,2118.25,2118
20150601|2015-05-20 19:30,21,2118.25,2119,2118.25,2118.5,2278
20150601|2015-05-20 20:00,21,2118.25,2118.75,2118,2118,784
20150601|2015-05-20 20:30,21,2118,2118.5,2117.25,2117.25,2056
20150601|2015-05-20 21:00,21,2117,2118,2116.5,2117,2570
20150601|2015-05-20 21:30,21,2116.75,2118.5,2116.75,2118.5,1347
20150601|2015-05-20 22:00,21,2118.5,2118.75,2117.75,2118.25,949
20150601|2015-05-20 22:30,21,2118.25,2118.75,2118,2118.5,960
20150601|2015-05-20 23:00,21,2118.5,2119,2118.25,2119,560
20150601|2015-05-20 23:30,21,2119,2119,2118.25,2118.75,690
20150601|2015-05-21 00:00,21,2118.75,2119,2118.5,2119,722
20150601|2015-05-21 00:30,21,2118.75,2119.5,2118.5,2119.25,992
20150601|2015-05-21 01:00,21,2119.25,2120,2118,2118,3498
20150601|2015-05-21 01:30,21,2118.25,2119,2117.75,2118.75,3105
20150601|2015-05-21 02:00,21,2118.75,2119.75,2117.25,2117.75,6797
20150601|2015-05-21 02:30,21,2117.75,2118.25,2116.5,2117.5,6502
20150601|2015-05-21 03:00,21,2117.5,2119.5,2117.25,2118.25,7272
20150601|2015-05-21 03:30,21,2118.25,2119,2117.25,2117.25,4659
20150601|2015-05-21 04:00,21,2117.25,2118.5,2117.25,2117.5,3588
20150601|2015-05-21 04:30,21,2117.5,2118.5,2117.5,2118,3576
20150601|2015-05-21 05:00,21,2118.25,2118.75,2117.25,2118,5413
20150601|2015-05-21 05:30,21,2118,2118.75,2117.75,2118,3010
20150601|2015-05-21 06:00,21,2118.25,2120.75,2118.25,2120,4597
20150601|2015-05-21 06:30,21,2120.25,2120.75,2119.75,2120,5575
20150601|2015-05-21 07:00,21,2120.25,2120.25,2119,2119.5,4725
20150601|2015-05-21 07:30,21,2119.75,2120.25,2118.5,2120,10763
20150601|2015-05-21 08:00,21,2119.75,2122,2119.25,2121.25,13274
20150601|2015-05-21 08:30,21,2121.5,2124,2119.5,2123,101376
20150601|2015-05-21 09:00,21,2122.75,2127.25,2121.75,2126,67864
20150601|2015-05-21 09:30,21,2126,2128,2125.75,2126.5,39991
20150601|2015-05-21 10:00,21,2126.75,2130,2126.5,2129.75,56922
20150601|2015-05-21 10:30,21,2130,2130.5,2127.75,2129.25,51857
20150601|2015-05-21 11:00,21,2129.5,2130,2128.25,2129.5,21417
20150601|2015-05-21 11:30,21,2129.75,2130.75,2128,2129,22573
20150601|2015-05-21 12:00,21,2129,2130,2128,2128.25,17974
20150601|2015-05-21 12:30,21,2128.5,2129.25,2125.75,2126.25,35082
20150601|2015-05-21 13:00,21,2126.5,2129.5,2125.75,2129,24577
20150601|2015-05-21 13:30,21,2129.25,2130.25,2128.5,2129.25,26981
20150601|2015-05-21 14:00,21,2129,2130,2126.25,2128.25,41176
20150601|2015-05-21 14:30,21,2128,2132,2127.5,2129,110800
20150601|2015-05-21 15:00,21,2129.25,2129.75,2127.25,2128.5,49658
20150601|2015-05-21 15:30,21,2128.5,2129,2128.25,2128.75,2581
20150601|2015-05-21 16:00,21,2128.75,2129,2128.5,2128.75,1330
20150601|2015-05-21 17:00,22,2129.25,2129.75,2127.5,2128.75,2199
20150601|2015-05-21 17:30,22,2128.75,2128.75,2128.25,2128.75,133
20150601|2015-05-21 18:00,22,2128.75,2129,2128.25,2128.5,354
20150601|2015-05-21 18:30,22,2128.5,2128.5,2127,2127.75,1213
20150601|2015-05-21 19:00,22,2127.5,2128.25,2127.25,2127.75,1355
20150601|2015-05-21 19:30,22,2127.75,2128.25,2127.5,2127.5,1302
20150601|2015-05-21 20:00,22,2127.75,2128.5,2127.25,2128,1392
20150601|2015-05-21 20:30,22,2128,2128.5,2128,2128.25,794
20150601|2015-05-21 21:00,22,2128.25,2129.25,2128.25,2129,1276
20150601|2015-05-21 21:30,22,2129,2130.5,2128.75,2129.5,1961
20150601|2015-05-21 22:00,22,2129.75,2129.75,2129.25,2129.5,1040
20150601|2015-05-21 22:30,22,2129.5,2129.75,2129,2129.75,1183
20150601|2015-05-21 23:00,22,2129.5,2130,2129.5,2129.75,689
20150601|2015-05-21 23:30,22,2129.75,2131,2129.5,2130.75,1245
20150601|2015-05-22 00:00,22,2130.5,2130.75,2130,2130.25,893
20150601|2015-05-22 00:30,22,2130.5,2130.75,2129.5,2130.5,1294
20150601|2015-05-22 01:00,22,2130.75,2130.75,2129.5,2130,2618
20150601|2015-05-22 01:30,22,2130,2130.5,2129.75,2130,2024
20150601|2015-05-22 02:00,22,2130.25,2130.5,2128.75,2129,5727
20150601|2015-05-22 02:30,22,2129,2129.25,2127.75,2128.75,3765
20150601|2015-05-22 03:00,22,2128.5,2129,2128,2128.5,2512
20150601|2015-05-22 03:30,22,2128.5,2129,2127.75,2127.75,2166
20150601|2015-05-22 04:00,22,2128,2129,2127.5,2128,3513
20150601|2015-05-22 04:30,22,2127.75,2128,2126.75,2127.5,4597
20150601|2015-05-22 05:00,22,2127.25,2127.75,2126.25,2126.75,4455
20150601|2015-05-22 05:30,22,2126.75,2128.5,2126.5,2128.5,3019
20150601|2015-05-22 06:00,22,2128.5,2129.25,2128,2128.5,4948
20150601|2015-05-22 06:30,22,2128.75,2129.5,2127.75,2129.25,8462
20150601|2015-05-22 07:00,22,2129.5,2129.5,2128.5,2128.5,7126
20150601|2015-05-22 07:30,22,2128.75,2128.75,2123,2125,46749
20150601|2015-05-22 08:00,22,2125,2125,2123.25,2124.75,14471
20150601|2015-05-22 08:30,22,2124.5,2127.75,2123.25,2126.5,116607
20150601|2015-05-22 09:00,22,2126.75,2128.25,2125.5,2126.5,43400
20150601|2015-05-22 09:30,22,2126.75,2128.5,2126,2128,36164
20150601|2015-05-22 10:00,22,2127.75,2128.25,2123.75,2125.25,58818
20150601|2015-05-22 10:30,22,2125,2126,2123.5,2126,37171
20150601|2015-05-22 11:00,22,2126,2126,2124.5,2125.75,20363
20150601|2015-05-22 11:30,22,2126,2127,2125.75,2126.5,20596
20150601|2015-05-22 12:00,22,2126.25,2129.75,2125,2127.75,62719
20150601|2015-05-22 12:30,22,2127.75,2129,2127.25,2127.5,23353
20150601|2015-05-22 13:00,22,2127.75,2127.75,2125.75,2127.75,32554
20150601|2015-05-22 13:30,22,2127.75,2127.75,2126.75,2127,24699
20150601|2015-05-22 14:00,22,2126.75,2129,2126.5,2127.75,18951
20150601|2015-05-22 14:30,22,2128,2128.25,2123.5,2124.25,87955
20150601|2015-05-22 15:00,22,2124.25,2124.75,2122.75,2124.75,42717
20150601|2015-05-22 15:30,22,2124.75,2124.75,2124.25,2124.5,3588
20150601|2015-05-22 16:00,22,2124.5,2124.75,2124.25,2124.5,776
20150601|2015-05-24 17:00,26,2124.5,2125.25,2123.5,2125,977
20150601|2015-05-24 17:30,26,2125.25,2125.25,2124.75,2125.25,292
20150601|2015-05-24 18:00,26,2125.25,2126.25,2125,2125.25,497
20150601|2015-05-24 18:30,26,2125.25,2125.5,2124.5,2124.75,410
20150601|2015-05-24 19:00,26,2125,2125.25,2124,2124.5,704
20150601|2015-05-24 19:30,26,2124.5,2125.75,2123.75,2125.25,941
20150601|2015-05-24 20:00,26,2125.5,2125.75,2124,2124.5,799
20150601|2015-05-24 20:30,26,2124.5,2125.75,2124.5,2125.75,575
20150601|2015-05-24 21:00,26,2125.75,2126.5,2125.25,2125.25,603
20150601|2015-05-24 21:30,26,2125.5,2126.25,2125.5,2125.75,296
20150601|2015-05-24 22:00,26,2126,2127,2125.5,2126,817
20150601|2015-05-24 22:30,26,2126.25,2126.25,2125.25,2125.25,595
20150601|2015-05-24 23:00,26,2125.25,2125.5,2125,2125.25,311
20150601|2015-05-24 23:30,26,2125.25,2126,2125.25,2125.5,674
20150601|2015-05-25 00:00,26,2125.5,2125.75,2124.5,2124.5,461
20150601|2015-05-25 00:30,26,2124.75,2125.75,2124.5,2125,875
20150601|2015-05-25 01:00,26,2125,2125.75,2124.75,2125,562
20150601|2015-05-25 01:30,26,2125,2125.5,2125,2125.25,296
20150601|2015-05-25 02:00,26,2125.25,2125.5,2123.75,2124,952
20150601|2015-05-25 02:30,26,2123.75,2124.25,2123,2123,1143
20150601|2015-05-25 03:00,26,2123,2123.75,2123,2123.25,486
20150601|2015-05-25 03:30,26,2123.25,2123.5,2122,2122.25,1022
20150601|2015-05-25 04:00,26,2122,2122,2120,2121,1894
20150601|2015-05-25 04:30,26,2121,2121.25,2118.5,2118.5,2047
20150601|2015-05-25 05:00,26,2118.5,2119.75,2118.5,2119.5,799
20150601|2015-05-25 05:30,26,2119.5,2119.5,2118.5,2118.75,688
20150601|2015-05-25 06:00,26,2118.5,2120,2118.5,2120,658
20150601|2015-05-25 06:30,26,2120,2120.5,2119.75,2120.25,780
20150601|2015-05-25 07:00,26,2120.5,2121.5,2120.25,2121.25,853
20150601|2015-05-25 07:30,26,2121.25,2121.25,2120.25,2121,660
20150601|2015-05-25 08:00,26,2121,2122,2121,2121.5,1523
20150601|2015-05-25 08:30,26,2121.75,2122.75,2121.5,2122.5,1336
20150601|2015-05-25 09:00,26,2122.5,2123.5,2122.5,2123.25,1546
20150601|2015-05-25 09:30,26,2123.25,2124.25,2123.25,2124,1462
20150601|2015-05-25 10:00,26,2124,2125.25,2123.75,2125,2393
20150601|2015-05-25 10:30,26,2125,2125.75,2124.5,2124.5,1322
20150601|2015-05-25 11:00,26,2124.75,2124.75,2123.5,2124,1048
20150601|2015-05-25 11:30,26,2124.25,2124.75,2122.25,2122.25,1915
20150601|2015-05-25 17:00,26,2123,2123.25,2121,2122,1299
20150601|2015-05-25 17:30,26,2122,2122.25,2120.25,2121.25,1363
20150601|2015-05-25 18:00,26,2121.5,2122.25,2120.75,2121.75,452
20150601|2015-05-25 18:30,26,2121.75,2122.5,2121.75,2122.5,397
20150601|2015-05-25 19:00,26,2122.5,2122.5,2119,2120.5,4657
20150601|2015-05-25 19:30,26,2120.5,2121.25,2120.25,2121,1110
20150601|2015-05-25 20:00,26,2121,2121.25,2120.5,2121,990
20150601|2015-05-25 20:30,26,2120.75,2120.75,2119.5,2119.75,1153
20150601|2015-05-25 21:00,26,2119.75,2120.5,2119.5,2120.5,821
20150601|2015-05-25 21:30,26,2120.25,2120.75,2119.5,2120.75,1436
20150601|2015-05-25 22:00,26,2121,2121,2120,2120.75,803
20150601|2015-05-25 22:30,26,2120.75,2121.75,2120.5,2121.25,1689
20150601|2015-05-25 23:00,26,2121.25,2121.25,2119.75,2120,1578
20150601|2015-05-25 23:30,26,2120,2120.25,2119.5,2119.75,737
20150601|2015-05-26 00:00,26,2119.75,2120,2119.5,2120,348
20150601|2015-05-26 00:30,26,2120,2121,2120,2121,722
20150601|2015-05-26 01:00,26,2120.75,2122.5,2120.5,2121.75,4997
20150601|2015-05-26 01:30,26,2122,2123.75,2121,2122,6089
20150601|2015-05-26 02:00,26,2122.25,2124.5,2119.25,2120.5,14165
20150601|2015-05-26 02:30,26,2120.5,2120.5,2115.5,2116,21376
20150601|2015-05-26 03:00,26,2115.75,2116.75,2115.25,2115.75,8783
20150601|2015-05-26 03:30,26,2115.75,2117.25,2115.25,2117,7175
20150601|2015-05-26 04:00,26,2117.25,2117.75,2115.75,2115.75,5780
20150601|2015-05-26 04:30,26,2115.75,2117,2115.5,2116.75,3389
20150601|2015-05-26 05:00,26,2116.5,2118.25,2116.5,2118.25,6041
20150601|2015-05-26 05:30,26,2118,2121.5,2118,2120.25,10522
20150601|2015-05-26 06:00,26,2120,2121.25,2119.75,2120.75,6483
20150601|2015-05-26 06:30,26,2120.5,2122.5,2120.25,2121,9501
20150601|2015-05-26 07:00,26,2121.25,2121.75,2120,2121.5,12170
20150601|2015-05-26 07:30,26,2121.5,2121.75,2117,2118.25,23887
20150601|2015-05-26 08:00,26,2118.25,2118.75,2116,2118.25,23142
20150601|2015-05-26 08:30,26,2118.5,2119.25,2108.75,2109.75,202974
20150601|2015-05-26 09:00,26,2110,2111,2104.5,2107.25,147185
20150601|2015-05-26 09:30,26,2107,2107.25,2102.5,2103.25,107836
20150601|2015-05-26 10:00,26,2103.25,2104.5,2100.25,2104,112136
20150601|2015-05-26 10:30,26,2104,2106.75,2102.75,2103,71409
20150601|2015-05-26 11:00,26,2103.25,2105.25,2102,2104.25,41558
20150601|2015-05-26 11:30,26,2104.25,2105,2100.75,2101,39171
20150601|2015-05-26 12:00,26,2101,2103,2098.5,2102.25,74110
20150601|2015-05-26 12:30,26,2102.25,2102.5,2096.5,2097.5,86247
20150601|2015-05-26 13:00,26,2097.5,2100.25,2097.25,2097.75,61636
20150601|2015-05-26 13:30,26,2097.75,2099.5,2096,2096.25,70800
20150601|2015-05-26 14:00,26,2096.25,2101,2096,2100,77674
20150601|2015-05-26 14:30,26,2100.25,2103.25,2099.75,2101.5,180473
20150601|2015-05-26 15:00,26,2101.25,2105.5,2101,2105.5,82387
20150601|2015-05-26 15:30,26,2105.75,2106,2104.75,2105.5,6875
20150601|2015-05-26 16:00,26,2105.5,2106.25,2105.25,2106,2376
20150601|2015-05-26 17:00,27,2105.75,2106,2104,2104.75,3585
20150601|2015-05-26 17:30,27,2104.75,2105.25,2104.5,2104.5,720
20150601|2015-05-26 18:00,27,2104.75,2104.75,2104,2104.25,820
20150601|2015-05-26 18:30,27,2104,2105.25,2103,2103.75,2126
20150601|2015-05-26 19:00,27,2103.75,2105,2103,2104,4178
20150601|2015-05-26 19:30,27,2104.25,2104.75,2103.75,2104.75,1174
20150601|2015-05-26 20:00,27,2104.75,2105.25,2104,2104.5,1607
20150601|2015-05-26 20:30,27,2104.25,2104.5,2103.25,2103.5,1523
20150601|2015-05-26 21:00,27,2103.25,2103.5,2102.25,2102.75,1943
20150601|2015-05-26 21:30,27,2102.75,2104,2102.5,2102.75,1496
20150601|2015-05-26 22:00,27,2102.75,2103.75,2102.75,2103.5,1298
20150601|2015-05-26 22:30,27,2103.25,2103.75,2102.75,2103.25,1379
20150601|2015-05-26 23:00,27,2103.25,2104.25,2103,2103.25,1812
20150601|2015-05-26 23:30,27,2103.25,2103.75,2102.75,2102.75,1094
20150601|2015-05-27 00:00,27,2102.75,2103,2101.75,2102.75,1836
20150601|2015-05-27 00:30,27,2102.75,2103.75,2102.5,2103.25,1288
20150601|2015-05-27 01:00,27,2103,2104,2102.75,2103.75,2527
20150601|2015-05-27 01:30,27,2104,2105.25,2103.5,2104,4485
20150601|2015-05-27 02:00,27,2104,2105.75,2102.25,2103.75,11638
20150601|2015-05-27 02:30,27,2103.75,2104.75,2101.5,2102.5,8943
20150601|2015-05-27 03:00,27,2102.5,2103.75,2101.25,2102.25,5857
20150601|2015-05-27 03:30,27,2102.25,2104.75,2102,2104.75,4914
20150601|2015-05-27 04:00,27,2104.75,2106.75,2104.25,2106.5,9724
20150601|2015-05-27 04:30,27,2106.75,2107.75,2106,2106.75,7861
20150601|2015-05-27 05:00,27,2106.5,2107,2105,2106,5378
20150601|2015-05-27 05:30,27,2106.25,2107.25,2105,2106.5,9679
20150601|2015-05-27 06:00,27,2106.5,2107.5,2106,2107.25,5506
20150601|2015-05-27 06:30,27,2107,2107.5,2106.25,2107,7149
20150601|2015-05-27 07:00,27,2107,2109.75,2107,2109,20705
20150601|2015-05-27 07:30,27,2108.75,2109.25,2106.5,2107,14344
20150601|2015-05-27 08:00,27,2106.75,2107.5,2106,2106.5,12914
20150601|2015-05-27 08:30,27,2106.75,2115.75,2102.5,2112.75,262156
20150601|2015-05-27 09:00,27,2112.75,2113.75,2110,2110.75,119165
20150601|2015-05-27 09:30,27,2110.75,2114.25,2110.5,2114,64108
20150601|2015-05-27 10:00,27,2114,2115.25,2112.75,2114.5,58858
20150601|2015-05-27 10:30,27,2114.75,2117.75,2114.25,2116.5,71021
20150601|2015-05-27 11:00,27,2116.5,2117.75,2116.25,2116.5,36021
20150601|2015-05-27 11:30,27,2116.75,2116.75,2115,2115.75,31997
20150601|2015-05-27 12:00,27,2116,2119.25,2115.75,2118.75,39921
20150601|2015-05-27 12:30,27,2119,2119.25,2118.25,2119.25,31788
20150601|2015-05-27 13:00,27,2119.25,2121.5,2119,2120.25,56683
20150601|2015-05-27 13:30,27,2120.25,2120.75,2119.25,2120.5,39730
20150601|2015-05-27 14:00,27,2120.75,2123.5,2120.25,2122,76821
20150601|2015-05-27 14:30,27,2121.75,2124.25,2121,2121.25,148950
20150601|2015-05-27 15:00,27,2121.25,2121.75,2120,2120.75,81507
20150601|2015-05-27 15:30,27,2120,2120.5,2119.75,2119.75,5254
20150601|2015-05-27 16:00,27,2119.75,2120.5,2119.75,2120.25,928
20150601|2015-05-27 17:00,28,2120,2121.5,2119.75,2120.25,2866
20150601|2015-05-27 17:30,28,2120.5,2121,2120.5,2120.75,856
20150601|2015-05-27 18:00,28,2121,2121,2120.5,2120.75,256
20150601|2015-05-27 18:30,28,2121,2121.25,2120,2120.5,1495
20150601|2015-05-27 19:00,28,2120.5,2121.5,2120,2120.5,2283
20150601|2015-05-27 19:30,28,2120.75,2121.5,2120.5,2121.5,770
20150601|2015-05-27 20:00,28,2121.25,2121.75,2121,2121,1837
20150601|2015-05-27 20:30,28,2121,2121.25,2120.5,2120.5,1520
20150601|2015-05-27 21:00,28,2120.5,2121,2120.25,2120.5,1970
20150601|2015-05-27 21:30,28,2120.75,2120.75,2120,2120.25,1898
20150601|2015-05-27 22:00,28,2120.25,2120.5,2119.25,2119.5,2404
20150601|2015-05-27 22:30,28,2119.75,2120,2119.5,2120,1075
20150601|2015-05-27 23:00,28,2119.75,2120.25,2119.5,2120,763
20150601|2015-05-27 23:30,28,2120,2120,2119.25,2119.25,672
20150601|2015-05-28 00:00,28,2119.5,2119.75,2119,2119.25,1096
20150601|2015-05-28 00:30,28,2119.25,2119.5,2118,2118.5,2181
20150601|2015-05-28 01:00,28,2118.5,2119,2117.75,2119,4323
20150601|2015-05-28 01:30,28,2118.75,2119.25,2116.5,2116.75,5060
20150601|2015-05-28 02:00,28,2116.5,2117.75,2115.5,2116.5,11653
20150601|2015-05-28 02:30,28,2116.5,2117,2115.25,2116.75,5760
20150601|2015-05-28 03:00,28,2116.5,2118.75,2115.75,2118.5,5150
20150601|2015-05-28 03:30,28,2118.5,2119.25,2117.75,2118.75,5008
20150601|2015-05-28 04:00,28,2119,2119.5,2116.75,2118.25,6224
20150601|2015-05-28 04:30,28,2118,2119.5,2117.25,2119,4632
20150601|2015-05-28 05:00,28,2119.25,2120,2118.25,2119,3454
20150601|2015-05-28 05:30,28,2119,2119.5,2117.75,2118.75,4512
20150601|2015-05-28 06:00,28,2118.75,2119.75,2117.25,2118,4756
20150601|2015-05-28 06:30,28,2118,2118.25,2115.25,2116.25,11438
20150601|2015-05-28 07:00,28,2116.25,2117,2115.25,2115.75,6842
20150601|2015-05-28 07:30,28,2115.75,2117.75,2115.75,2116.5,11364
20150601|2015-05-28 08:00,28,2116.25,2118,2115.75,2117.5,10737
20150601|2015-05-28 08:30,28,2117.75,2120.25,2112.25,2113,161601
20150601|2015-05-28 09:00,28,2113,2116.25,2112,2114.5,105916
20150601|2015-05-28 09:30,28,2114.5,2114.75,2110.5,2112.75,101640
20150601|2015-05-28 10:00,28,2112.75,2117.75,2112.25,2115.75,94714
20150601|2015-05-28 10:30,28,2115.75,2116.75,2110.75,2112.75,65215
20150601|2015-05-28 11:00,28,2112.5,2115.75,2111.25,2115.5,45192
20150601|2015-05-28 11:30,28,2115.5,2115.75,2111.5,2113.25,37899
20150601|2015-05-28 12:00,28,2113,2116,2112.5,2114,39113
20150601|2015-05-28 12:30,28,2114,2116.75,2112.5,2115.25,37745
20150601|2015-05-28 13:00,28,2115,2119.25,2114.25,2119,40375
20150601|2015-05-28 13:30,28,2118.75,2119.5,2117.75,2119,27153
20150601|2015-05-28 14:00,28,2118.75,2120,2117.25,2117.75,36419
20150601|2015-05-28 14:30,28,2117.5,2120,2117.5,2119,78664
20150601|2015-05-28 15:00,28,2119.25,2122.25,2118,2122,58130
20150601|2015-05-28 15:30,28,2122,2122.75,2121.75,2122.5,4115
20150601|2015-05-28 16:00,28,2122.25,2122.75,2121.75,2122.5,2655
20150601|2015-05-28 17:00,29,2121.75,2122,2121.25,2121.75,1369
20150601|2015-05-28 17:30,29,2121.75,2122,2121.5,2121.5,336
20150601|2015-05-28 18:00,29,2121.75,2121.75,2121,2121.75,596
20150601|2015-05-28 18:30,29,2121.75,2122,2121,2121.5,640
20150601|2015-05-28 19:00,29,2121.75,2122.25,2121.5,2122.25,1712
20150601|2015-05-28 19:30,29,2122.25,2122.75,2122,2122.5,1215
20150601|2015-05-28 20:00,29,2122.75,2122.75,2122,2122.25,982
20150601|2015-05-28 20:30,29,2122.25,2122.25,2120.5,2121,2973
20150601|2015-05-28 21:00,29,2121,2121,2120.5,2120.75,1012
20150601|2015-05-28 21:30,29,2121,2121,2120.5,2120.75,960
20150601|2015-05-28 22:00,29,2120.75,2121,2120.5,2121,1409
20150601|2015-05-28 22:30,29,2121,2121.25,2120.75,2121.25,881
20150601|2015-05-28 23:00,29,2121.25,2121.75,2121,2121.75,470
20150601|2015-05-28 23:30,29,2121.75,2122,2121.25,2121.75,638
20150601|2015-05-29 00:00,29,2121.5,2122,2121.25,2121.75,870
20150601|2015-05-29 00:30,29,2121.5,2121.75,2119.75,2119.75,2571
20150601|2015-05-29 01:00,29,2119.75,2120.5,2119.5,2119.75,2836
20150601|2015-05-29 01:30,29,2119.75,2120,2117.25,2117.5,4702
20150601|2015-05-29 02:00,29,2117.25,2117.75,2113.75,2114,14477
20150601|2015-05-29 02:30,29,2113.75,2116.75,2112.25,2115.75,13578
20150601|2015-05-29 03:00,29,2115.75,2115.75,2112,2114.25,11670
20150601|2015-05-29 03:30,29,2114,2115.5,2113.5,2115,6075
20150601|2015-05-29 04:00,29,2114.75,2115.5,2112.75,2113.75,5426
20150601|2015-05-29 04:30,29,2114,2116,2112.75,2116,6798
20150601|2015-05-29 05:00,29,2115.75,2120,2115.25,2119.75,9823
20150601|2015-05-29 05:30,29,2120,2122,2119.75,2120.25,16092
20150601|2015-05-29 06:00,29,2120.25,2120.5,2118,2118.5,7681
20150601|2015-05-29 06:30,29,2118.25,2119.25,2117.75,2118.5,5330
20150601|2015-05-29 07:00,29,2118.75,2119,2117.25,2118,9654
20150601|2015-05-29 07:30,29,2118.25,2119.75,2115.5,2116.25,17699
20150601|2015-05-29 08:00,29,2116.25,2118.5,2115.5,2118.25,13912
20150601|2015-05-29 08:30,29,2118.25,2118.75,2112.5,2115,149036
20150601|2015-05-29 09:00,29,2114.75,2115.75,2111.25,2111.25,127143
20150601|2015-05-29 09:30,29,2111.25,2111.5,2102.25,2105,180510
20150601|2015-05-29 10:00,29,2105,2108,2103.25,2103.25,101364
20150601|2015-05-29 10:30,29,2103.25,2109.75,2102.5,2108.75,114276
20150601|2015-05-29 11:00,29,2108.75,2111.75,2108,2111.5,69181
20150601|2015-05-29 11:30,29,2111.5,2113.75,2111,2111.25,50700
20150601|2015-05-29 12:00,29,2111.25,2114.75,2110.25,2114.5,47930
20150601|2015-05-29 12:30,29,2114.5,2115,2111.5,2112,38677
20150601|2015-05-29 13:00,29,2111.75,2112.25,2105.75,2106.75,68903
20150601|2015-05-29 13:30,29,2106.75,2107.5,2103,2105.5,90270
20150601|2015-05-29 14:00,29,2105.75,2110,2105,2109.25,89811
20150601|2015-05-29 14:30,29,2109.5,2110.75,2104.75,2105,247843
20150601|2015-05-29 15:00,29,2105.25,2108,2103.25,2107.75,128785
20150601|2015-05-29 15:30,29,2107.75,2107.75,2107,2107.5,10417
20150601|2015-05-29 16:00,29,2107.5,2107.75,2105.5,2106,2651
20150601|2015-05-31 17:00,1,2107,2108.75,2105.5,2108.5,3532
20150601|2015-05-31 17:30,1,2108.75,2110.25,2106.75,2107.5,3542
20150601|2015-05-31 18:00,1,2107.5,2107.5,2106.75,2107.5,562
20150601|2015-05-31 18:30,1,2107.5,2107.75,2106,2107,1633
20150601|2015-05-31 19:00,1,2107.25,2108.5,2107,2107.75,3593
20150601|2015-05-31 19:30,1,2107.75,2108.25,2106.75,2108.25,2058
20150601|2015-05-31 20:00,1,2108.25,2109.5,2107.5,2108.5,2669
20150601|2015-05-31 20:30,1,2108.5,2109,2107.5,2109,1124
20150601|2015-05-31 21:00,1,2109,2109.25,2108.5,2109,491
20150601|2015-05-31 21:30,1,2109.25,2109.5,2108.75,2109,401
20150601|2015-05-31 22:00,1,2109.25,2109.5,2108.75,2109,533
20150601|2015-05-31 22:30,1,2109,2109.75,2108.75,2109.75,1198
20150601|2015-05-31 23:00,1,2109.5,2110.25,2109.25,2110,832
20150601|2015-05-31 23:30,1,2110.25,2110.5,2110,2110,582
20150601|2015-06-01 00:00,1,2110.25,2110.5,2109.5,2110.25,745
20150601|2015-06-01 00:30,1,2110.25,2112,2110,2112,3036
20150601|2015-06-01 01:00,1,2112,2112.25,2110,2110,5933
20150601|2015-06-01 01:30,1,2110.25,2111.75,2110,2110.75,3764
20150601|2015-06-01 02:00,1,2110.75,2114,2110,2113.25,13238
20150601|2015-06-01 02:30,1,2113.25,2114,2112.25,2113,7071
20150601|2015-06-01 03:00,1,2112.75,2113,2111,2111.75,7701
20150601|2015-06-01 03:30,1,2112,2112.75,2107,2109.5,17512
20150601|2015-06-01 04:00,1,2109.75,2110,2107.25,2107.5,7030
20150601|2015-06-01 04:30,1,2107.5,2107.5,2104,2105.25,16247
20150601|2015-06-01 05:00,1,2105.5,2110.5,2104.5,2110,9876
20150601|2015-06-01 05:30,1,2110.25,2110.75,2104.5,2104.5,10153
20150601|2015-06-01 06:00,1,2104.75,2109,2104.5,2108.5,7318
20150601|2015-06-01 06:30,1,2108.75,2115.75,2108.5,2113.5,27745
20150601|2015-06-01 07:00,1,2113.75,2113.75,2111.5,2112.25,16733
20150601|2015-06-01 07:30,1,2112.5,2113.25,2110.5,2112,14882
20150601|2015-06-01 08:00,1,2112,2114,2111.25,2113.25,12563
20150601|2015-06-01 08:30,1,2113.5,2115.25,2103.5,2107.25,171713
20150601|2015-06-01 09:00,1,2107.25,2111.5,2100.25,2104.5,195877
20150601|2015-06-01 09:30,1,2104.5,2108.25,2100.75,2107.25,118203
20150601|2015-06-01 10:00,1,2107,2110,2104.25,2105,77599
20150601|2015-06-01 10:30,1,2105,2107.25,2104.5,2105.5,46277
20150601|2015-06-01 11:00,1,2105.75,2113.25,2105.25,2113,70903
20150601|2015-06-01 11:30,1,2113,2114.5,2111.5,2114.25,37746
20150601|2015-06-01 12:00,1,2114.25,2115,2112.5,2114.25,38973
20150601|2015-06-01 12:30,1,2114.25,2115.25,2113.25,2114.75,37415
20150601|2015-06-01 13:00,1,2114.75,2117.25,2113.75,2116.5,41481
20150601|2015-06-01 13:30,1,2116.75,2117.75,2114.5,2116,45188
20150601|2015-06-01 14:00,1,2115.75,2116.75,2114.25,2114.25,33920
20150601|2015-06-01 14:30,1,2114.25,2114.5,2108.75,2109.5,140502
20150601|2015-06-01 15:00,1,2109.75,2110.75,2108.75,2109.5,58610
20150601|2015-06-01 15:30,1,2109.5,2111.25,2109.5,2110.75,4313
20150601|2015-06-01 16:00,1,2111,2111.5,2110.5,2111.5,1287
20150601|2015-06-01 17:00,2,2111,2111.5,2110.75,2111.5,895
20150601|2015-06-01 17:30,2,2111.25,2112,2110.25,2110.5,933
20150601|2015-06-01 18:00,2,2110.5,2111,2110.5,2111,114
20150601|2015-06-01 18:30,2,2111,2111.5,2110.75,2111,583
20150601|2015-06-01 19:00,2,2111,2111.75,2110.25,2110.5,1507
20150601|2015-06-01 19:30,2,2110.5,2112,2110.5,2111.5,1255
20150601|2015-06-01 20:00,2,2111.75,2112.75,2111.5,2111.75,2944
20150601|2015-06-01 20:30,2,2111.75,2112.75,2111.75,2112.25,2480
20150601|2015-06-01 21:00,2,2112.5,2112.5,2109.25,2109.5,4575
20150601|2015-06-01 21:30,2,2109.75,2110,2108.25,2109.5,3519
20150601|2015-06-01 22:00,2,2109.5,2110,2109.5,2109.5,610
20150601|2015-06-01 22:30,2,2109.5,2109.75,2108.25,2108.75,1343
20150601|2015-06-01 23:00,2,2108.75,2109.25,2108.5,2108.75,745
20150601|2015-06-01 23:30,2,2109,2109.25,2108.25,2108.5,871
20150601|2015-06-02 00:00,2,2108.75,2109,2108.25,2108.5,1174
20150601|2015-06-02 00:30,2,2108.5,2109.25,2108.5,2109,860
20150601|2015-06-02 01:00,2,2109,2109.5,2107.75,2109,4568
20150601|2015-06-02 01:30,2,2109,2112.25,2108.25,2111.5,4503
20150601|2015-06-02 02:00,2,2111.75,2112,2106.75,2107.25,13646
20150601|2015-06-02 02:30,2,2107.25,2110.75,2107,2109,6128
20150601|2015-06-02 03:00,2,2109,2109.75,2102,2102.75,18332
20150601|2015-06-02 03:30,2,2102.75,2103.75,2094,2096.5,26050
20150601|2015-06-02 04:00,2,2096.5,2099.5,2095.25,2098.5,22802
20150601|2015-06-02 04:30,2,2098.75,2100.5,2098,2098.75,12733
20150601|2015-06-02 05:00,2,2099,2109.75,2098.75,2109,35851
20150601|2015-06-02 05:30,2,2108.75,2109,2103.75,2105,15737
20150601|2015-06-02 06:00,2,2105.25,2106.75,2102.25,2104.25,21668
20150601|2015-06-02 06:30,2,2104,2106.5,2102.5,2104.25,18036
20150601|2015-06-02 07:00,2,2104.25,2104.5,2098.75,2103.25,46422
20150601|2015-06-02 07:30,2,2103.25,2106.75,2103,2105.25,23526
20150601|2015-06-02 08:00,2,2105,2105.25,2100.5,2104.25,50383
20150601|2015-06-02 08:30,2,2104.5,2105.5,2096.25,2101.5,251022
20150601|2015-06-02 09:00,2,2101.5,2106.5,2099.25,2103.75,130153
20150601|2015-06-02 09:30,2,2103.5,2108.75,2103.25,2105.5,75399
20150601|2015-06-02 10:00,2,2105.5,2108.25,2104.25,2104.5,64723
20150601|2015-06-02 10:30,2,2104.75,2108,2104.25,2107.75,40233
20150601|2015-06-02 11:00,2,2107.5,2114,2107.25,2112,91818
20150601|2015-06-02 11:30,2,2112,2115.25,2112,2114.25,48097
20150601|2015-06-02 12:00,2,2114,2116,2113.25,2113.75,39886
20150601|2015-06-02 12:30,2,2114,2116,2112.75,2115.5,34924
20150601|2015-06-02 13:00,2,2115.25,2115.75,2111.5,2112.75,38478
20150601|2015-06-02 13:30,2,2112.75,2113,2107.75,2110.75,51088
20150601|2015-06-02 14:00,2,2110.75,2110.75,2107.25,2108.25,44253
20150601|2015-06-02 14:30,2,2108.25,2110,2106.5,2107.75,107160
20150601|2015-06-02 15:00,2,2107.75,2108,2105.75,2106.5,60888
20150601|2015-06-02 15:30,2,2106.5,2107,2106,2106.75,3705
20150601|2015-06-02 16:00,2,2106.75,2107,2106.5,2106.75,562
20150601|2015-06-02 17:00,3,2107,2107.75,2106.75,2107.25,1393
20150601|2015-06-02 17:30,3,2107.25,2108,2106.75,2107.5,922
20150601|2015-06-02 18:00,3,2107.5,2107.75,2107.25,2107.5,609
20150601|2015-06-02 18:30,3,2107.5,2108.25,2107.5,2108,1314
20150601|2015-06-02 19:00,3,2108,2108.5,2107,2108.25,2222
20150601|2015-06-02 19:30,3,2108.25,2108.5,2107.75,2108,1281
20150601|2015-06-02 20:00,3,2108,2108.25,2107.5,2107.75,1287
20150601|2015-06-02 20:30,3,2108,2108.25,2107.25,2107.5,924
20150601|2015-06-02 21:00,3,2107.25,2108,2107.25,2107.75,937
20150601|2015-06-02 21:30,3,2107.75,2108,2107.25,2107.75,616
20150601|2015-06-02 22:00,3,2107.5,2107.75,2106.75,2107,1180
20150601|2015-06-02 22:30,3,2107,2107.75,2107,2107.5,1484
20150601|2015-06-02 23:00,3,2107.5,2107.75,2107.25,2107.5,253
20150601|2015-06-02 23:30,3,2107.5,2108.25,2107.25,2108,919
20150601|2015-06-03 00:00,3,2108,2108.5,2107.75,2108.5,1120
20150601|2015-06-03 00:30,3,2108.25,2108.75,2108,2108,1252
20150601|2015-06-03 01:00,3,2108.25,2111.25,2108,2111.25,6083
20150601|2015-06-03 01:30,3,2111,2111.5,2109.25,2111.25,3612
20150601|2015-06-03 02:00,3,2111.5,2112.25,2107,2108,14549
20150601|2015-06-03 02:30,3,2108,2112,2107.25,2111.75,11803
20150601|2015-06-03 03:00,3,2111.75,2112.5,2109.25,2110.5,8370
20150601|2015-06-03 03:30,3,2110.5,2110.75,2107.75,2109.5,9060
20150601|2015-06-03 04:00,3,2109.75,2111,2109,2110,6564
20150601|2015-06-03 04:30,3,2110,2110.25,2108.75,2110,4532
20150601|2015-06-03 05:00,3,2109.75,2111.25,2109.5,2111.25,5660
20150601|2015-06-03 05:30,3,2111,2113.5,2110.75,2111.5,9635
20150601|2015-06-03 06:00,3,2111.75,2117.75,2111.25,2116.75,28313
20150601|2015-06-03 06:30,3,2116.75,2119.75,2115.5,2118.5,28422
20150601|2015-06-03 07:00,3,2118.5,2118.75,2115.25,2116.5,16418
20150601|2015-06-03 07:30,3,2116.25,2117.25,2113.25,2114.25,23641
20150601|2015-06-03 08:00,3,2114.25,2114.5,2111.75,2114,30861
20150601|2015-06-03 08:30,3,2114,2115.75,2107.25,2113.25,180412
20150601|2015-06-03 09:00,3,2113.5,2119.5,2109.5,2118.75,146602
20150601|2015-06-03 09:30,3,2119,2120.75,2117.5,2119.5,87836
20150601|2015-06-03 10:00,3,2119.5,2120.5,2116.25,2116.75,64988
20150601|2015-06-03 10:30,3,2116.75,2118,2110.75,2113,110553
20150601|2015-06-03 11:00,3,2113.25,2113.75,2109,2111,71998
20150601|2015-06-03 11:30,3,2110.75,2112.5,2109,2112.25,54964
20150601|2015-06-03 12:00,3,2112.25,2113.5,2111.25,2112.5,47273
20150601|2015-06-03 12:30,3,2112.25,2113.5,2110.75,2113,32773
20150601|2015-06-03 13:00,3,2113,2116.75,2113,2115.75,45029
20150601|2015-06-03 13:30,3,2116,2116.25,2113.25,2113.5,29271
20150601|2015-06-03 14:00,3,2113.5,2115,2111.25,2112.25,44579
20150601|2015-06-03 14:30,3,2112.25,2114.5,2111.75,2113.25,83361
20150601|2015-06-03 15:00,3,2113.25,2116.5,2113.25,2116.5,58081
20150601|2015-06-03 15:30,3,2116.25,2116.5,2115.5,2116,4772
20150601|2015-06-03 16:00,3,2116,2116.5,2115.5,2116.25,1425
20150601|2015-06-03 17:00,4,2116.25,2116.5,2114.75,2115,1950
20150601|2015-06-03 17:30,4,2115,2116,2114.75,2115.5,480
20150601|2015-06-03 18:00,4,2115.75,2116.25,2115.25,2115.5,1018
20150601|2015-06-03 18:30,4,2115.5,2115.75,2115.25,2115.5,472
20150601|2015-06-03 19:00,4,2115.75,2115.75,2114.5,2114.75,2373
20150601|2015-06-03 19:30,4,2114.75,2114.75,2113.75,2114.25,1443
20150601|2015-06-03 20:00,4,2114.25,2114.5,2113.25,2114,1803
20150601|2015-06-03 20:30,4,2113.75,2114.75,2113.75,2114.75,1309
20150601|2015-06-03 21:00,4,2114.5,2114.75,2114.25,2114.5,550
20150601|2015-06-03 21:30,4,2114.5,2115.25,2114.5,2114.5,572
20150601|2015-06-03 22:00,4,2114.5,2115,2114.25,2114.25,516
20150601|2015-06-03 22:30,4,2114.25,2114.5,2112.25,2112.75,2791
20150601|2015-06-03 23:00,4,2112.75,2113.5,2112.75,2113,840
20150601|2015-06-03 23:30,4,2112.75,2113.25,2112.5,2112.75,482
20150601|2015-06-04 00:00,4,2112.75,2112.75,2109.5,2111,5824
20150601|2015-06-04 00:30,4,2111.25,2112.25,2110.5,2112,2247
20150601|2015-06-04 01:00,4,2112,2112.5,2110.25,2111.25,4703
20150601|2015-06-04 01:30,4,2111.25,2113.5,2110.75,2113,3402
20150601|2015-06-04 02:00,4,2113,2113,2110.5,2110.5,11361
20150601|2015-06-04 02:30,4,2110.5,2110.75,2103,2103.25,26789
20150601|2015-06-04 03:00,4,2103.25,2105.5,2101.25,2104.75,28477
20150601|2015-06-04 03:30,4,2105,2105.25,2099.75,2104,23366
20150601|2015-06-04 04:00,4,2104,2105.75,2102,2103.75,11369
20150601|2015-06-04 04:30,4,2103.5,2105.25,2101.75,2103.25,10631
20150601|2015-06-04 05:00,4,2103.25,2104.75,2101.5,2103.5,8995
20150601|2015-06-04 05:30,4,2103.5,2104.25,2101.25,2104.25,10200
20150601|2015-06-04 06:00,4,2104.25,2105.25,2101.25,2105,17261
20150601|2015-06-04 06:30,4,2104.75,2106.75,2104,2106.5,23098
20150601|2015-06-04 07:00,4,2106.75,2106.75,2104,2106.5,17141
20150601|2015-06-04 07:30,4,2106.25,2108.75,2104.5,2106.75,24384
20150601|2015-06-04 08:00,4,2107,2107.75,2104.25,2104.75,33753
20150601|2015-06-04 08:30,4,2104.5,2108.25,2099.75,2107.5,237864
20150601|2015-06-04 09:00,4,2107.25,2111.75,2106,2106.75,112557
20150601|2015-06-04 09:30,4,2106.75,2106.75,2102,2102.75,104075
20150601|2015-06-04 10:00,4,2102.5,2104.75,2098.5,2102,110579
20150601|2015-06-04 10:30,4,2102.25,2102.5,2097.25,2099.75,112342
20150601|2015-06-04 11:00,4,2099.5,2101.5,2098.75,2099.5,49784
20150601|2015-06-04 11:30,4,2099.75,2102,2098.5,2098.75,48232
20150601|2015-06-04 12:00,4,2098.75,2098.75,2091.25,2093.25,127511
20150601|2015-06-04 12:30,4,2093.5,2094.75,2091.75,2092.75,64357
20150601|2015-06-04 13:00,4,2092.75,2097.25,2091.5,2095,67924
20150601|2015-06-04 13:30,4,2095,2096,2093.25,2095,43114
20150601|2015-06-04 14:00,4,2095,2097.25,2092,2092.5,69549
20150601|2015-06-04 14:30,4,2092.5,2096.25,2091.25,2096,169916
20150601|2015-06-04 15:00,4,2096,2099.25,2095.75,2099.25,92707
20150601|2015-06-04 15:30,4,2099,2099.25,2098.5,2098.75,7621
20150601|2015-06-04 16:00,4,2099,2099.5,2098.5,2098.75,2666
20150601|2015-06-04 17:00,5,2098.75,2099.5,2098.5,2098.75,1454
20150601|2015-06-04 17:30,5,2099,2099.5,2098.5,2099,919
20150601|2015-06-04 18:00,5,2099.25,2099.25,2097.5,2098,1260
20150601|2015-06-04 18:30,5,2098,2099,2098,2098.75,918
20150601|2015-06-04 19:00,5,2098.75,2099.25,2097.25,2098.75,3115
20150601|2015-06-04 19:30,5,2099,2099.5,2098.75,2099,1623
20150601|2015-06-04 20:00,5,2099,2099.5,2098.75,2099.25,1311
20150601|2015-06-04 20:30,5,2099.25,2099.5,2097.75,2098,2123
20150601|2015-06-04 21:00,5,2098.25,2098.25,2097.5,2098,1036
20150601|2015-06-04 21:30,5,2097.75,2098.5,2097.5,2098,580
20150601|2015-06-04 22:00,5,2098,2098.5,2097.5,2097.5,1472
20150601|2015-06-04 22:30,5,2097.5,2098.25,2097,2097.5,1258
20150601|2015-06-04 23:00,5,2097.5,2098.25,2097.25,2097.5,813
20150601|2015-06-04 23:30,5,2097.75,2097.75,2097.25,2097.5,589
20150601|2015-06-05 00:00,5,2097.5,2098.5,2097.25,2097.75,1413
20150601|2015-06-05 00:30,5,2097.75,2098.25,2097.25,2097.5,1135
20150601|2015-06-05 01:00,5,2097.5,2099.25,2097,2098.75,5134
20150601|2015-06-05 01:30,5,2098.75,2099.25,2097.5,2098,3314
20150601|2015-06-05 02:00,5,2098.25,2102.75,2096.5,2102.5,15074
20150601|2015-06-05 02:30,5,2102.5,2102.5,2098.75,2099.5,12492
20150601|2015-06-05 03:00,5,2099.5,2100.5,2097.25,2100,11908
20150601|2015-06-05 03:30,5,2099.75,2101.75,2097.75,2098,8865
20150601|2015-06-05 04:00,5,2098,2099.5,2097.75,2098.5,5142
20150601|2015-06-05 04:30,5,2098.5,2099.25,2096.75,2096.75,5377
20150601|2015-06-05 05:00,5,2096.75,2097.5,2092.25,2092.75,22325
20150601|2015-06-05 05:30,5,2092.5,2093.75,2091.25,2093.25,14338
20150601|2015-06-05 06:00,5,2093.5,2095,2092.25,2094.75,18873
20150601|2015-06-05 06:30,5,2094.5,2097,2094.25,2095.5,23783
20150601|2015-06-05 07:00,5,2095.5,2096.75,2093.25,2094.75,20630
20150601|2015-06-05 07:30,5,2094.75,2096.75,2086.25,2092.75,116746
20150601|2015-06-05 08:00,5,2092.5,2095,2090.5,2093,31934
20150601|2015-06-05 08:30,5,2093.25,2095.5,2083.5,2090.5,251800
20150601|2015-06-05 09:00,5,2090.5,2098,2090.25,2095.75,133228
20150601|2015-06-05 09:30,5,2095.75,2099.75,2091.5,2093.25,117384
20150601|2015-06-05 10:00,5,2093.25,2096,2092.25,2094.5,65452
20150601|2015-06-05 10:30,5,2094.5,2095.25,2091.5,2093.25,51028
20150601|2015-06-05 11:00,5,2093.25,2093.5,2089.5,2089.75,47064
20150601|2015-06-05 11:30,5,2089.75,2094.5,2088.25,2093.75,69136
20150601|2015-06-05 12:00,5,2093.75,2094.5,2092,2093.75,36752
20150601|2015-06-05 12:30,5,2093.75,2095.25,2091.75,2092.25,37109
20150601|2015-06-05 13:00,5,2092.5,2095.5,2092.25,2093.5,34671
20150601|2015-06-05 13:30,5,2093.5,2095,2091.5,2093.25,43534
20150601|2015-06-05 14:00,5,2093.25,2094.75,2090.5,2091.25,43473
20150601|2015-06-05 14:30,5,2091.25,2093,2089.25,2091.75,114627
20150601|2015-06-05 15:00,5,2091.75,2092.75,2090.25,2092.25,60076
20150601|2015-06-05 15:30,5,2092,2092.75,2091.25,2091.75,5934
20150601|2015-06-05 16:00,5,2092,2092,2090.75,2091.5,1408
20150601|2015-06-07 17:00,8,2092,2093,2090,2090.75,4011
20150601|2015-06-07 17:30,8,2091,2092.5,2090.75,2091.75,695
20150601|2015-06-07 18:00,8,2091.75,2092.25,2091.5,2092,469
20150601|2015-06-07 18:30,8,2092,2092.25,2091.5,2091.5,425
20150601|2015-06-07 19:00,8,2091.75,2091.75,2090.75,2090.75,776
20150601|2015-06-07 19:30,8,2090.75,2091,2088.5,2089.5,3505
20150601|2015-06-07 20:00,8,2089.75,2089.75,2086.5,2087.5,3443
20150601|2015-06-07 20:30,8,2087.5,2089.25,2087,2089,3304
20150601|2015-06-07 21:00,8,2089,2089.25,2087.75,2088,1581
20150601|2015-06-07 21:30,8,2088.25,2088.5,2087.5,2088.25,1235
20150601|2015-06-07 22:00,8,2088.25,2089.5,2088,2089.25,1288
20150601|2015-06-07 22:30,8,2089.25,2090.75,2088.75,2090.75,1401
20150601|2015-06-07 23:00,8,2090.5,2091,2090.5,2090.75,1279
20150601|2015-06-07 23:30,8,2090.75,2091,2090.25,2090.5,713
20150601|2015-06-08 00:00,8,2090.75,2090.75,2090,2090.5,502
20150601|2015-06-08 00:30,8,2090.5,2091.75,2090.5,2091.75,1393
20150601|2015-06-08 01:00,8,2091.75,2092.25,2088.75,2089.75,6521
20150601|2015-06-08 01:30,8,2089.75,2092.75,2089.25,2092,4950
20150601|2015-06-08 02:00,8,2092.25,2093.25,2089.5,2091.5,12688
20150601|2015-06-08 02:30,8,2091.75,2092,2088.5,2091.75,11042
20150601|2015-06-08 03:00,8,2091.5,2092.25,2088.5,2090.5,8546
20150601|2015-06-08 03:30,8,2090.25,2093.25,2089.75,2093,7264
20150601|2015-06-08 04:00,8,2093.25,2093.25,2089.75,2091.25,6634
20150601|2015-06-08 04:30,8,2091.5,2092.5,2090.25,2090.5,5413
20150601|2015-06-08 05:00,8,2090.75,2090.75,2089,2089.5,3832
20150601|2015-06-08 05:30,8,2089.5,2090.5,2088.25,2090.25,6284
20150601|2015-06-08 06:00,8,2090.5,2091.25,2089,2089.75,16912
20150601|2015-06-08 06:30,8,2090,2090.75,2089.25,2089.75,9968
20150601|2015-06-08 07:00,8,2090,2091.5,2089.5,2091.5,10857
20150601|2015-06-08 07:30,8,2091.25,2092.25,2088.25,2088.5,18651
20150601|2015-06-08 08:00,8,2088.5,2090.25,2087.5,2090,20424
20150601|2015-06-08 08:30,8,2090,2092,2085.25,2086.75,179250
20150601|2015-06-08 09:00,8,2086.75,2088.5,2085,2087.5,89158
20150601|2015-06-08 09:30,8,2087.25,2088.75,2085.5,2085.75,53166
20150601|2015-06-08 10:00,8,2086,2088.5,2084.75,2085,66884
20150601|2015-06-08 10:30,8,2085,2086.25,2083.5,2084,64627
20150601|2015-06-08 11:00,8,2084,2085.25,2083.5,2084.25,34627
20150601|2015-06-08 11:30,8,2084.5,2085.5,2081.25,2081.5,50240
20150601|2015-06-08 12:00,8,2081.5,2082.25,2080.5,2080.5,46393
20150601|2015-06-08 12:30,8,2080.5,2081.5,2077.75,2080.5,73156
20150601|2015-06-08 13:00,8,2080.5,2081.5,2078.25,2081.25,45657
20150601|2015-06-08 13:30,8,2081,2086.25,2081,2085,84415
20150601|2015-06-08 14:00,8,2084.75,2085,2081,2082.25,55954
20150601|2015-06-08 14:30,8,2082.5,2083.25,2077.5,2078.25,145823
20150601|2015-06-08 15:00,8,2078.5,2079.25,2076.25,2079,69310
20150601|2015-06-08 15:30,8,2079,2080,2078.5,2080,5082
20150601|2015-06-08 16:00,8,2080,2080.25,2079.5,2079.5,1717
20150601|2015-06-08 17:00,9,2080,2081.25,2079.5,2079.5,3409
20150601|2015-06-08 17:30,9,2079.5,2080.75,2079.5,2080.75,1101
20150601|2015-06-08 18:00,9,2080.75,2081,2080.25,2080.5,597
20150601|2015-06-08 18:30,9,2080.5,2081.25,2080.25,2080.5,1136
20150601|2015-06-08 19:00,9,2080.25,2081.5,2079.5,2081.25,2785
20150601|2015-06-08 19:30,9,2081,2082.75,2080.75,2082,3433
20150601|2015-06-08 20:00,9,2082.25,2082.25,2081.25,2082,2644
20150601|2015-06-08 20:30,9,2081.75,2082.25,2080.75,2081.25,1486
20150601|2015-06-08 21:00,9,2081.25,2081.25,2080.25,2080.5,694
20150601|2015-06-08 21:30,9,2080.5,2080.5,2079.75,2080,893
20150601|2015-06-08 22:00,9,2080.25,2080.5,2079.25,2080,1536
20150601|2015-06-08 22:30,9,2080,2080.25,2079.75,2080,1036
20150601|2015-06-08 23:00,9,2080,2080.5,2080,2080.25,530
20150601|2015-06-08 23:30,9,2080.25,2080.5,2079.25,2080.5,783
20150601|2015-06-09 00:00,9,2080.5,2080.5,2078.75,2079.5,1602
20150601|2015-06-09 00:30,9,2079.25,2079.5,2078.25,2079,1411
20150601|2015-06-09 01:00,9,2079,2080.25,2078,2078.5,6784
20150601|2015-06-09 01:30,9,2078.5,2080.5,2078,2080,4573
20150601|2015-06-09 02:00,9,2080,2081.5,2077.75,2080.25,13353
20150601|2015-06-09 02:30,9,2080.25,2082,2078.75,2080.25,10074
20150601|2015-06-09 03:00,9,2080,2081.25,2079.5,2080.5,5234
20150601|2015-06-09 03:30,9,2080.75,2080.75,2076.5,2077.25,13891
20150601|2015-06-09 04:00,9,2077.25,2077.25,2072.75,2073.75,20591
20150601|2015-06-09 04:30,9,2073.5,2074,2068.75,2069.75,27174
20150601|2015-06-09 05:00,9,2069.75,2073,2068.75,2072.5,20813
20150601|2015-06-09 05:30,9,2072.25,2076.25,2071.5,2075.5,19192
20150601|2015-06-09 06:00,9,2075.75,2076.75,2074,2076.25,20274
20150601|2015-06-09 06:30,9,2076.5,2077,2075.5,2076,17813
20150601|2015-06-09 07:00,9,2076.25,2076.75,2074,2076.5,25532
20150601|2015-06-09 07:30,9,2076.5,2077.25,2074.5,2076.5,19243
20150601|2015-06-09 08:00,9,2076.5,2080,2075.75,2078.25,34026
20150601|2015-06-09 08:30,9,2078.25,2082,2072.75,2073.25,181882
20150601|2015-06-09 09:00,9,2073.5,2077.5,2071.25,2072.25,164252
20150601|2015-06-09 09:30,9,2072.25,2079.75,2070.75,2079.25,100471
20150601|2015-06-09 10:00,9,2079.25,2081.25,2077.75,2079.75,73890
20150601|2015-06-09 10:30,9,2079.5,2082.75,2079.5,2080.75,60440
20150601|2015-06-09 11:00,9,2080.5,2081.5,2078.75,2080.25,35071
20150601|2015-06-09 11:30,9,2080,2082.5,2079.5,2082.25,36261
20150601|2015-06-09 12:00,9,2082.25,2084.5,2082.25,2084.25,46054
20150601|2015-06-09 12:30,9,2084.25,2084.75,2080,2080.5,35235
20150601|2015-06-09 13:00,9,2080.5,2082.25,2080,2081.75,30141
20150601|2015-06-09 13:30,9,2081.75,2084,2080.25,2081,42556
20150601|2015-06-09 14:00,9,2081,2081.75,2076.75,2078,58790
20150601|2015-06-09 14:30,9,2078,2080.75,2076.25,2078,131132
20150601|2015-06-09 15:00,9,2077.75,2080.5,2076.5,2080,61248
20150601|2015-06-09 15:30,9,2080.5,2081.75,2080.5,2081,4359
20150601|2015-06-09 16:00,9,2080.75,2081,2080,2080.25,906
20150601|2015-06-09 17:00,10,2080.75,2081.25,2080.25,2080.5,2146
20150601|2015-06-09 17:30,10,2080.5,2081,2080.25,2081,671
20150601|2015-06-09 18:00,10,2081.25,2081.5,2080.75,2081,371
20150601|2015-06-09 18:30,10,2081,2081.75,2080.75,2081.75,947
20150601|2015-06-09 19:00,10,2081.75,2082.25,2080.75,2081,2883
20150601|2015-06-09 19:30,10,2081.25,2083.5,2080.75,2083,2971
20150601|2015-06-09 20:00,10,2083,2083,2082.25,2082.75,1086
20150601|2015-06-09 20:30,10,2082.5,2083.75,2082.5,2083.5,1359
20150601|2015-06-09 21:00,10,2083.25,2083.5,2082.75,2082.75,1174
20150601|2015-06-09 21:30,10,2083,2083.5,2082.75,2083,849
20150601|2015-06-09 22:00,10,2083.25,2083.5,2083,2083.25,524
20150601|2015-06-09 22:30,10,2083.5,2084.75,2083.5,2084,2198
20150601|2015-06-09 23:00,10,2083.75,2084,2082.25,2082.75,2023
20150601|2015-06-09 23:30,10,2083,2083.25,2082,2082.5,1850
20150601|2015-06-10 00:00,10,2082.5,2083,2082,2082.25,1026
20150601|2015-06-10 00:30,10,2082.5,2083.25,2081,2083,2867
20150601|2015-06-10 01:00,10,2082.75,2083.25,2080,2081.75,7192
20150601|2015-06-10 01:30,10,2081.75,2082.75,2081.25,2082,3739
20150601|2015-06-10 02:00,10,2082,2086,2080.25,2084,17660
20150601|2015-06-10 02:30,10,2084.25,2087,2083.5,2084.75,14163
20150601|2015-06-10 03:00,10,2084.75,2085.75,2082.5,2085.75,10865
20150601|2015-06-10 03:30,10,2085.75,2086,2083.5,2084.5,9373
20150601|2015-06-10 04:00,10,2084.75,2086.25,2083.75,2086,7716
20150601|2015-06-10 04:30,10,2086.25,2089,2086,2088.25,16601
20150601|2015-06-10 05:00,10,2088,2089.25,2087.25,2088,9936
20150601|2015-06-10 05:30,10,2087.75,2088.25,2086.75,2087.5,4342
20150601|2015-06-10 06:00,10,2087.5,2088.25,2086.5,2086.75,11699
20150601|2015-06-10 06:30,10,2087,2087.75,2086.25,2087.5,8470
20150601|2015-06-10 07:00,10,2087.75,2088,2086.5,2086.5,10348
20150601|2015-06-10 07:30,10,2086.5,2087,2085,2086.25,12835
20150601|2015-06-10 08:00,10,2086,2088,2085.5,2087.25,23156
20150601|2015-06-10 08:30,10,2087.5,2094.75,2086.75,2092.5,190556
20150601|2015-06-10 09:00,10,2092.75,2096.25,2092.5,2095.75,101736
20150601|2015-06-10 09:30,10,2095.75,2099.75,2095.25,2099,93562
20150601|2015-06-10 10:00,10,2099.25,2108,2098.25,2104,231597
20150601|2015-06-10 10:30,10,2103.75,2105.5,2103,2104.5,96129
20150601|2015-06-10 11:00,10,2104.25,2106.5,2104,2105.25,49745
20150601|2015-06-10 11:30,10,2105.25,2106.5,2104.5,2106,38773
20150601|2015-06-10 12:00,10,2105.75,2106.5,2103.25,2104,34636
20150601|2015-06-10 12:30,10,2104,2105,2102.75,2104.75,26665
20150601|2015-06-10 13:00,10,2104.5,2107.75,2104.5,2106.75,60970
20150601|2015-06-10 13:30,10,2107,2107.5,2105.75,2107.5,37978
20150601|2015-06-10 14:00,10,2107.5,2107.5,2104.75,2105.75,37575
20150601|2015-06-10 14:30,10,2105.75,2106.75,2102.75,2103,180236
20150601|2015-06-10 15:00,10,2103,2107.5,2103,2106.5,82295
20150601|2015-06-10 15:30,10,2106,2106.75,2105,2106.5,7442
20150601|2015-06-10 16:00,10,2106.5,2107,2106.25,2106.25,2848
20150601|2015-06-10 17:00,11,2106,2106.25,2103.75,2104.25,3208
20150601|2015-06-10 17:30,11,2104.25,2104.5,2103.5,2104,2327
20150601|2015-06-10 18:00,11,2104.25,2104.5,2103.75,2104.25,716
20150601|2015-06-10 18:30,11,2104,2104.75,2104,2104,1076
20150601|2015-06-10 19:00,11,2104,2104.75,2103.75,2104.5,1611
20150601|2015-06-10 19:30,11,2104.5,2105.25,2104,2105.25,1558
20150601|2015-06-10 20:00,11,2105.5,2105.5,2104.75,2105.25,1217
20150601|2015-06-10 20:30,11,2105,2105.25,2103.75,2104.25,1439
20150601|2015-06-10 21:00,11,2104.25,2104.5,2104,2104.25,627
20150601|2015-06-10 21:30,11,2104.5,2104.5,2104,2104.5,658
20150601|2015-06-10 22:00,11,2104.5,2104.5,2104,2104,392
20150601|2015-06-10 22:30,11,2104,2104,2103.25,2103.75,831
20150601|2015-06-10 23:00,11,2103.75,2104.5,2103.75,2104.25,794
20150601|2015-06-10 23:30,11,2104.25,2104.5,2103.75,2104.25,531
20150601|2015-06-11 00:00,11,2104.5,2105.25,2104.25,2105,998
20150601|2015-06-11 00:30,11,2105,2105.25,2104.5,2105,861
20150601|2015-06-11 01:00,11,2105,2105.25,2103.75,2105,3680
20150601|2015-06-11 01:30,11,2104.75,2105.25,2104,2104,2941
20150601|2015-06-11 02:00,11,2104,2106.25,2103.25,2106,11644
20150601|2015-06-11 02:30,11,2105.75,2107.5,2104.75,2106.5,11087
20150601|2015-06-11 03:00,11,2106.5,2106.75,2104.25,2105.75,11081
20150601|2015-06-11 03:30,11,2105.75,2105.75,2104,2104.75,6296
20150601|2015-06-11 04:00,11,2105,2106,2104.5,2105,6425
20150601|2015-06-11 04:30,11,2105,2106.25,2104.75,2105,4982
20150601|2015-06-11 05:00,11,2105,2106,2104.5,2105.25,5141
20150601|2015-06-11 05:30,11,2105.25,2106.25,2104.5,2106,4550
20150601|2015-06-11 06:00,11,2106,2106.25,2105,2106.25,9472
20150601|2015-06-11 06:30,11,2106.25,2109,2106,2108.5,18334
20150601|2015-06-11 07:00,11,2108.5,2109.5,2107.75,2108.25,24039
20150601|2015-06-11 07:30,11,2108.25,2109.75,2107,2108.75,27703
20150601|2015-06-11 08:00,11,2108.5,2110.5,2107.5,2109,28833
20150601|2015-06-11 08:30,11,2108.75,2113.75,2107.75,2113,153357
20150601|2015-06-11 09:00,11,2113.25,2114.75,2112,2112.5,77936
20150601|2015-06-11 09:30,11,2112.25,2112.5,2105.75,2106.75,153434
20150601|2015-06-11 10:00,11,2106.75,2110.75,2105.75,2108.75,72957
20150601|2015-06-11 10:30,11,2108.75,2111,2108.25,2109.5,42521
20150601|2015-06-11 11:00,11,2109.5,2110.5,2107.5,2109,27338
20150601|2015-06-11 11:30,11,2109,2111,2108.75,2109.75,25710
20150601|2015-06-11 12:00,11,2109.75,2110,2108.5,2109.75,17622
20150601|2015-06-11 12:30,11,2109.75,2112.5,2109,2111.25,27225
20150601|2015-06-11 13:00,11,2111.25,2111.75,2110.25,2110.75,17506
20150601|2015-06-11 13:30,11,2110.75,2111.75,2109.25,2110,21634
20150601|2015-06-11 14:00,11,2110,2111.5,2109.25,2109.75,19710
20150601|2015-06-11 14:30,11,2109.75,2110.5,2106.5,2109.75,100773
20150601|2015-06-11 15:00,11,2109.75,2111.25,2108.75,2109.25,61786
20150601|2015-06-11 15:30,11,2109.25,2110,2108.75,2110,3782
20150601|2015-06-11 16:00,11,2110,2110.5,2109.75,2110.25,1497
20150601|2015-06-11 17:00,12,2109,2109.25,2107.25,2108.25,1971
20150601|2015-06-11 17:30,12,2108.25,2108.75,2107.5,2108.25,629
20150601|2015-06-11 18:00,12,2108.5,2108.5,2107.5,2107.75,201
20150601|2015-06-11 18:30,12,2107.75,2108,2107.25,2107.5,681
20150601|2015-06-11 19:00,12,2107.25,2107.75,2105.5,2106,1925
20150601|2015-06-11 19:30,12,2106,2106.5,2106,2106.5,534
20150601|2015-06-11 20:00,12,2106.5,2106.5,2104.75,2105,2153
20150601|2015-06-11 20:30,12,2104.75,2105.75,2104.25,2105.5,1171
20150601|2015-06-11 21:00,12,2105.5,2105.75,2104.25,2104.5,1437
20150601|2015-06-11 21:30,12,2104.5,2105.5,2104.5,2104.75,812
20150601|2015-06-11 22:00,12,2104.75,2105,2104.25,2104.75,776
20150601|2015-06-11 22:30,12,2104.75,2105.25,2104.25,2105,1315
20150601|2015-06-11 23:00,12,2105,2105.5,2104.75,2105.5,786
20150601|2015-06-11 23:30,12,2105.5,2105.5,2104.25,2105.25,962
20150601|2015-06-12 00:00,12,2105.25,2105.75,2105,2105.25,769
20150601|2015-06-12 00:30,12,2105.25,2105.75,2105,2105.25,609
20150601|2015-06-12 01:00,12,2105,2106,2104.5,2105.75,1693
20150601|2015-06-12 01:30,12,2105.75,2107,2105.5,2106.25,1625
20150601|2015-06-12 02:00,12,2106.5,2107.75,2104.5,2106.5,6014
20150601|2015-06-12 02:30,12,2106.5,2107.5,2105.5,2105.75,2541
20150601|2015-06-12 03:00,12,2106,2106.5,2102.5,2104.25,5099
20150601|2015-06-12 03:30,12,2104.25,2106,2103.25,2103.75,2991
20150601|2015-06-12 04:00,12,2103.75,2105,2103,2103.75,2239
20150601|2015-06-12 04:30,12,2103.75,2108.5,2103.75,2106.5,4614
20150601|2015-06-12 05:00,12,2106.5,2109,2106.25,2107,3078
20150601|2015-06-12 05:30,12,2107.25,2107.25,2104.25,2105,2375
20150601|2015-06-12 06:00,12,2105,2105.5,2102.25,2102.25,5073
20150601|2015-06-12 06:30,12,2102.25,2102.5,2099.75,2102.25,11089
20150601|2015-06-12 07:00,12,2102,2103.75,2100.75,2101.5,9066
20150601|2015-06-12 07:30,12,2101.5,2102.5,2100.25,2101.25,8916
20150601|2015-06-12 08:00,12,2101,2102,2099,2100,9958
20150601|2015-06-12 08:30,12,2100,2102,2095,2097.5,82971
20150601|2015-06-12 09:00,12,2097.25,2101,2094.75,2096.25,53701
20150601|2015-06-12 09:30,12,2096.25,2097,2090.5,2091,53794
20150601|2015-06-12 10:00,12,2090.75,2099,2090.25,2097.5,52250
20150601|2015-06-12 10:30,12,2097.75,2098,2093.5,2094,19825
20150601|2015-06-12 11:00,12,2094,2095.25,2092.25,2094.75,14689
20150601|2015-06-12 11:30,12,2094.5,2094.75,2092.5,2093,11435
20150601|2015-06-12 12:00,12,2093,2094.75,2092.5,2094.75,12013
20150601|2015-06-12 12:30,12,2094.75,2096.5,2093.5,2095.25,13785
20150601|2015-06-12 13:00,12,2095.25,2095.5,2093,2093.5,9603
20150601|2015-06-12 13:30,12,2093.25,2093.5,2090.5,2091,18570
20150601|2015-06-12 14:00,12,2091,2094.25,2090.5,2094,17727
20150601|2015-06-12 14:30,12,2094,2095.25,2092.75,2093.25,30368
20150601|2015-06-12 15:00,12,2093.5,2094,2091.75,2093,30574
20150601|2015-06-12 15:30,12,2094,2094.25,2093,2093.5,2806
20150601|2015-06-12 16:00,12,2093.5,2093.75,2093,2093.25,548
20150601|2015-06-14 17:00,15,2087,2087,2081.25,2082,5149
20150601|2015-06-14 17:30,15,2082,2084.75,2080.25,2084.5,2028
20150601|2015-06-14 18:00,15,2084.5,2085.25,2083.75,2084,1265
20150601|2015-06-14 18:30,15,2084,2085.5,2083.25,2085.25,1208
20150601|2015-06-14 19:00,15,2085,2086.75,2083.5,2085.5,1554
20150601|2015-06-14 19:30,15,2085.5,2087.5,2085.5,2086.5,1203
20150601|2015-06-14 20:00,15,2086.25,2086.75,2086,2086.75,194
20150601|2015-06-14 20:30,15,2086.75,2086.75,2084.75,2085.75,508
20150601|2015-06-14 21:00,15,2085.5,2085.75,2085.25,2085.5,243
20150601|2015-06-14 21:30,15,2085.25,2085.25,2084,2084.25,724
20150601|2015-06-14 22:00,15,2084.25,2084.5,2082.25,2082.75,1478
20150601|2015-06-14 22:30,15,2083,2084.25,2082.5,2083.75,759
20150601|2015-06-14 23:00,15,2083.75,2084,2083.5,2083.75,203
20150601|2015-06-14 23:30,15,2083.75,2084.25,2083.5,2084,313
20150601|2015-06-15 00:00,15,2084.25,2085.25,2084,2085,261
20150601|2015-06-15 00:30,15,2084.75,2087,2084.5,2086.5,1326
20150601|2015-06-15 01:00,15,2086.5,2087,2083.5,2085.5,3639
20150601|2015-06-15 01:30,15,2085.75,2088.25,2085.5,2087.5,3723
20150601|2015-06-15 02:00,15,2087.75,2089.75,2086.25,2088.25,5517
20150601|2015-06-15 02:30,15,2088.5,2089.75,2085.75,2086,3581
20150601|2015-06-15 03:00,15,2085.75,2086.75,2085,2086.5,2416
20150601|2015-06-15 03:30,15,2086.5,2087.25,2085.25,2086,1543
20150601|2015-06-15 04:00,15,2086,2087.25,2085.25,2086.75,2039
20150601|2015-06-15 04:30,15,2086.75,2086.75,2084.25,2084.5,2800
20150601|2015-06-15 05:00,15,2084.5,2087.75,2083.5,2087.5,3252
20150601|2015-06-15 05:30,15,2087.5,2088,2085.5,2086.25,1705
20150601|2015-06-15 06:00,15,2086.25,2086.5,2083,2084.5,2351
20150601|2015-06-15 06:30,15,2084.25,2084.25,2082,2083.25,3594
20150601|2015-06-15 07:00,15,2083.25,2084.25,2081.25,2083.75,4132
20150601|2015-06-15 07:30,15,2083.5,2083.75,2080,2080.5,7305
20150601|2015-06-15 08:00,15,2080.5,2081.5,2078.25,2079.75,9871
20150601|2015-06-15 08:30,15,2079.75,2080.25,2071.25,2074.5,71320
20150601|2015-06-15 09:00,15,2074.75,2078.5,2073.75,2076.75,32655
20150601|2015-06-15 09:30,15,2076.75,2079.25,2075.25,2079,20207
20150601|2015-06-15 10:00,15,2079.25,2086.75,2079,2080.25,34192
20150601|2015-06-15 10:30,15,2080.25,2086,2080.25,2083.25,15937
20150601|2015-06-15 11:00,15,2083.5,2085.75,2082.75,2083.5,9945
20150601|2015-06-15 11:30,15,2083.25,2086.5,2082.5,2085.75,8360
20150601|2015-06-15 12:00,15,2085.75,2086.5,2083.75,2084.25,6468
20150601|2015-06-15 12:30,15,2084.25,2088,2081.25,2083.25,21011
20150601|2015-06-15 13:00,15,2083.25,2086.75,2083,2085,7425
20150601|2015-06-15 13:30,15,2085.25,2086,2081.75,2082.5,6791
20150601|2015-06-15 14:00,15,2082.25,2083,2080.75,2082.75,11976
20150601|2015-06-15 14:30,15,2082.75,2086.25,2082.5,2084.25,22934
20150601|2015-06-15 15:00,15,2084,2084.5,2082.25,2083.25,21521
20150601|2015-06-15 15:30,15,2083.75,2084.5,2083,2083.75,1210
20150601|2015-06-15 16:00,15,2084,2084,2083.25,2083.25,513
20150601|2015-06-15 17:00,16,2083.5,2084,2081.5,2081.75,1182
20150601|2015-06-15 17:30,16,2082,2082.25,2081.75,2082.25,142
20150601|2015-06-15 18:00,16,2082.25,2082.25,2081.75,2081.75,83
20150601|2015-06-15 18:30,16,2081.75,2082.5,2081.5,2082,122
20150601|2015-06-15 19:00,16,2082,2082.75,2082,2082.5,292
20150601|2015-06-15 19:30,16,2082.5,2082.5,2081.25,2081.25,314
20150601|2015-06-15 20:00,16,2081.25,2081.75,2081,2081.75,183
20150601|2015-06-15 20:30,16,2082,2082.75,2081.25,2082,425
20150601|2015-06-15 21:00,16,2081.75,2082,2080.25,2080.5,1016
20150601|2015-06-15 21:30,16,2080.5,2081,2080.25,2080.25,357
20150601|2015-06-15 22:00,16,2080.25,2081,2080,2081,104
20150601|2015-06-15 22:30,16,2080.75,2081.25,2080.5,2080.75,209
20150601|2015-06-15 23:00,16,2080.75,2081.25,2080.5,2080.75,182
20150601|2015-06-15 23:30,16,2081,2081.25,2080.5,2080.5,167
20150601|2015-06-16 00:00,16,2080.5,2081.25,2080.25,2081.25,113
20150601|2015-06-16 00:30,16,2081,2081.25,2080.5,2080.75,262
20150601|2015-06-16 01:00,16,2080.5,2081,2076.25,2076.5,2917
20150601|2015-06-16 01:30,16,2076.25,2077.75,2075.75,2075.75,2079
20150601|2015-06-16 02:00,16,2075.75,2078,2074.75,2075.25,4240
20150601|2015-06-16 02:30,16,2075.75,2075.75,2070.5,2071.25,5256
20150601|2015-06-16 03:00,16,2071.25,2076.25,2071.25,2075.75,5597
20150601|2015-06-16 03:30,16,2075.75,2078,2073.75,2076.5,2280
20150601|2015-06-16 04:00,16,2076,2076.5,2073.25,2073.5,1733
20150601|2015-06-16 04:30,16,2073.5,2074.75,2072.5,2073,1275
20150601|2015-06-16 05:00,16,2073,2074,2072,2073,1265
20150601|2015-06-16 05:30,16,2072.75,2075,2072,2075,2649
20150601|2015-06-16 06:00,16,2075.25,2079.5,2074.75,2078,4591
20150601|2015-06-16 06:30,16,2078,2081,2077,2078.75,5624
20150601|2015-06-16 07:00,16,2079,2079,2075.75,2078.25,5294
20150601|2015-06-16 07:30,16,2078.25,2080.75,2077,2080.5,4668
20150601|2015-06-16 08:00,16,2080.5,2083.25,2079,2083,8542
20150601|2015-06-16 08:30,16,2083,2090.75,2080.5,2087.75,37500
20150601|2015-06-16 09:00,16,2087.5,2089,2082.25,2085.5,20421
20150601|2015-06-16 09:30,16,2085.5,2088.25,2084,2086.25,12339
20150601|2015-06-16 10:00,16,2086.25,2092.25,2085.5,2089.5,12290
20150601|2015-06-16 10:30,16,2089.5,2091,2089.25,2090.25,5713
20150601|2015-06-16 11:00,16,2090,2091.25,2089.5,2091,2523
20150601|2015-06-16 11:30,16,2091,2093.75,2091,2093.25,7242
20150601|2015-06-16 12:00,16,2093.25,2095,2092.5,2094.75,4937
20150601|2015-06-16 12:30,16,2094.75,2096,2094.25,2094.75,7144
20150601|2015-06-16 13:00,16,2095,2097.25,2095,2096,5374
20150601|2015-06-16 13:30,16,2096,2097,2095,2096.5,6124
20150601|2015-06-16 14:00,16,2096.5,2097.25,2095.25,2096.25,6733
20150601|2015-06-16 14:30,16,2096,2097,2095,2096.5,13079
20150601|2015-06-16 15:00,16,2096.25,2097.75,2095.75,2097.25,9855
20150601|2015-06-16 15:30,16,2097.25,2098.25,2097,2097.75,1090
20150601|2015-06-16 16:00,16,2097.75,2098,2097.5,2097.5,149
20150601|2015-06-16 17:00,17,2097.75,2099,2097.75,2098.5,407
20150601|2015-06-16 17:30,17,2098.25,2098.5,2098,2098.25,262
20150601|2015-06-16 18:00,17,2098.25,2098.25,2098,2098,155
20150601|2015-06-16 18:30,17,2097.75,2098.25,2097.75,2098,133
20150601|2015-06-16 19:00,17,2098.25,2098.5,2097,2097.75,818
20150601|2015-06-16 19:30,17,2097.5,2098.25,2097.5,2098,104
20150601|2015-06-16 20:00,17,2098.25,2098.5,2097,2097.75,144
20150601|2015-06-16 20:30,17,2097.5,2098.25,2097.25,2097.5,165
20150601|2015-06-16 21:00,17,2097.5,2097.75,2097.5,2097.5,145
20150601|2015-06-16 21:30,17,2097.5,2097.75,2097.25,2097.5,42
20150601|2015-06-16 22:00,17,2097.5,2098.5,2097.25,2098,132
20150601|2015-06-16 22:30,17,2097.75,2098.25,2097.25,2098.25,288
20150601|2015-06-16 23:00,17,2097.75,2098.25,2097.5,2098.25,62
20150601|2015-06-16 23:30,17,2098,2098.25,2097.75,2098.25,92
20150601|2015-06-17 00:00,17,2098,2101,2098,2100.5,1199
20150601|2015-06-17 00:30,17,2100.25,2100.25,2099,2099.5,273
20150601|2015-06-17 01:00,17,2099.75,2102,2099.25,2101.25,974
20150601|2015-06-17 01:30,17,2101.5,2101.5,2100.25,2101,1127
20150601|2015-06-17 02:00,17,2101.25,2104,2099.25,2101.5,4318
20150601|2015-06-17 02:30,17,2101.75,2104,2100,2101.75,5165
20150601|2015-06-17 03:00,17,2102,2103.75,2101.25,2103.25,2033
20150601|2015-06-17 03:30,17,2103.25,2105,2102.75,2104.5,1589
20150601|2015-06-17 04:00,17,2104.5,2104.5,2103,2103.5,1300
20150601|2015-06-17 04:30,17,2103.5,2104.25,2102,2103.5,2302
20150601|2015-06-17 05:00,17,2103.5,2103.75,2100.25,2101.25,1507
20150601|2015-06-17 05:30,17,2101.5,2101.75,2100,2100.75,1363
20150601|2015-06-17 06:00,17,2100.75,2102,2099,2100,3888
20150601|2015-06-17 06:30,17,2100,2100,2097.75,2098.25,3078
20150601|2015-06-17 07:00,17,2098.5,2100,2098,2099.75,3189
20150601|2015-06-17 07:30,17,2099.75,2101.25,2099.5,2100.25,3468
20150601|2015-06-17 08:00,17,2100.25,2101.75,2100,2100.25,3632
20150601|2015-06-17 08:30,17,2100.25,2103.75,2099.5,2100.75,22606
20150601|2015-06-17 09:00,17,2100.5,2102,2098.5,2099.75,7964
20150601|2015-06-17 09:30,17,2099.75,2101.75,2099,2100.75,9086
20150601|2015-06-17 10:00,17,2101,2101.25,2096,2096.5,8506
20150601|2015-06-17 10:30,17,2096.25,2098,2095,2097.25,9452
20150601|2015-06-17 11:00,17,2097,2097.5,2092.25,2094,9800
20150601|2015-06-17 11:30,17,2093.75,2094.25,2088.5,2090.25,10226
20150601|2015-06-17 12:00,17,2090,2091,2089.25,2090,6226
20150601|2015-06-17 12:30,17,2090,2094,2089.75,2092.75,7560
20150601|2015-06-17 13:00,17,2093,2102.25,2087,2094.75,32757
20150601|2015-06-17 13:30,17,2094.5,2107,2094.25,2104.5,21720
20150601|2015-06-17 14:00,17,2104.5,2105.5,2100.75,2104,12433
20150601|2015-06-17 14:30,17,2104.25,2105.25,2099.5,2100,16660
20150601|2015-06-17 15:00,17,2100,2100.25,2097.25,2097.5,7505
20150601|2015-06-17 15:30,17,2097.25,2097.5,2095,2096.25,702
20150601|2015-06-17 16:00,17,2096.25,2097.25,2096.25,2097.25,555
20150601|2015-06-17 17:00,18,2097.25,2097.25,2096.25,2096.25,50
20150601|2015-06-17 17:30,18,2096.5,2097,2096.5,2097,75
20150601|2015-06-17 18:00,18,2097.25,2098,2097,2097.5,97
20150601|2015-06-17 18:30,18,2097.5,2098,2097.5,2097.5,29
20150601|2015-06-17 19:00,18,2097.75,2097.75,2096,2097,147
20150601|2015-06-17 19:30,18,2097,2097.25,2095.75,2096,299
20150601|2015-06-17 20:00,18,2096,2096,2093.5,2094.75,317
20150601|2015-06-17 20:30,18,2094.75,2095,2093.5,2094.5,209
20150601|2015-06-17 21:00,18,2094.5,2095.25,2094,2094.25,97
20150601|2015-06-17 21:30,18,2094,2094.5,2094,2094.5,90
20150601|2015-06-17 22:00,18,2094.5,2094.5,2093.75,2093.75,122
20150601|2015-06-17 22:30,18,2093.75,2093.75,2092.75,2093,293
20150601|2015-06-17 23:00,18,2093.25,2093.5,2093,2093.25,77
20150601|2015-06-17 23:30,18,2093.5,2093.5,2092.25,2092.75,267
20150601|2015-06-18 00:00,18,2092.75,2093,2092,2092,78
20150601|2015-06-18 00:30,18,2092.5,2092.5,2090.5,2091,278
20150601|2015-06-18 01:00,18,2091.25,2095,2091.25,2094.75,621
20150601|2015-06-18 01:30,18,2095,2097.75,2095,2097.5,881
20150601|2015-06-18 02:00,18,2097.5,2098.75,2096,2097.5,1693
20150601|2015-06-18 02:30,18,2098,2101.5,2097.75,2100.75,2116
20150601|2015-06-18 03:00,18,2101,2101,2095,2098,1944
20150601|2015-06-18 03:30,18,2098.25,2099.75,2097.25,2099,992
20150601|2015-06-18 04:00,18,2099,2099,2094.25,2096,2482
20150601|2015-06-18 04:30,18,2096,2100.75,2094,2100.25,1746
20150601|2015-06-18 05:00,18,2100.5,2103.25,2099.25,2102.75,3307
20150601|2015-06-18 05:30,18,2102.5,2104.75,2102,2103.5,1922
20150601|2015-06-18 06:00,18,2103.5,2104,2102.5,2103.5,1200
20150601|2015-06-18 06:30,18,2103.5,2103.5,2101.25,2103,1509
20150601|2015-06-18 07:00,18,2103.25,2104.25,2102.5,2102.5,1224
20150601|2015-06-18 07:30,18,2103,2105.75,2103,2103.5,3731
20150601|2015-06-18 08:00,18,2103.25,2107.25,2102.5,2106.75,4600
20150601|2015-06-18 08:30,18,2107,2114.25,2105.5,2112.75,22250
20150601|2015-06-18 09:00,18,2112.5,2117.75,2112.5,2116.75,20338
20150601|2015-06-18 09:30,18,2116.75,2120,2115.5,2119.5,10473
20150601|2015-06-18 10:00,18,2119.5,2122.5,2119.25,2121.5,10843
20150601|2015-06-18 10:30,18,2121.5,2123.5,2121,2121.5,10938
20150601|2015-06-18 11:00,18,2121.5,2125.25,2120.75,2123.5,12746
20150601|2015-06-18 11:30,18,2123.75,2127.5,2121.75,2122,15429
20150601|2015-06-18 12:00,18,2121.75,2123.5,2118.25,2119.75,8753
20150601|2015-06-18 12:30,18,2119.5,2121,2119,2119.5,4914
20150601|2015-06-18 13:00,18,2119.75,2122.25,2119.25,2121.25,5252
20150601|2015-06-18 13:30,18,2121.25,2124,2121,2123.75,3472
20150601|2015-06-18 14:00,18,2123.75,2124.75,2121.5,2124.5,5970
20150601|2015-06-18 14:30,18,2124.75,2125,2120.5,2121.5,16785
20150601|2015-06-18 15:00,18,2121.25,2123.25,2121.25,2123,6079
20150601|2015-06-18 15:30,18,2122.5,2123.25,2122.25,2122.75,558
20150601|2015-06-18 16:00,18,2122.5,2123.75,2122.5,2123.25,522
20150601|2015-06-18 17:00,19,2123.25,2123.5,2119.75,2119.75,677
20150601|2015-06-18 17:30,19,2119.75,2120.25,2119.5,2120,155
20150601|2015-06-18 18:00,19,2120.25,2121,2120,2120.75,73
20150601|2015-06-18 18:30,19,2121.25,2122,2121.25,2121.5,121
20150601|2015-06-18 19:00,19,2121.5,2122,2120.25,2120.75,367
20150601|2015-06-18 19:30,19,2120.5,2121.25,2120.5,2121,70
20150601|2015-06-18 20:00,19,2120.75,2121.25,2120.75,2120.75,38
20150601|2015-06-18 20:30,19,2121,2121.25,2120.25,2121.25,212
20150601|2015-06-18 21:00,19,2121,2121.25,2121,2121,40
20150601|2015-06-18 21:30,19,2120.75,2121.5,2120.75,2121.5,170
20150601|2015-06-18 22:00,19,2121.5,2121.5,2121,2121,64
20150601|2015-06-18 22:30,19,2121,2121.25,2120.5,2120.75,44
20150601|2015-06-18 23:00,19,2120.75,2121,2120.75,2120.75,17
20150601|2015-06-18 23:30,19,2121,2121.25,2120.5,2121.25,14
20150601|2015-06-19 00:00,19,2121.5,2122.5,2121.5,2122,97
20150601|2015-06-19 00:30,19,2122.25,2122.25,2121.5,2121.5,159
20150601|2015-06-19 01:00,19,2121.25,2122,2120.5,2120.75,438
20150601|2015-06-19 01:30,19,2121,2122.5,2120.5,2122.25,335
20150601|2015-06-19 02:00,19,2122,2123,2120.75,2122.75,598
20150601|2015-06-19 02:30,19,2123,2124.75,2122.75,2123.5,954
20150601|2015-06-19 03:00,19,2123.5,2125,2122.5,2125,595
20150601|2015-06-19 03:30,19,2124.75,2126.25,2123.75,2123.75,640
20150601|2015-06-19 04:00,19,2123.75,2126.25,2123.75,2125.75,524
20150601|2015-06-19 04:30,19,2126,2126.5,2124.25,2124.5,225
20150601|2015-06-19 05:00,19,2124.75,2125.75,2124.75,2125.5,155
20150601|2015-06-19 05:30,19,2125.25,2125.5,2125,2125.5,306
20150601|2015-06-19 06:00,19,2125.5,2126.25,2125,2125,471
20150601|2015-06-19 06:30,19,2124.75,2125.75,2124,2125.75,432
20150601|2015-06-19 07:00,19,2125.5,2125.5,2124.25,2125,1645
20150601|2015-06-19 07:30,19,2125,2125,2122,2122,1716
20150601|2015-06-19 08:00,19,2122,2122.25,2118.25,2118.5,2973
20150901|2015-04-14 21:30,15,2082.75,2082.75,2082.75,2082.75,3
20150901|2015-04-15 01:00,15,2081,2081.5,2081,2081.5,5
20150901|2015-04-15 01:30,15,2082.25,2082.25,2081.75,2081.75,2
20150901|2015-04-15 02:00,15,2080.75,2082.5,2080.25,2082.5,13
20150901|2015-04-15 02:30,15,2082,2083,2082,2082.25,29
20150901|2015-04-15 03:00,15,2083.75,2087.25,2083.75,2086.75,23
20150901|2015-04-15 03:30,15,2086.75,2088,2085.5,2087,10
20150901|2015-04-15 04:00,15,2086.25,2086.5,2086.25,2086.5,4
20150901|2015-04-15 04:30,15,2087.25,2087.25,2085.5,2085.5,7
20150901|2015-04-15 05:00,15,2087,2089.25,2087,2089,21
20150901|2015-04-15 05:30,15,2088.75,2089.25,2088.75,2088.75,18
20150901|2015-04-15 06:00,15,2088.25,2088.25,2087.75,2088.25,7
20150901|2015-04-15 06:30,15,2087.25,2088.25,2087.25,2088.25,5
20150901|2015-04-15 07:00,15,2089,2090.25,2088.5,2089,20
20150901|2015-04-15 07:30,15,2089,2089.25,2089,2089,14
20150901|2015-04-15 08:00,15,2090,2091.25,2089.25,2089.25,38
20150901|2015-04-15 08:30,15,2088.5,2094.75,2086.75,2093,105
20150901|2015-04-15 09:00,15,2092.25,2092.5,2091,2092,35
20150901|2015-04-15 09:30,15,2091.75,2094,2091.75,2094,26
20150901|2015-04-15 10:00,15,2094,2094,2090.5,2090.5,30
20150901|2015-04-15 10:30,15,2091,2091.75,2088.5,2091.75,9
20150901|2015-04-15 11:00,15,2092,2092.25,2091.25,2091.75,28
20150901|2015-04-15 11:30,15,2091,2092.5,2090.25,2092.5,40
20150901|2015-04-15 12:00,15,2092.5,2097,2092.25,2097,69
20150901|2015-04-15 12:30,15,2097,2097,2096,2096,51
20150901|2015-04-15 13:00,15,2097.25,2097.75,2095.25,2095.25,23
20150901|2015-04-15 13:30,15,2096,2098,2095,2097,347
20150901|2015-04-15 14:00,15,2096.75,2096.75,2094.75,2095.25,60
20150901|2015-04-15 14:30,15,2095,2095,2091.5,2091.5,122
20150901|2015-04-15 15:00,15,2092.25,2093,2092.25,2092.5,13
20150901|2015-04-15 15:30,15,2094,2094.75,2094,2094.75,10
20150901|2015-04-15 16:00,15,2093.25,2093.25,2093.25,2093.25,1
20150901|2015-04-15 17:00,16,2094.5,2094.5,2093,2093,3
20150901|2015-04-15 18:00,16,2093,2093,2093,2093,3
20150901|2015-04-15 19:00,16,2093,2093,2093,2093,2
20150901|2015-04-15 20:00,16,2094,2094,2094,2094,5
20150901|2015-04-15 21:00,16,2094,2094,2094,2094,4
20150901|2015-04-15 23:30,16,2094.5,2094.5,2094.5,2094.5,1
20150901|2015-04-16 00:30,16,2094.5,2094.75,2094.25,2094.25,6
20150901|2015-04-16 01:30,16,2093.25,2093.25,2093.25,2093.25,1
20150901|2015-04-16 02:00,16,2092,2093,2091.75,2091.75,59
20150901|2015-04-16 02:30,16,2090.75,2090.75,2090.75,2090.75,2
20150901|2015-04-16 03:00,16,2090.75,2092,2090.75,2092,4
20150901|2015-04-16 03:30,16,2092.25,2092.25,2091.5,2091.5,7
20150901|2015-04-16 04:00,16,2091.5,2092.25,2091.5,2092.25,10
20150901|2015-04-16 04:30,16,2091.75,2091.75,2090,2090,14
20150901|2015-04-16 05:00,16,2090,2090.25,2088,2088.25,35
20150901|2015-04-16 05:30,16,2087.5,2087.5,2084.75,2085.25,29
20150901|2015-04-16 06:00,16,2083.75,2085,2083.75,2084,20
20150901|2015-04-16 06:30,16,2085,2085,2082.25,2083.5,15
20150901|2015-04-16 07:00,16,2084.75,2084.75,2084.5,2084.5,5
20150901|2015-04-16 07:30,16,2084.75,2085.25,2083.75,2083.75,41
20150901|2015-04-16 08:00,16,2083.5,2087.75,2083.25,2087.5,72
20150901|2015-04-16 08:30,16,2088,2089.75,2085.75,2087.75,81
20150901|2015-04-16 09:00,16,2087.5,2089.5,2086.75,2086.75,182
20150901|2015-04-16 09:30,16,2086.25,2091.25,2086,2090,84
20150901|2015-04-16 10:00,16,2091,2091.75,2090.5,2090.5,11
20150901|2015-04-16 10:30,16,2090.75,2091,2087.75,2088.5,136
20150901|2015-04-16 11:00,16,2090.75,2091.5,2090.75,2091,13
20150901|2015-04-16 11:30,16,2092.25,2092.5,2090.5,2090.5,10
20150901|2015-04-16 12:00,16,2091.5,2092.75,2090.25,2092,63
20150901|2015-04-16 12:30,16,2092,2097,2092,2096.75,50
20150901|2015-04-16 13:00,16,2097.25,2097.25,2095,2095.75,12
20150901|2015-04-16 13:30,16,2095.25,2096,2094,2094,7
20150901|2015-04-16 14:00,16,2094.5,2094.5,2091,2091.25,23
20150901|2015-04-16 14:30,16,2091.5,2093,2090,2090.75,18
20150901|2015-04-16 15:00,16,2092.5,2092.5,2092.5,2092.5,1
20150901|2015-04-16 16:00,16,2093.25,2093.25,2093.25,2093.25,1
20150901|2015-04-16 17:00,17,2093.5,2093.5,2093.5,2093.5,1
20150901|2015-04-16 18:30,17,2093.25,2093.25,2093.25,2093.25,1
20150901|2015-04-16 19:00,17,2093.5,2093.5,2091.75,2091.75,3
20150901|2015-04-16 19:30,17,2092.5,2092.5,2092.5,2092.5,1
20150901|2015-04-16 20:00,17,2091.5,2091.5,2091.5,2091.5,1
20150901|2015-04-16 20:30,17,2092.5,2092.5,2092.5,2092.5,1
20150901|2015-04-16 23:00,17,2090.75,2090.75,2090.75,2090.75,1
20150901|2015-04-17 01:30,17,2091,2091,2090,2090,12
20150901|2015-04-17 02:00,17,2090.5,2092.25,2090.5,2091.5,8
20150901|2015-04-17 02:30,17,2091.75,2091.75,2091.25,2091.25,4
20150901|2015-04-17 03:00,17,2089.25,2089.25,2089.25,2089.25,2
20150901|2015-04-17 03:30,17,2089.25,2090.25,2089.25,2090,12
20150901|2015-04-17 04:00,17,2089.75,2089.75,2089.75,2089.75,2
20150901|2015-04-17 04:30,17,2089.75,2089.75,2088.25,2088.25,3
20150901|2015-04-17 05:00,17,2087.75,2087.75,2075,2075,96
20150901|2015-04-17 05:30,17,2076,2080.25,2075.75,2079.75,39
20150901|2015-04-17 06:00,17,2079.25,2081,2079,2081,27
20150901|2015-04-17 06:30,17,2078.75,2080,2078.75,2079.75,51
20150901|2015-04-17 07:00,17,2080.75,2084.5,2080.75,2081,24
20150901|2015-04-17 07:30,17,2081.25,2081.25,2079,2080,33
20150901|2015-04-17 08:00,17,2078.75,2079.75,2077.25,2078.75,17
20150901|2015-04-17 08:30,17,2076.75,2079.5,2069,2071.25,390
20150901|2015-04-17 09:00,17,2071.25,2071.75,2065.75,2068.25,158
20150901|2015-04-17 09:30,17,2068,2070.75,2067.5,2067.5,20
20150901|2015-04-17 10:00,17,2066.5,2069,2065,2068.5,88
20150901|2015-04-17 10:30,17,2068.75,2070,2066,2069.75,92
20150901|2015-04-17 11:00,17,2070,2070,2067.5,2067.5,32
20150901|2015-04-17 11:30,17,2068,2069.75,2067,2067.75,34
20150901|2015-04-17 12:00,17,2069.5,2069.75,2067.5,2068,20
20150901|2015-04-17 12:30,17,2067.75,2067.75,2060.5,2060.75,35
20150901|2015-04-17 13:00,17,2062.5,2062.5,2057.75,2061,35
20150901|2015-04-17 13:30,17,2060,2062,2059.5,2061,24
20150901|2015-04-17 14:00,17,2060.5,2064,2060.5,2063,38
20150901|2015-04-17 14:30,17,2064.25,2068.75,2064.25,2067,146
20150901|2015-04-17 15:00,17,2067.25,2068.25,2067,2067.75,73
20150901|2015-04-17 16:00,17,2068.5,2068.5,2068.5,2068.5,1
20150901|2015-04-19 17:00,20,2072.5,2074,2071.5,2072.5,24
20150901|2015-04-19 17:30,20,2073,2073,2072.75,2072.75,6
20150901|2015-04-19 18:00,20,2072.25,2072.5,2072.25,2072.5,6
20150901|2015-04-19 18:30,20,2073.5,2073.75,2073.5,2073.75,6
20150901|2015-04-19 19:00,20,2072,2073,2072,2073,5
20150901|2015-04-19 20:00,20,2074,2074,2074,2074,1
20150901|2015-04-19 20:30,20,2073.75,2074.25,2073.75,2074.25,27
20150901|2015-04-19 21:00,20,2074.75,2077.5,2074.75,2076.25,25
20150901|2015-04-19 21:30,20,2076.25,2076.25,2076.25,2076.25,1
20150901|2015-04-19 22:30,20,2076.5,2076.5,2076.5,2076.5,1
20150901|2015-04-19 23:00,20,2076.5,2076.5,2076.5,2076.5,6
20150901|2015-04-20 00:00,20,2075.75,2075.75,2075.75,2075.75,3
20150901|2015-04-20 01:00,20,2074.25,2074.25,2074.25,2074.25,1
20150901|2015-04-20 01:30,20,2076.25,2076.5,2076,2076.5,13
20150901|2015-04-20 02:00,20,2077.25,2082.25,2077.25,2081.5,60
20150901|2015-04-20 02:30,20,2079.75,2080.25,2079.5,2080.25,10
20150901|2015-04-20 03:00,20,2081,2081,2079.25,2079.75,24
20150901|2015-04-20 03:30,20,2080,2080,2078.25,2079,40
20150901|2015-04-20 04:00,20,2080,2080,2080,2080,3
20150901|2015-04-20 05:30,20,2080.25,2081.75,2079.5,2079.5,23
20150901|2015-04-20 06:00,20,2080,2080,2079.5,2079.5,6
20150901|2015-04-20 06:30,20,2078.5,2078.5,2077.25,2077.25,42
20150901|2015-04-20 07:00,20,2076.75,2077.75,2076.75,2077.75,4
20150901|2015-04-20 07:30,20,2078,2080,2077.75,2079.75,63
20150901|2015-04-20 08:00,20,2079,2079,2078.75,2078.75,21
20150901|2015-04-20 08:30,20,2077.5,2086.5,2077.5,2085,299
20150901|2015-04-20 09:00,20,2085.5,2085.5,2083.25,2084.25,35
20150901|2015-04-20 09:30,20,2085.25,2088.25,2085.25,2088.25,117
20150901|2015-04-20 10:00,20,2088.25,2090,2087.75,2088.25,26
20150901|2015-04-20 10:30,20,2089,2089,2088,2088.75,4
20150901|2015-04-20 11:00,20,2088.25,2088.25,2088,2088,2
20150901|2015-04-20 11:30,20,2087.25,2087.5,2087,2087.5,203
20150901|2015-04-20 12:00,20,2088.25,2088.75,2086,2087,37
20150901|2015-04-20 12:30,20,2087,2087,2086.5,2087,48
20150901|2015-04-20 13:00,20,2085.5,2086.5,2085.5,2086.5,11
20150901|2015-04-20 13:30,20,2085.5,2086.25,2085.5,2086,8
20150901|2015-04-20 14:00,20,2087.5,2088.5,2087.5,2088.25,62
20150901|2015-04-20 14:30,20,2088.5,2088.5,2086,2086,207
20150901|2015-04-20 15:00,20,2085.75,2086,2083.25,2083.25,117
20150901|2015-04-20 15:30,20,2083,2083.75,2083,2083.75,4
20150901|2015-04-20 16:00,20,2083,2083,2082.25,2082.25,9
20150901|2015-04-20 17:00,21,2082.25,2082.25,2082.25,2082.25,2
20150901|2015-04-20 19:00,21,2086.25,2086.25,2086.25,2086.25,1
20150901|2015-04-20 20:00,21,2086.25,2086.25,2086.25,2086.25,1
20150901|2015-04-20 22:00,21,2088.5,2088.5,2088.5,2088.5,1
20150901|2015-04-21 00:00,21,2087.25,2087.25,2087.25,2087.25,1
20150901|2015-04-21 01:00,21,2089.5,2092.5,2089.5,2092.5,13
20150901|2015-04-21 01:30,21,2092,2092,2092,2092,1
20150901|2015-04-21 02:00,21,2092.25,2095,2092.25,2095,6
20150901|2015-04-21 02:30,21,2094.75,2097.5,2094.75,2096.5,76
20150901|2015-04-21 03:00,21,2096.5,2097,2096,2096,63
20150901|2015-04-21 03:30,21,2095.75,2096,2093.5,2094.25,9
20150901|2015-04-21 04:00,21,2094.25,2094.25,2090,2090.25,53
20150901|2015-04-21 04:30,21,2088.75,2090,2088,2090,29
20150901|2015-04-21 06:00,21,2090,2090,2090,2090,1
20150901|2015-04-21 06:30,21,2093,2093.25,2092.25,2092.25,3
20150901|2015-04-21 07:00,21,2092.25,2092.25,2092.25,2092.25,3
20150901|2015-04-21 07:30,21,2092.25,2092.75,2092.25,2092.75,5
20150901|2015-04-21 08:00,21,2094.75,2094.75,2094,2094,16
20150901|2015-04-21 08:30,21,2094.5,2095.5,2088.5,2089,220
20150901|2015-04-21 09:00,21,2086.5,2089.25,2086.5,2088.75,68
20150901|2015-04-21 09:30,21,2086.25,2087,2084.25,2086.25,22
20150901|2015-04-21 10:00,21,2088,2088.5,2086.25,2086.25,16
20150901|2015-04-21 10:30,21,2085.25,2085.25,2082.25,2084,51
20150901|2015-04-21 11:00,21,2083,2084.75,2083,2084.5,21
20150901|2015-04-21 11:30,21,2085,2085.25,2084.25,2084.25,3
20150901|2015-04-21 12:00,21,2085.25,2086.75,2085,2086.25,159
20150901|2015-04-21 12:30,21,2085.25,2085.25,2083.25,2083.25,11
20150901|2015-04-21 13:00,21,2081.25,2085.75,2080.75,2085.75,34
20150901|2015-04-21 13:30,21,2085.5,2085.5,2084.5,2084.75,164
20150901|2015-04-21 14:00,21,2085,2085.5,2082.75,2083,11
20150901|2015-04-21 14:30,21,2082.25,2084.25,2082.25,2084,162
20150901|2015-04-21 15:00,21,2083.5,2084.25,2083.25,2084.25,3
20150901|2015-04-21 15:30,21,2083.75,2083.75,2083.75,2083.75,1
20150901|2015-04-21 17:00,22,2085.75,2085.75,2085.75,2085.75,4
20150901|2015-04-21 19:00,22,2085.25,2085.25,2085,2085,4
20150901|2015-04-21 21:30,22,2086.5,2086.5,2085.75,2085.75,41
20150901|2015-04-22 01:30,22,2085.75,2087,2085.75,2087,8
20150901|2015-04-22 02:00,22,2088.75,2090.5,2088.75,2090.25,27
20150901|2015-04-22 02:30,22,2089.25,2089.25,2085.75,2087,15
20150901|2015-04-22 03:00,22,2086,2086,2074.5,2078.75,139
20150901|2015-04-22 03:30,22,2078.5,2078.5,2075.25,2075.5,38
20150901|2015-04-22 04:00,22,2074.5,2077.25,2073.75,2076,61
20150901|2015-04-22 04:30,22,2077,2079.5,2077,2077.5,15
20150901|2015-04-22 05:00,22,2075.75,2076.75,2074,2076.75,59
20150901|2015-04-22 05:30,22,2076.75,2076.75,2076.75,2076.75,2
20150901|2015-04-22 06:00,22,2077.75,2079.25,2077.75,2079.25,38
20150901|2015-04-22 06:30,22,2079,2080,2079,2079.5,10
20150901|2015-04-22 07:30,22,2080.5,2085,2080.5,2085,46
20150901|2015-04-22 08:00,22,2085,2088.25,2085,2087.5,45
20150901|2015-04-22 08:30,22,2087.75,2088.5,2080.5,2082.5,151
20150901|2015-04-22 09:00,22,2082.75,2084.75,2077,2081.25,206
20150901|2015-04-22 09:30,22,2081.5,2088.75,2080.25,2088.25,61
20150901|2015-04-22 10:00,22,2089,2089.5,2086.75,2087,14
20150901|2015-04-22 10:30,22,2089,2089,2086.75,2088.5,22
20150901|2015-04-22 11:00,22,2088.5,2089,2088.5,2089,2
20150901|2015-04-22 11:30,22,2089.25,2091,2088.25,2091,16
20150901|2015-04-22 12:00,22,2090.75,2091,2090.25,2091,5
20150901|2015-04-22 12:30,22,2090.5,2094,2090.5,2092.75,18
20150901|2015-04-22 13:00,22,2093.5,2095,2093.5,2094.25,16
20150901|2015-04-22 13:30,22,2094.5,2094.5,2094.5,2094.5,1
20150901|2015-04-22 14:00,22,2095,2095.75,2094,2095.5,183
20150901|2015-04-22 14:30,22,2095.75,2095.75,2092.25,2094,162
20150901|2015-04-22 15:00,22,2093.25,2093.25,2092,2092.5,204
20150901|2015-04-22 15:30,22,2091.5,2091.5,2091.5,2091.5,1
20150901|2015-04-22 16:00,22,2091.75,2091.75,2091.75,2091.75,1
20150901|2015-04-22 18:30,23,2093.25,2093.25,2092.75,2092.75,3
20150901|2015-04-22 19:00,23,2091.25,2091.5,2091.25,2091.5,2
20150901|2015-04-22 19:30,23,2091.75,2091.75,2091.75,2091.75,1
20150901|2015-04-22 20:30,23,2091,2091,2091,2091,2
20150901|2015-04-22 21:30,23,2091.25,2091.25,2091.25,2091.25,1
20150901|2015-04-22 22:30,23,2091.5,2091.5,2091.25,2091.5,3
20150901|2015-04-23 00:00,23,2091.25,2091.75,2091.25,2091.5,4
20150901|2015-04-23 00:30,23,2091.5,2091.5,2091.5,2091.5,1
20150901|2015-04-23 01:00,23,2092.5,2092.5,2091.25,2091.25,2
20150901|2015-04-23 01:30,23,2090,2090,2088.5,2089,9
20150901|2015-04-23 02:00,23,2091,2091,2087.75,2087.75,11
20150901|2015-04-23 02:30,23,2085.25,2085.5,2084,2084.25,38
20150901|2015-04-23 03:00,23,2083.5,2085,2083.5,2084,36
20150901|2015-04-23 03:30,23,2082,2086,2080.5,2086,96
20150901|2015-04-23 04:00,23,2086,2089.5,2085.25,2089.5,17
20150901|2015-04-23 04:30,23,2087.5,2090.25,2087.5,2089.5,22
20150901|2015-04-23 05:00,23,2088.75,2088.75,2088.25,2088.25,6
20150901|2015-04-23 05:30,23,2086,2086.25,2086,2086.25,2
20150901|2015-04-23 06:00,23,2086,2088.5,2086,2088.5,4
20150901|2015-04-23 06:30,23,2087.5,2087.5,2085,2085.75,5
20150901|2015-04-23 07:00,23,2088,2089,2088,2088,8
20150901|2015-04-23 07:30,23,2087.25,2087.5,2086.75,2087.5,6
20150901|2015-04-23 08:00,23,2087.5,2088.5,2087.25,2088.5,5
20150901|2015-04-23 08:30,23,2088.75,2093.5,2087.5,2093.5,46
20150901|2015-04-23 09:00,23,2093.5,2095.25,2089,2091.75,66
20150901|2015-04-23 09:30,23,2092.25,2093.25,2090.75,2090.75,31
20150901|2015-04-23 10:00,23,2091.5,2093.5,2091,2093,21
20150901|2015-04-23 10:30,23,2095.25,2101.25,2094.25,2099.5,61
20150901|2015-04-23 11:00,23,2099.75,2101,2098.75,2100.75,17
20150901|2015-04-23 11:30,23,2100.25,2105.5,2100.25,2104.75,53
20150901|2015-04-23 12:00,23,2105,2105,2103,2103.5,20
20150901|2015-04-23 12:30,23,2103,2104.25,2102.25,2104.25,209
20150901|2015-04-23 13:00,23,2103,2104.5,2102.75,2102.75,19
20150901|2015-04-23 13:30,23,2103.25,2103.25,2102,2102,15
20150901|2015-04-23 14:00,23,2103.5,2106.75,2103.5,2104,32
20150901|2015-04-23 14:30,23,2104,2104,2099.75,2099.75,55
20150901|2015-04-23 15:00,23,2099,2100.75,2099,2099,313
20150901|2015-04-23 15:30,23,2100.5,2101.25,2100.5,2100.5,14
20150901|2015-04-23 17:00,24,2100,2100,2097.5,2097.5,6
20150901|2015-04-23 17:30,24,2097.5,2098,2097.5,2098,3
20150901|2015-04-23 18:30,24,2099.5,2099.5,2099.5,2099.5,2
20150901|2015-04-23 19:00,24,2100.5,2100.5,2100.5,2100.5,1
20150901|2015-04-23 19:30,24,2099.75,2100,2099.75,2100,3
20150901|2015-04-23 20:00,24,2100,2100,2100,2100,4
20150901|2015-04-23 20:30,24,2099.75,2100.25,2099.5,2100.25,14
20150901|2015-04-23 21:30,24,2100,2100.5,2100,2100.5,3
20150901|2015-04-23 22:00,24,2100.75,2100.75,2100.75,2100.75,1
20150901|2015-04-24 00:30,24,2096.25,2096.25,2096.25,2096.25,2
20150901|2015-04-24 01:00,24,2097.75,2100,2097.75,2100,4
20150901|2015-04-24 01:30,24,2099,2099,2099,2099,1
20150901|2015-04-24 02:00,24,2099,2101.25,2097,2097.5,25
20150901|2015-04-24 02:30,24,2098.75,2100.5,2098.75,2100.5,3
20150901|2015-04-24 03:00,24,2099.5,2104,2099.5,2103.25,23
20150901|2015-04-24 03:30,24,2103,2105.25,2103,2105.25,8
20150901|2015-04-24 04:00,24,2104.25,2104.25,2103.5,2103.5,2
20150901|2015-04-24 04:30,24,2101.25,2101.5,2101,2101,3
20150901|2015-04-24 05:00,24,2100.75,2100.75,2099.25,2099.25,4
20150901|2015-04-24 05:30,24,2100.75,2101.5,2100.25,2100.25,4
20150901|2015-04-24 06:00,24,2102.5,2103,2102.5,2103,36
20150901|2015-04-24 07:00,24,2102.25,2102.25,2102.25,2102.25,1
20150901|2015-04-24 07:30,24,2102.75,2103.75,2102.75,2103.25,11
20150901|2015-04-24 08:00,24,2103,2104.5,2102,2104.5,8
20150901|2015-04-24 08:30,24,2104,2104,2099.25,2103.5,68
20150901|2015-04-24 09:00,24,2103,2103,2098.75,2101,19
20150901|2015-04-24 09:30,24,2102,2102,2101.75,2101.75,5
20150901|2015-04-24 10:00,24,2104,2104.5,2104,2104.25,13
20150901|2015-04-24 10:30,24,2105,2105,2102.25,2103.5,37
20150901|2015-04-24 11:00,24,2104.75,2106,2104.75,2106,8
20150901|2015-04-24 11:30,24,2106,2107,2104,2104.5,10
20150901|2015-04-24 12:00,24,2104.75,2106,2104.75,2106,9
20150901|2015-04-24 12:30,24,2105.5,2105.75,2105.5,2105.5,3
20150901|2015-04-24 13:00,24,2105,2105,2105,2105,1
20150901|2015-04-24 13:30,24,2104.75,2105.25,2104.25,2104.25,8
20150901|2015-04-24 14:00,24,2102.75,2103.75,2102.75,2103,3
20150901|2015-04-24 14:30,24,2103.25,2104.5,2103.25,2104.25,138
20150901|2015-04-24 15:00,24,2104.5,2104.5,2104,2104.5,5
20150901|2015-04-24 15:30,24,2104.25,2105,2104.25,2105,8
20150901|2015-04-26 17:00,27,2105,2105,2104,2104,9
20150901|2015-04-26 19:30,27,2104.5,2104.5,2104.5,2104.5,12
20150901|2015-04-26 20:00,27,2104.25,2105,2104,2105,15
20150901|2015-04-26 23:00,27,2104.5,2104.5,2104.5,2104.5,2
20150901|2015-04-26 23:30,27,2105,2105,2105,2105,1
20150901|2015-04-27 00:30,27,2104.5,2104.5,2104.5,2104.5,2
20150901|2015-04-27 01:00,27,2105.75,2105.75,2105.75,2105.75,2
20150901|2015-04-27 01:30,27,2106.5,2106.5,2106.5,2106.5,1
20150901|2015-04-27 02:00,27,2107,2108.25,2103.25,2103.25,26
20150901|2015-04-27 02:30,27,2103,2104,2102.25,2104,6
20150901|2015-04-27 03:00,27,2103.5,2104.75,2103.5,2104.75,6
20150901|2015-04-27 04:00,27,2105,2105,2105,2105,1
20150901|2015-04-27 04:30,27,2106,2106.25,2106,2106.25,2
20150901|2015-04-27 05:00,27,2106.75,2107.25,2106.75,2107.25,3
20150901|2015-04-27 05:30,27,2108.25,2109.25,2108.25,2109.25,7
20150901|2015-04-27 06:00,27,2109.75,2110,2109,2109,15
20150901|2015-04-27 06:30,27,2108.75,2109,2108.75,2109,2
20150901|2015-04-27 07:00,27,2109,2109,2109,2109,2
20150901|2015-04-27 08:00,27,2109.75,2111.75,2109.5,2111,47
20150901|2015-04-27 08:30,27,2110.5,2111.5,2106,2110.75,156
20150901|2015-04-27 09:00,27,2111,2112,2110,2110.25,42
20150901|2015-04-27 09:30,27,2110,2110,2106,2107.25,435
20150901|2015-04-27 10:00,27,2106.5,2107.5,2104.5,2106.75,17
20150901|2015-04-27 10:30,27,2108,2108,2104.5,2105.25,11
20150901|2015-04-27 11:00,27,2105.5,2105.5,2100,2101,36
20150901|2015-04-27 11:30,27,2101.25,2101.25,2098,2098.75,25
20150901|2015-04-27 12:00,27,2099.5,2100.5,2098,2100.25,139
20150901|2015-04-27 12:30,27,2099.75,2101.5,2099.75,2100,8
20150901|2015-04-27 13:00,27,2099.75,2101,2098,2101,12
20150901|2015-04-27 13:30,27,2099.75,2099.75,2096.25,2096.25,6
20150901|2015-04-27 14:00,27,2099,2100.25,2094.25,2095.75,93
20150901|2015-04-27 14:30,27,2094.75,2095.75,2093.5,2095,139
20150901|2015-04-27 15:00,27,2096.25,2097.75,2095.75,2097.75,12
20150901|2015-04-27 15:30,27,2097,2097,2096,2096,25
20150901|2015-04-27 16:00,27,2096.25,2096.25,2096.25,2096.25,1
20150901|2015-04-27 17:00,28,2096,2096,2096,2096,2
20150901|2015-04-27 17:30,28,2096.75,2096.75,2096.5,2096.5,2
20150901|2015-04-27 21:00,28,2096.25,2096.25,2095.25,2095.25,2
20150901|2015-04-27 22:00,28,2095.75,2095.75,2095.75,2095.75,1
20150901|2015-04-27 22:30,28,2094.5,2095,2094.5,2095,2
20150901|2015-04-28 00:00,28,2096.25,2096.25,2096.25,2096.25,3
20150901|2015-04-28 02:00,28,2093.5,2096,2093.5,2094.75,32
20150901|2015-04-28 02:30,28,2093.75,2093.75,2092.25,2092.25,9
20150901|2015-04-28 03:00,28,2091.75,2092.75,2091.75,2091.75,10
20150901|2015-04-28 03:30,28,2091.75,2094,2091.75,2093.5,15
20150901|2015-04-28 04:30,28,2092.75,2092.75,2092.75,2092.75,1
20150901|2015-04-28 05:30,28,2090.5,2091,2089.25,2090.25,13
20150901|2015-04-28 06:00,28,2088.75,2089.25,2088.25,2089.25,16
20150901|2015-04-28 06:30,28,2089.5,2089.5,2088.75,2088.75,6
20150901|2015-04-28 07:00,28,2091.25,2091.75,2091.25,2091.25,3
20150901|2015-04-28 07:30,28,2092.5,2092.5,2092,2092,15
20150901|2015-04-28 08:00,28,2093.25,2094.5,2093.25,2094.5,3
20150901|2015-04-28 08:30,28,2095,2095.75,2091.5,2095.25,60
20150901|2015-04-28 09:00,28,2093.25,2093.5,2081,2087.25,111
20150901|2015-04-28 09:30,28,2086.75,2093.75,2086.75,2092,146
20150901|2015-04-28 10:00,28,2091.75,2097.5,2091.75,2095.25,307
20150901|2015-04-28 10:30,28,2096.5,2100,2096.5,2098.25,65
20150901|2015-04-28 11:00,28,2098.25,2099.5,2097.5,2099,17
20150901|2015-04-28 11:30,28,2099.75,2102,2099.75,2101.25,41
20150901|2015-04-28 12:00,28,2100.75,2102.5,2100.75,2100.75,9
20150901|2015-04-28 12:30,28,2100,2101.5,2100,2101.25,7
20150901|2015-04-28 13:00,28,2099,2099,2097.5,2098.5,10
20150901|2015-04-28 13:30,28,2099.5,2100.25,2099.5,2100.25,3
20150901|2015-04-28 14:00,28,2100.5,2102,2100.5,2100.5,229
20150901|2015-04-28 14:30,28,2101,2101.75,2099,2101.75,11
20150901|2015-04-28 15:00,28,2102,2104.75,2102,2104,65
20150901|2015-04-28 15:30,28,2104,2104.75,2104,2104.75,12
20150901|2015-04-28 16:00,28,2104.5,2104.5,2104.5,2104.5,50
20150901|2015-04-28 17:00,29,2102.75,2102.75,2102.75,2102.75,5
20150901|2015-04-28 20:00,29,2104.25,2104.25,2104.25,2104.25,1
20150901|2015-04-28 20:30,29,2103.5,2104.5,2103.5,2104.5,2
20150901|2015-04-28 21:30,29,2101,2101,2101,2101,1
20150901|2015-04-28 22:00,29,2102.25,2102.25,2102.25,2102.25,1
20150901|2015-04-28 23:00,29,2102.25,2102.25,2102.25,2102.25,1
20150901|2015-04-28 23:30,29,2101.75,2102,2101.75,2102,2
20150901|2015-04-29 00:00,29,2102,2102,2101.25,2101.25,2
20150901|2015-04-29 02:00,29,2101.75,2103,2101,2103,11
20150901|2015-04-29 02:30,29,2101,2102.75,2101,2102.75,5
20150901|2015-04-29 03:00,29,2103,2103,2103,2103,1
20150901|2015-04-29 03:30,29,2103.75,2104,2103.25,2103.25,7
20150901|2015-04-29 04:00,29,2102.5,2102.5,2102.25,2102.5,6
20150901|2015-04-29 04:30,29,2102.75,2102.75,2102,2102,6
20150901|2015-04-29 05:00,29,2101.75,2102,2101.75,2102,17
20150901|2015-04-29 05:30,29,2103,2103,2103,2103,3
20150901|2015-04-29 06:00,29,2102.25,2102.25,2098.75,2098.75,16
20150901|2015-04-29 07:00,29,2100,2100,2096.25,2096.25,17
20150901|2015-04-29 07:30,29,2097.25,2098,2090.75,2090.75,46
20150901|2015-04-29 08:00,29,2090.75,2091.5,2087.5,2090,30
20150901|2015-04-29 08:30,29,2091.25,2099.25,2091.25,2096.75,148
20150901|2015-04-29 09:00,29,2095,2095.25,2088.5,2090,77
20150901|2015-04-29 09:30,29,2091,2095,2091,2093.25,65
20150901|2015-04-29 10:00,29,2094,2095.5,2093.5,2093.5,44
20150901|2015-04-29 10:30,29,2091.5,2092.5,2090.75,2092.5,11
20150901|2015-04-29 11:00,29,2092.25,2092.25,2085,2085,45
20150901|2015-04-29 11:30,29,2083.25,2088.5,2083.25,2088.5,27
20150901|2015-04-29 12:00,29,2085,2088,2085,2086.75,7
20150901|2015-04-29 12:30,29,2087.5,2092.75,2087.5,2092.75,29
20150901|2015-04-29 13:00,29,2092.25,2097,2089,2095,443
20150901|2015-04-29 13:30,29,2095.25,2100,2095,2096.75,339
20150901|2015-04-29 14:00,29,2095.5,2096.25,2090,2094,31
20150901|2015-04-29 14:30,29,2095.75,2095.75,2091.5,2094,116
20150901|2015-04-29 15:00,29,2092,2092,2090.25,2091,105
20150901|2015-04-29 15:30,29,2091,2091,2091,2091,2
20150901|2015-04-29 18:00,30,2090,2090,2089.5,2089.5,2
20150901|2015-04-29 19:00,30,2090,2093,2090,2093,3
20150901|2015-04-29 20:00,30,2092.5,2092.5,2092.5,2092.5,1
20150901|2015-04-29 23:00,30,2091.25,2091.25,2091.25,2091.25,1
20150901|2015-04-30 00:30,30,2089.5,2089.5,2089.5,2089.5,1
20150901|2015-04-30 01:00,30,2091.25,2091.25,2090,2090,15
20150901|2015-04-30 01:30,30,2091.75,2092.25,2091.75,2092.25,13
20150901|2015-04-30 02:00,30,2090.25,2090.25,2086.25,2086.25,26
20150901|2015-04-30 02:30,30,2086.25,2089.75,2086.25,2087,48
20150901|2015-04-30 03:00,30,2087.25,2087.5,2083.25,2084.75,60
20150901|2015-04-30 03:30,30,2087.75,2088.5,2087,2088.5,27
20150901|2015-04-30 04:00,30,2087.25,2087.25,2084.25,2084.25,37
20150901|2015-04-30 04:30,30,2084.25,2086.25,2083.5,2086,27
20150901|2015-04-30 05:00,30,2086.75,2086.75,2085,2086.5,14
20150901|2015-04-30 05:30,30,2087,2087,2086,2086,3
20150901|2015-04-30 06:00,30,2087,2087.75,2085.25,2085.25,12
20150901|2015-04-30 06:30,30,2086.5,2087.75,2086,2087,10
20150901|2015-04-30 07:00,30,2088,2089.25,2088,2089.25,13
20150901|2015-04-30 07:30,30,2087,2090.75,2087,2088.5,48
20150901|2015-04-30 08:00,30,2086.25,2087.25,2083.25,2086.25,42
20150901|2015-04-30 08:30,30,2085.75,2090.25,2080,2080,247
20150901|2015-04-30 09:00,30,2079.25,2081.5,2076.25,2077.5,85
20150901|2015-04-30 09:30,30,2078.25,2081,2076.75,2077,43
20150901|2015-04-30 10:00,30,2080,2086.25,2080,2086.25,125
20150901|2015-04-30 10:30,30,2087.5,2088.25,2081.75,2081.75,8
20150901|2015-04-30 11:00,30,2081.5,2084,2081.25,2081.75,7
20150901|2015-04-30 11:30,30,2080.25,2082,2076.75,2078.25,14
20150901|2015-04-30 12:00,30,2080.5,2082,2078.75,2078.75,10
20150901|2015-04-30 12:30,30,2082,2082,2079.75,2081,9
20150901|2015-04-30 13:00,30,2079,2080.25,2075.25,2075.25,73
20150901|2015-04-30 13:30,30,2074,2075,2069,2069,59
20150901|2015-04-30 14:00,30,2068.25,2068.5,2063.75,2065.5,42
20150901|2015-04-30 14:30,30,2067,2071.25,2067,2071.25,273
20150901|2015-04-30 15:00,30,2073.75,2074.75,2073.25,2073.5,8
20150901|2015-04-30 15:30,30,2075,2075,2074.75,2074.75,7
20150901|2015-04-30 16:00,30,2075.75,2075.75,2075.75,2075.75,4
20150901|2015-04-30 17:00,1,2075.75,2075.75,2074,2074,4
20150901|2015-04-30 17:30,1,2074,2074.25,2074,2074.25,4
20150901|2015-04-30 18:00,1,2074.5,2074.5,2074,2074,3
20150901|2015-04-30 18:30,1,2073.75,2073.75,2073.75,2073.75,4
20150901|2015-04-30 19:00,1,2074.5,2076,2074.5,2075.5,23
20150901|2015-04-30 19:30,1,2076,2076,2076,2076,1
20150901|2015-04-30 20:00,1,2075.5,2075.5,2075.5,2075.5,1
20150901|2015-04-30 20:30,1,2075.5,2075.5,2075.5,2075.5,1
20150901|2015-04-30 21:00,1,2075.5,2075.5,2075.25,2075.5,12
20150901|2015-04-30 21:30,1,2075,2075,2075,2075,1
20150901|2015-04-30 22:30,1,2075.25,2075.25,2075.25,2075.25,6
20150901|2015-05-01 00:30,1,2075.5,2076.75,2075.5,2076.75,3
20150901|2015-05-01 01:00,1,2077.5,2079,2077.5,2079,3
20150901|2015-05-01 01:30,1,2078.5,2078.5,2077.75,2077.75,2
20150901|2015-05-01 02:00,1,2077,2077,2077,2077,1
20150901|2015-05-01 03:30,1,2076.5,2076.75,2076.25,2076.5,5
20150901|2015-05-01 04:30,1,2077,2077,2077,2077,1
20150901|2015-05-01 05:30,1,2077.75,2077.75,2077.75,2077.75,1
20150901|2015-05-01 06:00,1,2077.25,2078.75,2077.25,2078.75,12
20150901|2015-05-01 06:30,1,2080,2080,2079,2079,6
20150901|2015-05-01 07:00,1,2078.25,2078.75,2078,2078.75,8
20150901|2015-05-01 07:30,1,2078.25,2078.75,2077.75,2078.75,4
20150901|2015-05-01 08:00,1,2080,2082.25,2080,2081,15
20150901|2015-05-01 08:30,1,2081,2085.75,2081,2083.5,64
20150901|2015-05-01 09:00,1,2082.5,2088,2082.5,2086,26
20150901|2015-05-01 09:30,1,2085.5,2085.5,2080.75,2082.25,90
20150901|2015-05-01 10:00,1,2083.75,2086.25,2083.75,2086.25,10
20150901|2015-05-01 10:30,1,2088,2088.25,2081,2083.5,41
20150901|2015-05-01 11:00,1,2081.5,2083.5,2081.5,2083.5,3
20150901|2015-05-01 11:30,1,2084.5,2086,2084.5,2086,27
20150901|2015-05-01 12:00,1,2086,2087,2085.25,2086.5,12
20150901|2015-05-01 12:30,1,2088,2092,2088,2090.75,76
20150901|2015-05-01 13:00,1,2091.25,2093.5,2090.5,2093.5,22
20150901|2015-05-01 13:30,1,2093.5,2093.5,2091.25,2091.5,51
20150901|2015-05-01 14:00,1,2091.75,2092.25,2089.5,2089.5,19
20150901|2015-05-01 14:30,1,2091,2094.25,2091,2094.25,23
20150901|2015-05-01 15:00,1,2093.5,2094.5,2093,2094.5,18
20150901|2015-05-01 15:30,1,2094.25,2094.25,2094.25,2094.25,3
20150901|2015-05-01 16:00,1,2094.5,2094.75,2094.5,2094.75,2
20150901|2015-05-03 17:00,4,2093.25,2093.25,2093.25,2093.25,1
20150901|2015-05-03 18:00,4,2093.25,2093.25,2093.25,2093.25,1
20150901|2015-05-03 22:00,4,2092.75,2092.75,2092.75,2092.75,1
20150901|2015-05-04 01:00,4,2092,2092,2091.75,2091.75,2
20150901|2015-05-04 01:30,4,2092.75,2092.75,2092,2092,5
20150901|2015-05-04 02:00,4,2090.75,2093.5,2090.75,2092.75,20
20150901|2015-05-04 02:30,4,2093.25,2094.75,2093.25,2093.75,12
20150901|2015-05-04 03:00,4,2094.5,2096.75,2094.5,2096.75,14
20150901|2015-05-04 03:30,4,2097.5,2099.25,2097.25,2098.25,9
20150901|2015-05-04 04:00,4,2098.75,2098.75,2098,2098,5
20150901|2015-05-04 04:30,4,2098.5,2098.5,2098.5,2098.5,1
20150901|2015-05-04 05:30,4,2099.25,2099.5,2099.25,2099.25,3
20150901|2015-05-04 06:00,4,2099,2100,2099,2100,19
20150901|2015-05-04 06:30,4,2100.25,2101,2100.25,2101,4
20150901|2015-05-04 07:00,4,2100.25,2100.25,2100.25,2100.25,2
20150901|2015-05-04 07:30,4,2100,2101,2100,2100.25,7
20150901|2015-05-04 08:00,4,2099.5,2100,2098.5,2100,11
20150901|2015-05-04 08:30,4,2099.5,2107.5,2098.5,2107.5,209
20150901|2015-05-04 09:00,4,2106.5,2107,2105,2106.5,39
20150901|2015-05-04 09:30,4,2106.5,2106.5,2103,2103.25,17
20150901|2015-05-04 10:00,4,2103.5,2104.75,2103,2103.5,25
20150901|2015-05-04 10:30,4,2103,2103.75,2101.75,2103.75,26
20150901|2015-05-04 11:00,4,2104.5,2104.5,2102.5,2102.5,127
20150901|2015-05-04 11:30,4,2102.75,2102.75,2101.5,2101.5,4
20150901|2015-05-04 12:00,4,2100.75,2100.75,2099.5,2100.25,21
20150901|2015-05-04 12:30,4,2100,2102.75,2099.75,2102.75,53
20150901|2015-05-04 13:00,4,2103.25,2104,2101.5,2103.75,26
20150901|2015-05-04 13:30,4,2104,2104.75,2102.75,2103,22
20150901|2015-05-04 14:00,4,2102.75,2104,2102,2103.5,18
20150901|2015-05-04 14:30,4,2103,2104.5,2101,2101.5,58
20150901|2015-05-04 15:00,4,2100.5,2102.25,2100.5,2102,6
20150901|2015-05-04 15:30,4,2102.5,2102.5,2102.5,2102.5,1
20150901|2015-05-04 16:00,4,2101.75,2101.75,2101.75,2101.75,1
20150901|2015-05-04 17:00,5,2101.75,2101.75,2101.75,2101.75,1
20150901|2015-05-04 18:00,5,2101.25,2101.25,2101.25,2101.25,2
20150901|2015-05-04 18:30,5,2101.5,2101.5,2101.5,2101.5,1
20150901|2015-05-04 20:00,5,2101,2101,2101,2101,2
20150901|2015-05-04 21:00,5,2100.5,2100.5,2100.5,2100.5,1
20150901|2015-05-04 21:30,5,2100.5,2100.5,2100.5,2100.5,1
20150901|2015-05-04 22:00,5,2099.75,2099.75,2099.75,2099.75,1
20150901|2015-05-04 22:30,5,2099.5,2099.5,2099.25,2099.5,3
20150901|2015-05-05 01:00,5,2100,2100.5,2100,2100.25,3
20150901|2015-05-05 01:30,5,2099.25,2099.5,2099,2099,13
20150901|2015-05-05 02:00,5,2099,2099.25,2097.5,2098.25,34
20150901|2015-05-05 02:30,5,2098.25,2098.5,2097.75,2098.5,6
20150901|2015-05-05 03:00,5,2099,2103.25,2098.25,2103.25,37
20150901|2015-05-05 03:30,5,2104.25,2104.25,2099,2099,10
20150901|2015-05-05 04:00,5,2100,2100,2098.25,2099.75,10
20150901|2015-05-05 04:30,5,2099,2101.75,2099,2101.5,4
20150901|2015-05-05 05:00,5,2100.75,2101,2099,2099,17
20150901|2015-05-05 05:30,5,2098.75,2099,2098,2098.5,7
20150901|2015-05-05 06:00,5,2098.5,2098.75,2098,2098,16
20150901|2015-05-05 06:30,5,2099.25,2100.75,2099.25,2100,57
20150901|2015-05-05 07:00,5,2100.75,2101.25,2100.75,2100.75,10
20150901|2015-05-05 07:30,5,2097.75,2097.75,2094.25,2095,66
20150901|2015-05-05 08:00,5,2094.75,2098,2094.5,2098,37
20150901|2015-05-05 08:30,5,2097.75,2101.5,2093.5,2094.25,186
20150901|2015-05-05 09:00,5,2093.75,2095.75,2090,2094.75,278
20150901|2015-05-05 09:30,5,2093.75,2094.75,2090.75,2094,47
20150901|2015-05-05 10:00,5,2091.5,2091.5,2083.5,2084.75,101
20150901|2015-05-05 10:30,5,2084.5,2086.5,2082.75,2086.5,74
20150901|2015-05-05 11:00,5,2087,2089,2086.25,2088.25,21
20150901|2015-05-05 11:30,5,2088,2088,2084.75,2084.75,20
20150901|2015-05-05 12:00,5,2084.75,2084.75,2079.5,2081.75,39
20150901|2015-05-05 12:30,5,2081.25,2083.25,2079.75,2080,38
20150901|2015-05-05 13:00,5,2079.5,2082.75,2078.25,2079.5,47
20150901|2015-05-05 13:30,5,2079.25,2080.25,2074.5,2075.75,66
20150901|2015-05-05 14:00,5,2076.5,2077,2075.25,2077,32
20150901|2015-05-05 14:30,5,2078,2080.25,2075,2075.75,37
20150901|2015-05-05 15:00,5,2076,2077,2076,2076.75,5
20150901|2015-05-05 15:30,5,2078.25,2078.25,2077.75,2078.25,4
20150901|2015-05-05 16:00,5,2078,2078,2078,2078,3
20150901|2015-05-05 17:00,6,2078.5,2079,2078.5,2079,6
20150901|2015-05-05 17:30,6,2079.25,2079.25,2079.25,2079.25,2
20150901|2015-05-05 19:00,6,2079.25,2079.25,2079.25,2079.25,1
20150901|2015-05-05 20:00,6,2080,2080,2080,2080,2
20150901|2015-05-05 21:00,6,2080.5,2080.5,2080.5,2080.5,5
20150901|2015-05-05 21:30,6,2081.25,2081.25,2081.25,2081.25,1
20150901|2015-05-05 22:00,6,2081.5,2082.25,2081.5,2082,3
20150901|2015-05-05 22:30,6,2083,2084.25,2083,2084.25,4
20150901|2015-05-05 23:00,6,2083.75,2083.75,2083.75,2083.75,1
20150901|2015-05-06 00:00,6,2082,2082,2082,2082,1
20150901|2015-05-06 00:30,6,2081.5,2081.5,2080.5,2080.5,10
20150901|2015-05-06 01:00,6,2080,2080,2078.75,2078.75,23
20150901|2015-05-06 01:30,6,2078.5,2078.5,2078.5,2078.5,1
20150901|2015-05-06 02:00,6,2078.75,2080,2078,2079.25,16
20150901|2015-05-06 02:30,6,2079,2080,2073.75,2080,27
20150901|2015-05-06 03:00,6,2079,2083.25,2079,2082.25,22
20150901|2015-05-06 03:30,6,2081.25,2082.75,2079,2082.75,25
20150901|2015-05-06 04:00,6,2082.75,2084.75,2082.75,2082.75,14
20150901|2015-05-06 04:30,6,2083.5,2083.75,2082,2082,10
20150901|2015-05-06 05:00,6,2082,2083.75,2082,2083.25,7
20150901|2015-05-06 05:30,6,2081.25,2081.25,2079.5,2080.25,7
20150901|2015-05-06 06:00,6,2081.25,2081.5,2081.25,2081.5,2
20150901|2015-05-06 06:30,6,2083,2084,2083,2083.5,15
20150901|2015-05-06 07:00,6,2083.5,2083.5,2081.5,2082.75,17
20150901|2015-05-06 08:00,6,2082,2082,2081.25,2081.25,5
20150901|2015-05-06 08:30,6,2083.25,2086,2066.75,2070.25,172
20150901|2015-05-06 09:00,6,2070,2071.25,2063.75,2070,451
20150901|2015-05-06 09:30,6,2071,2076,2067,2074.5,42
20150901|2015-05-06 10:00,6,2075,2075,2069,2070.5,8
20150901|2015-05-06 10:30,6,2071.5,2073,2070.5,2072,13
20150901|2015-05-06 11:00,6,2070.5,2070.5,2068,2068,9
20150901|2015-05-06 11:30,6,2067.5,2068,2065,2066.75,14
20150901|2015-05-06 12:00,6,2064.75,2067.5,2064.5,2065.25,78
20150901|2015-05-06 12:30,6,2064.5,2065,2059.25,2059.25,64
20150901|2015-05-06 13:00,6,2061.75,2062.5,2058.75,2059.75,56
20150901|2015-05-06 13:30,6,2060,2060,2054,2058.25,101
20150901|2015-05-06 14:00,6,2057.75,2060.5,2056,2060.5,37
20150901|2015-05-06 14:30,6,2061.25,2067.25,2059,2067.25,50
20150901|2015-05-06 15:00,6,2066.75,2067,2066.25,2066.75,19
20150901|2015-05-06 15:30,6,2067.5,2067.5,2067.5,2067.5,1
20150901|2015-05-06 16:00,6,2067.25,2067.25,2067.25,2067.25,1
20150901|2015-05-06 17:00,7,2068,2068,2067.5,2068,3
20150901|2015-05-06 17:30,7,2068.75,2071.75,2066.75,2068,769
20150901|2015-05-06 18:00,7,2066.75,2066.75,2066.75,2066.75,3
20150901|2015-05-06 18:30,7,2065.25,2065.75,2065.25,2065.5,3
20150901|2015-05-06 19:00,7,2065.5,2068,2065.5,2068,3
20150901|2015-05-06 19:30,7,2067.75,2067.75,2067.75,2067.75,2
20150901|2015-05-06 20:00,7,2068.25,2068.25,2068.25,2068.25,1
20150901|2015-05-06 21:30,7,2069,2069,2069,2069,1
20150901|2015-05-06 22:00,7,2068.75,2068.75,2068.75,2068.75,2
20150901|2015-05-06 22:30,7,2069,2069,2068,2068,2
20150901|2015-05-06 23:30,7,2069.75,2070,2069.75,2069.75,120
20150901|2015-05-07 00:00,7,2068,2068,2068,2068,2
20150901|2015-05-07 02:00,7,2060.25,2062.25,2060.25,2062.25,4
20150901|2015-05-07 02:30,7,2062,2064.75,2062,2063.25,6
20150901|2015-05-07 03:00,7,2061.5,2064.5,2060,2060,16
20150901|2015-05-07 03:30,7,2059.75,2059.75,2056,2059,135
20150901|2015-05-07 04:00,7,2057.75,2057.75,2050,2054,63
20150901|2015-05-07 04:30,7,2054.5,2055,2052.5,2055,17
20150901|2015-05-07 05:00,7,2056,2056.5,2053.75,2054.5,197
20150901|2015-05-07 05:30,7,2054.5,2055.75,2051.5,2055.75,370
20150901|2015-05-07 06:00,7,2056,2058,2056,2058,28
20150901|2015-05-07 06:30,7,2058.5,2063.25,2058.5,2063.25,18
20150901|2015-05-07 07:00,7,2062.75,2068.5,2062.75,2068,23
20150901|2015-05-07 07:30,7,2066,2066.25,2061,2061.75,39
20150901|2015-05-07 08:00,7,2062.75,2065.75,2062.25,2065.5,21
20150901|2015-05-07 08:30,7,2066.75,2070.25,2063,2064,63
20150901|2015-05-07 09:00,7,2062.75,2068.25,2062.75,2065.25,15
20150901|2015-05-07 09:30,7,2064.75,2073,2064,2071.5,28
20150901|2015-05-07 10:00,7,2070.25,2076.75,2070.25,2076,51
20150901|2015-05-07 10:30,7,2076,2076,2073.75,2073.75,13
20150901|2015-05-07 11:00,7,2074,2079,2073.75,2078,17
20150901|2015-05-07 11:30,7,2079.5,2080.25,2079.5,2080.25,20
20150901|2015-05-07 12:00,7,2079,2080,2075.75,2075.75,109
20150901|2015-05-07 12:30,7,2077,2078,2076.25,2077,21
20150901|2015-05-07 13:00,7,2077.75,2077.75,2077.75,2077.75,1
20150901|2015-05-07 13:30,7,2077.75,2077.75,2076.25,2076.25,5
20150901|2015-05-07 14:00,7,2078.5,2078.5,2074.5,2074.75,11
20150901|2015-05-07 14:30,7,2075.25,2076.75,2073.25,2075.25,35
20150901|2015-05-07 15:00,7,2075.75,2077,2075.5,2076.75,157
20150901|2015-05-07 16:00,7,2076.25,2076.25,2076.25,2076.25,1
20150901|2015-05-07 19:00,8,2078.5,2078.5,2078.5,2078.5,1
20150901|2015-05-07 19:30,8,2079.25,2079.25,2079.25,2079.25,1
20150901|2015-05-07 20:00,8,2078,2078,2078,2078,1
20150901|2015-05-07 20:30,8,2079,2080,2079,2080,3
20150901|2015-05-07 21:00,8,2078.75,2078.75,2078.75,2078.75,1
20150901|2015-05-07 21:30,8,2078.5,2078.5,2078.5,2078.5,1
20150901|2015-05-07 22:00,8,2079,2079.25,2079,2079.25,2
20150901|2015-05-07 22:30,8,2078.75,2078.75,2078.75,2078.75,10
20150901|2015-05-07 23:00,8,2079.5,2079.5,2079,2079,4
20150901|2015-05-08 00:00,8,2079,2079,2078.75,2078.75,5
20150901|2015-05-08 00:30,8,2078.25,2078.25,2078.25,2078.25,1
20150901|2015-05-08 01:00,8,2079.5,2081,2079.5,2081,23
20150901|2015-05-08 01:30,8,2080.5,2082.25,2080,2082,70
20150901|2015-05-08 02:00,8,2082.75,2083.25,2079.25,2079.25,25
20150901|2015-05-08 02:30,8,2079.75,2081.5,2079,2081.5,17
20150901|2015-05-08 03:00,8,2080.75,2080.75,2078.5,2079.5,21
20150901|2015-05-08 03:30,8,2079.75,2080,2078.25,2080,15
20150901|2015-05-08 04:00,8,2079.5,2079.5,2079,2079,2
20150901|2015-05-08 04:30,8,2079.5,2079.5,2079.25,2079.25,5
20150901|2015-05-08 05:00,8,2078.25,2080.25,2078.25,2080,10
20150901|2015-05-08 05:30,8,2080,2081,2080,2080.75,28
20150901|2015-05-08 06:00,8,2080.25,2081.25,2080,2081,15
20150901|2015-05-08 06:30,8,2081.25,2081.25,2079.5,2080.5,33
20150901|2015-05-08 07:00,8,2080.25,2081.5,2079.5,2081,36
20150901|2015-05-08 07:30,8,2083,2098.75,2083,2096.5,196
20150901|2015-05-08 08:00,8,2095.5,2096.5,2095,2095.5,50
20150901|2015-05-08 08:30,8,2096,2101,2095.5,2100,528
20150901|2015-05-08 09:00,8,2100.5,2102.75,2099.5,2100.5,58
20150901|2015-05-08 09:30,8,2100.5,2102,2100.5,2101.25,31
20150901|2015-05-08 10:00,8,2101.5,2103.5,2101.5,2102,29
20150901|2015-05-08 10:30,8,2103,2105.5,2102.75,2104,63
20150901|2015-05-08 11:00,8,2104.5,2105,2103.25,2103.25,22
20150901|2015-05-08 11:30,8,2103.25,2103.75,2102.75,2103.5,25
20150901|2015-05-08 12:00,8,2104,2104.5,2103,2103.25,26
20150901|2015-05-08 12:30,8,2103,2103,2101.5,2101.5,5
20150901|2015-05-08 13:00,8,2101.5,2101.75,2101,2101,10
20150901|2015-05-08 13:30,8,2100.5,2102.75,2100.5,2101.75,20
20150901|2015-05-08 14:00,8,2102.5,2103.75,2102,2102,22
20150901|2015-05-08 14:30,8,2102.5,2104.5,2102.5,2103.25,44
20150901|2015-05-08 15:00,8,2103,2103,2100.5,2100.5,22
20150901|2015-05-08 16:00,8,2101,2101,2100.75,2100.75,2
20150901|2015-05-10 17:00,11,2101.25,2102.25,2101.25,2101.5,5
20150901|2015-05-10 17:30,11,2101.5,2101.5,2101.5,2101.5,1
20150901|2015-05-10 18:00,11,2102.5,2102.5,2102.5,2102.5,3
20150901|2015-05-10 18:30,11,2102,2102,2101.5,2101.5,40
20150901|2015-05-10 19:00,11,2101.5,2101.5,2101.5,2101.5,1
20150901|2015-05-10 19:30,11,2101.5,2101.5,2101.5,2101.5,3
20150901|2015-05-10 20:00,11,2101.25,2101.25,2100.5,2100.5,3
20150901|2015-05-10 20:30,11,2100,2100.5,2099.5,2100.25,7
20150901|2015-05-10 21:30,11,2100.25,2100.25,2100.25,2100.25,1
20150901|2015-05-10 22:30,11,2100,2100,2100,2100,1
20150901|2015-05-10 23:30,11,2100,2100,2100,2100,2
20150901|2015-05-11 00:00,11,2100.25,2101.5,2100.25,2101.5,42
20150901|2015-05-11 01:00,11,2100.5,2100.75,2100.5,2100.75,2
20150901|2015-05-11 01:30,11,2100,2100.25,2100,2100.25,2
20150901|2015-05-11 02:00,11,2100,2100.25,2099.5,2100,14
20150901|2015-05-11 02:30,11,2099.75,2100.25,2099.25,2099.25,7
20150901|2015-05-11 03:00,11,2100.25,2100.5,2099.75,2099.75,7
20150901|2015-05-11 03:30,11,2100.25,2100.25,2098.25,2098.25,17
20150901|2015-05-11 04:00,11,2099.25,2099.25,2098.5,2098.5,3
20150901|2015-05-11 04:30,11,2099.25,2099.25,2098.25,2098.25,2
20150901|2015-05-11 05:00,11,2098,2098.5,2098,2098.5,3
20150901|2015-05-11 05:30,11,2099,2100,2099,2099.75,10
20150901|2015-05-11 06:00,11,2099.75,2100.25,2099.25,2100.25,9
20150901|2015-05-11 06:30,11,2101,2102,2101,2102,7
20150901|2015-05-11 07:00,11,2101.75,2102,2101.25,2101.25,7
20150901|2015-05-11 07:30,11,2101,2101.75,2100.5,2101.75,7
20150901|2015-05-11 08:00,11,2101.5,2102.5,2101.25,2102.5,11
20150901|2015-05-11 08:30,11,2100.5,2105.5,2100,2103.25,102
20150901|2015-05-11 09:00,11,2104,2105.75,2102.75,2102.75,59
20150901|2015-05-11 09:30,11,2100.75,2102.5,2098.25,2102.25,90
20150901|2015-05-11 10:00,11,2101.25,2103.5,2100,2101.25,63
20150901|2015-05-11 10:30,11,2101,2102.5,2100.25,2102.5,10
20150901|2015-05-11 11:00,11,2101,2101,2097.5,2098,41
20150901|2015-05-11 11:30,11,2098.75,2099.5,2097.75,2099,24
20150901|2015-05-11 12:00,11,2099,2100.5,2099,2100.25,161
20150901|2015-05-11 12:30,11,2099.25,2099.25,2098.5,2098.5,24
20150901|2015-05-11 13:00,11,2098.25,2098.75,2096.5,2097.25,16
20150901|2015-05-11 13:30,11,2097.5,2097.5,2093.5,2094.5,55
20150901|2015-05-11 14:00,11,2092.75,2097,2091.75,2096.25,62
20150901|2015-05-11 14:30,11,2096.75,2096.75,2093.75,2093.75,43
20150901|2015-05-11 15:00,11,2092.25,2093.5,2090.25,2090.25,19
20150901|2015-05-11 15:30,11,2090.25,2090.5,2088.5,2090,25
20150901|2015-05-11 16:00,11,2089.75,2089.75,2089.75,2089.75,1
20150901|2015-05-11 17:00,12,2090,2090.5,2090,2090.5,2
20150901|2015-05-11 17:30,12,2090.5,2090.5,2090.5,2090.5,1
20150901|2015-05-11 18:00,12,2089.75,2090.25,2089.75,2090,29
20150901|2015-05-11 18:30,12,2090,2090,2090,2090,2
20150901|2015-05-11 19:00,12,2090.25,2090.5,2090.25,2090.5,11
20150901|2015-05-11 19:30,12,2091,2091,2090.5,2090.5,3
20150901|2015-05-11 20:30,12,2090,2090,2090,2090,1
20150901|2015-05-11 21:00,12,2089.5,2089.5,2089,2089,3
20150901|2015-05-11 21:30,12,2089.5,2089.5,2089,2089,11
20150901|2015-05-11 22:00,12,2089,2089,2089,2089,4
20150901|2015-05-11 23:00,12,2089,2089,2089,2089,1
20150901|2015-05-12 00:00,12,2090,2090,2090,2090,1
20150901|2015-05-12 00:30,12,2091.75,2092,2091.75,2092,2
20150901|2015-05-12 01:00,12,2092,2092.5,2087.25,2087.25,29
20150901|2015-05-12 01:30,12,2087,2087,2087,2087,2
20150901|2015-05-12 02:00,12,2087.25,2087.25,2084,2086.5,69
20150901|2015-05-12 02:30,12,2086.5,2086.5,2083.25,2084.75,10
20150901|2015-05-12 03:00,12,2084,2084,2081.5,2082.75,18
20150901|2015-05-12 03:30,12,2082,2082,2075.5,2076.5,56
20150901|2015-05-12 04:00,12,2075.25,2076.25,2073.75,2074.25,40
20150901|2015-05-12 04:30,12,2074,2076.75,2072,2075.75,38
20150901|2015-05-12 05:00,12,2076.5,2076.5,2074.5,2076.5,14
20150901|2015-05-12 05:30,12,2076.5,2077.75,2075,2075.25,29
20150901|2015-05-12 06:00,12,2075.5,2078.75,2074.75,2075,45
20150901|2015-05-12 06:30,12,2075.75,2076.25,2072.25,2076,91
20150901|2015-05-12 07:00,12,2076.75,2079.5,2075.75,2079.5,27
20150901|2015-05-12 07:30,12,2077.5,2081,2076.75,2080,49
20150901|2015-05-12 08:00,12,2079.5,2083.25,2078.75,2083,54
20150901|2015-05-12 08:30,12,2082.75,2082.75,2073,2077.75,304
20150901|2015-05-12 09:00,12,2076.5,2079,2074.25,2076,64
20150901|2015-05-12 09:30,12,2075.5,2088.25,2075.5,2084.25,114
20150901|2015-05-12 10:00,12,2085,2089.25,2084.5,2085.5,49
20150901|2015-05-12 10:30,12,2085.25,2088.5,2085,2087,28
20150901|2015-05-12 11:00,12,2087,2087.5,2082.75,2085,166
20150901|2015-05-12 11:30,12,2084.75,2089.25,2084.75,2087.5,22
20150901|2015-05-12 12:00,12,2087.25,2091.25,2087.25,2090.5,64
20150901|2015-05-12 12:30,12,2089.25,2089.25,2085.75,2086.5,24
20150901|2015-05-12 13:00,12,2088.75,2090.5,2087,2090.5,10
20150901|2015-05-12 13:30,12,2091.5,2092.5,2089,2089,26
20150901|2015-05-12 14:00,12,2088,2089.75,2087.75,2088.25,8
20150901|2015-05-12 14:30,12,2088.5,2088.75,2086.5,2086.5,24
20150901|2015-05-12 15:00,12,2085.75,2087.25,2085.75,2087,10
20150901|2015-05-12 15:30,12,2088.5,2088.5,2088.25,2088.25,9
20150901|2015-05-12 16:00,12,2089,2089,2089,2089,3
20150901|2015-05-12 17:00,13,2088.75,2088.75,2088.25,2088.25,2
20150901|2015-05-12 17:30,13,2089.75,2090,2089.75,2090,6
20150901|2015-05-12 18:30,13,2089.25,2089.25,2089.25,2089.25,9
20150901|2015-05-12 19:00,13,2090,2090,2089.5,2089.5,6
20150901|2015-05-12 20:00,13,2091.5,2094,2091.5,2092.25,20
20150901|2015-05-12 21:30,13,2091.5,2091.5,2091.5,2091.5,1
20150901|2015-05-12 22:00,13,2092.5,2092.5,2092.5,2092.5,2
20150901|2015-05-12 22:30,13,2092.75,2093.5,2092.5,2093.5,3
20150901|2015-05-13 01:00,13,2092.5,2093.25,2092.5,2093.25,15
20150901|2015-05-13 01:30,13,2093.75,2094,2093.25,2093.25,6
20150901|2015-05-13 02:00,13,2092,2093.25,2090.75,2090.75,32
20150901|2015-05-13 02:30,13,2091.5,2096.25,2091.5,2096.25,22
20150901|2015-05-13 03:00,13,2096.5,2097.75,2096.25,2097.5,32
20150901|2015-05-13 03:30,13,2096.75,2096.75,2095.75,2095.75,8
20150901|2015-05-13 04:00,13,2096.5,2097,2095,2095,15
20150901|2015-05-13 04:30,13,2095.25,2096.5,2094.75,2095,28
20150901|2015-05-13 05:00,13,2095.5,2095.5,2094.25,2094.25,13
20150901|2015-05-13 05:30,13,2094.25,2094.25,2093,2093,12
20150901|2015-05-13 06:00,13,2093.25,2093.25,2091.75,2092.25,12
20150901|2015-05-13 06:30,13,2092.25,2094.25,2092.25,2094,13
20150901|2015-05-13 07:00,13,2095.25,2096,2093.5,2093.5,21
20150901|2015-05-13 07:30,13,2092,2093.5,2089,2091,90
20150901|2015-05-13 08:00,13,2090.25,2092.25,2088.25,2091.5,48
20150901|2015-05-13 08:30,13,2091.5,2098.75,2089.75,2094.5,173
20150901|2015-05-13 09:00,13,2094.25,2096,2093.25,2094.25,28
20150901|2015-05-13 09:30,13,2093.25,2093.25,2087,2087,71
20150901|2015-05-13 10:00,13,2086,2088.75,2085.5,2087.5,45
20150901|2015-05-13 10:30,13,2086.5,2090.25,2085.75,2089.5,38
20150901|2015-05-13 11:00,13,2090,2090,2086.25,2087,13
20150901|2015-05-13 11:30,13,2086,2088.5,2086,2088.5,7
20150901|2015-05-13 12:00,13,2089,2092,2089,2091.5,20
20150901|2015-05-13 12:30,13,2090.75,2091.75,2090,2090,8
20150901|2015-05-13 13:00,13,2089.5,2089.5,2085.5,2087.25,12
20150901|2015-05-13 13:30,13,2086.75,2088,2086,2086,16
20150901|2015-05-13 14:00,13,2086,2087.75,2085.5,2087.5,12
20150901|2015-05-13 14:30,13,2085,2087.25,2084,2086.5,34
20150901|2015-05-13 15:00,13,2086.75,2086.75,2086,2086,4
20150901|2015-05-13 15:30,13,2088,2088,2088,2088,1
20150901|2015-05-13 16:00,13,2088.25,2088.25,2087.75,2087.75,2
20150901|2015-05-13 17:00,14,2088.25,2091,2087.5,2090.5,62
20150901|2015-05-13 18:00,14,2088.5,2088.5,2088.5,2088.5,1
20150901|2015-05-13 19:30,14,2089.25,2089.25,2089,2089,2
20150901|2015-05-13 20:00,14,2087.5,2087.5,2087.5,2087.5,1
20150901|2015-05-13 21:00,14,2087.75,2087.75,2087.75,2087.75,4
20150901|2015-05-14 00:30,14,2088,2088,2087.75,2087.75,4
20150901|2015-05-14 01:00,14,2087.75,2088.5,2086.25,2086.5,20
20150901|2015-05-14 01:30,14,2086,2088.5,2086,2088.5,7
20150901|2015-05-14 02:00,14,2089,2089,2084.5,2087,30
20150901|2015-05-14 02:30,14,2087.5,2095.75,2087.25,2093.75,59
20150901|2015-05-14 03:00,14,2094.75,2094.75,2092.25,2093.25,13
20150901|2015-05-14 03:30,14,2094.75,2097.75,2094.75,2097.25,31
20150901|2015-05-14 04:00,14,2095.75,2096,2095.75,2096,10
20150901|2015-05-14 04:30,14,2096.75,2096.75,2096.75,2096.75,1
20150901|2015-05-14 05:00,14,2095.5,2095.5,2094.75,2094.75,2
20150901|2015-05-14 05:30,14,2095,2096.5,2095,2096.5,9
20150901|2015-05-14 06:00,14,2095.5,2096,2095.5,2095.75,13
20150901|2015-05-14 06:30,14,2096.25,2099.75,2096.25,2098.75,48
20150901|2015-05-14 07:00,14,2099.25,2099.75,2099,2099.5,15
20150901|2015-05-14 07:30,14,2098.75,2099.5,2097.75,2099,36
20150901|2015-05-14 08:00,14,2099.5,2100.25,2099,2099,47
20150901|2015-05-14 08:30,14,2099.75,2101.5,2096.25,2097.5,290
20150901|2015-05-14 09:00,14,2097.75,2103.25,2096.25,2101.75,205
20150901|2015-05-14 09:30,14,2102,2102.25,2101.25,2102.25,41
20150901|2015-05-14 10:00,14,2101.75,2102,2100.25,2101.75,22
20150901|2015-05-14 10:30,14,2101.25,2102.75,2100.75,2102.75,81
20150901|2015-05-14 11:00,14,2102.5,2105,2102.25,2105,84
20150901|2015-05-14 11:30,14,2105.25,2106,2104,2106,84
20150901|2015-05-14 12:00,14,2106,2108,2105.5,2108,70
20150901|2015-05-14 12:30,14,2108.75,2108.75,2107.5,2107.75,27
20150901|2015-05-14 13:00,14,2107.25,2108.75,2107.25,2108.5,116
20150901|2015-05-14 13:30,14,2108.5,2108.5,2107.5,2108,16
20150901|2015-05-14 14:00,14,2108.25,2109.75,2108,2108.75,36
20150901|2015-05-14 14:30,14,2108.75,2110,2107.75,2109,88
20150901|2015-05-14 15:00,14,2109,2110.5,2109,2110,57
20150901|2015-05-14 15:30,14,2107.75,2110,2107.75,2110,15
20150901|2015-05-14 16:00,14,2109.75,2110,2109.75,2109.75,5
20150901|2015-05-14 17:00,15,2109.5,2109.5,2108.75,2109.25,4
20150901|2015-05-14 17:30,15,2109.75,2109.75,2109,2109,10
20150901|2015-05-14 18:00,15,2109,2109,2109,2109,2
20150901|2015-05-14 18:30,15,2109,2109.25,2109,2109.25,2
20150901|2015-05-14 19:00,15,2109.5,2109.5,2109.25,2109.25,2
20150901|2015-05-14 19:30,15,2110,2111,2109.75,2110.25,16
20150901|2015-05-14 20:00,15,2110,2110.25,2110,2110.25,3
20150901|2015-05-14 20:30,15,2110.25,2110.25,2110,2110,5
20150901|2015-05-14 21:00,15,2110,2110,2110,2110,1
20150901|2015-05-14 21:30,15,2110,2110,2109.25,2109.25,2
20150901|2015-05-14 22:00,15,2109.5,2109.5,2108.75,2109.5,23
20150901|2015-05-14 22:30,15,2110.25,2110.25,2110.25,2110.25,10
20150901|2015-05-14 23:30,15,2109.75,2109.75,2109.5,2109.5,4
20150901|2015-05-15 00:00,15,2109,2109,2109,2109,1
20150901|2015-05-15 00:30,15,2109,2109.75,2109,2109.75,2
20150901|2015-05-15 01:00,15,2110.75,2115.25,2110.75,2115.25,56
20150901|2015-05-15 01:30,15,2115,2115,2113.25,2114,12
20150901|2015-05-15 02:00,15,2112.5,2113.75,2111.5,2112.25,17
20150901|2015-05-15 02:30,15,2112,2113.25,2112,2112.25,27
20150901|2015-05-15 03:00,15,2112.5,2114.75,2112.5,2113.5,22
20150901|2015-05-15 03:30,15,2113.75,2114.5,2113.75,2114.25,7
20150901|2015-05-15 04:00,15,2114,2114.25,2114,2114,4
20150901|2015-05-15 04:30,15,2114.25,2114.25,2114,2114.25,24
20150901|2015-05-15 05:00,15,2114.75,2114.75,2114,2114.25,6
20150901|2015-05-15 05:30,15,2114,2114,2112.75,2112.75,11
20150901|2015-05-15 06:00,15,2112.75,2112.75,2112,2112,17
20150901|2015-05-15 06:30,15,2112,2113.75,2112,2113.75,19
20150901|2015-05-15 07:00,15,2113.25,2113.75,2112,2112,13
20150901|2015-05-15 07:30,15,2111.5,2112.75,2111.5,2112.25,14
20150901|2015-05-15 08:00,15,2111.75,2111.75,2110.25,2111.25,37
20150901|2015-05-15 08:30,15,2111.25,2112.75,2108.25,2110.25,174
20150901|2015-05-15 09:00,15,2108,2108.75,2105.5,2108,102
20150901|2015-05-15 09:30,15,2109,2110.25,2106.75,2109.5,42
20150901|2015-05-15 10:00,15,2109.5,2110.75,2106.5,2107.25,131
20150901|2015-05-15 10:30,15,2107.25,2107.75,2106.5,2107.25,129
20150901|2015-05-15 11:00,15,2107,2108,2107,2107.5,29
20150901|2015-05-15 11:30,15,2108,2108.75,2108,2108.75,50
20150901|2015-05-15 12:00,15,2108.5,2108.5,2107.5,2107.5,8
20150901|2015-05-15 12:30,15,2107.75,2108.5,2107.5,2107.5,5
20150901|2015-05-15 13:00,15,2108,2108.25,2106.75,2107.75,13
20150901|2015-05-15 13:30,15,2108.25,2110.5,2108.25,2110.5,11
20150901|2015-05-15 14:00,15,2110.25,2110.25,2109.5,2109.5,12
20150901|2015-05-15 14:30,15,2109.75,2111.5,2109.75,2111.5,34
20150901|2015-05-15 15:00,15,2111.75,2111.75,2110.75,2111.25,17
20150901|2015-05-15 15:30,15,2110.75,2112.5,2110.75,2112.5,13
20150901|2015-05-15 16:00,15,2112.75,2112.75,2112.25,2112.25,3
20150901|2015-05-17 17:00,18,2111,2114,2110,2110.75,24
20150901|2015-05-17 17:30,18,2110.75,2110.75,2110.75,2110.75,1
20150901|2015-05-17 18:00,18,2110.75,2110.75,2110.75,2110.75,1
20150901|2015-05-17 19:00,18,2110.25,2110.25,2110.25,2110.25,1
20150901|2015-05-17 19:30,18,2110.5,2110.5,2110.5,2110.5,1
20150901|2015-05-17 20:00,18,2109.75,2109.75,2108.5,2108.5,14
20150901|2015-05-17 20:30,18,2108.25,2108.25,2108,2108,3
20150901|2015-05-17 21:00,18,2108,2108,2108,2108,1
20150901|2015-05-17 21:30,18,2109,2109,2109,2109,1
20150901|2015-05-17 22:00,18,2110,2110,2110,2110,1
20150901|2015-05-17 23:00,18,2109.5,2109.5,2109.5,2109.5,1
20150901|2015-05-18 00:30,18,2110,2110.25,2109.75,2109.75,6
20150901|2015-05-18 01:30,18,2107.25,2107.5,2106.5,2106.5,9
20150901|2015-05-18 02:00,18,2106.5,2110.5,2105,2110.5,21
20150901|2015-05-18 02:30,18,2111,2111.25,2109,2109.25,11
20150901|2015-05-18 03:00,18,2109.75,2110.25,2109,2109,6
20150901|2015-05-18 03:30,18,2110,2111.5,2109.75,2111.5,7
20150901|2015-05-18 04:00,18,2110.75,2111.25,2110.75,2111.25,2
20150901|2015-05-18 04:30,18,2111.5,2111.75,2109.75,2110,8
20150901|2015-05-18 05:00,18,2109.5,2109.5,2106.5,2107.5,14
20150901|2015-05-18 05:30,18,2107.5,2109,2107.25,2109,8
20150901|2015-05-18 06:00,18,2108.25,2108.25,2106.5,2106.5,10
20150901|2015-05-18 06:30,18,2107,2107.5,2106,2107.25,7
20150901|2015-05-18 07:00,18,2108,2108.25,2108,2108.25,3
20150901|2015-05-18 07:30,18,2106.75,2108.5,2106.75,2108.25,12
20150901|2015-05-18 08:00,18,2108.25,2109,2107.25,2107.75,24
20150901|2015-05-18 08:30,18,2109.25,2112.75,2109.25,2112.25,89
20150901|2015-05-18 09:00,18,2112.25,2112.75,2109.75,2110.25,36
20150901|2015-05-18 09:30,18,2112.25,2112.25,2110.5,2111,53
20150901|2015-05-18 10:00,18,2111.75,2114.5,2111.75,2114.5,38
20150901|2015-05-18 10:30,18,2114.5,2117,2114.5,2115.75,70
20150901|2015-05-18 11:00,18,2116,2116,2115.75,2115.75,6
20150901|2015-05-18 11:30,18,2115.5,2116.25,2115.25,2116.25,20
20150901|2015-05-18 12:00,18,2115.75,2117,2115.75,2116.25,17
20150901|2015-05-18 12:30,18,2117,2119,2117,2119,37
20150901|2015-05-18 13:00,18,2119,2119.5,2118,2118.25,22
20150901|2015-05-18 13:30,18,2118.25,2119,2118.25,2119,24
20150901|2015-05-18 14:00,18,2119.25,2120.75,2119.25,2119.75,105
20150901|2015-05-18 14:30,18,2119,2119.5,2118,2118.5,35
20150901|2015-05-18 15:00,18,2117.75,2118.5,2117.5,2118.25,10
20150901|2015-05-18 15:30,18,2118,2119,2118,2119,2
20150901|2015-05-18 16:00,18,2119.25,2119.25,2119.25,2119.25,4
20150901|2015-05-18 17:00,19,2119,2119.75,2119,2119.75,20
20150901|2015-05-18 17:30,19,2119,2119,2119,2119,1
20150901|2015-05-18 18:00,19,2118.75,2118.75,2118.75,2118.75,1
20150901|2015-05-18 18:30,19,2118.25,2118.25,2118.25,2118.25,2
20150901|2015-05-18 19:00,19,2119,2119.5,2119,2119.5,19
20150901|2015-05-18 20:00,19,2120,2120,2120,2120,1
20150901|2015-05-18 20:30,19,2119.75,2120,2119.25,2120,3
20150901|2015-05-18 21:00,19,2120.25,2120.25,2120.25,2120.25,4
20150901|2015-05-18 21:30,19,2120.25,2120.25,2120.25,2120.25,1
20150901|2015-05-18 22:30,19,2121,2121.25,2120.75,2120.75,5
20150901|2015-05-18 23:00,19,2120.25,2120.25,2120.25,2120.25,1
20150901|2015-05-18 23:30,19,2120.5,2120.75,2120.5,2120.75,4
20150901|2015-05-19 00:00,19,2120.75,2120.75,2120.75,2120.75,6
20150901|2015-05-19 01:00,19,2120,2120.5,2119.75,2120.5,6
20150901|2015-05-19 01:30,19,2120.5,2121.25,2120.5,2121.25,14
20150901|2015-05-19 02:00,19,2121.5,2126.25,2121.5,2123.5,143
20150901|2015-05-19 02:30,19,2123.5,2124.25,2123.25,2124,20
20150901|2015-05-19 03:00,19,2124,2124.5,2123.5,2123.5,22
20150901|2015-05-19 03:30,19,2124,2124,2123.75,2124,3
20150901|2015-05-19 04:00,19,2123.75,2124.75,2123.75,2124.75,6
20150901|2015-05-19 04:30,19,2124,2124.25,2124,2124.25,2
20150901|2015-05-19 05:00,19,2124.25,2124.5,2124,2124.5,12
20150901|2015-05-19 05:30,19,2123.5,2124,2123.5,2124,5
20150901|2015-05-19 06:00,19,2122.5,2122.75,2122.25,2122.5,11
20150901|2015-05-19 06:30,19,2123.5,2123.5,2123.25,2123.25,3
20150901|2015-05-19 07:00,19,2123.5,2123.75,2123.5,2123.75,2
20150901|2015-05-19 07:30,19,2122.5,2122.5,2119.75,2120.75,44
20150901|2015-05-19 08:00,19,2121.25,2121.25,2119.25,2119.25,18
20150901|2015-05-19 08:30,19,2118.75,2119.25,2115,2118,156
20150901|2015-05-19 09:00,19,2118.25,2118.75,2115.75,2118.75,62
20150901|2015-05-19 09:30,19,2119,2119.75,2117.5,2117.5,20
20150901|2015-05-19 10:00,19,2118.25,2119.5,2116.25,2119.5,39
20150901|2015-05-19 10:30,19,2119.5,2120.25,2118,2118.5,65
20150901|2015-05-19 11:00,19,2119.25,2119.25,2118,2118,11
20150901|2015-05-19 11:30,19,2118.5,2119.25,2118.5,2119.25,10
20150901|2015-05-19 12:00,19,2119.25,2119.75,2119.25,2119.75,3
20150901|2015-05-19 12:30,19,2120,2122.5,2120,2121.5,53
20150901|2015-05-19 13:00,19,2121,2121.25,2120.75,2121.25,11
20150901|2015-05-19 13:30,19,2120.5,2120.5,2117.5,2118.25,29
20150901|2015-05-19 14:00,19,2117,2117,2113.75,2115.25,83
20150901|2015-05-19 14:30,19,2115.25,2118.25,2115,2116.75,181
20150901|2015-05-19 15:00,19,2116.75,2117,2116.75,2116.75,21
20150901|2015-05-19 15:30,19,2116.5,2116.5,2116.5,2116.5,1
20150901|2015-05-19 16:00,19,2116.25,2116.25,2116.25,2116.25,2
20150901|2015-05-19 17:00,20,2116.75,2116.75,2116,2116,3
20150901|2015-05-19 19:00,20,2114.5,2114.5,2114.5,2114.5,1
20150901|2015-05-19 19:30,20,2115,2115.75,2115,2115.5,4
20150901|2015-05-19 20:00,20,2116.25,2116.25,2116.25,2116.25,2
20150901|2015-05-19 20:30,20,2115.5,2115.5,2114.75,2114.75,5
20150901|2015-05-19 21:00,20,2115.75,2116,2114.5,2116,157
20150901|2015-05-19 22:30,20,2116,2116,2116,2116,10
20150901|2015-05-19 23:30,20,2116.25,2117.25,2116.25,2117.25,4
20150901|2015-05-20 00:00,20,2117.5,2117.5,2117.5,2117.5,1
20150901|2015-05-20 00:30,20,2117.5,2117.5,2116.75,2116.75,3
20150901|2015-05-20 01:30,20,2115.25,2117.25,2115.25,2117.25,4
20150901|2015-05-20 02:00,20,2117.25,2118.5,2117,2118.5,8
20150901|2015-05-20 02:30,20,2117.5,2117.5,2117.5,2117.5,1
20150901|2015-05-20 03:00,20,2116.5,2116.5,2114.25,2114.25,7
20150901|2015-05-20 03:30,20,2115.75,2115.75,2114.5,2114.75,12
20150901|2015-05-20 04:00,20,2115,2116.5,2115,2116.5,7
20150901|2015-05-20 04:30,20,2116,2116,2115.5,2115.5,8
20150901|2015-05-20 05:00,20,2115.75,2117.5,2115.75,2117.25,3
20150901|2015-05-20 05:30,20,2117,2118,2117,2118,2
20150901|2015-05-20 06:00,20,2117.5,2118.25,2117.25,2117.75,18
20150901|2015-05-20 06:30,20,2116,2116.25,2116,2116.25,2
20150901|2015-05-20 07:00,20,2116,2119,2116,2117.25,43
20150901|2015-05-20 07:30,20,2117.25,2117.25,2115.25,2116.25,10
20150901|2015-05-20 08:00,20,2117.75,2119,2117.75,2119,2
20150901|2015-05-20 08:30,20,2117.25,2117.75,2111.75,2113.25,99
20150901|2015-05-20 09:00,20,2113,2117,2112.25,2116,35
20150901|2015-05-20 09:30,20,2116.5,2118.5,2116.5,2117,12
20150901|2015-05-20 10:00,20,2117,2117.5,2116,2116.25,16
20150901|2015-05-20 10:30,20,2116.25,2116.25,2113.75,2115,18
20150901|2015-05-20 11:00,20,2115,2117.25,2115,2117.25,7
20150901|2015-05-20 11:30,20,2116.5,2116.5,2115.75,2115.75,4
20150901|2015-05-20 12:00,20,2115.5,2115.5,2115,2115.25,7
20150901|2015-05-20 12:30,20,2114.5,2115.25,2114.25,2115,5
20150901|2015-05-20 13:00,20,2116.25,2124,2115.5,2123.75,140
20150901|2015-05-20 13:30,20,2124,2125,2119.75,2120.75,130
20150901|2015-05-20 14:00,20,2120.75,2121.25,2114,2117,70
20150901|2015-05-20 14:30,20,2117,2118,2115.75,2116.5,28
20150901|2015-05-20 15:00,20,2115,2115,2114.75,2114.75,7
20150901|2015-05-20 15:30,20,2114.75,2115,2114.5,2114.5,33
20150901|2015-05-20 16:00,20,2114.25,2114.25,2112.75,2112.75,6
20150901|2015-05-20 17:00,21,2112.5,2112.5,2108,2108.5,33
20150901|2015-05-20 17:30,21,2109.5,2109.75,2109.5,2109.5,4
20150901|2015-05-20 18:00,21,2110,2110.75,2110,2110,15
20150901|2015-05-20 18:30,21,2109.25,2110.5,2109.25,2110,9
20150901|2015-05-20 19:00,21,2110,2110.5,2110,2110.5,5
20150901|2015-05-20 20:30,21,2110.25,2110.25,2109.75,2109.75,4
20150901|2015-05-20 21:00,21,2109.25,2109.75,2109.25,2109.75,5
20150901|2015-05-20 21:30,21,2110.25,2110.25,2110.25,2110.25,1
20150901|2015-05-20 22:00,21,2110.75,2111,2110.5,2111,6
20150901|2015-05-20 23:30,21,2111,2111,2111,2111,1
20150901|2015-05-21 00:30,21,2111.25,2111.5,2111.25,2111.5,4
20150901|2015-05-21 01:00,21,2111.5,2112,2110.5,2110.5,11
20150901|2015-05-21 01:30,21,2110.5,2111,2110.5,2111,3
20150901|2015-05-21 02:00,21,2111.5,2111.5,2109.5,2110,14
20150901|2015-05-21 02:30,21,2110.25,2110.25,2109,2109,71
20150901|2015-05-21 03:00,21,2110.5,2111.5,2110,2110,12
20150901|2015-05-21 03:30,21,2110.5,2110.5,2109.75,2109.75,4
20150901|2015-05-21 04:00,21,2110.25,2110.5,2109.75,2109.75,3
20150901|2015-05-21 04:30,21,2110,2110.75,2110,2110.75,17
20150901|2015-05-21 05:00,21,2110.5,2111,2110,2110.75,4
20150901|2015-05-21 05:30,21,2110.25,2110.5,2110.25,2110.5,2
20150901|2015-05-21 06:00,21,2111,2112,2110.5,2112,7
20150901|2015-05-21 06:30,21,2112,2112.75,2112,2112.5,15
20150901|2015-05-21 07:00,21,2111.5,2112.5,2111.5,2112,207
20150901|2015-05-21 07:30,21,2111.75,2112.5,2111.25,2112.25,28
20150901|2015-05-21 08:00,21,2112.25,2114.5,2111.75,2113.5,36
20150901|2015-05-21 08:30,21,2113.75,2116,2112,2115,111
20150901|2015-05-21 09:00,21,2115,2119.5,2114.5,2118.75,54
20150901|2015-05-21 09:30,21,2119,2120.25,2118.5,2119.75,29
20150901|2015-05-21 10:00,21,2119.75,2122,2119.5,2122,66
20150901|2015-05-21 10:30,21,2122.5,2123,2120.5,2121.75,17
20150901|2015-05-21 11:00,21,2121,2122,2121,2122,10
20150901|2015-05-21 11:30,21,2122.25,2123,2120.5,2121,36
20150901|2015-05-21 12:00,21,2121.25,2121.75,2120.5,2120.5,29
20150901|2015-05-21 12:30,21,2120.25,2121.25,2118,2119,168
20150901|2015-05-21 13:00,21,2119.5,2121.25,2119.5,2121.25,17
20150901|2015-05-21 13:30,21,2121.25,2123,2121.25,2121.75,96
20150901|2015-05-21 14:00,21,2122.25,2122.25,2119,2120.25,72
20150901|2015-05-21 14:30,21,2120.5,2124.25,2120,2120,134
20150901|2015-05-21 15:00,21,2121.75,2121.75,2119.75,2119.75,8
20150901|2015-05-21 15:30,21,2122,2124.5,2121,2121,9
20150901|2015-05-21 16:00,21,2121,2121.25,2121,2121.25,3
20150901|2015-05-21 17:00,22,2121.5,2121.5,2121,2121,5
20150901|2015-05-21 17:30,22,2120.75,2120.75,2120.75,2120.75,2
20150901|2015-05-21 18:00,22,2121,2121,2121,2121,3
20150901|2015-05-21 19:30,22,2120.25,2120.25,2120.25,2120.25,3
20150901|2015-05-21 20:00,22,2120,2120,2120,2120,1
20150901|2015-05-21 20:30,22,2120.75,2120.75,2120.75,2120.75,1
20150901|2015-05-21 21:00,22,2121,2121.25,2121,2121.25,3
20150901|2015-05-21 21:30,22,2121.5,2122.75,2121.5,2122.75,82
20150901|2015-05-21 22:00,22,2122,2122.25,2122,2122.25,10
20150901|2015-05-21 22:30,22,2121.75,2122,2121.75,2121.75,3
20150901|2015-05-21 23:30,22,2122.75,2123,2122.75,2123,3
20150901|2015-05-22 01:00,22,2122.5,2122.5,2122.25,2122.25,16
20150901|2015-05-22 01:30,22,2122.5,2122.5,2122.5,2122.5,4
20150901|2015-05-22 02:00,22,2122,2122,2121.5,2121.5,17
20150901|2015-05-22 02:30,22,2120.5,2120.5,2120.5,2120.5,1
20150901|2015-05-22 03:00,22,2121.25,2121.25,2120.75,2121,5
20150901|2015-05-22 03:30,22,2120.5,2120.5,2120.5,2120.5,7
20150901|2015-05-22 04:00,22,2120.5,2121.25,2120.25,2120.25,4
20150901|2015-05-22 04:30,22,2119.25,2120,2119.25,2120,13
20150901|2015-05-22 05:00,22,2119.75,2119.75,2119,2119,6
20150901|2015-05-22 05:30,22,2119,2120.75,2118.75,2120.75,19
20150901|2015-05-22 06:00,22,2120.75,2121.25,2120.5,2121.25,3
20150901|2015-05-22 06:30,22,2121,2121.25,2120.25,2121.25,11
20150901|2015-05-22 07:00,22,2121.5,2122,2121,2122,20
20150901|2015-05-22 07:30,22,2119,2120.5,2115.75,2117.5,172
20150901|2015-05-22 08:00,22,2117.25,2117.25,2116,2117,77
20150901|2015-05-22 08:30,22,2117,2120,2115.75,2118.75,149
20150901|2015-05-22 09:00,22,2119.5,2120.25,2118,2119,61
20150901|2015-05-22 09:30,22,2118.75,2120.5,2118.75,2120.5,24
20150901|2015-05-22 10:00,22,2120.25,2120.25,2116.5,2117.25,67
20150901|2015-05-22 10:30,22,2116,2118.25,2116,2118.25,19
20150901|2015-05-22 11:00,22,2117.5,2118.25,2117.5,2118,17
20150901|2015-05-22 11:30,22,2118.5,2119.25,2118.25,2119.25,12
20150901|2015-05-22 12:00,22,2118,2122,2117.75,2120.5,161
20150901|2015-05-22 12:30,22,2121,2121,2119.75,2120,24
20150901|2015-05-22 13:00,22,2118.25,2119.5,2118.25,2119,435
20150901|2015-05-22 13:30,22,2119.75,2119.75,2119.25,2119.25,12
20150901|2015-05-22 14:00,22,2119.5,2121,2119.5,2121,19
20150901|2015-05-22 14:30,22,2120.5,2120.5,2116,2117.25,69
20150901|2015-05-22 15:00,22,2116,2116.75,2115.5,2116.75,71
20150901|2015-05-22 15:30,22,2117.25,2117.25,2116.75,2116.75,6
20150901|2015-05-22 16:00,22,2117.25,2117.25,2117,2117,2
20150901|2015-05-24 17:00,26,2116.75,2117,2116.75,2117,3
20150901|2015-05-24 18:00,26,2117.75,2117.75,2117.75,2117.75,2
20150901|2015-05-24 18:30,26,2117.25,2117.75,2117.25,2117.5,4
20150901|2015-05-24 19:30,26,2116.5,2116.5,2116.5,2116.5,1
20150901|2015-05-24 20:00,26,2117.5,2118,2116.75,2116.75,3
20150901|2015-05-24 21:00,26,2118,2118,2118,2118,1
20150901|2015-05-24 22:00,26,2118.5,2119,2118.5,2119,12
20150901|2015-05-24 22:30,26,2118.5,2118.5,2118.5,2118.5,10
20150901|2015-05-24 23:00,26,2117.75,2117.75,2117.75,2117.75,1
20150901|2015-05-25 00:30,26,2117.5,2117.5,2117.5,2117.5,1
20150901|2015-05-25 02:00,26,2116.75,2116.75,2116.75,2116.75,1
20150901|2015-05-25 03:00,26,2115.75,2115.75,2115.75,2115.75,1
20150901|2015-05-25 03:30,26,2114.75,2114.75,2114.5,2114.5,3
20150901|2015-05-25 04:00,26,2114,2114.25,2112.75,2112.75,13
20150901|2015-05-25 04:30,26,2113.25,2113.25,2111,2111,10
20150901|2015-05-25 05:00,26,2111.75,2111.75,2111.75,2111.75,1
20150901|2015-05-25 05:30,26,2112,2112,2112,2112,1
20150901|2015-05-25 06:00,26,2111,2111.75,2111,2111.75,2
20150901|2015-05-25 06:30,26,2112.5,2112.75,2112.5,2112.75,2
20150901|2015-05-25 07:00,26,2113,2113.75,2113,2113.25,9
20150901|2015-05-25 07:30,26,2113,2113,2113,2113,1
20150901|2015-05-25 08:00,26,2113.5,2114,2113.5,2114,2
20150901|2015-05-25 09:00,26,2115,2115.25,2115,2115.25,8
20150901|2015-05-25 09:30,26,2116,2116,2116,2116,1
20150901|2015-05-25 10:00,26,2116.5,2117.25,2116.5,2117,9
20150901|2015-05-25 10:30,26,2117.75,2117.75,2117.25,2117.25,34
20150901|2015-05-25 11:30,26,2116.25,2116.25,2116,2116,2
20150901|2015-05-25 17:00,26,2115,2115,2113.75,2114.25,12
20150901|2015-05-25 17:30,26,2114.25,2114.25,2113,2113.25,13
20150901|2015-05-25 18:00,26,2113.75,2113.75,2113.75,2113.75,1
20150901|2015-05-25 18:30,26,2114.25,2114.75,2114.25,2114.75,11
20150901|2015-05-25 19:00,26,2113.75,2113.75,2112.75,2112.75,3
20150901|2015-05-25 19:30,26,2113,2113.5,2113,2113.5,3
20150901|2015-05-25 20:00,26,2113.25,2113.25,2113.25,2113.25,2
20150901|2015-05-25 20:30,26,2112.75,2112.75,2112.75,2112.75,1
20150901|2015-05-25 21:30,26,2112.75,2112.75,2112.25,2112.25,52
20150901|2015-05-25 22:00,26,2112.75,2113.25,2112.5,2113.25,29
20150901|2015-05-25 22:30,26,2113.75,2113.75,2113.75,2113.75,4
20150901|2015-05-25 23:30,26,2112.25,2112.25,2112.25,2112.25,2
20150901|2015-05-26 00:00,26,2112.25,2112.25,2112,2112,2
20150901|2015-05-26 01:30,26,2114,2115.75,2114,2114.25,39
20150901|2015-05-26 02:00,26,2114.75,2116.75,2112.5,2112.5,49
20150901|2015-05-26 02:30,26,2111.5,2112,2108,2108.25,64
20150901|2015-05-26 03:00,26,2108.25,2108.75,2107.75,2107.75,10
20150901|2015-05-26 03:30,26,2108.5,2108.75,2108.25,2108.75,14
20150901|2015-05-26 04:00,26,2109.5,2110,2108.5,2108.5,92
20150901|2015-05-26 04:30,26,2108.5,2109,2108.5,2109,43
20150901|2015-05-26 05:00,26,2109.75,2110.25,2109.5,2110.25,19
20150901|2015-05-26 05:30,26,2110.75,2113.25,2110.75,2112.75,24
20150901|2015-05-26 06:00,26,2113.5,2113.5,2112.5,2112.75,22
20150901|2015-05-26 06:30,26,2113.25,2114.25,2113,2113.75,26
20150901|2015-05-26 07:00,26,2113.25,2113.5,2113,2113,10
20150901|2015-05-26 07:30,26,2113,2113.75,2109.5,2110.25,38
20150901|2015-05-26 08:00,26,2110.25,2110.75,2108.5,2110.5,52
20150901|2015-05-26 08:30,26,2111,2111.5,2101.25,2102.5,564
20150901|2015-05-26 09:00,26,2102,2103.5,2097,2099.5,447
20150901|2015-05-26 09:30,26,2099.25,2099.25,2094.5,2095.5,578
20150901|2015-05-26 10:00,26,2095.5,2096.5,2092.75,2096.25,346
20150901|2015-05-26 10:30,26,2096.25,2098.75,2095.5,2095.75,221
20150901|2015-05-26 11:00,26,2095.75,2097,2094.5,2096.5,79
20150901|2015-05-26 11:30,26,2097,2097,2093.25,2093.5,84
20150901|2015-05-26 12:00,26,2093.5,2095.25,2091,2094.75,253
20150901|2015-05-26 12:30,26,2094.25,2094.25,2089.5,2089.5,391
20150901|2015-05-26 13:00,26,2090.25,2092.5,2090,2090,108
20150901|2015-05-26 13:30,26,2090.75,2091.25,2088.5,2088.75,112
20150901|2015-05-26 14:00,26,2088.5,2093,2088.5,2091.75,85
20150901|2015-05-26 14:30,26,2092.75,2095.5,2092.5,2093.75,187
20150901|2015-05-26 15:00,26,2094.25,2097,2094.25,2097,48
20150901|2015-05-26 15:30,26,2097.75,2098.5,2097.5,2098,27
20150901|2015-05-26 16:00,26,2098.5,2098.5,2098.25,2098.5,14
20150901|2015-05-26 17:00,27,2097.75,2098,2097.25,2097.25,14
20150901|2015-05-26 17:30,27,2097,2097,2097,2097,1
20150901|2015-05-26 18:00,27,2096.75,2096.75,2096.5,2096.5,3
20150901|2015-05-26 18:30,27,2096.25,2096.25,2095.75,2095.75,7
20150901|2015-05-26 19:30,27,2096.25,2097,2096.25,2097,7
20150901|2015-05-26 20:30,27,2096.75,2096.75,2096.25,2096.25,18
20150901|2015-05-26 21:00,27,2095.25,2095.5,2094.5,2094.75,5
20150901|2015-05-26 22:30,27,2095.75,2095.75,2095.5,2095.75,8
20150901|2015-05-26 23:00,27,2095.5,2095.5,2095.5,2095.5,1
20150901|2015-05-26 23:30,27,2095.5,2095.5,2095.5,2095.5,2
20150901|2015-05-27 00:00,27,2095.25,2095.25,2095.25,2095.25,2
20150901|2015-05-27 00:30,27,2095.5,2096,2095.5,2096,3
20150901|2015-05-27 01:00,27,2095.75,2095.75,2095.75,2095.75,2
20150901|2015-05-27 01:30,27,2096.5,2097.75,2096.5,2097.75,18
20150901|2015-05-27 02:00,27,2098,2098,2097,2097,4
20150901|2015-05-27 02:30,27,2096.5,2097,2093.75,2093.75,18
20150901|2015-05-27 03:00,27,2095.5,2095.5,2093.75,2094.25,16
20150901|2015-05-27 03:30,27,2096,2096.75,2096,2096.75,18
20150901|2015-05-27 04:00,27,2097,2099.25,2097,2099.25,13
20150901|2015-05-27 04:30,27,2099.5,2100,2098.75,2098.75,25
20150901|2015-05-27 05:00,27,2099.25,2099.25,2098,2098.5,22
20150901|2015-05-27 05:30,27,2099.5,2099.5,2097.5,2098,25
20150901|2015-05-27 06:00,27,2099,2100,2098.75,2099.5,40
20150901|2015-05-27 06:30,27,2099.25,2100,2099,2099.25,31
20150901|2015-05-27 07:00,27,2099.5,2101.75,2099.5,2101.5,62
20150901|2015-05-27 07:30,27,2101.25,2101.25,2099.5,2099.5,142
20150901|2015-05-27 08:00,27,2099.5,2099.5,2098.25,2098.75,23
20150901|2015-05-27 08:30,27,2099,2108,2094.75,2105,738
20150901|2015-05-27 09:00,27,2105.25,2106,2102.75,2103,232
20150901|2015-05-27 09:30,27,2103.25,2106.5,2103.25,2106.5,114
20150901|2015-05-27 10:00,27,2106.5,2107.5,2105.25,2107,69
20150901|2015-05-27 10:30,27,2107,2110,2107,2109.25,224
20150901|2015-05-27 11:00,27,2109,2109.75,2108.5,2109,63
20150901|2015-05-27 11:30,27,2109,2109,2107.5,2108.25,31
20150901|2015-05-27 12:00,27,2108.25,2111.5,2108.25,2111.25,144
20150901|2015-05-27 12:30,27,2111.25,2111.75,2110.75,2111.25,37
20150901|2015-05-27 13:00,27,2111.5,2113.5,2111,2112.5,155
20150901|2015-05-27 13:30,27,2112.5,2113,2111.75,2113,109
20150901|2015-05-27 14:00,27,2113,2115.5,2112.5,2113.75,234
20150901|2015-05-27 14:30,27,2114.25,2116.5,2113.25,2113.25,266
20150901|2015-05-27 15:00,27,2113.75,2114.25,2112.75,2113.5,36
20150901|2015-05-27 15:30,27,2112.5,2113,2112.25,2112.25,30
20150901|2015-05-27 16:00,27,2112.25,2112.75,2112.25,2112.75,22
20150901|2015-05-27 17:00,28,2113,2113.5,2112.5,2112.5,13
20150901|2015-05-27 17:30,28,2113,2113,2112.75,2112.75,24
20150901|2015-05-27 18:00,28,2113,2113,2113,2113,1
20150901|2015-05-27 18:30,28,2113.25,2113.75,2112.75,2112.75,7
20150901|2015-05-27 19:00,28,2112.5,2113.5,2112.5,2113,7
20150901|2015-05-27 20:00,28,2113.5,2113.5,2113.5,2113.5,12
20150901|2015-05-27 20:30,28,2113.5,2113.5,2113,2113,7
20150901|2015-05-27 21:00,28,2113.25,2113.25,2113.25,2113.25,2
20150901|2015-05-27 21:30,28,2112.75,2112.75,2112.75,2112.75,1
20150901|2015-05-27 22:00,28,2112.5,2112.5,2111.75,2112,17
20150901|2015-05-27 22:30,28,2112,2112,2112,2112,2
20150901|2015-05-27 23:00,28,2112,2112,2112,2112,1
20150901|2015-05-27 23:30,28,2112,2112,2111.5,2111.5,18
20150901|2015-05-28 00:30,28,2111,2111,2110.75,2110.75,2
20150901|2015-05-28 01:00,28,2110.75,2111.25,2110.25,2111.25,36
20150901|2015-05-28 01:30,28,2111.25,2111.25,2109,2109,31
20150901|2015-05-28 02:00,28,2108.5,2109.5,2108,2108.5,51
20150901|2015-05-28 02:30,28,2108.75,2109,2108,2108.25,13
20150901|2015-05-28 03:00,28,2109,2110.5,2108.5,2110.25,16
20150901|2015-05-28 03:30,28,2111,2111.75,2110.25,2111,45
20150901|2015-05-28 04:00,28,2110.75,2110.75,2109.75,2110.25,21
20150901|2015-05-28 04:30,28,2109.75,2111.75,2109.75,2111.75,6
20150901|2015-05-28 05:00,28,2110.75,2112.25,2110.75,2111.5,44
20150901|2015-05-28 05:30,28,2111.25,2111.5,2110.25,2110.25,15
20150901|2015-05-28 06:00,28,2111,2112,2110,2110,15
20150901|2015-05-28 06:30,28,2110.5,2110.5,2107.75,2109,52
20150901|2015-05-28 07:00,28,2108.5,2108.75,2107.75,2108.5,46
20150901|2015-05-28 07:30,28,2108.5,2110,2108.25,2108.75,40
20150901|2015-05-28 08:00,28,2108.25,2110.25,2108.25,2110.25,41
20150901|2015-05-28 08:30,28,2110.25,2112.75,2104.75,2105.25,433
20150901|2015-05-28 09:00,28,2105.25,2108.5,2104.5,2107,183
20150901|2015-05-28 09:30,28,2106,2107,2103,2105.5,183
20150901|2015-05-28 10:00,28,2105.5,2110,2104.75,2107.75,304
20150901|2015-05-28 10:30,28,2108.25,2109,2103.5,2104.75,237
20150901|2015-05-28 11:00,28,2104.5,2107.75,2104,2107.5,51
20150901|2015-05-28 11:30,28,2108,2108,2104,2105.75,82
20150901|2015-05-28 12:00,28,2106.25,2108,2105.25,2106.25,86
20150901|2015-05-28 12:30,28,2106.5,2109,2106.5,2108,39
20150901|2015-05-28 13:00,28,2107.75,2111.25,2106.75,2111.25,46
20150901|2015-05-28 13:30,28,2110.75,2111.75,2110.25,2111.5,62
20150901|2015-05-28 14:00,28,2111.25,2112.5,2109.75,2110,85
20150901|2015-05-28 14:30,28,2110.25,2112,2110.25,2111.5,47
20150901|2015-05-28 15:00,28,2110.75,2114.5,2110.75,2114.5,82
20150901|2015-05-28 15:30,28,2114.5,2115,2114.5,2115,65
20150901|2015-05-28 16:00,28,2115,2115,2114.25,2114.25,23
20150901|2015-05-28 17:00,29,2114.25,2114.25,2114,2114.25,6
20150901|2015-05-28 17:30,29,2114.25,2114.25,2114.25,2114.25,1
20150901|2015-05-28 18:00,29,2114.25,2114.25,2114.25,2114.25,1
20150901|2015-05-28 19:00,29,2114.5,2114.5,2114,2114.5,64
20150901|2015-05-28 19:30,29,2114.5,2115,2114.5,2115,14
20150901|2015-05-28 20:00,29,2114.75,2114.75,2114.5,2114.5,3
20150901|2015-05-28 20:30,29,2114.5,2114.5,2113,2113.25,11
20150901|2015-05-28 21:00,29,2113.25,2113.25,2113.25,2113.25,3
20150901|2015-05-28 22:00,29,2113.25,2113.25,2113.25,2113.25,5
20150901|2015-05-28 23:00,29,2113.5,2114,2113.5,2114,64
20150901|2015-05-28 23:30,29,2114,2114,2114,2114,2
20150901|2015-05-29 00:30,29,2114.25,2114.25,2112.5,2112.5,11
20150901|2015-05-29 01:00,29,2112.5,2112.5,2112.5,2112.5,13
20150901|2015-05-29 01:30,29,2112.5,2112.5,2110,2110,19
20150901|2015-05-29 02:00,29,2110.25,2110.25,2106.5,2106.5,81
20150901|2015-05-29 02:30,29,2106.25,2108.75,2105,2108,50
20150901|2015-05-29 03:00,29,2107.5,2107.5,2105,2106.5,49
20150901|2015-05-29 03:30,29,2106.5,2108,2106,2107.5,13
20150901|2015-05-29 04:00,29,2107.25,2107.75,2105.75,2106,23
20150901|2015-05-29 04:30,29,2105.75,2107.75,2105.75,2107.75,43
20150901|2015-05-29 05:00,29,2108,2112,2108,2112,37
20150901|2015-05-29 05:30,29,2112.5,2114,2112.5,2112.5,124
20150901|2015-05-29 06:00,29,2112.5,2112.5,2110.25,2110.75,45
20150901|2015-05-29 06:30,29,2111.25,2111.25,2110.5,2111,24
20150901|2015-05-29 07:00,29,2111,2111.25,2109.75,2110.75,25
20150901|2015-05-29 07:30,29,2111.5,2112,2108.5,2108.5,39
20150901|2015-05-29 08:00,29,2108.5,2110.75,2108,2110.5,89
20150901|2015-05-29 08:30,29,2110.5,2111,2105,2107.5,306
20150901|2015-05-29 09:00,29,2107.75,2107.75,2103.75,2103.75,250
20150901|2015-05-29 09:30,29,2103.5,2103.75,2095,2097.25,481
20150901|2015-05-29 10:00,29,2097.75,2100,2095.75,2095.75,200
20150901|2015-05-29 10:30,29,2095.5,2102.25,2095,2101.25,462
20150901|2015-05-29 11:00,29,2101.5,2103.75,2100.75,2103.75,363
20150901|2015-05-29 11:30,29,2103.75,2106,2103.75,2104,76
20150901|2015-05-29 12:00,29,2103.5,2107,2103,2106.75,66
20150901|2015-05-29 12:30,29,2107,2107.25,2104.5,2104.5,80
20150901|2015-05-29 13:00,29,2104.25,2104.5,2098.5,2099.75,142
20150901|2015-05-29 13:30,29,2098.5,2099.75,2095.75,2098.75,182
20150901|2015-05-29 14:00,29,2097.5,2102.5,2097.5,2101.25,147
20150901|2015-05-29 14:30,29,2102,2102.75,2097.5,2097.5,459
20150901|2015-05-29 15:00,29,2097.75,2100.25,2096,2100,153
20150901|2015-05-29 15:30,29,2100,2100,2099.5,2100,86
20150901|2015-05-29 16:00,29,2100,2100,2097.25,2097.25,41
20150901|2015-05-31 17:00,1,2100,2100.75,2098,2100.5,91
20150901|2015-05-31 17:30,1,2101.5,2102.5,2099.5,2100,77
20150901|2015-05-31 18:00,1,2100,2100,2099.5,2099.5,3
20150901|2015-05-31 18:30,1,2100,2100,2099.25,2100,14
20150901|2015-05-31 19:00,1,2100,2101.25,2100,2100.25,22
20150901|2015-05-31 19:30,1,2100.25,2100.25,2099.5,2100,26
20150901|2015-05-31 20:00,1,2100.25,2101.25,2100.25,2100.25,17
20150901|2015-05-31 20:30,1,2100.75,2101,2100.5,2101,4
20150901|2015-05-31 21:00,1,2101.25,2101.75,2101.25,2101.5,21
20150901|2015-05-31 21:30,1,2101.75,2101.75,2101.5,2101.5,3
20150901|2015-05-31 22:00,1,2101.25,2101.5,2101.25,2101.5,3
20150901|2015-05-31 22:30,1,2101.75,2102,2101.75,2102,4
20150901|2015-05-31 23:00,1,2102,2102.5,2102,2102.5,8
20150901|2015-05-31 23:30,1,2102.25,2103,2102.25,2103,18
20150901|2015-06-01 00:00,1,2102.5,2102.75,2102.5,2102.75,9
20150901|2015-06-01 00:30,1,2102.75,2104,2102.75,2104,14
20150901|2015-06-01 01:00,1,2104,2104.5,2102.75,2103.25,25
20150901|2015-06-01 01:30,1,2102.5,2103.5,2102.25,2103.5,21
20150901|2015-06-01 02:00,1,2103,2106.25,2102.5,2105.75,109
20150901|2015-06-01 02:30,1,2105.75,2106.25,2104.75,2104.75,145
20150901|2015-06-01 03:00,1,2105,2105,2103.75,2104.25,49
20150901|2015-06-01 03:30,1,2104,2104,2099.75,2102.75,47
20150901|2015-06-01 04:00,1,2101.5,2101.5,2100,2100,157
20150901|2015-06-01 04:30,1,2099.75,2099.75,2096.75,2098.75,121
20150901|2015-06-01 05:00,1,2097.5,2102.5,2097.25,2102.5,118
20150901|2015-06-01 05:30,1,2102.25,2103,2097,2097,59
20150901|2015-06-01 06:00,1,2097.5,2101.25,2097.5,2100.75,65
20150901|2015-06-01 06:30,1,2102,2108.25,2102,2105.75,174
20150901|2015-06-01 07:00,1,2105.75,2105.75,2104.5,2104.75,88
20150901|2015-06-01 07:30,1,2104.75,2105,2102.75,2104.25,113
20150901|2015-06-01 08:00,1,2104.25,2106.25,2103.75,2106.25,107
20150901|2015-06-01 08:30,1,2105.75,2107.5,2096,2099.25,925
20150901|2015-06-01 09:00,1,2101,2103.75,2092.75,2097.5,1780
20150901|2015-06-01 09:30,1,2096.25,2100.25,2093.25,2099.5,752
20150901|2015-06-01 10:00,1,2099.75,2102.25,2097.25,2097.25,161
20150901|2015-06-01 10:30,1,2097,2099.25,2097,2098,147
20150901|2015-06-01 11:00,1,2098.5,2105.25,2098.5,2105,420
20150901|2015-06-01 11:30,1,2105.5,2106.5,2104,2106.25,177
20150901|2015-06-01 12:00,1,2106.5,2107,2104.75,2106.25,143
20150901|2015-06-01 12:30,1,2107,2107.5,2105.75,2107,107
20150901|2015-06-01 13:00,1,2107.25,2109.5,2106.5,2109.25,234
20150901|2015-06-01 13:30,1,2109.5,2109.75,2107,2108,80
20150901|2015-06-01 14:00,1,2108.5,2109.25,2106.75,2107,124
20150901|2015-06-01 14:30,1,2106.75,2106.75,2101,2102,296
20150901|2015-06-01 15:00,1,2102.25,2103,2101.25,2101.75,55
20150901|2015-06-01 15:30,1,2102,2103.5,2102,2103.5,31
20150901|2015-06-01 16:00,1,2103.25,2104,2103.25,2104,15
20150901|2015-06-01 17:00,2,2103.5,2104.25,2103.5,2103.75,34
20150901|2015-06-01 17:30,2,2104,2104,2102.75,2103,16
20150901|2015-06-01 18:00,2,2103.25,2103.5,2103.25,2103.5,2
20150901|2015-06-01 18:30,2,2103.5,2103.75,2103.5,2103.75,3
20150901|2015-06-01 19:00,2,2103.5,2103.5,2102.75,2102.75,25
20150901|2015-06-01 19:30,2,2103,2104,2103,2104,18
20150901|2015-06-01 20:00,2,2104.75,2105,2104.25,2104.25,10
20150901|2015-06-01 20:30,2,2104.25,2104.25,2104.25,2104.25,4
20150901|2015-06-01 21:00,2,2104.5,2104.5,2101.75,2101.75,13
20150901|2015-06-01 21:30,2,2101.5,2101.5,2101,2101.25,4
20150901|2015-06-01 22:00,2,2102,2102.25,2101.75,2101.75,4
20150901|2015-06-01 22:30,2,2101.75,2101.75,2100.5,2101,14
20150901|2015-06-01 23:00,2,2101.25,2101.5,2101.25,2101.5,4
20150901|2015-06-01 23:30,2,2101.5,2101.5,2101.25,2101.25,2
20150901|2015-06-02 00:00,2,2101,2101.25,2100.75,2100.75,13
20150901|2015-06-02 00:30,2,2101,2101.5,2101,2101.5,15
20150901|2015-06-02 01:00,2,2101.5,2101.5,2100,2101,34
20150901|2015-06-02 01:30,2,2100.75,2104,2100.75,2103.5,78
20150901|2015-06-02 02:00,2,2104.25,2104.25,2099.25,2099.25,40
20150901|2015-06-02 02:30,2,2099.75,2102.5,2099.75,2102.5,11
20150901|2015-06-02 03:00,2,2100.75,2101.75,2094.5,2095.25,192
20150901|2015-06-02 03:30,2,2095.25,2096,2086.5,2088.75,480
20150901|2015-06-02 04:00,2,2089.5,2091.75,2088.5,2091.25,122
20150901|2015-06-02 04:30,2,2091.5,2092.75,2090.5,2091.25,130
20150901|2015-06-02 05:00,2,2091.5,2102,2091.5,2101,640
20150901|2015-06-02 05:30,2,2101,2101,2096.5,2097.5,117
20150901|2015-06-02 06:00,2,2097.5,2099.25,2094.75,2096.5,284
20150901|2015-06-02 06:30,2,2096.25,2098.75,2094.75,2097,155
20150901|2015-06-02 07:00,2,2096,2096.5,2091.25,2095.25,212
20150901|2015-06-02 07:30,2,2095.75,2099.25,2095.75,2097.5,132
20150901|2015-06-02 08:00,2,2097.25,2097.25,2093,2097,474
20150901|2015-06-02 08:30,2,2096.5,2097.75,2089,2094.25,1568
20150901|2015-06-02 09:00,2,2093.5,2098.75,2092,2096.25,662
20150901|2015-06-02 09:30,2,2096.25,2100.75,2095.75,2098,398
20150901|2015-06-02 10:00,2,2097.75,2100.5,2097,2097,365
20150901|2015-06-02 10:30,2,2097.25,2100,2096.75,2100,165
20150901|2015-06-02 11:00,2,2099.75,2106.25,2099.75,2104.5,781
20150901|2015-06-02 11:30,2,2105,2107.25,2104.5,2107,247
20150901|2015-06-02 12:00,2,2106.5,2108.25,2105.75,2106.25,163
20150901|2015-06-02 12:30,2,2106.5,2108.25,2105,2108,174
20150901|2015-06-02 13:00,2,2108,2108.25,2104,2104.75,218
20150901|2015-06-02 13:30,2,2104.75,2105.25,2100.25,2103,400
20150901|2015-06-02 14:00,2,2103,2103,2099.75,2101,232
20150901|2015-06-02 14:30,2,2100,2102.25,2099,2100,193
20150901|2015-06-02 15:00,2,2100,2100.25,2098,2099,92
20150901|2015-06-02 15:30,2,2099,2099.25,2099,2099.25,3
20150901|2015-06-02 16:00,2,2099,2099.5,2099,2099.25,37
20150901|2015-06-02 17:00,3,2099.5,2100.5,2099.25,2099.25,47
20150901|2015-06-02 17:30,3,2100.25,2100.25,2100,2100,4
20150901|2015-06-02 18:00,3,2100,2100.25,2099.75,2099.75,4
20150901|2015-06-02 18:30,3,2100,2100.5,2100,2100.5,4
20150901|2015-06-02 19:00,3,2100.75,2100.75,2099.5,2100,30
20150901|2015-06-02 19:30,3,2100.5,2100.75,2100.25,2100.75,19
20150901|2015-06-02 20:00,3,2100.5,2100.5,2100.5,2100.5,1
20150901|2015-06-02 20:30,3,2100.25,2100.5,2099.75,2099.75,7
20150901|2015-06-02 21:00,3,2099.5,2100,2099.5,2100,6
20150901|2015-06-02 21:30,3,2100,2100.25,2099.75,2100.25,7
20150901|2015-06-02 22:00,3,2100,2100,2099.25,2099.5,9
20150901|2015-06-02 22:30,3,2100,2100.25,2099.75,2099.75,5
20150901|2015-06-02 23:30,3,2100.25,2100.25,2100.25,2100.25,1
20150901|2015-06-03 00:00,3,2100.5,2101,2100.25,2101,8
20150901|2015-06-03 00:30,3,2101,2101,2100.5,2100.5,3
20150901|2015-06-03 01:00,3,2101,2103.5,2101,2103.25,109
20150901|2015-06-03 01:30,3,2103.5,2103.75,2102,2103.5,109
20150901|2015-06-03 02:00,3,2103.5,2104.5,2099.5,2100.5,120
20150901|2015-06-03 02:30,3,2100.25,2104.25,2100.25,2104.25,45
20150901|2015-06-03 03:00,3,2104.5,2104.5,2101.75,2102.25,183
20150901|2015-06-03 03:30,3,2102.75,2103,2100.25,2102,30
20150901|2015-06-03 04:00,3,2101.75,2102.5,2101.75,2102.5,37
20150901|2015-06-03 04:30,3,2101.5,2102.25,2101.5,2102.25,9
20150901|2015-06-03 05:00,3,2102.5,2103.25,2102.5,2103.25,12
20150901|2015-06-03 05:30,3,2103.75,2105.75,2103.25,2104,56
20150901|2015-06-03 06:00,3,2104.25,2110,2103.75,2109.25,144
20150901|2015-06-03 06:30,3,2108.75,2112,2108.25,2111,108
20150901|2015-06-03 07:00,3,2110.5,2110.5,2107.75,2108.75,85
20150901|2015-06-03 07:30,3,2109,2109.25,2106,2106.25,198
20150901|2015-06-03 08:00,3,2106.5,2106.75,2104.25,2105.75,209
20150901|2015-06-03 08:30,3,2106.5,2107.75,2099.75,2105.75,1681
20150901|2015-06-03 09:00,3,2105.25,2112,2102.25,2111,1508
20150901|2015-06-03 09:30,3,2111.25,2113.25,2110,2112,790
20150901|2015-06-03 10:00,3,2111.75,2112.5,2109,2109,531
20150901|2015-06-03 10:30,3,2109.25,2110.25,2103.25,2105.5,918
20150901|2015-06-03 11:00,3,2105.25,2105.75,2101.5,2103.25,571
20150901|2015-06-03 11:30,3,2103.25,2104.75,2101.25,2104.75,422
20150901|2015-06-03 12:00,3,2104.75,2105.75,2103.75,2104.75,475
20150901|2015-06-03 12:30,3,2104.75,2105.5,2103.25,2105,469
20150901|2015-06-03 13:00,3,2105.25,2108.75,2105.25,2108.25,588
20150901|2015-06-03 13:30,3,2108.25,2108.25,2105.75,2106,813
20150901|2015-06-03 14:00,3,2106.25,2107.25,2103.75,2104.75,288
20150901|2015-06-03 14:30,3,2104.75,2106.5,2104,2105.75,380
20150901|2015-06-03 15:00,3,2106,2109,2106,2109,198
20150901|2015-06-03 15:30,3,2108,2108.5,2108,2108,70
20150901|2015-06-03 16:00,3,2108.25,2109,2108,2108.75,17
20150901|2015-06-03 17:00,4,2108,2108.25,2106.75,2107.5,167
20150901|2015-06-03 17:30,4,2107.5,2108.25,2107.5,2108.25,32
20150901|2015-06-03 18:00,4,2108,2108.25,2107.75,2107.75,6
20150901|2015-06-03 18:30,4,2108,2108,2107.75,2107.75,18
20150901|2015-06-03 19:00,4,2108,2108,2107.25,2107.25,211
20150901|2015-06-03 19:30,4,2107,2107,2106,2106,47
20150901|2015-06-03 20:00,4,2105.75,2106.75,2105.5,2106.75,24
20150901|2015-06-03 20:30,4,2106.5,2107,2106.5,2106.75,106
20150901|2015-06-03 21:00,4,2106.75,2107.25,2106.75,2106.75,54
20150901|2015-06-03 21:30,4,2107.25,2107.5,2107,2107,7
20150901|2015-06-03 22:00,4,2107,2107,2106.75,2107,11
20150901|2015-06-03 22:30,4,2106.5,2106.5,2104.75,2105.5,41
20150901|2015-06-03 23:00,4,2105.25,2105.75,2105.25,2105.25,16
20150901|2015-06-03 23:30,4,2105,2105,2104.75,2104.75,2
20150901|2015-06-04 00:00,4,2104.5,2104.5,2101.75,2103.5,149
20150901|2015-06-04 00:30,4,2103.5,2104.5,2103.5,2104.5,14
20150901|2015-06-04 01:00,4,2104,2104.75,2103,2104,26
20150901|2015-06-04 01:30,4,2103.75,2105.5,2103.75,2105.5,42
20150901|2015-06-04 02:00,4,2105.25,2105.25,2103,2104,69
20150901|2015-06-04 02:30,4,2102.75,2102.75,2095.75,2095.75,324
20150901|2015-06-04 03:00,4,2095.75,2097.5,2094,2097,305
20150901|2015-06-04 03:30,4,2097.25,2097.5,2092.25,2096.75,274
20150901|2015-06-04 04:00,4,2096.5,2097.75,2094.75,2096,409
20150901|2015-06-04 04:30,4,2095.5,2097.25,2094.25,2095.5,146
20150901|2015-06-04 05:00,4,2095,2097,2094,2096,132
20150901|2015-06-04 05:30,4,2096.25,2096.25,2093.75,2095.75,102
20150901|2015-06-04 06:00,4,2095.5,2097.25,2093.75,2097.25,75
20150901|2015-06-04 06:30,4,2097,2098.75,2096.5,2098.75,175
20150901|2015-06-04 07:00,4,2099,2099.25,2096.5,2099,233
20150901|2015-06-04 07:30,4,2098.5,2100.75,2097,2099.25,286
20150901|2015-06-04 08:00,4,2099.25,2100,2096.75,2097,1276
20150901|2015-06-04 08:30,4,2097,2100.75,2092.25,2100.25,1721
20150901|2015-06-04 09:00,4,2099.5,2104,2098.25,2099.5,1034
20150901|2015-06-04 09:30,4,2099,2099.25,2094.25,2095,448
20150901|2015-06-04 10:00,4,2094.75,2097,2091,2094.5,1645
20150901|2015-06-04 10:30,4,2094.5,2094.5,2089.75,2092.25,1584
20150901|2015-06-04 11:00,4,2092,2093.5,2091.25,2092.25,311
20150901|2015-06-04 11:30,4,2091.5,2094.25,2091,2091.5,218
20150901|2015-06-04 12:00,4,2091.25,2091.25,2083.75,2085.75,1523
20150901|2015-06-04 12:30,4,2085.25,2087.25,2084.25,2085.25,324
20150901|2015-06-04 13:00,4,2085.25,2089.5,2084,2087.75,383
20150901|2015-06-04 13:30,4,2087.5,2088.25,2086,2087.75,185
20150901|2015-06-04 14:00,4,2087.75,2089.25,2084.5,2085.5,531
20150901|2015-06-04 14:30,4,2085.25,2088.5,2083.5,2088.5,1630
20150901|2015-06-04 15:00,4,2088.5,2091.75,2088.25,2091.75,1183
20150901|2015-06-04 15:30,4,2091.5,2092.25,2091,2091.25,76
20150901|2015-06-04 16:00,4,2091.5,2091.75,2091.25,2091.75,5
20150901|2015-06-04 17:00,5,2090.5,2092,2090.5,2091.25,70
20150901|2015-06-04 17:30,5,2091.25,2091.75,2091.25,2091.25,30
20150901|2015-06-04 18:00,5,2091.5,2091.5,2090,2090.5,32
20150901|2015-06-04 18:30,5,2090.75,2091,2090.75,2091,23
20150901|2015-06-04 19:00,5,2090.75,2091.5,2089.75,2091.5,238
20150901|2015-06-04 19:30,5,2091,2091.5,2091,2091.5,9
20150901|2015-06-04 20:00,5,2091.5,2091.75,2091.25,2091.25,23
20150901|2015-06-04 20:30,5,2091.25,2091.5,2090.25,2090.25,17
20150901|2015-06-04 21:00,5,2090.25,2090.5,2090,2090.25,18
20150901|2015-06-04 21:30,5,2090.25,2090.5,2090.25,2090.5,15
20150901|2015-06-04 22:00,5,2090.25,2090.5,2089.75,2089.75,234
20150901|2015-06-04 22:30,5,2089.5,2090,2089.5,2090,7
20150901|2015-06-04 23:00,5,2089.75,2090.25,2089.75,2089.75,11
20150901|2015-06-04 23:30,5,2090,2090,2089.5,2089.75,47
20150901|2015-06-05 00:00,5,2090,2090.5,2089.5,2090.25,25
20150901|2015-06-05 00:30,5,2090.5,2090.5,2089.5,2089.5,105
20150901|2015-06-05 01:00,5,2089.5,2091.5,2089.5,2091,91
20150901|2015-06-05 01:30,5,2091,2091.25,2090,2090.5,74
20150901|2015-06-05 02:00,5,2090.25,2095,2089,2094.5,283
20150901|2015-06-05 02:30,5,2094.75,2094.75,2091.25,2091.75,352
20150901|2015-06-05 03:00,5,2091.75,2092.75,2089.75,2092.25,110
20150901|2015-06-05 03:30,5,2092.75,2093.5,2090.25,2090.25,114
20150901|2015-06-05 04:00,5,2090.25,2092,2090.25,2090.75,65
20150901|2015-06-05 04:30,5,2090.75,2091.75,2089.25,2089.25,60
20150901|2015-06-05 05:00,5,2089.5,2089.75,2084.75,2085.25,455
20150901|2015-06-05 05:30,5,2085,2086.25,2083.75,2085.5,190
20150901|2015-06-05 06:00,5,2085.5,2087.5,2084.5,2087.5,203
20150901|2015-06-05 06:30,5,2087.25,2089.25,2086.75,2088,377
20150901|2015-06-05 07:00,5,2088,2088.5,2085.75,2086.5,517
20150901|2015-06-05 07:30,5,2085.75,2089,2079,2085.25,2532
20150901|2015-06-05 08:00,5,2085,2087.5,2083,2085.5,1258
20150901|2015-06-05 08:30,5,2085.25,2087.5,2075.75,2083.25,4029
20150901|2015-06-05 09:00,5,2083,2090.25,2083,2088.25,1493
20150901|2015-06-05 09:30,5,2088.5,2091.75,2084,2085.5,975
20150901|2015-06-05 10:00,5,2085.5,2088.25,2084.75,2086.75,393
20150901|2015-06-05 10:30,5,2087.25,2087.5,2084.25,2085,565
20150901|2015-06-05 11:00,5,2085.5,2085.75,2082,2082,630
20150901|2015-06-05 11:30,5,2082.5,2086.5,2081,2086,736
20150901|2015-06-05 12:00,5,2086.25,2086.75,2084.5,2086.25,249
20150901|2015-06-05 12:30,5,2086.25,2087.5,2084.25,2085.25,243
20150901|2015-06-05 13:00,5,2085.5,2087.75,2084.75,2085.5,282
20150901|2015-06-05 13:30,5,2085.75,2087.25,2084,2085.5,370
20150901|2015-06-05 14:00,5,2085.5,2086.75,2082.75,2083.5,512
20150901|2015-06-05 14:30,5,2083.5,2085.5,2081.75,2084,480
20150901|2015-06-05 15:00,5,2084.25,2085,2082.75,2084.75,402
20150901|2015-06-05 15:30,5,2084.25,2084.75,2083.75,2084.5,37
20150901|2015-06-05 16:00,5,2084.5,2084.5,2083.5,2084,18
20150901|2015-06-07 17:00,8,2084.5,2085.25,2083,2083,53
20150901|2015-06-07 17:30,8,2083.25,2084.75,2083,2084.5,35
20150901|2015-06-07 18:00,8,2084,2084.5,2084,2084.5,37
20150901|2015-06-07 18:30,8,2084.25,2084.5,2084,2084,10
20150901|2015-06-07 19:00,8,2084,2084,2083.25,2083.25,23
20150901|2015-06-07 19:30,8,2083,2083,2081,2082,80
20150901|2015-06-07 20:00,8,2081.75,2081.75,2079.25,2080,76
20150901|2015-06-07 20:30,8,2080,2081.5,2079.5,2081.5,52
20150901|2015-06-07 21:00,8,2080.75,2081.25,2080.25,2080.5,52
20150901|2015-06-07 21:30,8,2080.25,2080.5,2080,2080.5,16
20150901|2015-06-07 22:00,8,2080.75,2081.75,2080.75,2081.75,17
20150901|2015-06-07 22:30,8,2081.5,2083,2081.25,2083,45
20150901|2015-06-07 23:00,8,2083,2083.25,2083,2083.25,119
20150901|2015-06-07 23:30,8,2083.25,2083.25,2082.5,2083,187
20150901|2015-06-08 00:00,8,2083,2083,2082.5,2082.5,7
20150901|2015-06-08 00:30,8,2083,2084.25,2083,2084.25,31
20150901|2015-06-08 01:00,8,2084.25,2084.5,2081.25,2082,187
20150901|2015-06-08 01:30,8,2082.25,2085,2081.75,2084.75,124
20150901|2015-06-08 02:00,8,2084.5,2085.75,2082,2084.25,286
20150901|2015-06-08 02:30,8,2084,2084.25,2081,2084,271
20150901|2015-06-08 03:00,8,2083.75,2084.5,2080.75,2082.75,178
20150901|2015-06-08 03:30,8,2082.75,2085.5,2082.25,2085.25,216
20150901|2015-06-08 04:00,8,2085.5,2085.5,2081.75,2083.5,134
20150901|2015-06-08 04:30,8,2084.25,2084.5,2083,2083,427
20150901|2015-06-08 05:00,8,2083,2083,2081.5,2082.25,246
20150901|2015-06-08 05:30,8,2081.75,2082.75,2080.75,2082.75,361
20150901|2015-06-08 06:00,8,2083,2083.75,2081.5,2082.5,219
20150901|2015-06-08 06:30,8,2082.25,2082.75,2081.5,2082.25,337
20150901|2015-06-08 07:00,8,2082.25,2084,2082,2083.75,267
20150901|2015-06-08 07:30,8,2083.75,2084.5,2080.75,2081,395
20150901|2015-06-08 08:00,8,2081,2082.5,2080.25,2082.5,793
20150901|2015-06-08 08:30,8,2082.5,2084.25,2077.75,2079.25,3627
20150901|2015-06-08 09:00,8,2079.25,2081,2077.5,2079.75,1409
20150901|2015-06-08 09:30,8,2079.75,2081.25,2077.75,2078.25,1948
20150901|2015-06-08 10:00,8,2078,2080.5,2077,2077.75,1437
20150901|2015-06-08 10:30,8,2077.25,2078.5,2076,2076.25,1125
20150901|2015-06-08 11:00,8,2076.25,2077.75,2076,2076.75,523
20150901|2015-06-08 11:30,8,2076.5,2077.75,2073.75,2074,847
20150901|2015-06-08 12:00,8,2074,2075,2073,2073,486
20150901|2015-06-08 12:30,8,2073,2073.75,2070.25,2072.75,1295
20150901|2015-06-08 13:00,8,2073,2073.75,2070.75,2073.75,446
20150901|2015-06-08 13:30,8,2073.75,2078.5,2073.75,2077.25,1820
20150901|2015-06-08 14:00,8,2077.25,2077.25,2073.5,2074.5,1144
20150901|2015-06-08 14:30,8,2074.75,2075.5,2069.75,2070.75,1450
20150901|2015-06-08 15:00,8,2070.75,2071.25,2068.75,2070.75,1322
20150901|2015-06-08 15:30,8,2071.5,2072.25,2070.75,2072.25,131
20150901|2015-06-08 16:00,8,2072.25,2072.5,2071.75,2072.25,43
20150901|2015-06-08 17:00,9,2071.75,2073.5,2071.75,2072.25,78
20150901|2015-06-08 17:30,9,2072.5,2073.25,2072,2073.25,17
20150901|2015-06-08 18:00,9,2073,2073.25,2072.5,2072.75,46
20150901|2015-06-08 18:30,9,2072.75,2073.75,2072.75,2072.75,87
20150901|2015-06-08 19:00,9,2072.5,2073.75,2072,2073.75,65
20150901|2015-06-08 19:30,9,2073.5,2075,2073,2074,89
20150901|2015-06-08 20:00,9,2074,2074.5,2073.75,2073.75,43
20150901|2015-06-08 20:30,9,2074.25,2074.5,2073.25,2073.75,212
20150901|2015-06-08 21:00,9,2073.5,2073.5,2072.75,2072.75,46
20150901|2015-06-08 21:30,9,2072.5,2072.75,2072.25,2072.25,13
20150901|2015-06-08 22:00,9,2072.5,2072.5,2071.5,2072,116
20150901|2015-06-08 22:30,9,2072.25,2072.5,2072,2072,53
20150901|2015-06-08 23:00,9,2072.5,2072.5,2072.25,2072.5,6
20150901|2015-06-08 23:30,9,2072.5,2072.75,2071.75,2072.75,8
20150901|2015-06-09 00:00,9,2072.75,2072.75,2071,2071,23
20150901|2015-06-09 00:30,9,2071.5,2071.5,2070.75,2071.25,101
20150901|2015-06-09 01:00,9,2071.75,2072.5,2070.5,2070.75,129
20150901|2015-06-09 01:30,9,2071,2072.75,2070.5,2072.5,113
20150901|2015-06-09 02:00,9,2072,2073.75,2070.5,2072.75,334
20150901|2015-06-09 02:30,9,2072.75,2074.25,2071.25,2072.25,322
20150901|2015-06-09 03:00,9,2072.25,2073.75,2072,2072.75,316
20150901|2015-06-09 03:30,9,2072.75,2072.75,2068.75,2069.75,618
20150901|2015-06-09 04:00,9,2069.5,2069.5,2065.25,2066,1171
20150901|2015-06-09 04:30,9,2066,2066.25,2061.25,2062,1145
20150901|2015-06-09 05:00,9,2062,2065.25,2061,2065.25,705
20150901|2015-06-09 05:30,9,2064.75,2068.5,2064,2068.25,1007
20150901|2015-06-09 06:00,9,2068,2069,2066.25,2068.75,597
20150901|2015-06-09 06:30,9,2068.75,2069,2068,2068,708
20150901|2015-06-09 07:00,9,2068.5,2069,2066.5,2068.75,1216
20150901|2015-06-09 07:30,9,2069,2069.75,2066.75,2068.75,2041
20150901|2015-06-09 08:00,9,2069,2072,2068,2070.5,2503
20150901|2015-06-09 08:30,9,2070.5,2074,2064.75,2065.5,7740
20150901|2015-06-09 09:00,9,2065.5,2069.5,2063.75,2064.5,5035
20150901|2015-06-09 09:30,9,2064.25,2072,2063,2072,3921
20150901|2015-06-09 10:00,9,2071.75,2073.25,2070,2071.75,2751
20150901|2015-06-09 10:30,9,2072,2075,2072,2072.75,2640
20150901|2015-06-09 11:00,9,2073,2073.5,2071,2072.25,1624
20150901|2015-06-09 11:30,9,2072.5,2074.5,2072,2074.25,1253
20150901|2015-06-09 12:00,9,2074.75,2076.75,2074.75,2076.5,2309
20150901|2015-06-09 12:30,9,2076.5,2076.75,2072.25,2072.75,1129
20150901|2015-06-09 13:00,9,2072.75,2074.25,2072.25,2074,1072
20150901|2015-06-09 13:30,9,2074.25,2076,2072.5,2073.5,2079
20150901|2015-06-09 14:00,9,2073.25,2073.75,2069,2070,2066
20150901|2015-06-09 14:30,9,2070,2072.75,2068.75,2070.25,3385
20150901|2015-06-09 15:00,9,2070.25,2072.5,2068.75,2072.25,991
20150901|2015-06-09 15:30,9,2072.5,2073.75,2072.5,2073.25,88
20150901|2015-06-09 16:00,9,2073.25,2073.25,2072.25,2072.75,13
20150901|2015-06-09 17:00,10,2072.75,2073.25,2072.5,2072.5,81
20150901|2015-06-09 17:30,10,2072.75,2073.25,2072.75,2073.25,29
20150901|2015-06-09 18:00,10,2073.75,2073.75,2073,2073.25,27
20150901|2015-06-09 18:30,10,2073.25,2074.25,2072.75,2074.25,82
20150901|2015-06-09 19:00,10,2074.25,2074.25,2073.25,2073.5,90
20150901|2015-06-09 19:30,10,2073.25,2075.75,2073.25,2075.25,43
20150901|2015-06-09 20:00,10,2075,2075.25,2074.75,2074.75,14
20150901|2015-06-09 20:30,10,2075,2076,2074.75,2076,72
20150901|2015-06-09 21:00,10,2075.5,2075.5,2074.75,2075,14
20150901|2015-06-09 21:30,10,2075.25,2075.75,2075.25,2075.5,120
20150901|2015-06-09 22:00,10,2075.5,2075.75,2075.25,2075.5,102
20150901|2015-06-09 22:30,10,2076,2076.75,2075.75,2076.5,73
20150901|2015-06-09 23:00,10,2076.25,2076.25,2074.5,2075,68
20150901|2015-06-09 23:30,10,2074.75,2075.25,2074.5,2074.75,76
20150901|2015-06-10 00:00,10,2074.25,2075,2074.25,2074.75,29
20150901|2015-06-10 00:30,10,2074.75,2075.25,2073.5,2075,52
20150901|2015-06-10 01:00,10,2075,2075.5,2072.25,2074,362
20150901|2015-06-10 01:30,10,2073.75,2075,2073.25,2074.25,170
20150901|2015-06-10 02:00,10,2073.75,2078.25,2072.5,2076.25,1137
20150901|2015-06-10 02:30,10,2076.5,2079.25,2076,2077,604
20150901|2015-06-10 03:00,10,2077.25,2077.75,2075,2077.75,679
20150901|2015-06-10 03:30,10,2077.75,2078,2075.75,2076.75,393
20150901|2015-06-10 04:00,10,2077,2078.5,2076.25,2078,385
20150901|2015-06-10 04:30,10,2078.25,2081,2078.25,2080.5,784
20150901|2015-06-10 05:00,10,2080,2081.5,2079.25,2080.25,697
20150901|2015-06-10 05:30,10,2080,2080.25,2079.25,2079.75,363
20150901|2015-06-10 06:00,10,2079.75,2080.25,2078.75,2079.25,733
20150901|2015-06-10 06:30,10,2079,2079.75,2078.25,2079.75,240
20150901|2015-06-10 07:00,10,2079.75,2080.25,2078.75,2078.75,506
20150901|2015-06-10 07:30,10,2078.75,2079,2077.5,2078,825
20150901|2015-06-10 08:00,10,2078,2080.25,2077.75,2079.5,813
20150901|2015-06-10 08:30,10,2079.5,2086.75,2079,2084.75,13211
20150901|2015-06-10 09:00,10,2085,2088.5,2085,2087.75,5092
20150901|2015-06-10 09:30,10,2088,2092,2087.75,2091.5,4949
20150901|2015-06-10 10:00,10,2091.75,2100,2090.75,2096.25,12795
20150901|2015-06-10 10:30,10,2096.25,2098,2095.25,2096.5,5276
20150901|2015-06-10 11:00,10,2096.5,2098.5,2096.25,2097.5,1955
20150901|2015-06-10 11:30,10,2097.75,2098.5,2096.75,2098,2834
20150901|2015-06-10 12:00,10,2098,2098.5,2095.75,2096.5,1586
20150901|2015-06-10 12:30,10,2096.25,2097.25,2095.25,2096.75,1283
20150901|2015-06-10 13:00,10,2097,2100,2097,2099.25,9569
20150901|2015-06-10 13:30,10,2099.25,2099.5,2098,2099.5,3361
20150901|2015-06-10 14:00,10,2099.5,2099.5,2097.25,2098,1790
20150901|2015-06-10 14:30,10,2098,2098.75,2095.5,2095.5,9300
20150901|2015-06-10 15:00,10,2095.5,2100,2095.25,2098.75,4280
20150901|2015-06-10 15:30,10,2098.25,2098.75,2097.25,2098.75,329
20150901|2015-06-10 16:00,10,2098.75,2099,2098.5,2098.5,115
20150901|2015-06-10 17:00,11,2098.5,2098.5,2096.25,2096.25,223
20150901|2015-06-10 17:30,11,2096.5,2096.5,2095.75,2096.5,342
20150901|2015-06-10 18:00,11,2096.5,2096.75,2096.25,2096.5,184
20150901|2015-06-10 18:30,11,2096.5,2096.75,2096.25,2096.5,114
20150901|2015-06-10 19:00,11,2096.25,2097,2096,2096.75,307
20150901|2015-06-10 19:30,11,2096.75,2097.5,2096.75,2097.5,117
20150901|2015-06-10 20:00,11,2097.5,2097.75,2097,2097.5,99
20150901|2015-06-10 20:30,11,2097,2097.25,2096.25,2096.5,167
20150901|2015-06-10 21:00,11,2096.5,2096.5,2096.25,2096.25,45
20150901|2015-06-10 21:30,11,2096.5,2096.75,2096.25,2096.5,224
20150901|2015-06-10 22:00,11,2096.5,2097,2096.5,2096.75,57
20150901|2015-06-10 22:30,11,2096.25,2096.25,2095.75,2096,120
20150901|2015-06-10 23:00,11,2096,2096.75,2096,2096.75,61
20150901|2015-06-10 23:30,11,2096.75,2096.75,2096.25,2096.75,70
20150901|2015-06-11 00:00,11,2096.75,2097.25,2096.75,2097,82
20150901|2015-06-11 00:30,11,2097.25,2097.5,2096.75,2097,82
20150901|2015-06-11 01:00,11,2097.25,2097.5,2096.25,2097.25,452
20150901|2015-06-11 01:30,11,2097.5,2097.5,2096.25,2096.25,380
20150901|2015-06-11 02:00,11,2096.5,2098.5,2095.5,2098,855
20150901|2015-06-11 02:30,11,2098.25,2099.75,2097.25,2098.75,1631
20150901|2015-06-11 03:00,11,2098.5,2098.75,2096.75,2098,1247
20150901|2015-06-11 03:30,11,2098,2098,2096.5,2097.5,627
20150901|2015-06-11 04:00,11,2097.25,2098,2097,2097.5,928
20150901|2015-06-11 04:30,11,2097.25,2098.25,2097,2097.5,559
20150901|2015-06-11 05:00,11,2097.25,2098.25,2097,2097.5,630
20150901|2015-06-11 05:30,11,2097.25,2098.25,2096.75,2098.25,787
20150901|2015-06-11 06:00,11,2098.25,2098.5,2097,2098.5,993
20150901|2015-06-11 06:30,11,2098.25,2101.25,2098.25,2101,3762
20150901|2015-06-11 07:00,11,2101,2101.75,2099.75,2100.75,4727
20150901|2015-06-11 07:30,11,2101,2101.75,2098.75,2100.75,6795
20150901|2015-06-11 08:00,11,2101,2102.75,2099.5,2101.25,4892
20150901|2015-06-11 08:30,11,2101,2105.75,2100,2105.25,42829
20150901|2015-06-11 09:00,11,2105,2106.75,2104,2104.5,20161
20150901|2015-06-11 09:30,11,2104.5,2104.5,2097.75,2099,41138
20150901|2015-06-11 10:00,11,2098.75,2103,2098,2100.75,21483
20150901|2015-06-11 10:30,11,2100.75,2103,2100.25,2101.25,13544
20150901|2015-06-11 11:00,11,2101.5,2102.5,2099.5,2101.25,7765
20150901|2015-06-11 11:30,11,2101.25,2103,2101,2102.25,11368
20150901|2015-06-11 12:00,11,2102,2102.25,2100.5,2101.75,8319
20150901|2015-06-11 12:30,11,2102,2104.75,2101.25,2103.5,9289
20150901|2015-06-11 13:00,11,2103.5,2104,2102.5,2103,11754
20150901|2015-06-11 13:30,11,2102.75,2103.75,2101.5,2102,6195
20150901|2015-06-11 14:00,11,2102,2103.5,2101.25,2102,6766
20150901|2015-06-11 14:30,11,2102,2102.75,2098.5,2102,31602
20150901|2015-06-11 15:00,11,2102,2103.5,2100.75,2101.5,24363
20150901|2015-06-11 15:30,11,2101.25,2102,2100.75,2101.75,1365
20150901|2015-06-11 16:00,11,2101.75,2102.5,2101.75,2102.25,272
20150901|2015-06-11 17:00,12,2101.25,2101.5,2099.25,2100.25,1353
20150901|2015-06-11 17:30,12,2100.25,2100.75,2099.5,2100.5,486
20150901|2015-06-11 18:00,12,2100.25,2100.5,2100,2100,81
20150901|2015-06-11 18:30,12,2099.75,2100,2099.25,2099.5,428
20150901|2015-06-11 19:00,12,2099.5,2099.75,2097.75,2098.25,1743
20150901|2015-06-11 19:30,12,2098.5,2098.5,2098,2098.5,777
20150901|2015-06-11 20:00,12,2098.75,2098.75,2097,2097,2346
20150901|2015-06-11 20:30,12,2096.75,2098,2096.5,2097.75,1251
20150901|2015-06-11 21:00,12,2097.75,2098,2096.25,2096.75,2132
20150901|2015-06-11 21:30,12,2096.75,2097.75,2096.5,2096.75,1112
20150901|2015-06-11 22:00,12,2096.75,2097.25,2096.25,2096.75,1167
20150901|2015-06-11 22:30,12,2096.75,2097.5,2096.25,2097,1227
20150901|2015-06-11 23:00,12,2096.75,2097.5,2096.75,2097.25,655
20150901|2015-06-11 23:30,12,2097.5,2097.5,2096.25,2097.25,1181
20150901|2015-06-12 00:00,12,2097.25,2097.75,2097.25,2097.25,407
20150901|2015-06-12 00:30,12,2097.5,2097.75,2097,2097.25,694
20150901|2015-06-12 01:00,12,2097.25,2098.25,2096.75,2098,3475
20150901|2015-06-12 01:30,12,2097.75,2099,2097.75,2098.5,2220
20150901|2015-06-12 02:00,12,2098.75,2100,2096.75,2098.5,10376
20150901|2015-06-12 02:30,12,2098.5,2099.5,2097.5,2098,6323
20150901|2015-06-12 03:00,12,2098,2098.5,2094.75,2096.25,7355
20150901|2015-06-12 03:30,12,2096.25,2098,2095.5,2096,3711
20150901|2015-06-12 04:00,12,2096,2097,2095,2096,4411
20150901|2015-06-12 04:30,12,2096,2100.5,2095.75,2098.75,7262
20150901|2015-06-12 05:00,12,2098.5,2101,2098.25,2099.25,3931
20150901|2015-06-12 05:30,12,2099.5,2099.5,2096.25,2097.5,3981
20150901|2015-06-12 06:00,12,2097.25,2097.75,2094.25,2094.5,9783
20150901|2015-06-12 06:30,12,2094.25,2094.5,2091.5,2094.5,18347
20150901|2015-06-12 07:00,12,2094.5,2095.75,2092.75,2093.5,18321
20150901|2015-06-12 07:30,12,2093.5,2094.5,2092.25,2093.25,18036
20150901|2015-06-12 08:00,12,2093.5,2094,2091,2092,18088
20150901|2015-06-12 08:30,12,2092.25,2094,2086.75,2089.25,154119
20150901|2015-06-12 09:00,12,2089.25,2092.75,2086.75,2088,126738
20150901|2015-06-12 09:30,12,2088,2089.25,2082.25,2082.75,130020
20150901|2015-06-12 10:00,12,2082.75,2090.75,2082,2089.75,143915
20150901|2015-06-12 10:30,12,2089.5,2090,2085.25,2086,59176
20150901|2015-06-12 11:00,12,2086,2087,2084,2086.5,36129
20150901|2015-06-12 11:30,12,2086.25,2086.75,2084.25,2084.75,27690
20150901|2015-06-12 12:00,12,2084.75,2086.5,2084.25,2086.5,26969
20150901|2015-06-12 12:30,12,2086.75,2088.25,2085.25,2087.25,38187
20150901|2015-06-12 13:00,12,2087.25,2087.25,2084.75,2085,27187
20150901|2015-06-12 13:30,12,2085.25,2085.25,2082.25,2082.75,37497
20150901|2015-06-12 14:00,12,2082.75,2086,2082.25,2085.75,33431
20150901|2015-06-12 14:30,12,2085.75,2087.25,2084.5,2085.25,84107
20150901|2015-06-12 15:00,12,2085.25,2085.75,2083.5,2084.75,56223
20150901|2015-06-12 15:30,12,2085.5,2085.75,2084.5,2085.25,4212
20150901|2015-06-12 16:00,12,2085.25,2085.75,2084.5,2084.5,1292
20150901|2015-06-14 17:00,15,2076.5,2078.25,2073,2073.75,11643
20150901|2015-06-14 17:30,15,2074,2076.5,2072,2076,3626
20150901|2015-06-14 18:00,15,2076,2076.75,2075.5,2075.75,1950
20150901|2015-06-14 18:30,15,2075.5,2077.25,2075,2076.75,1499
20150901|2015-06-14 19:00,15,2077,2078.5,2075.25,2077.25,3553
20150901|2015-06-14 19:30,15,2077.5,2079.25,2077.5,2078.25,2641
20150901|2015-06-14 20:00,15,2078,2078.75,2077.5,2078.5,1107
20150901|2015-06-14 20:30,15,2078.5,2078.5,2076.75,2077.5,1499
20150901|2015-06-14 21:00,15,2077.25,2077.5,2076.75,2077,762
20150901|2015-06-14 21:30,15,2077,2077,2075.75,2076,1418
20150901|2015-06-14 22:00,15,2075.75,2076.25,2074.25,2074.75,2116
20150901|2015-06-14 22:30,15,2074.75,2075.75,2074.25,2075.25,1216
20150901|2015-06-14 23:00,15,2075.25,2075.75,2075.25,2075.5,214
20150901|2015-06-14 23:30,15,2075.5,2076,2075.5,2075.75,237
20150901|2015-06-15 00:00,15,2076,2076.75,2075.75,2076.75,1082
20150901|2015-06-15 00:30,15,2076.5,2078.5,2076,2078,1786
20150901|2015-06-15 01:00,15,2078,2078.75,2075.25,2077.25,7797
20150901|2015-06-15 01:30,15,2077,2080,2077,2079.25,7300
20150901|2015-06-15 02:00,15,2079.25,2081.5,2077.75,2080,11871
20150901|2015-06-15 02:30,15,2080,2081.25,2077.25,2077.25,6034
20150901|2015-06-15 03:00,15,2077.25,2078.5,2076.75,2078,4803
20150901|2015-06-15 03:30,15,2078,2078.75,2077,2077.5,3398
20150901|2015-06-15 04:00,15,2077.5,2079,2077,2078.25,3957
20150901|2015-06-15 04:30,15,2078.25,2078.5,2076.25,2076.25,5116
20150901|2015-06-15 05:00,15,2076.5,2079.25,2075.25,2079,5648
20150901|2015-06-15 05:30,15,2079,2079.75,2077.5,2077.75,4902
20150901|2015-06-15 06:00,15,2078,2078.25,2074.75,2076,8909
20150901|2015-06-15 06:30,15,2076,2076.25,2073.75,2075,12869
20150901|2015-06-15 07:00,15,2075,2076,2072.75,2075.25,15585
20150901|2015-06-15 07:30,15,2075.25,2075.5,2071.75,2072,20710
20150901|2015-06-15 08:00,15,2072.25,2073.25,2070,2071.25,24731
20150901|2015-06-15 08:30,15,2071.25,2071.75,2062.75,2066,239708
20150901|2015-06-15 09:00,15,2066.25,2069.75,2065,2068.5,130918
20150901|2015-06-15 09:30,15,2068.5,2070.75,2066.75,2070.75,74068
20150901|2015-06-15 10:00,15,2070.75,2078.5,2070.5,2071.5,128483
20150901|2015-06-15 10:30,15,2071.75,2077.75,2071.75,2075,55067
20150901|2015-06-15 11:00,15,2075,2077.5,2074.5,2075,36554
20150901|2015-06-15 11:30,15,2075,2078.25,2074,2077.5,33480
20150901|2015-06-15 12:00,15,2077.5,2078,2075.25,2075.5,23128
20150901|2015-06-15 12:30,15,2075.75,2079.5,2072.5,2074.75,84108
20150901|2015-06-15 13:00,15,2074.75,2078.25,2074.25,2076.75,33840
20150901|2015-06-15 13:30,15,2076.5,2077.75,2073.25,2074,38521
20150901|2015-06-15 14:00,15,2074.25,2074.5,2072.5,2074,47800
20150901|2015-06-15 14:30,15,2074.25,2077.75,2074,2075.75,106220
20150901|2015-06-15 15:00,15,2075.75,2076.25,2073.75,2075.25,70129
20150901|2015-06-15 15:30,15,2075,2076,2074.5,2075.5,3280
20150901|2015-06-15 16:00,15,2075.5,2075.5,2074.75,2074.75,1222
20150901|2015-06-15 17:00,16,2075.25,2075.75,2073,2073.5,2586
20150901|2015-06-15 17:30,16,2073.5,2073.75,2073.25,2073.5,288
20150901|2015-06-15 18:00,16,2073.75,2074,2073.25,2073.5,590
20150901|2015-06-15 18:30,16,2073.5,2074,2073.25,2073.5,525
20150901|2015-06-15 19:00,16,2073.75,2074.5,2073.5,2074,1096
20150901|2015-06-15 19:30,16,2074,2074.25,2072.75,2073,1564
20150901|2015-06-15 20:00,16,2073,2073.5,2072.5,2073.5,968
20150901|2015-06-15 20:30,16,2073.25,2074.25,2072.75,2073.25,1882
20150901|2015-06-15 21:00,16,2073.25,2073.25,2071.75,2072,3298
20150901|2015-06-15 21:30,16,2072.25,2072.75,2071.75,2072,1580
20150901|2015-06-15 22:00,16,2072,2072.75,2071.5,2072.75,992
20150901|2015-06-15 22:30,16,2072.5,2073,2072,2072.5,599
20150901|2015-06-15 23:00,16,2072.75,2073,2072.25,2072.5,735
20150901|2015-06-15 23:30,16,2072.75,2072.75,2072.25,2072.25,449
20150901|2015-06-16 00:00,16,2072.25,2072.75,2072,2072.5,683
20150901|2015-06-16 00:30,16,2072.75,2072.75,2072,2072.25,985
20150901|2015-06-16 01:00,16,2072.5,2072.75,2068,2068.25,9848
20150901|2015-06-16 01:30,16,2068.25,2069.5,2067.25,2067.25,7590
20150901|2015-06-16 02:00,16,2067.25,2069.5,2066.25,2067,12055
20150901|2015-06-16 02:30,16,2067.25,2067.25,2062,2063,19550
20150901|2015-06-16 03:00,16,2063,2067.5,2062.75,2067,14497
20150901|2015-06-16 03:30,16,2067,2069.5,2065.25,2067.75,8400
20150901|2015-06-16 04:00,16,2067.5,2068,2064.75,2064.75,6950
20150901|2015-06-16 04:30,16,2065,2066.5,2063.75,2064.5,6324
20150901|2015-06-16 05:00,16,2064.5,2065.75,2063.75,2064.5,6040
20150901|2015-06-16 05:30,16,2064.5,2066.75,2063.75,2066.5,9417
20150901|2015-06-16 06:00,16,2066.75,2071,2066.25,2069.75,16307
20150901|2015-06-16 06:30,16,2069.5,2072.75,2068.75,2070.25,27224
20150901|2015-06-16 07:00,16,2070.5,2070.75,2067.5,2069.75,19867
20150901|2015-06-16 07:30,16,2069.5,2072.5,2068.75,2072.25,16622
20150901|2015-06-16 08:00,16,2072.25,2075,2070.5,2074.5,25287
20150901|2015-06-16 08:30,16,2074.5,2082.25,2072,2079.25,184351
20150901|2015-06-16 09:00,16,2079,2080.75,2073.75,2077.25,113992
20150901|2015-06-16 09:30,16,2077,2079.75,2075.5,2077.5,71649
20150901|2015-06-16 10:00,16,2077.75,2083.75,2077,2081,74990
20150901|2015-06-16 10:30,16,2081,2082.5,2080.5,2081.75,30435
20150901|2015-06-16 11:00,16,2082,2082.75,2080.75,2082.75,20343
20150901|2015-06-16 11:30,16,2082.75,2085.5,2082.5,2085.25,38907
20150901|2015-06-16 12:00,16,2085.25,2086.75,2084.25,2086.5,35184
20150901|2015-06-16 12:30,16,2086.25,2087.5,2086,2086.25,31671
20150901|2015-06-16 13:00,16,2086.5,2088.75,2086.5,2087.75,37812
20150901|2015-06-16 13:30,16,2087.5,2088.75,2086.75,2088.25,40876
20150901|2015-06-16 14:00,16,2088,2088.75,2086.75,2087.75,35927
20150901|2015-06-16 14:30,16,2087.75,2088.5,2086.5,2088,80965
20150901|2015-06-16 15:00,16,2087.75,2089.25,2087.25,2089,49089
20150901|2015-06-16 15:30,16,2088.75,2090,2088.5,2089.5,4552
20150901|2015-06-16 16:00,16,2089.5,2089.5,2089,2089.5,1481
20150901|2015-06-16 17:00,17,2089.75,2090.75,2089.25,2090,1440
20150901|2015-06-16 17:30,17,2090,2090,2089.5,2089.5,503
20150901|2015-06-16 18:00,17,2089.75,2090,2089.5,2089.75,247
20150901|2015-06-16 18:30,17,2089.75,2090,2089,2089.75,804
20150901|2015-06-16 19:00,17,2089.75,2090.25,2089,2089.5,1973
20150901|2015-06-16 19:30,17,2089.25,2089.75,2089,2089.75,1034
20150901|2015-06-16 20:00,17,2089.75,2090.25,2088.75,2089.5,1626
20150901|2015-06-16 20:30,17,2089.25,2089.75,2089,2089.25,877
20150901|2015-06-16 21:00,17,2089.5,2089.5,2089,2089.5,639
20150901|2015-06-16 21:30,17,2089.5,2089.5,2088.75,2089.25,834
20150901|2015-06-16 22:00,17,2089.25,2090.25,2088.75,2089.5,1317
20150901|2015-06-16 22:30,17,2089.25,2089.75,2089,2089.5,469
20150901|2015-06-16 23:00,17,2089.25,2089.75,2089.25,2089.75,351
20150901|2015-06-16 23:30,17,2089.75,2090,2089.25,2089.5,574
20150901|2015-06-17 00:00,17,2089.75,2092.75,2089.5,2092,3981
20150901|2015-06-17 00:30,17,2092,2092,2090.75,2091,1357
20150901|2015-06-17 01:00,17,2091.25,2093.5,2090.75,2093,5137
20150901|2015-06-17 01:30,17,2092.75,2093.25,2092,2092.75,4127
20150901|2015-06-17 02:00,17,2092.5,2095.25,2091,2093,13663
20150901|2015-06-17 02:30,17,2093,2095.5,2091.75,2093.5,14837
20150901|2015-06-17 03:00,17,2093.5,2095,2092.5,2095,8050
20150901|2015-06-17 03:30,17,2095,2096.5,2094.25,2095.5,6549
20150901|2015-06-17 04:00,17,2095.5,2096,2094.5,2095,4869
20150901|2015-06-17 04:30,17,2095,2095.75,2093.5,2094.75,7487
20150901|2015-06-17 05:00,17,2094.75,2095,2091.75,2093,6268
20150901|2015-06-17 05:30,17,2093,2093.25,2091.5,2092.25,4810
20150901|2015-06-17 06:00,17,2092.25,2093.75,2090.75,2091.5,14139
20150901|2015-06-17 06:30,17,2091.5,2091.75,2089.25,2089.75,12237
20150901|2015-06-17 07:00,17,2089.75,2091.5,2089.5,2091.5,8828
20150901|2015-06-17 07:30,17,2091.25,2092.75,2090.75,2091.75,9821
20150901|2015-06-17 08:00,17,2091.75,2093.25,2091.5,2091.5,11172
20150901|2015-06-17 08:30,17,2091.75,2095.25,2091,2092.5,108804
20150901|2015-06-17 09:00,17,2092.5,2093.75,2090,2091.25,54428
20150901|2015-06-17 09:30,17,2091.25,2093.25,2090.5,2092.25,55492
20150901|2015-06-17 10:00,17,2092.5,2093,2087.5,2088,57550
20150901|2015-06-17 10:30,17,2088,2089.5,2086.5,2088.5,53898
20150901|2015-06-17 11:00,17,2088.75,2088.75,2083.75,2085.5,65534
20150901|2015-06-17 11:30,17,2085.5,2085.75,2080,2081.75,62045
20150901|2015-06-17 12:00,17,2081.5,2082.5,2080.5,2081.5,42857
20150901|2015-06-17 12:30,17,2081.5,2085.5,2081.25,2084.5,40357
20150901|2015-06-17 13:00,17,2084.25,2094,2078.75,2086.25,186576
20150901|2015-06-17 13:30,17,2086,2098.75,2086,2096.25,137171
20150901|2015-06-17 14:00,17,2096.25,2097.25,2092.5,2095.75,76834
20150901|2015-06-17 14:30,17,2095.75,2096.75,2091.25,2091.75,100929
20150901|2015-06-17 15:00,17,2091.5,2092,2088.75,2089,48991
20150901|2015-06-17 15:30,17,2088.75,2089,2086.75,2088.25,5956
20150901|2015-06-17 16:00,17,2088,2088.75,2087.75,2088.5,951
20150901|2015-06-17 17:00,18,2089,2089.5,2087.75,2087.75,1248
20150901|2015-06-17 17:30,18,2088,2088.75,2088,2088.75,518
20150901|2015-06-17 18:00,18,2088.5,2089.75,2088.5,2089.25,765
20150901|2015-06-17 18:30,18,2089.25,2089.75,2089,2089.25,343
20150901|2015-06-17 19:00,18,2089,2089.25,2087.75,2088.5,1699
20150901|2015-06-17 19:30,18,2088.75,2088.75,2087.25,2087.5,1404
20150901|2015-06-17 20:00,18,2087.5,2087.5,2085,2086.5,4082
20150901|2015-06-17 20:30,18,2086.25,2087,2085,2086,2629
20150901|2015-06-17 21:00,18,2086,2086.75,2085.5,2086,2155
20150901|2015-06-17 21:30,18,2086,2086.25,2085.75,2086.25,1120
20150901|2015-06-17 22:00,18,2086,2086.25,2085.25,2085.5,1431
20150901|2015-06-17 22:30,18,2085.5,2085.5,2084.25,2084.5,1846
20150901|2015-06-17 23:00,18,2084.75,2085.25,2084.5,2084.75,1158
20150901|2015-06-17 23:30,18,2084.75,2085.25,2083.5,2084.5,1895
20150901|2015-06-18 00:00,18,2084.5,2084.5,2083.75,2083.75,1073
20150901|2015-06-18 00:30,18,2083.75,2084.25,2082,2082.5,2494
20150901|2015-06-18 01:00,18,2082.75,2086.75,2082.75,2086.75,9208
20150901|2015-06-18 01:30,18,2086.5,2089.25,2086.5,2089.25,6481
20150901|2015-06-18 02:00,18,2089,2090.25,2087.5,2089.25,12387
20150901|2015-06-18 02:30,18,2089.25,2093.25,2089,2092.75,14163
20150901|2015-06-18 03:00,18,2092.5,2092.75,2086.5,2089.75,13068
20150901|2015-06-18 03:30,18,2089.75,2091.5,2089,2090.75,7935
20150901|2015-06-18 04:00,18,2090.75,2090.75,2085.5,2087.75,13313
20150901|2015-06-18 04:30,18,2087.75,2092.5,2085.5,2091.75,14882
20150901|2015-06-18 05:00,18,2091.75,2094.5,2090.75,2094,20317
20150901|2015-06-18 05:30,18,2094,2096.5,2093.5,2095,13406
20150901|2015-06-18 06:00,18,2095,2095.5,2094,2095,9576
20150901|2015-06-18 06:30,18,2095,2095.25,2092.75,2094.75,12411
20150901|2015-06-18 07:00,18,2094.75,2096,2094,2094.75,10663
20150901|2015-06-18 07:30,18,2094.75,2097.5,2094.5,2095,24013
20150901|2015-06-18 08:00,18,2095.25,2099,2094,2098.75,20443
20150901|2015-06-18 08:30,18,2098.75,2105.75,2097,2104.25,197906
20150901|2015-06-18 09:00,18,2104.25,2109.5,2104,2108.5,151700
20150901|2015-06-18 09:30,18,2108.25,2111.5,2107,2111,109841
20150901|2015-06-18 10:00,18,2111.25,2114.25,2111,2113.25,120260
20150901|2015-06-18 10:30,18,2113.25,2115,2112.75,2113.25,84446
20150901|2015-06-18 11:00,18,2113,2116.75,2112.5,2115.25,114200
20150901|2015-06-18 11:30,18,2115.5,2119.25,2113.5,2113.75,141546
20150901|2015-06-18 12:00,18,2113.75,2115.25,2110,2111.5,85838
20150901|2015-06-18 12:30,18,2111.5,2112.75,2110.75,2111.25,47000
20150901|2015-06-18 13:00,18,2111.5,2114,2110.75,2112.75,44818
20150901|2015-06-18 13:30,18,2112.75,2115.75,2112.5,2115.5,39749
20150901|2015-06-18 14:00,18,2115.5,2116.5,2113.25,2116.25,49796
20150901|2015-06-18 14:30,18,2116.25,2116.75,2112.25,2113.5,143719
20150901|2015-06-18 15:00,18,2113.25,2115,2113.25,2114.75,78844
20150901|2015-06-18 15:30,18,2114,2114.75,2114,2114.25,6419
20150901|2015-06-18 16:00,18,2114.25,2115.25,2114.25,2114.75,2501
20150901|2015-06-18 17:00,19,2114.75,2115,2111.25,2111.75,5103
20150901|2015-06-18 17:30,19,2111.5,2112,2111,2111.5,1711
20150901|2015-06-18 18:00,19,2111.5,2112.5,2111.5,2112.25,362
20150901|2015-06-18 18:30,19,2112.25,2113.75,2112,2113,1389
20150901|2015-06-18 19:00,19,2113,2113.75,2111.75,2112,1963
20150901|2015-06-18 19:30,19,2112.25,2113,2111.75,2112.5,1383
20150901|2015-06-18 20:00,19,2112.5,2112.75,2112.25,2112.5,713
20150901|2015-06-18 20:30,19,2112.5,2113,2112,2113,1203
20150901|2015-06-18 21:00,19,2112.75,2113,2112.25,2112.5,663
20150901|2015-06-18 21:30,19,2112.5,2113,2112.25,2113,535
20150901|2015-06-18 22:00,19,2112.75,2113,2112.5,2112.75,533
20150901|2015-06-18 22:30,19,2112.5,2112.75,2112.25,2112.5,1154
20150901|2015-06-18 23:00,19,2112.5,2112.75,2112,2112.5,632
20150901|2015-06-18 23:30,19,2112.75,2113.25,2112.5,2113.25,495
20150901|2015-06-19 00:00,19,2113,2114,2113,2113.75,1852
20150901|2015-06-19 00:30,19,2113.75,2113.75,2113,2113,1372
20150901|2015-06-19 01:00,19,2113,2113.5,2111.75,2112.25,5394
20150901|2015-06-19 01:30,19,2112.25,2113.5,2111.5,2113.5,3988
20150901|2015-06-19 02:00,19,2113.5,2114.5,2111.75,2114.25,9350
20150901|2015-06-19 02:30,19,2114,2116.25,2114,2114.75,8626
20150901|2015-06-19 03:00,19,2115,2116.5,2113.75,2116.25,8481
20150901|2015-06-19 03:30,19,2116,2117.75,2114.75,2115,6943
20150901|2015-06-19 04:00,19,2115,2117.75,2114.75,2117.25,7683
20150901|2015-06-19 04:30,19,2117,2117.75,2115.5,2116,6559
20150901|2015-06-19 05:00,19,2116,2117,2116,2116.75,4344
20150901|2015-06-19 05:30,19,2116.75,2117.25,2116,2117,5648
20150901|2015-06-19 06:00,19,2117.25,2117.75,2116.25,2116.25,11149
20150901|2015-06-19 06:30,19,2116,2117.25,2115.25,2116.75,12057
20150901|2015-06-19 07:00,19,2117,2117,2115.5,2116.5,12454
20150901|2015-06-19 07:30,19,2116.75,2116.75,2113.5,2113.75,20269
20150901|2015-06-19 08:00,19,2113.75,2113.75,2110.5,2111.25,44826
20150901|2015-06-19 08:30,19,2111,2111.5,2107,2109.5,177150
20150901|2015-06-19 09:00,19,2109.5,2111.5,2109,2110.5,78617
20150901|2015-06-19 09:30,19,2110.25,2111.25,2108.25,2110.75,68259
20150901|2015-06-19 10:00,19,2111,2111,2109,2110,57414
20150901|2015-06-19 10:30,19,2110,2110.5,2106.5,2107.25,57836
20150901|2015-06-19 11:00,19,2107.25,2107.5,2105.5,2106,44476
20150901|2015-06-19 11:30,19,2106,2107.5,2105.25,2107,33205
20150901|2015-06-19 12:00,19,2107,2107.5,2105.5,2106.75,20585
20150901|2015-06-19 12:30,19,2107,2108.75,2106.75,2108,29374
20150901|2015-06-19 13:00,19,2108,2108,2103.25,2104.5,54475
20150901|2015-06-19 13:30,19,2104.5,2104.75,2102.25,2103.25,42901
20150901|2015-06-19 14:00,19,2103.25,2103.5,2101,2101.75,51275
20150901|2015-06-19 14:30,19,2102,2105.75,2099.75,2100,150988
20150901|2015-06-19 15:00,19,2099.75,2101.75,2097.25,2097.75,114326
20150901|2015-06-19 15:30,19,2097.75,2100.75,2097.25,2100.25,12526
20150901|2015-06-19 16:00,19,2100.5,2100.75,2097,2097,4586
20150901|2015-06-21 17:00,22,2105.75,2108.75,2103.5,2107,9009
20150901|2015-06-21 17:30,22,2107.5,2108.75,2107,2107.5,2708
20150901|2015-06-21 18:00,22,2107.75,2108,2107,2107.25,1358
20150901|2015-06-21 18:30,22,2107.25,2107.5,2106.5,2107,1800
20150901|2015-06-21 19:00,22,2106.75,2107,2106,2106.75,2400
20150901|2015-06-21 19:30,22,2106.75,2107.25,2106.5,2107,1711
20150901|2015-06-21 20:00,22,2106.75,2106.75,2106,2106.25,1381
20150901|2015-06-21 20:30,22,2106.25,2107.5,2106,2107.25,1848
20150901|2015-06-21 21:00,22,2107.25,2107.5,2106.5,2106.75,544
20150901|2015-06-21 21:30,22,2106.75,2107,2106,2106.25,437
20150901|2015-06-21 22:00,22,2106.5,2107,2106.25,2106.75,866
20150901|2015-06-21 22:30,22,2106.75,2107.25,2106.5,2106.75,992
20150901|2015-06-21 23:00,22,2106.75,2107.25,2106.5,2106.75,637
20150901|2015-06-21 23:30,22,2107,2107,2106.5,2106.75,489
20150901|2015-06-22 00:00,22,2107,2107.25,2106,2106.5,1294
20150901|2015-06-22 00:30,22,2106.5,2108.25,2106.5,2108,2965
20150901|2015-06-22 01:00,22,2108,2110.75,2107.5,2110.75,12143
20150901|2015-06-22 01:30,22,2110.5,2113.25,2110.25,2112.75,9311
20150901|2015-06-22 02:00,22,2112.75,2114.5,2111.75,2114,15261
20150901|2015-06-22 02:30,22,2114.25,2115,2113.25,2114.5,10279
20150901|2015-06-22 03:00,22,2114.75,2118,2114,2117.75,14016
20150901|2015-06-22 03:30,22,2117.75,2118,2116.25,2116.75,11894
20150901|2015-06-22 04:00,22,2116.75,2117.5,2115.5,2116,8764
20150901|2015-06-22 04:30,22,2116,2117,2115,2115.25,6583
20150901|2015-06-22 05:00,22,2115.25,2116.25,2114.5,2114.75,5727
20150901|2015-06-22 05:30,22,2115,2115.5,2111.25,2111.75,15127
20150901|2015-06-22 06:00,22,2111.5,2114.75,2111.25,2112.75,13248
20150901|2015-06-22 06:30,22,2112.75,2115,2112.25,2114.25,12549
20150901|2015-06-22 07:00,22,2114.25,2114.5,2112.25,2112.25,11515
20150901|2015-06-22 07:30,22,2112.25,2113.5,2110.25,2111.5,19345
20150901|2015-06-22 08:00,22,2111.5,2117.25,2111,2114.75,39495
20150901|2015-06-22 08:30,22,2115,2117.5,2112.5,2116.5,117112
20150901|2015-06-22 09:00,22,2116.5,2119,2115.5,2117.25,87009
20150901|2015-06-22 09:30,22,2117.25,2120.5,2116.75,2119.25,79255
20150901|2015-06-22 10:00,22,2119.25,2122,2117.75,2121.25,63919
20150901|2015-06-22 10:30,22,2121.25,2121.5,2117.25,2117.5,51860
20150901|2015-06-22 11:00,22,2117.5,2117.75,2112.25,2113.5,75223
20150901|2015-06-22 11:30,22,2113.25,2116,2113,2115.75,37145
20150901|2015-06-22 12:00,22,2115.75,2116,2112.75,2112.75,29458
20150901|2015-06-22 12:30,22,2112.75,2115.25,2112.5,2115.25,34268
20150901|2015-06-22 13:00,22,2115.25,2115.75,2114.25,2114.5,21273
20150901|2015-06-22 13:30,22,2114.5,2117.5,2113.75,2116.25,35221
20150901|2015-06-22 14:00,22,2116.5,2116.75,2115,2115.75,30395
20150901|2015-06-22 14:30,22,2115.75,2116.25,2113.25,2115,112814
20150901|2015-06-22 15:00,22,2115,2115.25,2111.25,2113,72880
20150901|2015-06-22 15:30,22,2113.25,2115.5,2113.25,2115,5647
20150901|2015-06-22 16:00,22,2114.75,2115,2114.5,2114.75,885
20150901|2015-06-22 17:00,23,2114.75,2116,2114.25,2116,2285
20150901|2015-06-22 17:30,23,2116,2116,2115.75,2116,561
20150901|2015-06-22 18:00,23,2115.75,2117.5,2115.75,2117,2184
20150901|2015-06-22 18:30,23,2116.75,2117,2116.25,2116.5,875
20150901|2015-06-22 19:00,23,2116.25,2116.75,2115.25,2116.25,1826
20150901|2015-06-22 19:30,23,2116.25,2117,2116,2116.5,1139
20150901|2015-06-22 20:00,23,2116.5,2117,2116.25,2116.5,898
20150901|2015-06-22 20:30,23,2116.5,2117.25,2116,2117,1290
20150901|2015-06-22 21:00,23,2117,2117.75,2116.5,2117.25,1197
20150901|2015-06-22 21:30,23,2117,2117.5,2116.75,2117,486
20150901|2015-06-22 22:00,23,2117,2117.5,2116.5,2117,1098
20150901|2015-06-22 22:30,23,2117,2117.25,2116.5,2117,1006
20150901|2015-06-22 23:00,23,2117.25,2118.75,2117,2118,2192
20150901|2015-06-22 23:30,23,2118,2118.75,2118,2118.75,1670
20150901|2015-06-23 00:00,23,2118.5,2119.25,2118,2119,1770
20150901|2015-06-23 00:30,23,2119,2119.75,2118.25,2119.5,2701
20150901|2015-06-23 01:00,23,2119.5,2120.5,2119,2119,8176
20150901|2015-06-23 01:30,23,2119,2119.5,2118.5,2118.75,3500
20150901|2015-06-23 02:00,23,2119,2119.25,2116,2117.25,10288
20150901|2015-06-23 02:30,23,2117.25,2119.25,2116.75,2117.75,7834
20150901|2015-06-23 03:00,23,2117.75,2118.25,2116,2116.75,7918
20150901|2015-06-23 03:30,23,2116.75,2117.25,2116,2116.5,5421
20150901|2015-06-23 04:00,23,2116.5,2116.5,2115,2115.5,5124
20150901|2015-06-23 04:30,23,2115.5,2116.5,2115.25,2116,3856
20150901|2015-06-23 05:00,23,2116,2117,2115.5,2116.25,5211
20150901|2015-06-23 05:30,23,2116.25,2117.75,2115,2116.75,7128
20150901|2015-06-23 06:00,23,2116.5,2117.75,2115.25,2117.25,6374
20150901|2015-06-23 06:30,23,2117.5,2118.75,2117.25,2118.25,9441
20150901|2015-06-23 07:00,23,2118,2119.25,2117.25,2117.5,8564
20150901|2015-06-23 07:30,23,2117.5,2118.5,2114,2115,18098
20150901|2015-06-23 08:00,23,2114.75,2117.25,2114.25,2117.25,16083
20150901|2015-06-23 08:30,23,2117.25,2118.75,2116.25,2118.25,84281
20150901|2015-06-23 09:00,23,2118,2120.25,2114.25,2115.25,91978
20150901|2015-06-23 09:30,23,2115,2116.5,2112.75,2114.25,70237
20150901|2015-06-23 10:00,23,2114.25,2116,2112.75,2113.5,69516
20150901|2015-06-23 10:30,23,2113.5,2115.75,2112.75,2114,50761
20150901|2015-06-23 11:00,23,2114.25,2114.25,2111.25,2112.5,45003
20150901|2015-06-23 11:30,23,2112.75,2113.5,2112,2112.5,26344
20150901|2015-06-23 12:00,23,2112.25,2114,2111.5,2113.25,21281
20150901|2015-06-23 12:30,23,2113.25,2115,2113,2114.75,20236
20150901|2015-06-23 13:00,23,2114.5,2115,2114,2114.5,15310
20150901|2015-06-23 13:30,23,2114.75,2117.25,2114,2116.25,39623
20150901|2015-06-23 14:00,23,2116.25,2116.5,2115,2116.25,24170
20150901|2015-06-23 14:30,23,2116.25,2117.5,2115.5,2116,71150
20150901|2015-06-23 15:00,23,2116,2116.75,2115.25,2116.75,47145
20150901|2015-06-23 15:30,23,2117,2118.25,2116.75,2117,6695
20150901|2015-06-23 16:00,23,2117,2117.75,2116.75,2117.5,1667
20150901|2015-06-23 17:00,24,2117.5,2118.5,2117.25,2117.5,1883
20150901|2015-06-23 17:30,24,2117.5,2117.75,2116.75,2117.5,676
20150901|2015-06-23 18:00,24,2117.5,2117.75,2116.25,2117,1393
20150901|2015-06-23 18:30,24,2117,2117.5,2116.75,2117.5,628
20150901|2015-06-23 19:00,24,2117.5,2117.75,2116.75,2117.25,1465
20150901|2015-06-23 19:30,24,2117.25,2117.5,2116.75,2117,1940
20150901|2015-06-23 20:00,24,2117,2117.25,2115.5,2115.75,1824
20150901|2015-06-23 20:30,24,2115.5,2116.25,2115.5,2115.75,1015
20150901|2015-06-23 21:00,24,2115.75,2116,2115.5,2115.75,294
20150901|2015-06-23 21:30,24,2115.75,2116.5,2115.5,2115.75,727
20150901|2015-06-23 22:00,24,2115.75,2116.25,2115.75,2116.25,723
20150901|2015-06-23 22:30,24,2116.25,2116.5,2115.75,2116.25,754
20150901|2015-06-23 23:00,24,2116.5,2116.5,2115.75,2116.25,517
20150901|2015-06-23 23:30,24,2116.25,2116.5,2115.75,2115.75,334
20150901|2015-06-24 00:00,24,2115.75,2116.25,2115.25,2115.25,633
20150901|2015-06-24 00:30,24,2115.25,2115.5,2114.5,2114.5,1936
20150901|2015-06-24 01:00,24,2114.5,2115,2113.5,2114.5,5163
20150901|2015-06-24 01:30,24,2114.75,2115.5,2114.25,2115.25,3082
20150901|2015-06-24 02:00,24,2115.25,2117.5,2115,2116.5,7683
20150901|2015-06-24 02:30,24,2116.25,2116.5,2114,2115.25,6199
20150901|2015-06-24 03:00,24,2115.25,2116,2114.75,2115.25,6661
20150901|2015-06-24 03:30,24,2115.25,2115.5,2113.5,2114.25,9058
20150901|2015-06-24 04:00,24,2114.25,2116.25,2113.5,2114.5,8449
20150901|2015-06-24 04:30,24,2114.75,2115,2108.25,2108.5,41868
20150901|2015-06-24 05:00,24,2108.75,2113.75,2108.5,2111.75,19963
20150901|2015-06-24 05:30,24,2111.75,2112.75,2110.75,2112.5,9251
20150901|2015-06-24 06:00,24,2112.5,2113.75,2111.75,2112.5,15300
20150901|2015-06-24 06:30,24,2112.25,2113.25,2111.5,2112,6481
20150901|2015-06-24 07:00,24,2112,2112.5,2110.5,2111.75,17314
20150901|2015-06-24 07:30,24,2111.5,2112.5,2110,2111.75,13752
20150901|2015-06-24 08:00,24,2111.5,2113.25,2111.5,2113,15618
20150901|2015-06-24 08:30,24,2112.75,2115,2110.75,2113.25,116557
20150901|2015-06-24 09:00,24,2113.25,2116.5,2112,2116,83187
20150901|2015-06-24 09:30,24,2116,2117.5,2113.75,2114.25,50970
20150901|2015-06-24 10:00,24,2114.25,2114.5,2110,2111.75,58597
20150901|2015-06-24 10:30,24,2111.5,2112.25,2109,2110,53159
20150901|2015-06-24 11:00,24,2110,2110,2106.5,2107.25,75518
20150901|2015-06-24 11:30,24,2107.25,2108.5,2105,2106.25,46982
20150901|2015-06-24 12:00,24,2106,2107.5,2102.25,2103,55969
20150901|2015-06-24 12:30,24,2103,2104,2101.5,2104,54147
20150901|2015-06-24 13:00,24,2103.75,2104.25,2101.25,2102,46731
20150901|2015-06-24 13:30,24,2101.75,2105.5,2101.5,2104,50329
20150901|2015-06-24 14:00,24,2104,2105,2101.5,2104.25,56569
20150901|2015-06-24 14:30,24,2104.25,2105,2100,2100,125519
20150901|2015-06-24 15:00,24,2100.25,2100.75,2099,2099.5,66448
20150901|2015-06-24 15:30,24,2099.5,2101.25,2099.5,2100.75,4874
20150901|2015-06-24 16:00,24,2100.5,2101.5,2100.5,2101,1274
20150901|2015-06-24 17:00,25,2101.25,2102,2101,2102,2025
20150901|2015-06-24 17:30,25,2102,2102.25,2101.75,2101.75,452
20150901|2015-06-24 18:00,25,2102,2102.25,2101.75,2102,443
20150901|2015-06-24 18:30,25,2102,2102.25,2101.25,2102,1225
20150901|2015-06-24 19:00,25,2102.25,2103.5,2102,2102.25,2499
20150901|2015-06-24 19:30,25,2102.5,2103.25,2102,2102.5,827
20150901|2015-06-24 20:00,25,2102.75,2104.5,2102.75,2104,2618
20150901|2015-06-24 20:30,25,2104.25,2104.5,2103,2103,1301
20150901|2015-06-24 21:00,25,2103.25,2103.5,2102.25,2102.5,994
20150901|2015-06-24 21:30,25,2102.75,2103.5,2102.5,2103.25,688
20150901|2015-06-24 22:00,25,2103.25,2103.5,2103,2103.5,378
20150901|2015-06-24 22:30,25,2103.5,2104.25,2103.5,2104,1164
20150901|2015-06-24 23:00,25,2104,2104.5,2103.5,2104.25,652
20150901|2015-06-24 23:30,25,2104.25,2104.5,2103.75,2104,1315
20150901|2015-06-25 00:00,25,2104.25,2104.5,2104,2104.25,753
20150901|2015-06-25 00:30,25,2104,2104.5,2103.5,2103.75,1170
20150901|2015-06-25 01:00,25,2104,2104,2102.75,2102.75,4679
20150901|2015-06-25 01:30,25,2102.75,2104,2102,2102,3923
20150901|2015-06-25 02:00,25,2102,2106.75,2102,2106.25,13511
20150901|2015-06-25 02:30,25,2106.25,2107.5,2105.75,2106.25,7128
20150901|2015-06-25 03:00,25,2106.25,2112.75,2106,2112,17446
20150901|2015-06-25 03:30,25,2112.25,2112.75,2107.75,2108,13442
20150901|2015-06-25 04:00,25,2108,2109.25,2107.25,2107.75,6921
20150901|2015-06-25 04:30,25,2107.75,2108.75,2105,2107.5,20414
20150901|2015-06-25 05:00,25,2107.5,2112.25,2106.5,2109.5,31494
20150901|2015-06-25 05:30,25,2109.75,2111,2107,2109,9252
20150901|2015-06-25 06:00,25,2108.75,2110.75,2106.75,2107.25,11493
20150901|2015-06-25 06:30,25,2107.5,2108,2105.75,2106.75,10627
20150901|2015-06-25 07:00,25,2106.75,2107.75,2104.5,2105,8612
20150901|2015-06-25 07:30,25,2105.25,2106.75,2103.75,2106.5,19042
20150901|2015-06-25 08:00,25,2106.5,2107,2105,2106.5,13089
20150901|2015-06-25 08:30,25,2106.5,2107.5,2098.25,2103,219757
20150901|2015-06-25 09:00,25,2103,2105.75,2101,2104.75,90735
20150901|2015-06-25 09:30,25,2105,2105.25,2101.5,2104.75,65401
20150901|2015-06-25 10:00,25,2104.75,2107.75,2104.5,2105.25,61749
20150901|2015-06-25 10:30,25,2105,2106,2103.5,2105,46422
20150901|2015-06-25 11:00,25,2104.75,2105.25,2101,2101.25,31414
20150901|2015-06-25 11:30,25,2101,2102.25,2100.25,2101.75,33265
20150901|2015-06-25 12:00,25,2101.5,2103,2100.75,2101.75,22712
20150901|2015-06-25 12:30,25,2101.75,2101.75,2100,2101.25,28042
20150901|2015-06-25 13:00,25,2101,2101,2092.5,2093.5,86838
20150901|2015-06-25 13:30,25,2093.5,2096,2093,2095.25,54008
20150901|2015-06-25 14:00,25,2095,2098.5,2094.5,2096.5,57996
20150901|2015-06-25 14:30,25,2096.75,2097,2092.75,2093,129024
20150901|2015-06-25 15:00,25,2093,2094.5,2092,2093.5,66648
20150901|2015-06-25 15:30,25,2094,2094.25,2093,2093.5,6192
20150901|2015-06-25 16:00,25,2093.75,2094.75,2093.5,2094.5,1394
20150901|2015-06-25 17:00,26,2094.75,2095,2093.75,2094.75,1836
20150901|2015-06-25 17:30,26,2094.75,2095,2094.5,2095,400
20150901|2015-06-25 18:00,26,2095,2095,2094.25,2094.5,342
20150901|2015-06-25 18:30,26,2094.25,2094.75,2093.75,2094.5,612
20150901|2015-06-25 19:00,26,2094.5,2094.75,2093.75,2094.25,1581
20150901|2015-06-25 19:30,26,2094.25,2095,2093.25,2093.75,1820
20150901|2015-06-25 20:00,26,2093.75,2094.25,2092,2092.25,1978
20150901|2015-06-25 20:30,26,2092.5,2092.75,2090.75,2091.5,3426
20150901|2015-06-25 21:00,26,2091.75,2092.25,2091,2091.75,1284
20150901|2015-06-25 21:30,26,2092,2092.25,2090.5,2091,1320
20150901|2015-06-25 22:00,26,2091,2092.75,2090.75,2092.25,1782
20150901|2015-06-25 22:30,26,2092.5,2093.25,2092.5,2093,1088
20150901|2015-06-25 23:00,26,2093,2094,2093,2093.75,959
20150901|2015-06-25 23:30,26,2093.75,2094,2093.25,2093.75,370
20150901|2015-06-26 00:00,26,2094,2094,2093,2093.5,1132
20150901|2015-06-26 00:30,26,2093.5,2093.75,2091.75,2093.25,2002
20150901|2015-06-26 01:00,26,2093.25,2095,2091.75,2093.75,6800
20150901|2015-06-26 01:30,26,2094,2095.25,2092.75,2093.25,4934
20150901|2015-06-26 02:00,26,2093.25,2094.25,2090.5,2092.25,12889
20150901|2015-06-26 02:30,26,2092,2094.25,2091.5,2093,8160
20150901|2015-06-26 03:00,26,2092.75,2093.75,2092.5,2093.5,5293
20150901|2015-06-26 03:30,26,2093.5,2094.25,2092.75,2093.75,5772
20150901|2015-06-26 04:00,26,2093.5,2094.75,2093,2094,5707
20150901|2015-06-26 04:30,26,2094.25,2094.25,2092,2092,6891
20150901|2015-06-26 05:00,26,2092,2093.75,2092,2093.25,5343
20150901|2015-06-26 05:30,26,2093.5,2097.25,2093.5,2097,10488
20150901|2015-06-26 06:00,26,2097,2098.5,2095.5,2098,16717
20150901|2015-06-26 06:30,26,2098,2099.25,2097.5,2098.5,10462
20150901|2015-06-26 07:00,26,2098.25,2098.75,2095.25,2095.75,11507
20150901|2015-06-26 07:30,26,2095.5,2098.5,2095.25,2097.75,16886
20150901|2015-06-26 08:00,26,2098,2098.75,2096.5,2098,28209
20150901|2015-06-26 08:30,26,2098,2099.75,2091.25,2098.25,164432
20150901|2015-06-26 09:00,26,2098.5,2100.75,2094.5,2098.5,125094
20150901|2015-06-26 09:30,26,2098.5,2099,2093,2093.75,58157
20150901|2015-06-26 10:00,26,2093.75,2098.25,2093,2097.25,49286
20150901|2015-06-26 10:30,26,2097.25,2098.25,2094,2094.5,52705
20150901|2015-06-26 11:00,26,2094.5,2096.75,2094,2096,32198
20150901|2015-06-26 11:30,26,2096,2096,2088.75,2089,74464
20150901|2015-06-26 12:00,26,2089,2091,2086.25,2089.25,103536
20150901|2015-06-26 12:30,26,2089.25,2093,2088.5,2091.25,60989
20150901|2015-06-26 13:00,26,2091.5,2092,2089.25,2091,41996
20150901|2015-06-26 13:30,26,2090.75,2092.75,2089.5,2091,47186
20150901|2015-06-26 14:00,26,2091,2096.25,2091,2095.5,64600
20150901|2015-06-26 14:30,26,2095.25,2095.75,2092,2093.25,160455
20150901|2015-06-26 15:00,26,2093.5,2096.25,2092.5,2096,88923
20150901|2015-06-26 15:30,26,2095.75,2096.75,2095.5,2096.25,7403
20150901|2015-06-26 16:00,26,2096,2096.5,2095.5,2095.5,2296
20150901|2015-06-28 17:00,29,2064,2064,2054,2061,54643
20150901|2015-06-28 17:30,29,2061,2064.5,2059.5,2064,15751
20150901|2015-06-28 18:00,29,2064,2068,2062.75,2064,13746
20150901|2015-06-28 18:30,29,2064,2064.5,2059,2061,9401
20150901|2015-06-28 19:00,29,2061.25,2065.75,2060.75,2062.25,11218
20150901|2015-06-28 19:30,29,2062.25,2063.25,2061.5,2063,6610
20150901|2015-06-28 20:00,29,2063,2067.75,2062.75,2067.5,9536
20150901|2015-06-28 20:30,29,2067.5,2068.5,2066.5,2067.5,9493
20150901|2015-06-28 21:00,29,2067.5,2068,2065.5,2067.5,5804
20150901|2015-06-28 21:30,29,2067.25,2067.75,2066,2067.25,5694
20150901|2015-06-28 22:00,29,2067.25,2071,2067.25,2069.5,9948
20150901|2015-06-28 22:30,29,2069.75,2069.75,2065,2065.5,4711
20150901|2015-06-28 23:00,29,2065.5,2066.5,2065.25,2065.5,1966
20150901|2015-06-28 23:30,29,2065.5,2066,2062.75,2063.25,4015
20150901|2015-06-29 00:00,29,2063.5,2064,2061.75,2062,4554
20150901|2015-06-29 00:30,29,2062.25,2067.25,2062,2066.75,6304
20150901|2015-06-29 01:00,29,2066.75,2070.75,2064.5,2070.25,19211
20150901|2015-06-29 01:30,29,2070.5,2071.75,2068.75,2070.5,10898
20150901|2015-06-29 02:00,29,2070.25,2073.5,2068.75,2073.25,27030
20150901|2015-06-29 02:30,29,2073,2076.75,2072,2074.5,25273
20150901|2015-06-29 03:00,29,2074.5,2076.25,2071.25,2075,20969
20150901|2015-06-29 03:30,29,2074.75,2079,2074,2077.5,17075
20150901|2015-06-29 04:00,29,2077.25,2077.5,2072.5,2073.25,15606
20150901|2015-06-29 04:30,29,2073.5,2075.75,2072,2073.75,10362
20150901|2015-06-29 05:00,29,2073.5,2073.75,2070.25,2070.5,17335
20150901|2015-06-29 05:30,29,2070.5,2073.25,2068.75,2072.5,16584
20150901|2015-06-29 06:00,29,2072.75,2073,2071,2072.5,10981
20150901|2015-06-29 06:30,29,2072.5,2075.5,2072.25,2074.75,13090
20150901|2015-06-29 07:00,29,2074.75,2074.75,2071.75,2073.75,20135
20150901|2015-06-29 07:30,29,2073.75,2075.25,2073,2074.25,19134
20150901|2015-06-29 08:00,29,2074.25,2077.25,2073.75,2075,35068
20150901|2015-06-29 08:30,29,2075,2083.25,2072.75,2077.75,257393
20150901|2015-06-29 09:00,29,2077.75,2082,2074,2074.75,149396
20150901|2015-06-29 09:30,29,2074.5,2078,2071.75,2072.25,109599
20150901|2015-06-29 10:00,29,2072.25,2072.75,2068.5,2070.75,133568
20150901|2015-06-29 10:30,29,2070.75,2071.25,2067,2069.75,102729
20150901|2015-06-29 11:00,29,2069.5,2070.75,2065.5,2066.25,72539
20150901|2015-06-29 11:30,29,2066.5,2067.25,2064.5,2065.5,65791
20150901|2015-06-29 12:00,29,2065.5,2065.5,2062,2063.75,80887
20150901|2015-06-29 12:30,29,2064,2065.75,2061.5,2062.75,81321
20150901|2015-06-29 13:00,29,2062.75,2063,2056.5,2057,109113
20150901|2015-06-29 13:30,29,2057,2061.75,2054.75,2056.25,137335
20150901|2015-06-29 14:00,29,2056.5,2058,2053.5,2054,120619
20150901|2015-06-29 14:30,29,2054,2055.5,2047.25,2048.5,282434
20150901|2015-06-29 15:00,29,2048.75,2051.5,2047.75,2051,109015
20150901|2015-06-29 15:30,29,2051,2053.75,2049.5,2053,12880
20150901|2015-06-29 16:00,29,2053.25,2053.75,2052,2052.75,2763
20150901|2015-06-29 17:00,30,2054.5,2054.5,2051.5,2052.25,4420
20150901|2015-06-29 17:30,30,2052.5,2053.75,2052,2053.5,1341
20150901|2015-06-29 18:00,30,2053.75,2054.75,2053.25,2054.25,1554
20150901|2015-06-29 18:30,30,2054.25,2054.75,2053.5,2054.5,2164
20150901|2015-06-29 19:00,30,2054.5,2055.5,2054.25,2054.5,5117
20150901|2015-06-29 19:30,30,2054.5,2054.5,2053.5,2054,1962
20150901|2015-06-29 20:00,30,2054.25,2055.75,2054,2055.5,2497
20150901|2015-06-29 20:30,30,2055.75,2056,2055.25,2055.75,2422
20150901|2015-06-29 21:00,30,2055.75,2056,2053.25,2053.75,2901
20150901|2015-06-29 21:30,30,2053.75,2054,2050.75,2052.75,6004
20150901|2015-06-29 22:00,30,2052.75,2053.5,2052,2053.25,2428
20150901|2015-06-29 22:30,30,2053,2055.5,2052.75,2055.25,3381
20150901|2015-06-29 23:00,30,2055.25,2055.5,2054.75,2055.25,1674
20150901|2015-06-29 23:30,30,2055,2055.75,2054.75,2055,2419
20150901|2015-06-30 00:00,30,2055,2055.5,2054.75,2055.25,1566
20150901|2015-06-30 00:30,30,2055.25,2056.25,2055,2055.5,4719
20150901|2015-06-30 01:00,30,2055.5,2057.5,2054.5,2056.75,11125
20150901|2015-06-30 01:30,30,2057,2058,2056,2056.75,9137
20150901|2015-06-30 02:00,30,2056.75,2057.25,2053.5,2055.75,21269
20150901|2015-06-30 02:30,30,2055.5,2058.75,2053.75,2058.25,14348
20150901|2015-06-30 03:00,30,2058.25,2058.5,2055.25,2056,12572
20150901|2015-06-30 03:30,30,2056,2057.5,2053,2057.25,22189
20150901|2015-06-30 04:00,30,2057.25,2069,2056.5,2066.5,59722
20150901|2015-06-30 04:30,30,2066.5,2067.75,2062.5,2064.5,17446
20150901|2015-06-30 05:00,30,2064.25,2067.25,2062.25,2062.5,26386
20150901|2015-06-30 05:30,30,2062.5,2065.25,2059.25,2061.75,25451
20150901|2015-06-30 06:00,30,2062,2063,2059.5,2060,16779
20150901|2015-06-30 06:30,30,2060.25,2064.25,2059.75,2063,18066
20150901|2015-06-30 07:00,30,2063.25,2067.5,2063.25,2064,35023
20150901|2015-06-30 07:30,30,2064,2066.25,2063,2065.75,20408
20150901|2015-06-30 08:00,30,2065.75,2068.5,2063,2067,47382
20150901|2015-06-30 08:30,30,2067,2067.5,2055.75,2055.75,209055
20150901|2015-06-30 09:00,30,2055.75,2058.75,2053.25,2058.25,149728
20150901|2015-06-30 09:30,30,2058,2058.25,2050.75,2056,136305
20150901|2015-06-30 10:00,30,2056,2059.5,2054.5,2054.5,122333
20150901|2015-06-30 10:30,30,2054.5,2056,2051.5,2052,115322
20150901|2015-06-30 11:00,30,2051.75,2055,2047.75,2048.5,102755
20150901|2015-06-30 11:30,30,2048.5,2052,2046.75,2051.75,106673
20150901|2015-06-30 12:00,30,2051.75,2055,2050.5,2054.5,78189
20150901|2015-06-30 12:30,30,2054.5,2061.5,2053.75,2059,118883
20150901|2015-06-30 13:00,30,2058.75,2066,2058.5,2061,134133
20150901|2015-06-30 13:30,30,2060.75,2063,2056.25,2056.5,93112
20150901|2015-06-30 14:00,30,2056.5,2058.75,2052.75,2054.5,109883
20150901|2015-06-30 14:30,30,2054.5,2059.75,2052.5,2053.25,292817
20150901|2015-06-30 15:00,30,2053.25,2055,2049.75,2054.5,130520
20150901|2015-06-30 15:30,30,2054.5,2057,2054.25,2056.75,16445
20150901|2015-06-30 16:00,30,2056.75,2056.75,2054.25,2055,4201
20150901|2015-06-30 19:30,1,2054.5,2058,2054.5,2056.5,6312
20150901|2015-06-30 20:00,1,2056.5,2058.75,2056.25,2058,4254
20150901|2015-06-30 20:30,1,2058.25,2062.5,2058,2060.75,7473
20150901|2015-06-30 21:00,1,2060.75,2063.25,2060.5,2062.25,4755
20150901|2015-06-30 21:30,1,2062.5,2062.5,2061,2061.5,1097
20150901|2015-06-30 22:00,1,2061.5,2061.5,2060.5,2060.75,1260
20150901|2015-06-30 22:30,1,2060.5,2062.25,2060.25,2061.25,1497
20150901|2015-06-30 23:00,1,2061.25,2062.5,2061,2062.5,959
20150901|2015-06-30 23:30,1,2062.5,2062.75,2061.5,2061.5,1240
20150901|2015-07-01 00:00,1,2061.75,2062,2060.25,2062,1714
20150901|2015-07-01 00:30,1,2062,2063.75,2061,2063,3507
20150901|2015-07-01 01:00,1,2063,2067.25,2063,2064.75,11660
20150901|2015-07-01 01:30,1,2064.75,2065.75,2063.25,2065.5,4501
20150901|2015-07-01 02:00,1,2065.5,2066,2061.75,2063.5,15734
20150901|2015-07-01 02:30,1,2063.5,2067,2063.5,2064.75,10043
20150901|2015-07-01 03:00,1,2064.5,2065.5,2063,2064.25,11082
20150901|2015-07-01 03:30,1,2064,2071.5,2063.75,2070.75,18425
20150901|2015-07-01 04:00,1,2070.75,2077.5,2069,2076.5,52029
20150901|2015-07-01 04:30,1,2076.75,2077.25,2070.5,2071.25,31552
20150901|2015-07-01 05:00,1,2071.25,2073.5,2069.5,2069.75,11569
20150901|2015-07-01 05:30,1,2069.75,2073.75,2069.25,2071.25,15738
20150901|2015-07-01 06:00,1,2071.5,2072.5,2068.5,2069.75,15096
20150901|2015-07-01 06:30,1,2069.5,2070.25,2068.5,2069.5,13706
20150901|2015-07-01 07:00,1,2069.5,2072.25,2069.25,2070.25,18870
20150901|2015-07-01 07:30,1,2070.25,2071.5,2069.75,2070.25,14671
20150901|2015-07-01 08:00,1,2070.5,2073.5,2070.25,2071.75,28776
20150901|2015-07-01 08:30,1,2071.75,2073.25,2067.75,2072.25,163394
20150901|2015-07-01 09:00,1,2072,2074.5,2069.25,2072,134886
20150901|2015-07-01 09:30,1,2072,2072.75,2063.5,2067.5,151379
20150901|2015-07-01 10:00,1,2067.25,2069.75,2066,2068.75,69766
20150901|2015-07-01 10:30,1,2068.5,2069.75,2065.5,2066,63086
20150901|2015-07-01 11:00,1,2065.75,2068,2063.75,2065.75,68109
20150901|2015-07-01 11:30,1,2065.75,2066.5,2061.75,2062.5,62883
20150901|2015-07-01 12:00,1,2062.25,2066,2060.75,2063.75,63141
20150901|2015-07-01 12:30,1,2063.75,2067,2062.5,2062.5,51497
20150901|2015-07-01 13:00,1,2062.5,2063.5,2059.75,2062,62596
20150901|2015-07-01 13:30,1,2061.75,2064.5,2060.75,2063.5,44656
20150901|2015-07-01 14:00,1,2063.5,2067.25,2063.25,2067.25,46993
20150901|2015-07-01 14:30,1,2067,2070,2064.25,2069.25,117821
20150901|2015-07-01 15:00,1,2069.25,2071.75,2068.5,2071.5,72687
20150901|2015-07-01 15:30,1,2071,2072,2070.75,2071.75,6892
20150901|2015-07-01 16:00,1,2071.5,2071.75,2071.25,2071.75,1262
20150901|2015-07-01 17:00,2,2071.5,2071.75,2070.5,2070.75,1244
20150901|2015-07-01 17:30,2,2070.75,2071.25,2070.25,2070.5,850
20150901|2015-07-01 18:00,2,2070.5,2071,2070,2070.5,918
20150901|2015-07-01 18:30,2,2070.25,2070.75,2069.25,2070,1286
20150901|2015-07-01 19:00,2,2070,2070,2068.75,2068.75,2270
20150901|2015-07-01 19:30,2,2069,2069.25,2068,2068.25,2011
20150901|2015-07-01 20:00,2,2068.25,2068.75,2067.75,2068.25,1258
20150901|2015-07-01 20:30,2,2068.25,2069,2067.75,2068.25,1474
20150901|2015-07-01 21:00,2,2068.5,2069,2067.75,2068.75,1091
20150901|2015-07-01 21:30,2,2068.5,2069.75,2068.25,2069.25,1592
20150901|2015-07-01 22:00,2,2069,2070,2069,2069.25,1106
20150901|2015-07-01 22:30,2,2069.5,2071,2069,2069.25,1825
20150901|2015-07-01 23:00,2,2069.25,2069.75,2068.75,2069.25,493
20150901|2015-07-01 23:30,2,2069.25,2069.75,2068.75,2069.5,690
20150901|2015-07-02 00:00,2,2069.75,2070,2069.25,2070,628
20150901|2015-07-02 00:30,2,2070,2070.25,2068.75,2069.5,1400
20150901|2015-07-02 01:00,2,2069.5,2072,2069.25,2071.25,4750
20150901|2015-07-02 01:30,2,2071.25,2072.25,2069.75,2071.75,4271
20150901|2015-07-02 02:00,2,2071.75,2075.25,2070.75,2074.5,14127
20150901|2015-07-02 02:30,2,2074.5,2075.75,2073.75,2074.25,7979
20150901|2015-07-02 03:00,2,2074.5,2076.25,2073.75,2074.5,7269
20150901|2015-07-02 03:30,2,2074.75,2075,2072.5,2074,6795
20150901|2015-07-02 04:00,2,2073.75,2074,2071,2072.75,9326
20150901|2015-07-02 04:30,2,2072.75,2074.25,2072.5,2073.75,4072
20150901|2015-07-02 05:00,2,2073.75,2074.25,2073,2074,5126
20150901|2015-07-02 05:30,2,2074,2075,2073.75,2074.25,3627
20150901|2015-07-02 06:00,2,2074.25,2075.25,2072.5,2073.25,20324
20150901|2015-07-02 06:30,2,2073.25,2075.25,2073,2074.25,10128
20150901|2015-07-02 07:00,2,2074.25,2075,2073,2073.5,17296
20150901|2015-07-02 07:30,2,2073.75,2079,2072.75,2076.75,51847
20150901|2015-07-02 08:00,2,2076.75,2077.25,2072.25,2074.75,37267
20150901|2015-07-02 08:30,2,2074.75,2077,2072.25,2073,152864
20150901|2015-07-02 09:00,2,2073,2074.5,2071,2072.75,88223
20150901|2015-07-02 09:30,2,2072.75,2073,2069,2071,93940
20150901|2015-07-02 10:00,2,2071,2071.5,2066.25,2067,87693
20150901|2015-07-02 10:30,2,2067,2068.75,2065,2066.75,49227
20150901|2015-07-02 11:00,2,2066.5,2067.5,2063,2063.75,50917
20150901|2015-07-02 11:30,2,2063.75,2065.25,2063,2064.75,32886
20150901|2015-07-02 12:00,2,2064.75,2064.75,2062.5,2064.5,44381
20150901|2015-07-02 12:30,2,2064.5,2065.75,2063.25,2063.5,42875
20150901|2015-07-02 13:00,2,2063.5,2064.75,2062.25,2064,38621
20150901|2015-07-02 13:30,2,2064,2067,2063.25,2066.25,49841
20150901|2015-07-02 14:00,2,2066.25,2069.5,2064.75,2068.75,51251
20150901|2015-07-02 14:30,2,2068.75,2070.5,2066.25,2067,150010
20150901|2015-07-02 15:00,2,2067,2069.75,2066.25,2068.75,83698
20150901|2015-07-02 15:30,2,2068.5,2069.5,2068.5,2068.75,4376
20150901|2015-07-02 16:00,2,2069,2069.25,2068.25,2069,1623
20150901|2015-07-02 17:00,3,2068.5,2069.5,2068.5,2068.5,953
20150901|2015-07-02 17:30,3,2068.5,2068.75,2068.25,2068.25,137
20150901|2015-07-02 18:00,3,2068.25,2068.5,2067,2067.75,637
20150901|2015-07-02 18:30,3,2067.75,2069,2067.75,2068.25,368
20150901|2015-07-02 19:00,3,2068.25,2068.5,2067,2067.25,1199
20150901|2015-07-02 19:30,3,2067.25,2068.25,2067,2068.25,456
20150901|2015-07-02 20:00,3,2068,2069.25,2068,2068.75,936
20150901|2015-07-02 20:30,3,2069,2069,2067.25,2067.5,1222
20150901|2015-07-02 21:00,3,2067.5,2068.5,2067.25,2068.5,934
20150901|2015-07-02 21:30,3,2068.25,2068.75,2067.5,2067.5,879
20150901|2015-07-02 22:00,3,2067.5,2069.25,2067.5,2069.25,614
20150901|2015-07-02 22:30,3,2069,2070,2069,2069.25,780
20150901|2015-07-02 23:00,3,2069.25,2070,2069,2069.75,419
20150901|2015-07-02 23:30,3,2069.75,2070,2069.5,2070,395
20150901|2015-07-03 00:00,3,2070.25,2071.75,2069.75,2071.25,1697
20150901|2015-07-03 00:30,3,2071,2071,2070.25,2070.5,568
20150901|2015-07-03 01:00,3,2070.5,2070.75,2069,2069.25,2821
20150901|2015-07-03 01:30,3,2069.25,2070.75,2069,2070.5,1812
20150901|2015-07-03 02:00,3,2070.5,2071,2067.75,2070.25,8706
20150901|2015-07-03 02:30,3,2070.5,2071.25,2067.25,2068.5,6072
20150901|2015-07-03 03:00,3,2068.5,2068.75,2066.75,2067.5,3666
20150901|2015-07-03 03:30,3,2067.5,2068.25,2065.5,2068.25,6530
20150901|2015-07-03 04:00,3,2068,2069.25,2067.25,2068.25,3326
20150901|2015-07-03 04:30,3,2068.25,2069.75,2067,2068.25,2819
20150901|2015-07-03 05:00,3,2068,2068.75,2067.25,2067.5,2820
20150901|2015-07-03 05:30,3,2067.5,2068.75,2067.25,2067.75,1718
20150901|2015-07-03 06:00,3,2068,2068.75,2067.5,2068.75,2032
20150901|2015-07-03 06:30,3,2068.75,2069,2067.25,2067.75,1489
20150901|2015-07-03 07:00,3,2067.75,2068,2066.25,2068,4583
20150901|2015-07-03 07:30,3,2068,2069.25,2067.75,2068.5,4787
20150901|2015-07-03 08:00,3,2068.25,2068.5,2067,2067.25,2843
20150901|2015-07-03 08:30,3,2067.25,2067.75,2063.75,2065.25,9935
20150901|2015-07-03 09:00,3,2065.25,2065.5,2063.25,2064.75,5306
20150901|2015-07-03 09:30,3,2064.5,2067,2064.25,2066.5,7638
20150901|2015-07-03 10:00,3,2066.5,2068,2065.75,2065.75,6788
20150901|2015-07-03 10:30,3,2065.75,2066.5,2064,2064.5,7297
20150901|2015-07-03 11:00,3,2064.25,2065.25,2064,2065.25,4116
20150901|2015-07-03 11:30,3,2065,2067,2063.75,2066.75,5204
20150901|2015-07-03 12:00,3,2067,2067,2067,2067,1
20150901|2015-07-05 17:00,6,2037.25,2041.75,2034.25,2038.75,39088
20150901|2015-07-05 17:30,6,2038.75,2042.25,2037.75,2041,13321
20150901|2015-07-05 18:00,6,2041,2043.25,2040,2042,6385
20150901|2015-07-05 18:30,6,2042,2043,2041.25,2041.75,5733
20150901|2015-07-05 19:00,6,2041.75,2045.25,2041.75,2045.25,9805
20150901|2015-07-05 19:30,6,2045,2046,2043,2043.75,6926
20150901|2015-07-05 20:00,6,2043.5,2045,2043,2043.75,4363
20150901|2015-07-05 20:30,6,2043.75,2044.5,2043.25,2044,2311
20150901|2015-07-05 21:00,6,2044,2045,2043,2044,3219
20150901|2015-07-05 21:30,6,2044.25,2044.75,2044,2044,1895
20150901|2015-07-05 22:00,6,2044,2045.5,2043.75,2045,3151
20150901|2015-07-05 22:30,6,2045,2045.5,2044.25,2045,3204
20150901|2015-07-05 23:00,6,2045,2045.5,2044,2044.25,1693
20150901|2015-07-05 23:30,6,2044.25,2044.25,2041,2041,4561
20150901|2015-07-06 00:00,6,2041.25,2042.25,2040.5,2041,4797
20150901|2015-07-06 00:30,6,2040.75,2049.75,2040.25,2045.75,16542
20150901|2015-07-06 01:00,6,2045.5,2053.25,2045.25,2052.5,15292
20150901|2015-07-06 01:30,6,2052.5,2053.75,2050.75,2053,10428
20150901|2015-07-06 02:00,6,2053,2057.25,2051.25,2054.75,28091
20150901|2015-07-06 02:30,6,2054.5,2057,2053.5,2055.5,15574
20150901|2015-07-06 03:00,6,2055.25,2056,2052,2053.25,9799
20150901|2015-07-06 03:30,6,2053.25,2055,2051.5,2054,10346
20150901|2015-07-06 04:00,6,2054,2056.25,2052.25,2056,10514
20150901|2015-07-06 04:30,6,2055.75,2059.25,2054.25,2057.75,16057
20150901|2015-07-06 05:00,6,2058,2059.25,2055.75,2056.5,15497
20150901|2015-07-06 05:30,6,2056.75,2057,2055,2056,9277
20150901|2015-07-06 06:00,6,2056.25,2057.75,2053.75,2055,22278
20150901|2015-07-06 06:30,6,2054.75,2055.25,2048.75,2049.5,26973
20150901|2015-07-06 07:00,6,2049.75,2053.25,2049.75,2052.5,31634
20150901|2015-07-06 07:30,6,2052.75,2053.25,2050.25,2051.75,21122
20150901|2015-07-06 08:00,6,2051.5,2053.75,2050.5,2051.5,23783
20150901|2015-07-06 08:30,6,2051.75,2059.75,2049.25,2057.75,199288
20150901|2015-07-06 09:00,6,2057.5,2062.5,2056.25,2061.5,141998
20150901|2015-07-06 09:30,6,2061.5,2070.5,2061.25,2065.75,190980
20150901|2015-07-06 10:00,6,2066,2066.75,2061,2061.5,123194
20150901|2015-07-06 10:30,6,2061.25,2063.75,2060.25,2063.75,74408
20150901|2015-07-06 11:00,6,2063.75,2065,2061.5,2063.75,55938
20150901|2015-07-06 11:30,6,2064,2064,2060.75,2062,45688
20150901|2015-07-06 12:00,6,2062,2063,2056.5,2057,72019
20150901|2015-07-06 12:30,6,2057,2057,2053.5,2054.5,89061
20150901|2015-07-06 13:00,6,2054.5,2056,2051.75,2051.75,87043
20150901|2015-07-06 13:30,6,2051.5,2054.5,2050.75,2052.75,64942
20150901|2015-07-06 14:00,6,2052.75,2056.75,2052.25,2055.25,67864
20150901|2015-07-06 14:30,6,2055.5,2061.25,2055.25,2061.25,159503
20150901|2015-07-06 15:00,6,2061.25,2065,2059.75,2064.5,75222
20150901|2015-07-06 15:30,6,2064.5,2067.25,2064.5,2067.25,9552
20150901|2015-07-06 16:00,6,2067.25,2068.75,2067,2068.25,3636
20150901|2015-07-06 17:00,7,2067.75,2069.25,2067.75,2068.75,3262
20150901|2015-07-06 17:30,7,2068.75,2072.75,2068.5,2071.25,5457
20150901|2015-07-06 18:00,7,2071.25,2071.25,2069.5,2069.75,1904
20150901|2015-07-06 18:30,7,2069.75,2070,2068.5,2068.75,2483
20150901|2015-07-06 19:00,7,2069,2069.25,2066.75,2069.25,3690
20150901|2015-07-06 19:30,7,2069,2070.75,2069,2070.5,2494
20150901|2015-07-06 20:00,7,2070.5,2071.25,2069.5,2069.75,2316
20150901|2015-07-06 20:30,7,2069.5,2070.5,2069.5,2069.75,1619
20150901|2015-07-06 21:00,7,2069.75,2070.25,2069.5,2070,1380
20150901|2015-07-06 21:30,7,2070,2071.25,2069.75,2069.75,2367
20150901|2015-07-06 22:00,7,2069.75,2070.5,2069,2069.75,2203
20150901|2015-07-06 22:30,7,2069.5,2070.5,2069.5,2070.25,1217
20150901|2015-07-06 23:00,7,2070,2070.5,2069.75,2070.5,1098
20150901|2015-07-06 23:30,7,2070.5,2071.75,2070.25,2071.5,2181
20150901|2015-07-07 00:00,7,2071.25,2075.75,2071,2075.75,7308
20150901|2015-07-07 00:30,7,2075.75,2077,2073.75,2073.75,5776
20150901|2015-07-07 01:00,7,2073.75,2076.5,2072.5,2075.25,8761
20150901|2015-07-07 01:30,7,2075.5,2075.75,2074,2075.25,4226
20150901|2015-07-07 02:00,7,2075.25,2078,2073.5,2077.5,15515
20150901|2015-07-07 02:30,7,2077.5,2077.5,2075.25,2076.5,10281
20150901|2015-07-07 03:00,7,2076.5,2077,2075.5,2076.5,8648
20150901|2015-07-07 03:30,7,2076.5,2077,2073.25,2074.75,18230
20150901|2015-07-07 04:00,7,2074.75,2076,2073.25,2073.5,7695
20150901|2015-07-07 04:30,7,2073.5,2075,2072.5,2074,7511
20150901|2015-07-07 05:00,7,2073.75,2074,2071.75,2072.75,8962
20150901|2015-07-07 05:30,7,2072.5,2072.75,2070.25,2070.25,9187
20150901|2015-07-07 06:00,7,2070.5,2070.5,2066.75,2069.25,32223
20150901|2015-07-07 06:30,7,2069.25,2070.75,2066.5,2068.75,22452
20150901|2015-07-07 07:00,7,2068.5,2070,2066.25,2068,18744
20150901|2015-07-07 07:30,7,2068,2069,2066.75,2067,15875
20150901|2015-07-07 08:00,7,2067.25,2067.25,2062.25,2063.5,35778
20150901|2015-07-07 08:30,7,2063.5,2064,2052.5,2053.5,209011
20150901|2015-07-07 09:00,7,2053.5,2053.75,2044.75,2045.75,265294
20150901|2015-07-07 09:30,7,2046,2046,2037.25,2043,292772
20150901|2015-07-07 10:00,7,2043,2044.5,2037.5,2038.75,172680
20150901|2015-07-07 10:30,7,2039,2050.5,2035,2048.25,198636
20150901|2015-07-07 11:00,7,2048.25,2049.5,2045.75,2048,96893
20150901|2015-07-07 11:30,7,2047.75,2059.5,2047.5,2057.75,115938
20150901|2015-07-07 12:00,7,2057.75,2063,2054.25,2059.75,142016
20150901|2015-07-07 12:30,7,2059.75,2061.5,2057.25,2059,76897
20150901|2015-07-07 13:00,7,2059,2060.25,2053.75,2056.25,80740
20150901|2015-07-07 13:30,7,2056.5,2073,2055.75,2072.25,169544
20150901|2015-07-07 14:00,7,2072.25,2075.25,2068.5,2073.25,162754
20150901|2015-07-07 14:30,7,2073.25,2076,2069.5,2074.25,166360
20150901|2015-07-07 15:00,7,2074.5,2076.25,2072.5,2073.25,83776
20150901|2015-07-07 15:30,7,2074,2074.75,2072.75,2073.25,9131
20150901|2015-07-07 16:00,7,2073.5,2074.25,2072.75,2073.75,2748
20150901|2015-07-07 17:00,8,2073,2073.25,2069.75,2070.75,5798
20150901|2015-07-07 17:30,8,2070.75,2071.25,2070.25,2071,1616
20150901|2015-07-07 18:00,8,2071.25,2071.25,2068.75,2069.5,2642
20150901|2015-07-07 18:30,8,2069.5,2070,2069,2069.5,1122
20150901|2015-07-07 19:00,8,2069.75,2070,2068.25,2069,2927
20150901|2015-07-07 19:30,8,2069.25,2070,2068.5,2068.75,2475
20150901|2015-07-07 20:00,8,2068.75,2069,2062,2063.25,11238
20150901|2015-07-07 20:30,8,2063,2064,2058.75,2061.25,13082
20150901|2015-07-07 21:00,8,2061.5,2064,2060.5,2061.25,7371
20150901|2015-07-07 21:30,8,2061.25,2061.5,2057.25,2058,6871
20150901|2015-07-07 22:00,8,2058,2059,2056.75,2059,4170
20150901|2015-07-07 22:30,8,2059,2059,2056.75,2058.5,3939
20150901|2015-07-07 23:00,8,2058.5,2059.25,2057.25,2057.5,2829
20150901|2015-07-07 23:30,8,2057.5,2057.5,2055.75,2056.5,4323
20150901|2015-07-08 00:00,8,2056.5,2058.75,2056.25,2058,3431
20150901|2015-07-08 00:30,8,2058.25,2061,2057.75,2057.75,6783
20150901|2015-07-08 01:00,8,2057.75,2058.25,2052.25,2052.75,15725
20150901|2015-07-08 01:30,8,2052.75,2052.75,2049.25,2051,17533
20150901|2015-07-08 02:00,8,2051.25,2053.25,2049,2050,24356
20150901|2015-07-08 02:30,8,2050.25,2053,2042.25,2051.75,41676
20150901|2015-07-08 03:00,8,2052,2057.5,2048.25,2050.5,32689
20150901|2015-07-08 03:30,8,2050.25,2053,2046.75,2052.25,16954
20150901|2015-07-08 04:00,8,2052.5,2053.75,2049.25,2052.25,15721
20150901|2015-07-08 04:30,8,2052,2053,2050,2052.75,11055
20150901|2015-07-08 05:00,8,2053,2055.25,2051.5,2054.25,13308
20150901|2015-07-08 05:30,8,2054.25,2059.25,2053.75,2058.5,15233
20150901|2015-07-08 06:00,8,2058.5,2063.75,2058.25,2060.25,41644
20150901|2015-07-08 06:30,8,2060.5,2061.75,2056.75,2058,33342
20150901|2015-07-08 07:00,8,2058,2062.75,2058,2060.25,23345
20150901|2015-07-08 07:30,8,2060.25,2060.75,2055.75,2058.75,24016
20150901|2015-07-08 08:00,8,2058.75,2059.75,2056.75,2058.25,20844
20150901|2015-07-08 08:30,8,2058.25,2061.75,2051.5,2054,218198
20150901|2015-07-08 09:00,8,2054,2054.5,2048.5,2052.25,177385
20150901|2015-07-08 09:30,8,2052.25,2058,2047.25,2056.5,200413
20150901|2015-07-08 10:00,8,2056.5,2056.75,2048,2049.25,124807
20150901|2015-07-08 10:30,8,2049.25,2052,2043.25,2045.75,149137
20150901|2015-07-08 11:00,8,2045.75,2049.25,2044.75,2048,87789
20150901|2015-07-08 11:30,8,2048,2051.75,2044.5,2051.25,63750
20150901|2015-07-08 12:00,8,2051,2052.5,2047.25,2051.25,85072
20150901|2015-07-08 12:30,8,2051.25,2053.25,2048.5,2051,47130
20150901|2015-07-08 13:00,8,2051,2051.75,2044.5,2046.5,103946
20150901|2015-07-08 13:30,8,2046.5,2046.75,2036.25,2039,155009
20150901|2015-07-08 14:00,8,2039,2047,2038,2038,165628
20150901|2015-07-08 14:30,8,2038.25,2044.75,2037.75,2038.75,261221
20150901|2015-07-08 15:00,8,2039,2041.25,2037.75,2039,103146
20150901|2015-07-08 15:30,8,2039,2040,2038.5,2039,6191
20150901|2015-07-08 16:00,8,2038.75,2040,2038.5,2039.5,3154
20150901|2015-07-08 17:00,9,2039.75,2042.25,2039.75,2042,3537
20150901|2015-07-08 17:30,9,2042.25,2043.25,2041.5,2043,2393
20150901|2015-07-08 18:00,9,2043.25,2044.25,2042.75,2044,2289
20150901|2015-07-08 18:30,9,2044,2044.75,2043,2044.5,1941
20150901|2015-07-08 19:00,9,2044.25,2045.75,2042.75,2042.75,6397
20150901|2015-07-08 19:30,9,2042.75,2045.25,2039.75,2043.25,8349
20150901|2015-07-08 20:00,9,2043.5,2047.75,2043.25,2044.25,8625
20150901|2015-07-08 20:30,9,2044,2049,2043.25,2048.5,9074
20150901|2015-07-08 21:00,9,2048.75,2051.75,2047.5,2049.25,13572
20150901|2015-07-08 21:30,9,2049.25,2050,2048.25,2050,4425
20150901|2015-07-08 22:00,9,2050,2051.5,2049,2051.5,3481
20150901|2015-07-08 22:30,9,2051.25,2053,2050,2050.25,5538
20150901|2015-07-08 23:00,9,2050.5,2052,2049.75,2051.25,2590
20150901|2015-07-08 23:30,9,2051.25,2052,2050.75,2052,1340
20150901|2015-07-09 00:00,9,2052,2053,2051.25,2052.25,3845
20150901|2015-07-09 00:30,9,2052.5,2053.75,2052.25,2053.5,4519
20150901|2015-07-09 01:00,9,2053.75,2054.25,2051.75,2052,8891
20150901|2015-07-09 01:30,9,2052,2053.5,2049.5,2053.5,8143
20150901|2015-07-09 02:00,9,2053.5,2055.5,2051.25,2054,13220
20150901|2015-07-09 02:30,9,2054.25,2055.25,2051.5,2052.5,14368
20150901|2015-07-09 03:00,9,2052.75,2055.5,2052.5,2054,10773
20150901|2015-07-09 03:30,9,2054.25,2055.25,2053,2055.25,8369
20150901|2015-07-09 04:00,9,2055.25,2057.5,2053.25,2057.25,12238
20150901|2015-07-09 04:30,9,2057.5,2059.25,2056.75,2058,15606
20150901|2015-07-09 05:00,9,2058,2059.5,2057.5,2058.75,12159
20150901|2015-07-09 05:30,9,2058.75,2061.25,2058.5,2059.25,10972
20150901|2015-07-09 06:00,9,2059.5,2061.75,2059,2059.5,23448
20150901|2015-07-09 06:30,9,2059.5,2061,2059.5,2060.5,14048
20150901|2015-07-09 07:00,9,2060.25,2062.75,2059.75,2061.75,19153
20150901|2015-07-09 07:30,9,2062,2063.25,2061,2062.75,25922
20150901|2015-07-09 08:00,9,2062.75,2066.25,2061.25,2064.75,39228
20150901|2015-07-09 08:30,9,2064.75,2068,2060.25,2062.5,282954
20150901|2015-07-09 09:00,9,2062.75,2064,2053.75,2054.25,190702
20150901|2015-07-09 09:30,9,2054,2060.5,2054,2060.25,124289
20150901|2015-07-09 10:00,9,2060.5,2062.75,2057.5,2057.75,105783
20150901|2015-07-09 10:30,9,2058,2059,2054.5,2054.75,81387
20150901|2015-07-09 11:00,9,2054.5,2056.5,2052.25,2053,86350
20150901|2015-07-09 11:30,9,2053,2055,2051.5,2053.5,58717
20150901|2015-07-09 12:00,9,2053.75,2054.5,2048,2049,77247
20150901|2015-07-09 12:30,9,2049,2052.5,2048.5,2051.5,66408
20150901|2015-07-09 13:00,9,2051.25,2051.75,2044.5,2046,74965
20150901|2015-07-09 13:30,9,2046.25,2051.25,2043.5,2050.25,113069
20150901|2015-07-09 14:00,9,2050,2052.75,2048.75,2049,89648
20150901|2015-07-09 14:30,9,2049.25,2050.75,2043.25,2043.5,195074
20150901|2015-07-09 15:00,9,2043.25,2044.75,2039.5,2040.5,93935
20150901|2015-07-09 15:30,9,2040.5,2043,2038.25,2042,14675
20150901|2015-07-09 16:00,9,2041.75,2042.25,2040.75,2041.25,2176
20150901|2015-07-09 17:00,10,2044.75,2060.75,2044.75,2058.25,37545
20150901|2015-07-09 17:30,10,2058,2061.5,2054,2061,13518
20150901|2015-07-09 18:00,10,2061,2061.75,2056.25,2057.75,6047
20150901|2015-07-09 18:30,10,2057.75,2058.25,2056.75,2057.25,2491
20150901|2015-07-09 19:00,10,2057,2058.75,2054.5,2056,7851
20150901|2015-07-09 19:30,10,2056,2056.25,2053.25,2054.5,5002
20150901|2015-07-09 20:00,10,2054.5,2058,2054,2057.75,4008
20150901|2015-07-09 20:30,10,2057.5,2061.75,2057.25,2060,9021
20150901|2015-07-09 21:00,10,2060,2061.75,2060,2060.75,3749
20150901|2015-07-09 21:30,10,2060.75,2063.5,2060.75,2062.25,6072
20150901|2015-07-09 22:00,10,2062.25,2062.5,2060.5,2060.75,3066
20150901|2015-07-09 22:30,10,2060.75,2065.75,2060.25,2065,8294
20150901|2015-07-09 23:00,10,2064.75,2065,2062.25,2062.25,2315
20150901|2015-07-09 23:30,10,2062.25,2063.5,2061.5,2062.5,1822
20150901|2015-07-10 00:00,10,2062.5,2062.5,2058.5,2062.25,6976
20150901|2015-07-10 00:30,10,2062,2065.5,2061,2063.5,5628
20150901|2015-07-10 01:00,10,2063.5,2065.5,2061.25,2064.5,10404
20150901|2015-07-10 01:30,10,2064.5,2065.25,2063.25,2065,6277
20150901|2015-07-10 02:00,10,2065.25,2065.25,2061.5,2064,16039
20150901|2015-07-10 02:30,10,2064,2066.25,2063.5,2065.25,15202
20150901|2015-07-10 03:00,10,2065.25,2065.5,2059.75,2060.25,11877
20150901|2015-07-10 03:30,10,2060.25,2063,2060,2061,10282
20150901|2015-07-10 04:00,10,2061,2064.25,2059.25,2063.5,13802
20150901|2015-07-10 04:30,10,2063.75,2064,2061.5,2062.75,8610
20150901|2015-07-10 05:00,10,2062.5,2065.25,2062.5,2064.75,7586
20150901|2015-07-10 05:30,10,2064.75,2067.25,2063.75,2066.75,9875
20150901|2015-07-10 06:00,10,2067,2068.5,2066.5,2066.75,20408
20150901|2015-07-10 06:30,10,2066.75,2067.25,2064.75,2066.75,18772
20150901|2015-07-10 07:00,10,2066.75,2067.25,2065.5,2066.75,22901
20150901|2015-07-10 07:30,10,2067,2069.25,2066.5,2068.5,17436
20150901|2015-07-10 08:00,10,2068.75,2069.25,2066.5,2068,22846
20150901|2015-07-10 08:30,10,2068,2070,2063.25,2063.5,193513
20150901|2015-07-10 09:00,10,2063.5,2067,2062.5,2064.5,101687
20150901|2015-07-10 09:30,10,2064.5,2065.5,2059.5,2064.5,101769
20150901|2015-07-10 10:00,10,2064.25,2069.5,2063.75,2067.75,90265
20150901|2015-07-10 10:30,10,2068,2072.5,2065.75,2070.5,100826
20150901|2015-07-10 11:00,10,2070.25,2071.75,2070,2071.25,40189
20150901|2015-07-10 11:30,10,2071,2071.25,2067,2069.75,68077
20150901|2015-07-10 12:00,10,2070,2071,2066.5,2068.5,61867
20150901|2015-07-10 12:30,10,2068.25,2069,2065.75,2067.5,39919
20150901|2015-07-10 13:00,10,2067.25,2071.75,2066.75,2070.25,56266
20150901|2015-07-10 13:30,10,2070,2073.25,2070,2072.5,63939
20150901|2015-07-10 14:00,10,2072.5,2074.75,2071.5,2072.5,70246
20150901|2015-07-10 14:30,10,2072.25,2072.75,2069,2069.25,145099
20150901|2015-07-10 15:00,10,2069.25,2070.75,2067,2069.75,89182
20150901|2015-07-10 15:30,10,2069.75,2070.5,2069.5,2070,7214
20150901|2015-07-10 16:00,10,2069.75,2071,2069.75,2070.5,3584
20150901|2015-07-12 17:00,13,2054.75,2064.5,2052,2060.5,24835
20150901|2015-07-12 17:30,13,2060.75,2061,2057.75,2058,5536
20150901|2015-07-12 18:00,13,2058.25,2062,2058,2061,5951
20150901|2015-07-12 18:30,13,2061,2061.5,2059.5,2060,2126
20150901|2015-07-12 19:00,13,2060,2060.25,2058.25,2059.25,3934
20150901|2015-07-12 19:30,13,2059.25,2060,2058.5,2059.5,2813
20150901|2015-07-12 20:00,13,2059.25,2060.5,2059,2060,2144
20150901|2015-07-12 20:30,13,2060,2061,2059.25,2060.5,4635
20150901|2015-07-12 21:00,13,2060.75,2063.75,2060.5,2062.25,4706
20150901|2015-07-12 21:30,13,2062.5,2063.5,2061.75,2063.5,1220
20150901|2015-07-12 22:00,13,2063.5,2069.25,2063.25,2066.25,10880
20150901|2015-07-12 22:30,13,2066.5,2067.5,2063.25,2066.25,6977
20150901|2015-07-12 23:00,13,2066,2069.75,2065,2069,4551
20150901|2015-07-12 23:30,13,2069,2069,2063.75,2064.75,3507
20150901|2015-07-13 00:00,13,2065,2068,2065,2067.75,1607
20150901|2015-07-13 00:30,13,2068,2068.25,2064.75,2065.25,4568
20150901|2015-07-13 01:00,13,2065,2065.25,2061.5,2063.25,8070
20150901|2015-07-13 01:30,13,2063.25,2079,2061.5,2076.25,38598
20150901|2015-07-13 02:00,13,2076.25,2078,2070.5,2076.5,35801
20150901|2015-07-13 02:30,13,2076.5,2077.5,2073,2076.5,16144
20150901|2015-07-13 03:00,13,2076.5,2078.25,2075.75,2076.25,10903
20150901|2015-07-13 03:30,13,2076.25,2079,2075.5,2078.25,10615
20150901|2015-07-13 04:00,13,2078.25,2084.75,2078,2083,26080
20150901|2015-07-13 04:30,13,2083,2087.5,2081.75,2084.75,16562
20150901|2015-07-13 05:00,13,2084.75,2084.75,2082.75,2083.25,6065
20150901|2015-07-13 05:30,13,2083.25,2084,2082.25,2082.75,7036
20150901|2015-07-13 06:00,13,2082.75,2084.5,2081.5,2082.75,15350
20150901|2015-07-13 06:30,13,2082.75,2085,2082.25,2083.25,19013
20150901|2015-07-13 07:00,13,2083.25,2083.5,2080.75,2081.75,21303
20150901|2015-07-13 07:30,13,2081.75,2083.5,2081.25,2082.25,17303
20150901|2015-07-13 08:00,13,2082.5,2085,2082.25,2085,18882
20150901|2015-07-13 08:30,13,2084.75,2090.5,2084,2088,196729
20150901|2015-07-13 09:00,13,2088,2091.25,2087.25,2088.5,111505
20150901|2015-07-13 09:30,13,2088.5,2089.5,2087,2088.75,57935
20150901|2015-07-13 10:00,13,2088.75,2089.75,2086.5,2088.75,59112
20150901|2015-07-13 10:30,13,2088.75,2090.75,2088,2089.25,55982
20150901|2015-07-13 11:00,13,2089.25,2089.25,2087.25,2088.5,34914
20150901|2015-07-13 11:30,13,2088.5,2089,2086,2086.75,30752
20150901|2015-07-13 12:00,13,2086.75,2088.75,2086.5,2088.25,38026
20150901|2015-07-13 12:30,13,2088.25,2088.75,2086.75,2087.5,34203
20150901|2015-07-13 13:00,13,2087.5,2090,2087.5,2089,37087
20150901|2015-07-13 13:30,13,2089,2092.25,2088.5,2091.5,41368
20150901|2015-07-13 14:00,13,2091.75,2093.25,2090.75,2093,55429
20150901|2015-07-13 14:30,13,2092.75,2094,2091.5,2092.5,135915
20150901|2015-07-13 15:00,13,2092.5,2094.75,2092.5,2094,72119
20150901|2015-07-13 15:30,13,2094,2094.5,2093.5,2093.75,6465
20150901|2015-07-13 16:00,13,2093.75,2094.75,2093.5,2094.75,2787
20150901|2015-07-13 17:00,14,2094,2094.25,2093,2093.75,3440
20150901|2015-07-13 17:30,14,2093.75,2094,2093.25,2093.5,885
20150901|2015-07-13 18:00,14,2093.5,2093.75,2092.75,2092.75,757
20150901|2015-07-13 18:30,14,2093,2094,2092.75,2093.75,1115
20150901|2015-07-13 19:00,14,2093.5,2094,2093.25,2093.5,2020
20150901|2015-07-13 19:30,14,2093.75,2094.5,2093.25,2094,3278
20150901|2015-07-13 20:00,14,2093.75,2094.25,2093.25,2093.75,1646
20150901|2015-07-13 20:30,14,2093.5,2094.25,2093.25,2093.5,2178
20150901|2015-07-13 21:00,14,2093.5,2094.5,2093.25,2093.75,1950
20150901|2015-07-13 21:30,14,2093.5,2094.25,2093.5,2093.75,925
20150901|2015-07-13 22:00,14,2094,2094.25,2093,2093.25,987
20150901|2015-07-13 22:30,14,2093.25,2094,2093,2093.5,1504
20150901|2015-07-13 23:00,14,2093.75,2093.75,2093.25,2093.5,714
20150901|2015-07-13 23:30,14,2093.5,2093.75,2093.25,2093.75,291
20150901|2015-07-14 00:00,14,2093.75,2093.75,2092.75,2093,1299
20150901|2015-07-14 00:30,14,2093.25,2093.75,2093,2093.75,1942
20150901|2015-07-14 01:00,14,2093.5,2095.25,2092.5,2093,9926
20150901|2015-07-14 01:30,14,2093,2093,2091.75,2093,4125
20150901|2015-07-14 02:00,14,2093,2093.25,2091.5,2092,8120
20150901|2015-07-14 02:30,14,2092,2093.5,2091.75,2092.25,6195
20150901|2015-07-14 03:00,14,2092,2093.5,2091.5,2092.5,7887
20150901|2015-07-14 03:30,14,2092.25,2093.5,2092,2092.75,4981
20150901|2015-07-14 04:00,14,2092.75,2093.5,2092.25,2092.5,3186
20150901|2015-07-14 04:30,14,2092.75,2093.5,2092.25,2093,3651
20150901|2015-07-14 05:00,14,2092.75,2093.5,2092.5,2093,3682
20150901|2015-07-14 05:30,14,2093,2093.75,2092.5,2093.5,3233
20150901|2015-07-14 06:00,14,2093.5,2094.75,2093.25,2094,5912
20150901|2015-07-14 06:30,14,2094,2094.25,2093,2093,4224
20150901|2015-07-14 07:00,14,2093,2094.5,2092.75,2094.25,7949
20150901|2015-07-14 07:30,14,2094,2094,2090.5,2090.75,31875
20150901|2015-07-14 08:00,14,2090.75,2092.5,2090.5,2092.25,16510
20150901|2015-07-14 08:30,14,2092,2097.5,2091.5,2096.75,135663
20150901|2015-07-14 09:00,14,2096.75,2098.5,2095.25,2098,74856
20150901|2015-07-14 09:30,14,2098.25,2099.5,2097.75,2098.75,65048
20150901|2015-07-14 10:00,14,2098.75,2101.5,2098.5,2101,63601
20150901|2015-07-14 10:30,14,2101,2102.25,2100.25,2101.75,54233
20150901|2015-07-14 11:00,14,2101.75,2102.75,2100.25,2100.5,32488
20150901|2015-07-14 11:30,14,2100.75,2101.25,2098.5,2099.75,32191
20150901|2015-07-14 12:00,14,2100,2101.5,2099,2100.75,25054
20150901|2015-07-14 12:30,14,2100.75,2101.5,2099.75,2101.5,21417
20150901|2015-07-14 13:00,14,2101.5,2102.75,2100.75,2102.75,34303
20150901|2015-07-14 13:30,14,2102.75,2104.5,2102.25,2104,53469
20150901|2015-07-14 14:00,14,2103.75,2105.5,2103.75,2104.75,47446
20150901|2015-07-14 14:30,14,2104.5,2105,2101.5,2101.5,97443
20150901|2015-07-14 15:00,14,2101.5,2103.5,2101,2102.5,59911
20150901|2015-07-14 15:30,14,2102,2103,2101.75,2102.75,3886
20150901|2015-07-14 16:00,14,2102.75,2103.5,2102.5,2102.75,2367
20150901|2015-07-14 17:00,15,2102.5,2102.5,2100.5,2100.75,3174
20150901|2015-07-14 17:30,15,2100.5,2101.25,2100.25,2100.75,1106
20150901|2015-07-14 18:00,15,2100.5,2100.75,2100,2100.25,1125
20150901|2015-07-14 18:30,15,2100.5,2100.5,2099.25,2099.75,1568
20150901|2015-07-14 19:00,15,2099.75,2101.25,2099.5,2101,2957
20150901|2015-07-14 19:30,15,2101.25,2101.75,2100.75,2101.5,1187
20150901|2015-07-14 20:00,15,2101.25,2104.25,2100.75,2103.5,5005
20150901|2015-07-14 20:30,15,2103.25,2104.5,2103.25,2103.75,2178
20150901|2015-07-14 21:00,15,2104,2107.5,2104,2105.75,10636
20150901|2015-07-14 21:30,15,2105.75,2106,2104.25,2104.25,2558
20150901|2015-07-14 22:00,15,2104.25,2105,2104.25,2104.5,1334
20150901|2015-07-14 22:30,15,2104.5,2105,2104.25,2104.75,1347
20150901|2015-07-14 23:00,15,2105,2105,2104.5,2104.75,846
20150901|2015-07-14 23:30,15,2104.5,2104.75,2103.25,2103.5,1876
20150901|2015-07-15 00:00,15,2103.5,2104.25,2102.5,2103.25,1810
20150901|2015-07-15 00:30,15,2103.25,2105,2103.25,2104,1636
20150901|2015-07-15 01:00,15,2104,2104.75,2103.25,2103.75,3142
20150901|2015-07-15 01:30,15,2103.5,2105,2103.5,2104.75,3281
20150901|2015-07-15 02:00,15,2104.75,2105.25,2103.75,2104.25,8024
20150901|2015-07-15 02:30,15,2104.25,2104.5,2102,2102.75,6415
20150901|2015-07-15 03:00,15,2102.75,2104.25,2102.25,2104,5097
20150901|2015-07-15 03:30,15,2103.75,2104.5,2102.75,2104,4952
20150901|2015-07-15 04:00,15,2104.25,2104.25,2103,2103.75,2885
20150901|2015-07-15 04:30,15,2103.75,2103.75,2103,2103.5,3471
20150901|2015-07-15 05:00,15,2103.25,2104,2103,2104,3090
20150901|2015-07-15 05:30,15,2103.75,2104,2102.75,2103.25,4955
20150901|2015-07-15 06:00,15,2103.25,2104.5,2103.25,2104,5650
20150901|2015-07-15 06:30,15,2104,2104.5,2103.5,2104,7762
20150901|2015-07-15 07:00,15,2104,2104.25,2102.75,2103.5,7138
20150901|2015-07-15 07:30,15,2103.25,2104,2102,2102.5,15250
20150901|2015-07-15 08:00,15,2102.5,2103.25,2101,2102.25,15938
20150901|2015-07-15 08:30,15,2102.25,2104.5,2099.75,2103.25,128915
20150901|2015-07-15 09:00,15,2103,2105.5,2101.75,2103.75,75715
20150901|2015-07-15 09:30,15,2103.75,2107,2103.25,2105.75,62011
20150901|2015-07-15 10:00,15,2106,2107.75,2105,2105.25,58779
20150901|2015-07-15 10:30,15,2105.25,2106,2103,2103.75,51987
20150901|2015-07-15 11:00,15,2103.75,2104.75,2102.5,2103.75,33470
20150901|2015-07-15 11:30,15,2103.75,2105,2102.25,2103.25,43539
20150901|2015-07-15 12:00,15,2103.25,2105.5,2102.25,2104.75,43516
20150901|2015-07-15 12:30,15,2104.5,2105.75,2103.25,2104,26593
20150901|2015-07-15 13:00,15,2104,2105,2103.25,2104,27861
20150901|2015-07-15 13:30,15,2104.25,2104.25,2095,2097.25,130682
20150901|2015-07-15 14:00,15,2097.5,2099.5,2096.25,2099.25,90715
20150901|2015-07-15 14:30,15,2099,2101.5,2098,2101,151733
20150901|2015-07-15 15:00,15,2101,2104.75,2100,2104.5,65143
20150901|2015-07-15 15:30,15,2104.25,2104.75,2103.25,2104.5,9956
20150901|2015-07-15 16:00,15,2104.5,2105.75,2104.25,2105.25,4062
20150901|2015-07-15 17:00,16,2104,2104.5,2102.75,2103.75,2508
20150901|2015-07-15 17:30,16,2103.75,2108.25,2103.25,2107.25,6142
20150901|2015-07-15 18:00,16,2107.25,2108.75,2107,2107.75,3418
20150901|2015-07-15 18:30,16,2107.75,2108,2106.25,2106.75,2546
20150901|2015-07-15 19:00,16,2106.75,2106.75,2105.5,2106,2514
20150901|2015-07-15 19:30,16,2105.75,2107,2105.75,2106.75,1884
20150901|2015-07-15 20:00,16,2106.75,2107.25,2106.5,2106.75,1467
20150901|2015-07-15 20:30,16,2106.75,2108.25,2106.5,2108,1922
20150901|2015-07-15 21:00,16,2108,2109.75,2107.75,2109,4068
20150901|2015-07-15 21:30,16,2109,2112.5,2109,2111.5,7064
20150901|2015-07-15 22:00,16,2111.75,2111.75,2110,2110,2115
20150901|2015-07-15 22:30,16,2110,2110.5,2109.75,2110.25,1417
20150901|2015-07-15 23:00,16,2110.25,2110.5,2109.75,2110.5,640
20150901|2015-07-15 23:30,16,2110.5,2111.5,2110.5,2110.75,1260
20150901|2015-07-16 00:00,16,2111,2111,2110,2111,1447
20150901|2015-07-16 00:30,16,2111,2111.5,2110.5,2111.25,1540
20150901|2015-07-16 01:00,16,2111.5,2112.25,2110.25,2110.25,5675
20150901|2015-07-16 01:30,16,2110.25,2110.5,2109.5,2110,3267
20150901|2015-07-16 02:00,16,2110,2111.25,2109.25,2110.75,7825
20150901|2015-07-16 02:30,16,2111,2112.25,2110.25,2111.25,8271
20150901|2015-07-16 03:00,16,2111.5,2112.25,2111,2111.75,5434
20150901|2015-07-16 03:30,16,2112,2113.5,2111.5,2112.75,9284
20150901|2015-07-16 04:00,16,2112.5,2113,2111.25,2111.5,4297
20150901|2015-07-16 04:30,16,2111.75,2112.25,2111,2111.25,6636
20150901|2015-07-16 05:00,16,2111,2112,2111,2111.5,3602
20150901|2015-07-16 05:30,16,2111.75,2111.75,2110.25,2111,5485
20150901|2015-07-16 06:00,16,2111,2112.5,2110.75,2112.25,7226
20150901|2015-07-16 06:30,16,2112.5,2113.25,2111.5,2112.25,8845
20150901|2015-07-16 07:00,16,2112.25,2112.75,2111.75,2112,6447
20150901|2015-07-16 07:30,16,2112.25,2114.75,2111.75,2114,17077
20150901|2015-07-16 08:00,16,2114.25,2115.5,2113.5,2113.5,20133
20150901|2015-07-16 08:30,16,2113.5,2115,2110.75,2113.75,148227
20150901|2015-07-16 09:00,16,2113.5,2114.5,2110.75,2113.25,102504
20150901|2015-07-16 09:30,16,2113,2114.25,2111.25,2113.75,54635
20150901|2015-07-16 10:00,16,2113.5,2114.5,2112.25,2114,43429
20150901|2015-07-16 10:30,16,2114,2116,2114,2114.5,59147
20150901|2015-07-16 11:00,16,2114.5,2116.5,2114.25,2115.5,37364
20150901|2015-07-16 11:30,16,2115.75,2116.25,2113.75,2114,39803
20150901|2015-07-16 12:00,16,2113.75,2115,2113,2114.25,50146
20150901|2015-07-16 12:30,16,2114.5,2115.25,2113,2113.25,43201
20150901|2015-07-16 13:00,16,2113.25,2114.75,2113,2114.25,37078
20150901|2015-07-16 13:30,16,2114.5,2116.75,2114,2115.5,57498
20150901|2015-07-16 14:00,16,2115.5,2117.25,2114.5,2117,63741
20150901|2015-07-16 14:30,16,2117,2117.75,2116.5,2117.5,107128
20150901|2015-07-16 15:00,16,2117.25,2118.5,2116.25,2116.75,81311
20150901|2015-07-16 15:30,16,2116.5,2117.75,2116.25,2116.75,6161
20150901|2015-07-16 16:00,16,2116.5,2117.5,2116.5,2117.25,1025
20150901|2015-07-16 17:00,17,2117,2117.25,2116.25,2116.5,2207
20150901|2015-07-16 17:30,17,2116.5,2117.5,2116.25,2117.25,608
20150901|2015-07-16 18:00,17,2117.25,2118.25,2116.75,2117.75,1109
20150901|2015-07-16 18:30,17,2117.75,2117.75,2117,2117.25,1061
20150901|2015-07-16 19:00,17,2117.25,2117.5,2116,2116,1726
20150901|2015-07-16 19:30,17,2116,2117,2116,2116.25,1272
20150901|2015-07-16 20:00,17,2116.25,2117,2116,2117,658
20150901|2015-07-16 20:30,17,2117,2117.25,2116.25,2117,1143
20150901|2015-07-16 21:00,17,2117,2117.5,2116,2116.25,1076
20150901|2015-07-16 21:30,17,2116,2116.5,2116,2116,599
20150901|2015-07-16 22:00,17,2116,2116.25,2115.5,2116,895
20150901|2015-07-16 22:30,17,2115.75,2116,2115.5,2115.75,906
20150901|2015-07-16 23:00,17,2115.75,2115.75,2115,2115.75,1900
20150901|2015-07-16 23:30,17,2115.5,2116,2115.5,2115.75,397
20150901|2015-07-17 00:00,17,2116,2116.25,2115.5,2115.75,698
20150901|2015-07-17 00:30,17,2115.75,2116.75,2115.5,2116.75,1455
20150901|2015-07-17 01:00,17,2116.75,2117.25,2116.25,2117.25,1708
20150901|2015-07-17 01:30,17,2117.25,2118,2117,2117.5,2020
20150901|2015-07-17 02:00,17,2117.75,2118,2115.5,2116.75,6598
20150901|2015-07-17 02:30,17,2116.75,2116.75,2115.5,2116.25,5418
20150901|2015-07-17 03:00,17,2116,2116.5,2115,2115.25,4166
20150901|2015-07-17 03:30,17,2115.25,2116.25,2115,2115.75,4193
20150901|2015-07-17 04:00,17,2115.5,2116.25,2115,2115.75,4797
20150901|2015-07-17 04:30,17,2115.5,2116.5,2115.25,2116,3787
20150901|2015-07-17 05:00,17,2116.25,2116.5,2115.75,2116,3135
20150901|2015-07-17 05:30,17,2116.25,2117.25,2116,2116.5,4672
20150901|2015-07-17 06:00,17,2116.75,2117.75,2116.25,2117.75,10654
20150901|2015-07-17 06:30,17,2117.5,2118,2117.25,2117.75,5451
20150901|2015-07-17 07:00,17,2117.75,2118.75,2117.75,2118.25,7550
20150901|2015-07-17 07:30,17,2118.25,2119.25,2117.5,2117.75,13153
20150901|2015-07-17 08:00,17,2117.75,2119.25,2117,2117.5,22042
20150901|2015-07-17 08:30,17,2117.75,2118,2113.5,2115.5,143984
20150901|2015-07-17 09:00,17,2115.25,2116.75,2112.75,2114.25,86212
20150901|2015-07-17 09:30,17,2114,2116,2113.5,2115.25,66995
20150901|2015-07-17 10:00,17,2115.5,2116.25,2114.5,2115.5,39439
20150901|2015-07-17 10:30,17,2115.75,2116.75,2114.5,2115,42302
20150901|2015-07-17 11:00,17,2115,2115.5,2113.25,2114.75,39876
20150901|2015-07-17 11:30,17,2114.5,2115.75,2113.75,2115.25,26932
20150901|2015-07-17 12:00,17,2115.25,2115.75,2114.75,2115.25,22429
20150901|2015-07-17 12:30,17,2115,2115.5,2114,2114.75,24749
20150901|2015-07-17 13:00,17,2114.5,2117.75,2114.5,2117.5,45255
20150901|2015-07-17 13:30,17,2117.5,2118,2116.75,2117.25,44699
20150901|2015-07-17 14:00,17,2117.25,2118.5,2116.25,2118.25,33993
20150901|2015-07-17 14:30,17,2118,2120,2117.75,2119,93320
20150901|2015-07-17 15:00,17,2119,2119.5,2118.25,2119,53930
20150901|2015-07-17 15:30,17,2119,2119.75,2118.75,2119,4726
20150901|2015-07-17 16:00,17,2119.25,2119.75,2118.75,2119.75,1023
20150901|2015-07-19 17:00,20,2118,2119,2117.75,2118.5,1599
20150901|2015-07-19 17:30,20,2118.5,2119,2118.25,2119,509
20150901|2015-07-19 18:00,20,2119,2119,2118.25,2118.5,334
20150901|2015-07-19 18:30,20,2118.25,2118.75,2118,2118.25,541
20150901|2015-07-19 19:00,20,2118.5,2118.5,2118.25,2118.5,644
20150901|2015-07-19 19:30,20,2118.25,2119.25,2118.25,2119,1215
20150901|2015-07-19 20:00,20,2119.25,2119.5,2119,2119.25,952
20150901|2015-07-19 20:30,20,2119.5,2120.25,2119.25,2119.25,1681
20150901|2015-07-19 21:00,20,2119.25,2120,2119.25,2119.5,1038
20150901|2015-07-19 21:30,20,2119.5,2119.75,2119.25,2119.5,341
20150901|2015-07-19 22:00,20,2119.5,2119.75,2119.25,2119.25,378
20150901|2015-07-19 22:30,20,2119.5,2119.5,2118.75,2119,430
20150901|2015-07-19 23:00,20,2119.25,2119.25,2119,2119,157
20150901|2015-07-19 23:30,20,2119.25,2119.5,2119,2119.25,293
20150901|2015-07-20 00:00,20,2119.5,2119.5,2119,2119.25,271
20150901|2015-07-20 00:30,20,2119.25,2120,2119,2119.5,776
20150901|2015-07-20 01:00,20,2119.5,2120,2119.25,2119.75,939
20150901|2015-07-20 01:30,20,2119.75,2120,2119.5,2119.5,562
20150901|2015-07-20 02:00,20,2119.5,2120.75,2119.5,2120.25,2170
20150901|2015-07-20 02:30,20,2120,2120.75,2120,2120.5,1802
20150901|2015-07-20 03:00,20,2120.75,2121.5,2120.5,2121,4018
20150901|2015-07-20 03:30,20,2121,2122.75,2120.25,2122,7563
20150901|2015-07-20 04:00,20,2122.25,2122.5,2120.75,2121,4326
20150901|2015-07-20 04:30,20,2121,2122.25,2120.75,2121.75,2970
20150901|2015-07-20 05:00,20,2121.5,2122.75,2121.25,2121.5,4323
20150901|2015-07-20 05:30,20,2121.5,2121.75,2120.5,2121.25,3626
20150901|2015-07-20 06:00,20,2121.25,2121.25,2120.5,2120.75,3634
20150901|2015-07-20 06:30,20,2120.75,2121.75,2120.75,2121.75,4024
20150901|2015-07-20 07:00,20,2122,2122.25,2121,2122,4323
20150901|2015-07-20 07:30,20,2122,2122,2120,2120.5,6973
20150901|2015-07-20 08:00,20,2120.5,2122.25,2120.25,2121.5,10740
20150901|2015-07-20 08:30,20,2121.75,2122,2117,2118,163172
20150901|2015-07-20 09:00,20,2118.25,2119.5,2116.5,2118.25,78825
20150901|2015-07-20 09:30,20,2118.5,2121.25,2117.75,2120.5,63081
20150901|2015-07-20 10:00,20,2120.75,2123.5,2120.5,2122,62933
20150901|2015-07-20 10:30,20,2122,2122.75,2120.75,2122.25,35571
20150901|2015-07-20 11:00,20,2122.25,2123.5,2122,2122,29285
20150901|2015-07-20 11:30,20,2122.25,2124.25,2122,2123.5,31667
20150901|2015-07-20 12:00,20,2123.75,2124.5,2123.25,2124.5,20369
20150901|2015-07-20 12:30,20,2124.25,2124.75,2122.25,2122.5,53413
20150901|2015-07-20 13:00,20,2122.75,2125.5,2122.5,2125,37663
20150901|2015-07-20 13:30,20,2125,2125.75,2123.75,2124,50074
20150901|2015-07-20 14:00,20,2124,2126.25,2123,2123,66343
20150901|2015-07-20 14:30,20,2123,2123.75,2119.5,2120.5,109987
20150901|2015-07-20 15:00,20,2120.5,2122.5,2119.25,2121.5,54594
20150901|2015-07-20 15:30,20,2121.75,2121.75,2120.75,2121.5,3706
20150901|2015-07-20 16:00,20,2121.75,2122.5,2121.5,2122.5,1465
20150901|2015-07-20 17:00,21,2121.25,2121.5,2119.75,2120.5,2545
20150901|2015-07-20 17:30,21,2120.5,2120.75,2119.75,2120.5,844
20150901|2015-07-20 18:00,21,2120.5,2121.25,2120.5,2121,587
20150901|2015-07-20 18:30,21,2121,2121.25,2120.75,2121.25,722
20150901|2015-07-20 19:00,21,2121,2121.25,2120,2120.25,1177
20150901|2015-07-20 19:30,21,2120.25,2121.25,2120,2121.25,901
20150901|2015-07-20 20:00,21,2121,2121.25,2119.75,2120,1070
20150901|2015-07-20 20:30,21,2119.75,2121,2119.75,2120.75,1287
20150901|2015-07-20 21:00,21,2120.75,2121,2120.25,2120.75,817
20150901|2015-07-20 21:30,21,2120.75,2121.25,2120.5,2121.25,614
20150901|2015-07-20 22:00,21,2121.25,2122.25,2121,2122,1156
20150901|2015-07-20 22:30,21,2122,2122.5,2121.5,2121.5,798
20150901|2015-07-20 23:00,21,2121.75,2122.25,2121.5,2122,414
20150901|2015-07-20 23:30,21,2122,2122.75,2122,2122.5,459
20150901|2015-07-21 00:00,21,2122.75,2123.5,2122.5,2123.25,1143
20150901|2015-07-21 00:30,21,2123.5,2124.5,2123.5,2124,1937
20150901|2015-07-21 01:00,21,2124,2124.25,2122.75,2123,2276
20150901|2015-07-21 01:30,21,2123,2123.75,2122.75,2123.5,1465
20150901|2015-07-21 02:00,21,2123.5,2125,2122.75,2123,7763
20150901|2015-07-21 02:30,21,2123,2123.75,2121.5,2122.5,6089
20150901|2015-07-21 03:00,21,2122.25,2122.5,2121.75,2122.25,3428
20150901|2015-07-21 03:30,21,2122.25,2123,2120.5,2121,4080
20150901|2015-07-21 04:00,21,2121,2121.25,2120.5,2120.75,1941
20150901|2015-07-21 04:30,21,2121,2122,2120.75,2121.25,2447
20150901|2015-07-21 05:00,21,2121.25,2122.25,2121.25,2122,1944
20150901|2015-07-21 05:30,21,2122,2122.75,2121.75,2122,2077
20150901|2015-07-21 06:00,21,2122.25,2122.75,2121.75,2122.25,3363
20150901|2015-07-21 06:30,21,2122,2122.5,2120.75,2121,6403
20150901|2015-07-21 07:00,21,2121,2121.75,2120,2120.5,5846
20150901|2015-07-21 07:30,21,2120.5,2121.25,2118.75,2118.75,8226
20150901|2015-07-21 08:00,21,2118.75,2119.25,2117.5,2118.75,18653
20150901|2015-07-21 08:30,21,2118.5,2121.25,2118.25,2121.25,112928
20150901|2015-07-21 09:00,21,2121.25,2121.75,2117.75,2118.75,76593
20150901|2015-07-21 09:30,21,2118.75,2118.75,2113.5,2115,108610
20150901|2015-07-21 10:00,21,2115,2115.75,2111.25,2113,109684
20150901|2015-07-21 10:30,21,2113,2114,2112,2112.75,72966
20150901|2015-07-21 11:00,21,2113,2113.75,2111.75,2113.25,40242
20150901|2015-07-21 11:30,21,2113.5,2114.5,2110.5,2112,65711
20150901|2015-07-21 12:00,21,2111.75,2112,2109,2110.25,57169
20150901|2015-07-21 12:30,21,2110.25,2111,2109,2110.25,34703
20150901|2015-07-21 13:00,21,2110.25,2113,2108,2112.75,77752
20150901|2015-07-21 13:30,21,2112.5,2113.25,2108.5,2110.25,70629
20150901|2015-07-21 14:00,21,2110,2111.75,2108.75,2110.75,83275
20150901|2015-07-21 14:30,21,2110.5,2114,2110.5,2111.75,106719
20150901|2015-07-21 15:00,21,2111.5,2115.5,2111.5,2114.75,61529
20150901|2015-07-21 15:30,21,2114.75,2114.75,2107,2108.25,27136
20150901|2015-07-21 16:00,21,2108.25,2108.5,2106.75,2107,2766
20150901|2015-07-21 17:00,22,2107.75,2109,2107.25,2107.75,6191
20150901|2015-07-21 17:30,22,2107.5,2107.75,2106.75,2106.75,3277
20150901|2015-07-21 18:00,22,2106.75,2107.5,2106.75,2107,967
20150901|2015-07-21 18:30,22,2107,2107.5,2106.75,2107.25,1142
20150901|2015-07-21 19:00,22,2107.25,2107.5,2106.75,2107.25,1660
20150901|2015-07-21 19:30,22,2107.25,2107.5,2106.75,2107.25,1198
20150901|2015-07-21 20:00,22,2107.25,2107.25,2106.5,2106.75,1389
20150901|2015-07-21 20:30,22,2107,2107.25,2105.5,2106.25,3863
20150901|2015-07-21 21:00,22,2106.25,2106.75,2105.5,2106,1438
20150901|2015-07-21 21:30,22,2105.75,2106.25,2105.5,2106,1126
20150901|2015-07-21 22:00,22,2106,2106.25,2105.75,2106.25,493
20150901|2015-07-21 22:30,22,2106.25,2106.75,2106,2106.75,1041
20150901|2015-07-21 23:00,22,2106.75,2106.75,2106,2106.25,776
20150901|2015-07-21 23:30,22,2106.5,2106.5,2106,2106,1087
20150901|2015-07-22 00:00,22,2106,2106.5,2105.75,2106.5,490
20150901|2015-07-22 00:30,22,2106.5,2106.5,2105.5,2105.5,1706
20150901|2015-07-22 01:00,22,2105.5,2106.5,2105,2106,5615
20150901|2015-07-22 01:30,22,2106,2106.25,2104.5,2106,4836
20150901|2015-07-22 02:00,22,2106,2106.25,2104.5,2105.25,9847
20150901|2015-07-22 02:30,22,2105.25,2107.75,2104.5,2107.5,9604
20150901|2015-07-22 03:00,22,2107.5,2108,2106.75,2107.5,9026
20150901|2015-07-22 03:30,22,2107.25,2107.75,2106.75,2107.25,5897
20150901|2015-07-22 04:00,22,2107.25,2108,2107,2107.5,3050
20150901|2015-07-22 04:30,22,2107.25,2107.5,2106,2106,5454
20150901|2015-07-22 05:00,22,2106.25,2106.5,2106,2106,3243
20150901|2015-07-22 05:30,22,2106,2106.75,2105.75,2105.75,6372
20150901|2015-07-22 06:00,22,2106,2106.5,2105.5,2106.25,2769
20150901|2015-07-22 06:30,22,2106,2107,2104.25,2104.25,11847
20150901|2015-07-22 07:00,22,2104.5,2104.75,2102.75,2104.5,19198
20150901|2015-07-22 07:30,22,2104.5,2105,2103,2104,12379
20150901|2015-07-22 08:00,22,2103.75,2105,2102.25,2103.5,29954
20150901|2015-07-22 08:30,22,2103.5,2110.75,2103.25,2110.25,227526
20150901|2015-07-22 09:00,22,2110.25,2112,2108.75,2109.25,106691
20150901|2015-07-22 09:30,22,2109.5,2109.75,2105.5,2109.5,94929
20150901|2015-07-22 10:00,22,2109.5,2109.75,2104.75,2105.5,74328
20150901|2015-07-22 10:30,22,2105.5,2107,2105,2106.75,48420
20150901|2015-07-22 11:00,22,2106.5,2108,2104.25,2105.5,48098
20150901|2015-07-22 11:30,22,2105.5,2105.75,2103.75,2105.75,43249
20150901|2015-07-22 12:00,22,2105.5,2107,2105,2106.75,36283
20150901|2015-07-22 12:30,22,2106.75,2107.5,2105.5,2106.5,28960
20150901|2015-07-22 13:00,22,2106.5,2108.5,2105.5,2107.75,59196
20150901|2015-07-22 13:30,22,2107.75,2109,2107,2108.75,52009
20150901|2015-07-22 14:00,22,2108.75,2109,2105.5,2106,51026
20150901|2015-07-22 14:30,22,2106,2107.75,2103,2107.5,129033
20150901|2015-07-22 15:00,22,2107.25,2108.5,2105.75,2108.5,46925
20150901|2015-07-22 15:30,22,2108.25,2110.5,2108.25,2110.5,5520
20150901|2015-07-22 16:00,22,2110.25,2110.5,2109.25,2110,2226
20150901|2015-07-22 17:00,23,2109.25,2110.5,2109,2109.75,2179
20150901|2015-07-22 17:30,23,2109.75,2110,2109.5,2109.75,428
20150901|2015-07-22 18:00,23,2109.75,2110,2109.5,2109.75,367
20150901|2015-07-22 18:30,23,2110,2110.75,2109.5,2110.5,883
20150901|2015-07-22 19:00,23,2110.25,2112.5,2110.25,2110.25,4863
20150901|2015-07-22 19:30,23,2110.5,2111.5,2110.25,2111,1267
20150901|2015-07-22 20:00,23,2111,2113.5,2110.5,2112.5,3299
20150901|2015-07-22 20:30,23,2112.5,2113.5,2112,2112.5,2009
20150901|2015-07-22 21:00,23,2112.75,2113.25,2112.5,2112.75,1283
20150901|2015-07-22 21:30,23,2112.5,2112.75,2111.5,2111.75,1112
20150901|2015-07-22 22:00,23,2111.75,2112.25,2111.5,2111.75,973
20150901|2015-07-22 22:30,23,2111.5,2112.5,2111.25,2112.5,951
20150901|2015-07-22 23:00,23,2112.5,2112.5,2112,2112.25,502
20150901|2015-07-22 23:30,23,2112.25,2113.5,2112,2113.25,800
20150901|2015-07-23 00:00,23,2113,2113.25,2112.5,2112.75,771
20150901|2015-07-23 00:30,23,2113,2113.25,2112.5,2112.75,827
20150901|2015-07-23 01:00,23,2112.5,2113.75,2112.25,2112.5,3389
20150901|2015-07-23 01:30,23,2112.75,2113.75,2112,2113.5,2548
20150901|2015-07-23 02:00,23,2113.5,2113.75,2111.75,2112.25,8792
20150901|2015-07-23 02:30,23,2112,2112.5,2111,2112,7835
20150901|2015-07-23 03:00,23,2111.75,2112,2109.5,2111.25,7959
20150901|2015-07-23 03:30,23,2111,2111.25,2109.25,2110.75,6893
20150901|2015-07-23 04:00,23,2110.75,2111.25,2110.25,2110.75,3188
20150901|2015-07-23 04:30,23,2110.75,2111.75,2110.5,2111.75,3586
20150901|2015-07-23 05:00,23,2111.5,2112.25,2111,2111.5,3665
20150901|2015-07-23 05:30,23,2111.5,2112,2110.25,2110.75,3580
20150901|2015-07-23 06:00,23,2111,2111.75,2108.5,2108.75,12140
20150901|2015-07-23 06:30,23,2108.75,2110.75,2108.25,2110.25,8345
20150901|2015-07-23 07:00,23,2110,2110.25,2108.25,2109,8182
20150901|2015-07-23 07:30,23,2108.75,2109.5,2107.75,2107.75,10479
20150901|2015-07-23 08:00,23,2108,2110.25,2106.75,2109.25,14708
20150901|2015-07-23 08:30,23,2109.5,2110.5,2104.25,2105.75,134427
20150901|2015-07-23 09:00,23,2105.75,2109.25,2104.25,2109.25,99992
20150901|2015-07-23 09:30,23,2109.25,2110.25,2107.25,2108.25,62588
20150901|2015-07-23 10:00,23,2108.5,2109,2103.25,2104,66607
20150901|2015-07-23 10:30,23,2103.75,2104.25,2098.25,2099.25,114138
20150901|2015-07-23 11:00,23,2099,2099.5,2095.25,2096.75,126667
20150901|2015-07-23 11:30,23,2096.75,2098,2095.5,2097.5,56718
20150901|2015-07-23 12:00,23,2097.25,2098.25,2095.25,2097,53726
20150901|2015-07-23 12:30,23,2097,2101.5,2095.5,2100.75,71486
20150901|2015-07-23 13:00,23,2101,2101.25,2097.75,2099,68426
20150901|2015-07-23 13:30,23,2099,2100.5,2094.75,2095.75,88053
20150901|2015-07-23 14:00,23,2095.5,2095.75,2091.5,2093.5,116410
20150901|2015-07-23 14:30,23,2093.25,2096.5,2091.75,2095.75,148777
20150901|2015-07-23 15:00,23,2095.75,2099.25,2095.25,2098.75,85257
20150901|2015-07-23 15:30,23,2099.5,2101.25,2099.25,2101,9001
20150901|2015-07-23 16:00,23,2101.25,2101.75,2100.75,2101.5,2237
20150901|2015-07-23 17:00,24,2101,2101.75,2100.25,2100.5,2167
20150901|2015-07-23 17:30,24,2100.5,2100.75,2100.25,2100.5,784
20150901|2015-07-23 18:00,24,2100.75,2100.75,2099,2099.75,1243
20150901|2015-07-23 18:30,24,2099.5,2100,2098.75,2099.5,1427
20150901|2015-07-23 19:00,24,2100,2101.25,2099.75,2101.25,2232
20150901|2015-07-23 19:30,24,2101.25,2101.25,2100.25,2100.75,1318
20150901|2015-07-23 20:00,24,2100.75,2101.25,2100.25,2101,1037
20150901|2015-07-23 20:30,24,2101,2101.25,2098.5,2098.75,3172
20150901|2015-07-23 21:00,24,2098.75,2099.5,2098.5,2099.25,1916
20150901|2015-07-23 21:30,24,2099.25,2099.25,2098.25,2098.5,849
20150901|2015-07-23 22:00,24,2098.5,2098.5,2097.25,2098,2370
20150901|2015-07-23 22:30,24,2098,2098.5,2097.5,2097.75,1069
20150901|2015-07-23 23:00,24,2098,2098.25,2097.5,2097.75,581
20150901|2015-07-23 23:30,24,2097.75,2098.25,2097.5,2098,367
20150901|2015-07-24 00:00,24,2098.25,2100,2098,2099.75,1706
20150901|2015-07-24 00:30,24,2099.75,2100,2099,2100,1790
20150901|2015-07-24 01:00,24,2099.75,2099.75,2097.75,2099.25,2779
20150901|2015-07-24 01:30,24,2099.25,2099.75,2098.75,2099,2223
20150901|2015-07-24 02:00,24,2099.25,2100.5,2098,2099.5,7368
20150901|2015-07-24 02:30,24,2099.75,2100.5,2098.75,2100.5,5689
20150901|2015-07-24 03:00,24,2100.25,2104,2100.25,2102.75,13726
20150901|2015-07-24 03:30,24,2103,2103.75,2102.25,2103.25,3756
20150901|2015-07-24 04:00,24,2103,2103.5,2101.25,2101.5,4559
20150901|2015-07-24 04:30,24,2101.5,2103.5,2101,2103.25,4865
20150901|2015-07-24 05:00,24,2103.25,2103.75,2102.75,2103,2750
20150901|2015-07-24 05:30,24,2103,2103,2101.75,2102.5,2936
20150901|2015-07-24 06:00,24,2102.25,2102.5,2101.25,2102.5,3701
20150901|2015-07-24 06:30,24,2102.25,2102.5,2099.25,2099.5,5197
20150901|2015-07-24 07:00,24,2099.75,2100.25,2098.75,2098.75,10635
20150901|2015-07-24 07:30,24,2099,2099.5,2095.75,2096.5,24342
20150901|2015-07-24 08:00,24,2096.25,2097.25,2095.5,2097,18697
20150901|2015-07-24 08:30,24,2097,2097.75,2091.25,2095.25,157139
20150901|2015-07-24 09:00,24,2095,2095.5,2088.5,2089.75,129812
20150901|2015-07-24 09:30,24,2089.5,2089.75,2086,2086.25,107499
20150901|2015-07-24 10:00,24,2086.25,2088.5,2085.25,2087.75,99682
20150901|2015-07-24 10:30,24,2087.75,2088.75,2085.25,2086.5,65412
20150901|2015-07-24 11:00,24,2086.5,2086.75,2083.5,2084.25,54302
20150901|2015-07-24 11:30,24,2084.5,2085,2080.25,2080.5,72399
20150901|2015-07-24 12:00,24,2080.75,2082.25,2079.25,2080,85453
20150901|2015-07-24 12:30,24,2079.75,2080,2073.5,2077,150275
20150901|2015-07-24 13:00,24,2077,2077.75,2071.25,2073.5,103533
20150901|2015-07-24 13:30,24,2073.75,2074.25,2069.75,2073,103197
20150901|2015-07-24 14:00,24,2073,2076.25,2071.5,2072,111641
20150901|2015-07-24 14:30,24,2072,2075,2070.75,2073.5,176216
20150901|2015-07-24 15:00,24,2073.75,2079,2073.25,2078.5,97685
20150901|2015-07-24 15:30,24,2078,2079.25,2077.5,2078.75,8276
20150901|2015-07-24 16:00,24,2079,2079,2078.25,2078.75,1949
20150901|2015-07-26 17:00,27,2078.25,2078.5,2076.5,2078,5078
20150901|2015-07-26 17:30,27,2078,2078.25,2076.75,2077.5,1198
20150901|2015-07-26 18:00,27,2077.75,2077.75,2075.75,2076.25,2141
20150901|2015-07-26 18:30,27,2076.25,2077.5,2075.75,2077,1646
20150901|2015-07-26 19:00,27,2077,2077.75,2076.25,2077.25,2603
20150901|2015-07-26 19:30,27,2077,2078.75,2077,2078.5,2691
20150901|2015-07-26 20:00,27,2078.5,2080.75,2078.25,2079.5,4224
20150901|2015-07-26 20:30,27,2079.5,2080,2079,2080,2074
20150901|2015-07-26 21:00,27,2080,2080,2078,2078.75,1227
20150901|2015-07-26 21:30,27,2078.5,2079,2077.5,2078,1227
20150901|2015-07-26 22:00,27,2078,2078.5,2077.75,2077.75,1524
20150901|2015-07-26 22:30,27,2077.75,2078.5,2077.5,2077.75,1695
20150901|2015-07-26 23:00,27,2077.5,2078,2077.5,2078,949
20150901|2015-07-26 23:30,27,2078.25,2078.25,2076.5,2076.75,2033
20150901|2015-07-27 00:00,27,2076.75,2077.5,2076.25,2077.5,1438
20150901|2015-07-27 00:30,27,2077.25,2078.75,2077.25,2078.75,1521
20150901|2015-07-27 01:00,27,2078.5,2079.5,2077.5,2079,3770
20150901|2015-07-27 01:30,27,2079,2080.5,2076.25,2076.75,9316
20150901|2015-07-27 02:00,27,2076.75,2078.5,2073,2075.25,21899
20150901|2015-07-27 02:30,27,2075.5,2075.75,2071.75,2072,14726
20150901|2015-07-27 03:00,27,2071.75,2076.75,2071.5,2076.25,12822
20150901|2015-07-27 03:30,27,2076.25,2077.25,2075.25,2077,7926
20150901|2015-07-27 04:00,27,2076.75,2077.25,2074.25,2074.5,6781
20150901|2015-07-27 04:30,27,2074.5,2074.75,2070.75,2071.75,9606
20150901|2015-07-27 05:00,27,2071.5,2072,2070,2071,11975
20150901|2015-07-27 05:30,27,2071,2071.5,2068.75,2069,12141
20150901|2015-07-27 06:00,27,2069,2069.25,2064.5,2066.75,32037
20150901|2015-07-27 06:30,27,2066.5,2069.25,2066.25,2066.75,21681
20150901|2015-07-27 07:00,27,2066.75,2067.5,2064.25,2066.5,20388
20150901|2015-07-27 07:30,27,2066.5,2067,2064.75,2066,26703
20150901|2015-07-27 08:00,27,2066,2067,2061.75,2063.5,34827
20150901|2015-07-27 08:30,27,2063.5,2064.75,2056.5,2063,241330
20150901|2015-07-27 09:00,27,2062.75,2065.25,2057.75,2063,168035
20150901|2015-07-27 09:30,27,2063,2069.5,2062.5,2065.25,143404
20150901|2015-07-27 10:00,27,2065.5,2068.75,2061.75,2063,122886
20150901|2015-07-27 10:30,27,2063,2065.5,2061.25,2064.5,87845
20150901|2015-07-27 11:00,27,2064.75,2065.25,2061.5,2063.25,50488
20150901|2015-07-27 11:30,27,2063.25,2064,2060,2061,47486
20150901|2015-07-27 12:00,27,2061.25,2062.5,2059,2060.25,52082
20150901|2015-07-27 12:30,27,2060.25,2063.25,2058.5,2062.25,87030
20150901|2015-07-27 13:00,27,2062,2065,2061.25,2062.5,71562
20150901|2015-07-27 13:30,27,2062.5,2063.75,2060.5,2061.75,79755
20150901|2015-07-27 14:00,27,2061.75,2061.75,2058.5,2059,88067
20150901|2015-07-27 14:30,27,2059,2062,2056.5,2061.5,148152
20150901|2015-07-27 15:00,27,2061.25,2064.5,2061,2064.25,92495
20150901|2015-07-27 15:30,27,2065,2065.25,2064,2064.5,5924
20150901|2015-07-27 16:00,27,2064.5,2065.25,2064.25,2064.75,1616
20150901|2015-07-27 17:00,28,2065.5,2066.5,2064.5,2065,3904
20150901|2015-07-27 17:30,28,2065.25,2066.25,2065,2065.75,1095
20150901|2015-07-27 18:00,28,2065.75,2066.75,2065.25,2065.75,1846
20150901|2015-07-27 18:30,28,2065.75,2066,2065.5,2065.75,865
20150901|2015-07-27 19:00,28,2066,2066.25,2065.25,2065.25,1845
20150901|2015-07-27 19:30,28,2065.25,2065.5,2064,2064,2677
20150901|2015-07-27 20:00,28,2063.75,2064.75,2063,2063.25,4288
20150901|2015-07-27 20:30,28,2063.25,2067.25,2063,2064.25,6947
20150901|2015-07-27 21:00,28,2064.25,2067.75,2064,2066.5,4156
20150901|2015-07-27 21:30,28,2066.75,2070.5,2066.5,2070,6746
20150901|2015-07-27 22:00,28,2070,2070,2068.75,2070,3015
20150901|2015-07-27 22:30,28,2070.25,2071.5,2069.75,2071.25,3945
20150901|2015-07-27 23:00,28,2071.5,2072.25,2071.25,2071.75,2382
20150901|2015-07-27 23:30,28,2071.5,2074.25,2071.5,2073.5,6122
20150901|2015-07-28 00:00,28,2073.5,2077,2072.5,2074.5,7724
20150901|2015-07-28 00:30,28,2074.5,2074.75,2072.25,2072.75,3555
20150901|2015-07-28 01:00,28,2072.5,2074.5,2071.25,2073.25,4761
20150901|2015-07-28 01:30,28,2073,2074.5,2073,2074.25,3742
20150901|2015-07-28 02:00,28,2074,2075,2071,2073.75,14420
20150901|2015-07-28 02:30,28,2073.75,2075.25,2071.25,2072.5,13542
20150901|2015-07-28 03:00,28,2072.75,2073.5,2071.25,2072,7409
20150901|2015-07-28 03:30,28,2072.25,2076.5,2071.75,2076.25,11181
20150901|2015-07-28 04:00,28,2076.25,2076.5,2075.25,2075.25,9817
20150901|2015-07-28 04:30,28,2075.25,2077.75,2075.25,2077.25,8210
20150901|2015-07-28 05:00,28,2077.25,2078.25,2076.5,2076.5,8871
20150901|2015-07-28 05:30,28,2076.75,2076.75,2074.25,2074.5,6362
20150901|2015-07-28 06:00,28,2074.75,2075.25,2073.75,2075,7576
20150901|2015-07-28 06:30,28,2075,2075.5,2074.25,2074.5,7017
20150901|2015-07-28 07:00,28,2074.75,2076.5,2074.5,2074.75,20923
20150901|2015-07-28 07:30,28,2074.75,2075.5,2072.5,2073.75,27052
20150901|2015-07-28 08:00,28,2074,2074,2070.5,2071.5,26033
20150901|2015-07-28 08:30,28,2071.75,2072.25,2063,2069.25,260834
20150901|2015-07-28 09:00,28,2069.25,2069.25,2061.5,2062.5,189719
20150901|2015-07-28 09:30,28,2062.5,2071.5,2062.25,2071.25,133699
20150901|2015-07-28 10:00,28,2071.25,2074,2070.5,2073.75,95045
20150901|2015-07-28 10:30,28,2074,2076.5,2073.75,2076,71583
20150901|2015-07-28 11:00,28,2076,2080.25,2075.75,2080,84848
20150901|2015-07-28 11:30,28,2080.25,2080.5,2078.5,2079.5,44952
20150901|2015-07-28 12:00,28,2079.75,2085.25,2079.25,2084.25,78894
20150901|2015-07-28 12:30,28,2084.25,2086,2082.25,2085.5,60004
20150901|2015-07-28 13:00,28,2085.5,2089,2084.75,2088,109436
20150901|2015-07-28 13:30,28,2088,2088.5,2085.5,2088.25,81605
20150901|2015-07-28 14:00,28,2088,2088.5,2084.75,2085.25,65586
20150901|2015-07-28 14:30,28,2085,2087.75,2084.75,2086.75,112235
20150901|2015-07-28 15:00,28,2087,2088.25,2084.75,2087.75,77479
20150901|2015-07-28 15:30,28,2087.75,2088.75,2087.5,2088.25,7847
20150901|2015-07-28 16:00,28,2088.25,2088.75,2088,2088.5,2136
20150901|2015-07-28 17:00,29,2088,2088.5,2086.5,2088,2536
20150901|2015-07-28 17:30,29,2088,2089,2088,2088.5,1509
20150901|2015-07-28 18:00,29,2088.5,2089,2088.25,2088.75,884
20150901|2015-07-28 18:30,29,2088.75,2089,2087.75,2088.25,1911
20150901|2015-07-28 19:00,29,2088.5,2088.75,2087.75,2088.25,1968
20150901|2015-07-28 19:30,29,2088.25,2088.25,2087.75,2088,804
20150901|2015-07-28 20:00,29,2088,2088.25,2087.75,2088,674
20150901|2015-07-28 20:30,29,2087.75,2088,2086.5,2086.5,1568
20150901|2015-07-28 21:00,29,2086.5,2087.25,2086.25,2086.25,1180
20150901|2015-07-28 21:30,29,2086.5,2086.5,2085.25,2085.5,1722
20150901|2015-07-28 22:00,29,2085.5,2086.25,2084.75,2085.5,1997
20150901|2015-07-28 22:30,29,2085.75,2086.25,2084.5,2084.75,1796
20150901|2015-07-28 23:00,29,2084.75,2085.25,2084.5,2085.25,666
20150901|2015-07-28 23:30,29,2085.25,2085.75,2084.75,2085.25,544
20150901|2015-07-29 00:00,29,2085.25,2085.5,2084.75,2085,708
20150901|2015-07-29 00:30,29,2085,2086.25,2084.5,2086,1538
20150901|2015-07-29 01:00,29,2085.75,2087.75,2085.25,2087.75,3347
20150901|2015-07-29 01:30,29,2087.75,2091.75,2087.25,2090.75,8772
20150901|2015-07-29 02:00,29,2090.75,2092,2088,2091.75,12464
20150901|2015-07-29 02:30,29,2091.5,2091.75,2089.5,2090,8176
20150901|2015-07-29 03:00,29,2089.75,2090.75,2087,2087,12553
20150901|2015-07-29 03:30,29,2087,2090.75,2086.25,2090.5,12130
20150901|2015-07-29 04:00,29,2090.5,2093.25,2089.25,2092.25,12063
20150901|2015-07-29 04:30,29,2092.25,2093.25,2091.25,2092.25,5486
20150901|2015-07-29 05:00,29,2092.25,2092.75,2090,2090.5,7720
20150901|2015-07-29 05:30,29,2090.5,2092.5,2090,2091.5,7579
20150901|2015-07-29 06:00,29,2091.5,2093.75,2091,2092.75,14441
20150901|2015-07-29 06:30,29,2092.5,2093,2091.25,2092.25,7622
20150901|2015-07-29 07:00,29,2092.25,2092.5,2088.25,2089.5,14986
20150901|2015-07-29 07:30,29,2089.25,2090,2086.5,2086.75,16605
20150901|2015-07-29 08:00,29,2087,2088.75,2086.75,2088.5,15126
20150901|2015-07-29 08:30,29,2088.5,2091.75,2086.75,2090,133287
20150901|2015-07-29 09:00,29,2090,2092.75,2088,2090.75,95140
20150901|2015-07-29 09:30,29,2091,2096.25,2091,2094.75,94417
20150901|2015-07-29 10:00,29,2094.5,2098.25,2093,2096.5,91046
20150901|2015-07-29 10:30,29,2096.75,2098.75,2096.5,2098.25,58164
20150901|2015-07-29 11:00,29,2098.25,2098.5,2095,2096.5,45292
20150901|2015-07-29 11:30,29,2096.5,2097.5,2094.75,2096,46828
20150901|2015-07-29 12:00,29,2096,2097,2095.5,2096,34841
20150901|2015-07-29 12:30,29,2096.25,2097,2095,2095.25,30767
20150901|2015-07-29 13:00,29,2095.5,2102.25,2091.25,2097.25,159045
20150901|2015-07-29 13:30,29,2097.25,2104.25,2097,2102.5,83276
20150901|2015-07-29 14:00,29,2102.5,2103.5,2100.25,2102.25,78644
20150901|2015-07-29 14:30,29,2102,2103.25,2098.75,2101.25,167114
20150901|2015-07-29 15:00,29,2101,2102,2099.75,2101.25,73902
20150901|2015-07-29 15:30,29,2101,2101.25,2099.75,2100,6296
20150901|2015-07-29 16:00,29,2100,2101,2099.75,2101,1369
20150901|2015-07-29 17:00,30,2099.5,2099.5,2098,2099,3358
20150901|2015-07-29 17:30,30,2098.75,2099.25,2097.5,2097.75,1389
20150901|2015-07-29 18:00,30,2098,2098.5,2097.75,2098.5,1005
20150901|2015-07-29 18:30,30,2098.5,2098.75,2098.25,2098.5,671
20150901|2015-07-29 19:00,30,2098.5,2099.25,2098,2099,1686
20150901|2015-07-29 19:30,30,2099.25,2099.5,2098.75,2099,1149
20150901|2015-07-29 20:00,30,2099,2099.25,2098.25,2098.5,1076
20150901|2015-07-29 20:30,30,2098.5,2098.75,2097.75,2098.25,1729
20150901|2015-07-29 21:00,30,2098.25,2099.5,2098,2099,2340
20150901|2015-07-29 21:30,30,2099,2099,2098.25,2098.5,887
20150901|2015-07-29 22:00,30,2098.5,2098.5,2097,2098,1883
20150901|2015-07-29 22:30,30,2097.75,2098,2097.25,2097.75,773
20150901|2015-07-29 23:00,30,2098,2098.75,2097.75,2098.75,959
20150901|2015-07-29 23:30,30,2098.5,2099,2098.5,2099,514
20150901|2015-07-30 00:00,30,2099,2099,2098.25,2098.5,517
20150901|2015-07-30 00:30,30,2098.75,2100.25,2098.25,2099.5,1680
20150901|2015-07-30 01:00,30,2099.75,2100.75,2099.5,2099.75,3123
20150901|2015-07-30 01:30,30,2099.75,2100,2098.75,2099.5,1952
20150901|2015-07-30 02:00,30,2099.75,2100.25,2098,2099.5,10359
20150901|2015-07-30 02:30,30,2099.25,2099.75,2096.25,2096.25,11467
20150901|2015-07-30 03:00,30,2096.25,2098.5,2096,2097.25,7536
20150901|2015-07-30 03:30,30,2097,2098.5,2095.5,2098.5,10271
20150901|2015-07-30 04:00,30,2098.5,2098.5,2097.5,2098,6095
20150901|2015-07-30 04:30,30,2098,2101.5,2097.75,2100.75,7315
20150901|2015-07-30 05:00,30,2101,2103.5,2100.5,2102.75,9318
20150901|2015-07-30 05:30,30,2102.75,2102.75,2101,2101.75,5761
20150901|2015-07-30 06:00,30,2101.75,2102.5,2099.5,2099.75,6447
20150901|2015-07-30 06:30,30,2099.75,2100.75,2099.75,2100.5,3945
20150901|2015-07-30 07:00,30,2100.5,2100.75,2095.5,2096,19972
20150901|2015-07-30 07:30,30,2096,2097,2093.5,2095.25,33757
20150901|2015-07-30 08:00,30,2095.25,2095.5,2092.5,2095.25,30119
20150901|2015-07-30 08:30,30,2095,2098.5,2087.75,2089.25,204043
20150901|2015-07-30 09:00,30,2089.5,2094.5,2088,2094.5,100036
20150901|2015-07-30 09:30,30,2094.25,2096.75,2091,2091.5,104749
20150901|2015-07-30 10:00,30,2091.5,2098,2089.75,2096.25,109503
20150901|2015-07-30 10:30,30,2096.25,2100.5,2096.25,2099.25,70399
20150901|2015-07-30 11:00,30,2099,2101.25,2098.25,2100.25,49273
20150901|2015-07-30 11:30,30,2100.25,2102,2098.75,2102,34942
20150901|2015-07-30 12:00,30,2101.75,2103,2100.25,2101.25,46793
20150901|2015-07-30 12:30,30,2101.25,2102.25,2098.75,2099.75,56677
20150901|2015-07-30 13:00,30,2099.75,2101.75,2099.5,2100.25,32925
20150901|2015-07-30 13:30,30,2100.25,2102.75,2099,2102.5,35821
20150901|2015-07-30 14:00,30,2102.25,2104,2101.75,2103.75,54506
20150901|2015-07-30 14:30,30,2103.75,2104,2101.5,2101.5,120153
20150901|2015-07-30 15:00,30,2101.5,2104,2101.25,2104,53940
20150901|2015-07-30 15:30,30,2104,2104.25,2102.75,2103.25,3575
20150901|2015-07-30 16:00,30,2103.25,2103.5,2102,2102.25,1686
20150901|2015-07-30 17:00,31,2101.75,2102,2101,2101.5,1814
20150901|2015-07-30 17:30,31,2101.5,2102.25,2101.25,2102,618
20150901|2015-07-30 18:00,31,2102,2102.25,2101.75,2101.75,539
20150901|2015-07-30 18:30,31,2101.75,2102.25,2101.25,2102,1122
20150901|2015-07-30 19:00,31,2102.25,2102.75,2101.5,2102.5,1441
20150901|2015-07-30 19:30,31,2102.5,2102.75,2102,2102.5,650
20150901|2015-07-30 20:00,31,2102.5,2102.5,2101.75,2101.75,845
20150901|2015-07-30 20:30,31,2102,2102.5,2101.75,2102.5,1073
20150901|2015-07-30 21:00,31,2102.5,2103.25,2102.25,2102.75,1229
20150901|2015-07-30 21:30,31,2102.75,2103.25,2102,2102.75,1275
20150901|2015-07-30 22:00,31,2103,2103,2101.5,2102.5,2138
20150901|2015-07-30 22:30,31,2102.5,2102.5,2101.75,2102,830
20150901|2015-07-30 23:00,31,2102,2102.5,2101.75,2102.5,530
20150901|2015-07-30 23:30,31,2102.5,2103,2102.25,2103,496
20150901|2015-07-31 00:00,31,2102.75,2103.75,2102.5,2103,1416
20150901|2015-07-31 00:30,31,2103,2103.75,2102.75,2103.75,1463
20150901|2015-07-31 01:00,31,2103.5,2104.25,2102.75,2103,3478
20150901|2015-07-31 01:30,31,2102.75,2103.5,2102,2103.5,2295
20150901|2015-07-31 02:00,31,2103.25,2107,2101.5,2104.75,15492
20150901|2015-07-31 02:30,31,2105,2105.5,2103.25,2103.5,6444
20150901|2015-07-31 03:00,31,2103.75,2103.75,2102,2103.5,6594
20150901|2015-07-31 03:30,31,2103.75,2105.25,2103.25,2104.25,3507
20150901|2015-07-31 04:00,31,2104.25,2104.25,2102.75,2103.5,3803
20150901|2015-07-31 04:30,31,2103.5,2103.5,2100.5,2100.75,6890
20150901|2015-07-31 05:00,31,2100.75,2102,2100.5,2102,4365
20150901|2015-07-31 05:30,31,2102,2102.5,2101,2101.5,4020
20150901|2015-07-31 06:00,31,2101.5,2101.75,2098.75,2099.5,7179
20150901|2015-07-31 06:30,31,2099.75,2100.5,2099.25,2100,4538
20150901|2015-07-31 07:00,31,2100,2100,2097.75,2098.25,10821
20150901|2015-07-31 07:30,31,2098.5,2108,2098.25,2107,62763
20150901|2015-07-31 08:00,31,2107,2109.25,2105.25,2108.25,31091
20150901|2015-07-31 08:30,31,2108.25,2108.5,2098.75,2099.75,177128
20150901|2015-07-31 09:00,31,2099.75,2105.75,2099,2104,116604
20150901|2015-07-31 09:30,31,2104,2107,2102.75,2105.75,91493
20150901|2015-07-31 10:00,31,2105.75,2106,2103.75,2105.5,64305
20150901|2015-07-31 10:30,31,2105.5,2107,2105.25,2105.75,45382
20150901|2015-07-31 11:00,31,2105.75,2107.75,2105.5,2106.25,34722
20150901|2015-07-31 11:30,31,2106.25,2106.25,2104,2104.25,37579
20150901|2015-07-31 12:00,31,2104.25,2105.5,2101.5,2102,45277
20150901|2015-07-31 12:30,31,2102,2102.25,2099.75,2100.25,55830
20150901|2015-07-31 13:00,31,2100.5,2102.25,2097.25,2099.5,92144
20150901|2015-07-31 13:30,31,2099.25,2100.75,2096.5,2099.25,101360
20150901|2015-07-31 14:00,31,2099,2100.25,2095.25,2095.5,89577
20150901|2015-07-31 14:30,31,2095.75,2099.25,2095.25,2098.5,284744
20150901|2015-07-31 15:00,31,2098.5,2101.25,2097.75,2100.25,136444
20150901|2015-07-31 15:30,31,2100.25,2101,2100,2100.5,6235
20150901|2015-07-31 16:00,31,2100.25,2100.75,2099.25,2099.25,1673
20150901|2015-08-02 17:00,3,2098.75,2101,2098.5,2100.5,2489
20150901|2015-08-02 17:30,3,2100.5,2100.75,2099.25,2100,1176
20150901|2015-08-02 18:00,3,2100,2100,2099.25,2099.5,1198
20150901|2015-08-02 18:30,3,2099.5,2100.75,2099.5,2100.25,1138
20150901|2015-08-02 19:00,3,2100,2100.5,2099,2099.25,1806
20150901|2015-08-02 19:30,3,2099.25,2099.5,2097.25,2097.5,1954
20150901|2015-08-02 20:00,3,2097.5,2097.5,2095.75,2096.25,3019
20150901|2015-08-02 20:30,3,2096.5,2097.25,2095.75,2097,2495
20150901|2015-08-02 21:00,3,2097,2098.25,2097,2097,1797
20150901|2015-08-02 21:30,3,2097.25,2097.5,2096.25,2096.75,904
20150901|2015-08-02 22:00,3,2096.75,2097,2096.25,2096.25,517
20150901|2015-08-02 22:30,3,2096.5,2097.25,2096.25,2096.75,866
20150901|2015-08-02 23:00,3,2097,2097,2096,2096.25,500
20150901|2015-08-02 23:30,3,2096.25,2097.25,2096.25,2097,384
20150901|2015-08-03 00:00,3,2097,2097.5,2096.75,2097.25,1002
20150901|2015-08-03 00:30,3,2097.25,2097.5,2095.5,2095.75,1673
20150901|2015-08-03 01:00,3,2096,2096.5,2094.25,2095.5,4501
20150901|2015-08-03 01:30,3,2095.5,2097,2095.5,2097,2428
20150901|2015-08-03 02:00,3,2097,2097.75,2094.25,2094.25,10805
20150901|2015-08-03 02:30,3,2094.25,2102.5,2093.5,2101.25,18201
20150901|2015-08-03 03:00,3,2101.25,2102,2093,2094.5,17632
20150901|2015-08-03 03:30,3,2094.25,2097.75,2094.25,2097,9237
20150901|2015-08-03 04:00,3,2097.25,2099.5,2095,2095.5,9266
20150901|2015-08-03 04:30,3,2095.5,2097,2095.25,2096,4447
20150901|2015-08-03 05:00,3,2096,2097.25,2095.75,2097,4265
20150901|2015-08-03 05:30,3,2097,2099,2096.5,2098,6058
20150901|2015-08-03 06:00,3,2098,2099.75,2097.5,2098.5,6805
20150901|2015-08-03 06:30,3,2098.5,2099.5,2097,2097.25,8582
20150901|2015-08-03 07:00,3,2097.25,2099.75,2096.5,2098.25,8568
20150901|2015-08-03 07:30,3,2098.5,2098.75,2096.75,2096.75,12617
20150901|2015-08-03 08:00,3,2097,2100,2096.5,2098.25,19044
20150901|2015-08-03 08:30,3,2098.25,2099,2091.25,2096.25,141050
20150901|2015-08-03 09:00,3,2096.5,2097.5,2090.5,2092.25,124491
20150901|2015-08-03 09:30,3,2092,2095.25,2089.5,2094.25,86772
20150901|2015-08-03 10:00,3,2094,2097.5,2093.25,2096.25,64478
20150901|2015-08-03 10:30,3,2096.5,2098,2094.5,2095.25,47580
20150901|2015-08-03 11:00,3,2095,2095.75,2091.75,2092.75,47511
20150901|2015-08-03 11:30,3,2092.75,2092.75,2082.5,2083.5,128173
20150901|2015-08-03 12:00,3,2083.5,2084,2080,2082.75,96198
20150901|2015-08-03 12:30,3,2082.5,2085.75,2082,2084,89258
20150901|2015-08-03 13:00,3,2083.75,2084.25,2080.75,2082.25,81587
20150901|2015-08-03 13:30,3,2082.5,2085.5,2080.5,2082.5,89897
20150901|2015-08-03 14:00,3,2082.5,2085,2082,2084.5,69722
20150901|2015-08-03 14:30,3,2084.75,2091.75,2083.25,2091,161393
20150901|2015-08-03 15:00,3,2091,2091.75,2089.75,2090.75,62147
20150901|2015-08-03 15:30,3,2091,2092,2090.25,2091.25,5261
20150901|2015-08-03 16:00,3,2091.25,2091.5,2090.5,2091,1240
20150901|2015-08-03 17:00,4,2090.5,2091,2089.25,2090,2888
20150901|2015-08-03 17:30,4,2090.25,2090.75,2089.75,2090.5,964
20150901|2015-08-03 18:00,4,2090.75,2090.75,2088.25,2088.5,1938
20150901|2015-08-03 18:30,4,2088.5,2088.75,2087,2088,1592
20150901|2015-08-03 19:00,4,2087.5,2088.25,2086.75,2087.5,2062
20150901|2015-08-03 19:30,4,2087.5,2088.5,2087.5,2088.25,1301
20150901|2015-08-03 20:00,4,2088,2088.5,2087.5,2088.5,712
20150901|2015-08-03 20:30,4,2088.5,2090.5,2088,2089.5,2362
20150901|2015-08-03 21:00,4,2089.5,2090.5,2089,2089.5,1354
20150901|2015-08-03 21:30,4,2089.75,2090,2089.5,2089.75,476
20150901|2015-08-03 22:00,4,2089.75,2090.5,2089.5,2090,724
20150901|2015-08-03 22:30,4,2090,2090,2089,2089.25,1090
20150901|2015-08-03 23:00,4,2089.25,2089.75,2089,2089.5,492
20150901|2015-08-03 23:30,4,2089.25,2089.75,2089,2089.25,916
20150901|2015-08-04 00:00,4,2089,2091.5,2088.75,2091,1653
20150901|2015-08-04 00:30,4,2091,2091.75,2090.5,2091.25,1075
20150901|2015-08-04 01:00,4,2091.5,2091.5,2089.25,2089.25,2099
20150901|2015-08-04 01:30,4,2089.25,2090.75,2089,2090,1882
20150901|2015-08-04 02:00,4,2090,2090,2085,2085.75,12449
20150901|2015-08-04 02:30,4,2085.5,2088.75,2085.25,2088,7228
20150901|2015-08-04 03:00,4,2088,2093.5,2087,2092.75,13366
20150901|2015-08-04 03:30,4,2092.75,2093.25,2088.5,2089.5,7272
20150901|2015-08-04 04:00,4,2089.5,2092.25,2089,2091.75,6492
20150901|2015-08-04 04:30,4,2091.75,2092.25,2089.5,2089.5,4595
20150901|2015-08-04 05:00,4,2089.75,2090,2087.25,2088.75,5807
20150901|2015-08-04 05:30,4,2088.5,2088.75,2086,2087,9054
20150901|2015-08-04 06:00,4,2087.25,2087.5,2084.25,2085.5,16039
20150901|2015-08-04 06:30,4,2085.25,2087.5,2085.25,2087.25,5588
20150901|2015-08-04 07:00,4,2087.5,2089,2087,2087.75,10267
20150901|2015-08-04 07:30,4,2087.75,2092,2087,2091.25,19686
20150901|2015-08-04 08:00,4,2091.5,2092,2089.75,2090.75,13556
20150901|2015-08-04 08:30,4,2090.75,2093.75,2088,2092,159177
20150901|2015-08-04 09:00,4,2092,2096.25,2090.25,2094.75,121776
20150901|2015-08-04 09:30,4,2095,2095.75,2087,2088.5,94552
20150901|2015-08-04 10:00,4,2088.5,2092,2088,2090.5,56826
20150901|2015-08-04 10:30,4,2090.75,2092,2088.75,2090.5,41189
20150901|2015-08-04 11:00,4,2090,2092.75,2089.5,2089.5,37814
20150901|2015-08-04 11:30,4,2089.5,2090.25,2086.75,2087.75,37210
20150901|2015-08-04 12:00,4,2087.75,2090.25,2086.25,2090.25,42012
20150901|2015-08-04 12:30,4,2090,2092.5,2084,2084.75,116281
20150901|2015-08-04 13:00,4,2084.75,2085.5,2081.5,2084.5,75215
20150901|2015-08-04 13:30,4,2084.5,2089.5,2083.5,2088.75,77513
20150901|2015-08-04 14:00,4,2088.5,2090,2086,2087.5,65619
20150901|2015-08-04 14:30,4,2087.5,2089,2084,2087,130518
20150901|2015-08-04 15:00,4,2086.75,2087.5,2082.5,2083,74120
20150901|2015-08-04 15:30,4,2083.25,2084.25,2083,2084,4824
20150901|2015-08-04 16:00,4,2084,2084,2082.75,2082.75,1951
20150901|2015-08-04 17:00,5,2082.5,2084,2082.25,2084,2584
20150901|2015-08-04 17:30,5,2084,2084.5,2083.5,2084.25,788
20150901|2015-08-04 18:00,5,2084.25,2084.5,2083.75,2084,645
20150901|2015-08-04 18:30,5,2084,2084.25,2083.25,2083.5,953
20150901|2015-08-04 19:00,5,2083.75,2084.25,2083.25,2083.5,1332
20150901|2015-08-04 19:30,5,2083.5,2084.5,2083.5,2084,1019
20150901|2015-08-04 20:00,5,2084,2084.5,2084,2084.5,654
20150901|2015-08-04 20:30,5,2084.25,2085.5,2084.25,2085.5,1287
20150901|2015-08-04 21:00,5,2085.5,2087.5,2085.25,2087.25,3296
20150901|2015-08-04 21:30,5,2087.5,2087.75,2086.25,2087.25,1573
20150901|2015-08-04 22:00,5,2087.5,2087.5,2086.75,2086.75,1158
20150901|2015-08-04 22:30,5,2086.75,2087,2086,2086.25,870
20150901|2015-08-04 23:00,5,2086.25,2086.5,2086,2086.25,657
20150901|2015-08-04 23:30,5,2086.25,2086.5,2086,2086.25,421
20150901|2015-08-05 00:00,5,2086.25,2086.5,2085.25,2085.75,1043
20150901|2015-08-05 00:30,5,2086,2086.5,2085.75,2085.75,690
20150901|2015-08-05 01:00,5,2086,2087.75,2085.5,2087.5,3063
20150901|2015-08-05 01:30,5,2087.5,2088.5,2087.5,2087.5,2917
20150901|2015-08-05 02:00,5,2087.75,2089.5,2087,2087.75,9662
20150901|2015-08-05 02:30,5,2087.75,2088.5,2086.75,2087.75,6303
20150901|2015-08-05 03:00,5,2087.75,2088.25,2086.25,2087.5,5542
20150901|2015-08-05 03:30,5,2087.75,2089.25,2087.25,2088.75,5265
20150901|2015-08-05 04:00,5,2089,2089.25,2088,2088.5,3533
20150901|2015-08-05 04:30,5,2088.75,2090.75,2088.5,2090.5,5597
20150901|2015-08-05 05:00,5,2090.75,2092,2090.5,2091.5,6590
20150901|2015-08-05 05:30,5,2091.5,2093.25,2091.5,2092.25,9787
20150901|2015-08-05 06:00,5,2092.5,2097,2092.25,2096.75,18038
20150901|2015-08-05 06:30,5,2096.5,2098,2095.5,2096,17971
20150901|2015-08-05 07:00,5,2095.75,2103.25,2095.75,2100.75,48311
20150901|2015-08-05 07:30,5,2101,2101.25,2098.25,2098.5,23121
20150901|2015-08-05 08:00,5,2098.75,2099.25,2097.5,2098.25,19060
20150901|2015-08-05 08:30,5,2098.25,2104.75,2098,2103,187225
20150901|2015-08-05 09:00,5,2103,2106.5,2100.5,2106,125274
20150901|2015-08-05 09:30,5,2106,2107,2103.5,2104.25,78056
20150901|2015-08-05 10:00,5,2104.5,2105.5,2103,2105,62107
20150901|2015-08-05 10:30,5,2105,2105.5,2098.5,2099,80678
20150901|2015-08-05 11:00,5,2099,2099.5,2095,2095.75,77812
20150901|2015-08-05 11:30,5,2095.75,2097.25,2092.75,2097,89351
20150901|2015-08-05 12:00,5,2096.75,2097,2090.75,2093.5,65208
20150901|2015-08-05 12:30,5,2093.5,2094.75,2091.25,2093,50626
20150901|2015-08-05 13:00,5,2093,2097,2092.25,2096.75,53200
20150901|2015-08-05 13:30,5,2096.5,2097.75,2095,2096,53734
20150901|2015-08-05 14:00,5,2096,2098.75,2095.25,2096.25,60846
20150901|2015-08-05 14:30,5,2096,2096,2093.5,2094.5,91463
20150901|2015-08-05 15:00,5,2094.5,2096.25,2093.25,2094.25,55016
20150901|2015-08-05 15:30,5,2094.5,2094.75,2093.25,2094.5,2818
20150901|2015-08-05 16:00,5,2094.25,2095,2094.25,2094.75,837
20150901|2015-08-05 17:00,6,2094,2094.75,2093.25,2093.75,1337
20150901|2015-08-05 17:30,6,2093.75,2093.75,2093.25,2093.5,278
20150901|2015-08-05 18:00,6,2093.75,2094,2093.25,2093.5,373
20150901|2015-08-05 18:30,6,2093.5,2093.75,2092.5,2093,1117
20150901|2015-08-05 19:00,6,2093,2094,2092.5,2094,1753
20150901|2015-08-05 19:30,6,2094,2094.25,2093,2093,1292
20150901|2015-08-05 20:00,6,2093.25,2093.75,2091.5,2091.5,1476
20150901|2015-08-05 20:30,6,2091.75,2092.75,2091.5,2092.5,1587
20150901|2015-08-05 21:00,6,2092.25,2092.75,2092,2092.75,875
20150901|2015-08-05 21:30,6,2092.75,2093,2092,2092.25,894
20150901|2015-08-05 22:00,6,2092.5,2092.5,2091.75,2092,645
20150901|2015-08-05 22:30,6,2092,2092.5,2091.75,2092.25,527
20150901|2015-08-05 23:00,6,2092,2092.75,2091.75,2092,979
20150901|2015-08-05 23:30,6,2091.75,2092.25,2091.5,2092,517
20150901|2015-08-06 00:00,6,2091.75,2092.75,2091,2092.25,1593
20150901|2015-08-06 00:30,6,2092.25,2092.25,2091.25,2091.75,1213
20150901|2015-08-06 01:00,6,2092,2093,2091.5,2093,3021
20150901|2015-08-06 01:30,6,2092.75,2093.5,2092.5,2093.25,1673
20150901|2015-08-06 02:00,6,2093.5,2095.5,2091.75,2095.25,8702
20150901|2015-08-06 02:30,6,2095.25,2096,2093.25,2094.25,5314
20150901|2015-08-06 03:00,6,2094,2096,2093.75,2095.5,4429
20150901|2015-08-06 03:30,6,2095.5,2096.25,2094.25,2094.75,5914
20150901|2015-08-06 04:00,6,2094.5,2095.25,2092.25,2093,4153
20150901|2015-08-06 04:30,6,2093,2093.5,2092,2093,2913
20150901|2015-08-06 05:00,6,2093.25,2095,2093,2094,3533
20150901|2015-08-06 05:30,6,2094,2094.5,2092.5,2094.5,4725
20150901|2015-08-06 06:00,6,2094.5,2094.75,2093.25,2094.25,4745
20150901|2015-08-06 06:30,6,2094,2099.25,2094,2097.75,18686
20150901|2015-08-06 07:00,6,2097.75,2098,2095.75,2096.75,11553
20150901|2015-08-06 07:30,6,2097,2097.25,2094.5,2095.5,11786
20150901|2015-08-06 08:00,6,2095.75,2096.75,2095,2096.5,8794
20150901|2015-08-06 08:30,6,2096.75,2098,2086,2087,176035
20150901|2015-08-06 09:00,6,2087.25,2089.75,2084,2084.25,127742
20150901|2015-08-06 09:30,6,2084.25,2088.75,2083.25,2085.25,97717
20150901|2015-08-06 10:00,6,2085.25,2085.5,2078.25,2078.75,138180
20150901|2015-08-06 10:30,6,2078.5,2079,2073.25,2073.75,147305
20150901|2015-08-06 11:00,6,2073.5,2075.75,2071.25,2073.5,102879
20150901|2015-08-06 11:30,6,2073.5,2073.75,2070,2072.75,82203
20150901|2015-08-06 12:00,6,2072.5,2077.75,2071.75,2077.25,89170
20150901|2015-08-06 12:30,6,2077.25,2078.5,2075.5,2075.5,60030
20150901|2015-08-06 13:00,6,2075.5,2079,2074.25,2079,55251
20150901|2015-08-06 13:30,6,2079,2079.75,2076.75,2077.5,66243
20150901|2015-08-06 14:00,6,2077.75,2078.75,2075.25,2075.5,64537
20150901|2015-08-06 14:30,6,2075.75,2080.75,2074.5,2078,145912
20150901|2015-08-06 15:00,6,2078.25,2080,2076.25,2079.75,79252
20150901|2015-08-06 15:30,6,2079.75,2080.25,2079.5,2079.75,4024
20150901|2015-08-06 16:00,6,2080,2080,2079.25,2079.75,1875
20150901|2015-08-06 17:00,7,2080,2080.5,2079.5,2079.5,1981
20150901|2015-08-06 17:30,7,2079.75,2080,2079.5,2079.75,294
20150901|2015-08-06 18:00,7,2080,2080,2079,2079,594
20150901|2015-08-06 18:30,7,2079.25,2079.75,2078.75,2079,965
20150901|2015-08-06 19:00,7,2079,2080,2078.5,2079.75,1642
20150901|2015-08-06 19:30,7,2079.75,2079.75,2079.25,2079.5,950
20150901|2015-08-06 20:00,7,2079.25,2080,2079.25,2080,781
20150901|2015-08-06 20:30,7,2079.75,2080.5,2079.5,2080.25,1652
20150901|2015-08-06 21:00,7,2080,2081,2080,2080.5,1343
20150901|2015-08-06 21:30,7,2080.5,2081,2080,2080.75,1077
20150901|2015-08-06 22:00,7,2080.75,2081.75,2080.5,2081.5,1432
20150901|2015-08-06 22:30,7,2081.75,2082.5,2081.5,2082,2442
20150901|2015-08-06 23:00,7,2082.25,2082.5,2082,2082,677
20150901|2015-08-06 23:30,7,2082.25,2082.25,2081.25,2081.75,680
20150901|2015-08-07 00:00,7,2081.5,2081.75,2080.5,2080.5,1049
20150901|2015-08-07 00:30,7,2080.75,2081.25,2080.5,2081,925
20150901|2015-08-07 01:00,7,2081,2081,2079.5,2079.75,3505
20150901|2015-08-07 01:30,7,2080,2081,2078.5,2078.75,3136
20150901|2015-08-07 02:00,7,2078.5,2078.5,2075.5,2076.25,13048
20150901|2015-08-07 02:30,7,2076,2078.5,2076,2077.5,7392
20150901|2015-08-07 03:00,7,2077.5,2079.25,2076.75,2079.25,5927
20150901|2015-08-07 03:30,7,2079,2081.5,2078.75,2079.5,9469
20150901|2015-08-07 04:00,7,2079.5,2080,2076.75,2077.5,6031
20150901|2015-08-07 04:30,7,2077.5,2078,2076,2076.25,4026
20150901|2015-08-07 05:00,7,2076.25,2077.5,2075.75,2077.25,3998
20150901|2015-08-07 05:30,7,2077,2077.75,2076.5,2077,6786
20150901|2015-08-07 06:00,7,2077,2077.75,2075.75,2077.5,8818
20150901|2015-08-07 06:30,7,2077.25,2077.75,2074.25,2075.25,10419
20150901|2015-08-07 07:00,7,2075.25,2076.5,2074.75,2076,14642
20150901|2015-08-07 07:30,7,2076,2082.25,2071.25,2082.25,100056
20150901|2015-08-07 08:00,7,2082.25,2082.75,2074.5,2075.25,41253
20150901|2015-08-07 08:30,7,2075.25,2076.75,2070.25,2075.75,238365
20150901|2015-08-07 09:00,7,2075.75,2075.75,2067.25,2068.75,138640
20150901|2015-08-07 09:30,7,2068.75,2074.25,2067.5,2069.75,102296
20150901|2015-08-07 10:00,7,2069.75,2071.5,2063.75,2065.25,119827
20150901|2015-08-07 10:30,7,2065.25,2066.5,2062.75,2066,79171
20150901|2015-08-07 11:00,7,2066,2068,2064.75,2065.75,54488
20150901|2015-08-07 11:30,7,2065.75,2066.75,2063.25,2065.25,63857
20150901|2015-08-07 12:00,7,2065,2065.25,2062,2063.5,47134
20150901|2015-08-07 12:30,7,2063.25,2067,2063.25,2064.75,51221
20150901|2015-08-07 13:00,7,2064.75,2066,2063,2064.75,38235
20150901|2015-08-07 13:30,7,2064.75,2067.75,2064.75,2067,52258
20150901|2015-08-07 14:00,7,2067,2071.75,2064.5,2071,94741
20150901|2015-08-07 14:30,7,2071,2073,2069.5,2072.75,126633
20150901|2015-08-07 15:00,7,2072.75,2074,2072.5,2073.75,68726
20150901|2015-08-07 15:30,7,2073.25,2073.75,2073,2073.25,4202
20150901|2015-08-07 16:00,7,2073,2073.25,2072.25,2072.5,1745
20150901|2015-08-09 17:00,10,2072,2075,2071.75,2073.5,6403
20150901|2015-08-09 17:30,10,2073.75,2074.25,2072.5,2073.25,889
20150901|2015-08-09 18:00,10,2073.5,2073.5,2072,2072.25,1049
20150901|2015-08-09 18:30,10,2072.5,2074,2072.25,2073.75,785
20150901|2015-08-09 19:00,10,2074,2077.75,2073.5,2076,6583
20150901|2015-08-09 19:30,10,2076,2077.5,2075.25,2077,3083
20150901|2015-08-09 20:00,10,2077,2077.5,2076.25,2076.25,2457
20150901|2015-08-09 20:30,10,2076.25,2078.25,2076,2076.75,2316
20150901|2015-08-09 21:00,10,2077,2077,2076.5,2076.75,693
20150901|2015-08-09 21:30,10,2076.75,2076.75,2076,2076.25,508
20150901|2015-08-09 22:00,10,2076.25,2078,2076.25,2078,1124
20150901|2015-08-09 22:30,10,2078,2079.25,2077.75,2078.5,2776
20150901|2015-08-09 23:00,10,2078.5,2078.75,2078.25,2078.5,508
20150901|2015-08-09 23:30,10,2078.5,2079.75,2078.5,2079.75,1358
20150901|2015-08-10 00:00,10,2079.5,2080,2079,2079.5,1597
20150901|2015-08-10 00:30,10,2079.5,2080.5,2079.25,2080,1417
20150901|2015-08-10 01:00,10,2079.75,2080.75,2079.5,2079.75,3286
20150901|2015-08-10 01:30,10,2079.75,2080.25,2079.25,2080,2562
20150901|2015-08-10 02:00,10,2080,2080.75,2077.75,2078.75,11304
20150901|2015-08-10 02:30,10,2078.5,2078.5,2074.75,2076.25,11766
20150901|2015-08-10 03:00,10,2076.25,2076.75,2074,2076.25,11271
20150901|2015-08-10 03:30,10,2076.25,2080.25,2076.25,2079.5,9185
20150901|2015-08-10 04:00,10,2079.75,2080,2077.75,2078,4893
20150901|2015-08-10 04:30,10,2078,2080.25,2077.75,2078,5655
20150901|2015-08-10 05:00,10,2078,2079.75,2077,2078.5,4703
20150901|2015-08-10 05:30,10,2078.75,2081,2078.5,2079.5,9712
20150901|2015-08-10 06:00,10,2079.5,2083.5,2079.25,2082.25,14323
20150901|2015-08-10 06:30,10,2082.25,2083,2081.25,2082,6916
20150901|2015-08-10 07:00,10,2081.75,2088.5,2081.75,2087.25,33698
20150901|2015-08-10 07:30,10,2087.5,2089,2086.75,2087.25,17054
20150901|2015-08-10 08:00,10,2087.25,2088,2086,2086.25,15816
20150901|2015-08-10 08:30,10,2086.25,2094.75,2086,2092.5,229929
20150901|2015-08-10 09:00,10,2092.5,2095.25,2091.5,2093.75,96813
20150901|2015-08-10 09:30,10,2093.75,2094.75,2091.25,2094.25,75753
20150901|2015-08-10 10:00,10,2094.25,2097,2094,2094.75,82733
20150901|2015-08-10 10:30,10,2095,2097.25,2094.75,2095.75,57015
20150901|2015-08-10 11:00,10,2096,2097,2095.5,2096.75,28047
20150901|2015-08-10 11:30,10,2096.75,2097.5,2096,2097.25,28266
20150901|2015-08-10 12:00,10,2097.25,2098.5,2096.75,2097.25,31016
20150901|2015-08-10 12:30,10,2097.25,2098.5,2097.25,2098.5,27293
20150901|2015-08-10 13:00,10,2098.5,2100.75,2097.5,2099.25,55875
20150901|2015-08-10 13:30,10,2099.25,2099.25,2097.75,2098.25,42422
20150901|2015-08-10 14:00,10,2098.5,2099.5,2097.75,2098.25,36623
20150901|2015-08-10 14:30,10,2098,2099.75,2096.5,2099.75,109967
20150901|2015-08-10 15:00,10,2099.5,2100.75,2098.5,2099.5,80923
20150901|2015-08-10 15:30,10,2099.25,2101.25,2099,2100.75,5856
20150901|2015-08-10 16:00,10,2100.5,2101,2100.25,2101,1875
20150901|2015-08-10 17:00,11,2100.75,2101.75,2100,2100.25,3907
20150901|2015-08-10 17:30,11,2100.25,2100.5,2099.75,2100,1554
20150901|2015-08-10 18:00,11,2100,2100.25,2099.5,2099.75,650
20150901|2015-08-10 18:30,11,2099.75,2100.75,2099.75,2100.75,714
20150901|2015-08-10 19:00,11,2100.5,2100.75,2099.5,2099.75,1484
20150901|2015-08-10 19:30,11,2100,2100.25,2099.25,2099.75,1451
20150901|2015-08-10 20:00,11,2099.75,2100.25,2098.75,2099,1277
20150901|2015-08-10 20:30,11,2099,2100,2098.25,2098.5,5813
20150901|2015-08-10 21:00,11,2098.5,2098.5,2094.25,2094.5,11951
20150901|2015-08-10 21:30,11,2094.5,2095.25,2089.75,2091.5,17106
20150901|2015-08-10 22:00,11,2091.75,2093.25,2090,2092.25,7285
20150901|2015-08-10 22:30,11,2092,2092.25,2090.25,2090.5,5341
20150901|2015-08-10 23:00,11,2090.75,2091,2088.25,2091,8576
20150901|2015-08-10 23:30,11,2090.75,2091.75,2090.5,2091.5,2079
20150901|2015-08-11 00:00,11,2091.25,2092.75,2090.5,2091.25,2417
20150901|2015-08-11 00:30,11,2091.5,2092,2090.5,2090.5,3059
20150901|2015-08-11 01:00,11,2090.5,2091.5,2089.5,2091,6389
20150901|2015-08-11 01:30,11,2091,2092.5,2089.5,2092.25,4711
20150901|2015-08-11 02:00,11,2092,2093.75,2090.25,2092,14099
20150901|2015-08-11 02:30,11,2092,2092.5,2090.25,2090.75,8763
20150901|2015-08-11 03:00,11,2090.75,2094.75,2090.5,2093.5,11281
20150901|2015-08-11 03:30,11,2093.5,2094.25,2089.75,2090.75,10126
20150901|2015-08-11 04:00,11,2090.5,2091,2088.25,2088.25,9957
20150901|2015-08-11 04:30,11,2088.25,2089.5,2085.5,2086.75,18529
20150901|2015-08-11 05:00,11,2086.5,2087.5,2085.5,2087.25,8332
20150901|2015-08-11 05:30,11,2087,2092.25,2086.25,2091.75,18022
20150901|2015-08-11 06:00,11,2091.75,2092.25,2089,2090.25,19247
20150901|2015-08-11 06:30,11,2090.25,2090.25,2087.25,2088.75,15076
20150901|2015-08-11 07:00,11,2088.5,2088.75,2083.25,2084.5,30387
20150901|2015-08-11 07:30,11,2084.5,2085.25,2081,2081.25,24905
20150901|2015-08-11 08:00,11,2081.5,2083.75,2080.5,2083.25,43584
20150901|2015-08-11 08:30,11,2083.25,2086.5,2080.75,2083.25,219950
20150901|2015-08-11 09:00,11,2083.5,2088.25,2081.5,2085.5,126349
20150901|2015-08-11 09:30,11,2085.75,2086.75,2082,2082.5,98597
20150901|2015-08-11 10:00,11,2082.5,2083.5,2076,2076.75,129026
20150901|2015-08-11 10:30,11,2077,2079.5,2073.75,2075,116702
20150901|2015-08-11 11:00,11,2075.25,2078,2074.75,2077.75,67014
20150901|2015-08-11 11:30,11,2077.5,2079,2073.75,2074.5,63897
20150901|2015-08-11 12:00,11,2074.5,2075,2070.75,2073.25,107193
20150901|2015-08-11 12:30,11,2073.5,2076.25,2072,2072.25,59579
20150901|2015-08-11 13:00,11,2072.25,2076,2071.25,2075,68278
20150901|2015-08-11 13:30,11,2074.75,2077.25,2072.75,2076.5,69342
20150901|2015-08-11 14:00,11,2076.25,2079.25,2074.75,2078.5,74723
20150901|2015-08-11 14:30,11,2078.75,2081.25,2076.75,2079.75,163013
20150901|2015-08-11 15:00,11,2080,2082,2079,2079.5,80455
20150901|2015-08-11 15:30,11,2080.25,2081.5,2080,2080.75,5155
20150901|2015-08-11 16:00,11,2080.75,2081,2080.25,2080.75,1361
20150901|2015-08-11 17:00,12,2080.75,2082,2080,2081,2605
20150901|2015-08-11 17:30,12,2081,2081.5,2080.25,2081.5,968
20150901|2015-08-11 18:00,12,2081.5,2081.75,2081,2081.25,881
20150901|2015-08-11 18:30,12,2081.5,2083.5,2081.25,2083.5,2204
20150901|2015-08-11 19:00,12,2083.25,2085.25,2082.75,2084.75,4924
20150901|2015-08-11 19:30,12,2084.5,2084.75,2083.75,2084,1543
20150901|2015-08-11 20:00,12,2084,2084.75,2065.25,2069,31467
20150901|2015-08-11 20:30,12,2069,2071,2065.5,2069,22417
20150901|2015-08-11 21:00,12,2069.25,2070.5,2068,2069,6995
20150901|2015-08-11 21:30,12,2069.25,2069.25,2066.5,2069,5492
20150901|2015-08-11 22:00,12,2068.75,2069.75,2067.75,2068,3239
20150901|2015-08-11 22:30,12,2068,2068.5,2065.75,2066,2704
20150901|2015-08-11 23:00,12,2065.75,2066.25,2065,2066,4409
20150901|2015-08-11 23:30,12,2066,2066.25,2065.25,2066,2297
20150901|2015-08-12 00:00,12,2066,2069.5,2066,2069,6632
20150901|2015-08-12 00:30,12,2068.75,2069,2067,2067.5,3528
20150901|2015-08-12 01:00,12,2067.25,2067.5,2063.75,2066.5,12088
20150901|2015-08-12 01:30,12,2066.5,2068.5,2065.5,2066.5,6608
20150901|2015-08-12 02:00,12,2066.5,2066.75,2062.25,2065,26875
20150901|2015-08-12 02:30,12,2064.75,2065.5,2057.5,2060.75,37584
20150901|2015-08-12 03:00,12,2061,2062.75,2057.75,2061.5,26777
20150901|2015-08-12 03:30,12,2061.25,2061.5,2053.75,2055,34375
20150901|2015-08-12 04:00,12,2055,2058.5,2054.25,2058,18339
20150901|2015-08-12 04:30,12,2058,2058.25,2055,2055.5,12074
20150901|2015-08-12 05:00,12,2055.75,2062,2055.5,2061,16790
20150901|2015-08-12 05:30,12,2061,2064.75,2060.25,2062.25,20592
20150901|2015-08-12 06:00,12,2062.5,2064,2061,2061.75,24283
20150901|2015-08-12 06:30,12,2061.5,2065.5,2061,2064.5,24199
20150901|2015-08-12 07:00,12,2064.5,2067.25,2063.5,2065.5,23103
20150901|2015-08-12 07:30,12,2065.25,2067.25,2064.25,2065.5,20892
20150901|2015-08-12 08:00,12,2065.25,2065.75,2061.5,2064.25,26255
20150901|2015-08-12 08:30,12,2064.25,2065.25,2056.75,2059,277052
20150901|2015-08-12 09:00,12,2059.25,2059.5,2046.5,2051.5,294613
20150901|2015-08-12 09:30,12,2051.5,2053.5,2048.5,2050.75,151073
20150901|2015-08-12 10:00,12,2050.5,2056.75,2050.25,2056.5,146054
20150901|2015-08-12 10:30,12,2056.5,2056.75,2051,2051.75,94232
20150901|2015-08-12 11:00,12,2051.75,2059,2049.75,2058.75,85709
20150901|2015-08-12 11:30,12,2059,2064.75,2058,2062,111595
20150901|2015-08-12 12:00,12,2062,2069.5,2062,2066.5,107910
20150901|2015-08-12 12:30,12,2066.5,2074.5,2065.25,2072.5,101723
20150901|2015-08-12 13:00,12,2072.75,2073.5,2067.75,2068.75,92806
20150901|2015-08-12 13:30,12,2068.75,2078.75,2068,2078.25,120224
20150901|2015-08-12 14:00,12,2078.5,2083.5,2076.5,2082.75,118197
20150901|2015-08-12 14:30,12,2082.75,2084.75,2079.75,2082,140379
20150901|2015-08-12 15:00,12,2082,2084.75,2081,2084.75,56630
20150901|2015-08-12 15:30,12,2084,2084.5,2083.25,2083.75,5433
20150901|2015-08-12 16:00,12,2083.5,2083.75,2082.5,2082.75,2742
20150901|2015-08-12 17:00,13,2082.75,2083.5,2082.25,2082.5,2363
20150901|2015-08-12 17:30,13,2082.5,2082.75,2081.75,2082,1910
20150901|2015-08-12 18:00,13,2082,2082.25,2081.5,2081.75,851
20150901|2015-08-12 18:30,13,2081.75,2082.25,2081.25,2082,1119
20150901|2015-08-12 19:00,13,2082.25,2084.25,2082,2082.5,3729
20150901|2015-08-12 19:30,13,2082.75,2086,2082.5,2085.25,4254
20150901|2015-08-12 20:00,13,2085.5,2085.5,2076,2081.75,18680
20150901|2015-08-12 20:30,13,2082,2086,2081.75,2084.25,7407
20150901|2015-08-12 21:00,13,2084.25,2086,2082.5,2084,3966
20150901|2015-08-12 21:30,13,2084,2088,2084,2085.5,7849
20150901|2015-08-12 22:00,13,2085.75,2088.25,2084.75,2088,3357
20150901|2015-08-12 22:30,13,2088,2088.75,2086.75,2087.75,3018
20150901|2015-08-12 23:00,13,2088,2089,2087.25,2088.75,1574
20150901|2015-08-12 23:30,13,2088.5,2088.75,2087.5,2088.75,1438
20150901|2015-08-13 00:00,13,2089,2089.5,2088.5,2088.75,2706
20150901|2015-08-13 00:30,13,2088.75,2089.5,2088.25,2088.5,2730
20150901|2015-08-13 01:00,13,2088.5,2093,2088.25,2091.75,11906
20150901|2015-08-13 01:30,13,2091.75,2091.75,2089.5,2089.75,5050
20150901|2015-08-13 02:00,13,2089.75,2091.75,2088.5,2090.75,14861
20150901|2015-08-13 02:30,13,2090.75,2091,2087.75,2088.5,21752
20150901|2015-08-13 03:00,13,2088.25,2089.25,2084.25,2084.25,17765
20150901|2015-08-13 03:30,13,2084.5,2089.5,2083.5,2089.5,13956
20150901|2015-08-13 04:00,13,2089.75,2089.75,2086,2086.25,6391
20150901|2015-08-13 04:30,13,2086.5,2087.5,2086.25,2087.25,3901
20150901|2015-08-13 05:00,13,2087.5,2090.75,2087,2089.5,7066
20150901|2015-08-13 05:30,13,2089.5,2090.75,2089,2089.75,8516
20150901|2015-08-13 06:00,13,2089.75,2091.25,2089.5,2090.25,7806
20150901|2015-08-13 06:30,13,2090.25,2090.75,2087.75,2087.75,14223
20150901|2015-08-13 07:00,13,2087.5,2088,2086.5,2087,9783
20150901|2015-08-13 07:30,13,2087,2088.5,2081.75,2082,33997
20150901|2015-08-13 08:00,13,2082,2083.5,2080.5,2081,32968
20150901|2015-08-13 08:30,13,2081,2083.75,2074.25,2077,204909
20150901|2015-08-13 09:00,13,2077,2078.75,2073.25,2077.5,119722
20150901|2015-08-13 09:30,13,2077.5,2082.5,2075.75,2079,111123
20150901|2015-08-13 10:00,13,2079,2081.75,2075.75,2079.5,99312
20150901|2015-08-13 10:30,13,2079.25,2083.75,2078.5,2082.25,76401
20150901|2015-08-13 11:00,13,2082.25,2087,2082.25,2086.75,66715
20150901|2015-08-13 11:30,13,2086.75,2087.5,2084.25,2086.25,50320
20150901|2015-08-13 12:00,13,2086.5,2089,2086.25,2088.25,47640
20150901|2015-08-13 12:30,13,2088.25,2088.75,2083.75,2085.25,52255
20150901|2015-08-13 13:00,13,2085.5,2088.25,2084.25,2088,35977
20150901|2015-08-13 13:30,13,2088,2088.75,2086.5,2088,29191
20150901|2015-08-13 14:00,13,2087.75,2088.5,2082.25,2082.25,69839
20150901|2015-08-13 14:30,13,2082.25,2082.75,2077.25,2079.75,176818
20150901|2015-08-13 15:00,13,2079.75,2081.5,2079.25,2080.5,55517
20150901|2015-08-13 15:30,13,2080.25,2081.25,2079.25,2081,5179
20150901|2015-08-13 16:00,13,2081,2081,2079.25,2079.5,3146
20150901|2015-08-13 17:00,14,2079.25,2080,2078.5,2079.25,1827
20150901|2015-08-13 17:30,14,2079.25,2079.25,2078.25,2078.5,910
20150901|2015-08-13 18:00,14,2078.75,2078.75,2078,2078.5,700
20150901|2015-08-13 18:30,14,2078.5,2079,2078.5,2078.75,1001
20150901|2015-08-13 19:00,14,2078.75,2079,2078.5,2079,1210
20150901|2015-08-13 19:30,14,2079,2079.25,2078.5,2079,996
20150901|2015-08-13 20:00,14,2079,2082.25,2078.75,2081.75,3786
20150901|2015-08-13 20:30,14,2081.5,2081.75,2079,2079,2395
20150901|2015-08-13 21:00,14,2079.25,2082.25,2078.75,2080.25,2035
20150901|2015-08-13 21:30,14,2080.5,2081.5,2080,2080.25,992
20150901|2015-08-13 22:00,14,2080.25,2080.75,2078.75,2079.25,1658
20150901|2015-08-13 22:30,14,2079.25,2079.75,2078.75,2079.25,1506
20150901|2015-08-13 23:00,14,2079.25,2080.5,2079,2080,995
20150901|2015-08-13 23:30,14,2080,2080,2079.5,2079.75,390
20150901|2015-08-14 00:00,14,2079.75,2081,2079.25,2080,1331
20150901|2015-08-14 00:30,14,2080,2081.75,2080,2080.25,1917
20150901|2015-08-14 01:00,14,2080.25,2082,2079,2080.5,4220
20150901|2015-08-14 01:30,14,2080.75,2082.25,2079.75,2082,2800
20150901|2015-08-14 02:00,14,2082.25,2082.75,2079.75,2082,14072
20150901|2015-08-14 02:30,14,2082.25,2085.25,2081.75,2084,13800
20150901|2015-08-14 03:00,14,2084,2084.25,2081,2081.25,8418
20150901|2015-08-14 03:30,14,2081.25,2082.25,2078.75,2079,7528
20150901|2015-08-14 04:00,14,2079,2080.25,2075.5,2076.75,11353
20150901|2015-08-14 04:30,14,2076.5,2078.5,2074.5,2076,9310
20150901|2015-08-14 05:00,14,2075.75,2077,2074.25,2074.75,7847
20150901|2015-08-14 05:30,14,2074.5,2077,2074,2075.5,8814
20150901|2015-08-14 06:00,14,2075.75,2076,2073.75,2074.75,14163
20150901|2015-08-14 06:30,14,2074.75,2075.75,2073.75,2075,11126
20150901|2015-08-14 07:00,14,2075.25,2076,2073.75,2075.25,10523
20150901|2015-08-14 07:30,14,2075,2077.25,2074,2076.75,12575
20150901|2015-08-14 08:00,14,2076.75,2078.75,2076,2078,16328
20150901|2015-08-14 08:30,14,2077.75,2084.25,2076.5,2083,145959
20150901|2015-08-14 09:00,14,2083,2084.5,2080.5,2081,90317
20150901|2015-08-14 09:30,14,2081.25,2083.25,2079,2079.75,70161
20150901|2015-08-14 10:00,14,2079.75,2080.75,2076,2079.25,87532
20150901|2015-08-14 10:30,14,2079.25,2083,2078,2082.25,54605
20150901|2015-08-14 11:00,14,2082.25,2083,2081,2082.25,30940
20150901|2015-08-14 11:30,14,2082.25,2083.75,2079.25,2081.5,51226
20150901|2015-08-14 12:00,14,2081.5,2085.25,2080.5,2084.5,58711
20150901|2015-08-14 12:30,14,2084.75,2085.75,2082,2083.5,44527
20150901|2015-08-14 13:00,14,2083.5,2084.75,2082.5,2083.5,30131
20150901|2015-08-14 13:30,14,2083.75,2085.75,2082.5,2084.75,34860
20150901|2015-08-14 14:00,14,2084.75,2088.5,2084.5,2088,46283
20150901|2015-08-14 14:30,14,2088,2088.5,2086.5,2087.25,83617
20150901|2015-08-14 15:00,14,2087.25,2089.75,2086.75,2089.25,51220
20150901|2015-08-14 15:30,14,2089,2090.5,2088.75,2090,6230
20150901|2015-08-14 16:00,14,2089.75,2090,2089.5,2089.75,1249
20150901|2015-08-16 17:00,17,2089.5,2091.5,2089.25,2089.25,2778
20150901|2015-08-16 17:30,17,2089.25,2090.25,2088.5,2090,1310
20150901|2015-08-16 18:00,17,2090.25,2090.25,2089.25,2089.25,861
20150901|2015-08-16 18:30,17,2089.25,2090,2089.25,2089.75,751
20150901|2015-08-16 19:00,17,2089.75,2092,2089.5,2092,3336
20150901|2015-08-16 19:30,17,2091.75,2092,2091,2091.25,1278
20150901|2015-08-16 20:00,17,2091.25,2091.5,2090.25,2091.25,1617
20150901|2015-08-16 20:30,17,2091,2091.5,2088.5,2088.5,3598
20150901|2015-08-16 21:00,17,2088.75,2089.75,2087.5,2088,3226
20150901|2015-08-16 21:30,17,2087.75,2088,2085.25,2086.5,3636
20150901|2015-08-16 22:00,17,2086.5,2088,2086.5,2087.5,1387
20150901|2015-08-16 22:30,17,2087.75,2088.25,2086.75,2087.75,1657
20150901|2015-08-16 23:00,17,2087.5,2088.75,2087.5,2088.25,955
20150901|2015-08-16 23:30,17,2088.25,2088.5,2087.5,2088,722
20150901|2015-08-17 00:00,17,2087.75,2088.5,2087.75,2088,678
20150901|2015-08-17 00:30,17,2088.25,2090,2088,2089.5,1516
20150901|2015-08-17 01:00,17,2089.25,2091.75,2089,2091,3816
20150901|2015-08-17 01:30,17,2090.75,2091.5,2090.75,2091.25,1663
20150901|2015-08-17 02:00,17,2091,2094.5,2090.25,2091,13515
20150901|2015-08-17 02:30,17,2091,2091.25,2085.25,2086.75,18085
20150901|2015-08-17 03:00,17,2086.75,2087.5,2084.25,2085.5,12083
20150901|2015-08-17 03:30,17,2085.75,2088.75,2085.5,2088.75,8832
20150901|2015-08-17 04:00,17,2088.5,2090,2087.75,2088.75,5395
20150901|2015-08-17 04:30,17,2088.75,2089.75,2088.5,2089.25,2709
20150901|2015-08-17 05:00,17,2089.25,2089.5,2087,2087.5,4602
20150901|2015-08-17 05:30,17,2087.5,2088.25,2086.75,2088,8104
20150901|2015-08-17 06:00,17,2088,2088.5,2086.75,2088.5,10363
20150901|2015-08-17 06:30,17,2088.5,2088.75,2086,2087.25,9471
20150901|2015-08-17 07:00,17,2087,2087.25,2083.75,2084.75,21559
20150901|2015-08-17 07:30,17,2084.75,2085,2079.5,2081,42830
20150901|2015-08-17 08:00,17,2080.75,2082.75,2080,2080.25,22100
20150901|2015-08-17 08:30,17,2080.5,2080.75,2074.75,2077,211136
20150901|2015-08-17 09:00,17,2077,2087.75,2075.75,2085.5,156662
20150901|2015-08-17 09:30,17,2085.5,2090.25,2083.5,2089.75,122261
20150901|2015-08-17 10:00,17,2089.75,2093.75,2089.75,2091.75,97433
20150901|2015-08-17 10:30,17,2091.75,2093.25,2090.5,2091.5,50362
20150901|2015-08-17 11:00,17,2091.5,2093.5,2091.25,2092.75,33915
20150901|2015-08-17 11:30,17,2092.75,2096,2092.25,2095.5,41916
20150901|2015-08-17 12:00,17,2095.5,2097.5,2095,2097,46206
20150901|2015-08-17 12:30,17,2097.25,2097.75,2096,2096,40039
20150901|2015-08-17 13:00,17,2096.25,2097.75,2095,2095.25,37223
20150901|2015-08-17 13:30,17,2095.5,2097.25,2095,2097.25,30772
20150901|2015-08-17 14:00,17,2097.25,2098,2095.75,2096.75,32088
20150901|2015-08-17 14:30,17,2096.75,2099.25,2096,2099.25,97643
20150901|2015-08-17 15:00,17,2099.25,2100.5,2098.5,2098.75,66174
20150901|2015-08-17 15:30,17,2099.25,2099.25,2098.5,2098.75,4399
20150901|2015-08-17 16:00,17,2098.5,2099,2098.25,2098.75,1220
20150901|2015-08-17 17:00,18,2098.25,2100.25,2098,2099.5,2278
20150901|2015-08-17 17:30,18,2099.5,2099.75,2099,2099,428
20150901|2015-08-17 18:00,18,2099.25,2099.5,2098.5,2098.75,920
20150901|2015-08-17 18:30,18,2098.75,2099.5,2098.5,2099,908
20150901|2015-08-17 19:00,18,2099,2101.5,2099,2101,3146
20150901|2015-08-17 19:30,18,2101,2103.75,2100.5,2103,4885
20150901|2015-08-17 20:00,18,2102.75,2103.25,2102.25,2102.75,1686
20150901|2015-08-17 20:30,18,2102.75,2103,2102.25,2102.5,1384
20150901|2015-08-17 21:00,18,2102.5,2102.5,2100.75,2101,1637
20150901|2015-08-17 21:30,18,2101,2102,2100.5,2100.75,1571
20150901|2015-08-17 22:00,18,2100.5,2101.75,2100.25,2100.75,1512
20150901|2015-08-17 22:30,18,2100.5,2100.75,2100,2100.75,1014
20150901|2015-08-17 23:00,18,2100.5,2100.75,2099.5,2099.75,1640
20150901|2015-08-17 23:30,18,2099.75,2100.75,2099.5,2100.75,848
20150901|2015-08-18 00:00,18,2100.75,2100.75,2099.75,2099.75,1083
20150901|2015-08-18 00:30,18,2099.75,2100,2098.5,2099,1887
20150901|2015-08-18 01:00,18,2099,2100,2097.25,2097.5,4813
20150901|2015-08-18 01:30,18,2097.5,2097.5,2095.25,2096,8955
20150901|2015-08-18 02:00,18,2096,2100.25,2095.75,2100.25,14072
20150901|2015-08-18 02:30,18,2100.25,2100.25,2093.5,2094,15546
20150901|2015-08-18 03:00,18,2094,2095.5,2093.25,2095.25,13263
20150901|2015-08-18 03:30,18,2095,2096.75,2093.25,2095.5,10541
20150901|2015-08-18 04:00,18,2095.75,2097.75,2094.5,2095.25,7436
20150901|2015-08-18 04:30,18,2095,2095.75,2093.75,2094.25,7549
20150901|2015-08-18 05:00,18,2094.25,2095.75,2093.5,2095.25,5529
20150901|2015-08-18 05:30,18,2095.25,2096.75,2094.75,2096.5,4737
20150901|2015-08-18 06:00,18,2096.5,2096.75,2092.75,2094,12298
20150901|2015-08-18 06:30,18,2094,2094.75,2093.5,2094,6632
20150901|2015-08-18 07:00,18,2094,2094.5,2092.25,2093.25,12634
20150901|2015-08-18 07:30,18,2093,2097.25,2092.5,2096.75,17901
20150901|2015-08-18 08:00,18,2096.75,2097.5,2095,2096.25,18050
20150901|2015-08-18 08:30,18,2096.25,2097.75,2092.75,2095.25,163952
20150901|2015-08-18 09:00,18,2095.5,2099.5,2093.75,2097,105876
20150901|2015-08-18 09:30,18,2097,2100.25,2095.25,2099.75,83832
20150901|2015-08-18 10:00,18,2100,2100,2095,2095.25,75216
20150901|2015-08-18 10:30,18,2095.25,2095.75,2093,2095,60476
20150901|2015-08-18 11:00,18,2095,2096.5,2094,2095.75,38160
20150901|2015-08-18 11:30,18,2095.75,2095.75,2092.75,2093,32664
20150901|2015-08-18 12:00,18,2093.25,2093.75,2091.5,2093.5,42039
20150901|2015-08-18 12:30,18,2093.5,2093.75,2090.25,2092.25,41294
20150901|2015-08-18 13:00,18,2092.5,2095,2091,2094.75,42057
20150901|2015-08-18 13:30,18,2094.75,2095,2090.5,2091,47269
20150901|2015-08-18 14:00,18,2091,2093.25,2090.75,2092.75,39854
20150901|2015-08-18 14:30,18,2093,2094.5,2091.25,2093,111258
20150901|2015-08-18 15:00,18,2093,2094.75,2092.5,2093.25,52713
20150901|2015-08-18 15:30,18,2093.5,2093.5,2092.75,2093,2976
20150901|2015-08-18 16:00,18,2093.25,2093.5,2093,2093.25,612
20150901|2015-08-18 17:00,19,2093.25,2094,2093,2094,1195
20150901|2015-08-18 17:30,19,2094,2094.25,2093.25,2093.75,474
20150901|2015-08-18 18:00,19,2093.75,2094,2093.5,2093.5,243
20150901|2015-08-18 18:30,19,2093.5,2093.5,2093,2093.5,613
20150901|2015-08-18 19:00,19,2093.25,2095.25,2093.25,2095,2574
20150901|2015-08-18 19:30,19,2095,2098,2095,2097.25,3883
20150901|2015-08-18 20:00,19,2097.25,2097.25,2095.25,2095.5,2246
20150901|2015-08-18 20:30,19,2095.5,2095.75,2094.5,2095.25,2252
20150901|2015-08-18 21:00,19,2095.25,2096,2094.25,2094.5,1734
20150901|2015-08-18 21:30,19,2094.5,2095,2094,2094.25,1812
20150901|2015-08-18 22:00,19,2094.5,2094.75,2092,2092.75,5505
20150901|2015-08-18 22:30,19,2093,2093,2091,2091.25,3125
20150901|2015-08-18 23:00,19,2091,2092.25,2090.75,2091,2264
20150901|2015-08-18 23:30,19,2091,2091.75,2090.5,2091,2380
20150901|2015-08-19 00:00,19,2091,2091.5,2088.5,2089.75,5340
20150901|2015-08-19 00:30,19,2089.75,2091,2088.5,2088.75,2564
20150901|2015-08-19 01:00,19,2088.5,2088.75,2085,2087.5,13629
20150901|2015-08-19 01:30,19,2087.5,2090.75,2087.25,2090,6539
20150901|2015-08-19 02:00,19,2090.25,2092.5,2087.25,2088.75,17474
20150901|2015-08-19 02:30,19,2089,2090.75,2088.25,2089,7540
20150901|2015-08-19 03:00,19,2089.25,2089.25,2084.25,2084.5,16931
20150901|2015-08-19 03:30,19,2084.75,2087,2084,2086,9018
20150901|2015-08-19 04:00,19,2086,2087.5,2085.25,2087.25,5900
20150901|2015-08-19 04:30,19,2087.25,2089.25,2087,2087.5,7158
20150901|2015-08-19 05:00,19,2087.75,2091,2087.5,2090.5,9429
20150901|2015-08-19 05:30,19,2090.5,2090.5,2087.75,2089.5,9983
20150901|2015-08-19 06:00,19,2089.5,2090,2087.5,2089,8270
20150901|2015-08-19 06:30,19,2089,2089.25,2086.5,2087,7198
20150901|2015-08-19 07:00,19,2087,2088,2086.25,2087.5,9320
20150901|2015-08-19 07:30,19,2087.75,2089.5,2086.5,2087.25,18406
20150901|2015-08-19 08:00,19,2087.25,2088,2083.75,2084,24354
20150901|2015-08-19 08:30,19,2084.25,2084.5,2074.75,2076,272283
20150901|2015-08-19 09:00,19,2075.75,2081.5,2074.75,2079.75,125182
20150901|2015-08-19 09:30,19,2079.75,2079.75,2070.25,2072.25,167008
20150901|2015-08-19 10:00,19,2072,2075,2068.25,2069.5,135706
20150901|2015-08-19 10:30,19,2069.5,2071,2066.5,2070.25,116358
20150901|2015-08-19 11:00,19,2070,2071.75,2068.5,2071,77093
20150901|2015-08-19 11:30,19,2071.25,2075.75,2070.75,2074.5,84514
20150901|2015-08-19 12:00,19,2074.25,2078,2073.5,2074.25,79599
20150901|2015-08-19 12:30,19,2074.25,2082,2073.5,2077,151409
20150901|2015-08-19 13:00,19,2077,2093.5,2076.5,2087.5,244626
20150901|2015-08-19 13:30,19,2087.25,2088,2075.5,2076.75,139747
20150901|2015-08-19 14:00,19,2077,2080.5,2074.25,2079,140264
20150901|2015-08-19 14:30,19,2079.25,2083.25,2076.25,2076.5,181051
20150901|2015-08-19 15:00,19,2076.5,2076.75,2071.25,2072.75,119192
20150901|2015-08-19 15:30,19,2072.5,2073.5,2070.75,2073,7771
20150901|2015-08-19 16:00,19,2073.25,2073.5,2072,2073.5,1610
20150901|2015-08-19 17:00,20,2073.5,2074.5,2072.5,2074,2687
20150901|2015-08-19 17:30,20,2074.25,2074.25,2073.5,2074,599
20150901|2015-08-19 18:00,20,2074,2075,2073.5,2075,1339
20150901|2015-08-19 18:30,20,2074.75,2075.5,2074.25,2074.5,1736
20150901|2015-08-19 19:00,20,2074.75,2075.75,2074.5,2075.75,3763
20150901|2015-08-19 19:30,20,2075.75,2076,2074.5,2075,2107
20150901|2015-08-19 20:00,20,2075,2076,2074,2075.75,2477
20150901|2015-08-19 20:30,20,2076,2076,2074,2074.5,2333
20150901|2015-08-19 21:00,20,2074.5,2075,2072.25,2074,4315
20150901|2015-08-19 21:30,20,2074.25,2075,2073,2073.25,1592
20150901|2015-08-19 22:00,20,2073.5,2075.25,2073.25,2075,1657
20150901|2015-08-19 22:30,20,2075,2076.75,2075,2076.5,3557
20150901|2015-08-19 23:00,20,2076.25,2076.75,2075.5,2075.5,1140
20150901|2015-08-19 23:30,20,2075.5,2077.75,2075.25,2076,2974
20150901|2015-08-20 00:00,20,2076,2076.25,2073,2073.5,4168
20150901|2015-08-20 00:30,20,2073.5,2075.25,2072.75,2073,2175
20150901|2015-08-20 01:00,20,2072.75,2073.5,2067,2069.25,11424
20150901|2015-08-20 01:30,20,2069.25,2072,2068.25,2069,6732
20150901|2015-08-20 02:00,20,2069,2072.5,2067.5,2070.75,16835
20150901|2015-08-20 02:30,20,2070.75,2070.75,2065.75,2066.5,15185
20150901|2015-08-20 03:00,20,2066.75,2068.25,2064.5,2065,14588
20150901|2015-08-20 03:30,20,2064.75,2066.25,2059.5,2061.5,25338
20150901|2015-08-20 04:00,20,2061.5,2062.5,2053.5,2055,34821
20150901|2015-08-20 04:30,20,2055,2061.25,2054.75,2060,17987
20150901|2015-08-20 05:00,20,2060.25,2061.5,2058,2059.5,11494
20150901|2015-08-20 05:30,20,2059.5,2060,2056.5,2057.5,19073
20150901|2015-08-20 06:00,20,2057.25,2059.25,2055.25,2056.75,19679
20150901|2015-08-20 06:30,20,2056.75,2060.75,2056.5,2060,21457
20150901|2015-08-20 07:00,20,2060,2060.5,2057,2059,17004
20150901|2015-08-20 07:30,20,2059.25,2064.5,2059,2062.25,39828
20150901|2015-08-20 08:00,20,2062.25,2063,2058.25,2058.25,33143
20150901|2015-08-20 08:30,20,2058.25,2065,2055.25,2056.5,323801
20150901|2015-08-20 09:00,20,2056.25,2058,2047.75,2049.25,235939
20150901|2015-08-20 09:30,20,2049,2057,2047.75,2054.25,171001
20150901|2015-08-20 10:00,20,2054.25,2055.75,2048.75,2053.5,149928
20150901|2015-08-20 10:30,20,2053.5,2055,2050.25,2054.75,95463
20150901|2015-08-20 11:00,20,2054.75,2055,2048,2049,99682
20150901|2015-08-20 11:30,20,2049,2051.5,2042.75,2044.5,130995
20150901|2015-08-20 12:00,20,2044.5,2050.75,2043,2049,126406
20150901|2015-08-20 12:30,20,2049,2051.25,2045.25,2050.25,82131
20150901|2015-08-20 13:00,20,2050.25,2050.5,2043.25,2043.5,92344
20150901|2015-08-20 13:30,20,2043.5,2044,2038.5,2039.25,107078
20150901|2015-08-20 14:00,20,2039.25,2043,2038.5,2042.25,108112
20150901|2015-08-20 14:30,20,2042.25,2045.25,2032.25,2032.25,274140
20150901|2015-08-20 15:00,20,2032.5,2033,2024.5,2024.75,174124
20150901|2015-08-20 15:30,20,2025,2028,2024.75,2026,18216
20150901|2015-08-20 16:00,20,2026,2026.25,2025,2025.25,3351
20150901|2015-08-20 17:00,21,2026.25,2027.75,2025.5,2027,6031
20150901|2015-08-20 17:30,21,2026.75,2027.5,2025.5,2027,2661
20150901|2015-08-20 18:00,21,2027,2027.25,2025.75,2027,2770
20150901|2015-08-20 18:30,21,2027,2028.25,2026.5,2027.75,4352
20150901|2015-08-20 19:00,21,2028,2028.75,2027,2028.25,5448
20150901|2015-08-20 19:30,21,2028,2029,2028,2028.5,2874
20150901|2015-08-20 20:00,21,2028.25,2028.75,2026.25,2028,6383
20150901|2015-08-20 20:30,21,2028,2028.75,2015.25,2015.75,33805
20150901|2015-08-20 21:00,21,2016,2019.25,2012.25,2012.75,18261
20150901|2015-08-20 21:30,21,2012.75,2014.75,2008.75,2011,25417
20150901|2015-08-20 22:00,21,2010.75,2016.75,2010.25,2016.75,18348
20150901|2015-08-20 22:30,21,2016.5,2019.5,2015.25,2017.5,9869
20150901|2015-08-20 23:00,21,2017.25,2017.5,2014,2014.75,3704
20150901|2015-08-20 23:30,21,2014.75,2016.25,2014.25,2015,3737
20150901|2015-08-21 00:00,21,2015,2016.75,2014.5,2014.5,5645
20150901|2015-08-21 00:30,21,2014.5,2015.5,2012,2015.25,12484
20150901|2015-08-21 01:00,21,2015,2018.25,2014.5,2017.25,17042
20150901|2015-08-21 01:30,21,2017,2019,2017,2018.25,9355
20150901|2015-08-21 02:00,21,2018,2024,2018,2023.25,35611
20150901|2015-08-21 02:30,21,2023.25,2027,2020.25,2023.25,33495
20150901|2015-08-21 03:00,21,2023.25,2026,2022.5,2025.25,22803
20150901|2015-08-21 03:30,21,2025.5,2026.5,2022.5,2026,17396
20150901|2015-08-21 04:00,21,2026,2028.75,2025.5,2027.5,22193
20150901|2015-08-21 04:30,21,2027.5,2028.75,2022.25,2023.5,22128
20150901|2015-08-21 05:00,21,2023.5,2025,2020,2020,18151
20150901|2015-08-21 05:30,21,2020.25,2022.5,2018.5,2021,33601
20150901|2015-08-21 06:00,21,2021,2023.25,2017.75,2020.75,29130
20150901|2015-08-21 06:30,21,2020.75,2024,2019,2020.25,21889
20150901|2015-08-21 07:00,21,2020.25,2021,2015.5,2018.75,33441
20150901|2015-08-21 07:30,21,2018.75,2021,2017.75,2019.25,32049
20150901|2015-08-21 08:00,21,2019.25,2020.25,2009.25,2010.75,115860
20150901|2015-08-21 08:30,21,2010.75,2017.25,2007.5,2015.25,391577
20150901|2015-08-21 09:00,21,2015.25,2022.25,2011.75,2012.25,277791
20150901|2015-08-21 09:30,21,2012.25,2014,2002.25,2004.5,276681
20150901|2015-08-21 10:00,21,2004.5,2005.25,1992.5,1996.75,302495
20150901|2015-08-21 10:30,21,1996.75,2001,1989.5,1999.5,291850
20150901|2015-08-21 11:00,21,1999.5,2006.5,1996.5,1997.75,195794
20150901|2015-08-21 11:30,21,1997.5,2000.5,1988.5,1989,155457
20150901|2015-08-21 12:00,21,1989,1996.25,1986.25,1996.25,177406
20150901|2015-08-21 12:30,21,1996.25,2000,1991.75,1999.75,188866
20150901|2015-08-21 13:00,21,1999.75,2002.25,1993.5,1995.5,170007
20150901|2015-08-21 13:30,21,1995.5,1997.5,1981.5,1984.5,180126
20150901|2015-08-21 14:00,21,1984.25,1986.5,1971.75,1977.75,246580
20150901|2015-08-21 14:30,21,1977.75,1980.75,1968,1968,401384
20150901|2015-08-21 15:00,21,1968.25,1976.25,1968,1970.25,196435
20150901|2015-08-21 15:30,21,1971,1972.5,1968.75,1969.25,21229
20150901|2015-08-21 16:00,21,1969,1969.5,1967.25,1968.25,7932
20150901|2015-08-23 17:00,24,1964.5,1964.75,1954.75,1960,37883
20150901|2015-08-23 17:30,24,1960,1960.5,1950.5,1958.25,21252
20150901|2015-08-23 18:00,24,1958.25,1958.5,1950.5,1953,15076
20150901|2015-08-23 18:30,24,1953,1961.5,1951.25,1958.5,18357
20150901|2015-08-23 19:00,24,1958.75,1961.5,1957,1957.25,11368
20150901|2015-08-23 19:30,24,1957.25,1962.5,1957,1959.75,8550
20150901|2015-08-23 20:00,24,1959.75,1962,1957.25,1957.75,7259
20150901|2015-08-23 20:30,24,1958,1962.25,1950.5,1954.75,21766
20150901|2015-08-23 21:00,24,1954.75,1955.5,1946,1947.5,23301
20150901|2015-08-23 21:30,24,1947.75,1948,1923.25,1932.25,74994
20150901|2015-08-23 22:00,24,1932.5,1933,1913.5,1925,53845
20150901|2015-08-23 22:30,24,1925,1926.5,1911,1917,45119
20150901|2015-08-23 23:00,24,1917,1927.75,1915.5,1924.25,28612
20150901|2015-08-23 23:30,24,1924.25,1927.75,1921.25,1921.75,13519
20150901|2015-08-24 00:00,24,1921.5,1922,1911.5,1918.75,33931
20150901|2015-08-24 00:30,24,1918.75,1926,1918.5,1922.5,21984
20150901|2015-08-24 01:00,24,1922.25,1932,1922,1927,38984
20150901|2015-08-24 01:30,24,1927.25,1927.5,1919.25,1923.25,27364
20150901|2015-08-24 02:00,24,1923.25,1932.75,1922.75,1932.25,42717
20150901|2015-08-24 02:30,24,1932.25,1936,1925.25,1934.75,47937
20150901|2015-08-24 03:00,24,1934.5,1935.5,1932.25,1934.25,32099
20150901|2015-08-24 03:30,24,1934,1938.75,1929.5,1937.75,31796
20150901|2015-08-24 04:00,24,1938,1939.25,1935,1938.25,25831
20150901|2015-08-24 04:30,24,1938.25,1942.75,1933.75,1934.25,29123
20150901|2015-08-24 05:00,24,1934.25,1936.5,1922.5,1926.5,43360
20150901|2015-08-24 05:30,24,1926.75,1934.75,1923,1934,34019
20150901|2015-08-24 06:00,24,1934.25,1934.25,1922.5,1923,40114
20150901|2015-08-24 06:30,24,1923,1923.75,1898,1900.25,130798
20150901|2015-08-24 07:00,24,1900.5,1907.75,1892,1907.75,108193
20150901|2015-08-24 07:30,24,1907.75,1910.75,1894.5,1895.5,85169
20150901|2015-08-24 08:00,24,1895.5,1898.75,1870,1870,99796
20150901|2015-08-24 08:30,24,1868.75,1904.75,1831,1890.25,414377
20150901|2015-08-24 09:00,24,1890,1928.5,1883,1914,359496
20150901|2015-08-24 09:30,24,1914,1925,1898.25,1920.25,297871
20150901|2015-08-24 10:00,24,1920,1923.5,1903.75,1906.75,228452
20150901|2015-08-24 10:30,24,1906.5,1941.25,1904,1938.25,278567
20150901|2015-08-24 11:00,24,1938,1948.75,1928.5,1945.75,234815
20150901|2015-08-24 11:30,24,1945.75,1950,1936.75,1943,207081
20150901|2015-08-24 12:00,24,1943,1950.75,1932.75,1935.5,145541
20150901|2015-08-24 12:30,24,1935.75,1935.75,1917.25,1918.25,164294
20150901|2015-08-24 13:00,24,1918,1919.75,1905,1912,214844
20150901|2015-08-24 13:30,24,1912,1919.25,1883.75,1886.25,228212
20150901|2015-08-24 14:00,24,1886,1898,1874.25,1878.5,327485
20150901|2015-08-24 14:30,24,1878.5,1922.25,1873.5,1886.25,472972
20150901|2015-08-24 15:00,24,1886.25,1889.25,1866.75,1868.75,186891
20150901|2015-08-24 15:30,24,1871.5,1881.25,1869.25,1874,27807
20150901|2015-08-24 16:00,24,1874,1875.25,1868,1870.5,6364
20150901|2015-08-24 17:00,25,1872.75,1887,1871.75,1883.75,17262
20150901|2015-08-24 17:30,25,1884.5,1888,1881.25,1884.75,5624
20150901|2015-08-24 18:00,25,1884.5,1884.5,1880.25,1882.25,3211
20150901|2015-08-24 18:30,25,1882.5,1894,1881,1889.5,7927
20150901|2015-08-24 19:00,25,1889.75,1906,1886,1899,19574
20150901|2015-08-24 19:30,25,1898.75,1899.25,1892,1898,10610
20150901|2015-08-24 20:00,25,1898.25,1910.5,1896,1897.5,23764
20150901|2015-08-24 20:30,25,1897.5,1911.5,1896.75,1907.5,24593
20150901|2015-08-24 21:00,25,1907.5,1920,1903.75,1910.5,17396
20150901|2015-08-24 21:30,25,1910.5,1915.5,1908,1913.25,10543
20150901|2015-08-24 22:00,25,1913.25,1914.75,1908,1912,6580
20150901|2015-08-24 22:30,25,1912,1917.5,1909,1915.25,7212
20150901|2015-08-24 23:00,25,1915.5,1917.5,1912.75,1913.5,4385
20150901|2015-08-24 23:30,25,1913.5,1919.75,1909.25,1918.5,9559
20150901|2015-08-25 00:00,25,1918.25,1920.5,1902.75,1906,9734
20150901|2015-08-25 00:30,25,1906,1906.25,1885.5,1893,17057
20150901|2015-08-25 01:00,25,1893,1906.25,1887.5,1895.75,27039
20150901|2015-08-25 01:30,25,1896,1911,1895.75,1899.5,18785
20150901|2015-08-25 02:00,25,1899.5,1916.5,1899.5,1915,35790
20150901|2015-08-25 02:30,25,1915.25,1928,1914.25,1925.5,31117
20150901|2015-08-25 03:00,25,1926,1935,1922.25,1931.5,29794
20150901|2015-08-25 03:30,25,1931.75,1936.75,1923.25,1927.75,33696
20150901|2015-08-25 04:00,25,1927.75,1931,1923,1928.75,19700
20150901|2015-08-25 04:30,25,1928.5,1936.25,1927.25,1931,21298
20150901|2015-08-25 05:00,25,1931.25,1948.5,1921.25,1937,66068
20150901|2015-08-25 05:30,25,1937.25,1946.75,1929.25,1933,53423
20150901|2015-08-25 06:00,25,1933.25,1946.75,1929.5,1942.25,38598
20150901|2015-08-25 06:30,25,1942.25,1947.5,1937.25,1943.25,40157
20150901|2015-08-25 07:00,25,1943.5,1943.75,1931.5,1935.75,47641
20150901|2015-08-25 07:30,25,1935.5,1939,1930.75,1931.75,43680
20150901|2015-08-25 08:00,25,1931.75,1947.5,1930.25,1946.75,77583
20150901|2015-08-25 08:30,25,1946.75,1947.25,1926.25,1930.75,383835
20150901|2015-08-25 09:00,25,1930.5,1938,1923,1927,244103
20150901|2015-08-25 09:30,25,1927,1930.5,1922,1928,160158
20150901|2015-08-25 10:00,25,1928,1944.75,1928,1937.75,165511
20150901|2015-08-25 10:30,25,1937.75,1938.5,1931.5,1932,147516
20150901|2015-08-25 11:00,25,1931.75,1936.5,1930,1933,104314
20150901|2015-08-25 11:30,25,1933.25,1936,1927.5,1928.5,100621
20150901|2015-08-25 12:00,25,1928.5,1931.25,1912,1912.75,148980
20150901|2015-08-25 12:30,25,1913,1921.5,1910,1917.75,135986
20150901|2015-08-25 13:00,25,1917.75,1921.25,1911.5,1917,125285
20150901|2015-08-25 13:30,25,1917,1926.5,1913.75,1922.5,131899
20150901|2015-08-25 14:00,25,1922.5,1925,1899.25,1900.25,204681
20150901|2015-08-25 14:30,25,1900.75,1902.75,1862.75,1865,539291
20150901|2015-08-25 15:00,25,1864.25,1874.5,1860,1873.75,170243
20150901|2015-08-25 15:30,25,1872,1872.25,1865.25,1869.5,21922
20150901|2015-08-25 16:00,25,1869.5,1874.25,1869,1874,6130
20150901|2015-08-25 17:00,26,1876,1879.25,1866.5,1867,11980
20150901|2015-08-25 17:30,26,1867,1870,1856.5,1866,15125
20150901|2015-08-25 18:00,26,1866,1868.75,1857,1863.25,10801
20150901|2015-08-25 18:30,26,1863.25,1864,1850.5,1850.75,16963
20150901|2015-08-25 19:00,26,1850.75,1866.25,1850.75,1863.25,24420
20150901|2015-08-25 19:30,26,1863.25,1875.75,1863.25,1868,16164
20150901|2015-08-25 20:00,26,1867.75,1875.5,1863.5,1873,11658
20150901|2015-08-25 20:30,26,1873.25,1877.75,1860.75,1873.5,21655
20150901|2015-08-25 21:00,26,1873.5,1876,1868.75,1869.75,9916
20150901|2015-08-25 21:30,26,1870,1872.25,1861.5,1869.25,13090
20150901|2015-08-25 22:00,26,1869.5,1876.75,1867.75,1876.25,8386
20150901|2015-08-25 22:30,26,1876,1881.75,1873,1881.25,8259
20150901|2015-08-25 23:00,26,1881,1886.75,1878,1886.5,7710
20150901|2015-08-25 23:30,26,1886.5,1895.75,1885,1895.5,11632
20150901|2015-08-26 00:00,26,1895.75,1904,1894,1898.5,15772
20150901|2015-08-26 00:30,26,1898.75,1903.25,1895.25,1898.5,9296
20150901|2015-08-26 01:00,26,1898.75,1902.25,1888,1893,21401
20150901|2015-08-26 01:30,26,1892.75,1895.25,1882.25,1891.5,20538
20150901|2015-08-26 02:00,26,1891.5,1892.5,1879.5,1888.75,35350
20150901|2015-08-26 02:30,26,1888.75,1893.75,1885.25,1886.75,22635
20150901|2015-08-26 03:00,26,1886.5,1909,1885.5,1901.75,43621
20150901|2015-08-26 03:30,26,1901.75,1905,1896.25,1897.75,21736
20150901|2015-08-26 04:00,26,1898,1901.5,1893.5,1900.5,14121
20150901|2015-08-26 04:30,26,1900.5,1901,1894,1896.75,11407
20150901|2015-08-26 05:00,26,1896.5,1899.75,1892.25,1898,15688
20150901|2015-08-26 05:30,26,1898.25,1907,1897.75,1905.75,31296
20150901|2015-08-26 06:00,26,1906,1915,1904.75,1908.25,43251
20150901|2015-08-26 06:30,26,1908.5,1909.25,1902.75,1904.25,30212
20150901|2015-08-26 07:00,26,1904,1911.75,1903,1908.75,42365
20150901|2015-08-26 07:30,26,1908.75,1923.5,1908.25,1915.75,87376
20150901|2015-08-26 08:00,26,1915.75,1918.75,1908,1913.5,73271
20150901|2015-08-26 08:30,26,1913.5,1917.75,1895.25,1901.5,326204
20150901|2015-08-26 09:00,26,1901.75,1908.75,1885,1896,236652
20150901|2015-08-26 09:30,26,1896,1905.5,1889.5,1894.5,203986
20150901|2015-08-26 10:00,26,1894.5,1896.75,1887.25,1891.5,145972
20150901|2015-08-26 10:30,26,1891.25,1894.5,1879.5,1887.25,174276
20150901|2015-08-26 11:00,26,1887.25,1889.75,1880.75,1882,119391
20150901|2015-08-26 11:30,26,1882.25,1889.75,1875.5,1889.5,138079
20150901|2015-08-26 12:00,26,1889.5,1898,1884.5,1897.75,124566
20150901|2015-08-26 12:30,26,1897.75,1906.5,1894,1905,141511
20150901|2015-08-26 13:00,26,1904.75,1906,1892.25,1897.75,127599
20150901|2015-08-26 13:30,26,1897.75,1915.75,1896.25,1912.25,151376
20150901|2015-08-26 14:00,26,1912,1932.25,1908.25,1924.5,239704
20150901|2015-08-26 14:30,26,1924.5,1940.5,1923.5,1938.25,360601
20150901|2015-08-26 15:00,26,1938.75,1943,1934.75,1936,127086
20150901|2015-08-26 15:30,26,1936.5,1941.75,1936,1936.75,12373
20150901|2015-08-26 16:00,26,1936.75,1940.5,1936.25,1939.75,4958
20150901|2015-08-26 17:00,27,1941.25,1942.5,1938.25,1939.25,4682
20150901|2015-08-26 17:30,27,1939,1941,1939,1939.75,1316
20150901|2015-08-26 18:00,27,1939.5,1940,1937.5,1938.75,2302
20150901|2015-08-26 18:30,27,1939,1942.75,1937,1942,4922
20150901|2015-08-26 19:00,27,1942,1947.25,1939,1941.75,10743
20150901|2015-08-26 19:30,27,1942,1944.5,1938.75,1942.25,5195
20150901|2015-08-26 20:00,27,1942,1945,1941,1944.5,5831
20150901|2015-08-26 20:30,27,1944.5,1949.75,1943,1949,11859
20150901|2015-08-26 21:00,27,1949,1949.25,1944.5,1945.5,5776
20150901|2015-08-26 21:30,27,1945.5,1946.75,1944,1946,3417
20150901|2015-08-26 22:00,27,1946,1946,1940.25,1941.25,3821
20150901|2015-08-26 22:30,27,1941.25,1943,1941.25,1942.25,2576
20150901|2015-08-26 23:00,27,1942,1942.25,1938.5,1940.25,3386
20150901|2015-08-26 23:30,27,1940.5,1941.25,1938.25,1938.5,2213
20150901|2015-08-27 00:00,27,1938.5,1941.5,1937.25,1939.5,4170
20150901|2015-08-27 00:30,27,1939.75,1941.25,1938.25,1938.25,4953
20150901|2015-08-27 01:00,27,1938.25,1941.5,1934.5,1941.25,13229
20150901|2015-08-27 01:30,27,1941.25,1949,1940.5,1946.75,12509
20150901|2015-08-27 02:00,27,1946.75,1958.75,1942.75,1955.25,39263
20150901|2015-08-27 02:30,27,1955.25,1959.75,1951.5,1956.75,27537
20150901|2015-08-27 03:00,27,1956.75,1958.5,1953.25,1958,16415
20150901|2015-08-27 03:30,27,1958.25,1964,1955.5,1963.5,24782
20150901|2015-08-27 04:00,27,1963.75,1964.5,1960,1960.75,20704
20150901|2015-08-27 04:30,27,1960.75,1961.5,1957.25,1959.5,11034
20150901|2015-08-27 05:00,27,1959.75,1963.75,1959,1960,11671
20150901|2015-08-27 05:30,27,1959.75,1961,1956.5,1957,14136
20150901|2015-08-27 06:00,27,1957.25,1958.5,1952.25,1955.25,34303
20150901|2015-08-27 06:30,27,1955.5,1958.5,1952.75,1953,21739
20150901|2015-08-27 07:00,27,1953,1956.5,1950.25,1955.75,27059
20150901|2015-08-27 07:30,27,1956,1963.75,1954,1962,58105
20150901|2015-08-27 08:00,27,1962,1964.25,1959.5,1963,35551
20150901|2015-08-27 08:30,27,1963,1969.25,1958,1960.5,282683
20150901|2015-08-27 09:00,27,1960.5,1967,1956.25,1964.25,190772
20150901|2015-08-27 09:30,27,1964.5,1974,1960.25,1973.25,161624
20150901|2015-08-27 10:00,27,1973.25,1977.75,1971.75,1973.25,147009
20150901|2015-08-27 10:30,27,1973.5,1975,1968.25,1973.5,120846
20150901|2015-08-27 11:00,27,1973.5,1981.75,1973.25,1980.5,120202
20150901|2015-08-27 11:30,27,1980.5,1985,1978,1984.25,102766
20150901|2015-08-27 12:00,27,1984.5,1986.75,1982,1983,112466
20150901|2015-08-27 12:30,27,1983.25,1985,1978.25,1984.25,111798
20150901|2015-08-27 13:00,27,1984.5,1984.5,1966.5,1969,148333
20150901|2015-08-27 13:30,27,1969,1974.5,1953,1954,206837
20150901|2015-08-27 14:00,27,1954.25,1966.5,1944.25,1966,290792
20150901|2015-08-27 14:30,27,1965.75,1986,1962.25,1985.75,327924
20150901|2015-08-27 15:00,27,1986.75,1990.25,1985,1989.5,104635
20150901|2015-08-27 15:30,27,1989.25,1989.75,1986.25,1989,11668
20150901|2015-08-27 16:00,27,1989,1989.75,1988,1989,2574
20150901|2015-08-27 17:00,28,1988.25,1988.75,1986.25,1987,4275
20150901|2015-08-27 17:30,28,1987.25,1987.75,1986,1986.5,2763
20150901|2015-08-27 18:00,28,1986.5,1987.5,1986.25,1987.25,1901
20150901|2015-08-27 18:30,28,1987.25,1989,1985.25,1988.75,5266
20150901|2015-08-27 19:00,28,1988.75,1992.75,1988,1992.5,8113
20150901|2015-08-27 19:30,28,1992.5,1992.75,1989.5,1990.25,5000
20150901|2015-08-27 20:00,28,1990.25,1990.5,1985.5,1986,4885
20150901|2015-08-27 20:30,28,1986.25,1989.75,1982.25,1982.5,7144
20150901|2015-08-27 21:00,28,1982.5,1987,1982.25,1983,6091
20150901|2015-08-27 21:30,28,1983,1985.25,1978,1978.25,9768
20150901|2015-08-27 22:00,28,1978.5,1980,1978,1978.25,3859
20150901|2015-08-27 22:30,28,1978.5,1980,1978.25,1979.25,2637
20150901|2015-08-27 23:00,28,1979.25,1979.75,1978.5,1978.75,1614
20150901|2015-08-27 23:30,28,1978.75,1984.75,1978.75,1982,4953
20150901|2015-08-28 00:00,28,1982,1983,1977.5,1980.5,7407
20150901|2015-08-28 00:30,28,1980.75,1983.75,1979.5,1980.75,4771
20150901|2015-08-28 01:00,28,1980.5,1984.25,1979.5,1983.25,6494
20150901|2015-08-28 01:30,28,1983,1983,1976.75,1979,10770
20150901|2015-08-28 02:00,28,1979,1983.5,1978.25,1979.25,22374
20150901|2015-08-28 02:30,28,1979,1981.75,1972.5,1974.25,22618
20150901|2015-08-28 03:00,28,1974.5,1977,1971.5,1972.5,16937
20150901|2015-08-28 03:30,28,1972.5,1975.5,1968.5,1971.25,18054
20150901|2015-08-28 04:00,28,1971.25,1974,1967.5,1973,22654
20150901|2015-08-28 04:30,28,1973.25,1977.25,1972.5,1975.25,12098
20150901|2015-08-28 05:00,28,1975.5,1977,1973.5,1974.25,6616
20150901|2015-08-28 05:30,28,1974,1975.5,1968.5,1968.75,17354
20150901|2015-08-28 06:00,28,1969,1974.25,1967.25,1973.25,21791
20150901|2015-08-28 06:30,28,1973.5,1976.5,1972.75,1973.25,12014
20150901|2015-08-28 07:00,28,1973.5,1976.75,1970.75,1976.5,18236
20150901|2015-08-28 07:30,28,1976.5,1979.25,1974.5,1975.5,31448
20150901|2015-08-28 08:00,28,1975.5,1978.5,1971.25,1977.75,36879
20150901|2015-08-28 08:30,28,1977.5,1984.75,1975.25,1983.5,208553
20150901|2015-08-28 09:00,28,1983.25,1985.5,1976,1983.25,160780
20150901|2015-08-28 09:30,28,1983.25,1986.75,1976.75,1979.5,113949
20150901|2015-08-28 10:00,28,1979.75,1988.75,1979,1988.25,93404
20150901|2015-08-28 10:30,28,1988.25,1991,1976,1978.25,147516
20150901|2015-08-28 11:00,28,1978.25,1983,1976.5,1981.75,85840
20150901|2015-08-28 11:30,28,1982,1984.75,1980,1981.75,58951
20150901|2015-08-28 12:00,28,1981.75,1983.25,1975.5,1976,53640
20150901|2015-08-28 12:30,28,1976,1979.5,1971.5,1977.25,88137
20150901|2015-08-28 13:00,28,1977.25,1983.25,1977,1979.75,71922
20150901|2015-08-28 13:30,28,1979.75,1984,1975.25,1982.5,74906
20150901|2015-08-28 14:00,28,1982.5,1983,1975.75,1978.75,98449
20150901|2015-08-28 14:30,28,1978.5,1986.75,1972,1985.25,226033
20150901|2015-08-28 15:00,28,1985.5,1990.5,1983.25,1988.75,97512
20150901|2015-08-28 15:30,28,1988,1988.25,1985.5,1986,11999
20150901|2015-08-28 16:00,28,1985.75,1987,1985.5,1986.25,2906
20150901|2015-08-30 17:00,31,1986.25,1987.75,1967.25,1968.25,19126
20150901|2015-08-30 17:30,31,1968.25,1968.5,1959.25,1962.75,19841
20150901|2015-08-30 18:00,31,1962.75,1967.25,1960.75,1966.5,8556
20150901|2015-08-30 18:30,31,1966.25,1969.75,1965.25,1967.75,5325
20150901|2015-08-30 19:00,31,1967.75,1969,1963.5,1965.25,7491
20150901|2015-08-30 19:30,31,1965,1967.25,1962.75,1965,5291
20150901|2015-08-30 20:00,31,1965,1973,1964.75,1971.75,10857
20150901|2015-08-30 20:30,31,1971.5,1973.5,1967.75,1970.75,8473
20150901|2015-08-30 21:00,31,1971,1972,1966.75,1969,5757
20150901|2015-08-30 21:30,31,1969,1970,1966.25,1966.25,2953
20150901|2015-08-30 22:00,31,1966.25,1969,1965.75,1968,3797
20150901|2015-08-30 22:30,31,1967.75,1967.75,1963,1964,6000
20150901|2015-08-30 23:00,31,1964.25,1965,1961.25,1962.5,4000
20150901|2015-08-30 23:30,31,1962.5,1966.25,1962,1966,4122
20150901|2015-08-31 00:00,31,1966,1969,1963.75,1968.5,3226
20150901|2015-08-31 00:30,31,1968.5,1972.5,1968.25,1971.25,6461
20150901|2015-08-31 01:00,31,1971.25,1973.5,1969,1971,8384
20150901|2015-08-31 01:30,31,1971,1972.25,1969,1971.75,4596
20150901|2015-08-31 02:00,31,1971.5,1977.25,1970.75,1972.75,12817
20150901|2015-08-31 02:30,31,1972.75,1974.25,1968,1969.75,8649
20150901|2015-08-31 03:00,31,1969.5,1970.5,1965.25,1967,10178
20150901|2015-08-31 03:30,31,1967,1969.75,1965.5,1967.5,6004
20150901|2015-08-31 04:00,31,1967.5,1972.25,1966.75,1972,6595
20150901|2015-08-31 04:30,31,1972,1972.75,1968.75,1971.5,4268
20150901|2015-08-31 05:00,31,1971.5,1974.25,1969.75,1973.75,7327
20150901|2015-08-31 05:30,31,1973.75,1976.25,1972.75,1973,15679
20150901|2015-08-31 06:00,31,1973,1973.5,1971.5,1972,6444
20150901|2015-08-31 06:30,31,1972.25,1974.75,1972,1974.25,5559
20150901|2015-08-31 07:00,31,1974.25,1976.75,1971.5,1972.75,15649
20150901|2015-08-31 07:30,31,1972.75,1972.75,1969.25,1971,12344
20150901|2015-08-31 08:00,31,1971,1975.75,1970.25,1973.25,20007
20150901|2015-08-31 08:30,31,1973.5,1977.75,1966.5,1967,184557
20150901|2015-08-31 09:00,31,1967,1974,1962.25,1972.75,132678
20150901|2015-08-31 09:30,31,1972.5,1976.75,1971.25,1971.75,101706
20150901|2015-08-31 10:00,31,1971.75,1976.75,1966.75,1975.75,108004
20150901|2015-08-31 10:30,31,1975.5,1983.75,1972.5,1977.5,150732
20150901|2015-08-31 11:00,31,1977.25,1981.25,1975.75,1980.25,68297
20150901|2015-08-31 11:30,31,1980.5,1981.5,1977.25,1977.5,57442
20150901|2015-08-31 12:00,31,1977.5,1979.75,1974,1975.5,52984
20150901|2015-08-31 12:30,31,1975.75,1976.25,1971.5,1973.75,79333
20150901|2015-08-31 13:00,31,1973.75,1976.25,1967.25,1971,77880
20150901|2015-08-31 13:30,31,1971.25,1973.25,1964,1966,86562
20150901|2015-08-31 14:00,31,1965.75,1972.75,1965.5,1967.25,95647
20150901|2015-08-31 14:30,31,1967,1976,1966.5,1968.25,281410
20150901|2015-08-31 15:00,31,1968.25,1968.75,1962.75,1963.25,111365
20150901|2015-08-31 15:30,31,1963.25,1965.5,1962.5,1965.5,10469
20150901|2015-08-31 16:00,31,1965.5,1965.75,1964.75,1965.5,2040
20150901|2015-08-31 17:00,1,1965.5,1966.25,1961.75,1962.5,4464
20150901|2015-08-31 17:30,1,1962.75,1962.75,1960,1961.75,3023
20150901|2015-08-31 18:00,1,1961.75,1962.25,1960.75,1961,1234
20150901|2015-08-31 18:30,1,1961,1961.25,1953.5,1955,9029
20150901|2015-08-31 19:00,1,1955,1956.75,1944.25,1945,27762
20150901|2015-08-31 19:30,1,1944.75,1946.75,1936.5,1941.25,20643
20150901|2015-08-31 20:00,1,1941.25,1947,1936.5,1939.25,23506
20150901|2015-08-31 20:30,1,1939.5,1943.5,1933.5,1935.5,19704
20150901|2015-08-31 21:00,1,1935.5,1938,1931,1933,22445
20150901|2015-08-31 21:30,1,1933,1938,1932.5,1936.5,10691
20150901|2015-08-31 22:00,1,1936.25,1939,1934,1936.5,6424
20150901|2015-08-31 22:30,1,1936.25,1937.75,1934.75,1936.75,5152
20150901|2015-08-31 23:00,1,1937,1941.5,1937,1939.5,7312
20150901|2015-08-31 23:30,1,1939.75,1941,1937.5,1940,5324
20150901|2015-09-01 00:00,1,1939.75,1941,1934,1935.25,7851
20150901|2015-09-01 00:30,1,1935,1939.5,1933.75,1934,6028
20150901|2015-09-01 01:00,1,1934.25,1936.25,1932.25,1934,14000
20150901|2015-09-01 01:30,1,1933.75,1939.25,1933.5,1939,11228
20150901|2015-09-01 02:00,1,1939,1943.25,1932.75,1934.25,28456
20150901|2015-09-01 02:30,1,1934.25,1935.75,1925.25,1925.75,34524
20150901|2015-09-01 03:00,1,1926,1928.75,1922.25,1927,26258
20150901|2015-09-01 03:30,1,1926.75,1927,1919.5,1920.5,28374
20150901|2015-09-01 04:00,1,1920.5,1928.25,1920.5,1921.25,23760
20150901|2015-09-01 04:30,1,1921,1928,1920,1925.25,16773
20150901|2015-09-01 05:00,1,1925,1931.5,1925,1931,17196
20150901|2015-09-01 05:30,1,1930.75,1932.75,1926.25,1930.25,20498
20150901|2015-09-01 06:00,1,1930.5,1934.75,1929.25,1932.5,17303
20150901|2015-09-01 06:30,1,1932.5,1932.5,1927,1929.25,18964
20150901|2015-09-01 07:00,1,1929,1930.5,1924.25,1927,26437
20150901|2015-09-01 07:30,1,1927,1927.5,1914.5,1915,69961
20150901|2015-09-01 08:00,1,1915.25,1924,1914,1923,71182
20150901|2015-09-01 08:30,1,1923,1939.5,1921.75,1930.5,302861
20150901|2015-09-01 09:00,1,1930.5,1934,1921.5,1933.75,204317
20150901|2015-09-01 09:30,1,1933.75,1938.25,1925,1929.75,159078
20150901|2015-09-01 10:00,1,1929.75,1936.75,1925.5,1931.75,116605
20150901|2015-09-01 10:30,1,1931.5,1934.5,1928.75,1929.5,90407
20150901|2015-09-01 11:00,1,1929.5,1932,1922.75,1923.25,83572
20150901|2015-09-01 11:30,1,1923.25,1924.75,1916.25,1916.75,136954
20150901|2015-09-01 12:00,1,1916.75,1924.5,1914.25,1921.25,128404
20150901|2015-09-01 12:30,1,1921,1924.5,1918,1924,79384
20150901|2015-09-01 13:00,1,1923.75,1923.75,1913.25,1916.5,91637
20150901|2015-09-01 13:30,1,1916.25,1926.5,1915.5,1917.5,126243
20150901|2015-09-01 14:00,1,1917.5,1919.25,1909.5,1910.75,146984
20150901|2015-09-01 14:30,1,1910.75,1917.75,1898.75,1907.75,404979
20150901|2015-09-01 15:00,1,1907.75,1918.75,1903.25,1915.75,116180
20150901|2015-09-01 15:30,1,1915.75,1916.25,1910.25,1912.75,11885
20150901|2015-09-01 16:00,1,1913,1914.25,1912.5,1912.75,1562
20150901|2015-09-01 17:00,2,1913.5,1913.75,1907.25,1907.75,7955
20150901|2015-09-01 17:30,2,1908,1915.75,1907.75,1914.25,3895
20150901|2015-09-01 18:00,2,1914.25,1914.75,1911.25,1913.5,1931
20150901|2015-09-01 18:30,2,1913.25,1921,1913.25,1919,5692
20150901|2015-09-01 19:00,2,1919.25,1932,1918.75,1927.75,26722
20150901|2015-09-01 19:30,2,1927.5,1932,1927.5,1930.5,8914
20150901|2015-09-01 20:00,2,1930.5,1933.75,1928.25,1930.5,11127
20150901|2015-09-01 20:30,2,1930.75,1932.75,1927.75,1930.5,7395
20150901|2015-09-01 21:00,2,1930.5,1930.75,1926,1930,5582
20150901|2015-09-01 21:30,2,1930,1931.5,1926,1928,4338
20150901|2015-09-01 22:00,2,1927.75,1935,1927.25,1934.75,5342
20150901|2015-09-01 22:30,2,1934.75,1939,1932.5,1936.5,9162
20150901|2015-09-01 23:00,2,1936.5,1937.5,1933,1935.5,4224
20150901|2015-09-01 23:30,2,1935.75,1938,1935,1937,3512
20150901|2015-09-02 00:00,2,1937,1938.75,1932.5,1934.25,5869
20150901|2015-09-02 00:30,2,1934.25,1935.25,1930,1931.75,6371
20150901|2015-09-02 01:00,2,1931.75,1939,1931.5,1936.25,12157
20150901|2015-09-02 01:30,2,1936.25,1936.75,1928.75,1929,11136
20150901|2015-09-02 02:00,2,1929,1935.75,1928.75,1933.75,20940
20150901|2015-09-02 02:30,2,1933.75,1936.5,1931.75,1932.75,13128
20150901|2015-09-02 03:00,2,1932.75,1933.5,1919.5,1922.5,28144
20150901|2015-09-02 03:30,2,1922.75,1926.5,1921.75,1923.75,12313
20150901|2015-09-02 04:00,2,1923.75,1928,1921,1923.5,12226
20150901|2015-09-02 04:30,2,1923.25,1928.75,1921,1928.5,9237
20150901|2015-09-02 05:00,2,1928.5,1933.5,1926.75,1927.5,15773
20150901|2015-09-02 05:30,2,1927.5,1929.75,1922,1924.25,17922
20150901|2015-09-02 06:00,2,1924.5,1928.25,1923,1927.25,10640
20150901|2015-09-02 06:30,2,1927.25,1930.5,1926,1929.75,13057
20150901|2015-09-02 07:00,2,1929.75,1931,1924,1928,21691
20150901|2015-09-02 07:30,2,1928,1936.25,1927.5,1935.5,34938
20150901|2015-09-02 08:00,2,1935.75,1941.75,1933.75,1938.75,61441
20150901|2015-09-02 08:30,2,1938.75,1939,1927,1928.25,247847
20150901|2015-09-02 09:00,2,1928.25,1933.75,1921.25,1922,190028
20150901|2015-09-02 09:30,2,1922,1923.25,1916.25,1922,146734
20150901|2015-09-02 10:00,2,1922.25,1929.25,1920.75,1927,121776
20150901|2015-09-02 10:30,2,1927,1928,1917,1920.25,99298
20150901|2015-09-02 11:00,2,1920.5,1924,1917,1922.5,74960
20150901|2015-09-02 11:30,2,1922.5,1933,1922,1931.75,90432
20150901|2015-09-02 12:00,2,1931.75,1935.75,1928.5,1935.5,76615
20150901|2015-09-02 12:30,2,1935.25,1935.5,1929.25,1930.75,56182
20150901|2015-09-02 13:00,2,1931,1937.25,1928.5,1934.75,100988
20150901|2015-09-02 13:30,2,1935,1935.25,1926,1933,102124
20150901|2015-09-02 14:00,2,1932.75,1935.5,1925.75,1933.25,99317
20150901|2015-09-02 14:30,2,1933.5,1946.75,1932,1946.75,209271
20150901|2015-09-02 15:00,2,1946.75,1948.25,1943.75,1946.75,96910
20150901|2015-09-02 15:30,2,1946.25,1949,1945.75,1948,14042
20150901|2015-09-02 16:00,2,1947.75,1948.25,1947.5,1948,2418
20150901|2015-09-02 17:00,3,1947.5,1957.5,1947.25,1956.75,11021
20150901|2015-09-02 17:30,3,1956.5,1956.75,1952.75,1953.75,2533
20150901|2015-09-02 18:00,3,1953.75,1954,1951,1952,3225
20150901|2015-09-02 18:30,3,1952,1952.75,1950,1952.5,3854
20150901|2015-09-02 19:00,3,1952.25,1953,1947.75,1948.25,5361
20150901|2015-09-02 19:30,3,1948.5,1949.5,1946.75,1948.75,3469
20150901|2015-09-02 20:00,3,1948.75,1948.75,1946.25,1947,3773
20150901|2015-09-02 20:30,3,1947,1947.5,1944.25,1946.5,5348
20150901|2015-09-02 21:00,3,1946.25,1949.25,1945.5,1948.75,3462
20150901|2015-09-02 21:30,3,1948.75,1949,1946.75,1948.25,1721
20150901|2015-09-02 22:00,3,1948.25,1949.5,1947.75,1949,1333
20150901|2015-09-02 22:30,3,1949,1949.5,1946.75,1947.25,2044
20150901|2015-09-02 23:00,3,1947.25,1948.5,1947.25,1947.75,1036
20150901|2015-09-02 23:30,3,1947.75,1948,1946.25,1947.5,2095
20150901|2015-09-03 00:00,3,1947.75,1947.75,1945.25,1946.75,3697
20150901|2015-09-03 00:30,3,1946.5,1949.75,1946,1946.5,2858
20150901|2015-09-03 01:00,3,1946.25,1949.75,1945.25,1949.5,6344
20150901|2015-09-03 01:30,3,1949.25,1950,1947,1948,5209
20150901|2015-09-03 02:00,3,1948,1952.75,1946.25,1952.5,14247
20150901|2015-09-03 02:30,3,1952.5,1956.25,1951.25,1954.5,14155
20150901|2015-09-03 03:00,3,1954.5,1956,1952.25,1953,7951
20150901|2015-09-03 03:30,3,1953,1956,1952.5,1955.5,8114
20150901|2015-09-03 04:00,3,1955.75,1958.5,1955.5,1956.5,9035
20150901|2015-09-03 04:30,3,1956.5,1957.25,1952.5,1954,7478
20150901|2015-09-03 05:00,3,1954,1956.5,1953,1956.25,4932
20150901|2015-09-03 05:30,3,1956,1956.75,1953.5,1954,10943
20150901|2015-09-03 06:00,3,1954,1954.75,1950.75,1951.25,20847
20150901|2015-09-03 06:30,3,1951,1956.25,1951,1954.25,8049
20150901|2015-09-03 07:00,3,1954.25,1957.5,1953.25,1954.75,14876
20150901|2015-09-03 07:30,3,1954.5,1968.75,1954.5,1956.5,100996
20150901|2015-09-03 08:00,3,1956.5,1958.25,1952.25,1955.25,38563
20150901|2015-09-03 08:30,3,1955,1963.5,1951.5,1959.75,176982
20150901|2015-09-03 09:00,3,1960,1968.75,1956.5,1967.5,153717
20150901|2015-09-03 09:30,3,1967.5,1972,1963.75,1971.75,135903
20150901|2015-09-03 10:00,3,1971.75,1973.5,1965.25,1966.25,135548
20150901|2015-09-03 10:30,3,1966.5,1966.5,1961,1963.5,104660
20150901|2015-09-03 11:00,3,1963.5,1964.75,1961,1962.5,63592
20150901|2015-09-03 11:30,3,1962.5,1963,1955.5,1957.5,101327
20150901|2015-09-03 12:00,3,1957.5,1957.75,1948.25,1955.75,137370
20150901|2015-09-03 12:30,3,1955.75,1956.25,1947.25,1947.25,80088
20150901|2015-09-03 13:00,3,1947.5,1952.25,1945,1952,104075
20150901|2015-09-03 13:30,3,1952.25,1957.25,1949.75,1952.75,105218
20150901|2015-09-03 14:00,3,1953,1955.25,1947,1948.5,94046
20150901|2015-09-03 14:30,3,1948.5,1954.5,1942,1947.75,247281
20150901|2015-09-03 15:00,3,1948,1949.75,1945.5,1945.75,52837
20150901|2015-09-03 15:30,3,1946.25,1948,1945.5,1946.75,3327
20150901|2015-09-03 16:00,3,1946.75,1947,1946.25,1946.75,912
20150901|2015-09-03 17:00,4,1947.25,1949.25,1946,1947.5,2199
20150901|2015-09-03 17:30,4,1947.5,1949,1947.25,1948.75,342
20150901|2015-09-03 18:00,4,1948.75,1949,1948,1948.5,467
20150901|2015-09-03 18:30,4,1948.5,1949,1948,1948.75,1569
20150901|2015-09-03 19:00,4,1948.5,1948.75,1928,1938.75,17178
20150901|2015-09-03 19:30,4,1938.75,1940.75,1936,1936.5,7052
20150901|2015-09-03 20:00,4,1936.5,1941.75,1936,1938.5,7662
20150901|2015-09-03 20:30,4,1938.25,1946,1938,1941.75,8008
20150901|2015-09-03 21:00,4,1941.75,1941.75,1938,1938.75,4148
20150901|2015-09-03 21:30,4,1939,1939.25,1937.25,1938,3721
20150901|2015-09-03 22:00,4,1937.75,1939,1936,1936.75,4079
20150901|2015-09-03 22:30,4,1936.5,1936.75,1932.5,1933.5,6738
20150901|2015-09-03 23:00,4,1933.25,1934,1929.25,1931.75,8568
20150901|2015-09-03 23:30,4,1931.75,1932.75,1929.5,1931.5,3939
20150901|2015-09-04 00:00,4,1931.75,1933.75,1930.25,1930.75,4972
20150901|2015-09-04 00:30,4,1930.75,1933.5,1929.5,1932,7041
20150901|2015-09-04 01:00,4,1932.25,1940,1931.5,1937.5,13131
20150901|2015-09-04 01:30,4,1937.5,1941.75,1937.25,1939.5,6859
20150901|2015-09-04 02:00,4,1939.75,1940.25,1931,1932.25,18086
20150901|2015-09-04 02:30,4,1932,1936.75,1930.75,1935.25,12625
20150901|2015-09-04 03:00,4,1935.25,1935.5,1928.25,1931.5,15731
20150901|2015-09-04 03:30,4,1931.5,1931.75,1925.75,1928.75,19867
20150901|2015-09-04 04:00,4,1929,1932,1927.5,1931.25,8831
20150901|2015-09-04 04:30,4,1931,1932.75,1926.75,1927.5,8949
20150901|2015-09-04 05:00,4,1927.5,1930.75,1922,1924.75,16143
20150901|2015-09-04 05:30,4,1924.75,1927.5,1922.25,1926.25,24154
20150901|2015-09-04 06:00,4,1926.25,1928.25,1925.25,1927.25,14821
20150901|2015-09-04 06:30,4,1927.5,1929,1925,1927.25,9415
20150901|2015-09-04 07:00,4,1927.25,1934,1926,1929.5,28100
20150901|2015-09-04 07:30,4,1929.25,1936,1910.5,1917.25,154094
20150901|2015-09-04 08:00,4,1917.25,1924.25,1910.75,1920.5,78731
20150901|2015-09-04 08:30,4,1920.5,1930.25,1916.25,1921,258443
20150901|2015-09-04 09:00,4,1920.75,1928,1918.25,1927,135467
20150901|2015-09-04 09:30,4,1927,1930.75,1920.5,1922.5,110942
20150901|2015-09-04 10:00,4,1922.5,1925.5,1919.75,1923,94011
20150901|2015-09-04 10:30,4,1923,1924.75,1918.5,1921.25,93059
20150901|2015-09-04 11:00,4,1921.25,1922,1915.25,1916.5,75652
20150901|2015-09-04 11:30,4,1916.25,1918.75,1914.25,1915.25,65378
20150901|2015-09-04 12:00,4,1915.25,1916.25,1910.25,1913,88668
20150901|2015-09-04 12:30,4,1913,1916.5,1912,1913.25,60517
20150901|2015-09-04 13:00,4,1913.25,1914,1907.75,1910.5,82466
20150901|2015-09-04 13:30,4,1910.5,1916.5,1908,1916.25,74409
20150901|2015-09-04 14:00,4,1916,1919.25,1913.5,1918.25,97774
20150901|2015-09-04 14:30,4,1918.25,1929.5,1916.25,1917.75,247431
20150901|2015-09-04 15:00,4,1917.75,1922.5,1917,1921.25,84662
20150901|2015-09-04 15:30,4,1921,1921.5,1917.5,1920.25,8154
20150901|2015-09-04 16:00,4,1920.25,1920.5,1917.75,1918,1997
20150901|2015-09-06 17:00,8,1916.75,1928,1915.75,1926.75,6433
20150901|2015-09-06 17:30,8,1926.75,1929,1925.25,1925.5,1695
20150901|2015-09-06 18:00,8,1925.75,1926,1922.5,1924.75,2055
20150901|2015-09-06 18:30,8,1925,1926,1923,1925.5,1423
20150901|2015-09-06 19:00,8,1925.75,1926,1920,1921,4769
20150901|2015-09-06 19:30,8,1921,1926.25,1918.75,1925.5,4823
20150901|2015-09-06 20:00,8,1925.5,1933.5,1923,1933,11678
20150901|2015-09-06 20:30,8,1933,1940,1932.5,1934.5,14420
20150901|2015-09-06 21:00,8,1934.75,1937.25,1931.25,1933,5702
20150901|2015-09-06 21:30,8,1933.25,1934.75,1932.5,1934.5,2303
20150901|2015-09-06 22:00,8,1934.5,1944.5,1934,1940,10792
20150901|2015-09-06 22:30,8,1939.75,1942.25,1939.5,1940.5,2359
20150901|2015-09-06 23:00,8,1940.75,1942,1936.5,1936.75,1993
20150901|2015-09-06 23:30,8,1936.75,1938.75,1936.25,1937,1293
20150901|2015-09-07 00:00,8,1937,1937.5,1934.5,1935,2245
20150901|2015-09-07 00:30,8,1935,1935.75,1932.75,1933,2651
20150901|2015-09-07 01:00,8,1933.25,1941.75,1932.75,1939.5,8968
20150901|2015-09-07 01:30,8,1939.5,1941,1937.5,1937.75,3761
20150901|2015-09-07 02:00,8,1938,1942.5,1937.75,1938.5,12230
20150901|2015-09-07 02:30,8,1938.75,1939.75,1935,1937.75,9796
20150901|2015-09-07 03:00,8,1938,1940,1935.75,1939.25,6834
20150901|2015-09-07 03:30,8,1939.25,1939.25,1933,1933,5236
20150901|2015-09-07 04:00,8,1933,1933.75,1929.75,1933.25,6150
20150901|2015-09-07 04:30,8,1933.25,1934.75,1931.25,1933,2832
20150901|2015-09-07 05:00,8,1933,1933.75,1929.75,1932.75,3597
20150901|2015-09-07 05:30,8,1932.5,1935.25,1931.5,1932.25,3508
20150901|2015-09-07 06:00,8,1932.25,1932.75,1930.25,1932.75,2338
20150901|2015-09-07 06:30,8,1932.5,1934.25,1930.5,1931,3010
20150901|2015-09-07 07:00,8,1931,1932.25,1929.25,1930.25,4035
20150901|2015-09-07 07:30,8,1930.5,1932.5,1929.5,1932.25,2383
20150901|2015-09-07 08:00,8,1932.5,1933.75,1931.25,1932,1932
20150901|2015-09-07 08:30,8,1931.75,1933.75,1930.5,1932.5,4438
20150901|2015-09-07 09:00,8,1932.75,1932.75,1931,1931.75,2207
20150901|2015-09-07 09:30,8,1932,1932.75,1930,1932,5906
20150901|2015-09-07 10:00,8,1932.25,1935.75,1932.25,1935.25,7002
20150901|2015-09-07 10:30,8,1935.5,1936,1933.5,1934.25,3654
20150901|2015-09-07 11:00,8,1934.5,1934.75,1927.5,1930.5,5694
20150901|2015-09-07 11:30,8,1930.5,1933.25,1930,1931,3457
20150901|2015-09-07 17:00,8,1930,1934.75,1930,1933,3314
20150901|2015-09-07 17:30,8,1932.75,1933.25,1930.5,1932,1222
20150901|2015-09-07 18:00,8,1932,1937.5,1930.75,1935.75,4757
20150901|2015-09-07 18:30,8,1936,1939,1934.25,1938.75,3870
20150901|2015-09-07 19:00,8,1939,1942,1937.25,1937.75,6616
20150901|2015-09-07 19:30,8,1937.75,1942,1937.25,1939.5,5052
20150901|2015-09-07 20:00,8,1939.75,1941.75,1935.75,1936.25,5760
20150901|2015-09-07 20:30,8,1936,1939,1933.25,1935.25,7551
20150901|2015-09-07 21:00,8,1935.25,1938.5,1935,1936.75,3082
20150901|2015-09-07 21:30,8,1937,1939.25,1936.5,1937.5,5255
20150901|2015-09-07 22:00,8,1937.5,1937.5,1932.5,1933.5,4489
20150901|2015-09-07 22:30,8,1933.75,1936,1930.75,1933,5523
20150901|2015-09-07 23:00,8,1933,1934,1931.5,1933.75,1266
20150901|2015-09-07 23:30,8,1934,1936.75,1933.75,1935.75,2518
20150901|2015-09-08 00:00,8,1935.75,1939,1935.25,1936.5,3872
20150901|2015-09-08 00:30,8,1936.25,1938.25,1935.5,1937.5,3453
20150901|2015-09-08 01:00,8,1937.25,1943.5,1932.75,1943,12944
20150901|2015-09-08 01:30,8,1943.25,1946,1943,1945.75,11735
20150901|2015-09-08 02:00,8,1945.75,1948.5,1944.5,1948,19339
20150901|2015-09-08 02:30,8,1948.25,1956.5,1948.25,1954,28722
20150901|2015-09-08 03:00,8,1954.25,1957,1952.5,1955,12393
20150901|2015-09-08 03:30,8,1955,1956.75,1953.25,1955.75,7027
20150901|2015-09-08 04:00,8,1956,1959.5,1955.5,1956.5,14482
20150901|2015-09-08 04:30,8,1956.5,1961,1956.25,1959.5,10773
20150901|2015-09-08 05:00,8,1959.25,1960.75,1958.25,1960.25,9480
20150901|2015-09-08 05:30,8,1960.5,1961,1958.5,1959,14520
20150901|2015-09-08 06:00,8,1959,1959,1954.25,1954.75,15545
20150901|2015-09-08 06:30,8,1954.75,1956.75,1952.25,1954,14425
20150901|2015-09-08 07:00,8,1954,1954.5,1950,1953.25,18813
20150901|2015-09-08 07:30,8,1953,1956,1953,1953.25,20894
20150901|2015-09-08 08:00,8,1953.25,1955.25,1951.5,1951.5,23408
20150901|2015-09-08 08:30,8,1951.5,1959.25,1950.75,1951.75,204836
20150901|2015-09-08 09:00,8,1952,1952.75,1946.75,1950.25,128856
20150901|2015-09-08 09:30,8,1950.5,1952.25,1944,1949.5,120638
20150901|2015-09-08 10:00,8,1949.25,1951.25,1945.5,1949.75,81687
20150901|2015-09-08 10:30,8,1949.75,1950.25,1945.5,1946.75,56857
20150901|2015-09-08 11:00,8,1947,1955.5,1945.5,1955.25,64066
20150901|2015-09-08 11:30,8,1955.5,1956.25,1950.25,1950.75,48009
20150901|2015-09-08 12:00,8,1950.75,1951.75,1947.5,1949.5,45637
20150901|2015-09-08 12:30,8,1949.5,1956,1947.5,1955.75,46081
20150901|2015-09-08 13:00,8,1956,1959.75,1954.5,1959.25,61554
20150901|2015-09-08 13:30,8,1959.25,1964,1958.75,1962.25,107747
20150901|2015-09-08 14:00,8,1962.25,1963.75,1959.75,1963.5,70755
20150901|2015-09-08 14:30,8,1963.5,1968.75,1962.25,1967.75,166204
20150901|2015-09-08 15:00,8,1967.75,1968,1963.25,1966,70329
20150901|2015-09-08 15:30,8,1965.5,1967.25,1965.25,1965.75,7909
20150901|2015-09-08 16:00,8,1965.5,1966.5,1965,1966,1597
20150901|2015-09-08 17:00,9,1966.5,1966.75,1964.25,1964.5,2058
20150901|2015-09-08 17:30,9,1964.75,1965.5,1964,1964.75,1122
20150901|2015-09-08 18:00,9,1964.75,1966.25,1964.25,1966.25,1150
20150901|2015-09-08 18:30,9,1966,1968,1964.5,1967.75,2070
20150901|2015-09-08 19:00,9,1967.5,1970,1966.5,1968.5,5118
20150901|2015-09-08 19:30,9,1968.25,1971.5,1966.75,1971.25,5738
20150901|2015-09-08 20:00,9,1971,1972.75,1968.5,1970.25,6157
20150901|2015-09-08 20:30,9,1970.5,1977.25,1968.75,1974.25,9510
20150901|2015-09-08 21:00,9,1974.25,1979.5,1973.25,1977.5,11361
20150901|2015-09-08 21:30,9,1977.25,1979,1975.5,1978.5,3752
20150901|2015-09-08 22:00,9,1978.25,1979,1976.75,1977.5,2777
20150901|2015-09-08 22:30,9,1977.5,1980.75,1976.25,1979.5,4700
20150901|2015-09-08 23:00,9,1979.5,1980,1977.5,1978.25,2480
20150901|2015-09-08 23:30,9,1978,1979.75,1978,1978.75,2227
20150901|2015-09-09 00:00,9,1979,1982.25,1978,1981.25,5082
20150901|2015-09-09 00:30,9,1981.5,1984.75,1980.75,1984.5,7820
20150901|2015-09-09 01:00,9,1984.5,1987,1983,1984.5,16769
20150901|2015-09-09 01:30,9,1984.25,1987.5,1983.75,1987,10614
20150901|2015-09-09 02:00,9,1987.25,1992,1984.75,1991.25,23181
20150901|2015-09-09 02:30,9,1991,1992,1987.75,1989.25,17638
20150901|2015-09-09 03:00,9,1989,1989.25,1986,1986.5,11899
20150901|2015-09-09 03:30,9,1986.5,1987.25,1983.75,1985.5,11594
20150901|2015-09-09 04:00,9,1985.5,1988.5,1985,1985,8488
20150901|2015-09-09 04:30,9,1985.25,1988,1984.75,1985.5,10648
20150901|2015-09-09 05:00,9,1985.5,1987,1984.5,1985,7728
20150901|2015-09-09 05:30,9,1985,1985,1982.25,1984,9364
20150901|2015-09-09 06:00,9,1984,1986.5,1983.75,1984.75,10998
20150901|2015-09-09 06:30,9,1984.75,1987.75,1984.25,1986,11894
20150901|2015-09-09 07:00,9,1986,1986,1983.25,1984,15142
20150901|2015-09-09 07:30,9,1984,1987.75,1983.75,1987.75,16332
20150901|2015-09-09 08:00,9,1987.5,1988.5,1984.75,1986.25,23627
20150901|2015-09-09 08:30,9,1986.25,1987.5,1979,1980.5,182703
20150901|2015-09-09 09:00,9,1980.25,1982,1972.5,1975.25,144710
20150901|2015-09-09 09:30,9,1975.5,1976.75,1967.5,1969.25,141258
20150901|2015-09-09 10:00,9,1969,1973.75,1967.75,1968.75,96654
20150901|2015-09-09 10:30,9,1968.75,1971.75,1965.5,1969.25,89389
20150901|2015-09-09 11:00,9,1969.25,1973.5,1967.5,1973,60926
20150901|2015-09-09 11:30,9,1973,1974,1968.5,1969.75,59211
20150901|2015-09-09 12:00,9,1969.75,1972.75,1965.5,1966,60572
20150901|2015-09-09 12:30,9,1966,1966,1955.5,1956.5,129525
20150901|2015-09-09 13:00,9,1956.5,1960.25,1953.5,1956,108536
20150901|2015-09-09 13:30,9,1956,1956.75,1949.75,1954,112231
20150901|2015-09-09 14:00,9,1954,1959.5,1949.75,1951.75,153681
20150901|2015-09-09 14:30,9,1951.5,1951.75,1935.5,1939.75,245214
20150901|2015-09-09 15:00,9,1940.25,1943.5,1938.75,1943.25,78846
20150901|2015-09-09 15:30,9,1942.75,1943,1941,1942.5,6446
20150901|2015-09-09 16:00,9,1942.25,1944.25,1942.25,1943.75,2148
20150901|2015-09-09 17:00,10,1943.75,1944,1934.5,1935.75,8456
20150901|2015-09-09 17:30,10,1935.75,1937,1933,1936,3680
20150901|2015-09-09 18:00,10,1935.75,1938.5,1934,1935.25,2819
20150901|2015-09-09 18:30,10,1935,1939,1934.75,1937,3371
20150901|2015-09-09 19:00,10,1937,1940,1935.25,1937.75,5342
20150901|2015-09-09 19:30,10,1937.75,1938,1935.25,1937,3728
20150901|2015-09-09 20:00,10,1937,1938.75,1935,1935,5757
20150901|2015-09-09 20:30,10,1935,1940,1935,1939.75,6947
20150901|2015-09-09 21:00,10,1939.75,1942.25,1939,1941.5,5730
20150901|2015-09-09 21:30,10,1941.5,1942,1939.25,1940.75,3568
20150901|2015-09-09 22:00,10,1940.75,1941,1939.5,1940.5,1753
20150901|2015-09-09 22:30,10,1940.5,1944.25,1940.5,1942.75,4844
20150901|2015-09-09 23:00,10,1943,1943.5,1942,1942.75,1990
20150901|2015-09-09 23:30,10,1942.75,1947.5,1940,1943.75,8330
20150901|2015-09-10 00:00,10,1944,1949,1942,1948.75,5074
20150901|2015-09-10 00:30,10,1948.75,1953.25,1947,1951,8044
20150901|2015-09-10 01:00,10,1950.75,1951.75,1946.25,1948.5,8526
20150901|2015-09-10 01:30,10,1948.5,1950,1944.5,1947.5,5716
20150901|2015-09-10 02:00,10,1947.5,1953,1946.25,1952.75,16633
20150901|2015-09-10 02:30,10,1952.75,1956.5,1951.75,1954.5,22146
20150901|2015-09-10 03:00,10,1954.25,1955,1942.25,1946.5,28563
20150901|2015-09-10 03:30,10,1946.5,1949,1942,1948.5,16609
20150901|2015-09-10 04:00,10,1948.5,1953.5,1947.5,1953.25,10108
20150901|2015-09-10 04:30,10,1953.25,1967.25,1953,1962,44877
20150901|2015-09-10 05:00,10,1962,1964,1948.75,1951.75,30994
20150901|2015-09-10 05:30,10,1952,1952,1947,1948.75,11331
20150901|2015-09-10 06:00,10,1948.75,1948.75,1943.25,1944,16311
20150901|2015-09-10 06:30,10,1944,1945,1938.75,1940.25,19051
20150901|2015-09-10 07:00,10,1940.25,1942,1935,1936.5,36043
20150901|2015-09-10 07:30,10,1936.25,1938,1928.5,1932.25,56653
20150901|2015-09-10 08:00,10,1932.5,1938,1932.25,1937.75,30344
20150901|2015-09-10 08:30,10,1937.5,1946.75,1936.5,1937.5,192526
20150901|2015-09-10 09:00,10,1937.75,1941.75,1934.75,1940.75,126007
20150901|2015-09-10 09:30,10,1940.5,1955.75,1940.25,1951.75,131266
20150901|2015-09-10 10:00,10,1951.75,1952,1940.75,1945,124820
20150901|2015-09-10 10:30,10,1945.25,1952,1944.5,1949.75,80367
20150901|2015-09-10 11:00,10,1950,1954.75,1946.75,1948.5,59973
20150901|2015-09-10 11:30,10,1948.5,1954,1947,1951,43885
20150901|2015-09-10 12:00,10,1951,1959.25,1948.5,1958.75,57456
20150901|2015-09-10 12:30,10,1959,1965.25,1957.75,1960.25,83478
20150901|2015-09-10 13:00,10,1960.5,1962.25,1955.5,1957.75,45981
20150901|2015-09-10 13:30,10,1957.5,1959.75,1951.5,1951.5,47064
20150901|2015-09-10 14:00,10,1951.75,1954.75,1946.25,1948,83798
20150901|2015-09-10 14:30,10,1948,1951.5,1943,1951,149003
20150901|2015-09-10 15:00,10,1951,1952.25,1946.5,1948.5,50638
20150901|2015-09-10 15:30,10,1948.75,1951.5,1948.5,1950.5,4691
20150901|2015-09-10 16:00,10,1950.25,1951.75,1950.25,1951.5,717
20150901|2015-09-10 17:00,11,1949.5,1951.5,1948.5,1951.5,1483
20150901|2015-09-10 17:30,11,1951.75,1952.75,1951.75,1952.75,480
20150901|2015-09-10 18:00,11,1952.75,1953.25,1949.5,1950.25,1378
20150901|2015-09-10 18:30,11,1950,1950.5,1947,1948.25,1224
20150901|2015-09-10 19:00,11,1948.25,1956,1947.75,1954.25,4050
20150901|2015-09-10 19:30,11,1954.25,1954.5,1950.75,1951,1755
20150901|2015-09-10 20:00,11,1951.75,1955.25,1951.75,1955,2054
20150901|2015-09-10 20:30,11,1955,1957.5,1953.25,1953.25,2140
20150901|2015-09-10 21:00,11,1953.5,1958.5,1953.5,1957,1624
20150901|2015-09-10 21:30,11,1957.5,1958.75,1957,1958,1347
20150901|2015-09-10 22:00,11,1957.75,1958.5,1955.75,1956.25,936
20150901|2015-09-10 22:30,11,1956.25,1956.75,1954.5,1956.5,1301
20150901|2015-09-10 23:00,11,1956.75,1957.5,1955.75,1955.75,761
20150901|2015-09-10 23:30,11,1956.25,1956.75,1955.25,1956.25,507
20150901|2015-09-11 00:00,11,1956.5,1957.25,1955.25,1955.5,419
20150901|2015-09-11 00:30,11,1955.75,1955.75,1952.75,1954.25,1475
20150901|2015-09-11 01:00,11,1954.25,1956.25,1951.75,1954.75,2938
20150901|2015-09-11 01:30,11,1954.5,1955,1952,1954.25,1714
20150901|2015-09-11 02:00,11,1954,1954.5,1942.75,1945.25,10027
20150901|2015-09-11 02:30,11,1945,1950.5,1941.25,1949.25,7678
20150901|2015-09-11 03:00,11,1949.25,1950,1941.5,1943.5,5600
20150901|2015-09-11 03:30,11,1943.5,1945,1937.5,1939,6264
20150901|2015-09-11 04:00,11,1939,1943,1937.25,1943,5264
20150901|2015-09-11 04:30,11,1942.75,1946.5,1940.5,1946.25,4776
20150901|2015-09-11 05:00,11,1946.25,1947.25,1942.5,1943.75,3060
20150901|2015-09-11 05:30,11,1943.75,1945,1939.75,1940,4503
20150901|2015-09-11 06:00,11,1940.25,1944.75,1938.25,1943.5,6060
20150901|2015-09-11 06:30,11,1943.75,1945.5,1942.75,1944.25,2929
20150901|2015-09-11 07:00,11,1944.25,1947.5,1942.5,1946.25,7457
20150901|2015-09-11 07:30,11,1946,1946.25,1939.25,1940.25,12838
20150901|2015-09-11 08:00,11,1940.5,1946.25,1940.25,1945.75,9704
20150901|2015-09-11 08:30,11,1946.25,1947.25,1939,1939.5,49892
20150901|2015-09-11 09:00,11,1939.5,1945,1937.5,1942,32780
20150901|2015-09-11 09:30,11,1942,1944.75,1939,1940.25,26817
20150901|2015-09-11 10:00,11,1940.25,1944.75,1939.25,1944.5,25151
20150901|2015-09-11 10:30,11,1944.25,1950.25,1941.75,1949,32613
20150901|2015-09-11 11:00,11,1948.75,1955,1948.5,1952.5,24805
20150901|2015-09-11 11:30,11,1952.5,1955.5,1950.25,1953.75,15313
20150901|2015-09-11 12:00,11,1954,1954.25,1947.5,1947.75,12694
20150901|2015-09-11 12:30,11,1947.75,1949.75,1945.25,1948.5,16362
20150901|2015-09-11 13:00,11,1948.5,1951.75,1945.75,1950.5,14565
20150901|2015-09-11 13:30,11,1950.75,1955,1950.5,1952.75,20764
20150901|2015-09-11 14:00,11,1953,1957.5,1952.5,1954.75,20746
20150901|2015-09-11 14:30,11,1954.5,1960,1952.5,1960,46724
20150901|2015-09-11 15:00,11,1959.75,1961.75,1959,1960.5,24967
20150901|2015-09-11 15:30,11,1960.5,1962.5,1960,1961.25,3965
20150901|2015-09-11 16:00,11,1961.25,1962.5,1960.5,1962,783
20150901|2015-09-13 17:00,14,1963.75,1964,1960.5,1962.5,2117
20150901|2015-09-13 17:30,14,1962.5,1964.5,1961.25,1963.25,1306
20150901|2015-09-13 18:00,14,1963.5,1970.5,1962.75,1968.5,3344
20150901|2015-09-13 18:30,14,1968.5,1974.25,1968,1974,2920
20150901|2015-09-13 19:00,14,1973.75,1974,1969,1971,2464
20150901|2015-09-13 19:30,14,1970.75,1972.5,1970.5,1972.5,1016
20150901|2015-09-13 20:00,14,1972.75,1973.5,1970.5,1970.75,1453
20150901|2015-09-13 20:30,14,1971,1972.25,1968.5,1970.25,1826
20150901|2015-09-13 21:00,14,1970,1970.5,1965,1968,3053
20150901|2015-09-13 21:30,14,1968,1968.75,1963.75,1964,1627
20150901|2015-09-13 22:00,14,1964,1965.25,1963.75,1963.75,1109
20150901|2015-09-13 22:30,14,1964,1966.75,1963.5,1964,1879
20150901|2015-09-13 23:00,14,1964,1964.25,1960.75,1963.25,1716
20150901|2015-09-13 23:30,14,1963.25,1965,1962.5,1963.75,654
20150901|2015-09-14 00:00,14,1964,1968.5,1963.5,1966.5,1627
20150901|2015-09-14 00:30,14,1966.5,1967,1961.5,1961.75,1250
20150901|2015-09-14 01:00,14,1961.5,1963,1957.5,1957.5,3061
20150901|2015-09-14 01:30,14,1957.5,1959.75,1956.25,1958,2216
20150901|2015-09-14 02:00,14,1958.25,1969.5,1958,1967.75,6784
20150901|2015-09-14 02:30,14,1968,1968.75,1964,1965.5,3698
20150901|2015-09-14 03:00,14,1965.25,1965.75,1960.75,1964,4313
20150901|2015-09-14 03:30,14,1964,1964.5,1958.5,1963,2676
20150901|2015-09-14 04:00,14,1963,1966.25,1962.25,1964.5,1698
20150901|2015-09-14 04:30,14,1964.75,1965.25,1962.75,1964.75,2357
20150901|2015-09-14 05:00,14,1965,1968.5,1964.25,1966.5,3624
20150901|2015-09-14 05:30,14,1966,1967.5,1964.5,1966.75,2244
20150901|2015-09-14 06:00,14,1966.75,1966.75,1962.25,1963.25,1689
20150901|2015-09-14 06:30,14,1963.25,1963.75,1958.25,1958.75,3835
20150901|2015-09-14 07:00,14,1959,1961.5,1956.25,1958.75,5001
20150901|2015-09-14 07:30,14,1958.75,1962.25,1958.25,1960.25,4475
20150901|2015-09-14 08:00,14,1960,1962.5,1958.75,1962,5212
20150901|2015-09-14 08:30,14,1962,1962.25,1947.5,1950.75,42440
20150901|2015-09-14 09:00,14,1950.75,1956.25,1949.75,1952.5,19979
20150901|2015-09-14 09:30,14,1952.5,1957.75,1952,1954.75,17308
20150901|2015-09-14 10:00,14,1954.5,1956.5,1950.25,1951,10511
20150901|2015-09-14 10:30,14,1950.75,1952,1947.5,1951,14793
20150901|2015-09-14 11:00,14,1950.75,1951.5,1946.5,1949.75,10581
20150901|2015-09-14 11:30,14,1949.5,1951.75,1948,1949,7140
20150901|2015-09-14 12:00,14,1948.75,1950,1947,1948.5,7149
20150901|2015-09-14 12:30,14,1948.5,1954.75,1948.5,1954.5,13131
20150901|2015-09-14 13:00,14,1954.25,1954.5,1949.5,1949.75,8070
20150901|2015-09-14 13:30,14,1949.75,1953.5,1949,1951,7939
20150901|2015-09-14 14:00,14,1951.25,1953,1948.5,1950.75,10778
20150901|2015-09-14 14:30,14,1950.75,1953.5,1948.25,1952.75,23240
20150901|2015-09-14 15:00,14,1953,1955.5,1952.25,1953.5,10406
20150901|2015-09-14 15:30,14,1953.5,1954.25,1953.25,1953.25,1059
20150901|2015-09-14 16:00,14,1953.25,1954.25,1953,1954.25,371
20150901|2015-09-14 17:00,15,1953.25,1954.25,1952.5,1954.25,344
20150901|2015-09-14 17:30,15,1954,1956,1954,1954.5,225
20150901|2015-09-14 18:00,15,1954.75,1955.5,1954.5,1954.5,151
20150901|2015-09-14 18:30,15,1954.5,1956,1953.25,1955.75,232
20150901|2015-09-14 19:00,15,1955.75,1956.25,1952.75,1955,874
20150901|2015-09-14 19:30,15,1955,1959.25,1955,1959,1343
20150901|2015-09-14 20:00,15,1958.5,1959.5,1955,1956,832
20150901|2015-09-14 20:30,15,1955.75,1958,1954.5,1957.25,883
20150901|2015-09-14 21:00,15,1957.5,1959.5,1956.75,1956.75,977
20150901|2015-09-14 21:30,15,1957,1958.25,1956.5,1956.75,215
20150901|2015-09-14 22:00,15,1956.5,1957.5,1955,1955.5,467
20150901|2015-09-14 22:30,15,1955.75,1957.5,1954.5,1957.5,815
20150901|2015-09-14 23:00,15,1957.5,1958,1956.5,1957.25,564
20150901|2015-09-14 23:30,15,1956.75,1957.5,1955.5,1955.5,148
20150901|2015-09-15 00:00,15,1955.5,1957.5,1955,1956.5,263
20150901|2015-09-15 00:30,15,1956.25,1956.75,1953.75,1954.25,651
20150901|2015-09-15 01:00,15,1954,1954.25,1951.75,1952.5,1454
20150901|2015-09-15 01:30,15,1952.25,1953.75,1950,1952,1235
20150901|2015-09-15 02:00,15,1951.75,1957.75,1951,1955.5,1844
20150901|2015-09-15 02:30,15,1955.5,1957.5,1951.75,1952.25,3191
20150901|2015-09-15 03:00,15,1952.25,1952.75,1947,1948.75,5607
20150901|2015-09-15 03:30,15,1948.75,1950.75,1947.5,1948.75,2034
20150901|2015-09-15 04:00,15,1949,1950.25,1945,1948.5,4192
20150901|2015-09-15 04:30,15,1948.75,1950.25,1948.25,1949.25,1789
20150901|2015-09-15 05:00,15,1949.25,1953.25,1947.75,1953.25,2193
20150901|2015-09-15 05:30,15,1953,1956.75,1952,1955.25,2208
20150901|2015-09-15 06:00,15,1955.5,1956.75,1953.75,1955,2309
20150901|2015-09-15 06:30,15,1955,1957,1953.25,1954.25,1784
20150901|2015-09-15 07:00,15,1954,1956.75,1952.75,1956.25,2410
20150901|2015-09-15 07:30,15,1955.75,1959,1952.75,1958,6779
20150901|2015-09-15 08:00,15,1958.25,1962,1958,1959,6884
20150901|2015-09-15 08:30,15,1959.25,1960.5,1953.75,1957.5,21197
20150901|2015-09-15 09:00,15,1957.75,1964,1956.25,1961,15205
20150901|2015-09-15 09:30,15,1961.25,1971,1960.75,1969.25,22589
20150901|2015-09-15 10:00,15,1969.25,1970.25,1966.75,1968.25,11354
20150901|2015-09-15 10:30,15,1968.25,1969.75,1965.75,1968.5,8985
20150901|2015-09-15 11:00,15,1968.5,1972,1967.5,1971,11724
20150901|2015-09-15 11:30,15,1970.75,1972,1969,1969.75,9651
20150901|2015-09-15 12:00,15,1969.75,1976,1969,1975.25,12000
20150901|2015-09-15 12:30,15,1975,1978.5,1974.5,1975.25,15523
20150901|2015-09-15 13:00,15,1975.5,1979.5,1974.75,1977.25,11485
20150901|2015-09-15 13:30,15,1977.25,1981.25,1976.75,1980.5,11401
20150901|2015-09-15 14:00,15,1980.75,1983,1980,1981.5,11975
20150901|2015-09-15 14:30,15,1981.25,1982.25,1977,1977.5,28429
20150901|2015-09-15 15:00,15,1977.5,1980.75,1977.25,1979.5,11567
20150901|2015-09-15 15:30,15,1979.5,1981.25,1979,1980.75,1009
20150901|2015-09-15 16:00,15,1980.75,1981,1980,1980.75,523
20150901|2015-09-15 17:00,16,1979.75,1980.75,1979.5,1980,196
20150901|2015-09-15 17:30,16,1980.25,1980.25,1979.75,1980,203
20150901|2015-09-15 18:00,16,1980.25,1980.5,1979.75,1980.25,31
20150901|2015-09-15 18:30,16,1980,1980.5,1979.25,1979.5,338
20150901|2015-09-15 19:00,16,1979.5,1979.75,1977.5,1978,874
20150901|2015-09-15 19:30,16,1978,1979.25,1977.75,1979.25,522
20150901|2015-09-15 20:00,16,1979.25,1979.75,1978.75,1979.5,385
20150901|2015-09-15 20:30,16,1979.25,1979.25,1977,1977.75,575
20150901|2015-09-15 21:00,16,1978,1978.5,1974.5,1974.75,750
20150901|2015-09-15 21:30,16,1974.5,1975.25,1973.75,1974.25,653
20150901|2015-09-15 22:00,16,1974.25,1975,1973.5,1974.25,445
20150901|2015-09-15 22:30,16,1974.25,1974.25,1972.75,1974.25,328
20150901|2015-09-15 23:00,16,1974.25,1976.25,1974.25,1976,194
20150901|2015-09-15 23:30,16,1976.25,1977.75,1975.75,1976.25,412
20150901|2015-09-16 00:00,16,1976,1977.25,1974.75,1975.75,168
20150901|2015-09-16 00:30,16,1975.5,1976,1974.75,1976,210
20150901|2015-09-16 01:00,16,1975.75,1980,1975.5,1980,1196
20150901|2015-09-16 01:30,16,1980,1980.5,1978.25,1979.5,1575
20150901|2015-09-16 02:00,16,1979.75,1982.5,1978.25,1979.5,3805
20150901|2015-09-16 02:30,16,1979.5,1980.75,1975.5,1976.75,2044
20150901|2015-09-16 03:00,16,1976.25,1979.75,1975.5,1977,2653
20150901|2015-09-16 03:30,16,1976.75,1979.5,1975.5,1977.25,816
20150901|2015-09-16 04:00,16,1977.25,1980,1976.5,1977.75,1369
20150901|2015-09-16 04:30,16,1977,1978.75,1975.25,1976,1285
20150901|2015-09-16 05:00,16,1976,1977.5,1974.5,1975.75,1538
20150901|2015-09-16 05:30,16,1975.75,1979,1974.75,1979,697
20150901|2015-09-16 06:00,16,1979,1980.5,1977.75,1979.5,1735
20150901|2015-09-16 06:30,16,1979.5,1980.5,1978,1980,1722
20150901|2015-09-16 07:00,16,1980,1980.25,1977,1978.25,1882
20150901|2015-09-16 07:30,16,1978.5,1980.25,1976.5,1977.75,2506
20150901|2015-09-16 08:00,16,1977.75,1981.5,1977.5,1981,3040
20150901|2015-09-16 08:30,16,1981.25,1984.25,1977.75,1979.5,19576
20150901|2015-09-16 09:00,16,1979.75,1983.25,1976.75,1981.75,10939
20150901|2015-09-16 09:30,16,1981.5,1983,1978.5,1980.75,7889
20150901|2015-09-16 10:00,16,1981,1990.5,1979.75,1989.75,19509
20150901|2015-09-16 10:30,16,1990,1990,1987,1989.25,8525
20150901|2015-09-16 11:00,16,1989.25,1991.75,1988,1991.25,7335
20150901|2015-09-16 11:30,16,1991.5,1993.75,1990.25,1993,7476
20150901|2015-09-16 12:00,16,1993.25,1993.25,1988.25,1989,4602
20150901|2015-09-16 12:30,16,1988.75,1991.5,1988.25,1991.5,4711
20150901|2015-09-16 13:00,16,1991.5,1991.5,1985,1986.5,9807
20150901|2015-09-16 13:30,16,1986.5,1993.5,1985.5,1992.5,8582
20150901|2015-09-16 14:00,16,1992.75,1995.75,1991.5,1995.25,15192
20150901|2015-09-16 14:30,16,1995.25,1997,1993.5,1994.75,25736
20150901|2015-09-16 15:00,16,1994.75,1999,1993.5,1998,8366
20150901|2015-09-16 15:30,16,1997.75,1998,1997,1997.75,1064
20150901|2015-09-16 16:00,16,1997.75,1997.75,1997,1997.5,257
20150901|2015-09-16 17:00,17,1997,1997.25,1995.75,1996,264
20150901|2015-09-16 17:30,17,1996,1997,1995.75,1996.5,77
20150901|2015-09-16 18:00,17,1996.75,1997.25,1996.25,1996.75,37
20150901|2015-09-16 18:30,17,1996.5,1996.5,1995.25,1995.5,189
20150901|2015-09-16 19:00,17,1995.25,1996.25,1994.75,1995.75,435
20150901|2015-09-16 19:30,17,1996,1996.75,1995,1995.5,389
20150901|2015-09-16 20:00,17,1995.25,1995.75,1994.5,1994.75,233
20150901|2015-09-16 20:30,17,1994.75,1995.5,1993.75,1993.75,398
20150901|2015-09-16 21:00,17,1993.75,1994.5,1992.75,1993.75,583
20150901|2015-09-16 21:30,17,1993.75,1995.25,1993.75,1994.75,132
20150901|2015-09-16 22:00,17,1995,1996,1994.5,1995.5,322
20150901|2015-09-16 22:30,17,1995.5,1996,1994.75,1995.5,62
20150901|2015-09-16 23:00,17,1995.25,1996,1995,1995.5,130
20150901|2015-09-16 23:30,17,1995.75,1996,1995,1995.75,103
20150901|2015-09-17 00:00,17,1995.75,1997.25,1995.25,1995.5,139
20150901|2015-09-17 00:30,17,1995.25,1997,1995.25,1996.25,226
20150901|2015-09-17 01:00,17,1996.5,1998,1995.75,1996.75,810
20150901|2015-09-17 01:30,17,1996.75,1997,1993.5,1995,771
20150901|2015-09-17 02:00,17,1994.75,1995.5,1992.5,1993.25,2292
20150901|2015-09-17 02:30,17,1993,1995.25,1992.25,1993.25,1926
20150901|2015-09-17 03:00,17,1993,1994.5,1991.5,1992.75,1401
20150901|2015-09-17 03:30,17,1993,1996,1992.75,1994,1597
20150901|2015-09-17 04:00,17,1994.25,1995.75,1992.5,1993.25,666
20150901|2015-09-17 04:30,17,1993,1993.75,1991.75,1993,581
20150901|2015-09-17 05:00,17,1993,1994.25,1992.75,1994,578
20150901|2015-09-17 05:30,17,1994.25,1997,1994,1995.75,839
20150901|2015-09-17 06:00,17,1995.5,1996.25,1994.5,1995,767
20150901|2015-09-17 06:30,17,1995.25,1995.25,1991.75,1992.25,1876
20150901|2015-09-17 07:00,17,1992.25,1993.5,1992,1993.25,1100
20150901|2015-09-17 07:30,17,1993,1993.5,1990.75,1993,2465
20150901|2015-09-17 08:00,17,1993,1994,1992.25,1993.25,2740
20150901|2015-09-17 08:30,17,1993.25,1995.75,1991,1994,15568
20150901|2015-09-17 09:00,17,1994,1997.25,1993,1994.25,7765
20150901|2015-09-17 09:30,17,1994.75,1996.75,1992.75,1996,6303
20150901|2015-09-17 10:00,17,1995.75,1998.25,1995.25,1997,7367
20150901|2015-09-17 10:30,17,1997,1997.5,1995.5,1996.25,6884
20150901|2015-09-17 11:00,17,1996.25,1999.25,1995,1998.5,6885
20150901|2015-09-17 11:30,17,1998.5,2000.75,1996.25,1999.5,8433
20150901|2015-09-17 12:00,17,1999.75,2004,1997.75,2002,7823
20150901|2015-09-17 12:30,17,2002,2003.5,1999.75,2000.5,6939
20150901|2015-09-17 13:00,17,2001.75,2010.5,1986.25,1998.75,33675
20150901|2015-09-17 13:30,17,1998.75,2021.5,1998.75,2015,33471
20150901|2015-09-17 14:00,17,2015,2017.5,1985.5,1996.75,39429
20150901|2015-09-17 14:30,17,1996.25,2000.75,1986.25,1990.5,35237
20150901|2015-09-17 15:00,17,1990,1991,1982.5,1986.25,11514
20150901|2015-09-17 15:30,17,1986,1988,1985.5,1987,623
20150901|2015-09-17 16:00,17,1987.25,1988.5,1987.25,1988.5,49
20150901|2015-09-17 17:00,18,1988,1988,1985.25,1987.25,795
20150901|2015-09-17 17:30,18,1987.25,1990,1987.25,1989.5,436
20150901|2015-09-17 18:00,18,1989.25,1989.5,1986.5,1988,330
20150901|2015-09-17 18:30,18,1988,1988.25,1987,1987.25,113
20150901|2015-09-17 19:00,18,1987.25,1987.75,1984.25,1984.5,626
20150901|2015-09-17 19:30,18,1984.75,1988,1983.5,1986.75,570
20150901|2015-09-17 20:00,18,1987,1989,1986.5,1987.5,418
20150901|2015-09-17 20:30,18,1987.75,1990.25,1986.75,1989,108
20150901|2015-09-17 21:00,18,1989,1991.25,1987.75,1990.75,172
20150901|2015-09-17 21:30,18,1990.5,1992.75,1989.5,1991.5,201
20150901|2015-09-17 22:00,18,1991.75,1993.25,1991.75,1993,179
20150901|2015-09-17 22:30,18,1992.5,1992.5,1991,1992.25,81
20150901|2015-09-17 23:00,18,1991.75,1993,1991.25,1991.25,68
20150901|2015-09-17 23:30,18,1991.75,1991.75,1990.5,1990.75,206
20150901|2015-09-18 00:00,18,1991,1991,1988,1990.5,394
20150901|2015-09-18 00:30,18,1990,1990,1988,1989.25,257
20150901|2015-09-18 01:00,18,1989,1993.25,1987.5,1992.25,569
20150901|2015-09-18 01:30,18,1992.25,1992.75,1990,1990.25,333
20150901|2015-09-18 02:00,18,1990.5,1990.75,1988,1990.5,1926
20150901|2015-09-18 02:30,18,1990.25,1992.75,1989,1990.5,645
20150901|2015-09-18 03:00,18,1990.25,1993.75,1990.25,1992,711
20150901|2015-09-18 03:30,18,1991.25,1991.75,1986,1987.5,1701
20150901|2015-09-18 04:00,18,1987.25,1989.5,1984.5,1989.5,964
20150901|2015-09-18 04:30,18,1990,1990.75,1982,1983,1622
20150901|2015-09-18 05:00,18,1983.25,1984,1973.75,1975.5,1477
20150901|2015-09-18 05:30,18,1975.5,1976.5,1973,1974.5,1319
20150901|2015-09-18 06:00,18,1974.5,1975.5,1966,1967.75,2358
20150901|2015-09-18 06:30,18,1968.25,1972.75,1967.25,1968.5,3234
20150901|2015-09-18 07:00,18,1968.25,1970.25,1965.25,1966.25,2956
20150901|2015-09-18 07:30,18,1966.25,1971.25,1964,1967.75,4947
20150901|2015-09-18 08:00,18,1967.75,1967.75,1954.75,1960,7439
20151201|2015-07-16 12:30,16,2107,2107.5,2105.75,2105.75,27
20151201|2015-07-16 13:00,16,2106.5,2107,2106.5,2107,14
20151201|2015-07-16 13:30,16,2106.75,2109,2106.5,2107.75,44
20151201|2015-07-16 14:00,16,2107.75,2109.5,2107.5,2109.25,56
20151201|2015-07-16 14:30,16,2109,2110,2109,2110,72
20151201|2015-07-16 15:00,16,2110,2110.75,2108.75,2108.75,31
20151201|2015-07-16 15:30,16,2108.75,2109.75,2108.75,2109.25,55
20151201|2015-07-16 16:00,16,2109.5,2109.75,2109.5,2109.75,62
20151201|2015-07-16 17:00,17,2109,2109,2108.75,2108.75,12
20151201|2015-07-16 17:30,17,2109,2109.25,2109,2109.25,2
20151201|2015-07-16 18:00,17,2109.5,2110.5,2109.5,2110.5,14
20151201|2015-07-16 19:00,17,2109.25,2109.25,2109.25,2109.25,1
20151201|2015-07-16 20:30,17,2109.25,2109.5,2109.25,2109.5,20
20151201|2015-07-16 21:30,17,2108.75,2108.75,2108.75,2108.75,1
20151201|2015-07-16 22:00,17,2108.25,2108.25,2108.25,2108.25,10
20151201|2015-07-16 22:30,17,2108,2108,2107.75,2107.75,22
20151201|2015-07-16 23:00,17,2108,2108,2108,2108,1
20151201|2015-07-16 23:30,17,2108,2108.25,2108,2108.25,14
20151201|2015-07-17 00:30,17,2108.25,2108.25,2108,2108.25,4
20151201|2015-07-17 01:00,17,2109.25,2109.25,2109.25,2109.25,1
20151201|2015-07-17 01:30,17,2109.75,2110.25,2109.75,2110.25,4
20151201|2015-07-17 02:00,17,2110.25,2110.25,2108.5,2109,8
20151201|2015-07-17 02:30,17,2108.75,2109.25,2108.25,2109.25,7
20151201|2015-07-17 03:00,17,2108.25,2108.5,2107.75,2107.75,10
20151201|2015-07-17 03:30,17,2108,2108,2107.75,2108,6
20151201|2015-07-17 04:00,17,2108.25,2108.25,2108,2108,7
20151201|2015-07-17 04:30,17,2108,2108,2108,2108,3
20151201|2015-07-17 05:00,17,2108.5,2108.5,2108.25,2108.25,3
20151201|2015-07-17 05:30,17,2108.75,2108.75,2108.75,2108.75,2
20151201|2015-07-17 06:00,17,2109,2109.75,2109,2109.75,7
20151201|2015-07-17 06:30,17,2110,2110,2110,2110,14
20151201|2015-07-17 07:00,17,2110,2110.75,2110,2110.75,8
20151201|2015-07-17 07:30,17,2111,2111,2110.75,2111,13
20151201|2015-07-17 08:00,17,2111.25,2111.25,2110.25,2110.25,7
20151201|2015-07-17 08:30,17,2109.5,2110,2106,2107.75,141
20151201|2015-07-17 09:00,17,2107.5,2108.75,2105.25,2106.5,110
20151201|2015-07-17 09:30,17,2106.75,2108.25,2106,2107.75,43
20151201|2015-07-17 10:00,17,2107.75,2108.5,2107.25,2108,36
20151201|2015-07-17 10:30,17,2108.25,2108.75,2107.25,2107.5,51
20151201|2015-07-17 11:00,17,2106.75,2107,2106,2106.75,35
20151201|2015-07-17 11:30,17,2106.75,2107.5,2106.25,2107.5,18
20151201|2015-07-17 12:00,17,2107.75,2107.75,2107.25,2107.25,7
20151201|2015-07-17 12:30,17,2107.25,2107.5,2106.75,2106.75,5
20151201|2015-07-17 13:00,17,2107,2109.75,2106.75,2109.5,44
20151201|2015-07-17 13:30,17,2109.75,2110.25,2109.5,2110,72
20151201|2015-07-17 14:00,17,2109.5,2110.5,2108.75,2110.5,27
20151201|2015-07-17 14:30,17,2110.5,2112.25,2110.5,2111,135
20151201|2015-07-17 15:00,17,2111.25,2111.75,2110.75,2111.75,41
20151201|2015-07-17 15:30,17,2111.5,2112,2111.5,2111.5,15
20151201|2015-07-19 17:00,20,2110.75,2111,2110.5,2111,6
20151201|2015-07-19 18:00,20,2111.25,2111.25,2111.25,2111.25,2
20151201|2015-07-19 18:30,20,2110.25,2110.25,2110.25,2110.25,1
20151201|2015-07-19 19:30,20,2111,2111,2111,2111,1
20151201|2015-07-19 20:00,20,2111.5,2111.5,2111.5,2111.5,3
20151201|2015-07-19 20:30,20,2111.75,2112,2111.75,2112,2
20151201|2015-07-19 21:00,20,2111.5,2111.5,2111.5,2111.5,1
20151201|2015-07-19 21:30,20,2111.25,2111.25,2111.25,2111.25,1
20151201|2015-07-19 23:30,20,2111.25,2111.25,2111.25,2111.25,1
20151201|2015-07-20 00:30,20,2112,2112,2112,2112,2
20151201|2015-07-20 01:00,20,2112.25,2112.5,2112.25,2112.5,10
20151201|2015-07-20 01:30,20,2112.25,2112.25,2112,2112,2
20151201|2015-07-20 02:00,20,2111.5,2112.75,2111.5,2112.75,2
20151201|2015-07-20 03:00,20,2113.5,2113.5,2113.5,2113.5,2
20151201|2015-07-20 03:30,20,2113.25,2114.75,2113.25,2114.75,20
20151201|2015-07-20 04:00,20,2114.5,2114.5,2113.25,2113.25,4
20151201|2015-07-20 04:30,20,2113.75,2114,2113.75,2114,4
20151201|2015-07-20 05:00,20,2114.5,2114.5,2114,2114,5
20151201|2015-07-20 05:30,20,2113.75,2113.75,2113,2113,6
20151201|2015-07-20 06:30,20,2113.25,2113.5,2113.25,2113.5,3
20151201|2015-07-20 07:00,20,2113.5,2113.75,2113.25,2113.25,5
20151201|2015-07-20 07:30,20,2113.75,2114,2112.5,2112.5,7
20151201|2015-07-20 08:00,20,2112.75,2114.5,2112.75,2113.75,16
20151201|2015-07-20 08:30,20,2114,2114,2109.5,2110.75,164
20151201|2015-07-20 09:00,20,2110,2111.5,2109,2111.25,157
20151201|2015-07-20 09:30,20,2111.25,2113.25,2110.5,2113.25,98
20151201|2015-07-20 10:00,20,2113.25,2115.5,2113,2114,93
20151201|2015-07-20 10:30,20,2114.25,2114.75,2113.25,2114.75,32
20151201|2015-07-20 11:00,20,2115,2116,2114.5,2114.5,21
20151201|2015-07-20 11:30,20,2114.75,2116.5,2114.75,2116,23
20151201|2015-07-20 12:00,20,2116.25,2116.75,2116,2116.75,93
20151201|2015-07-20 12:30,20,2116.75,2117.25,2115,2115,52
20151201|2015-07-20 13:00,20,2115,2117.75,2115,2117.25,61
20151201|2015-07-20 13:30,20,2117,2117.75,2116.5,2116.5,35
20151201|2015-07-20 14:00,20,2116.75,2118.5,2115.5,2115.5,117
20151201|2015-07-20 14:30,20,2116,2116,2112,2114,165
20151201|2015-07-20 15:00,20,2112.5,2114.75,2112.5,2114.75,10
20151201|2015-07-20 15:30,20,2113.25,2113.25,2113.25,2113.25,5
20151201|2015-07-20 17:00,21,2113.25,2113.25,2113.25,2113.25,1
20151201|2015-07-20 18:00,21,2113.25,2113.25,2113.25,2113.25,1
20151201|2015-07-20 20:00,21,2113.25,2113.25,2113.25,2113.25,1
20151201|2015-07-20 21:30,21,2113,2113.5,2113,2113.25,5
20151201|2015-07-20 22:00,21,2113.25,2113.25,2113.25,2113.25,1
20151201|2015-07-20 23:00,21,2114.5,2114.75,2114.5,2114.75,2
20151201|2015-07-20 23:30,21,2115,2115,2115,2115,3
20151201|2015-07-21 00:30,21,2116,2116.5,2116,2116.25,7
20151201|2015-07-21 01:00,21,2116.25,2116.25,2115.25,2115.5,7
20151201|2015-07-21 01:30,21,2115.25,2115.5,2115.25,2115.5,3
20151201|2015-07-21 02:00,21,2116.25,2117,2115.25,2115.25,17
20151201|2015-07-21 02:30,21,2115.75,2115.75,2114,2115,8
20151201|2015-07-21 03:00,21,2114.5,2114.5,2114.5,2114.5,5
20151201|2015-07-21 03:30,21,2115,2115,2113.25,2113.25,16
20151201|2015-07-21 04:00,21,2113.25,2113.25,2113.25,2113.25,7
20151201|2015-07-21 04:30,21,2113.75,2114.25,2113.75,2114.25,2
20151201|2015-07-21 05:30,21,2114.5,2114.5,2114.5,2114.5,6
20151201|2015-07-21 06:00,21,2114.75,2114.75,2114.25,2114.25,3
20151201|2015-07-21 06:30,21,2114,2114,2113.5,2113.5,5
20151201|2015-07-21 07:00,21,2113.75,2113.75,2113.75,2113.75,1
20151201|2015-07-21 07:30,21,2112,2112,2111.5,2111.5,12
20151201|2015-07-21 08:00,21,2111.25,2111.25,2110,2110,4
20151201|2015-07-21 08:30,21,2111.25,2113.25,2110.75,2113,130
20151201|2015-07-21 09:00,21,2113.5,2113.75,2110.25,2111,73
20151201|2015-07-21 09:30,21,2110.75,2110.75,2106,2107.25,144
20151201|2015-07-21 10:00,21,2107.75,2107.75,2103.75,2105.25,188
20151201|2015-07-21 10:30,21,2105.25,2106.25,2104.5,2105.25,162
20151201|2015-07-21 11:00,21,2105.5,2106,2104.75,2105.25,62
20151201|2015-07-21 11:30,21,2106,2106.5,2103,2104.25,172
20151201|2015-07-21 12:00,21,2103.5,2103.5,2101.75,2102.5,56
20151201|2015-07-21 12:30,21,2102.5,2103,2101.5,2103,28
20151201|2015-07-21 13:00,21,2102.5,2105.25,2100.75,2105.25,150
20151201|2015-07-21 13:30,21,2105.25,2105.25,2101.5,2102.25,24
20151201|2015-07-21 14:00,21,2101.75,2103.25,2101.75,2102.75,53
20151201|2015-07-21 14:30,21,2103.25,2106.25,2103.25,2104.5,128
20151201|2015-07-21 15:00,21,2104,2107.5,2104,2107.5,19
20151201|2015-07-21 15:30,21,2105.25,2105.25,2099.5,2100.25,52
20151201|2015-07-21 16:00,21,2101,2101,2099.5,2100.25,33
20151201|2015-07-21 17:00,22,2100.25,2100.25,2099.75,2099.75,3
20151201|2015-07-21 17:30,22,2100.25,2100.25,2100,2100,3
20151201|2015-07-21 18:00,22,2099.75,2099.75,2099.75,2099.75,1
20151201|2015-07-21 18:30,22,2099,2099.5,2099,2099.5,3
20151201|2015-07-21 19:00,22,2099.75,2099.75,2099.75,2099.75,4
20151201|2015-07-21 20:00,22,2099,2099,2099,2099,4
20151201|2015-07-21 20:30,22,2098.75,2099,2098.75,2099,6
20151201|2015-07-21 21:00,22,2098.75,2098.75,2098.75,2098.75,2
20151201|2015-07-21 21:30,22,2098,2098.5,2097.5,2097.5,25
20151201|2015-07-21 22:00,22,2098,2098,2098,2098,1
20151201|2015-07-22 01:30,22,2097.75,2098.5,2097.5,2098.5,9
20151201|2015-07-22 02:00,22,2097.75,2097.75,2097,2097.5,50
20151201|2015-07-22 02:30,22,2097,2100,2097,2100,67
20151201|2015-07-22 03:00,22,2100,2100.25,2099.5,2099.75,10
20151201|2015-07-22 03:30,22,2099.75,2099.75,2099.25,2099.75,9
20151201|2015-07-22 04:00,22,2099.75,2099.75,2099.75,2099.75,2
20151201|2015-07-22 05:00,22,2098.75,2098.75,2098.75,2098.75,4
20151201|2015-07-22 05:30,22,2099,2099,2098.25,2098.25,2
20151201|2015-07-22 06:00,22,2098,2098.5,2098,2098.5,51
20151201|2015-07-22 06:30,22,2098.5,2099.25,2097,2097.25,14
20151201|2015-07-22 07:00,22,2097.25,2097.25,2095.5,2097,47
20151201|2015-07-22 07:30,22,2097.5,2097.5,2095.75,2096.25,28
20151201|2015-07-22 08:00,22,2096.5,2097.25,2094.75,2096,44
20151201|2015-07-22 08:30,22,2096.5,2102.75,2096.5,2102.75,326
20151201|2015-07-22 09:00,22,2103,2104,2101.25,2101.75,73
20151201|2015-07-22 09:30,22,2102,2102.25,2098,2101,114
20151201|2015-07-22 10:00,22,2100.75,2100.75,2097.25,2097.25,145
20151201|2015-07-22 10:30,22,2098,2099.25,2097.5,2097.75,34
20151201|2015-07-22 11:00,22,2099.75,2099.75,2097,2097.5,67
20151201|2015-07-22 11:30,22,2097.5,2097.75,2096.75,2097.75,58
20151201|2015-07-22 12:00,22,2098,2099,2097.75,2099,9
20151201|2015-07-22 12:30,22,2099.5,2099.5,2098.25,2098.75,23
20151201|2015-07-22 13:00,22,2099,2100.75,2098,2100,39
20151201|2015-07-22 13:30,22,2100.25,2101.25,2099.5,2101,17
20151201|2015-07-22 14:00,22,2101.25,2101.25,2098.25,2098.5,24
20151201|2015-07-22 14:30,22,2098.25,2099.75,2095.5,2099.75,84
20151201|2015-07-22 15:00,22,2100.25,2100.5,2100,2100.5,5
20151201|2015-07-22 15:30,22,2101,2102.25,2101,2102.25,15
20151201|2015-07-22 16:00,22,2102,2102,2102,2102,1
20151201|2015-07-22 17:00,23,2102,2102,2101.75,2101.75,2
20151201|2015-07-22 17:30,23,2102,2102,2101.75,2101.75,15
20151201|2015-07-22 18:30,23,2102.75,2102.75,2102.75,2102.75,1
20151201|2015-07-22 19:00,23,2103,2104,2103,2103.5,116
20151201|2015-07-22 20:00,23,2103.75,2105,2103.75,2105,7
20151201|2015-07-22 20:30,23,2105.25,2105.75,2104.75,2104.75,46
20151201|2015-07-22 21:00,23,2105,2105.5,2105,2105,34
20151201|2015-07-22 21:30,23,2105,2105,2104.5,2104.5,3
20151201|2015-07-22 22:30,23,2104.25,2104.25,2104.25,2104.25,1
20151201|2015-07-22 23:30,23,2104.5,2104.5,2104.5,2104.5,20
20151201|2015-07-23 00:00,23,2105,2105,2105,2105,11
20151201|2015-07-23 00:30,23,2105,2105,2105,2105,1
20151201|2015-07-23 01:00,23,2105.5,2105.75,2104.75,2105,9
20151201|2015-07-23 01:30,23,2104.75,2106,2104.75,2105.25,13
20151201|2015-07-23 02:00,23,2105.75,2105.75,2104.25,2104.25,20
20151201|2015-07-23 02:30,23,2104.25,2104.75,2104.25,2104.75,13
20151201|2015-07-23 03:00,23,2103,2103,2102.5,2102.5,5
20151201|2015-07-23 03:30,23,2102.25,2103.25,2102.25,2103.25,9
20151201|2015-07-23 04:00,23,2103.25,2103.25,2103.25,2103.25,2
20151201|2015-07-23 04:30,23,2103.5,2103.5,2103.5,2103.5,3
20151201|2015-07-23 05:00,23,2104.5,2104.5,2104,2104,4
20151201|2015-07-23 05:30,23,2104,2104,2103.25,2103.25,2
20151201|2015-07-23 06:00,23,2103.5,2103.5,2101.25,2101.25,13
20151201|2015-07-23 06:30,23,2100.75,2102.75,2100.75,2102.5,16
20151201|2015-07-23 07:00,23,2101.5,2102,2101.25,2101.25,13
20151201|2015-07-23 07:30,23,2101.5,2102,2100.25,2100.25,23
20151201|2015-07-23 08:00,23,2100.25,2102,2099.5,2102,8
20151201|2015-07-23 08:30,23,2102.75,2102.75,2097,2097,96
20151201|2015-07-23 09:00,23,2097,2100.75,2097,2100.5,57
20151201|2015-07-23 09:30,23,2101.75,2102.5,2100,2100.5,18
20151201|2015-07-23 10:00,23,2101,2101.25,2096,2096,30
20151201|2015-07-23 10:30,23,2096.25,2096.25,2091,2091.25,142
20151201|2015-07-23 11:00,23,2091.25,2091.75,2087.75,2089.5,99
20151201|2015-07-23 11:30,23,2089.75,2090,2088.25,2090,29
20151201|2015-07-23 12:00,23,2089.25,2090.5,2088,2089.5,38
20151201|2015-07-23 12:30,23,2089,2093.5,2088.5,2093.5,57
20151201|2015-07-23 13:00,23,2093,2093,2090.5,2091.25,22
20151201|2015-07-23 13:30,23,2091,2092.5,2087.5,2087.5,34
20151201|2015-07-23 14:00,23,2087.75,2087.75,2084,2085.5,176
20151201|2015-07-23 14:30,23,2085.5,2088.25,2084.25,2088.25,44
20151201|2015-07-23 15:00,23,2089,2091.25,2089,2090.5,129
20151201|2015-07-23 15:30,23,2092,2093.25,2091.75,2093.25,13
20151201|2015-07-23 16:00,23,2093.75,2094.25,2093.75,2094.25,2
20151201|2015-07-23 17:00,24,2093.25,2093.5,2092.5,2092.75,8
20151201|2015-07-23 18:00,24,2092.5,2092.5,2091.75,2091.75,15
20151201|2015-07-23 18:30,24,2091.25,2092,2091.25,2092,21
20151201|2015-07-23 19:00,24,2092.5,2093.25,2092.5,2093.25,31
20151201|2015-07-23 19:30,24,2093.25,2093.25,2093,2093,3
20151201|2015-07-23 20:00,24,2093.5,2093.75,2093.5,2093.75,8
20151201|2015-07-23 20:30,24,2093.5,2093.5,2091,2091,14
20151201|2015-07-23 21:30,24,2091.25,2091.25,2091.25,2091.25,2
20151201|2015-07-23 22:00,24,2090.75,2090.75,2090.5,2090.5,2
20151201|2015-07-23 23:00,24,2090.5,2090.5,2090.5,2090.5,1
20151201|2015-07-24 00:00,24,2091.25,2092,2091.25,2092,9
20151201|2015-07-24 00:30,24,2092,2092,2092,2092,30
20151201|2015-07-24 01:00,24,2092,2092,2090.5,2091,16
20151201|2015-07-24 01:30,24,2092,2092,2091.25,2091.5,36
20151201|2015-07-24 02:00,24,2091.75,2092,2090.25,2091.75,23
20151201|2015-07-24 02:30,24,2092,2092.5,2092,2092.5,16
20151201|2015-07-24 03:00,24,2093.25,2096,2093.25,2095,18
20151201|2015-07-24 03:30,24,2095,2095.75,2095,2095.25,4
20151201|2015-07-24 04:00,24,2095.5,2095.75,2093.75,2093.75,11
20151201|2015-07-24 04:30,24,2093.75,2095.25,2093.75,2095.25,14
20151201|2015-07-24 05:00,24,2095.25,2095.25,2095.25,2095.25,2
20151201|2015-07-24 05:30,24,2094.5,2094.5,2094.5,2094.5,5
20151201|2015-07-24 06:00,24,2094.5,2094.5,2094.5,2094.5,2
20151201|2015-07-24 06:30,24,2093.5,2093.5,2092.25,2092.25,3
20151201|2015-07-24 07:00,24,2092.5,2092.5,2091.5,2091.5,21
20151201|2015-07-24 07:30,24,2091.5,2091.75,2088.5,2088.5,54
20151201|2015-07-24 08:00,24,2088.75,2089.25,2088,2088.75,14
20151201|2015-07-24 08:30,24,2090,2090,2083.75,2088.25,81
20151201|2015-07-24 09:00,24,2085.75,2087.25,2081,2082,172
20151201|2015-07-24 09:30,24,2082,2082,2078.5,2078.75,81
20151201|2015-07-24 10:00,24,2078.75,2080.75,2077.75,2080.5,89
20151201|2015-07-24 10:30,24,2080.5,2080.75,2078,2078.25,33
20151201|2015-07-24 11:00,24,2078.5,2078.5,2076.25,2076.5,66
20151201|2015-07-24 11:30,24,2076.75,2076.75,2072.75,2073.25,156
20151201|2015-07-24 12:00,24,2074.25,2074.25,2071.75,2072,72
20151201|2015-07-24 12:30,24,2071.75,2071.75,2066,2070.5,156
20151201|2015-07-24 13:00,24,2069.25,2069.75,2064,2066.5,153
20151201|2015-07-24 13:30,24,2066.25,2066.25,2062.5,2065.5,51
20151201|2015-07-24 14:00,24,2065.25,2068.25,2064,2064.5,222
20151201|2015-07-24 14:30,24,2064.75,2067,2063.5,2066,454
20151201|2015-07-24 15:00,24,2065.75,2070,2065.75,2069.75,64
20151201|2015-07-24 15:30,24,2070,2071.25,2070,2071.25,14
20151201|2015-07-24 16:00,24,2071.25,2071.25,2070.75,2070.75,3
20151201|2015-07-26 17:00,27,2070,2070.5,2069.25,2070.5,7
20151201|2015-07-26 17:30,27,2070.25,2070.25,2069.5,2069.5,5
20151201|2015-07-26 18:00,27,2069.5,2069.5,2068.25,2068.25,13
20151201|2015-07-26 19:00,27,2069.5,2069.5,2069.25,2069.25,23
20151201|2015-07-26 19:30,27,2070.75,2070.75,2070.75,2070.75,6
20151201|2015-07-26 20:00,27,2071.75,2072.25,2071.75,2072.25,4
20151201|2015-07-26 20:30,27,2071.5,2071.5,2071.5,2071.5,1
20151201|2015-07-26 22:00,27,2070.25,2070.25,2070,2070,5
20151201|2015-07-26 22:30,27,2070.25,2070.5,2070.25,2070.5,2
20151201|2015-07-26 23:00,27,2069.75,2069.75,2069.75,2069.75,2
20151201|2015-07-26 23:30,27,2069.5,2069.5,2069.25,2069.25,3
20151201|2015-07-27 00:00,27,2069.5,2069.5,2069.5,2069.5,1
20151201|2015-07-27 00:30,27,2070,2070,2070,2070,1
20151201|2015-07-27 01:30,27,2072,2072.5,2069,2069,53
20151201|2015-07-27 02:00,27,2069.5,2070.25,2065.75,2067.25,69
20151201|2015-07-27 02:30,27,2067.75,2068.25,2065.25,2065.25,19
20151201|2015-07-27 03:00,27,2064,2068.5,2064,2068.5,22
20151201|2015-07-27 03:30,27,2069.5,2069.75,2068.25,2068.25,12
20151201|2015-07-27 04:00,27,2067.5,2067.5,2067.5,2067.5,3
20151201|2015-07-27 04:30,27,2066.5,2066.5,2063.25,2063.25,130
20151201|2015-07-27 05:00,27,2064,2064,2062.75,2063.5,100
20151201|2015-07-27 05:30,27,2063,2063,2061.5,2061.75,25
20151201|2015-07-27 06:00,27,2060,2060,2057.25,2058.5,103
20151201|2015-07-27 06:30,27,2059,2061.25,2059,2059,58
20151201|2015-07-27 07:00,27,2059.5,2059.5,2057,2058,28
20151201|2015-07-27 07:30,27,2059,2059,2057,2058,47
20151201|2015-07-27 08:00,27,2059,2059.5,2054.25,2056,57
20151201|2015-07-27 08:30,27,2055.5,2057,2049,2055.25,370
20151201|2015-07-27 09:00,27,2054.75,2057.75,2050.25,2055.75,255
20151201|2015-07-27 09:30,27,2055,2061.75,2055,2058,332
20151201|2015-07-27 10:00,27,2057.25,2060.75,2054,2057,87
20151201|2015-07-27 10:30,27,2055.5,2057.5,2054,2057.5,96
20151201|2015-07-27 11:00,27,2057.25,2057.25,2054.25,2055,75
20151201|2015-07-27 11:30,27,2055.75,2055.75,2053,2053,21
20151201|2015-07-27 12:00,27,2053.5,2054.25,2051.75,2052.5,20
20151201|2015-07-27 12:30,27,2052.5,2054.75,2051,2054,50
20151201|2015-07-27 13:00,27,2054.5,2057.25,2054,2054.75,83
20151201|2015-07-27 13:30,27,2055,2055.75,2053.25,2054.5,86
20151201|2015-07-27 14:00,27,2052.75,2053.5,2051.25,2051.5,84
20151201|2015-07-27 14:30,27,2050.75,2053,2049,2053,67
20151201|2015-07-27 15:00,27,2054.5,2056.25,2054.5,2056.25,35
20151201|2015-07-27 15:30,27,2057.25,2057.25,2056.75,2056.75,15
20151201|2015-07-27 16:00,27,2056.75,2057.25,2056.75,2057.25,2
20151201|2015-07-27 17:00,28,2057.5,2057.5,2057.25,2057.25,7
20151201|2015-07-27 18:00,28,2058.25,2058.5,2058,2058,9
20151201|2015-07-27 19:30,28,2057.25,2057.25,2056.75,2056.75,20
20151201|2015-07-27 20:00,28,2055.75,2055.75,2055,2055,5
20151201|2015-07-27 20:30,28,2055,2059.5,2055,2059,9
20151201|2015-07-27 21:00,28,2058.25,2059.75,2058.25,2059.75,7
20151201|2015-07-27 21:30,28,2060.25,2061.75,2060,2061.75,9
20151201|2015-07-27 22:00,28,2061.5,2061.75,2061.5,2061.75,19
20151201|2015-07-27 22:30,28,2062.75,2062.75,2062.75,2062.75,3
20151201|2015-07-27 23:00,28,2063.75,2064.25,2063.75,2064.25,5
20151201|2015-07-27 23:30,28,2065,2065,2065,2065,1
20151201|2015-07-28 00:00,28,2065,2069,2065,2066.5,11
20151201|2015-07-28 00:30,28,2066,2066,2065,2065,3
20151201|2015-07-28 01:00,28,2065,2066.25,2065,2066,19
20151201|2015-07-28 01:30,28,2066.5,2066.5,2066.25,2066.5,5
20151201|2015-07-28 02:00,28,2066.75,2067,2064,2064,44
20151201|2015-07-28 02:30,28,2065.5,2067.25,2064,2064.5,14
20151201|2015-07-28 03:00,28,2065.25,2065.25,2064,2064,5
20151201|2015-07-28 03:30,28,2065,2067,2064.5,2067,4
20151201|2015-07-28 04:00,28,2068.5,2068.5,2067.5,2068.25,24
20151201|2015-07-28 04:30,28,2068,2070,2068,2069.5,11
20151201|2015-07-28 05:00,28,2069.5,2070.25,2069.25,2069.5,21
20151201|2015-07-28 05:30,28,2068.5,2068.5,2067,2067,5
20151201|2015-07-28 06:00,28,2066.75,2067.5,2066.5,2067.5,17
20151201|2015-07-28 06:30,28,2067,2068,2067,2068,5
20151201|2015-07-28 07:00,28,2068,2068,2067.5,2068,10
20151201|2015-07-28 07:30,28,2066,2067,2065.25,2065.75,17
20151201|2015-07-28 08:00,28,2065.25,2065.25,2063.5,2064.5,48
20151201|2015-07-28 08:30,28,2063.75,2064,2055.75,2060.25,518
20151201|2015-07-28 09:00,28,2060.75,2060.75,2054,2054.75,400
20151201|2015-07-28 09:30,28,2056,2063,2055,2063,195
20151201|2015-07-28 10:00,28,2063.75,2066.25,2063.25,2066,177
20151201|2015-07-28 10:30,28,2066.25,2068.5,2066.25,2068.25,123
20151201|2015-07-28 11:00,28,2068.75,2072.5,2068.5,2072,153
20151201|2015-07-28 11:30,28,2072.5,2072.75,2071,2072.25,101
20151201|2015-07-28 12:00,28,2072.25,2077.25,2072.25,2076.5,105
20151201|2015-07-28 12:30,28,2076.5,2078.25,2074.5,2078,99
20151201|2015-07-28 13:00,28,2077.75,2080.75,2077.5,2080.5,93
20151201|2015-07-28 13:30,28,2080.25,2080.25,2078,2080,53
20151201|2015-07-28 14:00,28,2080.25,2080.25,2077.25,2077.25,36
20151201|2015-07-28 14:30,28,2077.5,2079.75,2077.25,2078.75,24
20151201|2015-07-28 15:00,28,2079.25,2080.25,2078,2080,37
20151201|2015-07-28 15:30,28,2080.5,2080.5,2080.5,2080.5,26
20151201|2015-07-28 16:00,28,2080.5,2081.25,2080.5,2081.25,4
20151201|2015-07-28 17:00,29,2079.5,2080.25,2079.5,2080.25,8
20151201|2015-07-28 17:30,29,2081,2081.25,2080.75,2080.75,8
20151201|2015-07-28 18:00,29,2080.5,2081,2080.5,2081,2
20151201|2015-07-28 19:00,29,2080.5,2080.5,2080.5,2080.5,2
20151201|2015-07-28 20:30,29,2080,2080,2080,2080,5
20151201|2015-07-28 21:00,29,2078.75,2078.75,2078.5,2078.75,3
20151201|2015-07-28 21:30,29,2078.5,2078.5,2077.75,2077.75,33
20151201|2015-07-28 22:00,29,2078,2078.25,2078,2078.25,3
20151201|2015-07-28 22:30,29,2078,2078,2077.25,2077.25,3
20151201|2015-07-28 23:00,29,2077,2077,2077,2077,1
20151201|2015-07-28 23:30,29,2077.5,2077.5,2077.5,2077.5,3
20151201|2015-07-29 00:00,29,2077.5,2077.5,2077.5,2077.5,1
20151201|2015-07-29 00:30,29,2077.5,2078,2077.5,2078,2
20151201|2015-07-29 01:00,29,2079.5,2079.5,2079.5,2079.5,1
20151201|2015-07-29 01:30,29,2080.25,2083.75,2080.25,2083,33
20151201|2015-07-29 02:00,29,2082.75,2084.5,2081.25,2084.5,12
20151201|2015-07-29 02:30,29,2083.75,2083.75,2082.25,2082.25,10
20151201|2015-07-29 03:00,29,2082.25,2082.5,2079.75,2079.75,21
20151201|2015-07-29 03:30,29,2079.5,2082.75,2078.75,2082.75,10
20151201|2015-07-29 04:00,29,2082.5,2085.25,2082.5,2084.5,12
20151201|2015-07-29 04:30,29,2085,2085.25,2083.75,2084.5,28
20151201|2015-07-29 05:00,29,2084,2084,2082.25,2082.75,14
20151201|2015-07-29 05:30,29,2082.5,2084.5,2082.5,2083.75,12
20151201|2015-07-29 06:00,29,2083.75,2085.75,2083.25,2085.75,33
20151201|2015-07-29 06:30,29,2084.75,2085,2084,2084.5,17
20151201|2015-07-29 07:00,29,2084.25,2084.25,2080.75,2080.75,49
20151201|2015-07-29 07:30,29,2081.5,2081.75,2079,2079.5,30
20151201|2015-07-29 08:00,29,2079.5,2080.5,2079.5,2080.25,11
20151201|2015-07-29 08:30,29,2080.25,2083.5,2079.25,2082.25,84
20151201|2015-07-29 09:00,29,2082.25,2084.25,2080.25,2083.25,110
20151201|2015-07-29 09:30,29,2083.75,2088.5,2083.75,2087,142
20151201|2015-07-29 10:00,29,2087,2090.25,2085.75,2089.25,94
20151201|2015-07-29 10:30,29,2089,2091,2089,2089.75,65
20151201|2015-07-29 11:00,29,2090,2090.25,2087.5,2088.75,33
20151201|2015-07-29 11:30,29,2088.75,2089.25,2087.25,2089.25,15
20151201|2015-07-29 12:00,29,2088,2089,2087.5,2088.5,4
20151201|2015-07-29 12:30,29,2088.75,2089.25,2087.5,2088,25
20151201|2015-07-29 13:00,29,2087.25,2093.25,2084.5,2089.5,250
20151201|2015-07-29 13:30,29,2090.25,2096.25,2089.5,2095.5,211
20151201|2015-07-29 14:00,29,2095,2095.25,2092.75,2094.25,202
20151201|2015-07-29 14:30,29,2094.75,2095.5,2091.5,2093.75,136
20151201|2015-07-29 15:00,29,2092.5,2093.75,2092.5,2093.25,9
20151201|2015-07-29 15:30,29,2092.25,2092.25,2092.25,2092.25,6
20151201|2015-07-29 16:00,29,2093.25,2093.25,2093.25,2093.25,12
20151201|2015-07-29 17:00,30,2092,2092,2090.75,2090.75,9
20151201|2015-07-29 17:30,30,2091.25,2091.25,2090.75,2090.75,14
20151201|2015-07-29 19:00,30,2091.25,2091.5,2091.25,2091.5,15
20151201|2015-07-29 20:00,30,2091.75,2091.75,2091.75,2091.75,2
20151201|2015-07-29 20:30,30,2090.75,2090.75,2090.75,2090.75,1
20151201|2015-07-29 21:00,30,2091.25,2091.25,2091.25,2091.25,1
20151201|2015-07-29 21:30,30,2091,2091,2091,2091,1
20151201|2015-07-29 22:30,30,2090.25,2090.25,2090.25,2090.25,1
20151201|2015-07-29 23:00,30,2090.75,2090.75,2090.75,2090.75,1
20151201|2015-07-29 23:30,30,2091,2091,2091,2091,3
20151201|2015-07-30 00:30,30,2092.25,2092.25,2092.25,2092.25,1
20151201|2015-07-30 01:00,30,2092.75,2092.75,2092,2092,9
20151201|2015-07-30 01:30,30,2092,2092,2091.25,2092,8
20151201|2015-07-30 02:00,30,2092.25,2092.5,2090.5,2091.5,16
20151201|2015-07-30 02:30,30,2091.75,2091.75,2088.5,2088.5,22
20151201|2015-07-30 03:00,30,2088.25,2090.75,2088.25,2090.25,5
20151201|2015-07-30 03:30,30,2088,2088.25,2087.75,2088.25,4
20151201|2015-07-30 04:00,30,2090.25,2090.25,2090.25,2090.25,1
20151201|2015-07-30 04:30,30,2091.75,2093,2091.75,2093,30
20151201|2015-07-30 05:00,30,2093.5,2095.25,2093.5,2095.25,11
20151201|2015-07-30 05:30,30,2094.5,2094.5,2094,2094,7
20151201|2015-07-30 06:00,30,2093.5,2093.5,2092.75,2092.75,10
20151201|2015-07-30 06:30,30,2092.5,2092.5,2092.5,2092.5,6
20151201|2015-07-30 07:00,30,2090.5,2090.75,2088,2088,31
20151201|2015-07-30 07:30,30,2088,2089,2085.5,2087.75,87
20151201|2015-07-30 08:00,30,2087.5,2087.75,2084.75,2087.75,42
20151201|2015-07-30 08:30,30,2087.5,2090.5,2080,2081.25,439
20151201|2015-07-30 09:00,30,2081,2086.5,2080.25,2086.5,197
20151201|2015-07-30 09:30,30,2087,2088.75,2083.25,2083.75,206
20151201|2015-07-30 10:00,30,2083.75,2090,2082.25,2088.5,207
20151201|2015-07-30 10:30,30,2089.25,2092.5,2089,2090.5,65
20151201|2015-07-30 11:00,30,2092,2093.25,2090.75,2092.75,125
20151201|2015-07-30 11:30,30,2092.5,2094,2091.25,2094,76
20151201|2015-07-30 12:00,30,2094.25,2095,2092.75,2093.5,128
20151201|2015-07-30 12:30,30,2094,2094.25,2091,2092.5,96
20151201|2015-07-30 13:00,30,2092.25,2093.5,2092,2092.25,70
20151201|2015-07-30 13:30,30,2092.75,2094.75,2091.5,2094.5,62
20151201|2015-07-30 14:00,30,2094.75,2096,2094.25,2095.75,123
20151201|2015-07-30 14:30,30,2095.5,2096.25,2093.75,2095.5,89
20151201|2015-07-30 15:00,30,2094.75,2095.75,2094.75,2095.75,21
20151201|2015-07-30 15:30,30,2095.5,2095.75,2095.5,2095.75,15
20151201|2015-07-30 16:00,30,2095.25,2095.25,2095.25,2095.25,2
20151201|2015-07-30 17:00,31,2093.5,2093.75,2093.5,2093.75,17
20151201|2015-07-30 17:30,31,2094,2094,2094,2094,1
20151201|2015-07-30 19:00,31,2094,2094.75,2094,2094.75,27
20151201|2015-07-30 20:00,31,2094,2094,2094,2094,20
20151201|2015-07-30 21:30,31,2094.5,2094.75,2094.5,2094.75,5
20151201|2015-07-30 23:00,31,2094.75,2094.75,2094.75,2094.75,1
20151201|2015-07-31 02:00,31,2096.25,2098.75,2096.25,2098.25,21
20151201|2015-07-31 02:30,31,2097.75,2097.75,2097.25,2097.25,4
20151201|2015-07-31 03:00,31,2095.5,2095.5,2094.75,2094.75,5
20151201|2015-07-31 03:30,31,2096,2097,2096,2096.25,8
20151201|2015-07-31 04:00,31,2096,2096,2096,2096,1
20151201|2015-07-31 04:30,31,2095.25,2095.5,2092.75,2092.75,26
20151201|2015-07-31 05:00,31,2093,2093.75,2093,2093.25,3
20151201|2015-07-31 05:30,31,2094.25,2094.25,2093.25,2093.25,14
20151201|2015-07-31 06:00,31,2093.25,2093.25,2091.25,2091.5,14
20151201|2015-07-31 06:30,31,2092,2092.25,2092,2092.25,4
20151201|2015-07-31 07:00,31,2092,2092,2090,2090,23
20151201|2015-07-31 07:30,31,2092.5,2099.75,2092.5,2099.5,236
20151201|2015-07-31 08:00,31,2099,2101.25,2097.75,2100.75,330
20151201|2015-07-31 08:30,31,2100.5,2100.5,2091.25,2093.25,356
20151201|2015-07-31 09:00,31,2092.25,2097.75,2091.5,2096.25,229
20151201|2015-07-31 09:30,31,2096,2099.25,2095.25,2098,119
20151201|2015-07-31 10:00,31,2097.75,2098,2096.25,2097.75,112
20151201|2015-07-31 10:30,31,2097.75,2099,2097.75,2098,66
20151201|2015-07-31 11:00,31,2098,2099.5,2097.75,2098.25,50
20151201|2015-07-31 11:30,31,2098.25,2098.25,2096.5,2096.75,71
20151201|2015-07-31 12:00,31,2096.75,2097,2093.75,2094,56
20151201|2015-07-31 12:30,31,2094.25,2094.25,2092,2092.75,87
20151201|2015-07-31 13:00,31,2093.5,2094,2089.5,2091.5,132
20151201|2015-07-31 13:30,31,2092.5,2092.5,2089.5,2091.5,52
20151201|2015-07-31 14:00,31,2090.75,2092,2087.75,2087.75,72
20151201|2015-07-31 14:30,31,2088,2091.25,2087.75,2090.75,160
20151201|2015-07-31 15:00,31,2090.75,2093.25,2090.75,2093,29
20151201|2015-07-31 15:30,31,2092,2092.75,2092,2092.25,22
20151201|2015-08-02 17:00,3,2092.25,2092.25,2092.25,2092.25,1
20151201|2015-08-02 20:00,3,2088.5,2088.5,2088.5,2088.5,2
20151201|2015-08-02 20:30,3,2088.25,2088.25,2088.25,2088.25,4
20151201|2015-08-02 22:00,3,2088.5,2088.5,2088.5,2088.5,1
20151201|2015-08-02 23:00,3,2088.75,2088.75,2088.75,2088.75,3
20151201|2015-08-02 23:30,3,2088.5,2088.5,2088.5,2088.5,3
20151201|2015-08-03 00:00,3,2089.5,2089.5,2089.5,2089.5,5
20151201|2015-08-03 01:00,3,2086.5,2087.75,2086.5,2087.75,2
20151201|2015-08-03 01:30,3,2089,2089,2089,2089,1
20151201|2015-08-03 02:00,3,2088.75,2088.75,2086.75,2086.75,4
20151201|2015-08-03 02:30,3,2086,2094.25,2086,2093.25,44
20151201|2015-08-03 03:00,3,2094,2094,2085.25,2086.5,21
20151201|2015-08-03 03:30,3,2086.25,2089.25,2086.25,2089.25,29
20151201|2015-08-03 04:00,3,2090.5,2091.25,2087,2088,18
20151201|2015-08-03 04:30,3,2088,2088,2088,2088,1
20151201|2015-08-03 05:30,3,2090.25,2090.75,2090,2090,9
20151201|2015-08-03 06:00,3,2090,2091.25,2090,2090.75,9
20151201|2015-08-03 06:30,3,2090.75,2090.75,2090.75,2090.75,7
20151201|2015-08-03 07:00,3,2090,2091,2090,2091,3
20151201|2015-08-03 07:30,3,2089.75,2089.75,2089,2089,8
20151201|2015-08-03 08:00,3,2089,2091.75,2089,2090.75,26
20151201|2015-08-03 08:30,3,2090.75,2091,2083.5,2088.25,350
20151201|2015-08-03 09:00,3,2088.25,2089.5,2082.75,2084,149
20151201|2015-08-03 09:30,3,2083.75,2086.75,2081.75,2086.5,105
20151201|2015-08-03 10:00,3,2086.5,2089,2085.75,2088,89
20151201|2015-08-03 10:30,3,2088.75,2090,2086.75,2087,57
20151201|2015-08-03 11:00,3,2087.5,2087.75,2084.25,2084.5,149
20151201|2015-08-03 11:30,3,2084.5,2084.5,2074.75,2075.75,293
20151201|2015-08-03 12:00,3,2075.25,2076,2072.25,2074.75,322
20151201|2015-08-03 12:30,3,2074.5,2077.5,2074.25,2076,154
20151201|2015-08-03 13:00,3,2075.25,2076,2073,2074.5,174
20151201|2015-08-03 13:30,3,2073.75,2076.75,2073,2074.25,58
20151201|2015-08-03 14:00,3,2074.75,2076.75,2074.25,2076.5,181
20151201|2015-08-03 14:30,3,2076.75,2083.5,2075.75,2083.5,324
20151201|2015-08-03 15:00,3,2082,2083.5,2082,2083,80
20151201|2015-08-03 15:30,3,2082.75,2083.5,2082.25,2083.5,6
20151201|2015-08-03 16:00,3,2083.25,2083.25,2083.25,2083.25,1
20151201|2015-08-03 17:00,4,2081.25,2082,2081.25,2082,2
20151201|2015-08-03 17:30,4,2081.5,2082.5,2081.5,2082.5,7
20151201|2015-08-03 18:00,4,2081.5,2081.5,2081,2081,7
20151201|2015-08-03 18:30,4,2080,2080,2080,2080,1
20151201|2015-08-03 19:00,4,2079.5,2079.5,2079.5,2079.5,2
20151201|2015-08-03 19:30,4,2079.75,2079.75,2079.75,2079.75,1
20151201|2015-08-03 20:00,4,2080.5,2080.5,2080.5,2080.5,3
20151201|2015-08-03 20:30,4,2080.25,2080.25,2080.25,2080.25,1
20151201|2015-08-03 21:00,4,2081.75,2081.75,2081.75,2081.75,20
20151201|2015-08-03 21:30,4,2081.75,2081.75,2081.75,2081.75,1
20151201|2015-08-03 22:00,4,2081.75,2081.75,2081.75,2081.75,1
20151201|2015-08-03 22:30,4,2081.75,2081.75,2081.25,2081.25,37
20151201|2015-08-03 23:00,4,2081.25,2081.25,2081.25,2081.25,1
20151201|2015-08-04 00:00,4,2082,2083.25,2082,2083.25,7
20151201|2015-08-04 01:00,4,2083,2083,2081.5,2081.5,3
20151201|2015-08-04 01:30,4,2081.25,2082.75,2081.25,2081.75,11
20151201|2015-08-04 02:00,4,2081.25,2081.25,2077,2077.5,17
20151201|2015-08-04 02:30,4,2079.75,2079.75,2079,2079.5,3
20151201|2015-08-04 03:00,4,2080.25,2085.25,2080.25,2084.75,39
20151201|2015-08-04 03:30,4,2084.25,2084.25,2081.75,2081.75,10
20151201|2015-08-04 04:00,4,2081,2083,2081,2083,9
20151201|2015-08-04 04:30,4,2083,2083,2082,2082,14
20151201|2015-08-04 05:00,4,2081,2081,2079,2079,4
20151201|2015-08-04 05:30,4,2079.5,2079.5,2079.5,2079.5,1
20151201|2015-08-04 06:00,4,2079.25,2079.25,2077.5,2077.75,7
20151201|2015-08-04 06:30,4,2078,2078.5,2078,2078.5,2
20151201|2015-08-04 07:00,4,2079.75,2080.5,2079.75,2080,17
20151201|2015-08-04 07:30,4,2079.25,2084,2079.25,2083.25,35
20151201|2015-08-04 08:00,4,2083.75,2083.75,2082,2082.75,9
20151201|2015-08-04 08:30,4,2082.75,2085.75,2080.25,2083.75,361
20151201|2015-08-04 09:00,4,2084,2088,2082.5,2086.5,229
20151201|2015-08-04 09:30,4,2087.25,2087.5,2079.25,2080.25,214
20151201|2015-08-04 10:00,4,2080.5,2083.75,2080,2081.75,79
20151201|2015-08-04 10:30,4,2081.5,2083,2081.5,2083,4
20151201|2015-08-04 11:00,4,2084.5,2084.75,2082.25,2082.25,6
20151201|2015-08-04 11:30,4,2081.5,2082,2079.75,2080,23
20151201|2015-08-04 12:00,4,2079.5,2082,2078.5,2081.75,62
20151201|2015-08-04 12:30,4,2082.25,2084.25,2076.25,2077.5,80
20151201|2015-08-04 13:00,4,2076.25,2077.5,2074,2076.25,83
20151201|2015-08-04 13:30,4,2076.5,2081.25,2076,2080,133
20151201|2015-08-04 14:00,4,2081,2082,2078.5,2079.5,78
20151201|2015-08-04 14:30,4,2079.5,2081,2076,2078.75,444
20151201|2015-08-04 15:00,4,2078.75,2079.25,2074.75,2074.75,26
20151201|2015-08-04 15:30,4,2074,2076,2074,2076,25
20151201|2015-08-04 17:00,5,2074.75,2076,2074.75,2076,23
20151201|2015-08-04 17:30,5,2076.25,2076.5,2076.25,2076.5,15
20151201|2015-08-04 18:30,5,2075.75,2075.75,2075.75,2075.75,5
20151201|2015-08-04 19:00,5,2076.25,2076.5,2076.25,2076.5,3
20151201|2015-08-04 19:30,5,2075.75,2075.75,2075.75,2075.75,1
20151201|2015-08-04 20:00,5,2076.5,2076.5,2076.5,2076.5,1
20151201|2015-08-04 20:30,5,2077,2077.5,2076.75,2077.5,3
20151201|2015-08-04 21:00,5,2078.25,2079.5,2078.25,2079.25,11
20151201|2015-08-04 21:30,5,2079.5,2079.5,2079.25,2079.25,9
20151201|2015-08-04 22:00,5,2079.5,2079.5,2079.25,2079.25,15
20151201|2015-08-04 22:30,5,2079.25,2079.25,2079.25,2079.25,1
20151201|2015-08-05 00:00,5,2078,2078,2078,2078,5
20151201|2015-08-05 01:00,5,2077.75,2078.75,2077.75,2078.75,3
20151201|2015-08-05 01:30,5,2079.75,2080.25,2079.75,2080.25,5
20151201|2015-08-05 02:00,5,2080.25,2081.25,2079.5,2080,19
20151201|2015-08-05 02:30,5,2080,2080.5,2079,2080,23
20151201|2015-08-05 03:00,5,2080.25,2080.25,2078.5,2079.25,22
20151201|2015-08-05 03:30,5,2079.75,2081,2079.75,2081,8
20151201|2015-08-05 04:00,5,2081.25,2081.25,2080.5,2080.75,11
20151201|2015-08-05 04:30,5,2080.75,2082.5,2080.75,2082.5,76
20151201|2015-08-05 05:00,5,2083,2084,2083,2083.25,42
20151201|2015-08-05 05:30,5,2084,2085.25,2084,2084.75,46
20151201|2015-08-05 06:00,5,2084.5,2089,2084.5,2089,56
20151201|2015-08-05 06:30,5,2088.5,2090,2087.75,2088,52
20151201|2015-08-05 07:00,5,2088.5,2095.25,2088.25,2093.75,117
20151201|2015-08-05 07:30,5,2093.25,2093.25,2091,2091,100
20151201|2015-08-05 08:00,5,2090.75,2091.25,2089.75,2089.75,26
20151201|2015-08-05 08:30,5,2090.25,2096.5,2090.25,2094.25,550
20151201|2015-08-05 09:00,5,2094,2098.5,2093,2098,444
20151201|2015-08-05 09:30,5,2099,2099,2095.75,2096.25,77
20151201|2015-08-05 10:00,5,2097.5,2097.5,2095.5,2096.5,35
20151201|2015-08-05 10:30,5,2097.5,2097.5,2091,2091.25,57
20151201|2015-08-05 11:00,5,2091.25,2091.5,2087.25,2088,106
20151201|2015-08-05 11:30,5,2088,2089.25,2085,2088.75,67
20151201|2015-08-05 12:00,5,2089,2089,2083.25,2084.25,84
20151201|2015-08-05 12:30,5,2085.75,2086.5,2083.75,2085.5,40
20151201|2015-08-05 13:00,5,2085,2088,2085,2088,13
20151201|2015-08-05 13:30,5,2089,2089.5,2087.5,2088.25,45
20151201|2015-08-05 14:00,5,2088.5,2091,2087.75,2088.5,59
20151201|2015-08-05 14:30,5,2087.5,2087.75,2085.75,2085.75,99
20151201|2015-08-05 15:00,5,2087.5,2087.75,2085.75,2086.25,7
20151201|2015-08-05 15:30,5,2086,2086,2085.5,2085.5,3
20151201|2015-08-05 16:00,5,2086.75,2086.75,2086.75,2086.75,1
20151201|2015-08-05 17:00,6,2087,2087.25,2086,2086,7
20151201|2015-08-05 18:30,6,2085,2085.25,2085,2085.25,2
20151201|2015-08-05 19:00,6,2085.25,2085.25,2085.25,2085.25,1
20151201|2015-08-05 19:30,6,2086.25,2086.25,2086,2086,51
20151201|2015-08-05 20:00,6,2086,2086,2084,2084,16
20151201|2015-08-05 20:30,6,2084,2084,2084,2084,5
20151201|2015-08-05 21:30,6,2085,2085,2084.75,2084.75,8
20151201|2015-08-06 01:00,6,2084,2084.25,2084,2084.25,2
20151201|2015-08-06 01:30,6,2084.75,2085,2084.75,2085,2
20151201|2015-08-06 02:00,6,2085.75,2087,2084.5,2087,17
20151201|2015-08-06 02:30,6,2087.25,2087.25,2085.5,2085.75,55
20151201|2015-08-06 03:00,6,2087.25,2088,2087.25,2087.75,3
20151201|2015-08-06 03:30,6,2087.5,2087.5,2087.5,2087.5,2
20151201|2015-08-06 04:00,6,2086.5,2086.5,2085.5,2086,11
20151201|2015-08-06 05:30,6,2086,2086,2085,2085.25,4
20151201|2015-08-06 06:00,6,2086.5,2086.5,2086.5,2086.5,1
20151201|2015-08-06 06:30,6,2087.25,2091,2087.25,2090,37
20151201|2015-08-06 07:00,6,2090.25,2090.25,2088.5,2088.5,11
20151201|2015-08-06 07:30,6,2088,2088,2086.75,2087.75,15
20151201|2015-08-06 08:00,6,2087.25,2087.75,2087.25,2087.75,4
20151201|2015-08-06 08:30,6,2088.75,2090,2078.5,2079,481
20151201|2015-08-06 09:00,6,2079,2082,2076.25,2076.25,217
20151201|2015-08-06 09:30,6,2076,2080.75,2075.25,2078,52
20151201|2015-08-06 10:00,6,2076.5,2077.5,2070.5,2070.75,144
20151201|2015-08-06 10:30,6,2070.75,2070.75,2065.5,2065.5,310
20151201|2015-08-06 11:00,6,2065.5,2067.5,2063.5,2065.5,108
20151201|2015-08-06 11:30,6,2065.5,2065.5,2062.5,2064.5,62
20151201|2015-08-06 12:00,6,2064,2069.75,2064,2069,193
20151201|2015-08-06 12:30,6,2069,2070.5,2068,2068,54
20151201|2015-08-06 13:00,6,2067.25,2070.75,2066.75,2070.75,118
20151201|2015-08-06 13:30,6,2071.25,2071.75,2069.5,2069.75,86
20151201|2015-08-06 14:00,6,2069.75,2070.5,2068,2068,53
20151201|2015-08-06 14:30,6,2067.5,2073,2067,2070.5,133
20151201|2015-08-06 15:00,6,2070.25,2071.75,2069.5,2071.75,16
20151201|2015-08-06 15:30,6,2072,2072,2071.75,2071.75,9
20151201|2015-08-06 16:00,6,2071.5,2072,2071.5,2072,6
20151201|2015-08-06 18:30,7,2071.25,2071.25,2071,2071,2
20151201|2015-08-06 19:00,7,2071,2072,2071,2072,2
20151201|2015-08-06 19:30,7,2072,2072,2072,2072,1
20151201|2015-08-06 20:00,7,2072,2072.25,2072,2072.25,14
20151201|2015-08-06 20:30,7,2072.5,2072.5,2072,2072,7
20151201|2015-08-06 21:00,7,2072.25,2072.5,2072.25,2072.5,2
20151201|2015-08-06 21:30,7,2072.5,2072.75,2072.5,2072.75,5
20151201|2015-08-06 22:00,7,2073.25,2073.5,2073.25,2073.25,10
20151201|2015-08-06 22:30,7,2074,2074.5,2074,2074.5,9
20151201|2015-08-06 23:00,7,2074,2074.5,2074,2074.5,6
20151201|2015-08-06 23:30,7,2073.5,2073.5,2073.5,2073.5,8
20151201|2015-08-07 00:00,7,2073.25,2073.25,2073,2073,20
20151201|2015-08-07 00:30,7,2072.75,2073,2072.75,2073,5
20151201|2015-08-07 01:00,7,2072.5,2072.75,2072.25,2072.25,5
20151201|2015-08-07 01:30,7,2071.75,2072.75,2071.25,2071.25,11
20151201|2015-08-07 02:00,7,2070.25,2070.5,2067.75,2067.75,14
20151201|2015-08-07 02:30,7,2068.75,2070,2068.75,2068.75,26
20151201|2015-08-07 03:00,7,2069.75,2071,2069.25,2071,19
20151201|2015-08-07 03:30,7,2072,2073,2071,2072.25,35
20151201|2015-08-07 04:00,7,2070.75,2070.75,2069.5,2070.25,13
20151201|2015-08-07 04:30,7,2069.5,2069.5,2069,2069.25,22
20151201|2015-08-07 05:00,7,2068,2069.25,2068,2069.25,8
20151201|2015-08-07 05:30,7,2069.5,2069.75,2069,2069,17
20151201|2015-08-07 06:00,7,2069.25,2069.5,2068.25,2069.5,7
20151201|2015-08-07 06:30,7,2069.25,2069.75,2066.75,2067.25,50
20151201|2015-08-07 07:00,7,2067.75,2067.75,2067.25,2067.75,18
20151201|2015-08-07 07:30,7,2066.5,2074,2063.25,2074,440
20151201|2015-08-07 08:00,7,2074.5,2074.5,2066.75,2067,169
20151201|2015-08-07 08:30,7,2067.25,2068.5,2062.5,2067.75,1217
20151201|2015-08-07 09:00,7,2067.25,2067.25,2059.75,2060.25,225
20151201|2015-08-07 09:30,7,2060.75,2066,2060,2061.75,317
20151201|2015-08-07 10:00,7,2061.5,2063.25,2056,2057.5,569
20151201|2015-08-07 10:30,7,2057.25,2058.5,2055.25,2058.25,280
20151201|2015-08-07 11:00,7,2058.5,2059.5,2057.25,2059,208
20151201|2015-08-07 11:30,7,2057.5,2058.5,2055.5,2057.25,268
20151201|2015-08-07 12:00,7,2056.75,2056.75,2054.5,2055.75,137
20151201|2015-08-07 12:30,7,2056,2058.75,2056,2057,131
20151201|2015-08-07 13:00,7,2057,2057.75,2055.25,2057,102
20151201|2015-08-07 13:30,7,2058,2059.75,2057.25,2058.75,135
20151201|2015-08-07 14:00,7,2059,2063.75,2057,2063,264
20151201|2015-08-07 14:30,7,2063,2065,2061.75,2065,172
20151201|2015-08-07 15:00,7,2064.75,2066,2064.75,2065.75,115
20151201|2015-08-07 15:30,7,2065.75,2065.75,2065.25,2065.25,4
20151201|2015-08-07 16:00,7,2065.25,2065.25,2065.25,2065.25,2
20151201|2015-08-09 17:00,10,2064.25,2066.75,2063.75,2066.25,44
20151201|2015-08-09 17:30,10,2066,2066,2065,2065,4
20151201|2015-08-09 18:00,10,2064.75,2064.75,2064.25,2064.5,9
20151201|2015-08-09 18:30,10,2064.5,2064.5,2064.5,2064.5,1
20151201|2015-08-09 19:00,10,2066.5,2069,2066,2067.75,120
20151201|2015-08-09 19:30,10,2068.5,2068.5,2068.5,2068.5,1
20151201|2015-08-09 20:00,10,2069,2069.5,2068.5,2068.5,50
20151201|2015-08-09 20:30,10,2069.25,2070,2068.75,2068.75,14
20151201|2015-08-09 21:00,10,2069,2069,2068.5,2068.5,4
20151201|2015-08-09 21:30,10,2068.75,2068.75,2068.75,2068.75,1
20151201|2015-08-09 22:00,10,2069.5,2070,2069.25,2069.75,9
20151201|2015-08-09 22:30,10,2070.5,2071.25,2070.5,2071.25,4
20151201|2015-08-09 23:30,10,2070.75,2071.5,2070.75,2071.5,4
20151201|2015-08-10 00:00,10,2072,2072,2072,2072,2
20151201|2015-08-10 00:30,10,2071.5,2072.25,2071.5,2072,21
20151201|2015-08-10 01:00,10,2072.25,2072.5,2072,2072.25,20
20151201|2015-08-10 01:30,10,2071.75,2071.75,2071.75,2071.75,8
20151201|2015-08-10 02:00,10,2071.25,2071.25,2069.75,2070.25,16
20151201|2015-08-10 02:30,10,2069.5,2069.5,2067.25,2068.75,10
20151201|2015-08-10 03:00,10,2067.75,2068.5,2066.25,2068.5,23
20151201|2015-08-10 03:30,10,2069,2072,2069,2072,17
20151201|2015-08-10 04:00,10,2071.5,2072,2069.75,2070,28
20151201|2015-08-10 04:30,10,2070,2072,2070,2070,11
20151201|2015-08-10 05:00,10,2069.5,2071,2069.5,2071,9
20151201|2015-08-10 05:30,10,2071.75,2073,2071.25,2071.5,29
20151201|2015-08-10 06:00,10,2071.75,2075.25,2071.5,2075.25,47
20151201|2015-08-10 06:30,10,2074.25,2074.75,2073.5,2074,31
20151201|2015-08-10 07:00,10,2074.25,2080.5,2074,2079.5,133
20151201|2015-08-10 07:30,10,2079.25,2081,2079.25,2079.25,51
20151201|2015-08-10 08:00,10,2079.5,2079.75,2078,2078.25,42
20151201|2015-08-10 08:30,10,2078.5,2086.5,2078.5,2084.25,367
20151201|2015-08-10 09:00,10,2085.25,2087.25,2083.75,2086.25,163
20151201|2015-08-10 09:30,10,2085.25,2086.5,2083.5,2086,153
20151201|2015-08-10 10:00,10,2086.25,2088.75,2086.25,2087,86
20151201|2015-08-10 10:30,10,2087.75,2089,2087,2088.75,39
20151201|2015-08-10 11:00,10,2088,2088.75,2088,2088.5,16
20151201|2015-08-10 11:30,10,2089,2089.5,2088.25,2089,18
20151201|2015-08-10 12:00,10,2089,2090.75,2089,2090,113
20151201|2015-08-10 12:30,10,2089.75,2090.5,2089.75,2090.5,25
20151201|2015-08-10 13:00,10,2090.75,2092.5,2089.5,2091.75,59
20151201|2015-08-10 13:30,10,2090.75,2090.75,2090,2090.75,69
20151201|2015-08-10 14:00,10,2091,2091,2090.5,2090.5,10
20151201|2015-08-10 14:30,10,2090.5,2091,2089.25,2091,49
20151201|2015-08-10 15:00,10,2092,2092.75,2091.25,2092,26
20151201|2015-08-10 15:30,10,2091.75,2092.5,2091.75,2092.5,8
20151201|2015-08-10 16:00,10,2092.25,2093.25,2092.25,2093,23
20151201|2015-08-10 17:00,11,2093,2093.5,2093,2093,22
20151201|2015-08-10 17:30,11,2092.5,2092.5,2092.25,2092.25,2
20151201|2015-08-10 18:30,11,2092,2092,2092,2092,1
20151201|2015-08-10 19:00,11,2092.5,2092.5,2092.5,2092.5,1
20151201|2015-08-10 20:00,11,2092,2092,2091.5,2091.5,9
20151201|2015-08-10 20:30,11,2090.75,2091.75,2090.75,2091.5,3
20151201|2015-08-10 21:00,11,2090,2090,2087,2087.75,30
20151201|2015-08-10 21:30,11,2086.5,2086.5,2082,2084,86
20151201|2015-08-10 22:00,11,2083.5,2084.75,2082.5,2084,30
20151201|2015-08-10 22:30,11,2083.25,2083.25,2082.5,2082.75,16
20151201|2015-08-10 23:00,11,2082.25,2082.75,2080.75,2082.75,16
20151201|2015-08-10 23:30,11,2083.5,2083.75,2083.25,2083.25,6
20151201|2015-08-11 00:00,11,2083.75,2084.75,2083.75,2084.75,2
20151201|2015-08-11 00:30,11,2084,2084,2084,2084,2
20151201|2015-08-11 01:00,11,2082.75,2083.25,2081.75,2081.75,21
20151201|2015-08-11 01:30,11,2082.25,2084.25,2082,2084.25,30
20151201|2015-08-11 02:00,11,2083.5,2085.75,2082.75,2083,28
20151201|2015-08-11 02:30,11,2082.75,2084,2082.5,2083.75,42
20151201|2015-08-11 03:00,11,2083.25,2086.75,2083.25,2086.25,49
20151201|2015-08-11 03:30,11,2086,2086,2082,2083.25,50
20151201|2015-08-11 04:00,11,2082.25,2082.75,2080.5,2080.5,49
20151201|2015-08-11 04:30,11,2080.5,2081,2077.75,2078.75,170
20151201|2015-08-11 05:00,11,2078.5,2079.75,2078,2079.25,41
20151201|2015-08-11 05:30,11,2079.25,2084.25,2078.75,2084.25,64
20151201|2015-08-11 06:00,11,2083.25,2083.75,2081.5,2082,68
20151201|2015-08-11 06:30,11,2082.25,2082.25,2079.25,2081,40
20151201|2015-08-11 07:00,11,2080.5,2080.5,2075.25,2076.75,141
20151201|2015-08-11 07:30,11,2076.25,2077,2073.25,2073.5,81
20151201|2015-08-11 08:00,11,2073,2075.5,2072.75,2075.5,188
20151201|2015-08-11 08:30,11,2075.5,2078.5,2073,2075.75,488
20151201|2015-08-11 09:00,11,2075,2080,2074,2078,149
20151201|2015-08-11 09:30,11,2078,2078.5,2074.25,2074.75,238
20151201|2015-08-11 10:00,11,2074.25,2075.25,2068.5,2068.75,242
20151201|2015-08-11 10:30,11,2069,2071,2066,2067,220
20151201|2015-08-11 11:00,11,2067.5,2069.75,2067,2069.5,165
20151201|2015-08-11 11:30,11,2069.25,2070.75,2066.25,2066.25,135
20151201|2015-08-11 12:00,11,2066,2066.75,2062.75,2065.5,240
20151201|2015-08-11 12:30,11,2065,2068,2064.75,2064.75,80
20151201|2015-08-11 13:00,11,2064.5,2067.75,2063.5,2067,133
20151201|2015-08-11 13:30,11,2066.75,2069.25,2065,2068.75,111
20151201|2015-08-11 14:00,11,2068.75,2071,2067,2070.75,98
20151201|2015-08-11 14:30,11,2070.75,2073.5,2069,2072,227
20151201|2015-08-11 15:00,11,2071.5,2073.75,2071.5,2072,46
20151201|2015-08-11 15:30,11,2072,2073.25,2072,2072.5,19
20151201|2015-08-11 17:00,12,2073,2073.5,2072.75,2072.75,8
20151201|2015-08-11 17:30,12,2073,2073,2072.75,2072.75,5
20151201|2015-08-11 18:00,12,2073.75,2073.75,2073.25,2073.25,6
20151201|2015-08-11 18:30,12,2074,2075.5,2074,2075.5,24
20151201|2015-08-11 19:00,12,2076,2076.75,2076,2076.5,13
20151201|2015-08-11 19:30,12,2076,2076.25,2076,2076.25,2
20151201|2015-08-11 20:00,12,2076,2076.5,2057.75,2059.25,237
20151201|2015-08-11 20:30,12,2061,2062.75,2058.25,2061.25,226
20151201|2015-08-11 21:00,12,2061,2062.25,2061,2061.25,4
20151201|2015-08-11 21:30,12,2061,2061,2058.75,2058.75,32
20151201|2015-08-11 22:00,12,2060.75,2061,2060.5,2060.5,36
20151201|2015-08-11 22:30,12,2059,2059.5,2058,2058.25,24
20151201|2015-08-11 23:00,12,2058,2058.5,2057.5,2058.25,117
20151201|2015-08-11 23:30,12,2058,2058.5,2057.5,2058.5,42
20151201|2015-08-12 00:00,12,2059,2061.25,2058.5,2060.5,46
20151201|2015-08-12 00:30,12,2059.25,2060.25,2059.25,2060,11
20151201|2015-08-12 01:00,12,2058.75,2059.5,2055.75,2057.75,66
20151201|2015-08-12 01:30,12,2059,2060.5,2058.25,2058.75,100
20151201|2015-08-12 02:00,12,2058,2058.25,2054.5,2057,52
20151201|2015-08-12 02:30,12,2054.75,2054.75,2050,2052.5,160
20151201|2015-08-12 03:00,12,2052.75,2054.5,2050,2053.75,184
20151201|2015-08-12 03:30,12,2052.75,2052.75,2046.25,2047,129
20151201|2015-08-12 04:00,12,2047.25,2050.5,2046.25,2050,75
20151201|2015-08-12 04:30,12,2050.25,2050.25,2048.25,2049.5,17
20151201|2015-08-12 05:00,12,2048.5,2053.75,2048,2053,35
20151201|2015-08-12 05:30,12,2053.5,2056.75,2053.25,2054.5,108
20151201|2015-08-12 06:00,12,2054,2055.25,2053.25,2054,32
20151201|2015-08-12 06:30,12,2053.5,2057.5,2053.5,2056.75,142
20151201|2015-08-12 07:00,12,2057,2059,2056,2058,64
20151201|2015-08-12 07:30,12,2057.75,2059.25,2056.75,2057.75,66
20151201|2015-08-12 08:00,12,2057.75,2057.75,2054,2055.25,115
20151201|2015-08-12 08:30,12,2055,2057.25,2048.5,2051,707
20151201|2015-08-12 09:00,12,2050.25,2051.25,2038.75,2043.25,763
20151201|2015-08-12 09:30,12,2043,2045,2040.75,2041.5,354
20151201|2015-08-12 10:00,12,2042.75,2048.5,2042.75,2048.25,391
20151201|2015-08-12 10:30,12,2048,2048,2043,2043.75,156
20151201|2015-08-12 11:00,12,2042.75,2050.75,2042.25,2050.5,179
20151201|2015-08-12 11:30,12,2051,2056.25,2050.25,2053.5,257
20151201|2015-08-12 12:00,12,2054.5,2061,2054.5,2058.75,273
20151201|2015-08-12 12:30,12,2058.75,2066,2058,2064.75,236
20151201|2015-08-12 13:00,12,2064.5,2065.25,2059.75,2059.75,287
20151201|2015-08-12 13:30,12,2060.75,2070.75,2060.25,2070.25,261
20151201|2015-08-12 14:00,12,2070.25,2075.25,2068.75,2075.25,190
20151201|2015-08-12 14:30,12,2075.5,2076.75,2072,2073.25,233
20151201|2015-08-12 15:00,12,2073.25,2076.25,2073.25,2075.75,31
20151201|2015-08-12 15:30,12,2075.25,2076,2075.25,2076,18
20151201|2015-08-12 16:00,12,2075,2075,2075,2075,1
20151201|2015-08-12 17:00,13,2074.5,2075,2074,2075,25
20151201|2015-08-12 17:30,13,2073.5,2073.5,2073.5,2073.5,2
20151201|2015-08-12 18:00,13,2073.75,2074,2073.5,2073.5,4
20151201|2015-08-12 18:30,13,2073.5,2073.5,2073.25,2073.5,20
20151201|2015-08-12 19:00,13,2074,2075.75,2074,2074.5,16
20151201|2015-08-12 19:30,13,2075.25,2076,2075.25,2076,8
20151201|2015-08-12 20:00,13,2074.75,2077.25,2068.5,2072,83
20151201|2015-08-12 20:30,13,2074.75,2075.5,2074.75,2075.5,28
20151201|2015-08-12 21:00,13,2076.5,2077.5,2074.5,2075.5,68
20151201|2015-08-12 21:30,13,2075.75,2079.75,2075.75,2077.75,61
20151201|2015-08-12 22:00,13,2078,2080,2077,2079.5,42
20151201|2015-08-12 22:30,13,2079.25,2080.25,2079.25,2080.25,11
20151201|2015-08-12 23:00,13,2079.5,2080.5,2079.5,2080.5,5
20151201|2015-08-12 23:30,13,2080.5,2080.5,2080,2080.5,13
20151201|2015-08-13 00:00,13,2080.75,2081,2080.75,2081,17
20151201|2015-08-13 00:30,13,2080.5,2080.5,2080.5,2080.5,1
20151201|2015-08-13 01:00,13,2080.25,2084.5,2080.25,2083.75,52
20151201|2015-08-13 01:30,13,2083.25,2083.25,2081.25,2081.5,82
20151201|2015-08-13 02:00,13,2081.5,2083.5,2080.75,2083.5,99
20151201|2015-08-13 02:30,13,2082.5,2082.5,2079.75,2080,89
20151201|2015-08-13 03:00,13,2080.25,2080.5,2076.5,2076.5,81
20151201|2015-08-13 03:30,13,2076,2081.25,2075.75,2081.25,51
20151201|2015-08-13 04:00,13,2080,2080.75,2078,2078,14
20151201|2015-08-13 04:30,13,2078.5,2079.25,2078.5,2079.25,5
20151201|2015-08-13 05:00,13,2079.75,2082.25,2079.5,2081.25,25
20151201|2015-08-13 05:30,13,2082,2082,2081.25,2082,18
20151201|2015-08-13 06:00,13,2081.75,2083.25,2081.75,2082.5,20
20151201|2015-08-13 06:30,13,2081.25,2082.5,2080,2080,27
20151201|2015-08-13 07:00,13,2079.75,2079.75,2078.5,2078.5,27
20151201|2015-08-13 07:30,13,2079.5,2080.25,2073.75,2074.25,138
20151201|2015-08-13 08:00,13,2074.25,2075.5,2072.5,2073.75,102
20151201|2015-08-13 08:30,13,2073,2075.25,2066.25,2069,810
20151201|2015-08-13 09:00,13,2068.75,2070.25,2065.5,2069.25,527
20151201|2015-08-13 09:30,13,2069.25,2074.5,2067.75,2071,641
20151201|2015-08-13 10:00,13,2071.75,2073.5,2068,2071,323
20151201|2015-08-13 10:30,13,2071,2075.5,2070.5,2073.25,215
20151201|2015-08-13 11:00,13,2074.5,2078.75,2074.5,2078.5,195
20151201|2015-08-13 11:30,13,2078.75,2079.25,2076.5,2078.5,144
20151201|2015-08-13 12:00,13,2078.5,2080.75,2078.5,2080,96
20151201|2015-08-13 12:30,13,2080,2080,2075.75,2076.75,91
20151201|2015-08-13 13:00,13,2077.25,2080,2076.5,2079.5,81
20151201|2015-08-13 13:30,13,2079.75,2080.5,2078.75,2080,63
20151201|2015-08-13 14:00,13,2080,2080,2074.5,2074.5,173
20151201|2015-08-13 14:30,13,2074.25,2074.25,2069.5,2071.5,296
20151201|2015-08-13 15:00,13,2071.75,2073.5,2071.75,2073.5,42
20151201|2015-08-13 15:30,13,2071.75,2073,2071.25,2072.75,144
20151201|2015-08-13 16:00,13,2072,2072,2072,2072,1
20151201|2015-08-13 17:00,14,2071.5,2071.5,2070.75,2070.75,4
20151201|2015-08-13 17:30,14,2070.75,2070.75,2070.25,2070.25,2
20151201|2015-08-13 18:00,14,2070.25,2070.25,2070,2070.25,11
20151201|2015-08-13 18:30,14,2070.5,2070.5,2070.5,2070.5,20
20151201|2015-08-13 20:00,14,2072,2073.25,2072,2073.25,3
20151201|2015-08-13 20:30,14,2072,2072,2072,2072,1
20151201|2015-08-13 21:00,14,2073.25,2073.25,2073.25,2073.25,4
20151201|2015-08-13 21:30,14,2073,2073,2073,2073,1
20151201|2015-08-13 22:30,14,2070.75,2071.5,2070.75,2071.25,37
20151201|2015-08-13 23:00,14,2071.25,2071.25,2071.25,2071.25,84
20151201|2015-08-14 00:00,14,2071.5,2071.75,2071.5,2071.75,6
20151201|2015-08-14 00:30,14,2073.25,2073.25,2073,2073,3
20151201|2015-08-14 01:00,14,2073.25,2073.25,2072.5,2072.5,12
20151201|2015-08-14 01:30,14,2072.5,2074,2072.5,2074,6
20151201|2015-08-14 02:00,14,2073.75,2074,2072.5,2074,19
20151201|2015-08-14 02:30,14,2074.5,2077,2074.25,2076,42
20151201|2015-08-14 03:00,14,2074.75,2074.75,2073,2073,4
20151201|2015-08-14 03:30,14,2072.75,2073.75,2071.75,2071.75,10
20151201|2015-08-14 04:00,14,2071.25,2072,2067.5,2068.5,35
20151201|2015-08-14 04:30,14,2068.75,2069.75,2067,2067,21
20151201|2015-08-14 05:00,14,2068.25,2068.5,2066,2066.25,28
20151201|2015-08-14 05:30,14,2066,2068.5,2066,2067.5,25
20151201|2015-08-14 06:00,14,2067.5,2067.5,2065.5,2066.5,139
20151201|2015-08-14 06:30,14,2066.75,2067.5,2066,2067.5,29
20151201|2015-08-14 07:00,14,2067.25,2067.5,2065.75,2066.5,32
20151201|2015-08-14 07:30,14,2067.5,2069,2067,2069,44
20151201|2015-08-14 08:00,14,2068.5,2070.75,2068,2070,71
20151201|2015-08-14 08:30,14,2069.25,2076,2068.5,2074.5,504
20151201|2015-08-14 09:00,14,2075.25,2076.25,2072.75,2073.5,213
20151201|2015-08-14 09:30,14,2074.25,2075,2071,2072.5,176
20151201|2015-08-14 10:00,14,2071.75,2072,2067.75,2071,105
20151201|2015-08-14 10:30,14,2070,2074.75,2070,2073.5,39
20151201|2015-08-14 11:00,14,2074.25,2074.5,2073.25,2073.75,15
20151201|2015-08-14 11:30,14,2074.25,2075.5,2071.5,2072.25,34
20151201|2015-08-14 12:00,14,2073.75,2077,2073.75,2076,26
20151201|2015-08-14 12:30,14,2076.75,2077.5,2074.25,2075.25,31
20151201|2015-08-14 13:00,14,2076,2076.25,2075,2076.25,9
20151201|2015-08-14 13:30,14,2075,2077.25,2075,2076,30
20151201|2015-08-14 14:00,14,2077.25,2080.25,2077.25,2079.25,42
20151201|2015-08-14 14:30,14,2079.5,2080,2078.25,2079.25,31
20151201|2015-08-14 15:00,14,2079.25,2081.25,2079.25,2081.25,34
20151201|2015-08-14 15:30,14,2080.5,2082.25,2080.5,2082,16
20151201|2015-08-14 16:00,14,2081.75,2081.75,2081.75,2081.75,1
20151201|2015-08-16 17:00,17,2082.5,2082.75,2082.5,2082.75,3
20151201|2015-08-16 17:30,17,2081,2081,2080.75,2080.75,6
20151201|2015-08-16 18:30,17,2081.5,2082,2081,2081,7
20151201|2015-08-16 19:00,17,2081.75,2083.5,2081.75,2083.5,18
20151201|2015-08-16 19:30,17,2083.75,2083.75,2083.75,2083.75,1
20151201|2015-08-16 20:00,17,2082.75,2082.75,2082.75,2082.75,6
20151201|2015-08-16 20:30,17,2081.75,2081.75,2080.5,2080.5,4
20151201|2015-08-16 21:00,17,2081,2081,2080.75,2080.75,19
20151201|2015-08-16 21:30,17,2079.25,2079.5,2077.75,2077.75,20
20151201|2015-08-16 22:00,17,2079,2079,2079,2079,1
20151201|2015-08-17 00:30,17,2080.25,2081.25,2080.25,2081.25,3
20151201|2015-08-17 01:00,17,2082.5,2083.25,2082.5,2083.25,6
20151201|2015-08-17 01:30,17,2083,2083,2083,2083,2
20151201|2015-08-17 02:00,17,2082,2086.25,2082,2083,56
20151201|2015-08-17 02:30,17,2083,2083,2077.5,2078.75,38
20151201|2015-08-17 03:00,17,2078.25,2078.5,2076.5,2077.5,55
20151201|2015-08-17 03:30,17,2078,2080.25,2078,2080,24
20151201|2015-08-17 04:00,17,2080.25,2081.75,2080.25,2081,10
20151201|2015-08-17 04:30,17,2081.5,2081.75,2081.5,2081.75,2
20151201|2015-08-17 05:00,17,2081.25,2081.5,2079,2079.25,12
20151201|2015-08-17 05:30,17,2079.25,2079.5,2079,2079.5,10
20151201|2015-08-17 06:00,17,2079.25,2079.75,2079,2079.5,108
20151201|2015-08-17 06:30,17,2080.25,2080.5,2078.25,2078.25,13
20151201|2015-08-17 07:00,17,2078.75,2078.75,2075.75,2076.5,26
20151201|2015-08-17 07:30,17,2076.75,2076.75,2071.75,2073,125
20151201|2015-08-17 08:00,17,2073.5,2074.75,2072.25,2072.25,61
20151201|2015-08-17 08:30,17,2071.25,2071.5,2066.75,2069,361
20151201|2015-08-17 09:00,17,2069,2079.25,2068,2077.5,425
20151201|2015-08-17 09:30,17,2077.25,2082,2076,2081.75,294
20151201|2015-08-17 10:00,17,2082.25,2085.75,2082.25,2084.25,243
20151201|2015-08-17 10:30,17,2083.75,2085.25,2082.75,2083.25,130
20151201|2015-08-17 11:00,17,2084,2085.5,2083.5,2085,75
20151201|2015-08-17 11:30,17,2084.75,2087.75,2084.5,2087.25,109
20151201|2015-08-17 12:00,17,2087.5,2089.25,2087.25,2089.25,157
20151201|2015-08-17 12:30,17,2089.5,2089.5,2088.25,2088.25,130
20151201|2015-08-17 13:00,17,2088.75,2089.5,2087,2087.25,103
20151201|2015-08-17 13:30,17,2087.25,2089,2087.25,2089,44
20151201|2015-08-17 14:00,17,2089.25,2089.75,2088,2088,66
20151201|2015-08-17 14:30,17,2089,2091,2088.5,2091,147
20151201|2015-08-17 15:00,17,2091.25,2092,2091.25,2091.25,65
20151201|2015-08-17 15:30,17,2091,2091,2090.75,2090.75,16
20151201|2015-08-17 16:00,17,2090.75,2090.75,2090.75,2090.75,9
20151201|2015-08-17 17:00,18,2090,2091.75,2090,2091.75,13
20151201|2015-08-17 18:30,18,2091,2091,2091,2091,1
20151201|2015-08-17 19:00,18,2092,2093.25,2092,2093.25,18
20151201|2015-08-17 19:30,18,2092.75,2095.5,2092.75,2094.75,23
20151201|2015-08-17 20:00,18,2094.5,2094.5,2094.5,2094.5,2
20151201|2015-08-17 20:30,18,2094.25,2094.25,2094.25,2094.25,4
20151201|2015-08-17 21:00,18,2094.25,2094.25,2092.5,2093,16
20151201|2015-08-17 21:30,18,2092.5,2093,2092.5,2093,9
20151201|2015-08-17 22:00,18,2092.75,2093,2092.75,2093,25
20151201|2015-08-17 22:30,18,2092.25,2092.5,2092,2092.5,11
20151201|2015-08-17 23:00,18,2092,2092,2091.75,2091.75,5
20151201|2015-08-18 00:00,18,2092.25,2092.5,2091.75,2091.75,6
20151201|2015-08-18 00:30,18,2091.25,2091.25,2091,2091,2
20151201|2015-08-18 01:00,18,2091.75,2091.75,2089.75,2089.75,6
20151201|2015-08-18 01:30,18,2089,2089,2087.25,2087.25,186
20151201|2015-08-18 02:00,18,2089,2092,2088,2092,45
20151201|2015-08-18 02:30,18,2091,2091,2085.75,2085.75,47
20151201|2015-08-18 03:00,18,2085.75,2086.75,2085.5,2086.75,32
20151201|2015-08-18 03:30,18,2086,2088.75,2085.5,2088.75,29
20151201|2015-08-18 04:00,18,2087.75,2089,2086.75,2087,21
20151201|2015-08-18 04:30,18,2086.25,2087.5,2086,2086.75,8
20151201|2015-08-18 05:00,18,2086,2087,2086,2086.5,24
20151201|2015-08-18 05:30,18,2087,2088,2087,2088,12
20151201|2015-08-18 06:00,18,2086.5,2086.5,2084.75,2085.25,24
20151201|2015-08-18 06:30,18,2086,2086.25,2086,2086.25,9
20151201|2015-08-18 07:00,18,2086,2086,2084.5,2085.25,8
20151201|2015-08-18 07:30,18,2085.5,2089,2085.25,2088.75,44
20151201|2015-08-18 08:00,18,2089,2089,2087.25,2088.25,111
20151201|2015-08-18 08:30,18,2088,2089.5,2085,2087.5,396
20151201|2015-08-18 09:00,18,2086,2091,2085.75,2088.75,115
20151201|2015-08-18 09:30,18,2088.75,2092,2087.5,2091.25,138
20151201|2015-08-18 10:00,18,2091.5,2091.5,2087.25,2087.25,122
20151201|2015-08-18 10:30,18,2087,2087,2085.75,2086.75,80
20151201|2015-08-18 11:00,18,2086.75,2088,2086.25,2088,19
20151201|2015-08-18 11:30,18,2087.25,2087.5,2085,2085,15
20151201|2015-08-18 12:00,18,2084.25,2085.25,2083.5,2085.25,120
20151201|2015-08-18 12:30,18,2084.75,2085.25,2082.5,2084,79
20151201|2015-08-18 13:00,18,2084,2086.5,2083,2086.5,33
20151201|2015-08-18 13:30,18,2086.5,2086.5,2082.5,2083,60
20151201|2015-08-18 14:00,18,2083.5,2084.5,2083,2083.5,24
20151201|2015-08-18 14:30,18,2084.5,2086.25,2083.5,2085,46
20151201|2015-08-18 15:00,18,2085,2086.5,2084.75,2085.25,49
20151201|2015-08-18 15:30,18,2085.25,2085.25,2084.75,2084.75,3
20151201|2015-08-18 16:00,18,2084.75,2084.75,2084.75,2084.75,1
20151201|2015-08-18 17:00,19,2085.5,2085.5,2085.5,2085.5,10
20151201|2015-08-18 18:30,19,2085.25,2085.25,2085.25,2085.25,40
20151201|2015-08-18 19:00,19,2087,2087,2087,2087,1
20151201|2015-08-18 19:30,19,2087.5,2089.75,2087.5,2089.5,4
20151201|2015-08-18 20:00,19,2088.75,2088.75,2087.5,2087.5,9
20151201|2015-08-18 21:30,19,2086.75,2087,2086.75,2087,2
20151201|2015-08-18 22:30,19,2084.25,2084.25,2083.25,2083.25,5
20151201|2015-08-18 23:00,19,2083.5,2083.5,2083,2083,22
20151201|2015-08-18 23:30,19,2083,2083,2083,2083,1
20151201|2015-08-19 00:00,19,2082.75,2083,2081,2081,26
20151201|2015-08-19 00:30,19,2082.5,2082.75,2081,2081,6
20151201|2015-08-19 01:00,19,2080.25,2080.25,2077,2079,54
20151201|2015-08-19 01:30,19,2079.5,2082.25,2079.5,2082.25,19
20151201|2015-08-19 02:00,19,2082.25,2084.25,2079.5,2081,80
20151201|2015-08-19 02:30,19,2080.5,2082.25,2080.5,2081,31
20151201|2015-08-19 03:00,19,2080.25,2080.25,2076.5,2076.5,70
20151201|2015-08-19 03:30,19,2076.25,2078.75,2076,2077.75,58
20151201|2015-08-19 04:00,19,2077.5,2079.25,2077.5,2079.25,8
20151201|2015-08-19 04:30,19,2080.5,2081,2079.75,2079.75,19
20151201|2015-08-19 05:00,19,2081,2082.75,2080,2082.75,33
20151201|2015-08-19 05:30,19,2082,2082,2080,2081.5,28
20151201|2015-08-19 06:00,19,2081.5,2081.5,2081,2081,7
20151201|2015-08-19 06:30,19,2080.75,2080.75,2078.75,2078.75,13
20151201|2015-08-19 07:00,19,2078.75,2079.75,2078.5,2079.5,36
20151201|2015-08-19 07:30,19,2080.5,2081.25,2078.5,2078.5,56
20151201|2015-08-19 08:00,19,2079.25,2079.75,2076,2076.25,79
20151201|2015-08-19 08:30,19,2076.25,2076.25,2067,2068,661
20151201|2015-08-19 09:00,19,2067.75,2073.25,2067,2072.25,144
20151201|2015-08-19 09:30,19,2071,2071,2062.5,2063.75,252
20151201|2015-08-19 10:00,19,2065.25,2066.75,2060.25,2061.5,503
20151201|2015-08-19 10:30,19,2061,2062.75,2058.75,2062,187
20151201|2015-08-19 11:00,19,2062.25,2063.25,2061.5,2063.25,83
20151201|2015-08-19 11:30,19,2063.25,2067.75,2063,2065.75,136
20151201|2015-08-19 12:00,19,2066.5,2069.5,2065.75,2066,78
20151201|2015-08-19 12:30,19,2066,2074,2065.5,2069,446
20151201|2015-08-19 13:00,19,2069.25,2085.5,2068.75,2078.75,758
20151201|2015-08-19 13:30,19,2079.75,2079.75,2067.75,2068.5,242
20151201|2015-08-19 14:00,19,2068,2072.5,2066.5,2071,292
20151201|2015-08-19 14:30,19,2071.5,2075,2068.75,2068.75,257
20151201|2015-08-19 15:00,19,2067.75,2068,2063.5,2064.25,68
20151201|2015-08-19 15:30,19,2063,2064.75,2060.25,2064.75,16
20151201|2015-08-19 16:00,19,2065,2065,2064.5,2064.75,8
20151201|2015-08-19 17:00,20,2065,2066,2065,2066,24
20151201|2015-08-19 18:00,20,2066.25,2066.25,2066,2066,2
20151201|2015-08-19 18:30,20,2066.5,2066.5,2066.5,2066.5,10
20151201|2015-08-19 19:00,20,2067.5,2067.5,2067.25,2067.5,13
20151201|2015-08-19 19:30,20,2067,2067,2067,2067,1
20151201|2015-08-19 20:00,20,2066.5,2066.75,2066.5,2066.75,28
20151201|2015-08-19 20:30,20,2066,2066.75,2066,2066.75,15
20151201|2015-08-19 21:00,20,2066.25,2066.25,2064.75,2066,39
20151201|2015-08-19 21:30,20,2065.75,2065.75,2065.75,2065.75,1
20151201|2015-08-19 22:00,20,2066,2066,2066,2066,5
20151201|2015-08-19 22:30,20,2067,2068,2067,2068,10
20151201|2015-08-19 23:00,20,2067.75,2067.75,2067.25,2067.25,6
20151201|2015-08-19 23:30,20,2069,2069.5,2067.5,2067.5,3
20151201|2015-08-20 00:00,20,2066.25,2067.5,2066,2066,7
20151201|2015-08-20 00:30,20,2064.75,2065,2064.5,2064.75,18
20151201|2015-08-20 01:00,20,2064.25,2065,2059.25,2061,82
20151201|2015-08-20 01:30,20,2061.5,2063.75,2060.5,2061,39
20151201|2015-08-20 02:00,20,2061,2063.75,2060,2062.5,39
20151201|2015-08-20 02:30,20,2062.25,2062.25,2058,2058,47
20151201|2015-08-20 03:00,20,2057.75,2060,2056.75,2057,106
20151201|2015-08-20 03:30,20,2056.5,2057.75,2051.25,2053.5,144
20151201|2015-08-20 04:00,20,2053.75,2054.25,2045.75,2047,155
20151201|2015-08-20 04:30,20,2047.25,2052.75,2047.25,2052.25,91
20151201|2015-08-20 05:00,20,2051.5,2051.75,2050.5,2051,48
20151201|2015-08-20 05:30,20,2051.75,2051.75,2048.75,2048.75,51
20151201|2015-08-20 06:00,20,2049.5,2050.75,2047.5,2048.75,53
20151201|2015-08-20 06:30,20,2049,2052.25,2048.5,2051.25,110
20151201|2015-08-20 07:00,20,2051.75,2051.75,2049.25,2051,35
20151201|2015-08-20 07:30,20,2051.5,2056.25,2051.5,2053.75,158
20151201|2015-08-20 08:00,20,2054,2054.75,2050.75,2050.75,488
20151201|2015-08-20 08:30,20,2050,2056.5,2047.5,2047.5,1201
20151201|2015-08-20 09:00,20,2048.5,2049.25,2040,2040.75,667
20151201|2015-08-20 09:30,20,2041,2048.5,2040,2046,279
20151201|2015-08-20 10:00,20,2046.25,2047.25,2041,2045,157
20151201|2015-08-20 10:30,20,2045.75,2046.5,2042.5,2046.25,263
20151201|2015-08-20 11:00,20,2046,2046.5,2040,2041.5,501
20151201|2015-08-20 11:30,20,2042.25,2043,2035,2037.25,228
20151201|2015-08-20 12:00,20,2036.25,2042.5,2035,2041,303
20151201|2015-08-20 12:30,20,2042.25,2043,2037.5,2042.5,208
20151201|2015-08-20 13:00,20,2041.75,2041.75,2035.25,2035.5,192
20151201|2015-08-20 13:30,20,2035.5,2036,2030.5,2031,288
20151201|2015-08-20 14:00,20,2031,2034.75,2030.75,2033.75,128
20151201|2015-08-20 14:30,20,2034.75,2037,2024.25,2024.25,809
20151201|2015-08-20 15:00,20,2023.5,2023.5,2017.25,2017.25,372
20151201|2015-08-20 15:30,20,2016.75,2019.75,2016.75,2017.5,129
20151201|2015-08-20 16:00,20,2018,2018,2017,2017,8
20151201|2015-08-20 17:00,21,2018.5,2021.5,2018,2018.25,54
20151201|2015-08-20 17:30,21,2018.75,2019,2018,2019,12
20151201|2015-08-20 18:00,21,2018.5,2018.5,2018.5,2018.5,2
20151201|2015-08-20 18:30,21,2018.5,2019.75,2018.5,2019.5,10
20151201|2015-08-20 19:00,21,2020,2020.75,2019.25,2020.25,15
20151201|2015-08-20 19:30,21,2019.75,2020.5,2019.75,2020.5,11
20151201|2015-08-20 20:00,21,2020.5,2020.5,2018.5,2019,9
20151201|2015-08-20 20:30,21,2019.5,2020.5,2007.75,2007.75,131
20151201|2015-08-20 21:00,21,2007.5,2011,2005.5,2005.75,115
20151201|2015-08-20 21:30,21,2005.5,2006,2000.5,2002.75,386
20151201|2015-08-20 22:00,21,2002.5,2008.75,2002.5,2008.25,89
20151201|2015-08-20 22:30,21,2009.25,2011,2007.5,2009.25,51
20151201|2015-08-20 23:00,21,2008.5,2009,2006.25,2006.25,32
20151201|2015-08-20 23:30,21,2006.75,2007.25,2006.5,2006.5,34
20151201|2015-08-21 00:00,21,2006.75,2008.25,2006.75,2007,48
20151201|2015-08-21 00:30,21,2006.75,2007,2004.5,2007,69
20151201|2015-08-21 01:00,21,2006.5,2010,2006.5,2008.75,123
20151201|2015-08-21 01:30,21,2009.25,2010.75,2009.25,2010,75
20151201|2015-08-21 02:00,21,2010,2015.75,2010,2015.75,228
20151201|2015-08-21 02:30,21,2015,2018.5,2012.5,2015.25,126
20151201|2015-08-21 03:00,21,2017,2017.5,2014.5,2017.5,101
20151201|2015-08-21 03:30,21,2017.5,2018,2014.75,2018,39
20151201|2015-08-21 04:00,21,2018,2020.25,2017.75,2019.75,98
20151201|2015-08-21 04:30,21,2019.25,2020.25,2014.25,2015,145
20151201|2015-08-21 05:00,21,2015.25,2016.25,2012,2012,171
20151201|2015-08-21 05:30,21,2012.5,2014.25,2010.75,2013.25,355
20151201|2015-08-21 06:00,21,2013.25,2014.75,2009.75,2012.5,400
20151201|2015-08-21 06:30,21,2012.5,2015.75,2011.25,2012,451
20151201|2015-08-21 07:00,21,2012.25,2012.75,2007.5,2011,259
20151201|2015-08-21 07:30,21,2011,2012.75,2009.5,2011.5,154
20151201|2015-08-21 08:00,21,2011.75,2012,2001.25,2001.75,563
20151201|2015-08-21 08:30,21,2002.5,2008.5,1999.5,2008,1900
20151201|2015-08-21 09:00,21,2006.75,2014,2004,2004,788
20151201|2015-08-21 09:30,21,2004.25,2004.25,1994.25,1996.5,746
20151201|2015-08-21 10:00,21,1996.5,1997,1984.75,1989,1312
20151201|2015-08-21 10:30,21,1988.75,1992.75,1981.5,1991.5,584
20151201|2015-08-21 11:00,21,1990.75,1998.25,1988.5,1989.25,974
20151201|2015-08-21 11:30,21,1989.5,1992.25,1980.5,1980.5,984
20151201|2015-08-21 12:00,21,1980.5,1988,1978,1988,377
20151201|2015-08-21 12:30,21,1987.5,1991.5,1983.75,1991.5,424
20151201|2015-08-21 13:00,21,1991.25,1993.75,1985.5,1986.75,326
20151201|2015-08-21 13:30,21,1987.5,1989.25,1973.75,1976.25,441
20151201|2015-08-21 14:00,21,1975.5,1978.25,1963.25,1970,729
20151201|2015-08-21 14:30,21,1969.25,1972.5,1960.25,1960.25,792
20151201|2015-08-21 15:00,21,1961,1967.5,1961,1962.75,309
20151201|2015-08-21 15:30,21,1964,1964,1961.25,1961.5,32
20151201|2015-08-21 16:00,21,1961.25,1961.25,1959.5,1960.25,50
20151201|2015-08-23 17:00,24,1959,1959,1946.75,1951.25,264
20151201|2015-08-23 17:30,24,1950.75,1950.75,1942.5,1949,398
20151201|2015-08-23 18:00,24,1950,1950.25,1942.5,1944.75,173
20151201|2015-08-23 18:30,24,1944.75,1953,1944,1950,128
20151201|2015-08-23 19:00,24,1951.25,1952.75,1949,1949,69
20151201|2015-08-23 19:30,24,1949.5,1954.5,1949.5,1950.75,28
20151201|2015-08-23 20:00,24,1951.25,1953.75,1948.5,1949.5,54
20151201|2015-08-23 20:30,24,1949.75,1953.25,1941.75,1946.5,242
20151201|2015-08-23 21:00,24,1946.75,1946.75,1938,1939.75,182
20151201|2015-08-23 21:30,24,1939.5,1939.5,1915.25,1923.25,728
20151201|2015-08-23 22:00,24,1924,1924.5,1905.75,1916.25,2269
20151201|2015-08-23 22:30,24,1917,1917.75,1902.25,1908.75,322
20151201|2015-08-23 23:00,24,1907.5,1919,1907,1917.5,188
20151201|2015-08-23 23:30,24,1915.75,1919.25,1913,1913,70
20151201|2015-08-24 00:00,24,1913,1913.25,1903.25,1912.75,239
20151201|2015-08-24 00:30,24,1914.25,1917.25,1911.75,1915.5,82
20151201|2015-08-24 01:00,24,1914,1923.25,1913.75,1919,321
20151201|2015-08-24 01:30,24,1918.5,1918.5,1910.75,1915,203
20151201|2015-08-24 02:00,24,1915,1924,1915,1923.75,128
20151201|2015-08-24 02:30,24,1923,1927,1917,1926.25,562
20151201|2015-08-24 03:00,24,1926.75,1927,1924,1926.25,65
20151201|2015-08-24 03:30,24,1925,1930,1922.75,1929.5,128
20151201|2015-08-24 04:00,24,1929,1930.5,1928,1930.5,71
20151201|2015-08-24 04:30,24,1930.5,1934,1925.75,1925.75,295
20151201|2015-08-24 05:00,24,1926.5,1928,1915.25,1918.75,1125
20151201|2015-08-24 05:30,24,1918,1926,1915,1925.75,215
20151201|2015-08-24 06:00,24,1924.25,1924.75,1914.5,1914.5,457
20151201|2015-08-24 06:30,24,1914.5,1915,1889.75,1891,1776
20151201|2015-08-24 07:00,24,1892.5,1899,1883.75,1899,2270
20151201|2015-08-24 07:30,24,1899.5,1902,1886.25,1886.25,661
20151201|2015-08-24 08:00,24,1886,1889.25,1862,1862,970
20151201|2015-08-24 08:30,24,1857,1894.75,1823,1881.25,2503
20151201|2015-08-24 09:00,24,1880.5,1919.75,1874.75,1905.5,2229
20151201|2015-08-24 09:30,24,1904.75,1915.75,1889.5,1911,2647
20151201|2015-08-24 10:00,24,1911.5,1914.25,1895,1897.75,4437
20151201|2015-08-24 10:30,24,1898,1932.25,1895.25,1929.5,1544
20151201|2015-08-24 11:00,24,1929,1939.75,1920.25,1936.5,1170
20151201|2015-08-24 11:30,24,1936.25,1940.75,1928.25,1934.75,1797
20151201|2015-08-24 12:00,24,1934.5,1942,1924.25,1927,591
20151201|2015-08-24 12:30,24,1926,1926,1909,1909,617
20151201|2015-08-24 13:00,24,1909.5,1911,1896.5,1902.25,650
20151201|2015-08-24 13:30,24,1903.5,1910,1875.25,1877.75,841
20151201|2015-08-24 14:00,24,1875,1889,1865.5,1868.25,1191
20151201|2015-08-24 14:30,24,1869.75,1913.5,1865,1877.5,2423
20151201|2015-08-24 15:00,24,1877.25,1880,1858.75,1860.25,1282
20151201|2015-08-24 15:30,24,1863,1871.75,1860.75,1865.75,103
20151201|2015-08-24 16:00,24,1864.75,1865,1859.75,1861.5,19
20151201|2015-08-24 17:00,25,1867,1878,1865,1874.25,787
20151201|2015-08-24 17:30,25,1876.5,1878.5,1872.25,1876.5,67
20151201|2015-08-24 18:00,25,1875.5,1875.5,1872,1872.75,20
20151201|2015-08-24 18:30,25,1872.5,1885.25,1872.5,1881,79
20151201|2015-08-24 19:00,25,1878.75,1896.75,1877.75,1890,179
20151201|2015-08-24 19:30,25,1889.5,1890,1883.5,1889,75
20151201|2015-08-24 20:00,25,1889.25,1901,1887.25,1887.25,211
20151201|2015-08-24 20:30,25,1889.5,1902.5,1888.5,1898,224
20151201|2015-08-24 21:00,25,1897.75,1911.25,1896.75,1902.5,223
20151201|2015-08-24 21:30,25,1901.25,1906,1899.5,1905.5,88
20151201|2015-08-24 22:00,25,1904.25,1905.25,1899.25,1903,62
20151201|2015-08-24 22:30,25,1903.5,1908,1900.5,1906.5,56
20151201|2015-08-24 23:00,25,1908,1908,1905,1906.5,22
20151201|2015-08-24 23:30,25,1904.25,1910,1900.75,1910,68
20151201|2015-08-25 00:00,25,1910,1911,1894,1896,154
20151201|2015-08-25 00:30,25,1896.75,1896.75,1878,1883.5,173
20151201|2015-08-25 01:00,25,1887.25,1896.25,1879.5,1890,510
20151201|2015-08-25 01:30,25,1889.25,1901.25,1889.25,1891,104
20151201|2015-08-25 02:00,25,1896.25,1907,1893.5,1905,134
20151201|2015-08-25 02:30,25,1906.75,1918.75,1906.75,1916,191
20151201|2015-08-25 03:00,25,1916.75,1925.75,1913.75,1922.5,192
20151201|2015-08-25 03:30,25,1922.5,1927.75,1914.75,1919,361
20151201|2015-08-25 04:00,25,1918.75,1921.5,1914.5,1920.75,161
20151201|2015-08-25 04:30,25,1919.75,1927,1919.25,1921.75,131
20151201|2015-08-25 05:00,25,1923.25,1938.75,1912.75,1928.75,712
20151201|2015-08-25 05:30,25,1927,1937.25,1921.5,1924.25,238
20151201|2015-08-25 06:00,25,1923.25,1937.75,1921,1934.75,225
20151201|2015-08-25 06:30,25,1932.5,1938.75,1929.5,1934.75,124
20151201|2015-08-25 07:00,25,1933.25,1933.75,1923.25,1927.25,131
20151201|2015-08-25 07:30,25,1926.5,1929.75,1922.25,1924,295
20151201|2015-08-25 08:00,25,1922.75,1938.25,1921.75,1937,422
20151201|2015-08-25 08:30,25,1937.5,1937.75,1917.5,1919.25,787
20151201|2015-08-25 09:00,25,1922,1928.5,1914.5,1917.25,446
20151201|2015-08-25 09:30,25,1916.5,1921.25,1913.25,1919,1165
20151201|2015-08-25 10:00,25,1921,1936.25,1921,1930.5,417
20151201|2015-08-25 10:30,25,1928.25,1929.5,1922.75,1922.75,244
20151201|2015-08-25 11:00,25,1924,1927.5,1922,1924.25,158
20151201|2015-08-25 11:30,25,1924.25,1927.5,1919,1919.75,250
20151201|2015-08-25 12:00,25,1920,1922,1902.75,1903.75,376
20151201|2015-08-25 12:30,25,1904,1912.75,1901.75,1909,2447
20151201|2015-08-25 13:00,25,1908.25,1912.5,1903,1908.75,351
20151201|2015-08-25 13:30,25,1910,1918,1905.5,1914,307
20151201|2015-08-25 14:00,25,1915,1916,1890.75,1892.75,544
20151201|2015-08-25 14:30,25,1891.25,1893.75,1854.25,1856,2462
20151201|2015-08-25 15:00,25,1854.5,1865,1852.75,1865,555
20151201|2015-08-25 15:30,25,1864.75,1865,1856.75,1859.75,73
20151201|2015-08-25 16:00,25,1860.25,1865.5,1860.25,1863.5,23
20151201|2015-08-25 17:00,26,1868,1869.75,1859.5,1860,249
20151201|2015-08-25 17:30,26,1858,1861,1847.5,1857.25,210
20151201|2015-08-25 18:00,26,1858,1860,1848.75,1853.75,171
20151201|2015-08-25 18:30,26,1854.75,1854.75,1842,1842,340
20151201|2015-08-25 19:00,26,1842.5,1857.25,1842.5,1854.25,289
20151201|2015-08-25 19:30,26,1855,1866,1855,1859.5,173
20151201|2015-08-25 20:00,26,1858.25,1866,1855.25,1864.25,97
20151201|2015-08-25 20:30,26,1863.5,1868.5,1852.25,1864.75,315
20151201|2015-08-25 21:00,26,1865.75,1866.75,1860.5,1861.25,73
20151201|2015-08-25 21:30,26,1861.5,1863,1853,1862.5,119
20151201|2015-08-25 22:00,26,1861,1867,1860.25,1866.5,45
20151201|2015-08-25 22:30,26,1867.25,1872.75,1864.5,1872.75,128
20151201|2015-08-25 23:00,26,1872.25,1878,1869.75,1878,118
20151201|2015-08-25 23:30,26,1877.75,1886.75,1876.5,1886.5,168
20151201|2015-08-26 00:00,26,1887.25,1895,1887.25,1889.25,192
20151201|2015-08-26 00:30,26,1889.75,1894.5,1886.75,1889.75,69
20151201|2015-08-26 01:00,26,1888.25,1893.25,1879.75,1884.75,184
20151201|2015-08-26 01:30,26,1883.75,1886.25,1873.5,1883,279
20151201|2015-08-26 02:00,26,1883.5,1883.5,1871,1879.25,232
20151201|2015-08-26 02:30,26,1879.75,1884.75,1877,1877.75,161
20151201|2015-08-26 03:00,26,1877.25,1900,1877.25,1892.75,437
20151201|2015-08-26 03:30,26,1893.25,1896.25,1887.75,1889.75,281
20151201|2015-08-26 04:00,26,1890.5,1892.25,1885,1891.5,239
20151201|2015-08-26 04:30,26,1891.5,1891.5,1885.25,1886.75,56
20151201|2015-08-26 05:00,26,1890.5,1890.75,1883.75,1890.25,175
20151201|2015-08-26 05:30,26,1891,1898,1890.25,1896.75,213
20151201|2015-08-26 06:00,26,1897,1906.5,1896.75,1900,185
20151201|2015-08-26 06:30,26,1899.75,1900.25,1894.5,1895,118
20151201|2015-08-26 07:00,26,1895,1902.5,1894.25,1900,74
20151201|2015-08-26 07:30,26,1902.5,1914.25,1900,1906.25,624
20151201|2015-08-26 08:00,26,1907.5,1910.25,1899.75,1904.75,456
20151201|2015-08-26 08:30,26,1905.25,1908.5,1886.5,1893,1673
20151201|2015-08-26 09:00,26,1893,1899.75,1876.75,1887.5,1325
20151201|2015-08-26 09:30,26,1889.75,1896.75,1881,1885.25,483
20151201|2015-08-26 10:00,26,1885.75,1888,1879,1883.25,306
20151201|2015-08-26 10:30,26,1883.5,1885,1871,1878,687
20151201|2015-08-26 11:00,26,1878,1881,1872.25,1873.25,223
20151201|2015-08-26 11:30,26,1872,1880.5,1867,1880.5,371
20151201|2015-08-26 12:00,26,1881,1889.25,1876,1888.75,796
20151201|2015-08-26 12:30,26,1888.5,1897,1885.5,1896,885
20151201|2015-08-26 13:00,26,1896.75,1897,1883.5,1889.25,769
20151201|2015-08-26 13:30,26,1889.25,1906.5,1887.75,1903.5,1212
20151201|2015-08-26 14:00,26,1902.25,1923.5,1899.25,1915.5,1468
20151201|2015-08-26 14:30,26,1916,1931.5,1915,1929,915
20151201|2015-08-26 15:00,26,1929.75,1934,1927.25,1927.25,288
20151201|2015-08-26 15:30,26,1927.5,1932.25,1927.5,1929.25,175
20151201|2015-08-26 16:00,26,1929.5,1931.25,1929.5,1931.25,21
20151201|2015-08-26 17:00,27,1931.25,1933.25,1930,1930.5,31
20151201|2015-08-26 17:30,27,1930,1932,1930,1931.5,119
20151201|2015-08-26 18:00,27,1930.5,1931,1929.25,1931,63
20151201|2015-08-26 18:30,27,1930.5,1933.5,1929,1933.5,32
20151201|2015-08-26 19:00,27,1933,1938,1931.25,1932.5,160
20151201|2015-08-26 19:30,27,1932,1936,1931.5,1934.25,42
20151201|2015-08-26 20:00,27,1935,1936.75,1933.5,1936,55
20151201|2015-08-26 20:30,27,1936.75,1940.75,1935,1940,255
20151201|2015-08-26 21:00,27,1940,1940,1936,1936.5,45
20151201|2015-08-26 21:30,27,1936.5,1937.25,1935.25,1936.75,29
20151201|2015-08-26 22:00,27,1936.5,1936.5,1931.5,1932.5,42
20151201|2015-08-26 22:30,27,1933,1933.75,1933,1933.25,10
20151201|2015-08-26 23:00,27,1933,1933,1930,1931.5,12
20151201|2015-08-26 23:30,27,1932.5,1932.5,1930.75,1930.75,7
20151201|2015-08-27 00:00,27,1928.75,1932.5,1928.75,1930.75,18
20151201|2015-08-27 00:30,27,1931,1932,1930,1930,14
20151201|2015-08-27 01:00,27,1929,1932.75,1926,1932.25,101
20151201|2015-08-27 01:30,27,1932.5,1940,1932.5,1937.25,112
20151201|2015-08-27 02:00,27,1936.75,1950,1935,1947,245
20151201|2015-08-27 02:30,27,1945.5,1951,1943.25,1947.75,197
20151201|2015-08-27 03:00,27,1948.25,1949.75,1944.75,1949.75,275
20151201|2015-08-27 03:30,27,1950,1955.25,1947.25,1955.25,94
20151201|2015-08-27 04:00,27,1955.5,1955.5,1951.75,1952.5,279
20151201|2015-08-27 04:30,27,1952.25,1952.25,1949.25,1950.5,41
20151201|2015-08-27 05:00,27,1952.25,1955,1950.5,1950.75,54
20151201|2015-08-27 05:30,27,1950.5,1952.25,1948,1948.5,55
20151201|2015-08-27 06:00,27,1948.5,1949.25,1944,1946.75,101
20151201|2015-08-27 06:30,27,1946.75,1950,1944.25,1944.25,119
20151201|2015-08-27 07:00,27,1944.25,1946.75,1941.75,1946.75,87
20151201|2015-08-27 07:30,27,1947.25,1955,1945.75,1953,274
20151201|2015-08-27 08:00,27,1953.25,1955,1951,1954,147
20151201|2015-08-27 08:30,27,1954.25,1960.25,1949.25,1951.5,1083
20151201|2015-08-27 09:00,27,1951.75,1958,1947.75,1955.75,656
20151201|2015-08-27 09:30,27,1955.75,1965,1951.75,1964.25,750
20151201|2015-08-27 10:00,27,1964.25,1968.75,1963.25,1964,535
20151201|2015-08-27 10:30,27,1965,1966,1959.75,1965,273
20151201|2015-08-27 11:00,27,1965,1973.25,1965,1971.75,392
20151201|2015-08-27 11:30,27,1971.75,1976.25,1969,1976,270
20151201|2015-08-27 12:00,27,1976.25,1977.75,1973.5,1974.5,385
20151201|2015-08-27 12:30,27,1973.75,1976,1969.75,1975.5,382
20151201|2015-08-27 13:00,27,1975.5,1975.5,1957.75,1959.75,494
20151201|2015-08-27 13:30,27,1960,1965.75,1944.5,1945.25,605
20151201|2015-08-27 14:00,27,1945.25,1957.75,1935.75,1957.5,888
20151201|2015-08-27 14:30,27,1956.5,1976.75,1953.5,1976.75,558
20151201|2015-08-27 15:00,27,1978,1981,1976.25,1981,275
20151201|2015-08-27 15:30,27,1979.25,1980.25,1978.25,1980.25,45
20151201|2015-08-27 16:00,27,1980.25,1981,1979,1981,27
20151201|2015-08-27 17:00,28,1980,1980,1977.25,1978.5,65
20151201|2015-08-27 17:30,28,1978.75,1978.75,1977,1977,10
20151201|2015-08-27 18:00,28,1977.5,1978,1977.5,1978,9
20151201|2015-08-27 18:30,28,1978.5,1980,1976.75,1980,21
20151201|2015-08-27 19:00,28,1979.75,1983.75,1979.75,1983.25,58
20151201|2015-08-27 19:30,28,1983.75,1983.75,1981.25,1981.25,24
20151201|2015-08-27 20:00,28,1981.25,1981.25,1977,1977.25,41
20151201|2015-08-27 20:30,28,1977.5,1980,1974.5,1974.5,64
20151201|2015-08-27 21:00,28,1973.75,1978,1973.75,1974.5,47
20151201|2015-08-27 21:30,28,1975,1975,1969.5,1969.75,38
20151201|2015-08-27 22:00,28,1969.75,1971.5,1969.75,1969.75,26
20151201|2015-08-27 22:30,28,1970.25,1971,1970,1970.75,15
20151201|2015-08-27 23:00,28,1970.5,1970.5,1970,1970,6
20151201|2015-08-27 23:30,28,1971.5,1975.75,1971.5,1973.75,56
20151201|2015-08-28 00:00,28,1973.5,1973.5,1968.75,1971.25,26
20151201|2015-08-28 00:30,28,1973.5,1974,1971.5,1972.75,32
20151201|2015-08-28 01:00,28,1971.75,1975.25,1971,1974.5,39
20151201|2015-08-28 01:30,28,1973.25,1973.25,1968.25,1969,157
20151201|2015-08-28 02:00,28,1971.25,1974.5,1969.75,1970.5,141
20151201|2015-08-28 02:30,28,1970.25,1971.75,1964,1964.75,292
20151201|2015-08-28 03:00,28,1965.5,1968,1963,1964.25,184
20151201|2015-08-28 03:30,28,1963.75,1966.75,1960,1962.5,151
20151201|2015-08-28 04:00,28,1962.75,1965.25,1959,1964.25,257
20151201|2015-08-28 04:30,28,1965,1968.25,1964,1966,161
20151201|2015-08-28 05:00,28,1965.75,1967.5,1965,1965,159
20151201|2015-08-28 05:30,28,1965,1966.75,1960,1960.25,124
20151201|2015-08-28 06:00,28,1960,1965.25,1958.5,1964.25,177
20151201|2015-08-28 06:30,28,1964.75,1967.5,1964.25,1964.5,115
20151201|2015-08-28 07:00,28,1964,1968,1962.25,1967.5,131
20151201|2015-08-28 07:30,28,1968,1970.25,1966,1966.75,389
20151201|2015-08-28 08:00,28,1966.5,1969.5,1962.75,1968.75,292
20151201|2015-08-28 08:30,28,1968.75,1975.75,1966.5,1973,1415
20151201|2015-08-28 09:00,28,1973.75,1976.25,1967.25,1974.5,1193
20151201|2015-08-28 09:30,28,1974.5,1978,1968.5,1971,742
20151201|2015-08-28 10:00,28,1970.75,1980.25,1970.5,1979.5,610
20151201|2015-08-28 10:30,28,1979.25,1982,1967.25,1969,1278
20151201|2015-08-28 11:00,28,1970,1974.25,1967.75,1973.5,693
20151201|2015-08-28 11:30,28,1973.25,1975.75,1971.25,1973,430
20151201|2015-08-28 12:00,28,1972.75,1974.25,1967,1967,479
20151201|2015-08-28 12:30,28,1967,1970.75,1963,1968.25,597
20151201|2015-08-28 13:00,28,1968.75,1974.25,1968.5,1971.5,481
20151201|2015-08-28 13:30,28,1971.75,1975.25,1967,1973.75,541
20151201|2015-08-28 14:00,28,1974,1974.25,1967,1969.75,427
20151201|2015-08-28 14:30,28,1969.5,1978,1963.75,1976.75,776
20151201|2015-08-28 15:00,28,1975.75,1981.5,1975,1980.5,260
20151201|2015-08-28 15:30,28,1979,1979.25,1977,1977.25,77
20151201|2015-08-28 16:00,28,1977.75,1978.25,1977,1978,48
20151201|2015-08-30 17:00,31,1979,1979,1958.75,1959.75,705
20151201|2015-08-30 17:30,31,1959.75,1959.75,1950,1954.5,403
20151201|2015-08-30 18:00,31,1954.5,1958.5,1952,1958,122
20151201|2015-08-30 18:30,31,1956.75,1961,1956,1958.25,91
20151201|2015-08-30 19:00,31,1960,1960.5,1955,1955.75,69
20151201|2015-08-30 19:30,31,1955.25,1958.25,1954.75,1955,39
20151201|2015-08-30 20:00,31,1956.25,1964.25,1956.25,1962.5,138
20151201|2015-08-30 20:30,31,1963,1963.75,1960,1961.5,51
20151201|2015-08-30 21:00,31,1962.25,1963.25,1958.25,1960,38
20151201|2015-08-30 21:30,31,1960.25,1961,1958,1958,29
20151201|2015-08-30 22:00,31,1958.75,1960.25,1957.5,1959.75,45
20151201|2015-08-30 22:30,31,1958.75,1958.75,1954.5,1955.5,43
20151201|2015-08-30 23:00,31,1955.5,1955.75,1952.25,1953.5,43
20151201|2015-08-30 23:30,31,1954.5,1957.75,1954,1957,33
20151201|2015-08-31 00:00,31,1957,1958.5,1954.75,1958.5,65
20151201|2015-08-31 00:30,31,1960,1963.75,1960,1962.75,70
20151201|2015-08-31 01:00,31,1962,1964.75,1960.5,1962.25,86
20151201|2015-08-31 01:30,31,1963.25,1963.5,1961,1962.75,53
20151201|2015-08-31 02:00,31,1963.5,1968.75,1963.5,1965,59
20151201|2015-08-31 02:30,31,1964.5,1965,1959.75,1961.5,67
20151201|2015-08-31 03:00,31,1960,1960,1957.25,1958,43
20151201|2015-08-31 03:30,31,1959.25,1960.5,1957.5,1959.75,18
20151201|2015-08-31 04:00,31,1958.75,1963.25,1958.25,1963.25,46
20151201|2015-08-31 04:30,31,1963.5,1964,1960.75,1962.75,13
20151201|2015-08-31 05:00,31,1963.25,1965.5,1961.5,1965.25,36
20151201|2015-08-31 05:30,31,1965.25,1967.75,1964.5,1964.5,85
20151201|2015-08-31 06:00,31,1964.5,1964.5,1962.75,1963.5,31
20151201|2015-08-31 06:30,31,1965.5,1966,1965.25,1965.5,10
20151201|2015-08-31 07:00,31,1966,1968.25,1963.5,1964,74
20151201|2015-08-31 07:30,31,1964,1964,1961,1962.75,113
20151201|2015-08-31 08:00,31,1962.75,1967,1962,1964.75,261
20151201|2015-08-31 08:30,31,1965,1969,1958,1958.25,1731
20151201|2015-08-31 09:00,31,1957.25,1964.5,1954,1964.25,532
20151201|2015-08-31 09:30,31,1964.5,1968,1962.75,1963.25,736
20151201|2015-08-31 10:00,31,1963.25,1967.75,1958,1967,715
20151201|2015-08-31 10:30,31,1967,1975,1964.25,1969,1043
20151201|2015-08-31 11:00,31,1969.25,1972.5,1967.5,1971.75,428
20151201|2015-08-31 11:30,31,1972,1973,1968.5,1969,398
20151201|2015-08-31 12:00,31,1969.25,1971,1965.75,1967.25,465
20151201|2015-08-31 12:30,31,1967.5,1967.5,1963.25,1965.25,581
20151201|2015-08-31 13:00,31,1965.75,1968,1959,1962.25,565
20151201|2015-08-31 13:30,31,1962.5,1964.75,1955.75,1957.25,1026
20151201|2015-08-31 14:00,31,1957.25,1964.25,1957.25,1958.5,629
20151201|2015-08-31 14:30,31,1958.25,1967,1958.25,1960.25,730
20151201|2015-08-31 15:00,31,1959.25,1959.75,1954.5,1954.75,317
20151201|2015-08-31 15:30,31,1955,1957.25,1954.75,1956.5,118
20151201|2015-08-31 16:00,31,1957,1957.25,1956.25,1956.25,9
20151201|2015-08-31 17:00,1,1957.5,1957.5,1953.75,1954.25,54
20151201|2015-08-31 17:30,1,1953.75,1953.75,1951.75,1953.25,41
20151201|2015-08-31 18:00,1,1953.5,1953.5,1952.75,1952.75,9
20151201|2015-08-31 18:30,1,1952.5,1952.75,1945.25,1946.75,100
20151201|2015-08-31 19:00,1,1946.25,1947.75,1936,1936,257
20151201|2015-08-31 19:30,1,1936.25,1937.75,1928,1931,245
20151201|2015-08-31 20:00,1,1931,1938,1929.5,1929.75,410
20151201|2015-08-31 20:30,1,1930.5,1935,1925.5,1926.75,274
20151201|2015-08-31 21:00,1,1926.25,1929,1922.5,1924.25,207
20151201|2015-08-31 21:30,1,1925.25,1929,1924.5,1927.5,104
20151201|2015-08-31 22:00,1,1927.5,1929.5,1926.25,1927.5,57
20151201|2015-08-31 22:30,1,1927,1928.75,1926.5,1928.25,177
20151201|2015-08-31 23:00,1,1928.75,1933,1928.75,1931.75,91
20151201|2015-08-31 23:30,1,1931.5,1932.25,1929,1931.75,73
20151201|2015-09-01 00:00,1,1931.25,1932,1925.5,1927.25,296
20151201|2015-09-01 00:30,1,1926.25,1930.75,1925.5,1925.5,113
20151201|2015-09-01 01:00,1,1925.5,1927.5,1923.75,1925.5,211
20151201|2015-09-01 01:30,1,1925.25,1930.25,1924.25,1929.75,375
20151201|2015-09-01 02:00,1,1930.25,1934.5,1924.75,1925,292
20151201|2015-09-01 02:30,1,1924.5,1926.75,1916.75,1917.25,704
20151201|2015-09-01 03:00,1,1917.25,1920.5,1914,1917.25,705
20151201|2015-09-01 03:30,1,1918,1918,1910.25,1912,405
20151201|2015-09-01 04:00,1,1912,1919.5,1912,1912.25,507
20151201|2015-09-01 04:30,1,1913,1920.25,1911,1916.5,459
20151201|2015-09-01 05:00,1,1916.75,1922.5,1916.75,1922.25,385
20151201|2015-09-01 05:30,1,1922.25,1924,1917.5,1921.25,215
20151201|2015-09-01 06:00,1,1921.75,1926,1920.75,1924.75,186
20151201|2015-09-01 06:30,1,1923.5,1923.75,1918.5,1920.75,237
20151201|2015-09-01 07:00,1,1920.75,1921.5,1915.5,1918.5,270
20151201|2015-09-01 07:30,1,1918.5,1918.5,1905.5,1906.5,1316
20151201|2015-09-01 08:00,1,1906.5,1915.25,1905.75,1915,1014
20151201|2015-09-01 08:30,1,1914.5,1930.75,1913.5,1925.75,3888
20151201|2015-09-01 09:00,1,1921.5,1925.25,1912.75,1925,1959
20151201|2015-09-01 09:30,1,1925,1929.5,1916.5,1921,997
20151201|2015-09-01 10:00,1,1921.25,1928,1916.75,1923,586
20151201|2015-09-01 10:30,1,1922.5,1925.25,1920,1921,1381
20151201|2015-09-01 11:00,1,1921.5,1923,1914.25,1915,471
20151201|2015-09-01 11:30,1,1914.25,1915.75,1907.25,1908.25,1023
20151201|2015-09-01 12:00,1,1908,1915.5,1905.5,1912.75,880
20151201|2015-09-01 12:30,1,1911.75,1915.75,1909.5,1915,457
20151201|2015-09-01 13:00,1,1915.25,1915.25,1904.25,1907.75,448
20151201|2015-09-01 13:30,1,1907.75,1917.75,1907.25,1908.25,862
20151201|2015-09-01 14:00,1,1909,1910.5,1900.75,1902,1129
20151201|2015-09-01 14:30,1,1901.75,1909,1890.25,1899,3046
20151201|2015-09-01 15:00,1,1899.25,1909.75,1895.5,1907,1465
20151201|2015-09-01 15:30,1,1907,1907,1901.75,1904.5,32
20151201|2015-09-01 16:00,1,1904.5,1905,1904.25,1904.25,6
20151201|2015-09-01 17:00,2,1904.75,1904.75,1899,1899.25,95
20151201|2015-09-01 17:30,2,1899.25,1906.75,1899.25,1905,72
20151201|2015-09-01 18:00,2,1905.75,1905.75,1903.25,1904.75,22
20151201|2015-09-01 18:30,2,1904.5,1912.25,1904.5,1910.75,123
20151201|2015-09-01 19:00,2,1910.5,1923.25,1910.25,1919.25,488
20151201|2015-09-01 19:30,2,1919,1923,1919,1922.25,111
20151201|2015-09-01 20:00,2,1922,1924.75,1920.75,1921.25,131
20151201|2015-09-01 20:30,2,1922.25,1923.5,1919.75,1921.5,65
20151201|2015-09-01 21:00,2,1921.75,1921.75,1917.25,1921,74
20151201|2015-09-01 21:30,2,1921.75,1922.75,1917.75,1919,66
20151201|2015-09-01 22:00,2,1919.5,1926.5,1919.5,1926.5,90
20151201|2015-09-01 22:30,2,1926,1929.5,1924.25,1927.75,138
20151201|2015-09-01 23:00,2,1928,1928.25,1924.75,1926.25,58
20151201|2015-09-01 23:30,2,1926.25,1929,1926.25,1928,87
20151201|2015-09-02 00:00,2,1928.25,1930.25,1924.75,1925.5,144
20151201|2015-09-02 00:30,2,1925,1926.25,1921.75,1922.75,137
20151201|2015-09-02 01:00,2,1924,1930.25,1924,1927.5,168
20151201|2015-09-02 01:30,2,1927.5,1928,1920,1920.25,253
20151201|2015-09-02 02:00,2,1920.25,1926.75,1919.75,1925.25,454
20151201|2015-09-02 02:30,2,1925.75,1927.75,1923.5,1923.5,129
20151201|2015-09-02 03:00,2,1924.25,1924.25,1911,1914,293
20151201|2015-09-02 03:30,2,1914.25,1917.5,1913,1915.25,136
20151201|2015-09-02 04:00,2,1914.75,1919,1912.75,1914.5,142
20151201|2015-09-02 04:30,2,1913,1919,1912.75,1918.75,79
20151201|2015-09-02 05:00,2,1920.5,1924.75,1917.25,1918.75,529
20151201|2015-09-02 05:30,2,1918.75,1921,1913.75,1915,222
20151201|2015-09-02 06:00,2,1915.5,1919.25,1914.75,1918.25,96
20151201|2015-09-02 06:30,2,1917.75,1921.75,1917.75,1920.75,102
20151201|2015-09-02 07:00,2,1921.25,1922.25,1915.5,1919.25,247
20151201|2015-09-02 07:30,2,1919.25,1927.5,1919.25,1926.75,452
20151201|2015-09-02 08:00,2,1927.25,1932.75,1925.25,1930,899
20151201|2015-09-02 08:30,2,1930,1930.25,1918.5,1919.5,2570
20151201|2015-09-02 09:00,2,1918.75,1924.75,1912.75,1913,1470
20151201|2015-09-02 09:30,2,1912.75,1914.25,1907.75,1913,1172
20151201|2015-09-02 10:00,2,1913.25,1920.25,1912,1918.25,1007
20151201|2015-09-02 10:30,2,1918.5,1919,1908.5,1911.75,664
20151201|2015-09-02 11:00,2,1911,1915,1908.5,1913.75,610
20151201|2015-09-02 11:30,2,1913.5,1924.25,1913.5,1923,720
20151201|2015-09-02 12:00,2,1923.75,1926.75,1920,1926.75,960
20151201|2015-09-02 12:30,2,1926.25,1926.25,1920.75,1922.25,439
20151201|2015-09-02 13:00,2,1922.25,1928.5,1920,1926,1108
20151201|2015-09-02 13:30,2,1925.75,1926.5,1917.5,1924,707
20151201|2015-09-02 14:00,2,1923.5,1926.5,1917,1924.25,539
20151201|2015-09-02 14:30,2,1924.5,1937.75,1923.5,1937.75,1536
20151201|2015-09-02 15:00,2,1938,1939.25,1935.5,1938.5,634
20151201|2015-09-02 15:30,2,1938,1940,1937.5,1939,142
20151201|2015-09-02 16:00,2,1939,1939.5,1939,1939.5,75
20151201|2015-09-02 17:00,3,1938.5,1949,1938.5,1948,430
20151201|2015-09-02 17:30,3,1947.75,1947.75,1944.25,1944.5,90
20151201|2015-09-02 18:00,3,1945,1945,1942.5,1943,35
20151201|2015-09-02 18:30,3,1943,1943.5,1941.25,1943.25,42
20151201|2015-09-02 19:00,3,1943.75,1944,1939.25,1939.25,101
20151201|2015-09-02 19:30,3,1940,1940.5,1938.25,1940.5,34
20151201|2015-09-02 20:00,3,1939.5,1939.5,1937.5,1938.25,27
20151201|2015-09-02 20:30,3,1937.75,1938.5,1936,1937.75,37
20151201|2015-09-02 21:00,3,1937.5,1940.75,1937.5,1940.75,60
20151201|2015-09-02 21:30,3,1940.5,1940.5,1938.5,1939.75,23
20151201|2015-09-02 22:00,3,1940.75,1940.75,1939.5,1940.5,55
20151201|2015-09-02 22:30,3,1940,1941,1938.25,1938.5,24
20151201|2015-09-02 23:00,3,1939,1939.75,1938.25,1939,50
20151201|2015-09-02 23:30,3,1939.25,1939.25,1937.75,1939,18
20151201|2015-09-03 00:00,3,1939.25,1939.25,1936.75,1938.25,32
20151201|2015-09-03 00:30,3,1937.75,1941,1937.5,1937.5,20
20151201|2015-09-03 01:00,3,1937,1940.75,1937,1940.5,37
20151201|2015-09-03 01:30,3,1941.25,1941.25,1938.5,1939.25,57
20151201|2015-09-03 02:00,3,1938,1943.75,1937.5,1943.75,122
20151201|2015-09-03 02:30,3,1944,1947.25,1942.75,1946,187
20151201|2015-09-03 03:00,3,1946,1947.25,1943.5,1944.25,89
20151201|2015-09-03 03:30,3,1944.25,1947,1944,1946.25,59
20151201|2015-09-03 04:00,3,1946.75,1949.5,1946.75,1948.25,178
20151201|2015-09-03 04:30,3,1948,1948,1944,1945.25,309
20151201|2015-09-03 05:00,3,1945.25,1947.5,1944.25,1946.75,97
20151201|2015-09-03 05:30,3,1947.5,1947.75,1945,1945.25,69
20151201|2015-09-03 06:00,3,1945.5,1946,1942.5,1942.5,122
20151201|2015-09-03 06:30,3,1943,1946.75,1943,1945.75,60
20151201|2015-09-03 07:00,3,1945.5,1948.5,1944.75,1945.5,126
20151201|2015-09-03 07:30,3,1946,1959.75,1946,1948.25,1408
20151201|2015-09-03 08:00,3,1948.25,1949.5,1943.5,1945.75,430
20151201|2015-09-03 08:30,3,1946,1954.75,1942.75,1950.5,1743
20151201|2015-09-03 09:00,3,1951.25,1959.75,1947.75,1958.75,956
20151201|2015-09-03 09:30,3,1958.5,1963.5,1955.25,1962.75,783
20151201|2015-09-03 10:00,3,1963.25,1964.5,1956.5,1957.5,683
20151201|2015-09-03 10:30,3,1957.25,1957.75,1952.25,1954.75,1081
20151201|2015-09-03 11:00,3,1955.25,1955.75,1952,1954,577
20151201|2015-09-03 11:30,3,1953.5,1954,1946.75,1948.25,533
20151201|2015-09-03 12:00,3,1948.25,1948.5,1939.5,1947.25,654
20151201|2015-09-03 12:30,3,1946.75,1947,1938.5,1938.75,543
20151201|2015-09-03 13:00,3,1938.5,1943.25,1936.25,1943.25,751
20151201|2015-09-03 13:30,3,1942.75,1948.25,1941.25,1943.5,633
20151201|2015-09-03 14:00,3,1944.25,1946,1938.25,1939.5,584
20151201|2015-09-03 14:30,3,1939.25,1945.5,1933.25,1939.25,1815
20151201|2015-09-03 15:00,3,1938.75,1940.5,1936.75,1936.75,518
20151201|2015-09-03 15:30,3,1937.5,1938.5,1937.25,1938,44
20151201|2015-09-03 16:00,3,1937.5,1938,1937.5,1937.5,8
20151201|2015-09-03 17:00,4,1937.25,1940.5,1937.25,1939,107
20151201|2015-09-03 17:30,4,1939.25,1940,1939,1940,7
20151201|2015-09-03 18:00,4,1940,1940.25,1939,1939.25,17
20151201|2015-09-03 18:30,4,1939.75,1940,1939.25,1939.75,23
20151201|2015-09-03 19:00,4,1939,1939,1920,1930,334
20151201|2015-09-03 19:30,4,1930,1931.75,1928.25,1928.75,84
20151201|2015-09-03 20:00,4,1927.75,1932.75,1927.5,1929.5,146
20151201|2015-09-03 20:30,4,1929.5,1936.75,1929.5,1933,163
20151201|2015-09-03 21:00,4,1932.75,1932.75,1929.25,1929.75,73
20151201|2015-09-03 21:30,4,1930.25,1930.25,1928.75,1928.75,30
20151201|2015-09-03 22:00,4,1929,1929.75,1927.5,1928,72
20151201|2015-09-03 22:30,4,1927,1927,1923.5,1924.25,135
20151201|2015-09-03 23:00,4,1924,1924.75,1920.75,1923,104
20151201|2015-09-03 23:30,4,1922.25,1923.5,1921,1923.25,59
20151201|2015-09-04 00:00,4,1923,1925,1921.75,1922.25,81
20151201|2015-09-04 00:30,4,1921.75,1924.5,1921,1923.25,134
20151201|2015-09-04 01:00,4,1923.5,1931,1922.75,1929,275
20151201|2015-09-04 01:30,4,1929,1932.5,1929,1930.25,91
20151201|2015-09-04 02:00,4,1931,1931.25,1922.5,1923.5,321
20151201|2015-09-04 02:30,4,1922.75,1927.75,1922.75,1926.5,81
20151201|2015-09-04 03:00,4,1926.25,1926.25,1919.5,1922.75,202
20151201|2015-09-04 03:30,4,1922,1922.25,1917,1920,194
20151201|2015-09-04 04:00,4,1920,1923,1919,1922.75,37
20151201|2015-09-04 04:30,4,1922.75,1923.75,1918,1918.75,48
20151201|2015-09-04 05:00,4,1918.25,1921.5,1913.5,1916,165
20151201|2015-09-04 05:30,4,1915.75,1918,1913.5,1917.5,205
20151201|2015-09-04 06:00,4,1917.5,1919.25,1916.75,1918.75,160
20151201|2015-09-04 06:30,4,1918.5,1920,1916,1918,232
20151201|2015-09-04 07:00,4,1918.25,1924.75,1917.25,1921,293
20151201|2015-09-04 07:30,4,1922.5,1927,1901.75,1908.75,2191
20151201|2015-09-04 08:00,4,1908.25,1915.25,1902,1911.5,1706
20151201|2015-09-04 08:30,4,1911.5,1921.25,1907.25,1912,2323
20151201|2015-09-04 09:00,4,1911.75,1918.75,1909,1918.25,1486
20151201|2015-09-04 09:30,4,1918.25,1921.5,1911.5,1913.5,1569
20151201|2015-09-04 10:00,4,1913.5,1916.75,1910.75,1913.75,884
20151201|2015-09-04 10:30,4,1913.5,1915.25,1909.25,1912.25,1038
20151201|2015-09-04 11:00,4,1912.25,1912.5,1906.25,1907,634
20151201|2015-09-04 11:30,4,1907.25,1909.75,1904.5,1906,462
20151201|2015-09-04 12:00,4,1906.25,1906.75,1901,1904.25,1174
20151201|2015-09-04 12:30,4,1904,1907.25,1903.25,1904.25,566
20151201|2015-09-04 13:00,4,1904.25,1904.75,1899,1901.25,763
20151201|2015-09-04 13:30,4,1901.25,1907.25,1899.25,1907.25,713
20151201|2015-09-04 14:00,4,1907.25,1910,1904.75,1909,1158
20151201|2015-09-04 14:30,4,1909.25,1920.25,1907.5,1908.5,3040
20151201|2015-09-04 15:00,4,1908.75,1913.25,1908,1912.75,769
20151201|2015-09-04 15:30,4,1910.75,1912.75,1909,1910.5,68
20151201|2015-09-04 16:00,4,1910.25,1912.5,1909,1912.5,28
20151201|2015-09-06 17:00,8,1909,1918.75,1906.5,1917.75,468
20151201|2015-09-06 17:30,8,1917.5,1919.5,1916.5,1916.5,214
20151201|2015-09-06 18:00,8,1916.75,1916.75,1913.75,1916,148
20151201|2015-09-06 18:30,8,1916,1916.5,1914,1916.5,68
20151201|2015-09-06 19:00,8,1916.25,1916.75,1911.25,1911.25,151
20151201|2015-09-06 19:30,8,1911.75,1917,1910,1916,202
20151201|2015-09-06 20:00,8,1916.25,1924.25,1914.25,1923.5,441
20151201|2015-09-06 20:30,8,1923.75,1931.25,1923.75,1925.5,546
20151201|2015-09-06 21:00,8,1926.25,1927.75,1922.5,1924,190
20151201|2015-09-06 21:30,8,1924,1925.5,1923.75,1925.5,52
20151201|2015-09-06 22:00,8,1925.25,1935,1925.25,1931,485
20151201|2015-09-06 22:30,8,1931.25,1932.75,1930.5,1931.5,82
20151201|2015-09-06 23:00,8,1931.75,1932.5,1927.75,1927.75,40
20151201|2015-09-06 23:30,8,1928.5,1928.75,1927.25,1927.5,26
20151201|2015-09-07 00:00,8,1927,1927.75,1925.5,1925.5,156
20151201|2015-09-07 00:30,8,1925.75,1926.25,1924,1924,53
20151201|2015-09-07 01:00,8,1923.5,1932.25,1923.5,1931,321
20151201|2015-09-07 01:30,8,1930.5,1931.5,1928.75,1929,339
20151201|2015-09-07 02:00,8,1929.25,1933.25,1929.25,1929.5,412
20151201|2015-09-07 02:30,8,1930,1930.25,1926,1929,339
20151201|2015-09-07 03:00,8,1929,1930.75,1927,1930,283
20151201|2015-09-07 03:30,8,1930,1930,1924,1924.25,202
20151201|2015-09-07 04:00,8,1924,1924.5,1921,1924.25,319
20151201|2015-09-07 04:30,8,1924.5,1925.5,1922.5,1923.75,99
20151201|2015-09-07 05:00,8,1924,1924,1920.75,1923.25,94
20151201|2015-09-07 05:30,8,1923.25,1926,1922.5,1923,270
20151201|2015-09-07 06:00,8,1923.25,1923.5,1921.25,1923.5,101
20151201|2015-09-07 06:30,8,1923.5,1925,1921.25,1921.75,344
20151201|2015-09-07 07:00,8,1921.75,1923,1920.5,1920.75,104
20151201|2015-09-07 07:30,8,1920.5,1923.5,1920.5,1923.25,82
20151201|2015-09-07 08:00,8,1923.25,1924.25,1922.25,1922.25,61
20151201|2015-09-07 08:30,8,1922.5,1924.5,1921.5,1923.75,252
20151201|2015-09-07 09:00,8,1923.5,1923.5,1922,1922.5,111
20151201|2015-09-07 09:30,8,1922.5,1923.25,1921.25,1922.75,344
20151201|2015-09-07 10:00,8,1923,1926.25,1923,1926,216
20151201|2015-09-07 10:30,8,1926.25,1926.25,1924.5,1925.5,230
20151201|2015-09-07 11:00,8,1925.25,1925.25,1919.5,1921.5,716
20151201|2015-09-07 11:30,8,1921.25,1924.25,1920.5,1921,206
20151201|2015-09-07 17:00,8,1921,1925.25,1920.75,1923.75,220
20151201|2015-09-07 17:30,8,1924,1924,1921.5,1922.75,161
20151201|2015-09-07 18:00,8,1922.5,1928.25,1921.75,1926.5,232
20151201|2015-09-07 18:30,8,1927,1929.75,1925.5,1929.75,94
20151201|2015-09-07 19:00,8,1930,1932,1928,1928.75,353
20151201|2015-09-07 19:30,8,1928.75,1932.5,1928.25,1930.5,268
20151201|2015-09-07 20:00,8,1931,1932.25,1927,1927.5,158
20151201|2015-09-07 20:30,8,1926.25,1929.75,1924.75,1926.75,144
20151201|2015-09-07 21:00,8,1926.25,1929.5,1926.25,1927.75,95
20151201|2015-09-07 21:30,8,1928.5,1930,1927.25,1928.75,238
20151201|2015-09-07 22:00,8,1928.5,1928.5,1923.5,1924.5,140
20151201|2015-09-07 22:30,8,1924.75,1926.25,1921.75,1924,313
20151201|2015-09-07 23:00,8,1924,1924.75,1922.5,1924.75,88
20151201|2015-09-07 23:30,8,1925,1927.25,1925,1926.75,53
20151201|2015-09-08 00:00,8,1926.75,1929.75,1926,1927,181
20151201|2015-09-08 00:30,8,1927,1928.75,1926.5,1928,117
20151201|2015-09-08 01:00,8,1928.25,1934.25,1923.75,1933.75,536
20151201|2015-09-08 01:30,8,1934,1936.75,1933.75,1936.25,684
20151201|2015-09-08 02:00,8,1936.5,1939.25,1935.5,1938.75,789
20151201|2015-09-08 02:30,8,1939.25,1947.5,1939.25,1945,1148
20151201|2015-09-08 03:00,8,1945,1947.5,1943,1946,426
20151201|2015-09-08 03:30,8,1945.75,1947.5,1944.25,1946.25,466
20151201|2015-09-08 04:00,8,1946.75,1950.25,1946.5,1947.5,648
20151201|2015-09-08 04:30,8,1947.5,1951.75,1947.5,1950.5,361
20151201|2015-09-08 05:00,8,1950.75,1951.5,1949,1951.25,444
20151201|2015-09-08 05:30,8,1951.25,1951.75,1949.5,1949.75,407
20151201|2015-09-08 06:00,8,1949.75,1950,1945,1946,944
20151201|2015-09-08 06:30,8,1945.5,1947.5,1943.25,1945,350
20151201|2015-09-08 07:00,8,1945.25,1945.25,1941,1944,765
20151201|2015-09-08 07:30,8,1944.25,1946.75,1944,1944.25,924
20151201|2015-09-08 08:00,8,1944.25,1946,1942.5,1942.5,981
20151201|2015-09-08 08:30,8,1942.5,1950,1941.75,1942.75,5711
20151201|2015-09-08 09:00,8,1943,1943.5,1937.75,1941.75,2912
20151201|2015-09-08 09:30,8,1941.5,1943,1935,1940.25,2831
20151201|2015-09-08 10:00,8,1940.25,1942,1936.5,1940.75,2570
20151201|2015-09-08 10:30,8,1940.75,1941,1936.75,1938,1804
20151201|2015-09-08 11:00,8,1937.75,1946.5,1936.75,1946.5,1565
20151201|2015-09-08 11:30,8,1946.5,1947.25,1941.25,1941.75,1060
20151201|2015-09-08 12:00,8,1941.75,1942.5,1938.75,1940.5,1290
20151201|2015-09-08 12:30,8,1940.25,1947,1938.5,1946.75,1280
20151201|2015-09-08 13:00,8,1947,1951,1945.5,1950,1788
20151201|2015-09-08 13:30,8,1950,1955,1949.75,1953,2704
20151201|2015-09-08 14:00,8,1953,1954.75,1950.5,1954,1857
20151201|2015-09-08 14:30,8,1954.25,1959.5,1953.25,1958.5,3669
20151201|2015-09-08 15:00,8,1958.5,1959,1954.5,1956.75,1507
20151201|2015-09-08 15:30,8,1956.5,1958,1956.25,1956.75,215
20151201|2015-09-08 16:00,8,1956.25,1957,1956,1957,30
20151201|2015-09-08 17:00,9,1956.5,1957.5,1952,1955.75,182
20151201|2015-09-08 17:30,9,1955.5,1956.5,1955.25,1956,180
20151201|2015-09-08 18:00,9,1956,1957,1955.25,1957,63
20151201|2015-09-08 18:30,9,1957,1958.75,1955.75,1958.5,80
20151201|2015-09-08 19:00,9,1958.5,1961,1957.75,1959.5,115
20151201|2015-09-08 19:30,9,1959,1962.75,1957.75,1962.25,148
20151201|2015-09-08 20:00,9,1962.25,1963.5,1959.5,1961.5,239
20151201|2015-09-08 20:30,9,1961,1967.5,1959.75,1965.5,360
20151201|2015-09-08 21:00,9,1965.5,1970,1964.5,1968.5,840
20151201|2015-09-08 21:30,9,1968.5,1969.75,1966.5,1969.5,147
20151201|2015-09-08 22:00,9,1969.5,1970,1968.25,1968.75,134
20151201|2015-09-08 22:30,9,1968.75,1971.75,1967.75,1970.5,136
20151201|2015-09-08 23:00,9,1970.25,1970.75,1968.5,1969,85
20151201|2015-09-08 23:30,9,1969.75,1971,1969.25,1970,385
20151201|2015-09-09 00:00,9,1969.75,1973,1969,1972.25,217
20151201|2015-09-09 00:30,9,1972.5,1975.75,1971.75,1975.5,391
20151201|2015-09-09 01:00,9,1975.5,1977.75,1974,1975.5,1342
20151201|2015-09-09 01:30,9,1975.25,1978.25,1975,1978,856
20151201|2015-09-09 02:00,9,1978.25,1982.75,1975.75,1982.5,1176
20151201|2015-09-09 02:30,9,1982.25,1982.75,1978.5,1980,1115
20151201|2015-09-09 03:00,9,1980,1980,1977,1977.75,548
20151201|2015-09-09 03:30,9,1977.5,1978.25,1974.75,1976.5,644
20151201|2015-09-09 04:00,9,1976.5,1979.5,1976.25,1976.25,495
20151201|2015-09-09 04:30,9,1976.25,1979,1976,1976.75,510
20151201|2015-09-09 05:00,9,1976.5,1978,1975.5,1975.75,797
20151201|2015-09-09 05:30,9,1976,1976,1973.25,1975,519
20151201|2015-09-09 06:00,9,1975,1977.75,1975,1975.75,777
20151201|2015-09-09 06:30,9,1975.75,1978.5,1975.25,1977.25,658
20151201|2015-09-09 07:00,9,1977,1977,1974.25,1974.75,1051
20151201|2015-09-09 07:30,9,1975,1978.5,1975,1978.5,1232
20151201|2015-09-09 08:00,9,1978.5,1979.5,1976,1977.5,1872
20151201|2015-09-09 08:30,9,1977.25,1978.25,1970,1971.5,7892
20151201|2015-09-09 09:00,9,1971.5,1972.75,1963.5,1966,4933
20151201|2015-09-09 09:30,9,1966.25,1967.5,1958.5,1960,5416
20151201|2015-09-09 10:00,9,1960.5,1964.5,1958.75,1959.75,2716
20151201|2015-09-09 10:30,9,1960,1962.5,1956.25,1960,3289
20151201|2015-09-09 11:00,9,1960,1964.5,1958.5,1963.75,2100
20151201|2015-09-09 11:30,9,1964,1965,1959.5,1960.75,2611
20151201|2015-09-09 12:00,9,1960.5,1963.5,1956.5,1957.25,2806
20151201|2015-09-09 12:30,9,1956.75,1957,1946.25,1947.25,6382
20151201|2015-09-09 13:00,9,1947.5,1951,1944.25,1947,5413
20151201|2015-09-09 13:30,9,1946.75,1947.75,1940.75,1945,5513
20151201|2015-09-09 14:00,9,1944.75,1950.25,1940.75,1942.5,7650
20151201|2015-09-09 14:30,9,1942.25,1942.25,1926.5,1930.75,11400
20151201|2015-09-09 15:00,9,1931,1934.5,1929.75,1933.75,2970
20151201|2015-09-09 15:30,9,1933,1934,1932,1933.25,190
20151201|2015-09-09 16:00,9,1933.25,1934.75,1933.25,1934.75,45
20151201|2015-09-09 17:00,10,1934.75,1935,1925.5,1926.5,1004
20151201|2015-09-09 17:30,10,1926.75,1927.75,1923.75,1927,576
20151201|2015-09-09 18:00,10,1927,1929.5,1925,1926.25,344
20151201|2015-09-09 18:30,10,1926.5,1930,1925.75,1928,257
20151201|2015-09-09 19:00,10,1927.5,1930.75,1926.25,1928.75,383
20151201|2015-09-09 19:30,10,1928.25,1928.75,1926.25,1927.5,159
20151201|2015-09-09 20:00,10,1927.75,1929.5,1925.75,1926,480
20151201|2015-09-09 20:30,10,1926.5,1931,1926,1930.75,242
20151201|2015-09-09 21:00,10,1931,1933,1930.25,1932.5,237
20151201|2015-09-09 21:30,10,1932.25,1932.5,1930.5,1931.5,174
20151201|2015-09-09 22:00,10,1931.5,1932,1930.5,1931,65
20151201|2015-09-09 22:30,10,1931.75,1935,1931.75,1933.5,331
20151201|2015-09-09 23:00,10,1933.75,1934.5,1933,1933.25,190
20151201|2015-09-09 23:30,10,1933.5,1938,1931,1934.75,670
20151201|2015-09-10 00:00,10,1935,1939.5,1933,1939.5,328
20151201|2015-09-10 00:30,10,1939.25,1943.75,1938,1942,1180
20151201|2015-09-10 01:00,10,1942,1942.75,1937,1939.5,1046
20151201|2015-09-10 01:30,10,1939.5,1941,1935.5,1938.25,694
20151201|2015-09-10 02:00,10,1938.25,1944,1937,1943.5,1377
20151201|2015-09-10 02:30,10,1943.5,1947.25,1942.75,1945.25,2714
20151201|2015-09-10 03:00,10,1945.25,1945.75,1933.25,1937.25,4097
20151201|2015-09-10 03:30,10,1937,1939.75,1933.25,1939,1429
20151201|2015-09-10 04:00,10,1939,1944.25,1938.5,1944,1554
20151201|2015-09-10 04:30,10,1944,1957.75,1943.5,1952.75,4986
20151201|2015-09-10 05:00,10,1952.75,1954.5,1939,1942.5,3762
20151201|2015-09-10 05:30,10,1942.25,1942.5,1937.5,1939.25,1106
20151201|2015-09-10 06:00,10,1939.75,1939.75,1934,1934.5,3344
20151201|2015-09-10 06:30,10,1934.5,1935.5,1929.75,1930.75,2226
20151201|2015-09-10 07:00,10,1931,1932.75,1925.75,1927,5021
20151201|2015-09-10 07:30,10,1926.75,1928.75,1919,1922.75,10229
20151201|2015-09-10 08:00,10,1922.5,1928.5,1922.5,1928,6507
20151201|2015-09-10 08:30,10,1928.25,1936.75,1927,1928,46764
20151201|2015-09-10 09:00,10,1928.25,1932.25,1925,1931,40363
20151201|2015-09-10 09:30,10,1931.25,1946,1930.75,1942,41782
20151201|2015-09-10 10:00,10,1941.75,1942.25,1931.25,1935.5,36268
20151201|2015-09-10 10:30,10,1935.5,1942.25,1934.75,1940,23639
20151201|2015-09-10 11:00,10,1940,1945,1937.25,1938.75,19305
20151201|2015-09-10 11:30,10,1938.75,1944.25,1937.5,1941.5,13050
20151201|2015-09-10 12:00,10,1941.5,1949.5,1939,1949.25,16022
20151201|2015-09-10 12:30,10,1949.5,1955.5,1948.25,1950.75,28787
20151201|2015-09-10 13:00,10,1950.75,1952.5,1945.75,1947.75,13329
20151201|2015-09-10 13:30,10,1947.75,1950,1941.75,1942,13048
20151201|2015-09-10 14:00,10,1941.75,1945.25,1936.5,1938.25,30029
20151201|2015-09-10 14:30,10,1938.25,1941.75,1933.25,1941.25,74929
20151201|2015-09-10 15:00,10,1941.25,1942.5,1936.75,1938.75,24522
20151201|2015-09-10 15:30,10,1939,1941.75,1938,1940.75,2189
20151201|2015-09-10 16:00,10,1940.5,1942.25,1940.25,1942,465
20151201|2015-09-10 17:00,11,1939.5,1942,1938.5,1941.5,758
20151201|2015-09-10 17:30,11,1941.75,1943,1941.75,1943,407
20151201|2015-09-10 18:00,11,1942.75,1943.75,1940,1940.5,999
20151201|2015-09-10 18:30,11,1940.5,1940.5,1937.25,1938.5,935
20151201|2015-09-10 19:00,11,1938.75,1946.25,1937.75,1944.5,2755
20151201|2015-09-10 19:30,11,1944.5,1945,1940.75,1941.5,1538
20151201|2015-09-10 20:00,11,1941.5,1945.25,1941.5,1945,1811
20151201|2015-09-10 20:30,11,1945.25,1948,1943.5,1943.5,2237
20151201|2015-09-10 21:00,11,1943.75,1948.5,1943.75,1947.5,1685
20151201|2015-09-10 21:30,11,1947.5,1949.25,1947.25,1947.75,1926
20151201|2015-09-10 22:00,11,1947.75,1948.5,1946,1946.5,1237
20151201|2015-09-10 22:30,11,1946.5,1947,1944.75,1946.75,1448
20151201|2015-09-10 23:00,11,1946.75,1947.5,1946.25,1946.25,720
20151201|2015-09-10 23:30,11,1946.25,1946.5,1945.75,1946.5,398
20151201|2015-09-11 00:00,11,1946.75,1947.25,1945.5,1945.75,494
20151201|2015-09-11 00:30,11,1945.75,1945.75,1943,1944.5,1319
20151201|2015-09-11 01:00,11,1944.5,1946.25,1942,1944.75,3740
20151201|2015-09-11 01:30,11,1944.5,1945.25,1942,1944.25,2069
20151201|2015-09-11 02:00,11,1944,1944.5,1933,1935.25,10728
20151201|2015-09-11 02:30,11,1935.25,1940.5,1931.5,1939.25,10887
20151201|2015-09-11 03:00,11,1939.5,1940.25,1931.5,1934,7289
20151201|2015-09-11 03:30,11,1934,1935,1927.75,1929,6643
20151201|2015-09-11 04:00,11,1929.25,1933.25,1927.5,1933.25,6542
20151201|2015-09-11 04:30,11,1933,1936.5,1930.75,1936.25,4848
20151201|2015-09-11 05:00,11,1936.5,1937.5,1932.5,1934,3527
20151201|2015-09-11 05:30,11,1933.75,1935,1930,1930.5,6206
20151201|2015-09-11 06:00,11,1930.5,1934.5,1928.25,1933.5,6287
20151201|2015-09-11 06:30,11,1933.75,1935.75,1933,1934.5,4500
20151201|2015-09-11 07:00,11,1934.5,1937.5,1932.5,1936.25,11718
20151201|2015-09-11 07:30,11,1936.25,1936.5,1929.5,1930.5,20398
20151201|2015-09-11 08:00,11,1930.5,1936.25,1930.25,1936.25,16668
20151201|2015-09-11 08:30,11,1936.25,1937.75,1929.25,1929.5,100700
20151201|2015-09-11 09:00,11,1929.75,1935,1927.5,1932,63561
20151201|2015-09-11 09:30,11,1932,1935,1929.25,1930.5,53345
20151201|2015-09-11 10:00,11,1930.5,1935,1929.5,1934.5,62143
20151201|2015-09-11 10:30,11,1934.5,1940.5,1932,1939.25,83720
20151201|2015-09-11 11:00,11,1939.25,1945,1938.5,1942.75,50494
20151201|2015-09-11 11:30,11,1943,1945.75,1940.5,1943.75,28860
20151201|2015-09-11 12:00,11,1944,1944.5,1937.5,1937.75,34782
20151201|2015-09-11 12:30,11,1938,1939.75,1935.5,1938.75,41632
20151201|2015-09-11 13:00,11,1938.5,1942,1935.75,1940.75,36991
20151201|2015-09-11 13:30,11,1940.75,1945.25,1940.5,1943,42056
20151201|2015-09-11 14:00,11,1943,1947.75,1942.75,1945,51215
20151201|2015-09-11 14:30,11,1945,1950.25,1942.5,1950,94000
20151201|2015-09-11 15:00,11,1950,1951.75,1949,1950.5,53173
20151201|2015-09-11 15:30,11,1950.5,1952.5,1950,1951.5,5827
20151201|2015-09-11 16:00,11,1951.25,1952.25,1950.5,1952.25,1696
20151201|2015-09-13 17:00,14,1953,1953.75,1950.25,1952.5,3070
20151201|2015-09-13 17:30,14,1952.5,1954.75,1951.5,1953.25,1706
20151201|2015-09-13 18:00,14,1953.5,1960.75,1953,1958.5,7209
20151201|2015-09-13 18:30,14,1958.75,1964.25,1958,1964.25,5620
20151201|2015-09-13 19:00,14,1964,1964.25,1959.5,1961,3899
20151201|2015-09-13 19:30,14,1960.75,1963,1960.75,1963,2220
20151201|2015-09-13 20:00,14,1962.75,1964,1960.75,1961,2724
20151201|2015-09-13 20:30,14,1961.25,1962.5,1958.75,1960.25,3221
20151201|2015-09-13 21:00,14,1960.25,1960.75,1955.5,1958,8387
20151201|2015-09-13 21:30,14,1958,1959,1954,1954,4918
20151201|2015-09-13 22:00,14,1954,1955.25,1954,1954,4146
20151201|2015-09-13 22:30,14,1954.25,1956.75,1953.5,1954,3851
20151201|2015-09-13 23:00,14,1954.25,1954.25,1951,1953.5,3397
20151201|2015-09-13 23:30,14,1953.5,1955,1952.5,1954,1385
20151201|2015-09-14 00:00,14,1954,1958.75,1953.75,1956.5,4168
20151201|2015-09-14 00:30,14,1956.75,1957,1951.5,1951.75,3001
20151201|2015-09-14 01:00,14,1951.75,1953.25,1947.75,1947.75,7711
20151201|2015-09-14 01:30,14,1947.75,1949.75,1946.5,1948,4779
20151201|2015-09-14 02:00,14,1948.25,1959.75,1948,1958,15575
20151201|2015-09-14 02:30,14,1958,1958.75,1954.25,1955.5,10029
20151201|2015-09-14 03:00,14,1955.25,1956,1951,1954,6540
20151201|2015-09-14 03:30,14,1954.25,1955,1948.75,1953,4519
20151201|2015-09-14 04:00,14,1952.75,1956.5,1952.5,1954.75,3634
20151201|2015-09-14 04:30,14,1954.75,1955.5,1952.75,1954.75,4696
20151201|2015-09-14 05:00,14,1954.75,1958.75,1954.25,1956.25,9374
20151201|2015-09-14 05:30,14,1956,1957.25,1954.5,1956.75,3887
20151201|2015-09-14 06:00,14,1956.75,1956.75,1952.5,1953.5,5079
20151201|2015-09-14 06:30,14,1953.5,1953.75,1948.5,1949,8539
20151201|2015-09-14 07:00,14,1949,1951.75,1946.5,1949.25,13350
20151201|2015-09-14 07:30,14,1949,1952.5,1948.25,1950.5,14207
20151201|2015-09-14 08:00,14,1950.25,1952.75,1948.75,1952,14743
20151201|2015-09-14 08:30,14,1952,1952.5,1937.75,1940.75,154177
20151201|2015-09-14 09:00,14,1941,1946.25,1940,1942.5,71538
20151201|2015-09-14 09:30,14,1942.5,1947.75,1942,1944.5,57158
20151201|2015-09-14 10:00,14,1944.5,1946.5,1940.25,1940.75,45937
20151201|2015-09-14 10:30,14,1940.75,1942,1937.25,1940.5,55916
20151201|2015-09-14 11:00,14,1940.75,1941.5,1936.5,1939.5,46283
20151201|2015-09-14 11:30,14,1939.5,1941.75,1937.75,1939,35342
20151201|2015-09-14 12:00,14,1938.75,1940,1937,1938.5,26170
20151201|2015-09-14 12:30,14,1938.25,1944.75,1938.25,1944.25,52242
20151201|2015-09-14 13:00,14,1944.5,1944.5,1939.25,1939.75,32255
20151201|2015-09-14 13:30,14,1939.75,1943.5,1939,1941,35873
20151201|2015-09-14 14:00,14,1941.25,1943.25,1938.25,1940.75,37824
20151201|2015-09-14 14:30,14,1940.75,1943.5,1938,1942.5,81689
20151201|2015-09-14 15:00,14,1942.75,1945.5,1942.25,1943.25,41427
20151201|2015-09-14 15:30,14,1943.25,1944,1943,1943,2629
20151201|2015-09-14 16:00,14,1943,1944.25,1943,1944,865
20151201|2015-09-14 17:00,15,1943.5,1944.25,1942.5,1944,1143
20151201|2015-09-14 17:30,15,1944.25,1946,1944,1944.5,977
20151201|2015-09-14 18:00,15,1944.5,1945.5,1944.25,1944.5,469
20151201|2015-09-14 18:30,15,1944.5,1946,1943.5,1945.75,736
20151201|2015-09-14 19:00,15,1945.75,1946.25,1942.75,1945.25,2920
20151201|2015-09-14 19:30,15,1945,1949.5,1945,1948.75,4694
20151201|2015-09-14 20:00,15,1948.75,1949.5,1945,1945.75,3194
20151201|2015-09-14 20:30,15,1946,1948.25,1944.75,1947.5,3287
20151201|2015-09-14 21:00,15,1947.75,1949.5,1947,1947.25,2396
20151201|2015-09-14 21:30,15,1947.25,1948.25,1946.5,1946.75,1483
20151201|2015-09-14 22:00,15,1946.5,1947.5,1945.25,1945.75,2038
20151201|2015-09-14 22:30,15,1945.75,1947.5,1944.5,1947.25,2451
20151201|2015-09-14 23:00,15,1947.25,1948.25,1946.5,1947.25,1532
20151201|2015-09-14 23:30,15,1947.25,1947.5,1945.25,1945.5,603
20151201|2015-09-15 00:00,15,1945.25,1947.25,1945,1946.5,1048
20151201|2015-09-15 00:30,15,1946.5,1946.75,1943.75,1944.25,1930
20151201|2015-09-15 01:00,15,1944.25,1944.5,1941.5,1942.25,5138
20151201|2015-09-15 01:30,15,1942.25,1943.75,1939.75,1942,4285
20151201|2015-09-15 02:00,15,1941.75,1947.75,1941.25,1945.25,9756
20151201|2015-09-15 02:30,15,1945.25,1947.5,1941.75,1941.75,11677
20151201|2015-09-15 03:00,15,1941.75,1942.75,1937,1938.75,15505
20151201|2015-09-15 03:30,15,1939,1940.75,1937.25,1939.25,5109
20151201|2015-09-15 04:00,15,1939.25,1939.75,1935.25,1938.25,13621
20151201|2015-09-15 04:30,15,1938.5,1940,1938,1939.25,5488
20151201|2015-09-15 05:00,15,1939,1943.25,1937.5,1943,7864
20151201|2015-09-15 05:30,15,1943,1946.5,1942,1945.25,10281
20151201|2015-09-15 06:00,15,1945.25,1946.25,1943.5,1944.75,5993
20151201|2015-09-15 06:30,15,1945,1947,1943.25,1944,7256
20151201|2015-09-15 07:00,15,1944,1946.75,1942.75,1945.75,10516
20151201|2015-09-15 07:30,15,1945.75,1949,1942.5,1947.75,23378
20151201|2015-09-15 08:00,15,1948,1952,1948,1948.75,22695
20151201|2015-09-15 08:30,15,1948.75,1950.75,1943.5,1947.5,130194
20151201|2015-09-15 09:00,15,1947.5,1953.75,1946,1951,83199
20151201|2015-09-15 09:30,15,1951,1961,1951,1959.5,136595
20151201|2015-09-15 10:00,15,1959.25,1960.25,1956.75,1958.25,62463
20151201|2015-09-15 10:30,15,1958.25,1959.75,1956,1958.75,42097
20151201|2015-09-15 11:00,15,1958.5,1962,1957.5,1961,46720
20151201|2015-09-15 11:30,15,1960.75,1962,1959.25,1959.75,41353
20151201|2015-09-15 12:00,15,1960,1966,1958.75,1965,53054
20151201|2015-09-15 12:30,15,1965.25,1968.5,1964.5,1965.5,65113
20151201|2015-09-15 13:00,15,1965.75,1969.75,1964.75,1967.5,52790
20151201|2015-09-15 13:30,15,1967.5,1971.5,1966.75,1970.75,71147
20151201|2015-09-15 14:00,15,1970.75,1973,1970,1971.5,65964
20151201|2015-09-15 14:30,15,1971.5,1972.5,1967.25,1968,131231
20151201|2015-09-15 15:00,15,1968,1971.25,1967.5,1969.75,66730
20151201|2015-09-15 15:30,15,1969.5,1971.5,1969.25,1971,6991
20151201|2015-09-15 16:00,15,1971,1971.5,1970.25,1971,2328
20151201|2015-09-15 17:00,16,1970.25,1971,1969.75,1970.5,1557
20151201|2015-09-15 17:30,16,1970.5,1970.5,1970,1970.25,679
20151201|2015-09-15 18:00,16,1970.5,1970.75,1970.25,1970.25,477
20151201|2015-09-15 18:30,16,1970.5,1970.75,1969.5,1969.75,1896
20151201|2015-09-15 19:00,16,1969.5,1969.75,1967.5,1968.25,5306
20151201|2015-09-15 19:30,16,1968.25,1969.75,1968,1969.25,2228
20151201|2015-09-15 20:00,16,1969.5,1970.25,1968.75,1969.5,2119
20151201|2015-09-15 20:30,16,1969.5,1969.5,1967,1968.25,4078
20151201|2015-09-15 21:00,16,1968,1968.75,1964.5,1964.5,4827
20151201|2015-09-15 21:30,16,1964.75,1965.25,1964,1964.5,2770
20151201|2015-09-15 22:00,16,1964.25,1965,1963.5,1964.5,2415
20151201|2015-09-15 22:30,16,1964.5,1964.5,1962.75,1964.25,2764
20151201|2015-09-15 23:00,16,1964.25,1966.5,1964.25,1966.25,1736
20151201|2015-09-15 23:30,16,1966.25,1967.75,1966,1966.5,1799
20151201|2015-09-16 00:00,16,1966.25,1967.5,1964.75,1965.5,1346
20151201|2015-09-16 00:30,16,1965.5,1966.5,1964.75,1966,1456
20151201|2015-09-16 01:00,16,1966,1970.25,1965.75,1970,7986
20151201|2015-09-16 01:30,16,1970.25,1970.5,1968.25,1969.5,6578
20151201|2015-09-16 02:00,16,1969.5,1972.75,1968.25,1969.5,16731
20151201|2015-09-16 02:30,16,1969.5,1970.75,1965.5,1966.5,10685
20151201|2015-09-16 03:00,16,1966.75,1970,1965.75,1967,7828
20151201|2015-09-16 03:30,16,1967,1969.5,1965.75,1967.25,5585
20151201|2015-09-16 04:00,16,1967.25,1970,1966.5,1967.25,7830
20151201|2015-09-16 04:30,16,1967.25,1968.5,1965,1966,6771
20151201|2015-09-16 05:00,16,1966,1967.75,1964.5,1965.75,5372
20151201|2015-09-16 05:30,16,1965.75,1969.25,1965,1969,5171
20151201|2015-09-16 06:00,16,1969.25,1970.5,1967.75,1969.5,9325
20151201|2015-09-16 06:30,16,1969.5,1970.5,1968.25,1970,8058
20151201|2015-09-16 07:00,16,1970,1970.5,1967,1968.5,11211
20151201|2015-09-16 07:30,16,1968.5,1970.5,1966.5,1967.75,14016
20151201|2015-09-16 08:00,16,1968,1971.5,1967.5,1971,20376
20151201|2015-09-16 08:30,16,1971,1974.25,1967.75,1969.5,145049
20151201|2015-09-16 09:00,16,1969.5,1973.5,1967,1971.75,89506
20151201|2015-09-16 09:30,16,1971.75,1973,1968.5,1970.75,59839
20151201|2015-09-16 10:00,16,1970.75,1980.5,1969.75,1980,115544
20151201|2015-09-16 10:30,16,1980,1980.25,1976.75,1979.5,54319
20151201|2015-09-16 11:00,16,1979.5,1981.75,1978,1981.5,54937
20151201|2015-09-16 11:30,16,1981.5,1983.75,1980,1983.25,57574
20151201|2015-09-16 12:00,16,1983,1983.25,1978.25,1978.75,34707
20151201|2015-09-16 12:30,16,1979,1981.5,1978,1981.5,33207
20151201|2015-09-16 13:00,16,1981.5,1981.5,1975,1976.5,60893
20151201|2015-09-16 13:30,16,1976.25,1983.5,1975.25,1982.5,62341
20151201|2015-09-16 14:00,16,1982.5,1985.75,1981.25,1985.25,88556
20151201|2015-09-16 14:30,16,1985.25,1987,1983.5,1984.5,139498
20151201|2015-09-16 15:00,16,1984.5,1989,1983.25,1987.75,55303
20151201|2015-09-16 15:30,16,1987.25,1988,1986.75,1987.5,6134
20151201|2015-09-16 16:00,16,1987.25,1987.5,1986.5,1987,2315
20151201|2015-09-16 17:00,17,1986.5,1987,1985.5,1986,2288
20151201|2015-09-16 17:30,17,1986,1986.75,1985.25,1986.25,683
20151201|2015-09-16 18:00,17,1986.25,1986.75,1985.75,1986,758
20151201|2015-09-16 18:30,17,1986.25,1986.25,1984.75,1984.75,1095
20151201|2015-09-16 19:00,17,1985,1986,1984.25,1985.75,3354
20151201|2015-09-16 19:30,17,1985.75,1986.75,1984.5,1985,1844
20151201|2015-09-16 20:00,17,1985,1985.75,1984,1984,1966
20151201|2015-09-16 20:30,17,1984,1985.25,1983.25,1983.75,2695
20151201|2015-09-16 21:00,17,1983.75,1984,1982.25,1983.75,2963
20151201|2015-09-16 21:30,17,1983.5,1985.25,1983.25,1984.5,1306
20151201|2015-09-16 22:00,17,1984.75,1985.75,1984.25,1985.75,1325
20151201|2015-09-16 22:30,17,1985.5,1985.75,1984.25,1985,772
20151201|2015-09-16 23:00,17,1984.75,1985.5,1984.5,1985.25,759
20151201|2015-09-16 23:30,17,1985.5,1986,1984.5,1985.5,786
20151201|2015-09-17 00:00,17,1985.75,1987,1985,1985,1692
20151201|2015-09-17 00:30,17,1985,1986.75,1985,1985.75,1654
20151201|2015-09-17 01:00,17,1986,1987.75,1985.25,1986.25,3744
20151201|2015-09-17 01:30,17,1986.25,1986.5,1983,1984.5,5656
20151201|2015-09-17 02:00,17,1984.5,1985.25,1982.25,1983,9153
20151201|2015-09-17 02:30,17,1982.75,1985,1981.75,1983,11835
20151201|2015-09-17 03:00,17,1982.75,1984.5,1981,1982.5,9304
20151201|2015-09-17 03:30,17,1982.5,1985.75,1982.25,1983.75,6903
20151201|2015-09-17 04:00,17,1983.75,1985.25,1982,1982.75,5643
20151201|2015-09-17 04:30,17,1982.75,1983.25,1981.25,1982.5,3585
20151201|2015-09-17 05:00,17,1982.5,1984,1982.25,1984,3468
20151201|2015-09-17 05:30,17,1983.75,1986.5,1983.75,1984.75,10608
20151201|2015-09-17 06:00,17,1985,1986,1984.25,1984.75,9807
20151201|2015-09-17 06:30,17,1985,1985,1981.5,1982,8503
20151201|2015-09-17 07:00,17,1982,1983,1981.75,1982.75,8977
20151201|2015-09-17 07:30,17,1982.75,1983,1980.25,1982.5,15189
20151201|2015-09-17 08:00,17,1982.5,1983.75,1982,1982.5,17561
20151201|2015-09-17 08:30,17,1982.75,1985.25,1980.5,1983.75,126227
20151201|2015-09-17 09:00,17,1983.5,1986.75,1982.5,1984,77078
20151201|2015-09-17 09:30,17,1984.25,1986,1982,1985.5,53660
20151201|2015-09-17 10:00,17,1985.25,1988,1984.75,1986.75,60472
20151201|2015-09-17 10:30,17,1987,1987.5,1985.25,1985.75,46003
20151201|2015-09-17 11:00,17,1986,1989,1984.75,1988.25,42672
20151201|2015-09-17 11:30,17,1988.5,1990.5,1986,1989.25,46514
20151201|2015-09-17 12:00,17,1989.5,1994,1987.75,1991.75,60479
20151201|2015-09-17 12:30,17,1992,1993.5,1990,1991,58823
20151201|2015-09-17 13:00,17,1991,1999.75,1976,1988.5,312497
20151201|2015-09-17 13:30,17,1988.5,2011.75,1988.25,2005,277973
20151201|2015-09-17 14:00,17,2005,2007.5,1975.5,1986.25,297025
20151201|2015-09-17 14:30,17,1986,1990.75,1975.5,1979.75,286448
20151201|2015-09-17 15:00,17,1979.75,1980.75,1972,1975.25,105691
20151201|2015-09-17 15:30,17,1975,1978,1974.75,1976.75,11257
20151201|2015-09-17 16:00,17,1976.5,1978,1976.5,1977.75,1899
20151201|2015-09-17 17:00,18,1976.5,1977.25,1974.5,1976.75,7166
20151201|2015-09-17 17:30,18,1976.75,1979.5,1976.5,1978.75,2392
20151201|2015-09-17 18:00,18,1978.75,1979,1976,1976.75,3394
20151201|2015-09-17 18:30,18,1976.75,1978,1976,1976.5,1966
20151201|2015-09-17 19:00,18,1976.5,1976.75,1973.25,1973.5,9027
20151201|2015-09-17 19:30,18,1973.5,1977.25,1972.75,1976.25,7092
20151201|2015-09-17 20:00,18,1976.25,1978.25,1975.5,1976.75,5328
20151201|2015-09-17 20:30,18,1976.75,1979.25,1975.5,1978.5,5798
20151201|2015-09-17 21:00,18,1978.75,1980.75,1976.75,1980,6584
20151201|2015-09-17 21:30,18,1980,1981.75,1978.5,1980.5,4077
20151201|2015-09-17 22:00,18,1980.5,1982.5,1980.5,1981.75,2949
20151201|2015-09-17 22:30,18,1981.75,1981.75,1980.25,1981,1970
20151201|2015-09-17 23:00,18,1981.25,1981.75,1980.5,1980.5,1377
20151201|2015-09-17 23:30,18,1980.5,1980.75,1979.5,1979.75,1600
20151201|2015-09-18 00:00,18,1979.75,1980.25,1977,1979.5,3063
20151201|2015-09-18 00:30,18,1979.75,1979.75,1977.5,1978.5,4179
20151201|2015-09-18 01:00,18,1978.5,1983,1976.5,1981.5,11216
20151201|2015-09-18 01:30,18,1981.5,1982.25,1979,1979.5,5791
20151201|2015-09-18 02:00,18,1979.5,1979.75,1976.5,1979.25,22591
20151201|2015-09-18 02:30,18,1979.5,1981.75,1977.75,1979.75,14500
20151201|2015-09-18 03:00,18,1979.75,1982.5,1979,1980.75,13508
20151201|2015-09-18 03:30,18,1980.5,1981,1974.5,1976,18943
20151201|2015-09-18 04:00,18,1975.75,1979,1973.5,1978.75,17384
20151201|2015-09-18 04:30,18,1978.5,1979.5,1970.25,1971.75,22952
20151201|2015-09-18 05:00,18,1971.75,1973,1962.25,1964.25,35920
20151201|2015-09-18 05:30,18,1964,1965.25,1961.5,1963.25,29394
20151201|2015-09-18 06:00,18,1963.5,1964.25,1954.5,1957,43093
20151201|2015-09-18 06:30,18,1957,1961.5,1956,1957.75,29333
20151201|2015-09-18 07:00,18,1957.75,1959.5,1954.25,1955.25,33562
20151201|2015-09-18 07:30,18,1955.25,1960.5,1953.25,1957,60480
20151201|2015-09-18 08:00,18,1956.75,1956.75,1944.25,1949.25,130982
20151201|2015-09-18 08:30,18,1949,1959.25,1948.75,1952.75,273436
20151201|2015-09-18 09:00,18,1952.75,1965.5,1951.25,1961.75,193646
20151201|2015-09-18 09:30,18,1961.75,1963,1956,1961,106681
20151201|2015-09-18 10:00,18,1960.75,1965,1959.25,1959.5,113630
20151201|2015-09-18 10:30,18,1959.25,1967.5,1957.75,1963.75,123290
20151201|2015-09-18 11:00,18,1963.75,1964.5,1953.5,1956.25,98095
20151201|2015-09-18 11:30,18,1956.25,1957.5,1952.5,1955.5,68782
20151201|2015-09-18 12:00,18,1955.5,1958.75,1950.75,1954,74784
20151201|2015-09-18 12:30,18,1954,1954.75,1947.25,1948,81689
20151201|2015-09-18 13:00,18,1948,1956,1947,1955,93762
20151201|2015-09-18 13:30,18,1955,1956.5,1948.75,1953.25,69898
20151201|2015-09-18 14:00,18,1953.25,1955.5,1945.25,1947,114974
20151201|2015-09-18 14:30,18,1947,1948,1941.25,1946,239898
20151201|2015-09-18 15:00,18,1946,1952.25,1944.5,1951.25,121348
20151201|2015-09-18 15:30,18,1950.75,1952.25,1947,1947.25,13388
20151201|2015-09-18 16:00,18,1947.5,1950.25,1947.25,1950.25,2880
20151201|2015-09-20 17:00,21,1949.25,1952.25,1946.25,1947.25,4789
20151201|2015-09-20 17:30,21,1947.25,1949,1946.5,1948,1639
20151201|2015-09-20 18:00,21,1948,1949,1947.75,1949,518
20151201|2015-09-20 18:30,21,1948.75,1950.5,1947.75,1948.25,2918
20151201|2015-09-20 19:00,21,1948.25,1950,1943.75,1944.25,4568
20151201|2015-09-20 19:30,21,1944,1944.75,1942,1942.25,4199
20151201|2015-09-20 20:00,21,1942.5,1945.75,1938.5,1939.75,8714
20151201|2015-09-20 20:30,21,1940,1943,1939.25,1941.25,5089
20151201|2015-09-20 21:00,21,1941.25,1943,1940.5,1941.75,2931
20151201|2015-09-20 21:30,21,1941.75,1944.25,1938.5,1939,3694
20151201|2015-09-20 22:00,21,1939,1941.5,1938.5,1940.75,2001
20151201|2015-09-20 22:30,21,1940.75,1941.75,1940.5,1940.75,681
20151201|2015-09-20 23:00,21,1941,1944,1941,1943,1500
20151201|2015-09-20 23:30,21,1943,1944.25,1942.75,1942.75,1184
20151201|2015-09-21 00:00,21,1942.75,1945.75,1942.75,1944.25,2526
20151201|2015-09-21 00:30,21,1944.25,1947.25,1943.75,1944.25,3220
20151201|2015-09-21 01:00,21,1944,1945.5,1943,1945.25,4421
20151201|2015-09-21 01:30,21,1945,1947.75,1942.75,1943.25,7376
20151201|2015-09-21 02:00,21,1943.25,1949,1941.75,1946.75,15204
20151201|2015-09-21 02:30,21,1946.75,1947.75,1944.75,1946,8542
20151201|2015-09-21 03:00,21,1946,1950,1944,1948.75,10154
20151201|2015-09-21 03:30,21,1949,1955.5,1949,1954.5,14237
20151201|2015-09-21 04:00,21,1954.75,1956,1953.75,1955.25,11068
20151201|2015-09-21 04:30,21,1955.25,1956.75,1953.5,1954.75,8097
20151201|2015-09-21 05:00,21,1955,1956,1951.25,1953,8826
20151201|2015-09-21 05:30,21,1953.25,1955.25,1951.75,1954.5,10526
20151201|2015-09-21 06:00,21,1954.75,1960.5,1954.5,1959.75,14160
20151201|2015-09-21 06:30,21,1959.75,1964.25,1959.75,1963,22965
20151201|2015-09-21 07:00,21,1962.75,1963.75,1961,1961.5,19426
20151201|2015-09-21 07:30,21,1961.5,1962.75,1959.75,1960.5,16611
20151201|2015-09-21 08:00,21,1960.25,1960.75,1956.25,1956.5,27531
20151201|2015-09-21 08:30,21,1956.5,1962.75,1954.25,1958,155731
20151201|2015-09-21 09:00,21,1957.75,1962.5,1956.5,1960.5,88178
20151201|2015-09-21 09:30,21,1960.5,1969,1960.25,1965.75,127543
20151201|2015-09-21 10:00,21,1966,1968,1964.5,1965.25,58082
20151201|2015-09-21 10:30,21,1965.25,1966,1956.25,1957.5,99390
20151201|2015-09-21 11:00,21,1957.5,1957.5,1951,1955,84435
20151201|2015-09-21 11:30,21,1955,1955.25,1944.25,1946.75,110973
20151201|2015-09-21 12:00,21,1946.5,1954.5,1945.75,1953.25,74921
20151201|2015-09-21 12:30,21,1953,1957,1950.75,1951.5,66166
20151201|2015-09-21 13:00,21,1951.5,1954,1948.75,1951.5,59272
20151201|2015-09-21 13:30,21,1951.75,1961.25,1950.25,1959.5,74222
20151201|2015-09-21 14:00,21,1959.25,1960.5,1956.25,1958.25,55186
20151201|2015-09-21 14:30,21,1958.5,1959.5,1951,1957,116951
20151201|2015-09-21 15:00,21,1957,1963.75,1956.75,1963.5,74414
20151201|2015-09-21 15:30,21,1962.75,1964.5,1962.5,1963.75,6557
20151201|2015-09-21 17:00,22,1964.25,1965,1962.5,1962.5,3070
20151201|2015-09-21 17:30,22,1962.5,1963,1961.75,1962.25,1337
20151201|2015-09-21 18:00,22,1962.25,1963.25,1961.75,1962.5,1131
20151201|2015-09-21 18:30,22,1962.25,1963.75,1962.25,1963.5,1610
20151201|2015-09-21 19:00,22,1963.5,1963.75,1961.5,1962,1468
20151201|2015-09-21 19:30,22,1962,1962.5,1961,1961.75,1555
20151201|2015-09-21 20:00,22,1961.5,1962.25,1958.25,1958.5,3734
20151201|2015-09-21 20:30,22,1958.5,1960.25,1958.5,1960,1623
20151201|2015-09-21 21:00,22,1960,1960.5,1958.75,1960,1849
20151201|2015-09-21 21:30,22,1960,1960,1959,1959.25,1170
20151201|2015-09-21 22:00,22,1959,1960,1958.25,1959.5,1304
20151201|2015-09-21 22:30,22,1959.25,1959.5,1958.25,1958.5,1317
20151201|2015-09-21 23:00,22,1958.5,1958.75,1958,1958.5,1170
20151201|2015-09-21 23:30,22,1958.75,1959.75,1958.25,1958.75,911
20151201|2015-09-22 00:00,22,1959,1959.25,1958.25,1959,1049
20151201|2015-09-22 00:30,22,1959,1960.75,1959,1960,1355
20151201|2015-09-22 01:00,22,1960.25,1963,1960,1962,4897
20151201|2015-09-22 01:30,22,1961.75,1962,1957.75,1958.25,5829
20151201|2015-09-22 02:00,22,1958,1958.25,1951.25,1952.25,19842
20151201|2015-09-22 02:30,22,1952,1953.75,1943,1945.5,25989
20151201|2015-09-22 03:00,22,1945.25,1947.5,1935,1937.5,34915
20151201|2015-09-22 03:30,22,1937.5,1939.5,1933.75,1938.5,26526
20151201|2015-09-22 04:00,22,1938.25,1938.5,1932,1933.5,24418
20151201|2015-09-22 04:30,22,1933.5,1937.5,1931.25,1932.25,22089
20151201|2015-09-22 05:00,22,1932.25,1933.5,1928.25,1930.5,36081
20151201|2015-09-22 05:30,22,1930.5,1935.75,1930.25,1935.75,26161
20151201|2015-09-22 06:00,22,1936,1936,1932.25,1935.25,20602
20151201|2015-09-22 06:30,22,1935.25,1937.5,1932.5,1936.25,17363
20151201|2015-09-22 07:00,22,1936.25,1936.25,1930.25,1932.75,30105
20151201|2015-09-22 07:30,22,1932.5,1933.5,1925.75,1929.5,45426
20151201|2015-09-22 08:00,22,1929.25,1932.25,1928,1930.75,30717
20151201|2015-09-22 08:30,22,1930.75,1935.75,1928,1932.5,199547
20151201|2015-09-22 09:00,22,1932.5,1936.75,1927.25,1929,139425
20151201|2015-09-22 09:30,22,1928.75,1929,1920.5,1924,165330
20151201|2015-09-22 10:00,22,1924,1927,1922.25,1922.5,111531
20151201|2015-09-22 10:30,22,1922.25,1925.5,1921.25,1924.5,100018
20151201|2015-09-22 11:00,22,1924.25,1930,1922.25,1926.25,95240
20151201|2015-09-22 11:30,22,1926,1927.25,1919.25,1919.5,75910
20151201|2015-09-22 12:00,22,1919.5,1925,1917.75,1918,81180
20151201|2015-09-22 12:30,22,1918.25,1924.5,1917.75,1923.25,75146
20151201|2015-09-22 13:00,22,1923.25,1925,1920,1924,82075
20151201|2015-09-22 13:30,22,1924,1927.75,1921.75,1926.25,106229
20151201|2015-09-22 14:00,22,1926.5,1929.75,1922.75,1929.25,84194
20151201|2015-09-22 14:30,22,1929.25,1935,1929,1931,189169
20151201|2015-09-22 15:00,22,1931,1935.25,1930.5,1931.5,65775
20151201|2015-09-22 15:30,22,1931.5,1932,1929.25,1929.75,8685
20151201|2015-09-22 17:00,23,1930.5,1930.75,1924.75,1925.5,5396
20151201|2015-09-22 17:30,23,1925.5,1927,1924.5,1926.75,1626
20151201|2015-09-22 18:00,23,1927,1927.5,1925.5,1926,1868
20151201|2015-09-22 18:30,23,1926,1927.5,1925.25,1927.25,2012
20151201|2015-09-22 19:00,23,1927.25,1930,1927.25,1929,3057
20151201|2015-09-22 19:30,23,1929.25,1931.75,1928.25,1931,2434
20151201|2015-09-22 20:00,23,1931,1932.25,1929,1930.5,3551
20151201|2015-09-22 20:30,23,1930.25,1930.5,1910.5,1912.25,26422
20151201|2015-09-22 21:00,23,1912.25,1917.5,1912,1916,10777
20151201|2015-09-22 21:30,23,1916,1919.25,1913.25,1917.5,7052
20151201|2015-09-22 22:00,23,1917.5,1918,1913.5,1914.25,4342
20151201|2015-09-22 22:30,23,1914.25,1915.75,1913.75,1914.75,2766
20151201|2015-09-22 23:00,23,1914.75,1915.75,1914.25,1914.25,1578
20151201|2015-09-22 23:30,23,1914.5,1914.75,1912.5,1913.5,2345
20151201|2015-09-23 00:00,23,1913.75,1914.75,1912.75,1913.75,2356
20151201|2015-09-23 00:30,23,1913.75,1916.25,1913.5,1915.25,3852
20151201|2015-09-23 01:00,23,1915,1922.25,1914.5,1920.25,11961
20151201|2015-09-23 01:30,23,1920.25,1923.5,1918.75,1922,6404
20151201|2015-09-23 02:00,23,1922,1927.25,1919.75,1926.25,24398
20151201|2015-09-23 02:30,23,1926,1929.75,1924.25,1928.75,19925
20151201|2015-09-23 03:00,23,1928.75,1931.5,1927.25,1929,13977
20151201|2015-09-23 03:30,23,1929,1939,1928.5,1936.5,29390
20151201|2015-09-23 04:00,23,1936.5,1936.75,1933.25,1933.75,9342
20151201|2015-09-23 04:30,23,1934,1937.5,1933.5,1936,8740
20151201|2015-09-23 05:00,23,1936,1936.25,1932,1932.5,7350
20151201|2015-09-23 05:30,23,1932.5,1937.5,1932.25,1937.5,11424
20151201|2015-09-23 06:00,23,1937.5,1941.75,1936.75,1939.5,28872
20151201|2015-09-23 06:30,23,1939.5,1939.5,1930.75,1933.25,32268
20151201|2015-09-23 07:00,23,1933.5,1938,1931.75,1937,21770
20151201|2015-09-23 07:30,23,1936.75,1937.75,1934,1934.25,24344
20151201|2015-09-23 08:00,23,1934,1936,1927.5,1933,42384
20151201|2015-09-23 08:30,23,1933.25,1934.5,1926,1930,130819
20151201|2015-09-23 09:00,23,1930.25,1935.75,1929.25,1934.25,86559
20151201|2015-09-23 09:30,23,1934.25,1938.75,1933,1936.25,85224
20151201|2015-09-23 10:00,23,1936,1936.75,1927,1928.25,82765
20151201|2015-09-23 10:30,23,1928,1928.25,1922,1924.5,78977
20151201|2015-09-23 11:00,23,1924.5,1924.75,1920.75,1923.5,66283
20151201|2015-09-23 11:30,23,1923.25,1925.75,1922.25,1925,40175
20151201|2015-09-23 12:00,23,1925,1928.75,1922.75,1923.5,54113
20151201|2015-09-23 12:30,23,1923.25,1932.25,1923.25,1930,65252
20151201|2015-09-23 13:00,23,1929.75,1934.75,1929,1929.5,65370
20151201|2015-09-23 13:30,23,1929.5,1932,1925.5,1927.5,58539
20151201|2015-09-23 14:00,23,1927.25,1930,1924.75,1927.5,70678
20151201|2015-09-23 14:30,23,1927.5,1931.25,1925.5,1927.75,95575
20151201|2015-09-23 15:00,23,1927.75,1930.25,1927,1929.25,48845
20151201|2015-09-23 15:30,23,1928.5,1931.75,1928.5,1931.5,7425
20151201|2015-09-23 17:00,24,1931.75,1934.75,1930.75,1932.5,2749
20151201|2015-09-23 17:30,24,1932.75,1933,1930.25,1930.75,1221
20151201|2015-09-23 18:00,24,1931,1932,1930.5,1931.25,876
20151201|2015-09-23 18:30,24,1931.25,1931.25,1928.75,1929.5,1465
20151201|2015-09-23 19:00,24,1929.5,1933.5,1929.25,1932.5,4950
20151201|2015-09-23 19:30,24,1932.25,1932.75,1925.75,1926,6050
20151201|2015-09-23 20:00,24,1926.25,1929.75,1925.75,1928.75,5142
20151201|2015-09-23 20:30,24,1928.5,1930.75,1927.75,1929,3467
20151201|2015-09-23 21:00,24,1928.75,1929,1922,1923,6896
20151201|2015-09-23 21:30,24,1922.75,1922.75,1920.25,1922.25,4934
20151201|2015-09-23 22:00,24,1922,1922.5,1917,1919.5,7978
20151201|2015-09-23 22:30,24,1919.5,1922.5,1919.5,1922,3892
20151201|2015-09-23 23:00,24,1922,1925,1920.75,1923.75,3908
20151201|2015-09-23 23:30,24,1923.75,1924,1922.75,1922.75,1746
20151201|2015-09-24 00:00,24,1922.75,1923.75,1921.25,1923.25,2030
20151201|2015-09-24 00:30,24,1923,1923.5,1921.75,1922.5,2272
20151201|2015-09-24 01:00,24,1922.25,1926.75,1922.25,1925.25,8403
20151201|2015-09-24 01:30,24,1925.25,1925.75,1922.5,1924.75,3924
20151201|2015-09-24 02:00,24,1924.75,1927.5,1920.25,1922.75,24280
20151201|2015-09-24 02:30,24,1922.5,1925,1919.5,1923,10276
20151201|2015-09-24 03:00,24,1923,1936.25,1923,1932.75,24609
20151201|2015-09-24 03:30,24,1932.75,1933.75,1928,1929.75,11711
20151201|2015-09-24 04:00,24,1929.75,1931.75,1923.5,1925,11885
20151201|2015-09-24 04:30,24,1925,1926.25,1921.75,1924.5,11712
20151201|2015-09-24 05:00,24,1924.75,1925.75,1918,1919,12744
20151201|2015-09-24 05:30,24,1919,1919,1912.5,1915.75,36672
20151201|2015-09-24 06:00,24,1915.75,1916,1907.5,1910,36327
20151201|2015-09-24 06:30,24,1910,1914.75,1909.75,1913.5,21252
20151201|2015-09-24 07:00,24,1913.5,1915.25,1910.75,1912.5,21138
20151201|2015-09-24 07:30,24,1912.5,1914.75,1907.75,1913.25,50539
20151201|2015-09-24 08:00,24,1913.25,1913.5,1909.25,1913.25,38786
20151201|2015-09-24 08:30,24,1913.25,1916.25,1902.5,1905.75,214841
20151201|2015-09-24 09:00,24,1905.75,1909.5,1901,1902,178880
20151201|2015-09-24 09:30,24,1902,1906,1899.25,1900.25,149193
20151201|2015-09-24 10:00,24,1900.25,1904,1897.25,1900.25,137622
20151201|2015-09-24 10:30,24,1900.5,1907.25,1900,1906.25,109910
20151201|2015-09-24 11:00,24,1906.5,1909.75,1905.5,1909.25,76352
20151201|2015-09-24 11:30,24,1909.25,1914,1904.75,1905,117738
20151201|2015-09-24 12:00,24,1905,1908.5,1902,1904.75,81802
20151201|2015-09-24 12:30,24,1904.75,1911.25,1903.25,1908.5,80245
20151201|2015-09-24 13:00,24,1908.5,1917,1906.5,1915.5,103407
20151201|2015-09-24 13:30,24,1915.25,1926.75,1912.5,1923.5,162952
20151201|2015-09-24 14:00,24,1923.25,1926.25,1914,1924.25,153974
20151201|2015-09-24 14:30,24,1924.5,1925.75,1917.5,1921.5,170071
20151201|2015-09-24 15:00,24,1921.5,1923,1917.5,1919.5,66907
20151201|2015-09-24 15:30,24,1920.5,1922.5,1918.75,1919.75,9272
20151201|2015-09-24 17:00,25,1913.25,1923.75,1912.75,1923,19647
20151201|2015-09-24 17:30,25,1923,1928,1922.25,1924.75,7332
20151201|2015-09-24 18:00,25,1924.75,1925.25,1920,1922.25,4364
20151201|2015-09-24 18:30,25,1922.5,1925.75,1921.5,1924.5,2739
20151201|2015-09-24 19:00,25,1924.75,1927.75,1923.5,1925,8067
20151201|2015-09-24 19:30,25,1925,1925.75,1922,1923,3947
20151201|2015-09-24 20:00,25,1923,1924,1920.75,1921,4754
20151201|2015-09-24 20:30,25,1921.25,1922.25,1919.25,1921,5605
20151201|2015-09-24 21:00,25,1920.75,1923.5,1918,1921.75,8167
20151201|2015-09-24 21:30,25,1921.75,1923.75,1919.75,1923,2972
20151201|2015-09-24 22:00,25,1923,1923.5,1919.5,1921,2786
20151201|2015-09-24 22:30,25,1921.25,1922.5,1920.25,1921.25,2714
20151201|2015-09-24 23:00,25,1921.25,1923,1920.75,1922,2042
20151201|2015-09-24 23:30,25,1922,1924.5,1921.5,1923.75,2971
20151201|2015-09-25 00:00,25,1923.5,1926,1923,1925.25,4736
20151201|2015-09-25 00:30,25,1925,1927.25,1924.5,1927,3419
20151201|2015-09-25 01:00,25,1926.75,1931,1926.25,1929.75,13637
20151201|2015-09-25 01:30,25,1930,1931.5,1928.75,1931.25,6745
20151201|2015-09-25 02:00,25,1931,1932.75,1927.25,1931.5,21158
20151201|2015-09-25 02:30,25,1931.5,1936,1929.75,1931.75,19870
20151201|2015-09-25 03:00,25,1932,1941,1931.5,1938.25,26334
20151201|2015-09-25 03:30,25,1938.25,1951,1937,1947.25,38978
20151201|2015-09-25 04:00,25,1947.5,1949.75,1945.25,1946.5,27641
20151201|2015-09-25 04:30,25,1946.75,1949.5,1946.5,1946.5,13176
20151201|2015-09-25 05:00,25,1946.5,1947,1943.25,1943.75,12742
20151201|2015-09-25 05:30,25,1943.75,1944.75,1941.25,1942,17610
20151201|2015-09-25 06:00,25,1941.75,1942.75,1938.75,1942,24131
20151201|2015-09-25 06:30,25,1942,1948,1941.75,1946.25,26268
20151201|2015-09-25 07:00,25,1946.25,1946.75,1942,1943.25,24957
20151201|2015-09-25 07:30,25,1943.5,1945.5,1939.25,1941.25,33652
20151201|2015-09-25 08:00,25,1941,1942.25,1938,1938.5,37984
20151201|2015-09-25 08:30,25,1938.75,1940.5,1931.75,1936.5,241162
20151201|2015-09-25 09:00,25,1936.25,1938.5,1930.75,1932.75,120717
20151201|2015-09-25 09:30,25,1932.5,1939.5,1930.75,1939.25,120026
20151201|2015-09-25 10:00,25,1939,1939.5,1935.25,1937.5,65034
20151201|2015-09-25 10:30,25,1937.75,1938,1933.5,1936.75,67937
20151201|2015-09-25 11:00,25,1937,1937,1931.75,1934,56572
20151201|2015-09-25 11:30,25,1934,1938.5,1934,1937.5,50273
20151201|2015-09-25 12:00,25,1937.75,1942.5,1937.5,1938.25,78482
20151201|2015-09-25 12:30,25,1938.5,1939.25,1936,1937.25,57555
20151201|2015-09-25 13:00,25,1937.25,1940,1925.25,1926,125645
20151201|2015-09-25 13:30,25,1926,1928,1915.25,1922.5,195487
20151201|2015-09-25 14:00,25,1922.75,1923.25,1910.25,1918.25,191485
20151201|2015-09-25 14:30,25,1918.25,1925.25,1916.75,1920.75,193994
20151201|2015-09-25 15:00,25,1920.5,1922.5,1918.75,1919,55906
20151201|2015-09-25 15:30,25,1919.25,1919.25,1914.5,1915.25,9662
20151201|2015-09-27 17:00,28,1915.5,1916.5,1911,1913,10031
20151201|2015-09-27 17:30,28,1913.25,1913.25,1905.25,1909.75,7807
20151201|2015-09-27 18:00,28,1910,1911.25,1908.5,1909.75,2172
20151201|2015-09-27 18:30,28,1910,1911.25,1907.75,1910.5,3236
20151201|2015-09-27 19:00,28,1910.5,1914.5,1906.75,1908,7698
20151201|2015-09-27 19:30,28,1908.25,1911.5,1907,1911.25,4347
20151201|2015-09-27 20:00,28,1911.5,1912.5,1909.75,1911.75,4582
20151201|2015-09-27 20:30,28,1911.75,1914.5,1911.5,1913,5818
20151201|2015-09-27 21:00,28,1913,1913.5,1911.25,1911.75,1865
20151201|2015-09-27 21:30,28,1911.5,1913,1910.75,1912.5,1572
20151201|2015-09-27 22:00,28,1912.25,1913.5,1912.25,1913,1009
20151201|2015-09-27 22:30,28,1913,1916.25,1912.5,1915.75,3108
20151201|2015-09-27 23:00,28,1916,1918,1915.75,1917,3594
20151201|2015-09-27 23:30,28,1917,1917.25,1916.25,1916.75,1300
20151201|2015-09-28 00:00,28,1916.5,1920.25,1916.5,1918.5,3628
20151201|2015-09-28 00:30,28,1918.5,1919.75,1916,1919.5,3375
20151201|2015-09-28 01:00,28,1919.5,1924,1917.5,1923.5,10040
20151201|2015-09-28 01:30,28,1923.5,1926,1922.75,1925.25,6974
20151201|2015-09-28 02:00,28,1925.25,1928,1920.75,1922.75,18873
20151201|2015-09-28 02:30,28,1922.75,1929.75,1921.25,1921.5,17567
20151201|2015-09-28 03:00,28,1921.75,1925,1921.25,1921.5,7214
20151201|2015-09-28 03:30,28,1921.75,1921.75,1914.25,1916.5,17321
20151201|2015-09-28 04:00,28,1916.5,1917.5,1910.75,1911.25,13934
20151201|2015-09-28 04:30,28,1911.25,1913.25,1909,1910.25,14411
20151201|2015-09-28 05:00,28,1910.25,1913,1906.25,1907.25,13102
20151201|2015-09-28 05:30,28,1907.25,1907.5,1903.75,1906.5,21644
20151201|2015-09-28 06:00,28,1906.75,1911.75,1906.25,1911.25,24884
20151201|2015-09-28 06:30,28,1911,1912.25,1902.25,1905.5,33177
20151201|2015-09-28 07:00,28,1905.75,1909,1905,1906.75,22121
20151201|2015-09-28 07:30,28,1906.5,1912,1905.5,1910.25,27438
20151201|2015-09-28 08:00,28,1910.25,1912.75,1906.25,1910.25,35039
20151201|2015-09-28 08:30,28,1910.5,1911.75,1899.25,1899.75,202932
20151201|2015-09-28 09:00,28,1899.75,1901,1892.75,1898.25,191445
20151201|2015-09-28 09:30,28,1898.25,1899,1893,1898.25,114899
20151201|2015-09-28 10:00,28,1898,1901.5,1887.5,1888.75,150746
20151201|2015-09-28 10:30,28,1888.75,1890.25,1886.25,1886.75,112139
20151201|2015-09-28 11:00,28,1886.5,1887.5,1882,1884.25,105696
20151201|2015-09-28 11:30,28,1884.5,1884.75,1878.75,1879.25,117721
20151201|2015-09-28 12:00,28,1879,1885,1877.75,1879.25,113035
20151201|2015-09-28 12:30,28,1879.25,1883.75,1876,1876,105277
20151201|2015-09-28 13:00,28,1876,1877.25,1870,1875.5,155025
20151201|2015-09-28 13:30,28,1875.5,1881,1872.5,1874,126045
20151201|2015-09-28 14:00,28,1874,1875,1868.75,1870.5,128895
20151201|2015-09-28 14:30,28,1870.5,1879,1870.25,1871.25,224622
20151201|2015-09-28 15:00,28,1871.5,1876.25,1870.5,1871.5,98831
20151201|2015-09-28 15:30,28,1871.25,1875,1871,1874.75,9100
20151201|2015-09-28 17:00,29,1876.25,1878.5,1875,1877.75,5277
20151201|2015-09-28 17:30,29,1878,1879.25,1876.5,1877.75,2589
20151201|2015-09-28 18:00,29,1877.75,1878.25,1876.75,1877.5,1101
20151201|2015-09-28 18:30,29,1877.5,1878.75,1876.5,1877.75,2699
20151201|2015-09-28 19:00,29,1877.5,1878,1871.5,1872.5,8290
20151201|2015-09-28 19:30,29,1872.5,1875,1872,1873.25,3824
20151201|2015-09-28 20:00,29,1873.25,1873.5,1865.5,1868.5,12580
20151201|2015-09-28 20:30,29,1868.5,1872.25,1867.5,1871.5,9481
20151201|2015-09-28 21:00,29,1871.75,1873.75,1870.75,1873.25,5103
20151201|2015-09-28 21:30,29,1873.25,1873.5,1869.5,1870.25,3654
20151201|2015-09-28 22:00,29,1870.5,1872.75,1869.75,1870.5,2091
20151201|2015-09-28 22:30,29,1870.25,1870.5,1867.75,1868.75,3378
20151201|2015-09-28 23:00,29,1869,1871,1866.5,1870.75,3864
20151201|2015-09-28 23:30,29,1870.75,1872.75,1869.5,1869.5,3376
20151201|2015-09-29 00:00,29,1869.25,1869.75,1866.5,1868.5,3991
20151201|2015-09-29 00:30,29,1868.75,1870.5,1865.75,1866.25,3874
20151201|2015-09-29 01:00,29,1865.75,1866.75,1863,1864.5,16808
20151201|2015-09-29 01:30,29,1864.5,1867.5,1861,1866.5,15788
20151201|2015-09-29 02:00,29,1866.5,1877.75,1864.5,1876.75,33866
20151201|2015-09-29 02:30,29,1876.75,1878.5,1870,1874.75,24110
20151201|2015-09-29 03:00,29,1874.5,1879,1873.75,1877,19564
20151201|2015-09-29 03:30,29,1877,1886,1876.75,1882,32134
20151201|2015-09-29 04:00,29,1882.25,1883.75,1877.5,1878.5,19277
20151201|2015-09-29 04:30,29,1878.75,1881.25,1876.25,1877.75,13686
20151201|2015-09-29 05:00,29,1878,1881.5,1878,1880,11216
20151201|2015-09-29 05:30,29,1880,1882.75,1877.5,1882.25,13635
20151201|2015-09-29 06:00,29,1882.25,1883.25,1879.75,1881,17854
20151201|2015-09-29 06:30,29,1881.25,1881.5,1877.75,1880.5,22339
20151201|2015-09-29 07:00,29,1880.5,1885.5,1879.75,1884.5,27734
20151201|2015-09-29 07:30,29,1884.75,1885,1882.5,1883.25,23562
20151201|2015-09-29 08:00,29,1883.5,1883.75,1874.75,1875,39148
20151201|2015-09-29 08:30,29,1874.75,1879.75,1865.75,1878.75,276745
20151201|2015-09-29 09:00,29,1878.5,1888.75,1875.25,1888.75,240792
20151201|2015-09-29 09:30,29,1888.5,1889.75,1877,1882,162356
20151201|2015-09-29 10:00,29,1882,1885.25,1874.25,1878.75,144122
20151201|2015-09-29 10:30,29,1878.75,1881.75,1873.25,1876.25,112879
20151201|2015-09-29 11:00,29,1876.75,1877.75,1870.25,1875.75,124480
20151201|2015-09-29 11:30,29,1876,1877,1868.5,1869.25,89451
20151201|2015-09-29 12:00,29,1869.25,1878.5,1868.5,1876.75,83988
20151201|2015-09-29 12:30,29,1877,1881.5,1876,1879.25,69236
20151201|2015-09-29 13:00,29,1879,1879.5,1872.25,1877.75,75661
20151201|2015-09-29 13:30,29,1877.75,1879.25,1868.25,1868.25,92333
20151201|2015-09-29 14:00,29,1868.5,1869.75,1861.5,1862.25,144880
20151201|2015-09-29 14:30,29,1862.25,1877,1862,1872.75,243123
20151201|2015-09-29 15:00,29,1872.75,1877.75,1872.25,1874.75,64355
20151201|2015-09-29 15:30,29,1874.75,1875,1871.5,1874.5,9452
20151201|2015-09-29 17:00,30,1875,1878,1874,1876.5,3994
20151201|2015-09-29 17:30,30,1876.25,1877,1875.5,1875.75,1045
20151201|2015-09-29 18:00,30,1876,1877.5,1875.5,1876.25,2115
20151201|2015-09-29 18:30,30,1876.25,1876.25,1874.5,1875.75,1816
20151201|2015-09-29 19:00,30,1875.75,1877,1871.25,1877,7689
20151201|2015-09-29 19:30,30,1876.75,1879.75,1875.75,1879,4436
20151201|2015-09-29 20:00,30,1878.75,1883.75,1878.75,1883.25,11765
20151201|2015-09-29 20:30,30,1883.25,1884.5,1882,1883,6327
20151201|2015-09-29 21:00,30,1883,1883.5,1881.25,1883.5,2930
20151201|2015-09-29 21:30,30,1883.25,1886,1883,1884.5,4538
20151201|2015-09-29 22:00,30,1884.5,1887.5,1883.75,1887,3929
20151201|2015-09-29 22:30,30,1886.75,1887.75,1885.75,1887.25,3128
20151201|2015-09-29 23:00,30,1887.25,1887.75,1886,1887.5,2201
20151201|2015-09-29 23:30,30,1887.75,1889.75,1887,1889.5,4757
20151201|2015-09-30 00:00,30,1889.5,1891.75,1889.5,1890.5,7325
20151201|2015-09-30 00:30,30,1890.5,1891,1888.5,1890.5,5023
20151201|2015-09-30 01:00,30,1890.5,1893.25,1889.75,1890,11039
20151201|2015-09-30 01:30,30,1890.25,1892.75,1889.25,1892.75,7703
20151201|2015-09-30 02:00,30,1892.75,1893.75,1889.5,1893,16854
20151201|2015-09-30 02:30,30,1892.75,1893.75,1888,1889.25,10180
20151201|2015-09-30 03:00,30,1889,1892.75,1887.5,1892.25,10290
20151201|2015-09-30 03:30,30,1892.25,1896,1891.5,1894.25,15238
20151201|2015-09-30 04:00,30,1894.5,1897.5,1894,1895.75,18630
20151201|2015-09-30 04:30,30,1895.75,1897.5,1895.25,1896.5,9678
20151201|2015-09-30 05:00,30,1896.75,1898.5,1895.5,1897.5,10147
20151201|2015-09-30 05:30,30,1897.75,1899,1897,1897.5,12958
20151201|2015-09-30 06:00,30,1897.5,1900.25,1897.25,1899.75,18447
20151201|2015-09-30 06:30,30,1899.75,1899.75,1895.75,1896.25,17805
20151201|2015-09-30 07:00,30,1896.25,1899,1895.5,1897.5,30042
20151201|2015-09-30 07:30,30,1897.75,1897.75,1894,1895.75,24128
20151201|2015-09-30 08:00,30,1896,1896.5,1893.75,1896,18552
20151201|2015-09-30 08:30,30,1896,1904.5,1894.5,1897.75,233895
20151201|2015-09-30 09:00,30,1898,1906,1897,1905.25,143896
20151201|2015-09-30 09:30,30,1905.25,1907,1900.5,1902.25,139088
20151201|2015-09-30 10:00,30,1902,1904,1899,1902.5,98259
20151201|2015-09-30 10:30,30,1902.5,1903.75,1894.5,1897,122581
20151201|2015-09-30 11:00,30,1897,1898,1890.25,1893.25,96455
20151201|2015-09-30 11:30,30,1893.25,1894.75,1886.5,1889.75,97140
20151201|2015-09-30 12:00,30,1889.75,1896.75,1889.25,1895.25,76633
20151201|2015-09-30 12:30,30,1895.25,1902,1893,1900.75,81736
20151201|2015-09-30 13:00,30,1900.75,1902,1896.5,1901.5,73334
20151201|2015-09-30 13:30,30,1901.75,1904,1896.25,1903,96687
20151201|2015-09-30 14:00,30,1903.25,1905.25,1899,1903.75,116716
20151201|2015-09-30 14:30,30,1903.75,1910.5,1903,1909,325187
20151201|2015-09-30 15:00,30,1908.75,1909.5,1902.5,1903,154532
20151201|2015-09-30 15:30,30,1903.5,1903.5,1901.25,1902.5,10513
20151201|2015-09-30 17:00,1,1902.5,1904.25,1901.25,1903.75,5473
20151201|2015-09-30 17:30,1,1903.5,1904.75,1902.5,1904,3166
20151201|2015-09-30 18:00,1,1903.75,1904.5,1903.75,1903.75,1204
20151201|2015-09-30 18:30,1,1903.75,1904.75,1903.75,1903.75,1674
20151201|2015-09-30 19:00,1,1903.75,1905.5,1903.25,1905,3673
20151201|2015-09-30 19:30,1,1905,1906,1902.5,1905.75,5678
20151201|2015-09-30 20:00,1,1905.75,1906.75,1904.25,1905.25,4235
20151201|2015-09-30 20:30,1,1905.25,1913.5,1905.25,1912.25,12447
20151201|2015-09-30 21:00,1,1912.5,1919.25,1911.5,1918.25,15573
20151201|2015-09-30 21:30,1,1918,1923.75,1918,1921.5,13024
20151201|2015-09-30 22:00,1,1921.5,1927.5,1920.5,1925.75,15767
20151201|2015-09-30 22:30,1,1926,1926.25,1923,1923.75,5539
20151201|2015-09-30 23:00,1,1923.75,1924.75,1923,1924.5,3324
20151201|2015-09-30 23:30,1,1924.75,1926.25,1923.75,1924.25,4976
20151201|2015-10-01 00:00,1,1924.25,1925.75,1923.5,1924,3019
20151201|2015-10-01 00:30,1,1924,1925.75,1923,1924.25,3752
20151201|2015-10-01 01:00,1,1924.5,1925,1922.25,1924.5,8423
20151201|2015-10-01 01:30,1,1924.75,1928.5,1924.5,1927.5,12268
20151201|2015-10-01 02:00,1,1927.75,1928.25,1924.75,1927.5,14815
20151201|2015-10-01 02:30,1,1927.25,1929.5,1927,1927.5,10211
20151201|2015-10-01 03:00,1,1927.5,1927.75,1920.5,1920.75,13671
20151201|2015-10-01 03:30,1,1921,1924.75,1920.75,1923,11414
20151201|2015-10-01 04:00,1,1923,1926.5,1923,1924.75,13907
20151201|2015-10-01 04:30,1,1924.75,1925,1922.25,1922.75,7590
20151201|2015-10-01 05:00,1,1922.75,1923.75,1919.25,1920.5,10829
20151201|2015-10-01 05:30,1,1920.5,1922.25,1918.5,1921.75,15460
20151201|2015-10-01 06:00,1,1921.5,1922.5,1914.5,1915,30347
20151201|2015-10-01 06:30,1,1914.75,1915.5,1911.5,1912,33641
20151201|2015-10-01 07:00,1,1911.75,1913.5,1909.25,1912.25,34435
20151201|2015-10-01 07:30,1,1912,1914.5,1909.25,1911.25,35289
20151201|2015-10-01 08:00,1,1911.5,1913.75,1910.25,1913.25,24969
20151201|2015-10-01 08:30,1,1913,1917.25,1902.5,1903,228080
20151201|2015-10-01 09:00,1,1903.25,1912.5,1898.25,1910.75,213634
20151201|2015-10-01 09:30,1,1910.75,1912.25,1901.75,1901.75,135697
20151201|2015-10-01 10:00,1,1901.75,1905.75,1899.5,1902.25,127583
20151201|2015-10-01 10:30,1,1902.5,1905,1893.5,1896,135046
20151201|2015-10-01 11:00,1,1896,1896.75,1890.25,1895.25,115222
20151201|2015-10-01 11:30,1,1895.5,1898.5,1894.25,1896.5,58795
20151201|2015-10-01 12:00,1,1896.5,1896.75,1891.75,1893.25,68008
20151201|2015-10-01 12:30,1,1893.5,1901.5,1892.75,1901,81370
20151201|2015-10-01 13:00,1,1901,1907.75,1899,1904.25,99547
20151201|2015-10-01 13:30,1,1904.5,1910.75,1903,1909.5,80601
20151201|2015-10-01 14:00,1,1909.5,1912.25,1907,1908.25,94768
20151201|2015-10-01 14:30,1,1908,1914.75,1903.25,1913.5,146470
20151201|2015-10-01 15:00,1,1913.75,1917.25,1913.25,1916.5,53483
20151201|2015-10-01 15:30,1,1917,1918.75,1916.5,1917.25,8084
20151201|2015-10-01 17:00,2,1917,1917.75,1916.25,1916.75,2942
20151201|2015-10-01 17:30,2,1916.5,1918,1916.25,1917.5,982
20151201|2015-10-01 18:00,2,1917.5,1918,1916.25,1916.75,1114
20151201|2015-10-01 18:30,2,1917,1919.75,1915.25,1916,3699
20151201|2015-10-01 19:00,2,1916,1923,1915.75,1922,6912
20151201|2015-10-01 19:30,2,1921.75,1922,1917,1919,4906
20151201|2015-10-01 20:00,2,1919.25,1921.5,1918.5,1920.75,3003
20151201|2015-10-01 20:30,2,1921,1921,1917.75,1919.25,4104
20151201|2015-10-01 21:00,2,1919.25,1921,1918,1920.5,2752
20151201|2015-10-01 21:30,2,1920.5,1921,1919.25,1919.5,1938
20151201|2015-10-01 22:00,2,1919.5,1919.75,1916,1917.5,2719
20151201|2015-10-01 22:30,2,1917.5,1918.25,1916.75,1917.25,2233
20151201|2015-10-01 23:00,2,1917.5,1917.5,1915.5,1915.5,2323
20151201|2015-10-01 23:30,2,1915.5,1915.5,1912.75,1914.5,4099
20151201|2015-10-02 00:00,2,1914.75,1917,1913.5,1916.75,2478
20151201|2015-10-02 00:30,2,1916.5,1917.25,1915.5,1916.5,2190
20151201|2015-10-02 01:00,2,1916.5,1919.25,1916.25,1918.25,7531
20151201|2015-10-02 01:30,2,1918.5,1921.25,1918,1918.75,6403
20151201|2015-10-02 02:00,2,1918.5,1923.5,1918.25,1923,14147
20151201|2015-10-02 02:30,2,1923,1924.5,1918.5,1919.25,9900
20151201|2015-10-02 03:00,2,1919,1923,1918,1922.5,6914
20151201|2015-10-02 03:30,2,1922.25,1923.5,1920.75,1923,6899
20151201|2015-10-02 04:00,2,1922.75,1923.75,1920.75,1922,4519
20151201|2015-10-02 04:30,2,1922,1923.75,1920.5,1923.75,8636
20151201|2015-10-02 05:00,2,1923.5,1925.75,1922.5,1923.75,8296
20151201|2015-10-02 05:30,2,1923.75,1924.75,1922.5,1924,9298
20151201|2015-10-02 06:00,2,1924.25,1924.5,1922,1922.75,9337
20151201|2015-10-02 06:30,2,1922.75,1925.25,1922,1924.75,10078
20151201|2015-10-02 07:00,2,1925,1928.5,1923.75,1927.25,24880
20151201|2015-10-02 07:30,2,1927.75,1928,1891,1895,199923
20151201|2015-10-02 08:00,2,1894.75,1895.25,1885.5,1890,114324
20151201|2015-10-02 08:30,2,1889.75,1892.75,1883,1889.5,275160
20151201|2015-10-02 09:00,2,1889.5,1895.5,1883.5,1889,205615
20151201|2015-10-02 09:30,2,1889,1902,1887.5,1901.5,157030
20151201|2015-10-02 10:00,2,1901.25,1905.75,1897.5,1902.25,127713
20151201|2015-10-02 10:30,2,1902.25,1907.5,1900,1903.5,103260
20151201|2015-10-02 11:00,2,1903.5,1913,1902.75,1911.5,108805
20151201|2015-10-02 11:30,2,1911.5,1920.5,1911,1918.75,151112
20151201|2015-10-02 12:00,2,1919,1926.5,1918,1921.5,123109
20151201|2015-10-02 12:30,2,1921.5,1923.5,1917,1919.25,83066
20151201|2015-10-02 13:00,2,1919.25,1925.25,1918,1923.5,80507
20151201|2015-10-02 13:30,2,1923.5,1925.75,1920,1920.25,61414
20151201|2015-10-02 14:00,2,1920.25,1935.25,1919.5,1935.25,141923
20151201|2015-10-02 14:30,2,1935.25,1942.25,1934,1942,219818
20151201|2015-10-02 15:00,2,1942,1943.75,1939,1943,83761
20151201|2015-10-02 15:30,2,1942,1943.25,1941,1943,13347
20151201|2015-10-04 17:00,5,1941,1942.5,1937.75,1938.25,9389
20151201|2015-10-04 17:30,5,1938.25,1939.25,1937.25,1937.5,1870
20151201|2015-10-04 18:00,5,1937.5,1939.75,1937.5,1939,1924
20151201|2015-10-04 18:30,5,1939,1942.5,1938.25,1942,4943
20151201|2015-10-04 19:00,5,1942,1942.5,1938.75,1941.75,5924
20151201|2015-10-04 19:30,5,1941.75,1942,1939,1939.5,3508
20151201|2015-10-04 20:00,5,1939.5,1940.25,1938,1938.25,3561
20151201|2015-10-04 20:30,5,1938.25,1939.5,1937.5,1938.25,3326
20151201|2015-10-04 21:00,5,1938.25,1941.75,1938.25,1939,2699
20151201|2015-10-04 21:30,5,1938.75,1943,1938.75,1942,3047
20151201|2015-10-04 22:00,5,1942,1942.75,1941.5,1942.5,1602
20151201|2015-10-04 22:30,5,1942.25,1947.5,1942,1945,6595
20151201|2015-10-04 23:00,5,1945,1947.25,1943.5,1946.5,3372
20151201|2015-10-04 23:30,5,1946.5,1946.75,1944.5,1944.75,1551
20151201|2015-10-05 00:00,5,1945,1945.25,1940.25,1942.75,3302
20151201|2015-10-05 00:30,5,1942.75,1943.5,1940.25,1943.25,2441
20151201|2015-10-05 01:00,5,1943.25,1944.25,1942,1943,5180
20151201|2015-10-05 01:30,5,1942.75,1944.25,1942,1943.75,3814
20151201|2015-10-05 02:00,5,1943.5,1944,1938,1940.75,17847
20151201|2015-10-05 02:30,5,1940.75,1949.5,1940.5,1946.75,16074
20151201|2015-10-05 03:00,5,1947,1949.5,1942.75,1944.25,15690
20151201|2015-10-05 03:30,5,1944.25,1948.25,1943.75,1946.5,9471
20151201|2015-10-05 04:00,5,1946.5,1949.25,1945.75,1947.25,7428
20151201|2015-10-05 04:30,5,1947.25,1953.25,1947,1952.5,13755
20151201|2015-10-05 05:00,5,1952.25,1954.5,1951.5,1953.25,10032
20151201|2015-10-05 05:30,5,1953.25,1954,1951.75,1952.75,10327
20151201|2015-10-05 06:00,5,1953,1958.25,1952.5,1957.25,22849
20151201|2015-10-05 06:30,5,1957,1958,1955.25,1957.75,16699
20151201|2015-10-05 07:00,5,1957.75,1959.25,1954.25,1955.5,23060
20151201|2015-10-05 07:30,5,1955.5,1958.75,1953.5,1957,40749
20151201|2015-10-05 08:00,5,1957,1958,1955,1956.75,30593
20151201|2015-10-05 08:30,5,1957,1966.25,1955.25,1965.25,221198
20151201|2015-10-05 09:00,5,1965.25,1968.25,1961.75,1966.25,150286
20151201|2015-10-05 09:30,5,1966.5,1967.25,1960.5,1964,113788
20151201|2015-10-05 10:00,5,1964,1967.5,1963.5,1964.75,90342
20151201|2015-10-05 10:30,5,1965,1967.25,1963.25,1967,77014
20151201|2015-10-05 11:00,5,1966.75,1970,1966.25,1968,72083
20151201|2015-10-05 11:30,5,1968.25,1970.75,1967.25,1968.5,56085
20151201|2015-10-05 12:00,5,1968.5,1973.5,1967.25,1971.75,69651
20151201|2015-10-05 12:30,5,1971.75,1974.25,1970.75,1973.25,56214
20151201|2015-10-05 13:00,5,1973.25,1977.25,1972.25,1976.75,66161
20151201|2015-10-05 13:30,5,1977,1979.25,1975.5,1976.75,79314
20151201|2015-10-05 14:00,5,1977,1979.25,1975,1977,81739
20151201|2015-10-05 14:30,5,1977,1980,1975.5,1977.75,135904
20151201|2015-10-05 15:00,5,1977.5,1978.5,1973.75,1975.25,86051
20151201|2015-10-05 15:30,5,1975.5,1976.25,1974.5,1975.5,5634
20151201|2015-10-05 17:00,6,1973,1973.5,1970.75,1972.75,5410
20151201|2015-10-05 17:30,6,1972.5,1972.75,1972,1972.25,679
20151201|2015-10-05 18:00,6,1972.25,1972.75,1971,1971.25,1689
20151201|2015-10-05 18:30,6,1971.25,1973.25,1971.25,1972.75,1622
20151201|2015-10-05 19:00,6,1972.75,1975.25,1970.75,1973.25,5710
20151201|2015-10-05 19:30,6,1973.25,1974.25,1971,1971.25,3007
20151201|2015-10-05 20:00,6,1971.25,1972.75,1970.5,1971,2631
20151201|2015-10-05 20:30,6,1971,1971.25,1968.25,1969.25,5559
20151201|2015-10-05 21:00,6,1969.25,1970.75,1968.75,1970.5,2588
20151201|2015-10-05 21:30,6,1970.25,1970.75,1968.25,1969,2533
20151201|2015-10-05 22:00,6,1969.25,1969.75,1967.5,1968.25,3239
20151201|2015-10-05 22:30,6,1968.5,1969.75,1967.25,1969.25,4792
20151201|2015-10-05 23:00,6,1969.25,1971.5,1968.75,1970.5,2997
20151201|2015-10-05 23:30,6,1970.75,1971.75,1969.5,1970.5,2562
20151201|2015-10-06 00:00,6,1970.25,1971.25,1969,1971.25,2217
20151201|2015-10-06 00:30,6,1971.25,1971.25,1966.5,1967.5,3634
20151201|2015-10-06 01:00,6,1967.5,1968.25,1966.25,1967,6353
20151201|2015-10-06 01:30,6,1967,1967.75,1966.25,1967.5,4535
20151201|2015-10-06 02:00,6,1967.75,1968.75,1965,1967.25,14709
20151201|2015-10-06 02:30,6,1967.25,1967.75,1963.75,1964.5,13452
20151201|2015-10-06 03:00,6,1964.5,1969.5,1963.5,1968.5,12078
20151201|2015-10-06 03:30,6,1968.75,1973,1968.75,1971.5,12197
20151201|2015-10-06 04:00,6,1971.5,1972.75,1970.25,1971.5,7941
20151201|2015-10-06 04:30,6,1971.25,1972.25,1968.5,1969,4218
20151201|2015-10-06 05:00,6,1969.25,1970,1968.5,1969.25,4178
20151201|2015-10-06 05:30,6,1969.25,1972.75,1969.25,1969.5,8705
20151201|2015-10-06 06:00,6,1969.25,1970.25,1967.25,1969,12969
20151201|2015-10-06 06:30,6,1969,1971.75,1967.75,1971.5,7630
20151201|2015-10-06 07:00,6,1971.5,1972,1970,1970.25,14140
20151201|2015-10-06 07:30,6,1970.25,1973.5,1968.25,1973.5,22842
20151201|2015-10-06 08:00,6,1973.25,1977,1972.75,1975.75,28614
20151201|2015-10-06 08:30,6,1975.5,1982.25,1972.5,1981.75,197879
20151201|2015-10-06 09:00,6,1981.5,1981.75,1970,1970.75,167198
20151201|2015-10-06 09:30,6,1970.75,1975.75,1969.5,1971.5,129410
20151201|2015-10-06 10:00,6,1971.25,1977,1971,1975.5,94748
20151201|2015-10-06 10:30,6,1975.25,1976.25,1964,1966,153087
20151201|2015-10-06 11:00,6,1965.75,1970,1965.5,1966.25,74452
20151201|2015-10-06 11:30,6,1966.5,1967.5,1962.5,1967.5,71392
20151201|2015-10-06 12:00,6,1967.25,1973.75,1966,1972,62737
20151201|2015-10-06 12:30,6,1972,1972,1966.25,1969,56091
20151201|2015-10-06 13:00,6,1969,1974.75,1967.25,1973.75,68788
20151201|2015-10-06 13:30,6,1974,1975.5,1968.5,1970.25,72723
20151201|2015-10-06 14:00,6,1970.25,1973.25,1967.75,1972.25,63951
20151201|2015-10-06 14:30,6,1972.25,1974.75,1969,1970.75,103478
20151201|2015-10-06 15:00,6,1970.5,1971.5,1967.25,1968,42257
20151201|2015-10-06 15:30,6,1967.25,1967.25,1962.5,1964.5,9440
20151201|2015-10-06 17:00,7,1961,1963,1960.5,1962.5,7078
20151201|2015-10-06 17:30,7,1962.75,1964,1962.5,1962.75,1601
20151201|2015-10-06 18:00,7,1962.75,1965.25,1962.5,1964,2913
20151201|2015-10-06 18:30,7,1964.25,1965.5,1963.75,1964.5,1915
20151201|2015-10-06 19:00,7,1964.75,1965,1963.25,1963.75,2990
20151201|2015-10-06 19:30,7,1963.75,1964.25,1962.75,1964,1450
20151201|2015-10-06 20:00,7,1963.75,1965.25,1963.5,1964.5,1568
20151201|2015-10-06 20:30,7,1964.5,1967,1964.25,1966.5,4097
20151201|2015-10-06 21:00,7,1966.5,1966.75,1964.5,1966.25,3300
20151201|2015-10-06 21:30,7,1966.25,1968.25,1965.75,1966.75,3116
20151201|2015-10-06 22:00,7,1967,1967,1962.25,1964,7704
20151201|2015-10-06 22:30,7,1964,1966,1962.5,1965.75,3997
20151201|2015-10-06 23:00,7,1966,1967.75,1965.75,1967.25,2502
20151201|2015-10-06 23:30,7,1967.5,1974,1967,1970.5,9635
20151201|2015-10-07 00:00,7,1970.25,1973,1969.5,1972.75,3071
20151201|2015-10-07 00:30,7,1972.75,1973.25,1971,1972.5,3410
20151201|2015-10-07 01:00,7,1972.5,1975,1972,1974.5,8347
20151201|2015-10-07 01:30,7,1974.25,1978.5,1974,1977.5,10900
20151201|2015-10-07 02:00,7,1977.5,1978.5,1973.5,1974.75,12021
20151201|2015-10-07 02:30,7,1974.5,1985.5,1973.25,1982,24588
20151201|2015-10-07 03:00,7,1982,1985.5,1980.5,1984.75,15737
20151201|2015-10-07 03:30,7,1985,1985.5,1980.75,1983.5,13235
20151201|2015-10-07 04:00,7,1983.75,1984,1981,1981,6265
20151201|2015-10-07 04:30,7,1981.25,1982.75,1977.25,1978.5,10948
20151201|2015-10-07 05:00,7,1978.25,1980.5,1975.75,1976.5,11213
20151201|2015-10-07 05:30,7,1976.5,1978.25,1975.5,1977.75,6761
20151201|2015-10-07 06:00,7,1977.75,1982.5,1977.25,1981.75,15844
20151201|2015-10-07 06:30,7,1981.75,1983.25,1979.5,1980.5,11697
20151201|2015-10-07 07:00,7,1980.5,1981.25,1978.5,1981.25,20055
20151201|2015-10-07 07:30,7,1981.25,1982.5,1979,1980,21732
20151201|2015-10-07 08:00,7,1980,1982.5,1979.75,1981.5,21271
20151201|2015-10-07 08:30,7,1981.5,1988.75,1980.5,1987.25,208585
20151201|2015-10-07 09:00,7,1987.25,1991.25,1986,1989,135116
20151201|2015-10-07 09:30,7,1988.75,1989,1976.5,1981,191077
20151201|2015-10-07 10:00,7,1980.75,1981,1967.5,1968.75,184993
20151201|2015-10-07 10:30,7,1969,1977.75,1967.5,1977,137879
20151201|2015-10-07 11:00,7,1976.75,1978,1969.5,1971,98591
20151201|2015-10-07 11:30,7,1971.25,1977.25,1970.25,1974,73951
20151201|2015-10-07 12:00,7,1974,1979.75,1972.5,1978.5,65489
20151201|2015-10-07 12:30,7,1978.5,1985.75,1978.25,1983.75,92440
20151201|2015-10-07 13:00,7,1984,1987.75,1979.25,1981.5,93808
20151201|2015-10-07 13:30,7,1981.75,1984,1977.25,1978.25,94272
20151201|2015-10-07 14:00,7,1978,1984.75,1977.5,1980.25,84385
20151201|2015-10-07 14:30,7,1980.25,1987.75,1980.25,1987.25,118231
20151201|2015-10-07 15:00,7,1987.25,1989,1986.5,1987.25,66914
20151201|2015-10-07 15:30,7,1986.75,1988.75,1986.25,1988.5,7643
20151201|2015-10-07 17:00,8,1987.75,1989.25,1987.25,1987.5,4470
20151201|2015-10-07 17:30,8,1987.5,1988.5,1987.5,1988.25,685
20151201|2015-10-07 18:00,8,1988.25,1988.5,1987,1987.75,1370
20151201|2015-10-07 18:30,8,1987.75,1988,1986.25,1986.75,2039
20151201|2015-10-07 19:00,8,1986.75,1987,1984.75,1986.5,3673
20151201|2015-10-07 19:30,8,1986.75,1987.5,1984.75,1985,2077
20151201|2015-10-07 20:00,8,1985,1986,1982,1982.5,4730
20151201|2015-10-07 20:30,8,1982.5,1982.75,1978.75,1979,6934
20151201|2015-10-07 21:00,8,1979,1980.25,1978,1979,5634
20151201|2015-10-07 21:30,8,1978.75,1981.25,1978.5,1980.5,4379
20151201|2015-10-07 22:00,8,1980.75,1981.25,1979,1979,3132
20151201|2015-10-07 22:30,8,1979.25,1980,1976.25,1977,5857
20151201|2015-10-07 23:00,8,1977,1977.75,1975.75,1976.25,2828
20151201|2015-10-07 23:30,8,1976.25,1976.5,1973.5,1975,4371
20151201|2015-10-08 00:00,8,1975.25,1977.25,1974.5,1975,5079
20151201|2015-10-08 00:30,8,1975.25,1975.75,1973.25,1973.25,3530
20151201|2015-10-08 01:00,8,1973.5,1975.75,1972.5,1975.25,7197
20151201|2015-10-08 01:30,8,1975.25,1975.75,1972.5,1974,5260
20151201|2015-10-08 02:00,8,1973.75,1976.5,1971.25,1971.5,16041
20151201|2015-10-08 02:30,8,1971.25,1977.75,1971,1976.25,13480
20151201|2015-10-08 03:00,8,1976.5,1979,1974,1975.25,12529
20151201|2015-10-08 03:30,8,1975,1977,1973.5,1974,8032
20151201|2015-10-08 04:00,8,1973.75,1979,1972.75,1978.25,9137
20151201|2015-10-08 04:30,8,1978,1979.25,1975,1976.75,7688
20151201|2015-10-08 05:00,8,1977,1982.75,1977,1980,13446
20151201|2015-10-08 05:30,8,1980,1982.5,1977.75,1979.5,7872
20151201|2015-10-08 06:00,8,1979.5,1981.5,1978.75,1980.5,11998
20151201|2015-10-08 06:30,8,1980.75,1982.75,1979.5,1982,12954
20151201|2015-10-08 07:00,8,1981.75,1982.5,1979,1979.5,17410
20151201|2015-10-08 07:30,8,1979.5,1981.25,1976.25,1979,34287
20151201|2015-10-08 08:00,8,1978.75,1982.5,1977.5,1982.5,18868
20151201|2015-10-08 08:30,8,1982.5,1984.75,1978.75,1983,170614
20151201|2015-10-08 09:00,8,1983,1985.75,1979.75,1980.5,106588
20151201|2015-10-08 09:30,8,1980.5,1985.25,1980.25,1984.5,79820
20151201|2015-10-08 10:00,8,1984.25,1985.75,1979.5,1984.25,98826
20151201|2015-10-08 10:30,8,1984.5,1987.25,1984.25,1986.5,69146
20151201|2015-10-08 11:00,8,1986.75,1989.5,1984.5,1985.25,78329
20151201|2015-10-08 11:30,8,1985.25,1988.5,1980.25,1982.25,83677
20151201|2015-10-08 12:00,8,1982.5,1987.5,1981.5,1986.25,65755
20151201|2015-10-08 12:30,8,1986.25,1989,1986.25,1988.25,46274
20151201|2015-10-08 13:00,8,1988.5,1996.5,1986,1993,201821
20151201|2015-10-08 13:30,8,1992.75,2002.75,1992.25,2001.5,136213
20151201|2015-10-08 14:00,8,2001.25,2008.75,2001,2004.75,149196
20151201|2015-10-08 14:30,8,2004.5,2006.25,2000.75,2005.25,156144
20151201|2015-10-08 15:00,8,2005,2007.25,2003.75,2007,65789
20151201|2015-10-08 15:30,8,2006.75,2007.25,2004.25,2005.75,9401
20151201|2015-10-08 17:00,9,2004,2005,2003.25,2004.25,2920
20151201|2015-10-08 17:30,9,2004.5,2005.25,2004.25,2005,1126
20151201|2015-10-08 18:00,9,2005,2006,2005,2005.75,1309
20151201|2015-10-08 18:30,9,2005.5,2005.75,2004.25,2004.75,1439
20151201|2015-10-08 19:00,9,2004.5,2006.25,2003.5,2004.5,3598
20151201|2015-10-08 19:30,9,2004.25,2005.75,2003.5,2004.25,3190
20151201|2015-10-08 20:00,9,2004,2005.25,2002.25,2005,3648
20151201|2015-10-08 20:30,9,2004.75,2005.25,2003.25,2003.5,3744
20151201|2015-10-08 21:00,9,2003.75,2006,2003.75,2005,2906
20151201|2015-10-08 21:30,9,2005,2005.25,2004.25,2004.5,1238
20151201|2015-10-08 22:00,9,2004.5,2005.25,2004.25,2005.25,1713
20151201|2015-10-08 22:30,9,2005.25,2008.75,2005,2008.5,3438
20151201|2015-10-08 23:00,9,2008.5,2009,2008,2009,2335
20151201|2015-10-08 23:30,9,2009,2010.5,2008.5,2009.75,4283
20151201|2015-10-09 00:00,9,2009.5,2010.25,2007.75,2010,2931
20151201|2015-10-09 00:30,9,2009.75,2010.5,2008,2008.75,2968
20151201|2015-10-09 01:00,9,2008.5,2010.25,2008,2010.25,6603
20151201|2015-10-09 01:30,9,2010,2010.5,2007.5,2008,4925
20151201|2015-10-09 02:00,9,2007.75,2008.25,2002.25,2004.25,16645
20151201|2015-10-09 02:30,9,2004.25,2005.75,1998.75,1999.75,14188
20151201|2015-10-09 03:00,9,1999.75,2002.75,1998.75,2000.25,9957
20151201|2015-10-09 03:30,9,2000,2003.5,1998.75,2003,6923
20151201|2015-10-09 04:00,9,2003,2006.75,2002.5,2006,6974
20151201|2015-10-09 04:30,9,2006,2006.5,2003.75,2004.75,5432
20151201|2015-10-09 05:00,9,2004.75,2007,2003.5,2006.75,6138
20151201|2015-10-09 05:30,9,2006.5,2009.75,2006.5,2008.5,12839
20151201|2015-10-09 06:00,9,2008.5,2009.75,2006.25,2009,11738
20151201|2015-10-09 06:30,9,2009,2009.75,2006.75,2009.75,10428
20151201|2015-10-09 07:00,9,2009.75,2012.75,2008.5,2010.75,30396
20151201|2015-10-09 07:30,9,2011,2014,2009.25,2010.5,28992
20151201|2015-10-09 08:00,9,2010.75,2010.75,2006,2006.75,28931
20151201|2015-10-09 08:30,9,2007,2012.25,2005.5,2009.75,172140
20151201|2015-10-09 09:00,9,2009.5,2010.25,2002.5,2005.75,135068
20151201|2015-10-09 09:30,9,2006,2011.5,2005.25,2011.25,105694
20151201|2015-10-09 10:00,9,2011,2012.25,2007,2010,84035
20151201|2015-10-09 10:30,9,2010,2010.5,2004.5,2007,66318
20151201|2015-10-09 11:00,9,2007,2008.75,2002.25,2004.25,67927
20151201|2015-10-09 11:30,9,2004.25,2004.5,2000.75,2002.5,50286
20151201|2015-10-09 12:00,9,2002.5,2004.5,1998.75,2001.5,57179
20151201|2015-10-09 12:30,9,2001.5,2004.25,1999.5,2002,43002
20151201|2015-10-09 13:00,9,2002,2003.75,2000,2003.75,43459
20151201|2015-10-09 13:30,9,2003.75,2005.5,2001.5,2005.25,54956
20151201|2015-10-09 14:00,9,2005.25,2005.5,2002.5,2004.75,50222
20151201|2015-10-09 14:30,9,2005,2008.25,2004.75,2006.75,139030
20151201|2015-10-09 15:00,9,2007,2008,2005.5,2006.75,47139
20151201|2015-10-09 15:30,9,2007.25,2007.75,2006,2006.5,6258
20151201|2015-10-11 18:30,12,2003.75,2003.75,2002.25,2002.5,1215
20151201|2015-10-11 19:00,12,2002.5,2004,2001.75,2003.5,2238
20151201|2015-10-11 19:30,12,2003.5,2004.25,2002.75,2003.25,1021
20151201|2015-10-11 20:00,12,2003,2004,2002,2003.75,2256
20151201|2015-10-11 20:30,12,2003.75,2005,2003.25,2004.75,2569
20151201|2015-10-11 21:00,12,2005,2005.5,2004.25,2004.5,2829
20151201|2015-10-11 21:30,12,2004.5,2006.5,2004.5,2005,1558
20151201|2015-10-11 22:00,12,2005,2006,2004.75,2005.5,991
20151201|2015-10-11 22:30,12,2005.5,2006,2004,2004.25,1062
20151201|2015-10-11 23:00,12,2004.25,2005.5,2004,2005.25,513
20151201|2015-10-11 23:30,12,2005,2005.5,2004.25,2005.5,673
20151201|2015-10-12 00:00,12,2005.5,2007.75,2005.5,2007,1538
20151201|2015-10-12 00:30,12,2007,2007,2005.75,2007,1225
20151201|2015-10-12 01:00,12,2007,2007,2005.5,2006.75,2457
20151201|2015-10-12 01:30,12,2006.5,2009,2005.75,2008,3909
20151201|2015-10-12 02:00,12,2008.25,2008.5,2005.75,2008.25,6582
20151201|2015-10-12 02:30,12,2008.25,2012.5,2007.75,2010,8282
20151201|2015-10-12 03:00,12,2010,2010.25,2007.25,2008.5,3831
20151201|2015-10-12 03:30,12,2008.5,2008.5,2005.25,2006.5,3757
20151201|2015-10-12 04:00,12,2006.25,2007,2004.25,2006.25,6065
20151201|2015-10-12 04:30,12,2006.25,2007.5,2004.5,2007,4636
20151201|2015-10-12 05:00,12,2007,2008,2006.25,2007.25,4225
20151201|2015-10-12 05:30,12,2007.25,2008.75,2007,2008.25,3166
20151201|2015-10-12 06:00,12,2008,2009,2006,2006.75,4374
20151201|2015-10-12 06:30,12,2006.75,2008.25,2006.5,2008.25,2712
20151201|2015-10-12 07:00,12,2008,2008.25,2006,2007.5,6592
20151201|2015-10-12 07:30,12,2007.25,2007.5,2005.25,2006.25,7620
20151201|2015-10-12 08:00,12,2006.25,2007.5,2005,2007.25,12224
20151201|2015-10-12 08:30,12,2007,2008.75,2003,2004.75,116606
20151201|2015-10-12 09:00,12,2004.75,2007.5,2002.25,2004.25,78484
20151201|2015-10-12 09:30,12,2004.5,2007.25,2002.75,2003.75,74424
20151201|2015-10-12 10:00,12,2003.5,2008,2003.25,2007.75,55122
20151201|2015-10-12 10:30,12,2007.5,2010.75,2006.25,2008.25,57600
20151201|2015-10-12 11:00,12,2008,2009.75,2007.5,2008.75,29019
20151201|2015-10-12 11:30,12,2008.75,2009,2006.25,2007.25,27000
20151201|2015-10-12 12:00,12,2007.5,2007.5,2004.5,2006.25,28879
20151201|2015-10-12 12:30,12,2006.25,2007.75,2005.5,2006.25,24068
20151201|2015-10-12 13:00,12,2006,2007.75,2005.75,2006,31221
20151201|2015-10-12 13:30,12,2006.25,2007.75,2005.5,2006.75,18030
20151201|2015-10-12 14:00,12,2006.75,2009,2006.25,2008.5,28303
20151201|2015-10-12 14:30,12,2008.5,2010,2007.25,2008.5,70020
20151201|2015-10-12 15:00,12,2009,2011.5,2007.5,2010.75,33358
20151201|2015-10-12 15:30,12,2011,2014,2011,2012.5,6720
20151201|2015-10-12 17:00,13,2012,2012.25,2010.75,2011.25,1677
20151201|2015-10-12 17:30,13,2011.25,2011.75,2010.25,2010.25,984
20151201|2015-10-12 18:00,13,2010.25,2010.5,2009.75,2010,1835
20151201|2015-10-12 18:30,13,2010.25,2011,2010,2010.5,1177
20151201|2015-10-12 19:00,13,2010.5,2012.25,2010.5,2011.75,2223
20151201|2015-10-12 19:30,13,2011.75,2012.75,2011.25,2011.5,1970
20151201|2015-10-12 20:00,13,2011.25,2011.25,2008,2008.5,4402
20151201|2015-10-12 20:30,13,2008.75,2009.5,2008.5,2009.5,1400
20151201|2015-10-12 21:00,13,2009.5,2011.5,2008,2008.5,4592
20151201|2015-10-12 21:30,13,2008.5,2008.5,2006,2006.5,4445
20151201|2015-10-12 22:00,13,2006.75,2008.5,2006.25,2008.25,1889
20151201|2015-10-12 22:30,13,2008.25,2009.75,2008,2009.75,2296
20151201|2015-10-12 23:00,13,2009.5,2009.75,2007.25,2007.5,2374
20151201|2015-10-12 23:30,13,2007.5,2008.25,2006.75,2007.75,1267
20151201|2015-10-13 00:00,13,2007.75,2008.75,2007,2008.25,1705
20151201|2015-10-13 00:30,13,2008.25,2008.75,2007.5,2008.25,947
20151201|2015-10-13 01:00,13,2008.25,2008.25,2006.25,2007,3475
20151201|2015-10-13 01:30,13,2006.75,2009.5,2006.75,2009.5,2909
20151201|2015-10-13 02:00,13,2009.5,2010,2003.25,2003.5,16342
20151201|2015-10-13 02:30,13,2003.5,2004,2001.5,2002.5,13039
20151201|2015-10-13 03:00,13,2002.75,2003.5,1998.5,1999.75,16823
20151201|2015-10-13 03:30,13,1999.75,2001.25,1996.75,2001,12833
20151201|2015-10-13 04:00,13,2000.75,2001,1997.25,1998.5,13004
20151201|2015-10-13 04:30,13,1998.5,2000.5,1998,1998.5,7007
20151201|2015-10-13 05:00,13,1998.5,2002.25,1998.25,2001.5,7777
20151201|2015-10-13 05:30,13,2001.5,2003.75,2001.25,2003,12435
20151201|2015-10-13 06:00,13,2003,2004.25,2002.25,2003,11013
20151201|2015-10-13 06:30,13,2002.75,2004,2000.25,2000.75,14886
20151201|2015-10-13 07:00,13,2000.75,2003,1999.75,2000,13519
20151201|2015-10-13 07:30,13,2000,2001,1997.25,1998.75,25795
20151201|2015-10-13 08:00,13,1998.5,2000,1997.5,1999.5,24345
20151201|2015-10-13 08:30,13,1999.5,2005.75,1998,2004.75,187661
20151201|2015-10-13 09:00,13,2005,2009.75,2004,2009.25,137205
20151201|2015-10-13 09:30,13,2009.5,2013,2008,2012.5,100612
20151201|2015-10-13 10:00,13,2012.5,2014.75,2009.75,2010,100204
20151201|2015-10-13 10:30,13,2010,2011.5,2007.5,2008.75,69548
20151201|2015-10-13 11:00,13,2008.75,2010.25,2007.5,2008.5,40176
20151201|2015-10-13 11:30,13,2008.5,2010,2003,2003,60351
20151201|2015-10-13 12:00,13,2003.25,2004.5,2001.5,2004,68116
20151201|2015-10-13 12:30,13,2004,2004.25,2000.25,2001,55208
20151201|2015-10-13 13:00,13,2001.25,2003.25,1999.25,2000.25,53708
20151201|2015-10-13 13:30,13,2000.5,2003.75,1998.5,2003.25,49661
20151201|2015-10-13 14:00,13,2003.5,2003.5,1995.25,1997.75,87341
20151201|2015-10-13 14:30,13,1997.5,1998.75,1993.5,1995.25,168332
20151201|2015-10-13 15:00,13,1995,1997.5,1993.25,1993.75,72557
20151201|2015-10-13 15:30,13,1994,1994,1991.25,1992.25,11962
20151201|2015-10-13 17:00,14,1991.5,1992.25,1990.5,1991.25,5932
20151201|2015-10-13 17:30,14,1991.5,1992.25,1991,1992,1538
20151201|2015-10-13 18:00,14,1992.25,1993,1991.75,1992.75,1903
20151201|2015-10-13 18:30,14,1992.75,1993.25,1991.75,1992.75,1419
20151201|2015-10-13 19:00,14,1992.75,1993.5,1992,1992.75,2668
20151201|2015-10-13 19:30,14,1992.75,1992.75,1990.75,1991.5,4271
20151201|2015-10-13 20:00,14,1991.5,1991.75,1989.5,1990,6718
20151201|2015-10-13 20:30,14,1990.5,1992.25,1990.25,1990.5,3777
20151201|2015-10-13 21:00,14,1990.5,1991.5,1990,1990.5,2171
20151201|2015-10-13 21:30,14,1990.25,1993.75,1990.25,1993.25,2963
20151201|2015-10-13 22:00,14,1993,1995,1993,1994.75,3214
20151201|2015-10-13 22:30,14,1994.5,1995.75,1993.75,1994,2995
20151201|2015-10-13 23:00,14,1994.25,1994.75,1993.5,1993.75,987
20151201|2015-10-13 23:30,14,1994,1995,1993.5,1993.75,933
20151201|2015-10-14 00:00,14,1994,1994,1992,1992.5,1847
20151201|2015-10-14 00:30,14,1992.25,1992.75,1991.5,1992.75,2498
20151201|2015-10-14 01:00,14,1993,1994.5,1992.75,1993.25,4950
20151201|2015-10-14 01:30,14,1993.5,1995.5,1992.5,1993.75,3666
20151201|2015-10-14 02:00,14,1993.75,1994.75,1991.25,1991.5,9936
20151201|2015-10-14 02:30,14,1991.25,1994.25,1989.25,1992.5,12520
20151201|2015-10-14 03:00,14,1992.75,1996.5,1992.25,1994.25,10806
20151201|2015-10-14 03:30,14,1994.25,1994.5,1989.75,1991.5,8812
20151201|2015-10-14 04:00,14,1991.25,1993,1990.5,1992,4331
20151201|2015-10-14 04:30,14,1991.75,1994.25,1991.25,1992.5,4538
20151201|2015-10-14 05:00,14,1992.5,1994.5,1991.75,1991.75,4978
20151201|2015-10-14 05:30,14,1992,1993.75,1992,1993,5923
20151201|2015-10-14 06:00,14,1993.25,1995,1992.25,1995,11565
20151201|2015-10-14 06:30,14,1995,1996.5,1994,1995.5,9486
20151201|2015-10-14 07:00,14,1995.5,1998.5,1995,1998,22769
20151201|2015-10-14 07:30,14,1998,1998,1992.75,1993.25,53455
20151201|2015-10-14 08:00,14,1993.25,1995,1992,1994.75,30698
20151201|2015-10-14 08:30,14,1995,2001.75,1993,2000.25,189173
20151201|2015-10-14 09:00,14,2000.5,2001,1990.5,1992.25,148519
20151201|2015-10-14 09:30,14,1992.25,1993.25,1986.5,1988.75,177271
20151201|2015-10-14 10:00,14,1988.5,1991.5,1985.25,1988.5,124700
20151201|2015-10-14 10:30,14,1988.25,1991.5,1986,1990.5,92761
20151201|2015-10-14 11:00,14,1990.5,1991.5,1986.5,1990.5,68006
20151201|2015-10-14 11:30,14,1990.25,1998.5,1990,1995.75,96252
20151201|2015-10-14 12:00,14,1995.75,1997,1991.75,1992.75,61214
20151201|2015-10-14 12:30,14,1992.75,1994.5,1991.25,1993.25,43753
20151201|2015-10-14 13:00,14,1993.25,1995.75,1985.75,1986.25,97702
20151201|2015-10-14 13:30,14,1986,1987.25,1982.75,1984.75,106466
20151201|2015-10-14 14:00,14,1984.5,1988.5,1982.5,1986.5,80960
20151201|2015-10-14 14:30,14,1986.75,1989.75,1983.5,1985.75,144827
20151201|2015-10-14 15:00,14,1985.75,1987,1982.5,1984.25,66603
20151201|2015-10-14 15:30,14,1985,1986.5,1984.5,1985.25,6881
20151201|2015-10-14 17:00,15,1985.75,1989.25,1985,1987.5,4526
20151201|2015-10-14 17:30,15,1987.75,1988.5,1987.25,1988,1017
20151201|2015-10-14 18:00,15,1988,1988.25,1987.25,1987.75,1305
20151201|2015-10-14 18:30,15,1987.75,1988,1987.25,1987.75,1203
20151201|2015-10-14 19:00,15,1987.75,1989.25,1987,1988.5,4095
20151201|2015-10-14 19:30,15,1988.5,1990,1988,1989.5,4704
20151201|2015-10-14 20:00,15,1989.5,1994.25,1989.5,1991,10811
20151201|2015-10-14 20:30,15,1991,1992.75,1990.25,1991.75,3723
20151201|2015-10-14 21:00,15,1991.75,1996.25,1991.75,1994.5,6714
20151201|2015-10-14 21:30,15,1994.25,1995.25,1993,1993.25,3151
20151201|2015-10-14 22:00,15,1993,1994.5,1993,1994.25,2071
20151201|2015-10-14 22:30,15,1994,1996.75,1993.75,1996.75,4228
20151201|2015-10-14 23:00,15,1996.75,1996.75,1994.75,1995.25,1553
20151201|2015-10-14 23:30,15,1995.25,1996.5,1994.75,1995.75,1801
20151201|2015-10-15 00:00,15,1996,1996.75,1994,1995.25,2835
20151201|2015-10-15 00:30,15,1995,1996.5,1994,1995.75,2303
20151201|2015-10-15 01:00,15,1995.75,1997.75,1995.5,1997.5,7806
20151201|2015-10-15 01:30,15,1997.5,1998.75,1997.25,1997.5,5344
20151201|2015-10-15 02:00,15,1997.5,1998,1993.25,1995.75,12914
20151201|2015-10-15 02:30,15,1996,1999.75,1995,1997.25,11426
20151201|2015-10-15 03:00,15,1997.25,1998.25,1995.25,1997.25,6998
20151201|2015-10-15 03:30,15,1997.5,1999.25,1996.25,1999,9829
20151201|2015-10-15 04:00,15,1999,1999.5,1997.25,1998.5,6514
20151201|2015-10-15 04:30,15,1998.5,2000,1997.5,1999.5,8027
20151201|2015-10-15 05:00,15,1999.25,1999.5,1997.25,1997.75,6297
20151201|2015-10-15 05:30,15,1997.5,1999,1996.75,1998,8239
20151201|2015-10-15 06:00,15,1998.25,1998.75,1995.5,1997.5,12887
20151201|2015-10-15 06:30,15,1997.5,1998.75,1995,1996,23440
20151201|2015-10-15 07:00,15,1996.25,1999.5,1995.75,1998.5,14808
20151201|2015-10-15 07:30,15,1998.75,1998.75,1992.5,1995.75,40881
20151201|2015-10-15 08:00,15,1995.75,1995.75,1993.25,1994.25,22535
20151201|2015-10-15 08:30,15,1994.25,1998,1991.25,1994.75,182191
20151201|2015-10-15 09:00,15,1994.75,1997.5,1991.75,1994.5,118223
20151201|2015-10-15 09:30,15,1994.5,2000.75,1992.5,1999,117319
20151201|2015-10-15 10:00,15,1999,2000.25,1995,1998,94551
20151201|2015-10-15 10:30,15,1998,1998.5,1989.5,1991.5,101299
20151201|2015-10-15 11:00,15,1991.25,1998,1990.75,1997.75,72087
20151201|2015-10-15 11:30,15,1997.75,1999.5,1996.25,1999.25,62134
20151201|2015-10-15 12:00,15,1999.25,2006.25,1998.75,2004.75,111226
20151201|2015-10-15 12:30,15,2004.75,2007.5,2003.25,2005.75,68040
20151201|2015-10-15 13:00,15,2005.75,2009.25,2005.75,2008,90759
20151201|2015-10-15 13:30,15,2008,2013.25,2007.75,2011.75,94488
20151201|2015-10-15 14:00,15,2011.75,2017,2011.25,2015.75,110990
20151201|2015-10-15 14:30,15,2015.75,2016.75,2013.25,2016.75,147723
20151201|2015-10-15 15:00,15,2016.75,2019.5,2014.75,2019,76998
20151201|2015-10-15 15:30,15,2018.75,2019,2018,2018.75,8871
20151201|2015-10-15 17:00,16,2018.25,2018.75,2017.25,2018.25,3690
20151201|2015-10-15 17:30,16,2018.25,2023,2018,2021,7518
20151201|2015-10-15 18:00,16,2021,2021.25,2020,2020.5,2463
20151201|2015-10-15 18:30,16,2020.75,2022.25,2020.25,2022,2615
20151201|2015-10-15 19:00,16,2021.75,2022.25,2020.25,2020.5,3244
20151201|2015-10-15 19:30,16,2020.5,2020.75,2018,2019,4750
20151201|2015-10-15 20:00,16,2019,2019.5,2018,2019,3235
20151201|2015-10-15 20:30,16,2019,2020,2018.75,2019.75,2402
20151201|2015-10-15 21:00,16,2020,2020.5,2018.5,2018.75,3567
20151201|2015-10-15 21:30,16,2018.75,2019,2018,2018.25,1568
20151201|2015-10-15 22:00,16,2018.25,2018.5,2017,2017.5,2579
20151201|2015-10-15 22:30,16,2017.75,2018.25,2017,2017.5,1220
20151201|2015-10-15 23:00,16,2017.25,2018.75,2017,2018,1252
20151201|2015-10-15 23:30,16,2018,2018.25,2017.5,2017.5,962
20151201|2015-10-16 00:00,16,2017.5,2018.25,2017.25,2017.75,1389
20151201|2015-10-16 00:30,16,2017.75,2018,2017,2018,1401
20151201|2015-10-16 01:00,16,2017.75,2017.75,2016,2016.75,4361
20151201|2015-10-16 01:30,16,2016.75,2018.5,2016.25,2018,2873
20151201|2015-10-16 02:00,16,2018,2020.75,2016.25,2020,10207
20151201|2015-10-16 02:30,16,2019.75,2021,2018.5,2019,8818
20151201|2015-10-16 03:00,16,2018.75,2020,2018,2019.5,5055
20151201|2015-10-16 03:30,16,2019.5,2022,2019,2020,10243
20151201|2015-10-16 04:00,16,2019.75,2021,2019.25,2020,5627
20151201|2015-10-16 04:30,16,2020,2021.25,2019.25,2020.5,4557
20151201|2015-10-16 05:00,16,2020.5,2020.75,2017.5,2017.75,6506
20151201|2015-10-16 05:30,16,2017.75,2017.75,2015,2016,13792
20151201|2015-10-16 06:00,16,2015.75,2016.25,2013.75,2015.75,12797
20151201|2015-10-16 06:30,16,2015.5,2017.5,2015,2017,11255
20151201|2015-10-16 07:00,16,2016.75,2017,2015,2016.5,14847
20151201|2015-10-16 07:30,16,2016.5,2018.25,2016.5,2017.5,13049
20151201|2015-10-16 08:00,16,2017.5,2022.25,2017.5,2021.5,38361
20151201|2015-10-16 08:30,16,2021.75,2023.75,2017.75,2019.5,227146
20151201|2015-10-16 09:00,16,2019.75,2021.75,2015.25,2017,108085
20151201|2015-10-16 09:30,16,2016.75,2019.5,2015.5,2018.25,73065
20151201|2015-10-16 10:00,16,2018.5,2021.5,2018,2019.25,79033
20151201|2015-10-16 10:30,16,2019.25,2023,2018.5,2022.75,61054
20151201|2015-10-16 11:00,16,2022.75,2023,2017.25,2017.75,55599
20151201|2015-10-16 11:30,16,2017.75,2019,2015.75,2018.5,46840
20151201|2015-10-16 12:00,16,2018.5,2019.25,2016.75,2017,40129
20151201|2015-10-16 12:30,16,2017,2018.75,2014,2014.5,45410
20151201|2015-10-16 13:00,16,2014.5,2018.75,2012.25,2018.25,70134
20151201|2015-10-16 13:30,16,2018.25,2022.25,2017.5,2020.75,64108
20151201|2015-10-16 14:00,16,2020.75,2023,2020.25,2022,49284
20151201|2015-10-16 14:30,16,2022,2026,2021.75,2024.5,143922
20151201|2015-10-16 15:00,16,2024.75,2026,2023.75,2025.75,69626
20151201|2015-10-16 15:30,16,2025.75,2026.5,2025.25,2026.25,7679
20151201|2015-10-18 17:00,19,2024.5,2025.75,2023.75,2025,3779
20151201|2015-10-18 17:30,19,2025,2025.75,2024.75,2025,1095
20151201|2015-10-18 18:00,19,2025.25,2025.25,2024,2024.5,867
20151201|2015-10-18 18:30,19,2024.5,2024.75,2023,2023.5,2040
20151201|2015-10-18 19:00,19,2023.25,2023.5,2021.5,2021.75,3892
20151201|2015-10-18 19:30,19,2021.75,2022.75,2021.25,2021.75,1650
20151201|2015-10-18 20:00,19,2021.5,2021.5,2018.25,2019.5,5775
20151201|2015-10-18 20:30,19,2019.5,2021.5,2019,2019.25,4043
20151201|2015-10-18 21:00,19,2019.5,2023.5,2019.5,2021,9444
20151201|2015-10-18 21:30,19,2020.75,2021.75,2019.75,2021.25,2960
20151201|2015-10-18 22:00,19,2021.25,2022.5,2021.25,2021.5,2024
20151201|2015-10-18 22:30,19,2021.75,2022.5,2019.5,2019.75,1799
20151201|2015-10-18 23:00,19,2020,2020.75,2019.25,2020.5,1625
20151201|2015-10-18 23:30,19,2020.25,2020.75,2019.75,2020.5,1222
20151201|2015-10-19 00:00,19,2020.25,2020.25,2019,2019.75,2430
20151201|2015-10-19 00:30,19,2019.75,2021,2019.5,2021,1691
20151201|2015-10-19 01:00,19,2021,2021,2018.5,2020,3805
20151201|2015-10-19 01:30,19,2019.75,2022.25,2019.75,2021.5,2674
20151201|2015-10-19 02:00,19,2021.5,2028,2021.25,2026,16426
20151201|2015-10-19 02:30,19,2026,2028,2024.5,2025.75,8069
20151201|2015-10-19 03:00,19,2025.75,2026.25,2023.25,2023.75,6960
20151201|2015-10-19 03:30,19,2023.75,2026.5,2023.5,2024.5,6204
20151201|2015-10-19 04:00,19,2024.5,2025.25,2023,2023.5,4677
20151201|2015-10-19 04:30,19,2023.5,2024.25,2023,2023.25,3392
20151201|2015-10-19 05:00,19,2023.5,2024.25,2022.75,2024.25,3735
20151201|2015-10-19 05:30,19,2024.25,2024.5,2022.25,2022.5,4191
20151201|2015-10-19 06:00,19,2022.75,2023,2020.5,2022.5,6887
20151201|2015-10-19 06:30,19,2022.5,2023,2019,2019.75,12803
20151201|2015-10-19 07:00,19,2019.75,2020.25,2017.5,2019,14521
20151201|2015-10-19 07:30,19,2018.75,2019,2016,2016.5,19880
20151201|2015-10-19 08:00,19,2016.5,2018.25,2015.75,2018.25,14912
20151201|2015-10-19 08:30,19,2018.25,2022.25,2014.25,2022,159998
20151201|2015-10-19 09:00,19,2022,2024,2019.25,2020.75,119476
20151201|2015-10-19 09:30,19,2020.75,2022.5,2017.75,2022.25,103577
20151201|2015-10-19 10:00,19,2022,2023.75,2019.5,2022.25,84711
20151201|2015-10-19 10:30,19,2022.25,2026.75,2022.25,2025,78669
20151201|2015-10-19 11:00,19,2025,2026.25,2021.5,2023,51273
20151201|2015-10-19 11:30,19,2022.75,2024.75,2021.75,2023.5,42023
20151201|2015-10-19 12:00,19,2023.25,2024.25,2018.75,2019,60067
20151201|2015-10-19 12:30,19,2018.75,2020.5,2016.5,2020.25,63433
20151201|2015-10-19 13:00,19,2020,2021.25,2018,2018.75,43784
20151201|2015-10-19 13:30,19,2018.5,2022.25,2018.5,2021.75,61106
20151201|2015-10-19 14:00,19,2021.75,2025.75,2021,2024,71597
20151201|2015-10-19 14:30,19,2023.75,2027,2022.25,2026.5,123123
20151201|2015-10-19 15:00,19,2026.75,2027.75,2025.25,2027.25,54995
20151201|2015-10-19 15:30,19,2027.25,2027.75,2026.25,2027.25,6312
20151201|2015-10-19 17:00,20,2026.5,2026.75,2025.25,2025.75,2178
20151201|2015-10-19 17:30,20,2025.75,2026,2025,2025.25,642
20151201|2015-10-19 18:00,20,2025.5,2025.75,2024.75,2025.5,743
20151201|2015-10-19 18:30,20,2025.75,2026.25,2025,2025.5,1028
20151201|2015-10-19 19:00,20,2025.5,2025.75,2024.25,2024.5,2557
20151201|2015-10-19 19:30,20,2024.5,2025,2024,2025,1664
20151201|2015-10-19 20:00,20,2025,2025.25,2024,2024.75,1559
20151201|2015-10-19 20:30,20,2024.5,2024.75,2023,2024.5,2794
20151201|2015-10-19 21:00,20,2024.5,2025.25,2023.75,2024.75,1943
20151201|2015-10-19 21:30,20,2024.75,2025.5,2024.5,2025,1395
20151201|2015-10-19 22:00,20,2024.75,2026,2024.75,2026,793
20151201|2015-10-19 22:30,20,2025.75,2026.5,2025.5,2026.25,1262
20151201|2015-10-19 23:00,20,2026.25,2026.5,2025.75,2025.75,543
20151201|2015-10-19 23:30,20,2025.75,2026.5,2025.75,2026,663
20151201|2015-10-20 00:00,20,2026.25,2026.5,2024.25,2025,1834
20151201|2015-10-20 00:30,20,2025,2025.5,2024.25,2024.5,991
20151201|2015-10-20 01:00,20,2024.75,2024.75,2023.5,2024.25,2965
20151201|2015-10-20 01:30,20,2024.25,2026.25,2023,2025,4920
20151201|2015-10-20 02:00,20,2024.75,2027.25,2024.75,2026.5,9257
20151201|2015-10-20 02:30,20,2026.5,2027.25,2025.5,2026.5,5406
20151201|2015-10-20 03:00,20,2026.5,2026.75,2021.25,2021.25,11473
20151201|2015-10-20 03:30,20,2021.5,2022.75,2019.5,2020,8303
20151201|2015-10-20 04:00,20,2020,2021,2019.25,2021,7765
20151201|2015-10-20 04:30,20,2021,2021.5,2020,2020.25,4788
20151201|2015-10-20 05:00,20,2020.5,2021.25,2019.5,2020,4544
20151201|2015-10-20 05:30,20,2020,2021.5,2019.25,2020.75,4658
20151201|2015-10-20 06:00,20,2021,2023.5,2020.5,2023.25,8192
20151201|2015-10-20 06:30,20,2023.25,2023.75,2022.75,2023.5,5338
20151201|2015-10-20 07:00,20,2023.25,2025.25,2022.75,2023.5,11995
20151201|2015-10-20 07:30,20,2023.75,2025,2022.75,2023,11892
20151201|2015-10-20 08:00,20,2023.25,2024.25,2021.25,2022,15424
20151201|2015-10-20 08:30,20,2021.75,2026,2019.5,2025.5,137944
20151201|2015-10-20 09:00,20,2025.75,2028.75,2024.25,2027.25,103243
20151201|2015-10-20 09:30,20,2027.25,2031.5,2025.75,2030,107264
20151201|2015-10-20 10:00,20,2030.25,2030.25,2023.5,2027.25,104489
20151201|2015-10-20 10:30,20,2027.25,2027.5,2022.25,2024,72849
20151201|2015-10-20 11:00,20,2024.25,2025.75,2021.5,2024,62309
20151201|2015-10-20 11:30,20,2024.25,2024.5,2020.5,2023.75,55285
20151201|2015-10-20 12:00,20,2023.5,2025,2020.25,2021,49141
20151201|2015-10-20 12:30,20,2021,2021.5,2018.5,2020.75,65528
20151201|2015-10-20 13:00,20,2020.75,2022.5,2019.25,2022.5,60849
20151201|2015-10-20 13:30,20,2022.5,2025.75,2020.75,2025.25,60706
20151201|2015-10-20 14:00,20,2025.5,2027,2022.75,2025.75,73437
20151201|2015-10-20 14:30,20,2025.75,2026.5,2021.75,2024.25,110394
20151201|2015-10-20 15:00,20,2024,2024.5,2020.25,2021.25,44079
20151201|2015-10-20 15:30,20,2021,2021.25,2019.25,2019.75,5884
20151201|2015-10-20 17:00,21,2019.75,2019.75,2015.75,2017.25,4908
20151201|2015-10-20 17:30,21,2017.5,2019.5,2017.25,2019.5,1485
20151201|2015-10-20 18:00,21,2019.5,2020.5,2018.5,2020,1910
20151201|2015-10-20 18:30,21,2020,2020,2018.5,2018.75,767
20151201|2015-10-20 19:00,21,2018.75,2023.75,2018.5,2022.5,5408
20151201|2015-10-20 19:30,21,2022.75,2023.75,2022.5,2023,2564
20151201|2015-10-20 20:00,21,2023,2023.5,2022.25,2022.25,1449
20151201|2015-10-20 20:30,21,2022.25,2022.75,2021.25,2022.25,1543
20151201|2015-10-20 21:00,21,2022.25,2023.5,2022.25,2023,1109
20151201|2015-10-20 21:30,21,2022.75,2023.25,2022.5,2023,660
20151201|2015-10-20 22:00,21,2023,2024,2023,2023.5,1225
20151201|2015-10-20 22:30,21,2023.75,2025,2023.5,2025,2330
20151201|2015-10-20 23:00,21,2024.75,2029.5,2024.75,2029,6532
20151201|2015-10-20 23:30,21,2029,2031.25,2028.5,2029.5,9830
20151201|2015-10-21 00:00,21,2029.5,2030.25,2029.25,2030,2740
20151201|2015-10-21 00:30,21,2029.75,2034.25,2029.5,2030,11471
20151201|2015-10-21 01:00,21,2030,2031.75,2028,2028.5,6078
20151201|2015-10-21 01:30,21,2028.5,2028.75,2025.5,2026.25,6041
20151201|2015-10-21 02:00,21,2026.25,2027,2022,2023.5,14161
20151201|2015-10-21 02:30,21,2023.5,2025.25,2021,2021.5,9200
20151201|2015-10-21 03:00,21,2021.25,2025,2020.5,2023.75,9879
20151201|2015-10-21 03:30,21,2023.75,2025.25,2023,2024.5,4768
20151201|2015-10-21 04:00,21,2024.5,2029.75,2024.5,2028.25,11367
20151201|2015-10-21 04:30,21,2028.5,2030,2027.75,2028.25,7291
20151201|2015-10-21 05:00,21,2028.25,2031.75,2028.25,2030.75,11405
20151201|2015-10-21 05:30,21,2030.75,2031.5,2029,2029.25,5636
20151201|2015-10-21 06:00,21,2029.25,2030,2028.25,2029.75,6144
20151201|2015-10-21 06:30,21,2029.5,2031,2029,2029.75,10452
20151201|2015-10-21 07:00,21,2029.5,2030.5,2028.5,2029,10557
20151201|2015-10-21 07:30,21,2028.75,2030.5,2028.75,2029.5,10195
20151201|2015-10-21 08:00,21,2029.5,2031,2028.25,2029.75,29344
20151201|2015-10-21 08:30,21,2029.75,2031.25,2026,2027.75,179934
20151201|2015-10-21 09:00,21,2027.75,2027.75,2019.5,2021.25,151967
20151201|2015-10-21 09:30,21,2021,2025.25,2018.5,2024.25,147196
20151201|2015-10-21 10:00,21,2024.5,2026.5,2019,2024.75,132119
20151201|2015-10-21 10:30,21,2024.75,2028.5,2024.5,2026.5,81335
20151201|2015-10-21 11:00,21,2026.5,2027.75,2025.25,2027,44122
20151201|2015-10-21 11:30,21,2027,2028.25,2024.25,2024.25,45908
20151201|2015-10-21 12:00,21,2024.25,2024.5,2013,2013.75,140444
20151201|2015-10-21 12:30,21,2013.75,2018.75,2012.75,2015.75,108160
20151201|2015-10-21 13:00,21,2015.75,2018.5,2013.75,2017.5,86634
20151201|2015-10-21 13:30,21,2017.5,2024.25,2017.5,2020.75,86538
20151201|2015-10-21 14:00,21,2021,2024,2015.5,2017.75,92504
20151201|2015-10-21 14:30,21,2017.5,2017.75,2009.5,2011.5,178670
20151201|2015-10-21 15:00,21,2011.25,2013,2008,2008.5,75934
20151201|2015-10-21 15:30,21,2008.75,2011,2007.5,2010.75,9779
20151201|2015-10-21 17:00,22,2010.5,2012,2010,2011.5,2542
20151201|2015-10-21 17:30,22,2011.75,2012,2010,2010.5,1023
20151201|2015-10-21 18:00,22,2010.5,2010.75,2008.5,2010.5,2502
20151201|2015-10-21 18:30,22,2010.25,2011,2009.5,2010.25,1443
20151201|2015-10-21 19:00,22,2010.25,2013.25,2010,2013,3981
20151201|2015-10-21 19:30,22,2012.75,2014.5,2012.75,2013.75,2968
20151201|2015-10-21 20:00,22,2013.75,2014,2013.25,2013.5,1957
20151201|2015-10-21 20:30,22,2013.5,2014.5,2013.25,2014.25,2057
20151201|2015-10-21 21:00,22,2014,2016.5,2014,2015.5,5284
20151201|2015-10-21 21:30,22,2015.5,2017.25,2015,2016.25,3515
20151201|2015-10-21 22:00,22,2016.25,2016.75,2014.25,2014.75,2657
20151201|2015-10-21 22:30,22,2014.5,2015.5,2013.5,2013.75,1940
20151201|2015-10-21 23:00,22,2014,2015.25,2013.75,2014.5,823
20151201|2015-10-21 23:30,22,2014.5,2015,2012.5,2013.75,3000
20151201|2015-10-22 00:00,22,2013.75,2014.25,2012.75,2013,1699
20151201|2015-10-22 00:30,22,2013,2014.5,2012.75,2014,1592
20151201|2015-10-22 01:00,22,2014.25,2015,2012.75,2015,3941
20151201|2015-10-22 01:30,22,2014.75,2015.75,2014,2014.75,4665
20151201|2015-10-22 02:00,22,2014.75,2016.75,2013.5,2015,13586
20151201|2015-10-22 02:30,22,2014.75,2016,2013.5,2013.75,6164
20151201|2015-10-22 03:00,22,2013.75,2015.75,2012.5,2014,6884
20151201|2015-10-22 03:30,22,2014,2014.5,2013.25,2013.75,3980
20151201|2015-10-22 04:00,22,2013.75,2015.5,2013.75,2015.5,3804
20151201|2015-10-22 04:30,22,2015.25,2016,2014.75,2015.25,3450
20151201|2015-10-22 05:00,22,2015.25,2016.5,2015.25,2015.5,2979
20151201|2015-10-22 05:30,22,2015.25,2017.25,2015.25,2015.5,8317
20151201|2015-10-22 06:00,22,2015.75,2016.5,2015,2016.25,9211
20151201|2015-10-22 06:30,22,2016.5,2016.75,2014.75,2015.5,12560
20151201|2015-10-22 07:00,22,2015.5,2017.5,2015,2015.5,15060
20151201|2015-10-22 07:30,22,2016.25,2023.5,2014.5,2020.5,82241
20151201|2015-10-22 08:00,22,2021,2024.5,2017.75,2023.25,55335
20151201|2015-10-22 08:30,22,2023.25,2032.75,2021.5,2032.75,283996
20151201|2015-10-22 09:00,22,2032.75,2036.5,2031.5,2033.25,194695
20151201|2015-10-22 09:30,22,2033.5,2039,2032.25,2038.75,151411
20151201|2015-10-22 10:00,22,2038.75,2039.75,2036.75,2037.25,99593
20151201|2015-10-22 10:30,22,2037.5,2042.5,2036.5,2040.5,106360
20151201|2015-10-22 11:00,22,2040.5,2046.5,2039.25,2046.25,109662
20151201|2015-10-22 11:30,22,2046.25,2048.75,2045.25,2047,83748
20151201|2015-10-22 12:00,22,2047,2048.25,2044.5,2045.75,69751
20151201|2015-10-22 12:30,22,2045.75,2046,2041,2041.25,74602
20151201|2015-10-22 13:00,22,2041.25,2042,2034.5,2039.5,128207
20151201|2015-10-22 13:30,22,2039.5,2045.75,2037.25,2045.5,109307
20151201|2015-10-22 14:00,22,2045.25,2047.75,2041.25,2047.5,99949
20151201|2015-10-22 14:30,22,2047.5,2048,2042.75,2045.75,142700
20151201|2015-10-22 15:00,22,2045.75,2054,2044.5,2051.75,125311
20151201|2015-10-22 15:30,22,2051.75,2056,2051.25,2055.75,21787
20151201|2015-10-22 17:00,23,2054.25,2061.75,2053.25,2059.5,15968
20151201|2015-10-22 17:30,23,2059.5,2060.5,2059,2059.5,3322
20151201|2015-10-22 18:00,23,2059.5,2059.75,2058.25,2059,3372
20151201|2015-10-22 18:30,23,2059.25,2059.25,2058.5,2059,2504
20151201|2015-10-22 19:00,23,2059.25,2059.25,2057.25,2058.5,5340
20151201|2015-10-22 19:30,23,2058.25,2059.25,2057.75,2058.75,2740
20151201|2015-10-22 20:00,23,2059,2059,2057,2057.25,3212
20151201|2015-10-22 20:30,23,2057.25,2057.5,2056.75,2057,3652
20151201|2015-10-22 21:00,23,2057,2058.25,2057,2057.5,2485
20151201|2015-10-22 21:30,23,2057.25,2058,2057,2057.25,2320
20151201|2015-10-22 22:00,23,2057.25,2057.5,2056,2056.75,2203
20151201|2015-10-22 22:30,23,2057,2058.25,2056.75,2057.25,1926
20151201|2015-10-22 23:00,23,2057.25,2057.75,2056.5,2057,1240
20151201|2015-10-22 23:30,23,2057,2057,2056.25,2056.25,1819
20151201|2015-10-23 00:00,23,2056.5,2056.75,2056,2056.75,1748
20151201|2015-10-23 00:30,23,2056.75,2057.75,2056.5,2057.5,2179
20151201|2015-10-23 01:00,23,2057.5,2057.75,2055.5,2055.75,6408
20151201|2015-10-23 01:30,23,2055.75,2056.25,2053.75,2055.25,9025
20151201|2015-10-23 02:00,23,2055,2056.5,2054,2055.5,14892
20151201|2015-10-23 02:30,23,2055.25,2055.75,2053.25,2054.75,11490
20151201|2015-10-23 03:00,23,2054.5,2056,2054.5,2055,6687
20151201|2015-10-23 03:30,23,2055,2056,2054.5,2055.5,4674
20151201|2015-10-23 04:00,23,2055.5,2057.5,2054.75,2057.25,6574
20151201|2015-10-23 04:30,23,2057.25,2061,2057,2060.75,15118
20151201|2015-10-23 05:00,23,2060.5,2063.25,2060.25,2061.25,14051
20151201|2015-10-23 05:30,23,2061.5,2061.75,2060,2060.75,5940
20151201|2015-10-23 06:00,23,2061,2074.5,2060.25,2073.5,78571
20151201|2015-10-23 06:30,23,2073.5,2073.5,2067.5,2070.25,41902
20151201|2015-10-23 07:00,23,2070,2071.75,2067.5,2068.5,39235
20151201|2015-10-23 07:30,23,2068.5,2070.25,2067.75,2069.75,32071
20151201|2015-10-23 08:00,23,2070,2070,2065.25,2066.25,42969
20151201|2015-10-23 08:30,23,2066.25,2071.5,2062.25,2070.5,295486
20151201|2015-10-23 09:00,23,2070.75,2071.5,2063,2063.5,216078
20151201|2015-10-23 09:30,23,2063.5,2068.25,2061.25,2063.75,169123
20151201|2015-10-23 10:00,23,2063.75,2066.75,2059,2060.75,130969
20151201|2015-10-23 10:30,23,2060.75,2061.5,2056.75,2058.75,92169
20151201|2015-10-23 11:00,23,2058.75,2063.5,2057.25,2063.25,63193
20151201|2015-10-23 11:30,23,2063.25,2064,2061,2063.75,58885
20151201|2015-10-23 12:00,23,2063.5,2066.25,2060.5,2065.25,64534
20151201|2015-10-23 12:30,23,2065.5,2068.5,2065.25,2067,63566
20151201|2015-10-23 13:00,23,2067.25,2070.5,2065.5,2069,67552
20151201|2015-10-23 13:30,23,2069,2073.5,2068.5,2070.75,101084
20151201|2015-10-23 14:00,23,2070.75,2072.5,2065.75,2067.25,86486
20151201|2015-10-23 14:30,23,2067.25,2070.5,2066.75,2069,154476
20151201|2015-10-23 15:00,23,2069,2069.5,2065.5,2066,82022
20151201|2015-10-23 15:30,23,2066,2066,2064.25,2065,7607
20151201|2015-10-25 17:00,26,2066,2066,2064,2064,2317
20151201|2015-10-25 17:30,26,2064,2065.5,2064,2065.5,926
20151201|2015-10-25 18:00,26,2065.25,2065.5,2064.25,2064.5,837
20151201|2015-10-25 18:30,26,2064.5,2065.25,2063.25,2063.75,1298
20151201|2015-10-25 19:00,26,2063.75,2064,2061.75,2062.5,3625
20151201|2015-10-25 19:30,26,2062.5,2066,2062.25,2065.25,4058
20151201|2015-10-25 20:00,26,2065.25,2066.25,2063.25,2064,3911
20151201|2015-10-25 20:30,26,2064,2064.25,2062.5,2063,3470
20151201|2015-10-25 21:00,26,2062.75,2064.25,2062.5,2063.5,1860
20151201|2015-10-25 21:30,26,2063.5,2063.75,2062.5,2062.5,1581
20151201|2015-10-25 22:00,26,2062.75,2063.75,2062.5,2063,1465
20151201|2015-10-25 22:30,26,2063.25,2063.75,2061.75,2062,2106
20151201|2015-10-25 23:00,26,2062.25,2062.5,2061.5,2061.75,1285
20151201|2015-10-25 23:30,26,2061.75,2062.5,2061.5,2062,1067
20151201|2015-10-26 00:00,26,2062.25,2063.75,2061.75,2063.25,1775
20151201|2015-10-26 00:30,26,2063.25,2063.25,2061,2061,1990
20151201|2015-10-26 01:00,26,2061.25,2062.5,2060.75,2061,1820
20151201|2015-10-26 01:30,26,2061,2062.25,2060.75,2062,2226
20151201|2015-10-26 02:00,26,2062,2063,2061,2061.25,4505
20151201|2015-10-26 02:30,26,2061.25,2062.25,2060.75,2061.25,3644
20151201|2015-10-26 03:00,26,2061.5,2062,2058,2058.25,10185
20151201|2015-10-26 03:30,26,2058.25,2061.75,2057.5,2061.25,7457
20151201|2015-10-26 04:00,26,2061.5,2063.5,2060,2062.5,7650
20151201|2015-10-26 04:30,26,2062.75,2063,2061.5,2062.5,4395
20151201|2015-10-26 05:00,26,2062.5,2064,2062,2063.5,8847
20151201|2015-10-26 05:30,26,2063.25,2064,2061.75,2063,5989
20151201|2015-10-26 06:00,26,2063.25,2063.75,2061.75,2063,5834
20151201|2015-10-26 06:30,26,2063,2063.25,2062,2063.25,6605
20151201|2015-10-26 07:00,26,2063.25,2064.25,2062.5,2063.5,11499
20151201|2015-10-26 07:30,26,2063.5,2066.75,2063,2066,20103
20151201|2015-10-26 08:00,26,2066,2068,2065.25,2066.75,20934
20151201|2015-10-26 08:30,26,2066.75,2067.25,2061,2061.75,174923
20151201|2015-10-26 09:00,26,2061.75,2064.25,2059.5,2063,160823
20151201|2015-10-26 09:30,26,2063,2065.75,2061.75,2065,107202
20151201|2015-10-26 10:00,26,2064.75,2065.75,2062.25,2062.25,71793
20151201|2015-10-26 10:30,26,2062,2065,2062,2062.75,53669
20151201|2015-10-26 11:00,26,2062.5,2064.75,2061,2064.25,49234
20151201|2015-10-26 11:30,26,2064,2067.5,2063.25,2065.75,66156
20151201|2015-10-26 12:00,26,2065.75,2066.5,2064.25,2066,36530
20151201|2015-10-26 12:30,26,2066,2067.5,2063.25,2063.5,39023
20151201|2015-10-26 13:00,26,2063.75,2066.25,2062.5,2062.75,48194
20151201|2015-10-26 13:30,26,2063,2065.75,2062.5,2065,38674
20151201|2015-10-26 14:00,26,2065,2065.75,2063.5,2064.5,35675
20151201|2015-10-26 14:30,26,2064.75,2065.5,2063,2063.5,85098
20151201|2015-10-26 15:00,26,2063.5,2063.75,2061.75,2062.25,55412
20151201|2015-10-26 15:30,26,2062.25,2063.5,2062.25,2062.75,4170
20151201|2015-10-26 17:00,27,2063.75,2063.75,2062.75,2063.75,1668
20151201|2015-10-26 17:30,27,2063.75,2063.75,2063.25,2063.5,522
20151201|2015-10-26 18:00,27,2063.25,2063.75,2063,2063.5,589
20151201|2015-10-26 18:30,27,2063.5,2063.5,2062.75,2063,690
20151201|2015-10-26 19:00,27,2063,2063.25,2061,2062.25,3808
20151201|2015-10-26 19:30,27,2062.25,2062.25,2061.25,2061.5,1243
20151201|2015-10-26 20:00,27,2061.5,2063,2061.25,2062.5,1649
20151201|2015-10-26 20:30,27,2062.5,2062.75,2061.5,2062.25,1413
20151201|2015-10-26 21:00,27,2062,2062,2057.5,2058,6782
20151201|2015-10-26 21:30,27,2057.75,2058.75,2057.5,2058,2729
20151201|2015-10-26 22:00,27,2058,2060.25,2057.75,2059.25,2603
20151201|2015-10-26 22:30,27,2059.25,2060.25,2058,2058.5,2638
20151201|2015-10-26 23:00,27,2058.5,2058.75,2057.5,2057.5,1413
20151201|2015-10-26 23:30,27,2057.75,2058,2056.75,2057.75,1629
20151201|2015-10-27 00:00,27,2057.75,2059.75,2057.5,2059,2202
20151201|2015-10-27 00:30,27,2059,2059.25,2057.5,2058.75,1970
20151201|2015-10-27 01:00,27,2058.75,2061.75,2058.75,2060.75,2428
20151201|2015-10-27 01:30,27,2060.75,2062,2060.75,2060.75,1884
20151201|2015-10-27 02:00,27,2061,2062,2060.25,2060.25,2723
20151201|2015-10-27 02:30,27,2060,2061.5,2059.75,2060.75,3355
20151201|2015-10-27 03:00,27,2061,2061.5,2057.25,2057.75,9673
20151201|2015-10-27 03:30,27,2058,2060.5,2057.5,2060,5817
20151201|2015-10-27 04:00,27,2059.75,2061.5,2059,2060.5,7610
20151201|2015-10-27 04:30,27,2060.5,2062,2060,2061.5,4629
20151201|2015-10-27 05:00,27,2061.5,2061.75,2059.5,2060,2965
20151201|2015-10-27 05:30,27,2060.25,2061.75,2060,2060.5,4804
20151201|2015-10-27 06:00,27,2060.75,2061.25,2059.25,2060.75,5517
20151201|2015-10-27 06:30,27,2061,2061,2060,2060.5,6299
20151201|2015-10-27 07:00,27,2060.5,2061,2058,2058.5,12407
20151201|2015-10-27 07:30,27,2058.75,2058.75,2056.25,2057.5,19181
20151201|2015-10-27 08:00,27,2057.75,2057.75,2054.5,2055.5,22715
20151201|2015-10-27 08:30,27,2055.5,2061,2054.75,2060.25,138317
20151201|2015-10-27 09:00,27,2060,2060.5,2053.75,2055.5,105462
20151201|2015-10-27 09:30,27,2055.5,2059.75,2054,2059.5,78627
20151201|2015-10-27 10:00,27,2059.25,2063.75,2058.75,2059.5,95218
20151201|2015-10-27 10:30,27,2059.5,2061,2054.75,2056,86059
20151201|2015-10-27 11:00,27,2055.75,2056.75,2054,2055.25,64385
20151201|2015-10-27 11:30,27,2055.5,2057.5,2054.25,2054.75,52891
20151201|2015-10-27 12:00,27,2055,2055,2051.25,2053,65623
20151201|2015-10-27 12:30,27,2053.25,2055,2052,2053.5,53799
20151201|2015-10-27 13:00,27,2053.25,2056.5,2053,2055.25,58820
20151201|2015-10-27 13:30,27,2055,2057,2053.75,2054.25,47261
20151201|2015-10-27 14:00,27,2054.25,2059,2054,2058.25,57860
20151201|2015-10-27 14:30,27,2058.25,2059.5,2056.25,2059.5,114087
20151201|2015-10-27 15:00,27,2059.5,2061,2058.75,2060.5,47160
20151201|2015-10-27 15:30,27,2060.25,2064.75,2057.5,2063.75,21807
20151201|2015-10-27 17:00,28,2062,2062.25,2060.25,2061.25,4168
20151201|2015-10-27 17:30,28,2061.25,2061.75,2060.5,2060.5,830
20151201|2015-10-27 18:00,28,2060.25,2061.25,2059.5,2060,1993
20151201|2015-10-27 18:30,28,2060,2060.75,2060,2060.75,842
20151201|2015-10-27 19:00,28,2060.5,2062.25,2060.25,2061.25,2347
20151201|2015-10-27 19:30,28,2061.5,2062,2060.5,2061.25,2639
20151201|2015-10-27 20:00,28,2061.25,2062.75,2060.25,2062.5,2940
20151201|2015-10-27 20:30,28,2062.5,2065.5,2062,2064.75,5780
20151201|2015-10-27 21:00,28,2065,2065.25,2062.75,2063.75,3355
20151201|2015-10-27 21:30,28,2064,2064,2062.5,2062.75,3296
20151201|2015-10-27 22:00,28,2062.75,2063,2062.25,2062.5,2052
20151201|2015-10-27 22:30,28,2062.5,2063,2061.5,2062.5,1994
20151201|2015-10-27 23:00,28,2062.25,2063.5,2062,2062.75,1373
20151201|2015-10-27 23:30,28,2062.75,2063.75,2062.25,2063,880
20151201|2015-10-28 00:00,28,2063,2063.25,2062.25,2063,1382
20151201|2015-10-28 00:30,28,2062.75,2063.25,2062.25,2063,758
20151201|2015-10-28 01:00,28,2063,2064.25,2063,2064,1103
20151201|2015-10-28 01:30,28,2063.75,2064,2062.25,2062.75,909
20151201|2015-10-28 02:00,28,2063,2064,2062,2063,2977
20151201|2015-10-28 02:30,28,2062.75,2063.5,2062,2062,2815
20151201|2015-10-28 03:00,28,2062,2064.5,2061,2064,13609
20151201|2015-10-28 03:30,28,2064,2065,2063,2064.25,7586
20151201|2015-10-28 04:00,28,2064.25,2065,2063.5,2065,3943
20151201|2015-10-28 04:30,28,2065,2066.5,2063.75,2065.75,7882
20151201|2015-10-28 05:00,28,2065.75,2066,2064.75,2065.5,4364
20151201|2015-10-28 05:30,28,2065.25,2065.25,2064,2064.25,3731
20151201|2015-10-28 06:00,28,2064.5,2065.25,2063.75,2065,3657
20151201|2015-10-28 06:30,28,2065,2065.5,2064,2064,8284
20151201|2015-10-28 07:00,28,2064.25,2065.25,2062.5,2063.75,12296
20151201|2015-10-28 07:30,28,2063.5,2064,2062.25,2062.5,8948
20151201|2015-10-28 08:00,28,2062.75,2064.75,2062.5,2063.5,13538
20151201|2015-10-28 08:30,28,2063.5,2067.25,2060.25,2067,187437
20151201|2015-10-28 09:00,28,2067.25,2069,2066.25,2066.75,118152
20151201|2015-10-28 09:30,28,2066.75,2074,2066.75,2073.5,127905
20151201|2015-10-28 10:00,28,2073.5,2074.75,2071.25,2072.75,106362
20151201|2015-10-28 10:30,28,2072.5,2075.75,2072,2075.25,64787
20151201|2015-10-28 11:00,28,2075.25,2076,2073.75,2074.5,57149
20151201|2015-10-28 11:30,28,2074.5,2074.5,2071.5,2072.5,40733
20151201|2015-10-28 12:00,28,2072.5,2073.25,2071.75,2072.25,35938
20151201|2015-10-28 12:30,28,2072.5,2079,2071.75,2077.75,61003
20151201|2015-10-28 13:00,28,2077.5,2078.25,2055.5,2064,340245
20151201|2015-10-28 13:30,28,2064,2069.5,2058,2068.25,165021
20151201|2015-10-28 14:00,28,2068,2075.5,2066.5,2075,146398
20151201|2015-10-28 14:30,28,2075.25,2083.5,2074.75,2083.5,196470
20151201|2015-10-28 15:00,28,2083.5,2085.25,2082,2083.75,73992
20151201|2015-10-28 15:30,28,2083.25,2083.75,2081,2081.5,8876
20151201|2015-10-28 16:00,28,2081.5,2081.5,2081.5,2081.5,22
20151201|2015-10-28 17:00,29,2081,2081.5,2080.25,2081.25,3967
20151201|2015-10-28 17:30,29,2081.25,2081.5,2080.5,2080.5,1059
20151201|2015-10-28 18:00,29,2080.5,2080.75,2080,2080.25,2208
20151201|2015-10-28 18:30,29,2080.25,2081,2080,2081,1663
20151201|2015-10-28 19:00,29,2081,2082,2080.5,2080.5,3260
20151201|2015-10-28 19:30,29,2080.75,2081.25,2080.25,2080.5,2444
20151201|2015-10-28 20:00,29,2080.5,2081.75,2080,2081.25,2830
20151201|2015-10-28 20:30,29,2081.5,2081.75,2079.75,2080.25,3523
20151201|2015-10-28 21:00,29,2080.25,2081,2079.75,2080,2041
20151201|2015-10-28 21:30,29,2079.75,2080,2079,2079.25,4040
20151201|2015-10-28 22:00,29,2079.25,2080,2078.5,2079.75,2478
20151201|2015-10-28 22:30,29,2079.75,2080,2078,2078,2392
20151201|2015-10-28 23:00,29,2078,2078.25,2077.25,2077.75,1571
20151201|2015-10-28 23:30,29,2077.75,2079,2077.75,2078.75,805
20151201|2015-10-29 00:00,29,2078.5,2079.5,2077.75,2078.25,2631
20151201|2015-10-29 00:30,29,2078.25,2079.25,2077.75,2078.75,1891
20151201|2015-10-29 01:00,29,2078.5,2079.25,2077.75,2079,1458
20151201|2015-10-29 01:30,29,2078.75,2079,2078,2079,1143
20151201|2015-10-29 02:00,29,2078.75,2080.5,2078.25,2080.25,4497
20151201|2015-10-29 02:30,29,2080.25,2080.75,2079.75,2080,3977
20151201|2015-10-29 03:00,29,2080,2080.25,2075.75,2076.75,16406
20151201|2015-10-29 03:30,29,2077,2077.5,2075.75,2076.5,8202
20151201|2015-10-29 04:00,29,2076.25,2076.25,2073.5,2073.75,15007
20151201|2015-10-29 04:30,29,2073.75,2076.5,2073.25,2075.75,8536
20151201|2015-10-29 05:00,29,2076,2076.5,2074.75,2075.75,7658
20151201|2015-10-29 05:30,29,2075.75,2078.25,2075.75,2076.75,8312
20151201|2015-10-29 06:00,29,2076.75,2077,2075,2076,6951
20151201|2015-10-29 06:30,29,2075.75,2076.25,2074.25,2074.5,11955
20151201|2015-10-29 07:00,29,2074.75,2075.75,2073.25,2075,12629
20151201|2015-10-29 07:30,29,2075.25,2077.75,2074.5,2077.5,22119
20151201|2015-10-29 08:00,29,2077.5,2078.75,2076.25,2076.75,18256
20151201|2015-10-29 08:30,29,2077,2082.75,2076.5,2079.25,164215
20151201|2015-10-29 09:00,29,2079.5,2084.5,2077.25,2078,156034
20151201|2015-10-29 09:30,29,2077.75,2080.5,2075.5,2077.25,113868
20151201|2015-10-29 10:00,29,2077.25,2080,2075.5,2079.25,90066
20151201|2015-10-29 10:30,29,2079.25,2082,2079,2081.5,64597
20151201|2015-10-29 11:00,29,2081.5,2083.25,2078.25,2082.75,66250
20151201|2015-10-29 11:30,29,2083,2083.5,2080,2081,58353
20151201|2015-10-29 12:00,29,2081.25,2083.5,2080.75,2081.75,55467
20151201|2015-10-29 12:30,29,2081.75,2082.5,2077.5,2077.75,58524
20151201|2015-10-29 13:00,29,2077.75,2082,2077.25,2081,72434
20151201|2015-10-29 13:30,29,2081,2081.5,2079.25,2080.5,46047
20151201|2015-10-29 14:00,29,2080.75,2083.75,2079,2082.5,61410
20151201|2015-10-29 14:30,29,2082.5,2086.5,2081.25,2082.25,141879
20151201|2015-10-29 15:00,29,2082.5,2083.75,2080.75,2083,45319
20151201|2015-10-29 15:30,29,2083.25,2085,2082.75,2084.75,6151
20151201|2015-10-29 16:00,29,2084.75,2084.75,2084.75,2084.75,1
20151201|2015-10-29 17:00,30,2084.75,2086,2083,2083,5826
20151201|2015-10-29 17:30,30,2083.25,2083.25,2082.5,2083.25,1470
20151201|2015-10-29 18:00,30,2083.25,2084.75,2082.75,2084.75,1661
20151201|2015-10-29 18:30,30,2084.75,2085.25,2084.25,2084.75,1570
20151201|2015-10-29 19:00,30,2084.75,2088.5,2084.5,2087.75,5692
20151201|2015-10-29 19:30,30,2087.5,2088,2086.5,2087.75,3611
20151201|2015-10-29 20:00,30,2088,2088.25,2086.75,2087.5,3362
20151201|2015-10-29 20:30,30,2087.5,2091.5,2087,2090.25,8533
20151201|2015-10-29 21:00,30,2090.5,2091.25,2089.25,2089.75,4552
20151201|2015-10-29 21:30,30,2089.75,2091.5,2089.5,2090.75,3142
20151201|2015-10-29 22:00,30,2091,2091.75,2087.75,2088.5,9493
20151201|2015-10-29 22:30,30,2088.75,2091.75,2087.25,2090.25,6449
20151201|2015-10-29 23:00,30,2090.25,2093.75,2089.75,2092.5,7870
20151201|2015-10-29 23:30,30,2092.75,2094.75,2092.5,2093.75,6258
20151201|2015-10-30 00:00,30,2093.75,2094.75,2092.5,2092.75,4613
20151201|2015-10-30 00:30,30,2093,2093,2091.25,2092,3086
20151201|2015-10-30 01:00,30,2091.75,2092.25,2090,2090.75,3211
20151201|2015-10-30 01:30,30,2091,2091.5,2090,2091,1557
20151201|2015-10-30 02:00,30,2091,2091.75,2089.5,2091.75,3564
20151201|2015-10-30 02:30,30,2091.75,2093,2090,2090.25,6407
20151201|2015-10-30 03:00,30,2090,2091.25,2088.25,2089.5,13344
20151201|2015-10-30 03:30,30,2089.75,2090.5,2089.25,2089.75,5663
20151201|2015-10-30 04:00,30,2089.75,2090.25,2086.75,2088,9746
20151201|2015-10-30 04:30,30,2088,2088.75,2086.75,2086.75,7091
20151201|2015-10-30 05:00,30,2086.75,2087.25,2083.75,2083.75,12801
20151201|2015-10-30 05:30,30,2083.75,2086,2083.5,2085.75,8021
20151201|2015-10-30 06:00,30,2085.5,2086.25,2084.25,2085.5,8186
20151201|2015-10-30 06:30,30,2085.75,2086.25,2085,2085.5,4943
20151201|2015-10-30 07:00,30,2085.5,2088.25,2085.25,2087.25,13392
20151201|2015-10-30 07:30,30,2087,2088.25,2086.25,2087.25,9780
20151201|2015-10-30 08:00,30,2087.5,2087.5,2084,2084,19494
20151201|2015-10-30 08:30,30,2084.25,2086,2079.25,2080.5,168664
20151201|2015-10-30 09:00,30,2080.5,2082,2077.5,2079.5,152599
20151201|2015-10-30 09:30,30,2079.25,2082.75,2078.5,2081,88911
20151201|2015-10-30 10:00,30,2081,2082,2078.25,2080,67290
20151201|2015-10-30 10:30,30,2080,2082.5,2078.75,2081.25,80054
20151201|2015-10-30 11:00,30,2081,2083.5,2079.5,2081.25,76535
20151201|2015-10-30 11:30,30,2081.5,2087,2081.25,2086,82047
20151201|2015-10-30 12:00,30,2085.75,2087.5,2084.5,2086,45071
20151201|2015-10-30 12:30,30,2086,2088.25,2085.25,2086,51567
20151201|2015-10-30 13:00,30,2086.25,2087.25,2081.75,2081.75,62250
20151201|2015-10-30 13:30,30,2081.75,2082.75,2077.5,2078,73079
20151201|2015-10-30 14:00,30,2077.75,2080.75,2076,2076.25,118245
20151201|2015-10-30 14:30,30,2076,2082,2072.5,2072.5,294290
20151201|2015-10-30 15:00,30,2072.25,2074.25,2069.75,2074.25,128647
20151201|2015-10-30 15:30,30,2074.25,2074.75,2073.25,2074,7506
20151201|2015-11-01 17:00,2,2073,2074,2069,2069.5,6169
20151201|2015-11-01 17:30,2,2069.5,2069.5,2065.75,2068.5,6337
20151201|2015-11-01 18:00,2,2068.5,2069.25,2067.5,2068.25,4614
20151201|2015-11-01 18:30,2,2068.25,2068.5,2067.25,2067.5,2469
20151201|2015-11-01 19:00,2,2067.5,2068,2066.25,2066.25,3461
20151201|2015-11-01 19:30,2,2066.25,2069.5,2065.5,2066.75,9868
20151201|2015-11-01 20:00,2,2066.75,2067.25,2065.75,2066.75,2761
20151201|2015-11-01 20:30,2,2067,2067.5,2066.5,2066.75,2011
20151201|2015-11-01 21:00,2,2066.75,2067.75,2066.25,2066.5,3143
20151201|2015-11-01 21:30,2,2066.75,2066.75,2065.5,2065.5,2388
20151201|2015-11-01 22:00,2,2065.75,2066,2065.25,2065.75,1479
20151201|2015-11-01 22:30,2,2065.75,2065.75,2064.25,2065.25,2660
20151201|2015-11-01 23:00,2,2065.25,2066,2064.5,2064.5,1849
20151201|2015-11-01 23:30,2,2064.5,2065.5,2064.25,2065.25,1324
20151201|2015-11-02 00:00,2,2065.25,2066.5,2064.75,2066,1948
20151201|2015-11-02 00:30,2,2066,2066.25,2065.25,2066,1878
20151201|2015-11-02 01:00,2,2066.25,2066.25,2064.5,2066,3876
20151201|2015-11-02 01:30,2,2065.75,2066.25,2065.5,2066.25,4327
20151201|2015-11-02 02:00,2,2066.25,2067.5,2064.5,2067.5,16478
20151201|2015-11-02 02:30,2,2067.25,2069.5,2066.5,2069,10388
20151201|2015-11-02 03:00,2,2069,2071.75,2067.5,2071.25,11297
20151201|2015-11-02 03:30,2,2071.25,2076,2071,2074.75,15964
20151201|2015-11-02 04:00,2,2074.75,2075.25,2072.5,2073.25,9949
20151201|2015-11-02 04:30,2,2073,2075.5,2073,2074.5,7111
20151201|2015-11-02 05:00,2,2074.5,2075.75,2074,2075.75,3904
20151201|2015-11-02 05:30,2,2075.5,2076.75,2074.5,2075.25,8448
20151201|2015-11-02 06:00,2,2075,2075.25,2073.75,2074.25,6016
20151201|2015-11-02 06:30,2,2074,2075,2072.75,2074,6348
20151201|2015-11-02 07:00,2,2074,2075.75,2074,2075.5,8550
20151201|2015-11-02 07:30,2,2075.25,2077.5,2074.25,2077,11674
20151201|2015-11-02 08:00,2,2077.25,2078.75,2075.75,2076.75,19171
20151201|2015-11-02 08:30,2,2077,2084,2075.25,2083,151405
20151201|2015-11-02 09:00,2,2083.25,2086.75,2081.75,2085,114986
20151201|2015-11-02 09:30,2,2085.25,2086,2083.5,2085.25,72925
20151201|2015-11-02 10:00,2,2085.25,2088.25,2084.25,2086.25,84149
20151201|2015-11-02 10:30,2,2086.5,2087,2085,2086.5,41900
20151201|2015-11-02 11:00,2,2086.5,2087.5,2085.5,2087.5,33646
20151201|2015-11-02 11:30,2,2087.75,2090,2086.25,2089.25,42832
20151201|2015-11-02 12:00,2,2089.5,2090.5,2087.75,2089.5,37398
20151201|2015-11-02 12:30,2,2089.5,2091,2088.75,2091,36438
20151201|2015-11-02 13:00,2,2090.75,2092.75,2090.5,2092.25,49986
20151201|2015-11-02 13:30,2,2092.25,2097.5,2092,2097.25,72953
20151201|2015-11-02 14:00,2,2097.25,2100,2095.75,2099,90280
20151201|2015-11-02 14:30,2,2099.25,2100,2095.75,2097.25,153634
20151201|2015-11-02 15:00,2,2097.25,2097.75,2094,2094.75,84797
20151201|2015-11-02 15:30,2,2094.75,2094.75,2092.75,2093.25,6419
20151201|2015-11-02 17:00,3,2093.25,2094.5,2092.25,2093.25,3627
20151201|2015-11-02 17:30,3,2093,2094.75,2093,2094.5,1626
20151201|2015-11-02 18:00,3,2094.5,2096,2093.25,2095.75,3046
20151201|2015-11-02 18:30,3,2095.75,2097.25,2095.5,2096.75,1818
20151201|2015-11-02 19:00,3,2096.75,2097,2095.5,2096,1941
20151201|2015-11-02 19:30,3,2095.75,2097,2095.5,2096,1337
20151201|2015-11-02 20:00,3,2096,2096.5,2095.25,2095.75,1445
20151201|2015-11-02 20:30,3,2095.5,2096,2095.25,2095.5,612
20151201|2015-11-02 21:00,3,2095.5,2095.5,2094.25,2094.5,1260
20151201|2015-11-02 21:30,3,2094.25,2094.75,2093.75,2094,1092
20151201|2015-11-02 22:00,3,2094,2094,2093.5,2094,924
20151201|2015-11-02 22:30,3,2094,2095.25,2093.75,2095.25,820
20151201|2015-11-02 23:00,3,2095,2095.5,2094.25,2095.25,961
20151201|2015-11-02 23:30,3,2095.25,2095.5,2094,2094,937
20151201|2015-11-03 00:00,3,2094.25,2094.5,2093.5,2093.5,791
20151201|2015-11-03 00:30,3,2093.5,2094.75,2093.5,2094.5,689
20151201|2015-11-03 01:00,3,2094.25,2094.75,2093.75,2093.75,3092
20151201|2015-11-03 01:30,3,2093.75,2094.5,2093.75,2094,3446
20151201|2015-11-03 02:00,3,2093.75,2094,2092,2093.25,9231
20151201|2015-11-03 02:30,3,2093.25,2095.25,2092.25,2092.75,7449
20151201|2015-11-03 03:00,3,2092.75,2093.5,2091.75,2093,6849
20151201|2015-11-03 03:30,3,2093,2094,2092,2093.25,7840
20151201|2015-11-03 04:00,3,2093.25,2093.5,2091.5,2092.25,4905
20151201|2015-11-03 04:30,3,2092.25,2092.5,2091.5,2092.5,3168
20151201|2015-11-03 05:00,3,2092.5,2092.75,2090.75,2091.75,4339
20151201|2015-11-03 05:30,3,2092,2092.75,2090.25,2090.5,6057
20151201|2015-11-03 06:00,3,2090.5,2091.25,2089,2089.75,9249
20151201|2015-11-03 06:30,3,2089.5,2091.25,2089.5,2090.25,8475
20151201|2015-11-03 07:00,3,2090.5,2090.5,2089,2090,11149
20151201|2015-11-03 07:30,3,2089.75,2092.25,2089.75,2091.25,12893
20151201|2015-11-03 08:00,3,2091.5,2093.75,2091.25,2093.25,22922
20151201|2015-11-03 08:30,3,2093.5,2095.75,2090.5,2092,183115
20151201|2015-11-03 09:00,3,2092.25,2097.5,2092.25,2096.25,119206
20151201|2015-11-03 09:30,3,2096,2099,2096,2096.75,102559
20151201|2015-11-03 10:00,3,2096.5,2098.25,2095.5,2097.5,64705
20151201|2015-11-03 10:30,3,2097.5,2103,2097,2102.25,94430
20151201|2015-11-03 11:00,3,2102.25,2103,2099.25,2100.5,58491
20151201|2015-11-03 11:30,3,2100.25,2102.5,2099,2101.75,42341
20151201|2015-11-03 12:00,3,2101.75,2103.75,2101,2103.25,51977
20151201|2015-11-03 12:30,3,2103.25,2105.75,2102.5,2104.25,68642
20151201|2015-11-03 13:00,3,2104.25,2109.5,2104.25,2109.25,96399
20151201|2015-11-03 13:30,3,2109,2110.25,2107,2107.5,70242
20151201|2015-11-03 14:00,3,2107.5,2108,2105.25,2105.75,57114
20151201|2015-11-03 14:30,3,2105.5,2106.25,2100.75,2103,124860
20151201|2015-11-03 15:00,3,2103.25,2103.25,2101.25,2102.25,39761
20151201|2015-11-03 15:30,3,2102.5,2103,2101.75,2102.5,5084
20151201|2015-11-03 17:00,4,2102.5,2102.5,2101.25,2102,2171
20151201|2015-11-03 17:30,4,2102,2102,2101.5,2101.5,310
20151201|2015-11-03 18:00,4,2101.75,2101.75,2100.75,2101,2353
20151201|2015-11-03 18:30,4,2101,2101.5,2100.5,2101,1888
20151201|2015-11-03 19:00,4,2101,2103.5,2100.75,2102.75,3157
20151201|2015-11-03 19:30,4,2103,2106.5,2102,2106.5,5637
20151201|2015-11-03 20:00,4,2106.25,2108.25,2105.5,2107,4769
20151201|2015-11-03 20:30,4,2107,2108.75,2106.5,2107.75,4885
20151201|2015-11-03 21:00,4,2107.75,2108,2106.5,2107.25,1876
20151201|2015-11-03 21:30,4,2107,2107.5,2105.5,2105.75,2077
20151201|2015-11-03 22:00,4,2105.5,2106.5,2105.25,2105.75,1937
20151201|2015-11-03 22:30,4,2105.5,2106,2104,2104.75,2365
20151201|2015-11-03 23:00,4,2105,2105,2102.25,2103.5,3680
20151201|2015-11-03 23:30,4,2103.5,2103.5,2101.5,2103,2993
20151201|2015-11-04 00:00,4,2103,2104.25,2102,2103.75,2553
20151201|2015-11-04 00:30,4,2103.75,2104,2102.75,2103.25,780
20151201|2015-11-04 01:00,4,2103.25,2104.75,2102.25,2103.5,4476
20151201|2015-11-04 01:30,4,2103.5,2104,2102.5,2103.25,2564
20151201|2015-11-04 02:00,4,2103.25,2104,2101.75,2103,10532
20151201|2015-11-04 02:30,4,2102.75,2107.25,2102.5,2106.75,9409
20151201|2015-11-04 03:00,4,2106.75,2108.25,2105,2105.25,9888
20151201|2015-11-04 03:30,4,2105.25,2105.75,2104.25,2105.25,7907
20151201|2015-11-04 04:00,4,2105.25,2105.25,2102.25,2102.75,7751
20151201|2015-11-04 04:30,4,2102.75,2104.75,2102.25,2103.75,5634
20151201|2015-11-04 05:00,4,2104,2106,2103.75,2105.5,4468
20151201|2015-11-04 05:30,4,2105.5,2106.25,2104.5,2105.5,3822
20151201|2015-11-04 06:00,4,2105.5,2107.25,2105,2105.75,6235
20151201|2015-11-04 06:30,4,2105.5,2107.25,2105.5,2107,6539
20151201|2015-11-04 07:00,4,2107,2108.5,2106.25,2107.75,10949
20151201|2015-11-04 07:30,4,2107.75,2109.75,2106.75,2109,14536
20151201|2015-11-04 08:00,4,2109,2109.25,2106,2107,24240
20151201|2015-11-04 08:30,4,2107,2108.5,2097.5,2100,218681
20151201|2015-11-04 09:00,4,2100,2103.75,2096.75,2102.75,160839
20151201|2015-11-04 09:30,4,2102.75,2105.25,2098,2098.75,135506
20151201|2015-11-04 10:00,4,2098.75,2098.75,2093.75,2095.25,131732
20151201|2015-11-04 10:30,4,2095.25,2097.75,2093.5,2096,78618
20151201|2015-11-04 11:00,4,2095.75,2100.5,2094.5,2097.75,66173
20151201|2015-11-04 11:30,4,2097.75,2098.5,2094.5,2096.75,46050
20151201|2015-11-04 12:00,4,2096.75,2097,2090.5,2093.25,72131
20151201|2015-11-04 12:30,4,2093,2094.75,2091.75,2094.25,52713
20151201|2015-11-04 13:00,4,2094.25,2097.75,2093.25,2096.25,64728
20151201|2015-11-04 13:30,4,2096,2100,2095.75,2097.5,68784
20151201|2015-11-04 14:00,4,2097.5,2098.25,2093.5,2096,66813
20151201|2015-11-04 14:30,4,2096,2097.25,2092.5,2096.75,130246
20151201|2015-11-04 15:00,4,2097,2097.5,2094.5,2094.75,56921
20151201|2015-11-04 15:30,4,2095,2096.25,2095,2096.25,3895
20151201|2015-11-04 17:00,5,2095.5,2096,2093.5,2093.75,2215
20151201|2015-11-04 17:30,5,2093.75,2094,2092.75,2093.75,1211
20151201|2015-11-04 18:00,5,2093.5,2094.75,2092.75,2093.75,2627
20151201|2015-11-04 18:30,5,2093.75,2094.25,2092.75,2094,1322
20151201|2015-11-04 19:00,5,2093.75,2094,2091.5,2092,2704
20151201|2015-11-04 19:30,5,2092,2094,2091.75,2093.5,2952
20151201|2015-11-04 20:00,5,2093.25,2096,2093.25,2094.5,3150
20151201|2015-11-04 20:30,5,2094.25,2095,2093.25,2093.5,1976
20151201|2015-11-04 21:00,5,2093.5,2096.5,2093.25,2095.75,1953
20151201|2015-11-04 21:30,5,2095.5,2096.5,2095.25,2096,2336
20151201|2015-11-04 22:00,5,2096.25,2096.5,2095.5,2095.5,944
20151201|2015-11-04 22:30,5,2095.75,2096.75,2095.5,2096.25,1189
20151201|2015-11-04 23:00,5,2096.25,2097,2095.5,2097,1912
20151201|2015-11-04 23:30,5,2097,2097.25,2095.75,2096.25,1225
20151201|2015-11-05 00:00,5,2096.25,2098,2096.25,2097.25,1708
20151201|2015-11-05 00:30,5,2097.25,2097.5,2096.25,2096.75,1255
20151201|2015-11-05 01:00,5,2096.75,2098.25,2095.5,2098,3004
20151201|2015-11-05 01:30,5,2098,2098.25,2097,2097.25,2632
20151201|2015-11-05 02:00,5,2097,2098,2093.5,2094.5,12864
20151201|2015-11-05 02:30,5,2094.5,2094.75,2092.25,2093.75,9124
20151201|2015-11-05 03:00,5,2093.75,2097.5,2093.25,2096.5,9100
20151201|2015-11-05 03:30,5,2096.5,2097.5,2095.25,2095.5,6816
20151201|2015-11-05 04:00,5,2095.75,2099.25,2095.25,2098.75,9577
20151201|2015-11-05 04:30,5,2098.75,2100.5,2098.5,2099,10636
20151201|2015-11-05 05:00,5,2099,2099.75,2098,2098.25,4749
20151201|2015-11-05 05:30,5,2098.25,2102.5,2098,2100.5,11400
20151201|2015-11-05 06:00,5,2100.5,2104,2100.25,2103.75,13435
20151201|2015-11-05 06:30,5,2103.5,2104.75,2103,2103.75,10945
20151201|2015-11-05 07:00,5,2103.75,2103.75,2102,2102.75,9705
20151201|2015-11-05 07:30,5,2102.5,2102.75,2099.25,2100,14821
20151201|2015-11-05 08:00,5,2100,2100.75,2097.25,2097.5,20916
20151201|2015-11-05 08:30,5,2097.25,2102.25,2095.25,2102,191336
20151201|2015-11-05 09:00,5,2102,2103.25,2088.5,2089.25,200522
20151201|2015-11-05 09:30,5,2089,2089,2084,2087.25,156323
20151201|2015-11-05 10:00,5,2087.5,2091,2085.5,2090.5,98524
20151201|2015-11-05 10:30,5,2090.25,2094.5,2088.25,2094,87488
20151201|2015-11-05 11:00,5,2094,2096.25,2091.5,2095.5,78287
20151201|2015-11-05 11:30,5,2095.75,2097.25,2093.25,2097,66694
20151201|2015-11-05 12:00,5,2097,2098,2092.5,2092.75,67141
20151201|2015-11-05 12:30,5,2092.75,2095.75,2092.5,2095.25,47914
20151201|2015-11-05 13:00,5,2095.25,2096.5,2090.5,2091.25,58473
20151201|2015-11-05 13:30,5,2091.5,2092.5,2089.5,2092.25,53281
20151201|2015-11-05 14:00,5,2092.5,2096.25,2089.75,2095.75,63511
20151201|2015-11-05 14:30,5,2095.75,2097.25,2094,2094.25,119224
20151201|2015-11-05 15:00,5,2094.25,2095,2092.5,2094.25,48431
20151201|2015-11-05 15:30,5,2094.75,2095.5,2094,2095.25,3566
20151201|2015-11-05 17:00,6,2094.75,2095,2093,2093,3170
20151201|2015-11-05 17:30,6,2093,2093.25,2091.75,2092,1940
20151201|2015-11-05 18:00,6,2092.25,2093,2090.75,2092.25,2762
20151201|2015-11-05 18:30,6,2092.5,2093,2092,2092.5,1065
20151201|2015-11-05 19:00,6,2092.75,2093,2091.75,2092.25,1548
20151201|2015-11-05 19:30,6,2092.25,2092.75,2091.5,2092.75,1428
20151201|2015-11-05 20:00,6,2092.75,2092.75,2091.5,2092.25,1496
20151201|2015-11-05 20:30,6,2092.25,2092.25,2091.5,2092,754
20151201|2015-11-05 21:00,6,2092,2092.25,2091.5,2092,473
20151201|2015-11-05 21:30,6,2092.25,2092.5,2091.75,2091.75,629
20151201|2015-11-05 22:00,6,2091.75,2092,2091.25,2091.5,986
20151201|2015-11-05 22:30,6,2091.75,2093,2091.75,2092.75,1012
20151201|2015-11-05 23:00,6,2092.75,2095,2092.5,2094.25,2373
20151201|2015-11-05 23:30,6,2094.25,2095,2093.5,2094.75,1333
20151201|2015-11-06 00:00,6,2094.75,2095,2093.25,2094,1027
20151201|2015-11-06 00:30,6,2093.75,2095,2093.75,2094.75,772
20151201|2015-11-06 01:00,6,2095,2095.75,2093.25,2094,3557
20151201|2015-11-06 01:30,6,2094,2094.75,2093.25,2094.25,2251
20151201|2015-11-06 02:00,6,2094,2094.5,2091.5,2093,10896
20151201|2015-11-06 02:30,6,2093,2094.5,2092.5,2093,7754
20151201|2015-11-06 03:00,6,2093,2094,2092.25,2092.75,6068
20151201|2015-11-06 03:30,6,2092.75,2094.25,2092.5,2093,6585
20151201|2015-11-06 04:00,6,2093.25,2094,2092.25,2092.75,3922
20151201|2015-11-06 04:30,6,2092.75,2093.5,2092.25,2093.5,3545
20151201|2015-11-06 05:00,6,2093.5,2093.5,2091.75,2092.5,4419
20151201|2015-11-06 05:30,6,2092.5,2093,2092,2092.75,3202
20151201|2015-11-06 06:00,6,2092.5,2095.25,2092.25,2092.75,7287
20151201|2015-11-06 06:30,6,2092.75,2096.5,2092.5,2095.5,11205
20151201|2015-11-06 07:00,6,2095.75,2098,2093.75,2094.25,23108
20151201|2015-11-06 07:30,6,2094.5,2099,2082,2085.75,200568
20151201|2015-11-06 08:00,6,2085.75,2091.25,2083.5,2090.5,70955
20151201|2015-11-06 08:30,6,2090.5,2096.25,2083.25,2084.5,263961
20151201|2015-11-06 09:00,6,2084.25,2084.75,2077.5,2083,220221
20151201|2015-11-06 09:30,6,2083,2091.5,2082,2087.25,147188
20151201|2015-11-06 10:00,6,2087.25,2088.5,2081,2083.25,105401
20151201|2015-11-06 10:30,6,2083,2088.25,2083,2084.75,79972
20151201|2015-11-06 11:00,6,2085,2087.5,2081.5,2082.75,62701
20151201|2015-11-06 11:30,6,2082.5,2084.5,2080.25,2084.25,59626
20151201|2015-11-06 12:00,6,2084,2088.25,2083.25,2086.5,52138
20151201|2015-11-06 12:30,6,2086.25,2090.75,2084.5,2089.75,58045
20151201|2015-11-06 13:00,6,2089.75,2093.75,2087.5,2089.25,78226
20151201|2015-11-06 13:30,6,2089,2090,2084.5,2088,70854
20151201|2015-11-06 14:00,6,2088.25,2090.5,2087.5,2089.75,50103
20151201|2015-11-06 14:30,6,2089.75,2094,2089.25,2093.25,124751
20151201|2015-11-06 15:00,6,2093.25,2094,2092.25,2093.75,55176
20151201|2015-11-06 15:30,6,2093.75,2094.25,2093.25,2093.5,4361
20151201|2015-11-08 17:00,9,2092,2094,2090.75,2092.5,13420
20151201|2015-11-08 17:30,9,2092.75,2093.25,2092,2092.75,1317
20151201|2015-11-08 18:00,9,2093,2093.75,2092.75,2093,1774
20151201|2015-11-08 18:30,9,2093,2093.25,2092.25,2092.5,2096
20151201|2015-11-08 19:00,9,2092.5,2093.5,2092.25,2092.75,1939
20151201|2015-11-08 19:30,9,2092.75,2097,2092.75,2096.25,4841
20151201|2015-11-08 20:00,9,2096.25,2097,2095,2096.5,2398
20151201|2015-11-08 20:30,9,2096.5,2097.75,2096,2096.5,2556
20151201|2015-11-08 21:00,9,2096.5,2096.75,2095.25,2095.75,1432
20151201|2015-11-08 21:30,9,2095.5,2096.5,2094.5,2095.75,2087
20151201|2015-11-08 22:00,9,2096,2096.75,2095.25,2095.5,1673
20151201|2015-11-08 22:30,9,2095.5,2096,2094.75,2095.25,1219
20151201|2015-11-08 23:00,9,2095.5,2096.5,2094.75,2096.25,1660
20151201|2015-11-08 23:30,9,2096.25,2096.5,2094,2095.5,2576
20151201|2015-11-09 00:00,9,2095.5,2095.75,2094.25,2094.5,1011
20151201|2015-11-09 00:30,9,2094.5,2095,2093.25,2093.25,1037
20151201|2015-11-09 01:00,9,2093.5,2093.5,2091.5,2091.75,3844
20151201|2015-11-09 01:30,9,2091.75,2092.25,2090.75,2091,2771
20151201|2015-11-09 02:00,9,2090.75,2092.25,2088.75,2090.25,11945
20151201|2015-11-09 02:30,9,2090.5,2091.25,2086.5,2088,9673
20151201|2015-11-09 03:00,9,2087.75,2090.75,2087.75,2089.5,7548
20151201|2015-11-09 03:30,9,2089.5,2090,2088.25,2089,7662
20151201|2015-11-09 04:00,9,2088.75,2089.5,2086.25,2086.5,7177
20151201|2015-11-09 04:30,9,2086.25,2087.75,2086,2086.25,5092
20151201|2015-11-09 05:00,9,2086.5,2088.5,2086.25,2087.5,5334
20151201|2015-11-09 05:30,9,2087.25,2087.5,2086.5,2087,3887
20151201|2015-11-09 06:00,9,2087.25,2088.5,2087,2087.25,6217
20151201|2015-11-09 06:30,9,2087.25,2087.75,2086.5,2087.5,5320
20151201|2015-11-09 07:00,9,2087.75,2088.75,2087.25,2087.5,12308
20151201|2015-11-09 07:30,9,2087.75,2089.5,2087.25,2087.25,11569
20151201|2015-11-09 08:00,9,2087.25,2088,2086,2086.25,13675
20151201|2015-11-09 08:30,9,2086,2088,2078.75,2079,283957
20151201|2015-11-09 09:00,9,2079.25,2080.5,2072,2073.75,215112
20151201|2015-11-09 09:30,9,2073.5,2075.75,2071.75,2075,125251
20151201|2015-11-09 10:00,9,2075,2075,2064.75,2065.25,156043
20151201|2015-11-09 10:30,9,2065.25,2068.25,2064,2064.25,128443
20151201|2015-11-09 11:00,9,2064.5,2067.25,2062,2067.25,85313
20151201|2015-11-09 11:30,9,2067,2070,2066,2069.75,63192
20151201|2015-11-09 12:00,9,2069.75,2070.75,2064.5,2067.75,65605
20151201|2015-11-09 12:30,9,2067.75,2070.75,2066.5,2069.25,57120
20151201|2015-11-09 13:00,9,2069.25,2071.75,2067.75,2070.5,63116
20151201|2015-11-09 13:30,9,2070.5,2072.25,2066.5,2068.75,80553
20151201|2015-11-09 14:00,9,2068.75,2070.25,2065.25,2069.5,76678
20151201|2015-11-09 14:30,9,2069.5,2077.5,2069.5,2073.25,210497
20151201|2015-11-09 15:00,9,2073.25,2075,2072.5,2072.75,64771
20151201|2015-11-09 15:30,9,2073,2073.25,2071.5,2072.25,4882
20151201|2015-11-09 17:00,10,2072.25,2073.25,2069.75,2072.25,3928
20151201|2015-11-09 17:30,10,2072.25,2072.75,2071.75,2072.5,1066
20151201|2015-11-09 18:00,10,2072.75,2075,2072.25,2074.25,4012
20151201|2015-11-09 18:30,10,2074.25,2074.75,2073.25,2073.25,1912
20151201|2015-11-09 19:00,10,2073.5,2073.5,2071,2073,4199
20151201|2015-11-09 19:30,10,2073.25,2075.75,2073,2074.75,3631
20151201|2015-11-09 20:00,10,2074.75,2075.25,2074.25,2074.5,1304
20151201|2015-11-09 20:30,10,2074.25,2075.75,2073.5,2075.5,2613
20151201|2015-11-09 21:00,10,2075.75,2076.75,2075.25,2076,2174
20151201|2015-11-09 21:30,10,2076,2076.75,2075.25,2076,2145
20151201|2015-11-09 22:00,10,2076,2078.75,2076,2077.75,3913
20151201|2015-11-09 22:30,10,2077.5,2077.5,2076.5,2077.25,1471
20151201|2015-11-09 23:00,10,2077.25,2077.75,2075.75,2075.75,2825
20151201|2015-11-09 23:30,10,2075.75,2077.25,2075.5,2077,1288
20151201|2015-11-10 00:00,10,2077,2078.5,2076.75,2078,2165
20151201|2015-11-10 00:30,10,2078,2078.25,2076.25,2076.75,1593
20151201|2015-11-10 01:00,10,2076.75,2077.25,2074.5,2075.5,5695
20151201|2015-11-10 01:30,10,2075.5,2077.75,2075,2076.5,5636
20151201|2015-11-10 02:00,10,2076.75,2077.25,2072.75,2074.25,13731
20151201|2015-11-10 02:30,10,2074.25,2075.75,2073.25,2074.25,5822
20151201|2015-11-10 03:00,10,2074,2076,2070.75,2072.25,11795
20151201|2015-11-10 03:30,10,2072.25,2072.75,2067.5,2068.5,13288
20151201|2015-11-10 04:00,10,2068.5,2069.75,2067.75,2068.25,6590
20151201|2015-11-10 04:30,10,2068.25,2069.5,2066.25,2067.25,7579
20151201|2015-11-10 05:00,10,2067.25,2069.25,2067,2068.5,7492
20151201|2015-11-10 05:30,10,2068.5,2072.25,2068.5,2070.5,6808
20151201|2015-11-10 06:00,10,2070.5,2071.25,2066.75,2067.5,9844
20151201|2015-11-10 06:30,10,2067.5,2068,2065.5,2067.75,18261
20151201|2015-11-10 07:00,10,2067.5,2070.5,2067.5,2069.5,13296
20151201|2015-11-10 07:30,10,2069.75,2071.25,2068.5,2068.75,20910
20151201|2015-11-10 08:00,10,2068.5,2070,2067.5,2067.75,27886
20151201|2015-11-10 08:30,10,2067.75,2075,2067,2073.25,225439
20151201|2015-11-10 09:00,10,2073.5,2074.25,2064.5,2066.5,138116
20151201|2015-11-10 09:30,10,2066.5,2070.75,2065.25,2070,71568
20151201|2015-11-10 10:00,10,2070.25,2072.25,2066.75,2068,86588
20151201|2015-11-10 10:30,10,2068,2071.75,2067.5,2070.5,45799
20151201|2015-11-10 11:00,10,2070.75,2074,2069.75,2072,43404
20151201|2015-11-10 11:30,10,2072.25,2072.25,2068.5,2070.5,38156
20151201|2015-11-10 12:00,10,2070.5,2071.25,2068.25,2070.75,38181
20151201|2015-11-10 12:30,10,2070.75,2075,2070,2073.75,43788
20151201|2015-11-10 13:00,10,2074,2074.5,2071.5,2072.75,34039
20151201|2015-11-10 13:30,10,2073,2078.75,2072.5,2076.25,66378
20151201|2015-11-10 14:00,10,2076.25,2077.5,2074.5,2076,46303
20151201|2015-11-10 14:30,10,2075.75,2078,2073.5,2077.75,120136
20151201|2015-11-10 15:00,10,2077.5,2079,2076.75,2077.75,51522
20151201|2015-11-10 15:30,10,2078,2078.25,2076.25,2077.25,5338
20151201|2015-11-10 17:00,11,2076.5,2077.25,2075,2076.25,2127
20151201|2015-11-10 17:30,11,2076,2076.5,2075.5,2075.5,1037
20151201|2015-11-10 18:00,11,2075.75,2077.25,2075.25,2076.5,1887
20151201|2015-11-10 18:30,11,2076.5,2077,2076,2076.5,934
20151201|2015-11-10 19:00,11,2076.5,2077.5,2076,2076.25,2089
20151201|2015-11-10 19:30,11,2076.25,2077.75,2076,2077.5,3040
20151201|2015-11-10 20:00,11,2077.5,2077.5,2075.5,2076.25,2711
20151201|2015-11-10 20:30,11,2076,2079.5,2076,2079.25,3233
20151201|2015-11-10 21:00,11,2079.25,2080.5,2078.25,2079.25,3104
20151201|2015-11-10 21:30,11,2079.25,2080,2078.75,2079.5,2184
20151201|2015-11-10 22:00,11,2079.25,2079.75,2079,2079.25,637
20151201|2015-11-10 22:30,11,2079.25,2081,2079.25,2080.25,1246
20151201|2015-11-10 23:00,11,2080.5,2081,2079.75,2080,2019
20151201|2015-11-10 23:30,11,2080,2080,2078.5,2078.75,1967
20151201|2015-11-11 00:00,11,2078.75,2080.5,2078.5,2080,1640
20151201|2015-11-11 00:30,11,2080,2080.25,2078.75,2079,756
20151201|2015-11-11 01:00,11,2079,2079,2077.5,2078.25,2933
20151201|2015-11-11 01:30,11,2078.5,2079,2077.5,2078,2543
20151201|2015-11-11 02:00,11,2078.25,2082,2077,2081.25,11995
20151201|2015-11-11 02:30,11,2081.25,2083.25,2080,2082.75,7568
20151201|2015-11-11 03:00,11,2082.75,2084.5,2081.5,2082,9576
20151201|2015-11-11 03:30,11,2082,2083.75,2081.75,2083,5582
20151201|2015-11-11 04:00,11,2083,2083,2081.5,2081.75,4109
20151201|2015-11-11 04:30,11,2081.75,2082,2080.75,2081.75,4629
20151201|2015-11-11 05:00,11,2081.5,2082.25,2080.5,2082,4275
20151201|2015-11-11 05:30,11,2082,2085.25,2081.75,2085,7498
20151201|2015-11-11 06:00,11,2085.25,2087,2084,2084.25,13233
20151201|2015-11-11 06:30,11,2084.25,2087,2084.25,2086.75,7633
20151201|2015-11-11 07:00,11,2086.75,2087.25,2084.25,2084.25,10900
20151201|2015-11-11 07:30,11,2084.25,2085,2083.25,2084.5,8165
20151201|2015-11-11 08:00,11,2084.5,2084.5,2081,2081.5,16371
20151201|2015-11-11 08:30,11,2081.75,2081.75,2076.5,2077,162940
20151201|2015-11-11 09:00,11,2077.25,2078,2072.75,2074,117628
20151201|2015-11-11 09:30,11,2074,2075,2069.75,2072.75,96129
20151201|2015-11-11 10:00,11,2072.5,2074,2070.75,2074,64645
20151201|2015-11-11 10:30,11,2074,2077.5,2074,2076.5,57230
20151201|2015-11-11 11:00,11,2076.75,2081.25,2075.75,2080.25,54268
20151201|2015-11-11 11:30,11,2080.25,2082.5,2079.5,2080,47341
20151201|2015-11-11 12:00,11,2080,2080.25,2073.5,2074.5,57925
20151201|2015-11-11 12:30,11,2074.75,2076.75,2073,2074,46461
20151201|2015-11-11 13:00,11,2074.25,2077.25,2073,2077.25,49196
20151201|2015-11-11 13:30,11,2077.25,2077.75,2071,2071.25,52569
20151201|2015-11-11 14:00,11,2071.25,2073.5,2070,2073.25,64261
20151201|2015-11-11 14:30,11,2073.25,2073.75,2069.25,2070,90350
20151201|2015-11-11 15:00,11,2070,2070.25,2068,2069.25,51367
20151201|2015-11-11 15:30,11,2069.25,2069.5,2067.75,2068.5,4372
20151201|2015-11-11 17:00,12,2068.5,2069.5,2068,2068.75,3770
20151201|2015-11-11 17:30,12,2069,2069.25,2068.25,2069.25,1213
20151201|2015-11-11 18:00,12,2069.25,2069.5,2068.25,2068.75,1237
20151201|2015-11-11 18:30,12,2068.75,2070.25,2068.75,2070.25,2160
20151201|2015-11-11 19:00,12,2070.25,2072.25,2070,2072,3156
20151201|2015-11-11 19:30,12,2072.25,2073.75,2071.5,2073.25,2761
20151201|2015-11-11 20:00,12,2073.25,2073.25,2071.75,2072.25,1835
20151201|2015-11-11 20:30,12,2072,2072.5,2071.25,2072.5,1134
20151201|2015-11-11 21:00,12,2072.5,2072.5,2072,2072.5,1089
20151201|2015-11-11 21:30,12,2072.5,2074.25,2072.5,2073.75,2714
20151201|2015-11-11 22:00,12,2073.5,2074.5,2073.25,2074,1088
20151201|2015-11-11 22:30,12,2074,2074,2073.25,2073.75,675
20151201|2015-11-11 23:00,12,2073.75,2074.25,2073.25,2073.75,1146
20151201|2015-11-11 23:30,12,2073.75,2074.75,2073.5,2074.75,958
20151201|2015-11-12 00:00,12,2074.5,2074.75,2073.5,2074.25,1096
20151201|2015-11-12 00:30,12,2074.25,2074.75,2072.5,2073.25,2558
20151201|2015-11-12 01:00,12,2073.25,2074.5,2072,2073.75,3873
20151201|2015-11-12 01:30,12,2073.75,2075.25,2073.5,2074,3765
20151201|2015-11-12 02:00,12,2074,2074.5,2069.25,2073.25,14436
20151201|2015-11-12 02:30,12,2073,2077.5,2072.75,2073.75,13625
20151201|2015-11-12 03:00,12,2073.5,2074.25,2068.75,2070,12598
20151201|2015-11-12 03:30,12,2070.25,2072.5,2069,2070.25,5924
20151201|2015-11-12 04:00,12,2070.25,2070.25,2065.5,2066.25,10544
20151201|2015-11-12 04:30,12,2066.5,2068.25,2066,2066.25,5934
20151201|2015-11-12 05:00,12,2066.5,2068,2065.25,2067.25,6916
20151201|2015-11-12 05:30,12,2067.25,2070.75,2067,2069.25,6888
20151201|2015-11-12 06:00,12,2069.25,2070,2068.5,2069.25,4587
20151201|2015-11-12 06:30,12,2069.5,2070.5,2065.5,2065.75,8583
20151201|2015-11-12 07:00,12,2065.75,2066.25,2062.25,2063.75,26138
20151201|2015-11-12 07:30,12,2064,2065,2061.5,2063.75,23668
20151201|2015-11-12 08:00,12,2063.5,2063.75,2055.25,2057.75,60622
20151201|2015-11-12 08:30,12,2057.75,2060,2053.75,2057.75,220535
20151201|2015-11-12 09:00,12,2057.75,2059.25,2053.5,2055.75,152938
20151201|2015-11-12 09:30,12,2056,2062.25,2053.25,2061.5,142806
20151201|2015-11-12 10:00,12,2061.75,2063.5,2056,2056.5,130933
20151201|2015-11-12 10:30,12,2056.75,2057.25,2053.5,2056.25,92968
20151201|2015-11-12 11:00,12,2056.25,2057.5,2049,2050.75,94576
20151201|2015-11-12 11:30,12,2050.75,2055.25,2049.5,2053.75,67835
20151201|2015-11-12 12:00,12,2054,2057.5,2052.75,2055.75,60342
20151201|2015-11-12 12:30,12,2055.75,2057.5,2052.25,2055,49642
20151201|2015-11-12 13:00,12,2055,2055.75,2050.25,2054.25,61125
20151201|2015-11-12 13:30,12,2054.25,2054.5,2045.5,2048.25,95970
20151201|2015-11-12 14:00,12,2048,2050,2046.25,2048.5,71489
20151201|2015-11-12 14:30,12,2048.5,2049.25,2041,2041.5,198621
20151201|2015-11-12 15:00,12,2041.5,2043.25,2040,2040.75,70982
20151201|2015-11-12 15:30,12,2040.25,2042.75,2039.5,2040.5,11483
20151201|2015-11-12 17:00,13,2040.5,2041.25,2038.25,2040.75,5282
20151201|2015-11-12 17:30,13,2040.75,2043,2040.5,2042.75,2681
20151201|2015-11-12 18:00,13,2042.75,2044.25,2042.25,2043.25,3655
20151201|2015-11-12 18:30,13,2043.25,2043.25,2041.5,2042,2083
20151201|2015-11-12 19:00,13,2041.75,2045,2041.75,2044.5,5366
20151201|2015-11-12 19:30,13,2044.5,2045.25,2043.5,2044.75,4336
20151201|2015-11-12 20:00,13,2044.75,2045,2043.75,2044.25,1741
20151201|2015-11-12 20:30,13,2044.25,2044.25,2042.75,2043.5,2339
20151201|2015-11-12 21:00,13,2043.75,2044.75,2042.75,2043.25,1699
20151201|2015-11-12 21:30,13,2043,2043.25,2041.75,2042.25,2206
20151201|2015-11-12 22:00,13,2042.25,2043,2041.75,2042.25,1271
20151201|2015-11-12 22:30,13,2042.5,2042.5,2040.25,2041.5,2083
20151201|2015-11-12 23:00,13,2041.5,2042.5,2040.75,2041.5,1804
20151201|2015-11-12 23:30,13,2041.75,2043,2041.25,2041.5,1594
20151201|2015-11-13 00:00,13,2041.75,2043.75,2041.75,2043.25,1675
20151201|2015-11-13 00:30,13,2043.25,2043.25,2041.25,2041.5,1630
20151201|2015-11-13 01:00,13,2041.5,2044,2041.5,2043.5,5544
20151201|2015-11-13 01:30,13,2043.25,2044.75,2041.25,2044,8396
20151201|2015-11-13 02:00,13,2044,2045,2041,2042.75,17112
20151201|2015-11-13 02:30,13,2042.5,2046,2042.25,2044.5,11568
20151201|2015-11-13 03:00,13,2044.5,2044.75,2041.75,2042.75,7034
20151201|2015-11-13 03:30,13,2042.75,2042.75,2040,2041.75,7488
20151201|2015-11-13 04:00,13,2041.75,2043.25,2040.5,2041.5,6614
20151201|2015-11-13 04:30,13,2041.5,2042,2040.25,2040.75,5120
20151201|2015-11-13 05:00,13,2040.75,2041.25,2036.25,2036.5,16588
20151201|2015-11-13 05:30,13,2036.5,2037.25,2034,2036.75,19044
20151201|2015-11-13 06:00,13,2036.5,2038,2036.25,2037,13370
20151201|2015-11-13 06:30,13,2036.75,2038.5,2036.5,2036.75,11039
20151201|2015-11-13 07:00,13,2036.75,2037.75,2035,2037.5,14215
20151201|2015-11-13 07:30,13,2037.25,2040,2033.5,2037.5,46115
20151201|2015-11-13 08:00,13,2037.5,2038.75,2035.25,2036.25,26739
20151201|2015-11-13 08:30,13,2036.25,2039.5,2031.5,2033.5,198326
20151201|2015-11-13 09:00,13,2033.5,2035.25,2022.75,2024.75,264544
20151201|2015-11-13 09:30,13,2025,2028.75,2022.75,2028.5,157650
20151201|2015-11-13 10:00,13,2028.75,2029,2021.25,2027,137788
20151201|2015-11-13 10:30,13,2027,2031.25,2024.5,2031.25,109374
20151201|2015-11-13 11:00,13,2031,2036.75,2030.25,2031.5,131711
20151201|2015-11-13 11:30,13,2031.75,2032.75,2027.5,2029.75,66073
20151201|2015-11-13 12:00,13,2029.75,2030.75,2025.75,2027.5,72775
20151201|2015-11-13 12:30,13,2027.5,2029,2023.5,2025,82054
20151201|2015-11-13 13:00,13,2025,2027,2022.75,2024,74217
20151201|2015-11-13 13:30,13,2024,2025.25,2017.5,2019,114245
20151201|2015-11-13 14:00,13,2019.25,2023,2016.75,2018,106609
20151201|2015-11-13 14:30,13,2017.75,2022.75,2017.25,2018,222329
20151201|2015-11-13 15:00,13,2018,2019.25,2016,2019.25,92048
20151201|2015-11-13 15:30,13,2019,2020,2011.5,2013,16902
20151201|2015-11-15 17:00,16,2006.5,2006.75,1998.5,2004.5,29937
20151201|2015-11-15 17:30,16,2004.25,2007.75,2004,2005.25,7503
20151201|2015-11-15 18:00,16,2005,2008.5,2005,2006.75,6174
20151201|2015-11-15 18:30,16,2006.75,2009,2005.75,2008.75,6659
20151201|2015-11-15 19:00,16,2008.75,2012,2008,2011.5,8049
20151201|2015-11-15 19:30,16,2011.25,2012.5,2010.5,2011.25,4765
20151201|2015-11-15 20:00,16,2011.25,2012,2009.5,2009.75,2629
20151201|2015-11-15 20:30,16,2009.75,2010.75,2007.75,2008.25,3080
20151201|2015-11-15 21:00,16,2008.25,2009.25,2007.75,2008.25,2529
20151201|2015-11-15 21:30,16,2008.5,2009,2007.5,2008,3363
20151201|2015-11-15 22:00,16,2008,2011.25,2008,2011.25,2551
20151201|2015-11-15 22:30,16,2011,2011.25,2009.5,2010.25,1332
20151201|2015-11-15 23:00,16,2010.5,2010.5,2009,2009.25,1646
20151201|2015-11-15 23:30,16,2009.25,2009.5,2008.25,2008.75,1295
20151201|2015-11-16 00:00,16,2009,2011,2008.25,2010.75,2604
20151201|2015-11-16 00:30,16,2010.75,2010.75,2008.5,2009,2073
20151201|2015-11-16 01:00,16,2009,2016.25,2008,2013.5,13647
20151201|2015-11-16 01:30,16,2013.75,2015.25,2013,2014,5918
20151201|2015-11-16 02:00,16,2014.25,2018,2013.75,2017.75,21269
20151201|2015-11-16 02:30,16,2017.75,2022.25,2017.25,2019.5,23047
20151201|2015-11-16 03:00,16,2019.25,2024.75,2019.25,2022,16861
20151201|2015-11-16 03:30,16,2022,2022.25,2019.25,2021.25,9340
20151201|2015-11-16 04:00,16,2021.25,2025.5,2021,2022.5,14447
20151201|2015-11-16 04:30,16,2022.5,2022.75,2020.25,2020.5,6168
20151201|2015-11-16 05:00,16,2020.75,2022.5,2019.25,2020.75,6005
20151201|2015-11-16 05:30,16,2021,2024.5,2020.25,2024,10169
20151201|2015-11-16 06:00,16,2023.75,2025.75,2023,2023.5,12591
20151201|2015-11-16 06:30,16,2023.75,2024,2021.75,2022.25,17577
20151201|2015-11-16 07:00,16,2022.25,2024.25,2020.25,2020.5,14731
20151201|2015-11-16 07:30,16,2020.5,2020.75,2016,2016.5,36619
20151201|2015-11-16 08:00,16,2016.5,2017.25,2013,2015.75,34797
20151201|2015-11-16 08:30,16,2016,2030.25,2014.5,2024.25,279958
20151201|2015-11-16 09:00,16,2024,2029.75,2021.5,2026,128661
20151201|2015-11-16 09:30,16,2025.75,2027.25,2020.5,2021.5,83221
20151201|2015-11-16 10:00,16,2021.25,2025,2019.25,2019.75,93744
20151201|2015-11-16 10:30,16,2019.5,2027,2019.5,2025.25,72234
20151201|2015-11-16 11:00,16,2025.25,2029.5,2024,2028.75,61313
20151201|2015-11-16 11:30,16,2028.75,2033,2028.5,2030.75,72434
20151201|2015-11-16 12:00,16,2030.75,2037.25,2029.75,2034.75,72726
20151201|2015-11-16 12:30,16,2034.75,2037.75,2033.75,2037.75,53909
20151201|2015-11-16 13:00,16,2037.5,2039.75,2036.5,2039,65782
20151201|2015-11-16 13:30,16,2038.75,2042.5,2038.5,2041,69465
20151201|2015-11-16 14:00,16,2040.75,2048.5,2040.75,2046.75,94956
20151201|2015-11-16 14:30,16,2046.75,2049.5,2045,2049,136883
20151201|2015-11-16 15:00,16,2049,2051,2047,2048,86064
20151201|2015-11-16 15:30,16,2048,2050.25,2047.75,2048.75,7616
20151201|2015-11-16 17:00,17,2047.75,2048.25,2045.75,2046.5,4611
20151201|2015-11-16 17:30,17,2046.25,2047.5,2046,2047.25,1381
20151201|2015-11-16 18:00,17,2047,2047.5,2046,2047.25,2142
20151201|2015-11-16 18:30,17,2047.25,2047.75,2046.25,2046.75,2400
20151201|2015-11-16 19:00,17,2046.75,2047.25,2046.25,2047.25,2474
20151201|2015-11-16 19:30,17,2047.25,2050.5,2046.25,2050,4274
20151201|2015-11-16 20:00,17,2050,2053.5,2049.75,2052,5812
20151201|2015-11-16 20:30,17,2052,2052.75,2050.25,2050.5,1871
20151201|2015-11-16 21:00,17,2050.75,2051,2049.25,2050.75,1647
20151201|2015-11-16 21:30,17,2050.75,2050.75,2049,2050.25,1558
20151201|2015-11-16 22:00,17,2050.25,2051,2050,2050.5,1080
20151201|2015-11-16 22:30,17,2050.75,2051.5,2050.5,2051.25,1125
20151201|2015-11-16 23:00,17,2051.25,2052.25,2051.25,2051.75,1603
20151201|2015-11-16 23:30,17,2051.5,2052,2050,2050.25,1980
20151201|2015-11-17 00:00,17,2050,2051.5,2049.75,2050.5,2257
20151201|2015-11-17 00:30,17,2050.5,2051.5,2050,2050,1893
20151201|2015-11-17 01:00,17,2050,2050.25,2046.5,2047,6826
20151201|2015-11-17 01:30,17,2047.25,2048.75,2046,2047.75,5862
20151201|2015-11-17 02:00,17,2047.75,2049.5,2045.75,2048.75,14052
20151201|2015-11-17 02:30,17,2048.5,2053.25,2048.25,2051.5,12911
20151201|2015-11-17 03:00,17,2051.75,2053.25,2050.5,2053.25,8804
20151201|2015-11-17 03:30,17,2053.25,2057.25,2053,2055.25,14061
20151201|2015-11-17 04:00,17,2055.25,2057,2055,2056.25,9102
20151201|2015-11-17 04:30,17,2056.5,2058.5,2054.5,2057,12221
20151201|2015-11-17 05:00,17,2057,2059.25,2056.75,2057.5,11319
20151201|2015-11-17 05:30,17,2057.75,2058.25,2055.25,2055.25,9858
20151201|2015-11-17 06:00,17,2055.25,2056.75,2054.25,2055,12110
20151201|2015-11-17 06:30,17,2055,2055.5,2052.75,2055,14718
20151201|2015-11-17 07:00,17,2055,2055,2052.5,2053,10882
20151201|2015-11-17 07:30,17,2053.25,2057.25,2052.75,2056.25,21719
20151201|2015-11-17 08:00,17,2056.25,2056.25,2052.5,2053,18629
20151201|2015-11-17 08:30,17,2052.75,2053.25,2045.5,2050.75,175709
20151201|2015-11-17 09:00,17,2050.25,2052,2047,2051.5,115994
20151201|2015-11-17 09:30,17,2051.75,2060.5,2051,2058.5,131226
20151201|2015-11-17 10:00,17,2058.5,2060.25,2056.25,2059.75,82608
20151201|2015-11-17 10:30,17,2060,2063.5,2059.25,2060.75,85750
20151201|2015-11-17 11:00,17,2060.75,2063,2057.25,2057.75,54458
20151201|2015-11-17 11:30,17,2058,2059,2052.5,2056.25,81462
20151201|2015-11-17 12:00,17,2056.5,2058.75,2050.25,2051,69759
20151201|2015-11-17 12:30,17,2050.75,2056.75,2050,2056.25,77237
20151201|2015-11-17 13:00,17,2056.25,2058.25,2048.25,2048.75,80417
20151201|2015-11-17 13:30,17,2048.75,2049.75,2043.25,2049.25,113708
20151201|2015-11-17 14:00,17,2049.25,2049.75,2041.5,2046.25,111430
20151201|2015-11-17 14:30,17,2046.5,2050.75,2044,2046.75,148920
20151201|2015-11-17 15:00,17,2046.75,2049.75,2046.5,2049.5,53218
20151201|2015-11-17 15:30,17,2049.75,2052,2049.25,2049.75,6687
20151201|2015-11-17 17:00,18,2049.75,2050,2048.25,2048.75,2464
20151201|2015-11-17 17:30,18,2048.75,2049.5,2047.5,2047.5,1506
20151201|2015-11-17 18:00,18,2047.75,2049.25,2047.25,2047.75,2220
20151201|2015-11-17 18:30,18,2047.5,2047.75,2045.75,2047.25,3459
20151201|2015-11-17 19:00,18,2047.25,2049.75,2047.25,2049.5,3037
20151201|2015-11-17 19:30,18,2049.5,2050.25,2048.75,2049,2354
20151201|2015-11-17 20:00,18,2049.25,2049.75,2048.25,2049.5,1333
20151201|2015-11-17 20:30,18,2049.5,2050.5,2049,2049.75,1105
20151201|2015-11-17 21:00,18,2050,2050,2048.25,2048.25,1712
20151201|2015-11-17 21:30,18,2048.25,2048.5,2046.75,2048.25,1827
20151201|2015-11-17 22:00,18,2048.25,2048.75,2047.25,2047.25,883
20151201|2015-11-17 22:30,18,2047.5,2048.25,2046.25,2048,1775
20151201|2015-11-17 23:00,18,2048,2048.5,2046,2046.5,1896
20151201|2015-11-17 23:30,18,2046.25,2047.25,2045.25,2046.75,2109
20151201|2015-11-18 00:00,18,2046.75,2047.25,2046.25,2046.75,1334
20151201|2015-11-18 00:30,18,2046.75,2047,2046,2046.5,832
20151201|2015-11-18 01:00,18,2046.5,2048,2046,2047,3817
20151201|2015-11-18 01:30,18,2047,2047.25,2045.25,2046.25,3842
20151201|2015-11-18 02:00,18,2046.25,2047.5,2043.75,2044.75,17316
20151201|2015-11-18 02:30,18,2044.75,2047.25,2044.5,2045.75,5280
20151201|2015-11-18 03:00,18,2045.5,2047.25,2044,2045.75,6552
20151201|2015-11-18 03:30,18,2045.5,2046.75,2044.75,2045.75,4868
20151201|2015-11-18 04:00,18,2045.75,2045.75,2043,2045,6602
20151201|2015-11-18 04:30,18,2045,2046,2044.25,2044.25,7031
20151201|2015-11-18 05:00,18,2044.5,2049.5,2044.5,2049.5,8646
20151201|2015-11-18 05:30,18,2049.25,2052.25,2048.5,2052.25,8995
20151201|2015-11-18 06:00,18,2052.5,2054,2051.5,2052.25,11189
20151201|2015-11-18 06:30,18,2052.5,2052.75,2050.25,2051,8248
20151201|2015-11-18 07:00,18,2051.25,2053.25,2050.5,2053,9615
20151201|2015-11-18 07:30,18,2053,2056.75,2050.5,2056,29808
20151201|2015-11-18 08:00,18,2056,2056.25,2053,2053.5,19562
20151201|2015-11-18 08:30,18,2053.5,2060.5,2052.75,2057.75,187436
20151201|2015-11-18 09:00,18,2058,2060.25,2055,2056.5,117849
20151201|2015-11-18 09:30,18,2056.75,2058.25,2054,2058,92893
20151201|2015-11-18 10:00,18,2058.25,2061.5,2055.25,2061,91119
20151201|2015-11-18 10:30,18,2060.75,2065.25,2060.5,2062.5,89453
20151201|2015-11-18 11:00,18,2062.5,2065,2060.75,2063.75,62987
20151201|2015-11-18 11:30,18,2063.75,2064,2059.5,2062.5,43623
20151201|2015-11-18 12:00,18,2062.25,2066,2062,2064.5,42864
20151201|2015-11-18 12:30,18,2064.5,2065,2061.75,2062,44717
20151201|2015-11-18 13:00,18,2062,2073.25,2060.25,2068.5,148108
20151201|2015-11-18 13:30,18,2068.5,2074,2065.75,2073.75,67098
20151201|2015-11-18 14:00,18,2073.5,2076.25,2071,2075,86842
20151201|2015-11-18 14:30,18,2075,2082.5,2074.25,2080.5,182154
20151201|2015-11-18 15:00,18,2080.25,2081.5,2079,2079.25,81073
20151201|2015-11-18 15:30,18,2079.25,2080,2078.5,2078.5,8679
20151201|2015-11-18 17:00,19,2078.25,2079.5,2077.75,2079.25,3614
20151201|2015-11-18 17:30,19,2079.5,2081.75,2079.25,2081.5,2116
20151201|2015-11-18 18:00,19,2081.25,2081.75,2079.75,2081.5,2779
20151201|2015-11-18 18:30,19,2081.5,2083.75,2081.25,2082.5,4735
20151201|2015-11-18 19:00,19,2082.5,2082.75,2081.75,2081.75,1908
20151201|2015-11-18 19:30,19,2082,2085,2081.5,2084,3843
20151201|2015-11-18 20:00,19,2083.75,2084.5,2082.75,2083,2082
20151201|2015-11-18 20:30,19,2083.25,2083.25,2081.75,2082,1451
20151201|2015-11-18 21:00,19,2082.25,2083.25,2080.25,2080.75,2133
20151201|2015-11-18 21:30,19,2081,2082.75,2080.25,2081.75,2684
20151201|2015-11-18 22:00,19,2081.75,2082,2080.5,2081.5,1399
20151201|2015-11-18 22:30,19,2081.5,2082.75,2081.25,2082.5,1557
20151201|2015-11-18 23:00,19,2082.5,2083.75,2082,2083,2084
20151201|2015-11-18 23:30,19,2083.25,2083.75,2082.5,2082.75,1470
20151201|2015-11-19 00:00,19,2083,2083.25,2082,2082.5,1048
20151201|2015-11-19 00:30,19,2082.5,2083.25,2081.5,2083,2199
20151201|2015-11-19 01:00,19,2083,2085,2082.25,2084.75,5682
20151201|2015-11-19 01:30,19,2084.5,2086.5,2084,2086.25,7158
20151201|2015-11-19 02:00,19,2086.5,2087.75,2084,2085.5,16886
20151201|2015-11-19 02:30,19,2085.25,2087.5,2084.5,2085,12612
20151201|2015-11-19 03:00,19,2084.75,2086.75,2084,2086.25,6180
20151201|2015-11-19 03:30,19,2086.25,2088,2085.5,2087.75,8296
20151201|2015-11-19 04:00,19,2087.75,2088.25,2086.75,2087,6922
20151201|2015-11-19 04:30,19,2087,2087.75,2086.25,2087,5623
20151201|2015-11-19 05:00,19,2087,2088.75,2086.75,2087.25,9671
20151201|2015-11-19 05:30,19,2087.5,2089.25,2086.75,2087,8232
20151201|2015-11-19 06:00,19,2087.25,2087.75,2085.75,2086.5,10243
20151201|2015-11-19 06:30,19,2086.75,2087.25,2083.75,2084.25,12761
20151201|2015-11-19 07:00,19,2084.25,2084.75,2082.5,2084.75,18150
20151201|2015-11-19 07:30,19,2084.75,2086,2081,2081.75,25037
20151201|2015-11-19 08:00,19,2081.75,2082.75,2078.5,2079,32596
20151201|2015-11-19 08:30,19,2079,2083.75,2077,2081.75,197366
20151201|2015-11-19 09:00,19,2081.75,2083.75,2077.75,2079,161823
20151201|2015-11-19 09:30,19,2079,2081.25,2076.25,2079.25,110217
20151201|2015-11-19 10:00,19,2079,2082.25,2077.5,2081.5,82299
20151201|2015-11-19 10:30,19,2081.25,2082,2075.25,2076.25,68583
20151201|2015-11-19 11:00,19,2076.25,2078.25,2076.25,2077.5,42413
20151201|2015-11-19 11:30,19,2077.5,2082.25,2077.25,2082,58419
20151201|2015-11-19 12:00,19,2082,2083.25,2081.25,2081.5,48449
20151201|2015-11-19 12:30,19,2081.75,2082.75,2079.5,2079.75,34649
20151201|2015-11-19 13:00,19,2080,2080.25,2077,2079,42408
20151201|2015-11-19 13:30,19,2079,2081,2077.5,2079.5,43653
20151201|2015-11-19 14:00,19,2079.5,2081.25,2077,2080.75,45178
20151201|2015-11-19 14:30,19,2081,2081.5,2077.25,2078.5,83366
20151201|2015-11-19 15:00,19,2078.75,2079.75,2078.25,2079.5,35668
20151201|2015-11-19 15:30,19,2079.5,2080.25,2079,2079.25,3698
20151201|2015-11-19 17:00,20,2078.25,2078.25,2076,2077.25,3114
20151201|2015-11-19 17:30,20,2077.25,2077.75,2076.75,2077,1062
20151201|2015-11-19 18:00,20,2077,2077.5,2076,2076.25,2189
20151201|2015-11-19 18:30,20,2076.25,2077.5,2076.25,2077,1304
20151201|2015-11-19 19:00,20,2077,2078,2076.75,2077.25,1350
20151201|2015-11-19 19:30,20,2077.25,2077.5,2076.25,2077,850
20151201|2015-11-19 20:00,20,2077.25,2077.75,2077,2077.25,1104
20151201|2015-11-19 20:30,20,2077.25,2077.75,2077,2077,474
20151201|2015-11-19 21:00,20,2077.25,2077.5,2076.75,2077,607
20151201|2015-11-19 21:30,20,2076.75,2078,2076.75,2078,926
20151201|2015-11-19 22:00,20,2077.75,2078.75,2077.75,2078.75,957
20151201|2015-11-19 22:30,20,2078.5,2078.75,2078,2078,331
20151201|2015-11-19 23:00,20,2078.25,2079,2077.75,2078,942
20151201|2015-11-19 23:30,20,2078,2079,2078,2078.75,1735
20151201|2015-11-20 00:00,20,2078.75,2079.75,2078.5,2079.75,2180
20151201|2015-11-20 00:30,20,2079.75,2080,2079.25,2079.75,1210
20151201|2015-11-20 01:00,20,2079.75,2080,2078.25,2079.75,2809
20151201|2015-11-20 01:30,20,2079.5,2085.25,2079.5,2085,9196
20151201|2015-11-20 02:00,20,2085.25,2085.75,2081.75,2082.5,13162
20151201|2015-11-20 02:30,20,2082.25,2082.75,2079.75,2081,11490
20151201|2015-11-20 03:00,20,2081,2081.25,2078,2078.75,11829
20151201|2015-11-20 03:30,20,2078.75,2082.5,2078,2081,8440
20151201|2015-11-20 04:00,20,2081,2081.75,2079.75,2081.5,5404
20151201|2015-11-20 04:30,20,2081.5,2083.5,2080.75,2083.5,5712
20151201|2015-11-20 05:00,20,2083.5,2084,2082.75,2083,4558
20151201|2015-11-20 05:30,20,2083.25,2083.75,2082.75,2083.25,2458
20151201|2015-11-20 06:00,20,2083.25,2085,2083.25,2084.75,6420
20151201|2015-11-20 06:30,20,2084.5,2085.5,2083.5,2085.25,7304
20151201|2015-11-20 07:00,20,2085.25,2087,2084.75,2085.75,11284
20151201|2015-11-20 07:30,20,2085.5,2087,2084.75,2086.75,12434
20151201|2015-11-20 08:00,20,2086.75,2088.75,2084.25,2087.75,39817
20151201|2015-11-20 08:30,20,2087.75,2093.5,2086.25,2092.5,221884
20151201|2015-11-20 09:00,20,2092.75,2094.5,2090,2091.5,147610
20151201|2015-11-20 09:30,20,2091.75,2092.5,2088.75,2089.25,84488
20151201|2015-11-20 10:00,20,2089.25,2092,2088.75,2090.75,70711
20151201|2015-11-20 10:30,20,2090.75,2091,2087.5,2088.25,64505
20151201|2015-11-20 11:00,20,2088.25,2088.5,2086.25,2087.5,46274
20151201|2015-11-20 11:30,20,2087.75,2089.75,2087.5,2088,36685
20151201|2015-11-20 12:00,20,2088,2090.25,2087.5,2087.75,47799
20151201|2015-11-20 12:30,20,2087.5,2088,2085,2086.5,46714
20151201|2015-11-20 13:00,20,2086.25,2088,2085.75,2085.75,31995
20151201|2015-11-20 13:30,20,2085.75,2087.5,2083.25,2083.5,53022
20151201|2015-11-20 14:00,20,2083.5,2085,2081.75,2084.5,69608
20151201|2015-11-20 14:30,20,2084.5,2087.25,2084.25,2086.5,102888
20151201|2015-11-20 15:00,20,2086.5,2089,2086.25,2088.5,61886
20151201|2015-11-20 15:30,20,2088.5,2089.25,2087.75,2088.75,6084
20151201|2015-11-22 17:00,23,2089.75,2092.5,2088.75,2091.25,6242
20151201|2015-11-22 17:30,23,2091.25,2092,2091,2091,1155
20151201|2015-11-22 18:00,23,2091,2091.75,2090.75,2091.5,1148
20151201|2015-11-22 18:30,23,2091.75,2092,2091.25,2091.75,1126
20151201|2015-11-22 19:00,23,2091.75,2091.75,2090.75,2090.75,949
20151201|2015-11-22 19:30,23,2090.75,2091,2088.25,2088.25,3139
20151201|2015-11-22 20:00,23,2088.25,2088.75,2087.25,2088,2567
20151201|2015-11-22 20:30,23,2088,2089.5,2087.75,2089,1466
20151201|2015-11-22 21:00,23,2089.25,2089.5,2088.5,2088.75,940
20151201|2015-11-22 21:30,23,2089,2089.75,2088.75,2089.75,601
20151201|2015-11-22 22:00,23,2089.75,2090.25,2089.5,2089.5,544
20151201|2015-11-22 22:30,23,2089.5,2090.25,2089.25,2090,433
20151201|2015-11-22 23:00,23,2090.25,2090.25,2088.75,2089,755
20151201|2015-11-22 23:30,23,2089,2091.5,2088.5,2090.75,1638
20151201|2015-11-23 00:00,23,2090.75,2091,2089.25,2090.5,1649
20151201|2015-11-23 00:30,23,2090.5,2090.5,2089.5,2090.25,1475
20151201|2015-11-23 01:00,23,2090,2091,2087.5,2088,2697
20151201|2015-11-23 01:30,23,2088,2088.25,2087.25,2087.75,1787
20151201|2015-11-23 02:00,23,2087.75,2088.5,2083.25,2084.25,13958
20151201|2015-11-23 02:30,23,2084.5,2085.75,2083,2085.25,6356
20151201|2015-11-23 03:00,23,2085.25,2088,2084.75,2085.5,7603
20151201|2015-11-23 03:30,23,2085.25,2086.25,2083.75,2084,5222
20151201|2015-11-23 04:00,23,2084,2085.75,2083.75,2085.25,4903
20151201|2015-11-23 04:30,23,2085.25,2086,2084,2084.5,3223
20151201|2015-11-23 05:00,23,2084.5,2084.75,2082,2082,5220
20151201|2015-11-23 05:30,23,2082.25,2088,2082,2086.5,10074
20151201|2015-11-23 06:00,23,2086.75,2090.75,2085.5,2090.25,15094
20151201|2015-11-23 06:30,23,2090.5,2090.5,2086.5,2087.75,11787
20151201|2015-11-23 07:00,23,2088,2088.5,2086,2088,11770
20151201|2015-11-23 07:30,23,2088,2088.75,2085.25,2085.25,12542
20151201|2015-11-23 08:00,23,2085.25,2087.5,2085,2087,17069
20151201|2015-11-23 08:30,23,2087,2090,2084.5,2086,99574
20151201|2015-11-23 09:00,23,2086.25,2093,2084.5,2090.75,109837
20151201|2015-11-23 09:30,23,2091,2092.75,2089.5,2092.5,54457
20151201|2015-11-23 10:00,23,2092.75,2092.75,2090,2091.25,55707
20151201|2015-11-23 10:30,23,2091.5,2092.5,2089.5,2091.25,51971
20151201|2015-11-23 11:00,23,2091.5,2091.75,2088.25,2089.25,40445
20151201|2015-11-23 11:30,23,2089.5,2090.5,2088.25,2089.5,24901
20151201|2015-11-23 12:00,23,2089.75,2090.75,2088.25,2088.75,22079
20151201|2015-11-23 12:30,23,2089,2089.5,2085.5,2085.5,36070
20151201|2015-11-23 13:00,23,2085.5,2086.25,2079.75,2081,89528
20151201|2015-11-23 13:30,23,2081,2082,2078.25,2081.5,68676
20151201|2015-11-23 14:00,23,2081.5,2084,2081.25,2083.5,38798
20151201|2015-11-23 14:30,23,2083.5,2085.25,2082.5,2083.75,76799
20151201|2015-11-23 15:00,23,2083.75,2085,2083,2084.25,34982
20151201|2015-11-23 15:30,23,2084.25,2084.75,2083.25,2083.25,5024
20151201|2015-11-23 17:00,24,2083,2084.5,2081.75,2083.5,2631
20151201|2015-11-23 17:30,24,2083.75,2085,2083.5,2085,765
20151201|2015-11-23 18:00,24,2085.25,2085.5,2083.75,2085,2494
20151201|2015-11-23 18:30,24,2085.25,2085.25,2084.25,2084.25,1188
20151201|2015-11-23 19:00,24,2084.25,2084.75,2083.5,2083.75,1223
20151201|2015-11-23 19:30,24,2083.5,2084,2082.75,2082.75,1384
20151201|2015-11-23 20:00,24,2082.75,2084,2082.5,2083.25,1017
20151201|2015-11-23 20:30,24,2083,2083.25,2082.5,2083,1000
20151201|2015-11-23 21:00,24,2083,2083.25,2081.75,2082.5,1595
20151201|2015-11-23 21:30,24,2082.25,2083.5,2081.75,2083.5,1163
20151201|2015-11-23 22:00,24,2083.5,2083.75,2083,2083.75,699
20151201|2015-11-23 22:30,24,2083.5,2084.25,2083.25,2083.75,820
20151201|2015-11-23 23:00,24,2084,2084,2082.75,2083,890
20151201|2015-11-23 23:30,24,2083,2084.5,2082.5,2082.5,1603
20151201|2015-11-24 00:00,24,2082.5,2084.75,2082.5,2084.75,1840
20151201|2015-11-24 00:30,24,2084.75,2085.25,2084,2084.5,1703
20151201|2015-11-24 01:00,24,2084.5,2087.25,2084.5,2086.75,3887
20151201|2015-11-24 01:30,24,2087,2087,2084.75,2085.25,3326
20151201|2015-11-24 02:00,24,2085.25,2085.75,2080.5,2081,20607
20151201|2015-11-24 02:30,24,2081,2081.25,2067.25,2068.5,42462
20151201|2015-11-24 03:00,24,2068.75,2078,2065.5,2076,26801
20151201|2015-11-24 03:30,24,2076.25,2077,2074,2076.75,9708
20151201|2015-11-24 04:00,24,2076.75,2079,2076,2077,8722
20151201|2015-11-24 04:30,24,2077.25,2077.25,2073.25,2074.25,7935
20151201|2015-11-24 05:00,24,2074.5,2076.25,2072.75,2075.75,10007
20151201|2015-11-24 05:30,24,2075.75,2077.5,2073.5,2074.25,11116
20151201|2015-11-24 06:00,24,2074.25,2076.5,2072.75,2073.75,9541
20151201|2015-11-24 06:30,24,2073.75,2075.25,2068.25,2070,29410
20151201|2015-11-24 07:00,24,2070.25,2072.25,2067.25,2068.75,26331
20151201|2015-11-24 07:30,24,2069,2071.5,2068.25,2070.25,20299
20151201|2015-11-24 08:00,24,2070.5,2073.25,2070.25,2071.5,21425
20151201|2015-11-24 08:30,24,2071.5,2078.5,2071,2076.75,175788
20151201|2015-11-24 09:00,24,2076.75,2078.25,2072,2072.25,124057
20151201|2015-11-24 09:30,24,2072.25,2072.25,2067,2069.5,104509
20151201|2015-11-24 10:00,24,2069.5,2077.5,2068.25,2077.25,118350
20151201|2015-11-24 10:30,24,2077.5,2082.75,2077.5,2081.25,121002
20151201|2015-11-24 11:00,24,2081.5,2084.5,2080.25,2081.75,86597
20151201|2015-11-24 11:30,24,2081.75,2082.75,2080.5,2081.75,43773
20151201|2015-11-24 12:00,24,2082,2088.25,2082,2087.75,107394
20151201|2015-11-24 12:30,24,2088,2089,2086.5,2087.25,36699
20151201|2015-11-24 13:00,24,2087.5,2091,2084,2085.5,67679
20151201|2015-11-24 13:30,24,2085.25,2089,2084,2088.75,41016
20151201|2015-11-24 14:00,24,2088.75,2091.5,2087,2088.25,63562
20151201|2015-11-24 14:30,24,2088,2089,2085,2087,98382
20151201|2015-11-24 15:00,24,2087,2087.25,2084,2084.75,40178
20151201|2015-11-24 15:30,24,2084.75,2085,2083.75,2084,4301
20151201|2015-11-24 17:00,25,2084,2086,2084,2085.5,2136
20151201|2015-11-24 17:30,25,2085.5,2086.75,2084.75,2086,1473
20151201|2015-11-24 18:00,25,2086,2086.5,2085,2085.25,1835
20151201|2015-11-24 18:30,25,2085,2085.25,2084.5,2084.5,1351
20151201|2015-11-24 19:00,25,2084.5,2084.75,2082.25,2082.75,2894
20151201|2015-11-24 19:30,25,2082.75,2084,2082.5,2083.5,1808
20151201|2015-11-24 20:00,25,2083.25,2083.75,2083,2083.5,1076
20151201|2015-11-24 20:30,25,2083.75,2084,2083.25,2083.25,717
20151201|2015-11-24 21:00,25,2083.25,2084.25,2082.75,2084.25,961
20151201|2015-11-24 21:30,25,2084,2085.25,2083.5,2085.25,1311
20151201|2015-11-24 22:00,25,2085.5,2086.5,2084.75,2086,1290
20151201|2015-11-24 22:30,25,2086.25,2086.5,2085.25,2085.75,712
20151201|2015-11-24 23:00,25,2085.75,2086.5,2085.5,2086.25,1324
20151201|2015-11-24 23:30,25,2086.5,2087.5,2086.25,2087.25,1390
20151201|2015-11-25 00:00,25,2087,2087.25,2086.25,2086.5,923
20151201|2015-11-25 00:30,25,2086.5,2086.75,2086,2086.25,879
20151201|2015-11-25 01:00,25,2086.25,2086.75,2085,2085,3160
20151201|2015-11-25 01:30,25,2085.25,2085.25,2083.5,2084.25,3626
20151201|2015-11-25 02:00,25,2084.5,2087.25,2082.5,2085.5,12350
20151201|2015-11-25 02:30,25,2085.5,2087.25,2084.5,2085.25,6490
20151201|2015-11-25 03:00,25,2085.5,2091.5,2085.25,2091.25,11721
20151201|2015-11-25 03:30,25,2091.25,2092.5,2090.5,2090.5,10774
20151201|2015-11-25 04:00,25,2090.75,2090.75,2089.25,2090.25,5040
20151201|2015-11-25 04:30,25,2090.5,2091.75,2090.5,2091.25,5397
20151201|2015-11-25 05:00,25,2091.25,2091.5,2089,2090,5132
20151201|2015-11-25 05:30,25,2090,2090.25,2088.5,2090.25,5693
20151201|2015-11-25 06:00,25,2090.25,2090.25,2087.5,2088.75,7787
20151201|2015-11-25 06:30,25,2089,2090,2088.5,2088.75,4781
20151201|2015-11-25 07:00,25,2089,2091.25,2088.25,2090.75,8120
20151201|2015-11-25 07:30,25,2090.75,2091.25,2088,2089,13270
20151201|2015-11-25 08:00,25,2089,2089.75,2087.25,2088.25,14257
20151201|2015-11-25 08:30,25,2088,2089,2083.25,2088.75,138291
20151201|2015-11-25 09:00,25,2088.75,2089,2086,2087,84985
20151201|2015-11-25 09:30,25,2087,2090.5,2086.5,2088,49560
20151201|2015-11-25 10:00,25,2088.25,2088.75,2086.25,2087,41348
20151201|2015-11-25 10:30,25,2087,2088.75,2086.25,2088.25,31032
20151201|2015-11-25 11:00,25,2088.5,2090.5,2088.25,2090,31039
20151201|2015-11-25 11:30,25,2090,2090.5,2089.25,2089.25,27470
20151201|2015-11-25 12:00,25,2089.5,2089.75,2087.75,2088,23508
20151201|2015-11-25 12:30,25,2088.25,2089,2086.75,2089,22724
20151201|2015-11-25 13:00,25,2089,2089.75,2088,2089,19919
20151201|2015-11-25 13:30,25,2089,2089.25,2087.5,2089,22402
20151201|2015-11-25 14:00,25,2089,2089.75,2088.5,2089.5,19127
20151201|2015-11-25 14:30,25,2089.75,2089.75,2085.75,2086.5,61483
20151201|2015-11-25 15:00,25,2086.5,2088.75,2086,2088.5,27791
20151201|2015-11-25 15:30,25,2088.25,2089,2088.25,2088.5,2440
20151201|2015-11-25 17:00,27,2089.5,2089.75,2089.25,2089.5,1906
20151201|2015-11-25 17:30,27,2089.25,2090,2089.25,2089.5,521
20151201|2015-11-25 18:00,27,2089.75,2090,2089,2089.75,1414
20151201|2015-11-25 18:30,27,2089.75,2090.5,2089.25,2090,1027
20151201|2015-11-25 19:00,27,2090.25,2091.5,2089.75,2091,1671
20151201|2015-11-25 19:30,27,2091.25,2091.25,2090,2090.5,969
20151201|2015-11-25 20:00,27,2090.75,2091.25,2090.5,2090.75,590
20151201|2015-11-25 20:30,27,2090.75,2091,2090.5,2090.75,381
20151201|2015-11-25 21:00,27,2091,2091.25,2090.5,2091.25,630
20151201|2015-11-25 21:30,27,2091.25,2092,2091.25,2091.75,1180
20151201|2015-11-25 22:00,27,2091.75,2092,2091,2091,494
20151201|2015-11-25 22:30,27,2091,2091.25,2090.5,2090.75,432
20151201|2015-11-25 23:00,27,2090.75,2091,2090.5,2090.5,784
20151201|2015-11-25 23:30,27,2090.5,2090.5,2089.5,2089.75,876
20151201|2015-11-26 00:00,27,2090,2090,2089,2089.25,1107
20151201|2015-11-26 00:30,27,2089.25,2090.25,2088.25,2090.25,1424
20151201|2015-11-26 01:00,27,2090.25,2090.5,2089,2089.75,1787
20151201|2015-11-26 01:30,27,2089.75,2090,2088.75,2089.75,2056
20151201|2015-11-26 02:00,27,2090,2093.5,2088.75,2093.5,8762
20151201|2015-11-26 02:30,27,2093.25,2093.5,2091.5,2092.75,5801
20151201|2015-11-26 03:00,27,2092.5,2095,2091.25,2094.75,8031
20151201|2015-11-26 03:30,27,2095,2097.25,2094.5,2096.5,7942
20151201|2015-11-26 04:00,27,2096.5,2097,2095.25,2096.5,3087
20151201|2015-11-26 04:30,27,2096.25,2096.75,2095.25,2096,3758
20151201|2015-11-26 05:00,27,2096,2097.5,2095.5,2096.5,5852
20151201|2015-11-26 05:30,27,2096.5,2098.25,2096,2097,6139
20151201|2015-11-26 06:00,27,2097.25,2098,2096,2096.5,3725
20151201|2015-11-26 06:30,27,2096.5,2097,2095.75,2096.75,2443
20151201|2015-11-26 07:00,27,2096.75,2097.5,2095.75,2095.75,3109
20151201|2015-11-26 07:30,27,2095.75,2096,2095,2095.5,2840
20151201|2015-11-26 08:00,27,2095.25,2095.75,2095,2095,1893
20151201|2015-11-26 08:30,27,2095,2095.25,2093.25,2094,8648
20151201|2015-11-26 09:00,27,2094.25,2095,2093.75,2094.75,3701
20151201|2015-11-26 09:30,27,2094.5,2095.75,2094.25,2095.25,4240
20151201|2015-11-26 10:00,27,2095.25,2095.75,2094.5,2095.5,4607
20151201|2015-11-26 10:30,27,2095.75,2096.75,2095.25,2096.25,3245
20151201|2015-11-26 11:00,27,2096.25,2097,2095.25,2095.75,2213
20151201|2015-11-26 11:30,27,2095.75,2096,2094.5,2095.25,2645
20151201|2015-11-26 17:00,27,2094.75,2095.75,2094.75,2095.25,589
20151201|2015-11-26 17:30,27,2095.25,2095.75,2095,2095.5,306
20151201|2015-11-26 18:00,27,2095.75,2096,2095,2096,893
20151201|2015-11-26 18:30,27,2096,2096,2095,2095.25,633
20151201|2015-11-26 19:00,27,2095.25,2096,2093,2094,2517
20151201|2015-11-26 19:30,27,2094,2094.25,2092,2092.75,3069
20151201|2015-11-26 20:00,27,2092.5,2093.5,2092.25,2093,916
20151201|2015-11-26 20:30,27,2093,2093.5,2091.25,2091.75,1405
20151201|2015-11-26 21:00,27,2092,2092.5,2091.25,2092,1603
20151201|2015-11-26 21:30,27,2092,2092,2091,2091,1148
20151201|2015-11-26 22:00,27,2091,2092.5,2091,2092,895
20151201|2015-11-26 22:30,27,2092.25,2092.75,2091.75,2092.5,434
20151201|2015-11-26 23:00,27,2092.25,2092.5,2092,2092.25,744
20151201|2015-11-26 23:30,27,2092.5,2092.5,2091.75,2092,873
20151201|2015-11-27 00:00,27,2092,2092.25,2088.25,2088.75,5056
20151201|2015-11-27 00:30,27,2089,2089.25,2086,2087.5,4653
20151201|2015-11-27 01:00,27,2087.5,2089,2087,2088,4309
20151201|2015-11-27 01:30,27,2088.25,2088.75,2086,2088,5674
20151201|2015-11-27 02:00,27,2088.25,2088.25,2085,2086.5,14887
20151201|2015-11-27 02:30,27,2086.25,2087.25,2083.25,2086,11791
20151201|2015-11-27 03:00,27,2085.75,2087,2083.25,2085.5,6951
20151201|2015-11-27 03:30,27,2085.75,2088.25,2085,2086.75,6580
20151201|2015-11-27 04:00,27,2086.75,2089.75,2085.25,2088.5,5761
20151201|2015-11-27 04:30,27,2088.5,2091,2088.25,2090.75,5310
20151201|2015-11-27 05:00,27,2090.75,2091,2088.5,2089.25,4541
20151201|2015-11-27 05:30,27,2089.5,2090.5,2088.25,2090,5257
20151201|2015-11-27 06:00,27,2090,2090.5,2088.5,2088.75,4761
20151201|2015-11-27 06:30,27,2088.75,2091,2088.75,2090.5,5378
20151201|2015-11-27 07:00,27,2090.5,2091.75,2089.25,2089.5,9721
20151201|2015-11-27 07:30,27,2089.5,2089.75,2087.25,2088,16404
20151201|2015-11-27 08:00,27,2087.75,2089,2086.75,2087.5,14652
20151201|2015-11-27 08:30,27,2087.5,2088.5,2083.5,2085,105179
20151201|2015-11-27 09:00,27,2085.25,2087.25,2081.5,2086.25,69598
20151201|2015-11-27 09:30,27,2086,2087.5,2084.75,2087,39602
20151201|2015-11-27 10:00,27,2087,2090.25,2086.75,2089.25,49349
20151201|2015-11-27 10:30,27,2089.25,2091.25,2087.5,2088.5,39065
20151201|2015-11-27 11:00,27,2088.25,2089.75,2087.5,2089.75,22876
20151201|2015-11-27 11:30,27,2089.5,2090.5,2087.5,2088.75,43222
20151201|2015-11-27 12:00,27,2088.5,2090.5,2087.5,2090.5,20591
20151201|2015-11-29 17:00,30,2089.5,2090.25,2086.25,2086.5,5894
20151201|2015-11-29 17:30,30,2086.75,2087,2085.5,2086.75,2023
20151201|2015-11-29 18:00,30,2086.75,2087.5,2084.75,2085.5,4304
20151201|2015-11-29 18:30,30,2085.25,2087.5,2085.25,2086,2140
20151201|2015-11-29 19:00,30,2085.75,2087,2085.75,2086,1991
20151201|2015-11-29 19:30,30,2086,2087.25,2085.75,2087,1413
20151201|2015-11-29 20:00,30,2087.25,2087.75,2086.5,2087,1735
20151201|2015-11-29 20:30,30,2086.75,2087,2086.25,2086.25,870
20151201|2015-11-29 21:00,30,2086.5,2086.75,2086,2086.25,947
20151201|2015-11-29 21:30,30,2086.5,2086.75,2085.75,2086.25,1386
20151201|2015-11-29 22:00,30,2086,2087.5,2086,2087,1763
20151201|2015-11-29 22:30,30,2086.75,2087.25,2086.25,2086.5,618
20151201|2015-11-29 23:00,30,2086.75,2087.25,2086,2086.75,1538
20151201|2015-11-29 23:30,30,2086.75,2086.75,2085.5,2086.5,1957
20151201|2015-11-30 00:00,30,2086.5,2086.5,2085.75,2086.25,1668
20151201|2015-11-30 00:30,30,2086.25,2086.75,2086,2086.5,1096
20151201|2015-11-30 01:00,30,2086.5,2086.75,2085.5,2086.25,2397
20151201|2015-11-30 01:30,30,2086.25,2086.75,2085,2085.25,2490
20151201|2015-11-30 02:00,30,2085.25,2085.5,2082.25,2082.75,11313
20151201|2015-11-30 02:30,30,2082.5,2087.25,2082.25,2086.5,11546
20151201|2015-11-30 03:00,30,2086.5,2092,2086.25,2091.5,12252
20151201|2015-11-30 03:30,30,2091.25,2091.75,2088.75,2089.25,7508
20151201|2015-11-30 04:00,30,2089.25,2089.25,2087.25,2088,6886
20151201|2015-11-30 04:30,30,2087.75,2089.5,2087.75,2089.25,4898
20151201|2015-11-30 05:00,30,2089.25,2093.75,2088.75,2093,12450
20151201|2015-11-30 05:30,30,2093,2093.5,2090.75,2091.25,7002
20151201|2015-11-30 06:00,30,2091.25,2093.75,2090.25,2093.75,8350
20151201|2015-11-30 06:30,30,2093.5,2095,2092.25,2094.25,14421
20151201|2015-11-30 07:00,30,2094.25,2095,2093.5,2094.5,8422
20151201|2015-11-30 07:30,30,2094.5,2095,2092.75,2094.25,15665
20151201|2015-11-30 08:00,30,2094.25,2094.5,2090.5,2090.5,14391
20151201|2015-11-30 08:30,30,2090.25,2092,2084.5,2084.75,150035
20151201|2015-11-30 09:00,30,2084.75,2086.75,2083.25,2086.25,109574
20151201|2015-11-30 09:30,30,2086.25,2088.5,2084.75,2085.25,77332
20151201|2015-11-30 10:00,30,2085.25,2088,2083,2083.25,79010
20151201|2015-11-30 10:30,30,2083.25,2084,2080.25,2081.5,80576
20151201|2015-11-30 11:00,30,2081.5,2084.5,2080.5,2084.25,50628
20151201|2015-11-30 11:30,30,2084,2084.5,2082,2082.5,30077
20151201|2015-11-30 12:00,30,2082.5,2085.75,2081.5,2085.5,41362
20151201|2015-11-30 12:30,30,2085.5,2088,2084.25,2086.75,48076
20151201|2015-11-30 13:00,30,2087,2087.25,2084.75,2085.25,38807
20151201|2015-11-30 13:30,30,2085.25,2086,2081.25,2081.75,55607
20151201|2015-11-30 14:00,30,2081.5,2082.25,2078.5,2080,69805
20151201|2015-11-30 14:30,30,2080,2083,2078.75,2080,248222
20151201|2015-11-30 15:00,30,2080,2082.5,2079.25,2082.5,107847
20151201|2015-11-30 15:30,30,2082.5,2085.75,2082.5,2085.25,10250
20151201|2015-11-30 17:00,1,2085.5,2089.25,2085.25,2088.5,9550
20151201|2015-11-30 17:30,1,2088.5,2088.5,2087,2087.25,1835
20151201|2015-11-30 18:00,1,2087.25,2088.75,2086.75,2088,3733
20151201|2015-11-30 18:30,1,2088.25,2090,2088.25,2089,4754
20151201|2015-11-30 19:00,1,2089.25,2090,2088.25,2089,4519
20151201|2015-11-30 19:30,1,2089,2091,2088.5,2090.5,5459
20151201|2015-11-30 20:00,1,2090.75,2092.75,2090.5,2091.5,6493
20151201|2015-11-30 20:30,1,2091.5,2092,2090.5,2091.25,4353
20151201|2015-11-30 21:00,1,2091.25,2091.25,2090.5,2090.75,2937
20151201|2015-11-30 21:30,1,2091,2091.75,2090.25,2090.5,6162
20151201|2015-11-30 22:00,1,2090.75,2092.25,2090.5,2091.25,3786
20151201|2015-11-30 22:30,1,2091.5,2092,2091.25,2091.75,2761
20151201|2015-11-30 23:00,1,2091.75,2092.25,2091,2092,3094
20151201|2015-11-30 23:30,1,2091.75,2092.25,2091.25,2091.5,2134
20151201|2015-12-01 00:00,1,2091.5,2092.5,2091.25,2092,2715
20151201|2015-12-01 00:30,1,2091.75,2092,2090.5,2090.75,1944
20151201|2015-12-01 01:00,1,2090.75,2091.5,2090,2090.5,3540
20151201|2015-12-01 01:30,1,2090.5,2090.75,2089.5,2090,4394
20151201|2015-12-01 02:00,1,2090,2090.75,2087,2087.25,13985
20151201|2015-12-01 02:30,1,2087.25,2089,2086.5,2087.25,7345
20151201|2015-12-01 03:00,1,2087.5,2087.75,2086.25,2087,6441
20151201|2015-12-01 03:30,1,2087.25,2087.25,2085.25,2086.25,6060
20151201|2015-12-01 04:00,1,2086.5,2086.5,2083.75,2085,6679
20151201|2015-12-01 04:30,1,2084.75,2087.5,2083.5,2087.5,5438
20151201|2015-12-01 05:00,1,2087.5,2090,2087,2089,7731
20151201|2015-12-01 05:30,1,2089.25,2089.25,2087.25,2087.75,4892
20151201|2015-12-01 06:00,1,2087.5,2088,2086.5,2086.5,5501
20151201|2015-12-01 06:30,1,2086.75,2089.25,2086.5,2088.5,9991
20151201|2015-12-01 07:00,1,2088.25,2089.25,2087.25,2087.5,7696
20151201|2015-12-01 07:30,1,2087.5,2088,2085.75,2086.75,12493
20151201|2015-12-01 08:00,1,2086.5,2089,2086.25,2087.75,16826
20151201|2015-12-01 08:30,1,2087.75,2097.25,2086.75,2095.75,180332
20151201|2015-12-01 09:00,1,2095.5,2096,2084.25,2088.5,178755
20151201|2015-12-01 09:30,1,2088.5,2094,2086.25,2092.25,120918
20151201|2015-12-01 10:00,1,2092,2093,2089.25,2090.75,105371
20151201|2015-12-01 10:30,1,2090.75,2092,2087.75,2090.5,74108
20151201|2015-12-01 11:00,1,2090.25,2092.75,2090,2091.75,64160
20151201|2015-12-01 11:30,1,2091.75,2094.5,2091.25,2094,66607
20151201|2015-12-01 12:00,1,2093.75,2094,2090.25,2090.75,41461
20151201|2015-12-01 12:30,1,2090.75,2091,2088.25,2089.75,59165
20151201|2015-12-01 13:00,1,2089.75,2094.25,2089.5,2093.5,49808
20151201|2015-12-01 13:30,1,2093.5,2095.25,2092.75,2093.5,43493
20151201|2015-12-01 14:00,1,2093.75,2096.5,2093.5,2096.5,45216
20151201|2015-12-01 14:30,1,2096.5,2101.5,2095.75,2100.75,171026
20151201|2015-12-01 15:00,1,2100.5,2101,2099.5,2100,65661
20151201|2015-12-01 15:30,1,2099.75,2100,2099.25,2099.25,4134
20151201|2015-12-01 17:00,2,2099.5,2100,2098.75,2099,2805
20151201|2015-12-01 17:30,2,2099,2099.25,2098,2098,1937
20151201|2015-12-01 18:00,2,2098,2099.5,2098,2099.25,1527
20151201|2015-12-01 18:30,2,2099.25,2099.25,2098,2099.25,1321
20151201|2015-12-01 19:00,2,2099.25,2099.75,2098.5,2099,1658
20151201|2015-12-01 19:30,2,2098.75,2099.75,2098.75,2099.5,1563
20151201|2015-12-01 20:00,2,2099.25,2100.5,2099.25,2100,2126
20151201|2015-12-01 20:30,2,2100.25,2100.75,2098.75,2099,2231
20151201|2015-12-01 21:00,2,2099,2099.75,2098.75,2099.5,1262
20151201|2015-12-01 21:30,2,2099.75,2100.25,2099,2099.5,910
20151201|2015-12-01 22:00,2,2099.5,2100.5,2099.5,2100.5,1045
20151201|2015-12-01 22:30,2,2100.5,2101,2100,2100.5,739
20151201|2015-12-01 23:00,2,2100.75,2101,2100.25,2100.75,865
20151201|2015-12-01 23:30,2,2100.75,2101,2099.75,2099.75,1135
20151201|2015-12-02 00:00,2,2099.75,2101.25,2099.75,2101.25,1359
20151201|2015-12-02 00:30,2,2101,2104.5,2100.75,2103.5,5178
20151201|2015-12-02 01:00,2,2103.5,2104,2102.5,2103,3868
20151201|2015-12-02 01:30,2,2103,2103.5,2102.25,2102.5,3958
20151201|2015-12-02 02:00,2,2102.5,2105,2101,2104.25,13320
20151201|2015-12-02 02:30,2,2104.25,2104.5,2101.75,2102.5,7271
20151201|2015-12-02 03:00,2,2102.5,2103.75,2101.25,2101.75,6142
20151201|2015-12-02 03:30,2,2101.5,2103,2100.25,2102,5181
20151201|2015-12-02 04:00,2,2102,2104.25,2102,2103,7882
20151201|2015-12-02 04:30,2,2102.75,2103.5,2101.75,2103,5394
20151201|2015-12-02 05:00,2,2102.75,2104.25,2101.25,2101.75,5637
20151201|2015-12-02 05:30,2,2101.75,2102.5,2100.75,2101.5,4390
20151201|2015-12-02 06:00,2,2101.5,2101.75,2099.25,2100,8409
20151201|2015-12-02 06:30,2,2099.75,2101.25,2098,2101,14932
20151201|2015-12-02 07:00,2,2100.75,2101.75,2099,2100.75,18485
20151201|2015-12-02 07:30,2,2100.75,2101.25,2097.5,2098.75,16256
20151201|2015-12-02 08:00,2,2098.75,2100.25,2098.25,2099.25,14522
20151201|2015-12-02 08:30,2,2099.5,2102.75,2097.5,2102,141592
20151201|2015-12-02 09:00,2,2102,2103.25,2098,2099,128543
20151201|2015-12-02 09:30,2,2099.25,2101.75,2098,2099.25,89205
20151201|2015-12-02 10:00,2,2099,2099.25,2094.5,2094.75,104988
20151201|2015-12-02 10:30,2,2095,2095.75,2092.5,2093.75,73963
20151201|2015-12-02 11:00,2,2093.75,2095.5,2091.5,2095,66931
20151201|2015-12-02 11:30,2,2095,2096.5,2093.75,2094,57337
20151201|2015-12-02 12:00,2,2093.75,2095,2092,2094.5,49108
20151201|2015-12-02 12:30,2,2094.5,2095.25,2089.5,2090,62360
20151201|2015-12-02 13:00,2,2090.25,2090.25,2081.75,2083.25,142510
20151201|2015-12-02 13:30,2,2083.25,2083.5,2075.75,2076.75,161056
20151201|2015-12-02 14:00,2,2076.75,2083.5,2075.5,2080.75,126356
20151201|2015-12-02 14:30,2,2080.5,2082,2075,2078,206550
20151201|2015-12-02 15:00,2,2078,2082.25,2077.25,2082,100833
20151201|2015-12-02 15:30,2,2081.75,2084.25,2081.5,2083.5,7967
20151201|2015-12-02 17:00,3,2083.25,2083.5,2077.75,2080.5,7513
20151201|2015-12-02 17:30,3,2080.5,2082.75,2080.25,2082,1394
20151201|2015-12-02 18:00,3,2082,2082.25,2080.25,2081.75,2383
20151201|2015-12-02 18:30,3,2081.5,2083,2081.5,2082.5,1303
20151201|2015-12-02 19:00,3,2082.5,2084,2082,2083.75,2291
20151201|2015-12-02 19:30,3,2083.5,2084.75,2083.25,2084.5,2391
20151201|2015-12-02 20:00,3,2084.5,2084.75,2083.5,2084.25,1701
20151201|2015-12-02 20:30,3,2084,2084.25,2083,2083.5,1070
20151201|2015-12-02 21:00,3,2083.5,2083.5,2079.75,2081,3184
20151201|2015-12-02 21:30,3,2081,2082,2080.25,2082,1262
20151201|2015-12-02 22:00,3,2082,2083.5,2081.75,2083.5,1016
20151201|2015-12-02 22:30,3,2083.5,2085.5,2081.25,2085,6301
20151201|2015-12-02 23:00,3,2085.25,2085.25,2083.5,2084.5,2621
20151201|2015-12-02 23:30,3,2084.75,2085.5,2084,2085,1806
20151201|2015-12-03 00:00,3,2085,2085.5,2084,2084.5,1395
20151201|2015-12-03 00:30,3,2084.5,2085,2083.5,2084,1274
20151201|2015-12-03 01:00,3,2083.75,2084.75,2082.5,2083.25,4839
20151201|2015-12-03 01:30,3,2083,2084.5,2081.75,2084.5,4238
20151201|2015-12-03 02:00,3,2084.75,2089.75,2084.5,2089.5,13553
20151201|2015-12-03 02:30,3,2089.75,2090.25,2088.25,2089.5,10110
20151201|2015-12-03 03:00,3,2089.25,2089.75,2086.75,2088,9136
20151201|2015-12-03 03:30,3,2088,2093.25,2087.75,2092,13481
20151201|2015-12-03 04:00,3,2092.25,2095.25,2091.25,2094.75,11759
20151201|2015-12-03 04:30,3,2094.75,2095.25,2094,2095,7435
20151201|2015-12-03 05:00,3,2095,2095,2092.75,2093.75,7237
20151201|2015-12-03 05:30,3,2093.75,2094.25,2092.75,2093,6038
20151201|2015-12-03 06:00,3,2093,2093.25,2090.5,2091.75,8461
20151201|2015-12-03 06:30,3,2092,2093.25,2083.75,2088,55929
20151201|2015-12-03 07:00,3,2088.25,2088.5,2084.25,2087.25,33297
20151201|2015-12-03 07:30,3,2087.75,2090.5,2072,2082,143777
20151201|2015-12-03 08:00,3,2082,2087.5,2081,2081.25,71166
20151201|2015-12-03 08:30,3,2081.5,2084.5,2072.25,2074,237706
20151201|2015-12-03 09:00,3,2073.75,2074,2065.25,2068.25,206591
20151201|2015-12-03 09:30,3,2068,2073,2065.5,2070.25,161761
20151201|2015-12-03 10:00,3,2070.25,2076.5,2069.25,2074.5,126414
20151201|2015-12-03 10:30,3,2074.5,2075,2067.75,2070,101597
20151201|2015-12-03 11:00,3,2070,2070.75,2057,2059.25,148557
20151201|2015-12-03 11:30,3,2059.25,2063.25,2057.25,2058.5,122552
20151201|2015-12-03 12:00,3,2058.5,2063.25,2056,2061.75,102920
20151201|2015-12-03 12:30,3,2061.75,2062.25,2051,2051.25,107622
20151201|2015-12-03 13:00,3,2051.25,2052,2045.5,2046.25,147314
20151201|2015-12-03 13:30,3,2046.25,2048.25,2040,2048,184277
20151201|2015-12-03 14:00,3,2048,2049.25,2041.75,2043.25,143926
20151201|2015-12-03 14:30,3,2043.25,2050.25,2040.5,2048.75,263889
20151201|2015-12-03 15:00,3,2048.75,2053.25,2047.75,2051.25,98994
20151201|2015-12-03 15:30,3,2051.75,2054.5,2051.5,2053.5,9913
20151201|2015-12-03 16:00,3,2053.75,2053.75,2053.5,2053.5,14
20151201|2015-12-03 17:00,4,2053.25,2056.75,2053.25,2055,5416
20151201|2015-12-03 17:30,4,2055,2057.75,2052.5,2053,5055
20151201|2015-12-03 18:00,4,2053,2056.25,2053,2055.5,4858
20151201|2015-12-03 18:30,4,2055.25,2057,2053.75,2056.75,3692
20151201|2015-12-03 19:00,4,2056.75,2057.5,2056,2056.5,3646
20151201|2015-12-03 19:30,4,2056.5,2057.5,2054.5,2055.75,2717
20151201|2015-12-03 20:00,4,2055.5,2056.25,2054.5,2055.5,1461
20151201|2015-12-03 20:30,4,2055.5,2056,2053.75,2054.25,1867
20151201|2015-12-03 21:00,4,2054.25,2055.75,2053.75,2055.5,1718
20151201|2015-12-03 21:30,4,2055.5,2057,2054.5,2054.75,2332
20151201|2015-12-03 22:00,4,2054.75,2055.25,2053.5,2055,1765
20151201|2015-12-03 22:30,4,2055.25,2056.25,2055,2056,1389
20151201|2015-12-03 23:00,4,2056.25,2056.5,2054.25,2055,2221
20151201|2015-12-03 23:30,4,2055,2055.75,2054,2055.25,1571
20151201|2015-12-04 00:00,4,2055.5,2055.5,2053.75,2054.25,1844
20151201|2015-12-04 00:30,4,2054.25,2056,2054.25,2055,1323
20151201|2015-12-04 01:00,4,2055,2057.5,2053,2056.5,6333
20151201|2015-12-04 01:30,4,2056.75,2059.5,2056,2058.5,7105
20151201|2015-12-04 02:00,4,2058.75,2062.75,2058.25,2060.5,19590
20151201|2015-12-04 02:30,4,2060.5,2062.75,2056.25,2061.5,13806
20151201|2015-12-04 03:00,4,2061.75,2062.25,2060,2061.5,12029
20151201|2015-12-04 03:30,4,2061.5,2061.75,2057.75,2059.5,9525
20151201|2015-12-04 04:00,4,2059.25,2059.5,2057,2058.25,7440
20151201|2015-12-04 04:30,4,2058.25,2060.75,2056.75,2060.75,8660
20151201|2015-12-04 05:00,4,2060.5,2061.25,2058.25,2059.25,9354
20151201|2015-12-04 05:30,4,2059.25,2059.75,2057.5,2059.5,6858
20151201|2015-12-04 06:00,4,2059.25,2059.5,2055.75,2057.25,8085
20151201|2015-12-04 06:30,4,2057.25,2057.75,2054.75,2055.25,16981
20151201|2015-12-04 07:00,4,2055.25,2058,2054.5,2055.25,22220
20151201|2015-12-04 07:30,4,2055.75,2062.75,2053.75,2054.25,86480
20151201|2015-12-04 08:00,4,2054,2055.5,2046.75,2053.5,74390
20151201|2015-12-04 08:30,4,2053.75,2069.75,2052,2066,303354
20151201|2015-12-04 09:00,4,2066,2071.25,2062.75,2069.75,176291
20151201|2015-12-04 09:30,4,2069.75,2077,2067.75,2076.25,170408
20151201|2015-12-04 10:00,4,2076.5,2078,2072.25,2072.5,146425
20151201|2015-12-04 10:30,4,2072.5,2074.75,2069.25,2071,93510
20151201|2015-12-04 11:00,4,2070.75,2073.75,2068.5,2071.5,72104
20151201|2015-12-04 11:30,4,2071.25,2083.75,2071,2083.5,142142
20151201|2015-12-04 12:00,4,2083.5,2089,2082.75,2086.25,139234
20151201|2015-12-04 12:30,4,2086.25,2087.5,2083.5,2086.75,81899
20151201|2015-12-04 13:00,4,2086.75,2087.75,2083.5,2086.75,76218
20151201|2015-12-04 13:30,4,2086.5,2091.75,2085.5,2091.5,89050
20151201|2015-12-04 14:00,4,2091.5,2093,2088.25,2090.25,100489
20151201|2015-12-04 14:30,4,2090,2090.5,2086.25,2089.25,173400
20151201|2015-12-04 15:00,4,2089.25,2089.75,2087.25,2088.25,102843
20151201|2015-12-04 15:30,4,2088.5,2089.25,2088.25,2088.5,8356
20151201|2015-12-06 17:00,7,2092.25,2092.75,2087,2087,5739
20151201|2015-12-06 17:30,7,2087.25,2089,2086.5,2088.75,2649
20151201|2015-12-06 18:00,7,2088.5,2089,2086.25,2086.5,3366
20151201|2015-12-06 18:30,7,2086.5,2088,2086.5,2086.5,1656
20151201|2015-12-06 19:00,7,2086.5,2087.5,2086.25,2086.75,1849
20151201|2015-12-06 19:30,7,2086.5,2086.75,2085,2086.25,3045
20151201|2015-12-06 20:00,7,2086.25,2087,2085.25,2085.5,1537
20151201|2015-12-06 20:30,7,2085.25,2086.5,2085,2086.25,1724
20151201|2015-12-06 21:00,7,2086.25,2088,2086.25,2087.5,1508
20151201|2015-12-06 21:30,7,2087.5,2087.75,2087,2087.25,634
20151201|2015-12-06 22:00,7,2087.25,2087.5,2086,2086.5,1055
20151201|2015-12-06 22:30,7,2086.5,2087.5,2086.25,2087.25,548
20151201|2015-12-06 23:00,7,2087.5,2087.5,2085.5,2085.75,1438
20151201|2015-12-06 23:30,7,2085.75,2086.5,2085.25,2086.25,1073
20151201|2015-12-07 00:00,7,2086.25,2087.75,2086,2087.5,1014
20151201|2015-12-07 00:30,7,2087.5,2087.5,2087,2087.25,346
20151201|2015-12-07 01:00,7,2087.5,2087.5,2084.75,2085.75,4836
20151201|2015-12-07 01:30,7,2085.75,2087,2085,2086,3952
20151201|2015-12-07 02:00,7,2086,2089,2083.5,2086.75,15391
20151201|2015-12-07 02:30,7,2086.75,2092.25,2085.75,2091.75,12151
20151201|2015-12-07 03:00,7,2091.5,2095.5,2090.75,2091.75,18168
20151201|2015-12-07 03:30,7,2091.75,2095.5,2091.75,2092,8166
20151201|2015-12-07 04:00,7,2092.25,2093.25,2091.25,2093.25,4538
20151201|2015-12-07 04:30,7,2093.25,2094,2092.25,2093.25,3599
20151201|2015-12-07 05:00,7,2093,2093.5,2091.25,2091.5,4218
20151201|2015-12-07 05:30,7,2091.5,2093.25,2090,2092.75,7889
20151201|2015-12-07 06:00,7,2092.75,2094.5,2092.25,2093.5,7114
20151201|2015-12-07 06:30,7,2093.75,2094,2091.25,2091.75,6226
20151201|2015-12-07 07:00,7,2091.5,2091.75,2086,2086.5,19164
20151201|2015-12-07 07:30,7,2086.75,2087.5,2083.5,2084.5,26757
20151201|2015-12-07 08:00,7,2084.25,2086,2083.75,2085,20281
20151201|2015-12-07 08:30,7,2085,2085.5,2078.5,2079.25,211502
20151201|2015-12-07 09:00,7,2079.25,2079.75,2074,2075.25,150332
20151201|2015-12-07 09:30,7,2075.5,2075.75,2067.75,2070.75,151179
20151201|2015-12-07 10:00,7,2070.75,2071.75,2064.5,2065.75,133253
20151201|2015-12-07 10:30,7,2065.75,2074.5,2065.25,2073.25,100388
20151201|2015-12-07 11:00,7,2073.5,2073.75,2070.5,2071.25,57695
20151201|2015-12-07 11:30,7,2071.5,2071.75,2066,2067.25,64365
20151201|2015-12-07 12:00,7,2067.5,2072.5,2065.5,2071.5,83756
20151201|2015-12-07 12:30,7,2071.5,2071.75,2066.75,2071,61450
20151201|2015-12-07 13:00,7,2071.25,2074.5,2069.75,2072.5,68740
20151201|2015-12-07 13:30,7,2072.75,2074.5,2068.25,2068.25,68169
20151201|2015-12-07 14:00,7,2068.5,2072,2065.75,2071.25,80574
20151201|2015-12-07 14:30,7,2071.5,2078,2070,2075.5,150980
20151201|2015-12-07 15:00,7,2075.75,2081.5,2075.25,2081.25,75237
20151201|2015-12-07 15:30,7,2081.5,2082,2080.5,2081,6401
20151201|2015-12-07 17:00,8,2080,2081.5,2079.75,2079.75,3160
20151201|2015-12-07 17:30,8,2080,2080,2078.5,2078.75,1713
20151201|2015-12-07 18:00,8,2078.75,2079.25,2077.75,2078.25,2347
20151201|2015-12-07 18:30,8,2078,2078.5,2077.5,2077.75,1998
20151201|2015-12-07 19:00,8,2078,2078.75,2074.5,2075.5,4668
20151201|2015-12-07 19:30,8,2075.5,2075.75,2072.75,2075,5599
20151201|2015-12-07 20:00,8,2075,2076,2073.25,2073.25,3686
20151201|2015-12-07 20:30,8,2073.5,2075.25,2071.25,2071.5,4007
20151201|2015-12-07 21:00,8,2071.5,2071.75,2069.25,2071.5,4933
20151201|2015-12-07 21:30,8,2071.25,2073,2071.25,2071.5,2412
20151201|2015-12-07 22:00,8,2071.5,2073,2071.5,2072.5,1038
20151201|2015-12-07 22:30,8,2072.75,2072.75,2071.25,2072,1091
20151201|2015-12-07 23:00,8,2072.25,2073.5,2072,2073.25,2034
20151201|2015-12-07 23:30,8,2073,2073.25,2071.5,2072.75,1229
20151201|2015-12-08 00:00,8,2072.75,2073.5,2072.25,2072.75,1624
20151201|2015-12-08 00:30,8,2072.75,2073.75,2072.5,2073.25,971
20151201|2015-12-08 01:00,8,2073,2076.25,2072.5,2076,3809
20151201|2015-12-08 01:30,8,2075.75,2076.5,2073.5,2073.5,2614
20151201|2015-12-08 02:00,8,2073.5,2074.5,2067.75,2071.75,17486
20151201|2015-12-08 02:30,8,2071.5,2077.25,2070,2071,13482
20151201|2015-12-08 03:00,8,2071,2072.75,2069,2070,10365
20151201|2015-12-08 03:30,8,2070.25,2070.75,2065.25,2068.75,13167
20151201|2015-12-08 04:00,8,2068.75,2071.75,2068,2071.75,8337
20151201|2015-12-08 04:30,8,2072,2072.5,2070.25,2071.5,5908
20151201|2015-12-08 05:00,8,2071.5,2071.5,2068.5,2069,6695
20151201|2015-12-08 05:30,8,2069,2069.5,2065.5,2066.5,10374
20151201|2015-12-08 06:00,8,2066.25,2068,2060.5,2061.5,20406
20151201|2015-12-08 06:30,8,2061.5,2063.5,2059.25,2059.25,19799
20151201|2015-12-08 07:00,8,2059.25,2060.25,2057.25,2057.75,29001
20151201|2015-12-08 07:30,8,2057.75,2060.5,2057.75,2058.5,26764
20151201|2015-12-08 08:00,8,2058.5,2058.5,2055.5,2057.5,37349
20151201|2015-12-08 08:30,8,2057.5,2062,2051.5,2055,258344
20151201|2015-12-08 09:00,8,2055.25,2061,2051.25,2052.25,175387
20151201|2015-12-08 09:30,8,2052.5,2065.25,2050.25,2065,186865
20151201|2015-12-08 10:00,8,2065,2073.25,2064.75,2065,175622
20151201|2015-12-08 10:30,8,2065,2065.75,2060.5,2064.25,112366
20151201|2015-12-08 11:00,8,2064.5,2064.5,2058.5,2061.25,68373
20151201|2015-12-08 11:30,8,2061.25,2063.25,2059.25,2063,52898
20151201|2015-12-08 12:00,8,2063,2064.5,2057.25,2060,66338
20151201|2015-12-08 12:30,8,2060,2063.75,2060,2063.5,63690
20151201|2015-12-08 13:00,8,2063.5,2069.5,2063.25,2065.5,79612
20151201|2015-12-08 13:30,8,2065.5,2067.5,2063.5,2064.25,62506
20151201|2015-12-08 14:00,8,2064.25,2065.25,2059.25,2060,87097
20151201|2015-12-08 14:30,8,2060,2066.75,2058.25,2062.25,150642
20151201|2015-12-08 15:00,8,2062.25,2063,2058.25,2058.25,69476
20151201|2015-12-08 15:30,8,2058.5,2061.5,2058.5,2060,6140
20151201|2015-12-08 17:00,9,2059.5,2061.5,2058.5,2060.25,2878
20151201|2015-12-08 17:30,9,2060.25,2063.25,2060,2063,1683
20151201|2015-12-08 18:00,9,2063,2063.75,2061.75,2063.75,2290
20151201|2015-12-08 18:30,9,2063.5,2065.5,2063.25,2064.75,5002
20151201|2015-12-08 19:00,9,2064.75,2065.5,2063.75,2064.25,2129
20151201|2015-12-08 19:30,9,2064,2066.5,2063,2063,4690
20151201|2015-12-08 20:00,9,2063.5,2063.75,2061.25,2062.25,2318
20151201|2015-12-08 20:30,9,2062.5,2064,2062.25,2063.5,1818
20151201|2015-12-08 21:00,9,2063.75,2064.25,2062.75,2063.75,1378
20151201|2015-12-08 21:30,9,2063.75,2065,2063.5,2063.5,1770
20151201|2015-12-08 22:00,9,2063.5,2065.5,2063.25,2064,1384
20151201|2015-12-08 22:30,9,2064,2064.75,2062.75,2063.5,1118
20151201|2015-12-08 23:00,9,2063.5,2064,2061.25,2062.75,2677
20151201|2015-12-08 23:30,9,2062.75,2064,2062.25,2063.25,1232
20151201|2015-12-09 00:00,9,2063,2064,2062.75,2063.25,945
20151201|2015-12-09 00:30,9,2063.5,2064.75,2063.5,2064,1399
20151201|2015-12-09 01:00,9,2064,2066.25,2063.5,2066.25,4365
20151201|2015-12-09 01:30,9,2066,2067.75,2064.5,2065,5187
20151201|2015-12-09 02:00,9,2065.25,2068.5,2064.25,2064.75,14817
20151201|2015-12-09 02:30,9,2064.75,2065.5,2059.25,2060.5,13038
20151201|2015-12-09 03:00,9,2060.25,2061.25,2052.25,2054.75,19556
20151201|2015-12-09 03:30,9,2054.75,2058.25,2053.25,2057.5,13140
20151201|2015-12-09 04:00,9,2057.5,2058,2053,2055.25,10034
20151201|2015-12-09 04:30,9,2055.5,2056.25,2053.25,2054,8736
20151201|2015-12-09 05:00,9,2053.75,2060.5,2053.75,2059.75,11074
20151201|2015-12-09 05:30,9,2059.75,2061.5,2059,2060.25,9249
20151201|2015-12-09 06:00,9,2060,2060.5,2054.75,2055.75,10705
20151201|2015-12-09 06:30,9,2056,2057.25,2054,2055.25,13643
20151201|2015-12-09 07:00,9,2055.5,2058.25,2054.25,2057.5,14384
20151201|2015-12-09 07:30,9,2057.5,2058,2052.75,2053.25,25532
20151201|2015-12-09 08:00,9,2053.5,2055.75,2049.75,2054.5,38617
20151201|2015-12-09 08:30,9,2054.5,2069.25,2054,2066,244130
20151201|2015-12-09 09:00,9,2066.25,2075,2064.5,2070.5,173183
20151201|2015-12-09 09:30,9,2070.75,2079.75,2070.75,2074.5,154539
20151201|2015-12-09 10:00,9,2074.5,2075.25,2065.25,2065.75,138564
20151201|2015-12-09 10:30,9,2066,2067.5,2053.25,2056,187631
20151201|2015-12-09 11:00,9,2055.75,2058.25,2044.25,2045.5,165888
20151201|2015-12-09 11:30,9,2045.5,2045.75,2035.75,2038.5,224263
20151201|2015-12-09 12:00,9,2038.25,2043.75,2034.25,2039.25,174776
20151201|2015-12-09 12:30,9,2039.5,2045.75,2036,2042.25,126681
20151201|2015-12-09 13:00,9,2042.5,2044.5,2039.25,2040.75,82835
20151201|2015-12-09 13:30,9,2040.75,2044,2038.75,2039,75776
20151201|2015-12-09 14:00,9,2039.25,2048.5,2038.5,2046.5,115296
20151201|2015-12-09 14:30,9,2046.5,2051,2043.5,2046.25,187534
20151201|2015-12-09 15:00,9,2046.25,2047.75,2041.75,2042.25,79118
20151201|2015-12-09 15:30,9,2042.75,2045.75,2042.25,2045.25,10320
20151201|2015-12-09 17:00,10,2045.75,2047.25,2044.75,2046,3150
20151201|2015-12-09 17:30,10,2045.75,2047.75,2045.75,2047.5,2442
20151201|2015-12-09 18:00,10,2047.5,2048.75,2047.25,2048.5,3375
20151201|2015-12-09 18:30,10,2048.75,2050,2046.5,2046.75,4051
20151201|2015-12-09 19:00,10,2046.75,2049.75,2046.75,2048.75,3528
20151201|2015-12-09 19:30,10,2049,2050.75,2049,2050,3597
20151201|2015-12-09 20:00,10,2049.75,2050.5,2048,2048.75,2005
20151201|2015-12-09 20:30,10,2048.75,2049.5,2047,2048.5,2443
20151201|2015-12-09 21:00,10,2048.5,2049,2048,2048.25,1118
20151201|2015-12-09 21:30,10,2048.5,2049.75,2048.25,2048.75,1628
20151201|2015-12-09 22:00,10,2048.75,2050.75,2048.5,2050,2596
20151201|2015-12-09 22:30,10,2050,2050.25,2049.25,2050,1400
20151201|2015-12-09 23:00,10,2050.25,2050.25,2048.75,2049.25,1289
20151201|2015-12-09 23:30,10,2049.25,2049.25,2048.5,2049,1101
20151201|2015-12-10 00:00,10,2048.75,2049.5,2047.75,2048.25,1520
20151201|2015-12-10 00:30,10,2048.25,2048.25,2047.25,2047.25,1280
20151201|2015-12-10 01:00,10,2047.5,2050.75,2046.75,2050.5,3746
20151201|2015-12-10 01:30,10,2050.25,2051.75,2048.5,2050.75,4646
20151201|2015-12-10 02:00,10,2050.5,2055,2046,2053.25,22172
20151201|2015-12-10 02:30,10,2053.25,2053.75,2048,2049.25,10846
20151201|2015-12-10 03:00,10,2049,2052.5,2047.25,2052.25,10272
20151201|2015-12-10 03:30,10,2052.25,2054,2048.5,2050.25,9940
20151201|2015-12-10 04:00,10,2050.25,2052.25,2049.25,2050.75,8555
20151201|2015-12-10 04:30,10,2051,2054,2050.5,2051.5,7929
20151201|2015-12-10 05:00,10,2051.75,2053.5,2048.25,2048.75,10913
20151201|2015-12-10 05:30,10,2049,2049.5,2046.25,2048.5,9121
20151201|2015-12-10 06:00,10,2048.25,2049.75,2045,2047,11837
20151201|2015-12-10 06:30,10,2047,2048.75,2044,2048.5,14822
20151201|2015-12-10 07:00,10,2048.5,2050.5,2045.75,2048,19069
20151201|2015-12-10 07:30,10,2048.25,2048.5,2044.5,2044.75,24943
20151201|2015-12-10 08:00,10,2044.75,2048.5,2044.75,2047,30763
20151201|2015-12-10 08:30,10,2047,2054.5,2044.5,2047.25,204741
20151201|2015-12-10 09:00,10,2047,2053.5,2043.75,2052.25,130908
20151201|2015-12-10 09:30,10,2052.25,2062.5,2051,2057.5,142274
20151201|2015-12-10 10:00,10,2057.5,2060,2055.25,2056.25,72529
20151201|2015-12-10 10:30,10,2056.25,2056.75,2051.5,2053.5,73435
20151201|2015-12-10 11:00,10,2053.5,2055.5,2048.25,2051.25,57426
20151201|2015-12-10 11:30,10,2051.25,2058.25,2048.5,2057.25,68648
20151201|2015-12-10 12:00,10,2057.25,2058.5,2053.75,2056.25,46358
20151201|2015-12-10 12:30,10,2056.5,2059.75,2056,2057.5,39687
20151201|2015-12-10 13:00,10,2057.75,2065.75,2057,2065.5,53017
20151201|2015-12-10 13:30,10,2065.75,2067,2061,2062,65715
20151201|2015-12-10 14:00,10,2062,2063,2051.5,2054.75,83354
20151201|2015-12-10 14:30,10,2055,2056.25,2048.75,2051,107692
20151201|2015-12-10 15:00,10,2051,2051.75,2048.5,2048.75,52078
20151201|2015-12-10 15:30,10,2048.25,2051,2048,2050.5,9044
20151201|2015-12-10 17:00,11,2050.75,2052,2050.25,2051.75,1307
20151201|2015-12-10 17:30,11,2051.75,2052,2050.5,2050.75,652
20151201|2015-12-10 18:00,11,2050.75,2055.25,2050.75,2054.25,2304
20151201|2015-12-10 18:30,11,2054.25,2054.75,2053.25,2054,1042
20151201|2015-12-10 19:00,11,2054.25,2056.25,2054,2055,2262
20151201|2015-12-10 19:30,11,2054.75,2056,2054.25,2054.75,1372
20151201|2015-12-10 20:00,11,2054.75,2054.75,2052.75,2053.5,1545
20151201|2015-12-10 20:30,11,2053.75,2054.25,2053,2053,902
20151201|2015-12-10 21:00,11,2052.75,2053.5,2052.25,2052.75,737
20151201|2015-12-10 21:30,11,2052.75,2054.75,2051,2053.75,1651
20151201|2015-12-10 22:00,11,2053.75,2054,2052.25,2052.25,460
20151201|2015-12-10 22:30,11,2052.25,2052.5,2051.5,2052.25,709
20151201|2015-12-10 23:00,11,2052.25,2054.25,2052,2053.75,978
20151201|2015-12-10 23:30,11,2053.5,2054.75,2053,2053.5,960
20151201|2015-12-11 00:00,11,2053.5,2054.25,2052.5,2053,914
20151201|2015-12-11 00:30,11,2052.75,2054,2052.25,2053.75,764
20151201|2015-12-11 01:00,11,2053.75,2054.25,2051.25,2051.75,1735
20151201|2015-12-11 01:30,11,2051.75,2053.5,2051,2052,1602
20151201|2015-12-11 02:00,11,2051.75,2055.25,2049.5,2054.75,7102
20151201|2015-12-11 02:30,11,2055,2055,2047.5,2047.5,7765
20151201|2015-12-11 03:00,11,2047.5,2048.5,2045.25,2047,8843
20151201|2015-12-11 03:30,11,2046.75,2051.75,2046.75,2050.75,5252
20151201|2015-12-11 04:00,11,2050.5,2051,2046,2046.5,6205
20151201|2015-12-11 04:30,11,2046.25,2046.5,2034.75,2037,25737
20151201|2015-12-11 05:00,11,2037,2038.75,2032.5,2037.25,16823
20151201|2015-12-11 05:30,11,2037.25,2037.5,2032.75,2034.75,7452
20151201|2015-12-11 06:00,11,2034.75,2038,2032.75,2034.75,10312
20151201|2015-12-11 06:30,11,2034.75,2034.75,2029,2030.5,15957
20151201|2015-12-11 07:00,11,2030.25,2035,2030,2033.75,11249
20151201|2015-12-11 07:30,11,2034.25,2037.5,2031.5,2035.25,23385
20151201|2015-12-11 08:00,11,2035.5,2035.5,2020.75,2026,49225
20151201|2015-12-11 08:30,11,2026,2030.5,2019.75,2022.5,105476
20151201|2015-12-11 09:00,11,2022.75,2031.75,2020.75,2031.25,77223
20151201|2015-12-11 09:30,11,2031,2033.75,2022.5,2022.75,56172
20151201|2015-12-11 10:00,11,2022.75,2028,2020.75,2023.25,53387
20151201|2015-12-11 10:30,11,2023.5,2026,2018.25,2020.5,50817
20151201|2015-12-11 11:00,11,2020.75,2021.75,2012.25,2015,62256
20151201|2015-12-11 11:30,11,2014.75,2017,2012.25,2016.5,48263
20151201|2015-12-11 12:00,11,2016.75,2021.25,2015,2015,37602
20151201|2015-12-11 12:30,11,2015,2019.75,2013.75,2017.5,32520
20151201|2015-12-11 13:00,11,2017.5,2023.5,2017.25,2018.5,37144
20151201|2015-12-11 13:30,11,2018.75,2020.75,2016.75,2017,36751
20151201|2015-12-11 14:00,11,2017,2019.25,2007.25,2011,54834
20151201|2015-12-11 14:30,11,2011,2013.75,2008.5,2010.75,87593
20151201|2015-12-11 15:00,11,2010.5,2013.25,2008.75,2009.5,46987
20151201|2015-12-11 15:30,11,2009.25,2009.5,2005,2007,9987
20151201|2015-12-13 17:00,14,2008,2014.25,2008,2012.5,7689
20151201|2015-12-13 17:30,14,2012.75,2013,2011.75,2012.25,1501
20151201|2015-12-13 18:00,14,2012.5,2013.5,2011.25,2012.5,1725
20151201|2015-12-13 18:30,14,2012.75,2012.75,2011.5,2011.75,762
20151201|2015-12-13 19:00,14,2011.5,2012.5,2010.75,2012.25,1905
20151201|2015-12-13 19:30,14,2012.5,2015.75,2012,2015.25,3210
20151201|2015-12-13 20:00,14,2015.5,2016.25,2014,2014,1912
20151201|2015-12-13 20:30,14,2014,2015.75,2013.75,2014.25,1021
20151201|2015-12-13 21:00,14,2014,2015,2013.25,2015,887
20151201|2015-12-13 21:30,14,2015,2017.75,2014.25,2017.25,1626
20151201|2015-12-13 22:00,14,2017.5,2017.75,2017,2017.5,1042
20151201|2015-12-13 22:30,14,2017.75,2018,2016.5,2017,1027
20151201|2015-12-13 23:00,14,2017.25,2017.25,2015.5,2016.25,1464
20151201|2015-12-13 23:30,14,2016.25,2020,2016.25,2019.5,2150
20151201|2015-12-14 00:00,14,2019.5,2019.75,2018,2019.25,928
20151201|2015-12-14 00:30,14,2019.25,2020.5,2019,2019.5,1622
20151201|2015-12-14 01:00,14,2019.5,2024.5,2019.5,2024,4044
20151201|2015-12-14 01:30,14,2024,2026.25,2022.5,2023.5,3893
20151201|2015-12-14 02:00,14,2023.5,2028,2021.5,2027,6824
20151201|2015-12-14 02:30,14,2027,2028.25,2017.5,2018.25,5969
20151201|2015-12-14 03:00,14,2018.5,2023,2018.25,2022.75,5462
20151201|2015-12-14 03:30,14,2023,2025.5,2022,2024.5,3949
20151201|2015-12-14 04:00,14,2024.5,2024.75,2019.75,2020.75,3440
20151201|2015-12-14 04:30,14,2020.75,2023.75,2020,2023.5,2578
20151201|2015-12-14 05:00,14,2023.5,2024,2011.25,2012.5,6874
20151201|2015-12-14 05:30,14,2012.5,2012.75,2004.5,2010.75,11514
20151201|2015-12-14 06:00,14,2011,2013.25,2000,2004.25,13414
20151201|2015-12-14 06:30,14,2004.5,2008.25,2003.75,2007.5,6721
20151201|2015-12-14 07:00,14,2007.5,2008.5,2002.75,2006.75,8682
20151201|2015-12-14 07:30,14,2006.5,2016.5,2005.75,2013.75,16658
20151201|2015-12-14 08:00,14,2013.75,2016.75,2012,2012.75,11750
20151201|2015-12-14 08:30,14,2013,2019.75,2007.25,2008,56362
20151201|2015-12-14 09:00,14,2008.25,2022.5,2000.75,2001.75,90203
20151201|2015-12-14 09:30,14,2001.75,2009.75,2001,2006.25,43488
20151201|2015-12-14 10:00,14,2006.25,2007,1995.25,1998.25,41340
20151201|2015-12-14 10:30,14,1998.25,2003.5,1992.25,2003.25,44884
20151201|2015-12-14 11:00,14,2003,2013.5,2001,2013,33097
20151201|2015-12-14 11:30,14,2013.25,2017,2006.5,2016,26285
20151201|2015-12-14 12:00,14,2015.75,2018.5,2008.5,2010.75,18414
20151201|2015-12-14 12:30,14,2010.75,2011.75,2005.5,2010.25,14643
20151201|2015-12-14 13:00,14,2010.25,2013.5,2006.25,2008.5,16893
20151201|2015-12-14 13:30,14,2008.75,2017,2006.5,2014.25,16618
20151201|2015-12-14 14:00,14,2014.5,2014.5,2008.25,2013,15722
20151201|2015-12-14 14:30,14,2012.75,2023.25,2011.5,2023,55074
20151201|2015-12-14 15:00,14,2022.75,2024.5,2018,2018.5,20731
20151201|2015-12-14 15:30,14,2018.25,2021.5,2018,2020.5,3589
20151201|2015-12-14 17:00,15,2021.75,2027.5,2021.25,2027,3574
20151201|2015-12-14 17:30,15,2026.75,2028,2024.5,2026.25,2356
20151201|2015-12-14 18:00,15,2026.25,2026.75,2022.5,2023.5,1283
20151201|2015-12-14 18:30,15,2023.25,2024,2021.75,2023.5,763
20151201|2015-12-14 19:00,15,2023.75,2024.5,2020.5,2022.5,1264
20151201|2015-12-14 19:30,15,2022.25,2023.25,2021,2022.25,606
20151201|2015-12-14 20:00,15,2022.25,2023.5,2020.75,2023.5,815
20151201|2015-12-14 20:30,15,2023.5,2024.5,2023,2023.75,376
20151201|2015-12-14 21:00,15,2023.75,2024.5,2022.5,2024.25,320
20151201|2015-12-14 21:30,15,2024.5,2024.5,2023,2023.25,406
20151201|2015-12-14 22:00,15,2023.5,2023.5,2022.25,2022.75,138
20151201|2015-12-14 22:30,15,2022.5,2023.5,2022.25,2022.5,232
20151201|2015-12-14 23:00,15,2022.75,2022.75,2021.25,2021.25,307
20151201|2015-12-14 23:30,15,2021.25,2021.25,2019.5,2019.75,984
20151201|2015-12-15 00:00,15,2019.75,2021.25,2019,2020.75,631
20151201|2015-12-15 00:30,15,2021,2021.5,2020.25,2020.75,530
20151201|2015-12-15 01:00,15,2020.75,2023.75,2020.25,2023.25,1294
20151201|2015-12-15 01:30,15,2023.25,2023.5,2019.75,2020,1459
20151201|2015-12-15 02:00,15,2020,2027.5,2019.25,2027,4675
20151201|2015-12-15 02:30,15,2027.25,2033,2027,2031.75,4723
20151201|2015-12-15 03:00,15,2031.5,2034.5,2031.5,2033.5,3031
20151201|2015-12-15 03:30,15,2033.25,2035,2032,2034.25,3477
20151201|2015-12-15 04:00,15,2034.25,2035.75,2029.5,2031,4454
20151201|2015-12-15 04:30,15,2031,2034.25,2031,2034,2370
20151201|2015-12-15 05:00,15,2034,2035.25,2032,2032.75,2371
20151201|2015-12-15 05:30,15,2033,2036.5,2032.25,2034.25,4441
20151201|2015-12-15 06:00,15,2034,2035,2033.25,2034,2458
20151201|2015-12-15 06:30,15,2034,2034,2030.75,2031.75,4674
20151201|2015-12-15 07:00,15,2031.75,2033.25,2030.25,2031.5,4049
20151201|2015-12-15 07:30,15,2032,2041.75,2031,2040.75,12412
20151201|2015-12-15 08:00,15,2041,2041.5,2039,2040,7300
20151201|2015-12-15 08:30,15,2040,2050.5,2038,2048.5,59710
20151201|2015-12-15 09:00,15,2048.5,2049.5,2043,2045.75,27536
20151201|2015-12-15 09:30,15,2045.75,2047.75,2042,2044.5,21286
20151201|2015-12-15 10:00,15,2044.5,2047.25,2043,2045.5,19369
20151201|2015-12-15 10:30,15,2045.5,2047,2038.75,2042.75,23044
20151201|2015-12-15 11:00,15,2042.5,2047.5,2041.75,2046.75,14962
20151201|2015-12-15 11:30,15,2046.75,2054,2046.5,2053,22913
20151201|2015-12-15 12:00,15,2053,2053.75,2046.25,2046.5,14450
20151201|2015-12-15 12:30,15,2046.5,2052,2045.25,2051.25,10592
20151201|2015-12-15 13:00,15,2051.25,2053.5,2048.75,2050.75,10315
20151201|2015-12-15 13:30,15,2051,2052.5,2048.75,2050,7955
20151201|2015-12-15 14:00,15,2049.75,2050,2043.75,2043.75,13508
20151201|2015-12-15 14:30,15,2044,2047.25,2041,2043.75,39738
20151201|2015-12-15 15:00,15,2043.75,2046.5,2040.25,2046.5,16572
20151201|2015-12-15 15:30,15,2046.25,2047.25,2045.5,2046.25,1357
20151201|2015-12-15 17:00,16,2046,2047,2044.75,2046.5,422
20151201|2015-12-15 17:30,16,2046.5,2047,2044.75,2045.25,383
20151201|2015-12-15 18:00,16,2045.5,2047.25,2044.5,2046.25,623
20151201|2015-12-15 18:30,16,2046.25,2046.25,2044.75,2045.5,282
20151201|2015-12-15 19:00,16,2045.25,2045.75,2043.75,2044,300
20151201|2015-12-15 19:30,16,2044,2048.5,2043.5,2047.75,686
20151201|2015-12-15 20:00,16,2048.25,2048.75,2046.5,2046.5,562
20151201|2015-12-15 20:30,16,2046.5,2048.5,2046.25,2048.5,171
20151201|2015-12-15 21:00,16,2048.75,2050.25,2048.5,2049.5,302
20151201|2015-12-15 21:30,16,2049.75,2051.25,2048.75,2050.75,331
20151201|2015-12-15 22:00,16,2051,2052.25,2050.5,2051.25,370
20151201|2015-12-15 22:30,16,2051,2052.75,2050.5,2052,280
20151201|2015-12-15 23:00,16,2052,2052.25,2050.25,2050.75,250
20151201|2015-12-15 23:30,16,2050.5,2050.75,2049.25,2050.25,232
20151201|2015-12-16 00:00,16,2050.5,2051.75,2050,2050.25,259
20151201|2015-12-16 00:30,16,2050,2052,2049.75,2051.25,494
20151201|2015-12-16 01:00,16,2051,2051.25,2049,2049.75,779
20151201|2015-12-16 01:30,16,2049.25,2051.25,2049.25,2051.25,550
20151201|2015-12-16 02:00,16,2051.25,2053,2048.25,2049.5,3495
20151201|2015-12-16 02:30,16,2049.5,2051.25,2046.75,2048.75,2436
20151201|2015-12-16 03:00,16,2048.75,2052,2048,2049.25,2374
20151201|2015-12-16 03:30,16,2049.5,2052.5,2048.75,2052.5,1372
20151201|2015-12-16 04:00,16,2052.5,2053.25,2051,2053.25,1423
20151201|2015-12-16 04:30,16,2053.25,2059,2052.75,2056.75,3803
20151201|2015-12-16 05:00,16,2056.75,2058.25,2054,2057.75,1878
20151201|2015-12-16 05:30,16,2057.75,2058.75,2055.5,2055.75,1704
20151201|2015-12-16 06:00,16,2055.25,2056,2053,2054,1098
20151201|2015-12-16 06:30,16,2054,2055.25,2052.75,2054.25,922
20151201|2015-12-16 07:00,16,2054.25,2057,2052.5,2056.25,2243
20151201|2015-12-16 07:30,16,2056.25,2058,2055.5,2056.5,2671
20151201|2015-12-16 08:00,16,2056.75,2058,2055.25,2056.5,4158
20151201|2015-12-16 08:30,16,2056.75,2061,2054.5,2054.75,24522
20151201|2015-12-16 09:00,16,2054.75,2056.5,2052.25,2053.25,15457
20151201|2015-12-16 09:30,16,2053,2053.75,2047.75,2050,19659
20151201|2015-12-16 10:00,16,2050,2050.75,2046.25,2046.5,9595
20151201|2015-12-16 10:30,16,2046.25,2050.5,2046.25,2049.5,7342
20151201|2015-12-16 11:00,16,2049.5,2051.75,2048.75,2050.75,6061
20151201|2015-12-16 11:30,16,2050.5,2051.5,2046.5,2047,7666
20151201|2015-12-16 12:00,16,2047.25,2050.75,2046,2050.5,8890
20151201|2015-12-16 12:30,16,2050.5,2057,2048.5,2057,9704
20151201|2015-12-16 13:00,16,2053.5,2064,2040,2052.5,42209
20151201|2015-12-16 13:30,16,2052.5,2070.75,2048.25,2070,22401
20151201|2015-12-16 14:00,16,2070,2072.25,2063.25,2072.25,18078
20151201|2015-12-16 14:30,16,2072.25,2077,2071,2072.75,27870
20151201|2015-12-16 15:00,16,2072.75,2075.25,2069,2072,11016
20151201|2015-12-16 15:30,16,2072,2072.25,2068.25,2068.5,1329
20151201|2015-12-16 17:00,17,2069.75,2071.75,2067.75,2071.5,819
20151201|2015-12-16 17:30,17,2071.25,2072.25,2071,2071.5,683
20151201|2015-12-16 18:00,17,2071.5,2072,2069.75,2070.5,572
20151201|2015-12-16 18:30,17,2070.5,2070.75,2068.25,2068.75,412
20151201|2015-12-16 19:00,17,2068.5,2069.5,2066.75,2067.25,709
20151201|2015-12-16 19:30,17,2067.25,2068,2064.75,2067,1382
20151201|2015-12-16 20:00,17,2067.25,2069.5,2067,2069.5,490
20151201|2015-12-16 20:30,17,2069.5,2070.25,2068.75,2069.5,247
20151201|2015-12-16 21:00,17,2069.5,2070,2067.75,2068,553
20151201|2015-12-16 21:30,17,2067.75,2068,2066.25,2066.5,491
20151201|2015-12-16 22:00,17,2066.25,2068.5,2066.25,2067,467
20151201|2015-12-16 22:30,17,2066.75,2067.25,2065.5,2066,72
20151201|2015-12-16 23:00,17,2066,2067.25,2065.75,2066.75,183
20151201|2015-12-16 23:30,17,2067,2067,2065,2066,497
20151201|2015-12-17 00:00,17,2066,2066,2065,2065.25,620
20151201|2015-12-17 00:30,17,2065.25,2067.75,2065.25,2067.25,552
20151201|2015-12-17 01:00,17,2067.5,2069.75,2066.25,2069.25,816
20151201|2015-12-17 01:30,17,2069.25,2071.5,2067.5,2070.25,1543
20151201|2015-12-17 02:00,17,2070,2073.25,2068.5,2072.25,3512
20151201|2015-12-17 02:30,17,2072.25,2075.5,2071.75,2075.25,2650
20151201|2015-12-17 03:00,17,2075.25,2077.75,2073.25,2074.75,1849
20151201|2015-12-17 03:30,17,2074.75,2078.5,2074.75,2078.5,1127
20151201|2015-12-17 04:00,17,2078.5,2080.5,2077.25,2079.5,1945
20151201|2015-12-17 04:30,17,2079.5,2080.5,2078.5,2080.25,1889
20151201|2015-12-17 05:00,17,2080.25,2081.75,2078.5,2081.75,1631
20151201|2015-12-17 05:30,17,2081.75,2082.25,2079,2079,1975
20151201|2015-12-17 06:00,17,2079.25,2081,2078.5,2078.5,1721
20151201|2015-12-17 06:30,17,2078.5,2079,2076.25,2076.75,2695
20151201|2015-12-17 07:00,17,2076.75,2076.75,2074.5,2075.25,2467
20151201|2015-12-17 07:30,17,2075.5,2078,2074,2077.5,2704
20151201|2015-12-17 08:00,17,2077.5,2079,2076.75,2076.75,3211
20151201|2015-12-17 08:30,17,2077,2078,2064.75,2069.25,29232
20151201|2015-12-17 09:00,17,2069.25,2069.25,2059,2063.5,21922
20151201|2015-12-17 09:30,17,2063.75,2066,2052.25,2056,14318
20151201|2015-12-17 10:00,17,2056.25,2058,2047.25,2050.75,13183
20151201|2015-12-17 10:30,17,2050.75,2056.75,2048.25,2054,8026
20151201|2015-12-17 11:00,17,2053.75,2056.75,2050,2053,4933
20151201|2015-12-17 11:30,17,2053,2054.75,2047,2051.75,5908
20151201|2015-12-17 12:00,17,2051.5,2057.5,2050.75,2055,5612
20151201|2015-12-17 12:30,17,2054.75,2059.75,2053.75,2058.5,6304
20151201|2015-12-17 13:00,17,2058.75,2059.75,2054.25,2056,5647
20151201|2015-12-17 13:30,17,2055.75,2056.5,2050.25,2053.25,4859
20151201|2015-12-17 14:00,17,2053,2054.75,2048,2051.5,8794
20151201|2015-12-17 14:30,17,2051.5,2056.5,2041.25,2041.75,16853
20151201|2015-12-17 15:00,17,2041.75,2042,2033.25,2033.75,13449
20151201|2015-12-17 15:30,17,2034.75,2035.5,2032.5,2032.5,2887
20151201|2015-12-17 17:00,18,2033.25,2034.25,2032,2033,874
20151201|2015-12-17 17:30,18,2033,2035,2032.75,2033.5,833
20151201|2015-12-17 18:00,18,2034,2036.5,2033.75,2035.5,682
20151201|2015-12-17 18:30,18,2035.75,2035.75,2025.25,2026.25,1570
20151201|2015-12-17 19:00,18,2026,2030.5,2025.5,2029.75,820
20151201|2015-12-17 19:30,18,2029.5,2031.5,2029.5,2030.75,417
20151201|2015-12-17 20:00,18,2030.75,2033.75,2030.75,2033.75,286
20151201|2015-12-17 20:30,18,2033.75,2033.75,2031.25,2032.75,221
20151201|2015-12-17 21:00,18,2032.75,2034.5,2032.75,2034.25,110
20151201|2015-12-17 21:30,18,2034.5,2039.25,2031.5,2032.25,664
20151201|2015-12-17 22:00,18,2033,2034.25,2024.25,2026.75,1124
20151201|2015-12-17 22:30,18,2026.5,2030.5,2024.75,2028.25,377
20151201|2015-12-17 23:00,18,2028.75,2030,2025.5,2029.5,263
20151201|2015-12-17 23:30,18,2029,2029.75,2027,2028.25,237
20151201|2015-12-18 00:00,18,2028.5,2029.25,2026.75,2028.25,277
20151201|2015-12-18 00:30,18,2028,2031.25,2027.5,2029.25,403
20151201|2015-12-18 01:00,18,2029.5,2032,2029.25,2031.75,620
20151201|2015-12-18 01:30,18,2031.5,2031.5,2025.25,2025.25,878
20151201|2015-12-18 02:00,18,2025.25,2031.75,2022,2031.25,2329
20151201|2015-12-18 02:30,18,2031.25,2031.5,2025,2027,1754
20151201|2015-12-18 03:00,18,2026.75,2030.75,2026,2028,1228
20151201|2015-12-18 03:30,18,2028.25,2030.75,2025.75,2030.25,602
20151201|2015-12-18 04:00,18,2030,2030.75,2027.5,2030.25,149
20151201|2015-12-18 04:30,18,2030.5,2035.75,2028.75,2034.75,340
20151201|2015-12-18 05:00,18,2034,2034,2030.25,2032.5,558
20151201|2015-12-18 05:30,18,2032.25,2032.5,2026.25,2027,1007
20151201|2015-12-18 06:00,18,2026.25,2028.75,2022.75,2025.25,1382
20151201|2015-12-18 06:30,18,2025,2026.5,2023.5,2024.25,1259
20151201|2015-12-18 07:00,18,2024.25,2031.75,2024.25,2031.5,1917
20151201|2015-12-18 07:30,18,2031.5,2031.75,2028,2031.5,1717
20151201|2015-12-18 08:00,18,2031.5,2040.25,2031,2032.5,4628
20160301|2015-10-12 06:30,12,1998.75,2000,1998.5,2000,27
20160301|2015-10-12 07:00,12,2000.25,2000.25,1998.25,1998.25,23
20160301|2015-10-12 07:30,12,1998.75,1998.75,1998.5,1998.5,3
20160301|2015-10-12 08:00,12,1999,1999.25,1997.5,1999.25,121
20160301|2015-10-12 08:30,12,1999.25,2000.25,1995.25,1997,154
20160301|2015-10-12 09:00,12,1996.75,1999,1995.25,1995.25,19
20160301|2015-10-12 09:30,12,1996.5,1998.5,1995.75,1995.75,13
20160301|2015-10-12 10:00,12,1995.25,1999.75,1995.25,1999.5,114
20160301|2015-10-12 10:30,12,1999.75,2002,1998.5,2000,28
20160301|2015-10-12 11:00,12,2001.5,2002,1999.75,2000.5,16
20160301|2015-10-12 11:30,12,2000.5,2000.5,1998.25,1998.5,5
20160301|2015-10-12 12:00,12,1999,1999,1997,1997,8
20160301|2015-10-12 12:30,12,1998.5,1999.25,1998,1998,4
20160301|2015-10-12 13:00,12,1998.5,1999.5,1998,1998.75,9
20160301|2015-10-12 13:30,12,1998.5,1999,1998.5,1999,106
20160301|2015-10-12 14:00,12,2000,2001,1999.75,2000.25,25
20160301|2015-10-12 14:30,12,2001,2001.5,1999.5,2001,23
20160301|2015-10-12 15:00,12,2000.5,2003.25,2000.5,2002.5,21
20160301|2015-10-12 15:30,12,2003.25,2006,2003.25,2004.75,116
20160301|2015-10-12 17:00,13,2004,2004,2002.75,2003,3
20160301|2015-10-12 17:30,13,2002.75,2002.75,2002.75,2002.75,1
20160301|2015-10-12 18:00,13,2001.75,2001.75,2001.75,2001.75,1
20160301|2015-10-12 19:30,13,2003.5,2003.5,2003,2003,2
20160301|2015-10-12 20:00,13,2000,2000.25,2000,2000.25,3
20160301|2015-10-12 20:30,13,2000.75,2001,2000.5,2001,10
20160301|2015-10-12 21:00,13,2003.25,2003.25,2000,2000,6
20160301|2015-10-12 21:30,13,1999.75,1999.75,1998.5,1998.5,6
20160301|2015-10-12 22:00,13,1998.75,2000,1998.75,2000,4
20160301|2015-10-12 22:30,13,2001.25,2001.5,2001.25,2001.5,4
20160301|2015-10-13 00:00,13,1999.75,1999.75,1999.25,1999.25,5
20160301|2015-10-13 00:30,13,2000,2000,2000,2000,1
20160301|2015-10-13 01:00,13,1999.75,1999.75,1998.5,1998.75,12
20160301|2015-10-13 01:30,13,1999.25,2001.5,1999.25,2001.5,7
20160301|2015-10-13 02:00,13,2001.5,2001.5,1995.75,1995.75,36
20160301|2015-10-13 02:30,13,1995.25,1995.25,1993.5,1994.5,16
20160301|2015-10-13 03:00,13,1994.5,1994.5,1990.75,1991,23
20160301|2015-10-13 03:30,13,1990.5,1991.75,1989,1991.75,32
20160301|2015-10-13 04:00,13,1991.25,1991.25,1989.5,1990,15
20160301|2015-10-13 04:30,13,1990.5,1992,1990.25,1990.25,7
20160301|2015-10-13 05:00,13,1990.5,1993.5,1990.5,1993.5,9
20160301|2015-10-13 05:30,13,1994.25,1994.75,1993.25,1994.75,25
20160301|2015-10-13 06:00,13,1995.25,1996,1995.25,1996,8
20160301|2015-10-13 06:30,13,1992.75,1993.25,1992.5,1993.25,3
20160301|2015-10-13 07:00,13,1992.75,1994.5,1992.75,1994.5,7
20160301|2015-10-13 07:30,13,1991,1992.75,1989.5,1990,89
20160301|2015-10-13 08:00,13,1991,1991.5,1990,1991.5,12
20160301|2015-10-13 08:30,13,1990.75,1997.25,1990.25,1995.75,92
20160301|2015-10-13 09:00,13,1996.5,2001.75,1996.5,2001.5,59
20160301|2015-10-13 09:30,13,2002,2005,2000.5,2005,66
20160301|2015-10-13 10:00,13,2004.25,2006,2001.5,2002.25,88
20160301|2015-10-13 10:30,13,2001.75,2003,2000,2000.5,32
20160301|2015-10-13 11:00,13,2001,2002,2000.5,2001,121
20160301|2015-10-13 11:30,13,2001.5,2001.5,1995,1995,31
20160301|2015-10-13 12:00,13,1994.5,1996,1993.5,1994.5,40
20160301|2015-10-13 12:30,13,1993.75,1995,1992.5,1993.25,24
20160301|2015-10-13 13:00,13,1992,1995,1991.5,1991.5,36
20160301|2015-10-13 13:30,13,1991,1995.25,1990.5,1995.25,31
20160301|2015-10-13 14:00,13,1995,1995,1987.25,1989,56
20160301|2015-10-13 14:30,13,1989.75,1990.25,1986,1987.25,82
20160301|2015-10-13 15:00,13,1986.75,1988.5,1986,1986,29
20160301|2015-10-13 15:30,13,1985,1985,1983.25,1984,14
20160301|2015-10-13 17:00,14,1983,1983,1982.75,1982.75,10
20160301|2015-10-13 17:30,14,1983,1984,1983,1984,3
20160301|2015-10-13 18:00,14,1984,1984.75,1984,1984.25,24
20160301|2015-10-13 18:30,14,1984.25,1984.75,1984,1984.75,6
20160301|2015-10-13 19:00,14,1985.25,1985.25,1983.75,1984,8
20160301|2015-10-13 20:00,14,1983,1983,1982,1982,26
20160301|2015-10-13 20:30,14,1982.75,1982.75,1982.75,1982.75,40
20160301|2015-10-13 21:00,14,1982.5,1982.5,1982.25,1982.25,7
20160301|2015-10-13 21:30,14,1984,1985.25,1984,1984.75,23
20160301|2015-10-13 22:00,14,1986.75,1986.75,1986.5,1986.5,4
20160301|2015-10-13 22:30,14,1987,1987,1987,1987,3
20160301|2015-10-13 23:00,14,1985.5,1985.5,1985.5,1985.5,20
20160301|2015-10-14 00:00,14,1984,1984,1984,1984,2
20160301|2015-10-14 00:30,14,1983.5,1984.5,1983.5,1984.5,48
20160301|2015-10-14 01:00,14,1984.5,1986,1984.5,1984.75,15
20160301|2015-10-14 01:30,14,1984.75,1986.75,1984.75,1986,9
20160301|2015-10-14 02:00,14,1986,1986.5,1983.25,1983.25,24
20160301|2015-10-14 02:30,14,1982.75,1985,1981.5,1985,53
20160301|2015-10-14 03:00,14,1985,1988,1985,1986.5,8
20160301|2015-10-14 03:30,14,1986.25,1986.25,1982,1982,7
20160301|2015-10-14 04:00,14,1982.5,1984.5,1982.5,1984.5,2
20160301|2015-10-14 04:30,14,1984,1985,1983.75,1985,13
20160301|2015-10-14 05:00,14,1985.5,1986,1985.5,1985.5,3
20160301|2015-10-14 05:30,14,1985.75,1985.75,1984.25,1984.75,6
20160301|2015-10-14 06:00,14,1985.25,1986.75,1984.5,1986.75,24
20160301|2015-10-14 06:30,14,1986.75,1987.75,1986.75,1987.75,4
20160301|2015-10-14 07:00,14,1987.5,1989.75,1987.5,1989.75,7
20160301|2015-10-14 07:30,14,1986,1988.25,1985,1985.25,43
20160301|2015-10-14 08:00,14,1985,1986.75,1984,1986.5,22
20160301|2015-10-14 08:30,14,1987.25,1993,1985,1992.75,194
20160301|2015-10-14 09:00,14,1991.25,1991.25,1983.25,1983.5,24
20160301|2015-10-14 09:30,14,1983.5,1985,1979,1981.5,97
20160301|2015-10-14 10:00,14,1979.25,1983,1978,1978.5,65
20160301|2015-10-14 10:30,14,1980,1983,1979,1981,23
20160301|2015-10-14 11:00,14,1982.5,1982.75,1978.25,1982.75,162
20160301|2015-10-14 11:30,14,1983.5,1990,1983.5,1987.75,72
20160301|2015-10-14 12:00,14,1988.25,1988.25,1984,1984,33
20160301|2015-10-14 12:30,14,1984.75,1985.25,1983.5,1984,36
20160301|2015-10-14 13:00,14,1986,1986,1978,1978,48
20160301|2015-10-14 13:30,14,1977.75,1979,1975,1976,84
20160301|2015-10-14 14:00,14,1977.5,1980.25,1975.25,1977.5,30
20160301|2015-10-14 14:30,14,1979,1981.25,1975.75,1978,43
20160301|2015-10-14 15:00,14,1978.75,1978.75,1974.75,1976,27
20160301|2015-10-14 15:30,14,1976.75,1978,1976.75,1977.75,14
20160301|2015-10-14 17:00,15,1978,1980.5,1978,1979.5,8
20160301|2015-10-14 17:30,15,1980.25,1980.25,1979.75,1980,28
20160301|2015-10-14 18:00,15,1979.75,1979.75,1979.25,1979.5,8
20160301|2015-10-14 18:30,15,1979.5,1979.75,1979.5,1979.75,3
20160301|2015-10-14 19:00,15,1979.75,1980.5,1979.5,1980.25,20
20160301|2015-10-14 19:30,15,1981,1981.75,1980.5,1980.5,13
20160301|2015-10-14 20:00,15,1982,1985.75,1982,1983,24
20160301|2015-10-14 20:30,15,1982.5,1984.5,1982.5,1983.75,14
20160301|2015-10-14 21:00,15,1986,1987.5,1986,1986,15
20160301|2015-10-14 21:30,15,1986.5,1986.5,1985.25,1985.25,9
20160301|2015-10-14 22:00,15,1984.75,1985.75,1984.75,1985.5,13
20160301|2015-10-14 22:30,15,1988,1988.25,1988,1988.25,9
20160301|2015-10-14 23:00,15,1988,1988,1988,1988,1
20160301|2015-10-14 23:30,15,1987.25,1987.75,1987.25,1987.5,3
20160301|2015-10-15 00:00,15,1988,1988.5,1986.5,1986.5,5
20160301|2015-10-15 00:30,15,1987.5,1987.5,1986.75,1987,3
20160301|2015-10-15 01:00,15,1988.5,1989.5,1988.5,1989.5,12
20160301|2015-10-15 01:30,15,1990.25,1990.25,1990,1990,2
20160301|2015-10-15 02:00,15,1989.25,1989.25,1985,1986,13
20160301|2015-10-15 02:30,15,1987.75,1991,1987.75,1989,30
20160301|2015-10-15 03:00,15,1988.5,1989.5,1988.5,1988.5,7
20160301|2015-10-15 03:30,15,1991,1991,1990.5,1990.5,13
20160301|2015-10-15 04:00,15,1990.5,1990.5,1989.5,1990,6
20160301|2015-10-15 04:30,15,1991.25,1991.5,1991,1991.25,6
20160301|2015-10-15 05:00,15,1990.5,1990.5,1989.5,1989.5,6
20160301|2015-10-15 05:30,15,1989.75,1990.75,1989,1990,18
20160301|2015-10-15 06:00,15,1989.75,1990.5,1987.5,1989.25,50
20160301|2015-10-15 06:30,15,1989.5,1990.5,1987,1989,27
20160301|2015-10-15 07:00,15,1989.5,1990.75,1989.5,1990.75,4
20160301|2015-10-15 07:30,15,1989.5,1989.5,1985,1987.5,51
20160301|2015-10-15 08:00,15,1986.5,1986.5,1985.5,1985.5,4
20160301|2015-10-15 08:30,15,1985.75,1989.5,1984,1984.5,31
20160301|2015-10-15 09:00,15,1987,1989.25,1984.25,1986.25,33
20160301|2015-10-15 09:30,15,1987.75,1992.5,1987.75,1990.5,52
20160301|2015-10-15 10:00,15,1990,1992,1987.5,1989.25,21
20160301|2015-10-15 10:30,15,1988.25,1989,1982.25,1983.25,27
20160301|2015-10-15 11:00,15,1983.25,1989.5,1983.25,1989.5,19
20160301|2015-10-15 11:30,15,1989.5,1991.25,1988.25,1991,28
20160301|2015-10-15 12:00,15,1992,1997.5,1992,1997.5,106
20160301|2015-10-15 12:30,15,1996,1999.25,1995.5,1998,39
20160301|2015-10-15 13:00,15,1998.75,2001,1998,1999.5,34
20160301|2015-10-15 13:30,15,1999.75,2004.5,1999.75,2003.5,53
20160301|2015-10-15 14:00,15,2005,2009,2003.5,2007.25,82
20160301|2015-10-15 14:30,15,2007.5,2008.5,2005.5,2008.25,50
20160301|2015-10-15 15:00,15,2008.25,2011,2006.75,2011,46
20160301|2015-10-15 15:30,15,2010.5,2010.75,2010.25,2010.5,14
20160301|2015-10-15 17:00,16,2009,2010.75,2009,2010.5,18
20160301|2015-10-15 17:30,16,2010.25,2014.75,2010.25,2013,57
20160301|2015-10-15 18:00,16,2012,2012.5,2012,2012.5,9
20160301|2015-10-15 18:30,16,2013.5,2013.75,2012.5,2013.5,43
20160301|2015-10-15 19:00,16,2012.75,2013.75,2012.5,2012.75,7
20160301|2015-10-15 19:30,16,2012,2012,2010,2010.25,17
20160301|2015-10-15 20:00,16,2010.5,2011.25,2010.5,2011.25,3
20160301|2015-10-15 21:00,16,2011.75,2012,2010.25,2010.25,11
20160301|2015-10-15 21:30,16,2010.25,2010.25,2010,2010,4
20160301|2015-10-15 22:00,16,2009.75,2009.75,2009.25,2009.25,2
20160301|2015-10-15 22:30,16,2009.25,2009.25,2009.25,2009.25,3
20160301|2015-10-15 23:00,16,2009.5,2010,2009.5,2010,4
20160301|2015-10-15 23:30,16,2009.75,2010.5,2009.25,2009.25,9
20160301|2015-10-16 00:00,16,2009.75,2009.75,2009.5,2009.5,11
20160301|2015-10-16 00:30,16,2009.75,2009.75,2009.75,2009.75,3
20160301|2015-10-16 01:00,16,2009.25,2009.25,2008,2008.75,18
20160301|2015-10-16 01:30,16,2008.75,2010,2008.75,2010,13
20160301|2015-10-16 02:00,16,2010,2012.25,2008.25,2011.75,17
20160301|2015-10-16 02:30,16,2012.25,2012.75,2010.75,2012,20
20160301|2015-10-16 03:00,16,2011.5,2011.5,2011.25,2011.25,30
20160301|2015-10-16 03:30,16,2011,2013.25,2011,2012,23
20160301|2015-10-16 04:00,16,2011.75,2012.5,2011.75,2012.5,7
20160301|2015-10-16 04:30,16,2012,2012,2011.25,2011.5,4
20160301|2015-10-16 05:00,16,2011.25,2011.5,2010.25,2010.25,19
20160301|2015-10-16 05:30,16,2009.25,2009.5,2007,2007.75,31
20160301|2015-10-16 06:00,16,2007.25,2007.25,2006,2007,18
20160301|2015-10-16 06:30,16,2007.25,2009.25,2007.25,2008.75,9
20160301|2015-10-16 07:00,16,2008,2008.25,2007.25,2007.5,11
20160301|2015-10-16 07:30,16,2008.75,2009.75,2008.75,2009.5,88
20160301|2015-10-16 08:00,16,2009.75,2013.25,2009.5,2013.25,48
20160301|2015-10-16 08:30,16,2014,2015.25,2010.25,2011,97
20160301|2015-10-16 09:00,16,2012.5,2013.25,2008,2008,36
20160301|2015-10-16 09:30,16,2007.75,2011,2007.75,2010.75,25
20160301|2015-10-16 10:00,16,2011.25,2012.75,2010.25,2011,53
20160301|2015-10-16 10:30,16,2012.25,2014.75,2010.25,2014.75,67
20160301|2015-10-16 11:00,16,2013,2013,2009,2010,17
20160301|2015-10-16 11:30,16,2010,2010,2007.75,2007.75,6
20160301|2015-10-16 12:00,16,2009.25,2011,2009.25,2010,10
20160301|2015-10-16 12:30,16,2009,2009.5,2006,2006,14
20160301|2015-10-16 13:00,16,2005.5,2010,2004.25,2010,44
20160301|2015-10-16 13:30,16,2010.25,2013,2010.25,2012.75,10
20160301|2015-10-16 14:00,16,2012.5,2014,2012.5,2013.25,7
20160301|2015-10-16 14:30,16,2014.75,2017.5,2014.25,2016.75,105
20160301|2015-10-16 15:00,16,2016,2017.5,2016,2017,42
20160301|2015-10-16 15:30,16,2017,2018,2017,2017.75,27
20160301|2015-10-18 17:00,19,2016,2016.5,2016,2016.5,2
20160301|2015-10-18 17:30,19,2017,2017.25,2017,2017.25,2
20160301|2015-10-18 18:00,19,2016.5,2016.5,2016,2016.25,19
20160301|2015-10-18 18:30,19,2015.5,2015.5,2015,2015,3
20160301|2015-10-18 19:30,19,2014,2014,2014,2014,1
20160301|2015-10-18 20:00,19,2012.75,2012.75,2010.25,2010.25,3
20160301|2015-10-18 21:00,19,2011.5,2013.5,2011.5,2012.5,64
20160301|2015-10-18 21:30,19,2013.5,2013.5,2012.75,2012.75,2
20160301|2015-10-18 22:30,19,2012.75,2012.75,2012.75,2012.75,2
20160301|2015-10-18 23:00,19,2011.75,2011.75,2011.75,2011.75,5
20160301|2015-10-19 00:00,19,2011.25,2011.25,2011.25,2011.25,2
20160301|2015-10-19 00:30,19,2012.75,2012.75,2012.75,2012.75,2
20160301|2015-10-19 01:00,19,2011,2011.5,2011,2011.5,4
20160301|2015-10-19 01:30,19,2013.25,2013.25,2013.25,2013.25,1
20160301|2015-10-19 02:00,19,2013.75,2019.5,2013.75,2019,43
20160301|2015-10-19 02:30,19,2019.25,2019.25,2016.75,2018,8
20160301|2015-10-19 03:00,19,2016.5,2016.5,2016.25,2016.25,2
20160301|2015-10-19 03:30,19,2015.5,2015.5,2015.5,2015.5,1
20160301|2015-10-19 04:00,19,2015.5,2015.5,2015.5,2015.5,1
20160301|2015-10-19 04:30,19,2015.75,2015.75,2015.75,2015.75,1
20160301|2015-10-19 05:30,19,2015,2015,2015,2015,1
20160301|2015-10-19 06:00,19,2013,2014.25,2013,2014.25,2
20160301|2015-10-19 06:30,19,2012,2012,2011,2011,6
20160301|2015-10-19 07:00,19,2011.25,2011.25,2009.5,2011,7
20160301|2015-10-19 07:30,19,2010,2010.25,2008.25,2008.25,19
20160301|2015-10-19 08:00,19,2008,2008.75,2007.75,2008.5,9
20160301|2015-10-19 08:30,19,2010,2013.25,2005.75,2013.25,76
20160301|2015-10-19 09:00,19,2013,2015.25,2011,2012.5,61
20160301|2015-10-19 09:30,19,2011.75,2013.75,2010,2013.5,63
20160301|2015-10-19 10:00,19,2014,2015.25,2011.75,2014.25,62
20160301|2015-10-19 10:30,19,2014.75,2018.75,2014.75,2016.75,53
20160301|2015-10-19 11:00,19,2017,2017.25,2014,2014.75,32
20160301|2015-10-19 11:30,19,2013.75,2016.5,2013.75,2015.25,22
20160301|2015-10-19 12:00,19,2015.5,2015.75,2010.75,2010.75,26
20160301|2015-10-19 12:30,19,2010.5,2012,2008.5,2011.75,47
20160301|2015-10-19 13:00,19,2010.5,2012.75,2010,2010,7
20160301|2015-10-19 13:30,19,2011.25,2013.5,2011.25,2012.75,13
20160301|2015-10-19 14:00,19,2013.25,2017.25,2013.25,2015.75,45
20160301|2015-10-19 14:30,19,2015.5,2018.5,2014,2018.5,35
20160301|2015-10-19 15:00,19,2017.75,2019.25,2017.25,2019.25,31
20160301|2015-10-19 15:30,19,2019,2019.5,2018.75,2018.75,7
20160301|2015-10-19 17:00,20,2017.5,2017.5,2017.5,2017.5,1
20160301|2015-10-19 18:00,20,2017.5,2017.5,2016.75,2016.75,6
20160301|2015-10-19 18:30,20,2017.25,2017.25,2017.25,2017.25,1
20160301|2015-10-19 19:00,20,2017,2017,2016.5,2016.5,3
20160301|2015-10-19 20:00,20,2016.25,2016.25,2016.25,2016.25,1
20160301|2015-10-19 21:00,20,2015.5,2015.5,2015.5,2015.5,1
20160301|2015-10-19 22:00,20,2017.25,2017.25,2017.25,2017.25,2
20160301|2015-10-19 23:00,20,2017.5,2017.5,2017.5,2017.5,1
20160301|2015-10-20 00:00,20,2017.25,2017.25,2015.75,2015.75,2
20160301|2015-10-20 00:30,20,2016.75,2016.75,2016.75,2016.75,2
20160301|2015-10-20 01:00,20,2015.5,2015.5,2015.5,2015.5,1
20160301|2015-10-20 01:30,20,2015.25,2017.5,2015.25,2016.5,13
20160301|2015-10-20 02:00,20,2017.25,2018.75,2017.25,2018.25,14
20160301|2015-10-20 02:30,20,2018.25,2018.25,2018,2018,2
20160301|2015-10-20 03:00,20,2015.75,2015.75,2013,2013,26
20160301|2015-10-20 03:30,20,2013.25,2013.25,2012,2012,5
20160301|2015-10-20 04:00,20,2011.75,2012.5,2011.75,2012.5,2
20160301|2015-10-20 05:00,20,2012,2012.25,2012,2012.25,2
20160301|2015-10-20 05:30,20,2012.5,2012.5,2012.5,2012.5,1
20160301|2015-10-20 06:00,20,2013,2015.25,2013,2015,8
20160301|2015-10-20 06:30,20,2015.25,2015.25,2015.25,2015.25,1
20160301|2015-10-20 07:00,20,2015.75,2017,2015.25,2015.25,24
20160301|2015-10-20 07:30,20,2016,2016,2014.75,2014.75,2
20160301|2015-10-20 08:00,20,2014.75,2014.75,2013.5,2013.5,8
20160301|2015-10-20 08:30,20,2013.25,2017.5,2011.75,2017.5,23
20160301|2015-10-20 09:00,20,2016.5,2020.75,2016.25,2018.25,20
20160301|2015-10-20 09:30,20,2019.25,2023,2019,2021.5,53
20160301|2015-10-20 10:00,20,2021,2021,2016,2018.5,42
20160301|2015-10-20 10:30,20,2018,2018.5,2014,2015.75,19
20160301|2015-10-20 11:00,20,2015.25,2017,2013.5,2014,20
20160301|2015-10-20 11:30,20,2015.25,2016,2012.75,2016,13
20160301|2015-10-20 12:00,20,2015,2016,2012.25,2012.25,10
20160301|2015-10-20 12:30,20,2012,2013,2010.5,2012.75,17
20160301|2015-10-20 13:00,20,2012,2013.5,2012,2013.5,7
20160301|2015-10-20 13:30,20,2014.25,2017,2013.75,2017,10
20160301|2015-10-20 14:00,20,2017.25,2018,2015.5,2018,9
20160301|2015-10-20 14:30,20,2016,2017,2013.5,2016.25,63
20160301|2015-10-20 15:00,20,2016,2016,2012,2012,26
20160301|2015-10-20 15:30,20,2011.75,2012,2011.75,2012,5
20160301|2015-10-20 17:00,21,2010.5,2010.5,2008,2008,4
20160301|2015-10-20 18:00,21,2011,2011.75,2011,2011.75,16
20160301|2015-10-20 19:00,21,2010.75,2013.25,2010.75,2013.25,15
20160301|2015-10-20 19:30,21,2015.25,2015.25,2014.75,2015,3
20160301|2015-10-20 20:00,21,2015.25,2015.25,2015.25,2015.25,1
20160301|2015-10-20 20:30,21,2014.25,2014.25,2014.25,2014.25,3
20160301|2015-10-20 21:30,21,2014.25,2014.25,2014.25,2014.25,1
20160301|2015-10-20 22:00,21,2015.25,2015.25,2015.25,2015.25,1
20160301|2015-10-20 23:00,21,2016.5,2021,2016.5,2021,17
20160301|2015-10-20 23:30,21,2021,2023,2020.75,2021,27
20160301|2015-10-21 00:00,21,2021,2021,2021,2021,1
20160301|2015-10-21 00:30,21,2022,2025.75,2022,2022,38
20160301|2015-10-21 01:00,21,2022.25,2023,2020,2020,32
20160301|2015-10-21 01:30,21,2018.25,2018.25,2017.5,2017.5,7
20160301|2015-10-21 02:00,21,2015.5,2016,2014.25,2015.25,6
20160301|2015-10-21 02:30,21,2014.5,2014.5,2012.5,2012.75,9
20160301|2015-10-21 03:00,21,2014.75,2016,2014.75,2016,10
20160301|2015-10-21 03:30,21,2015.25,2015.25,2015,2015,7
20160301|2015-10-21 04:00,21,2018,2021,2018,2021,14
20160301|2015-10-21 04:30,21,2021.25,2021.5,2019.75,2020.5,21
20160301|2015-10-21 05:00,21,2020.25,2023.5,2020.25,2022.25,34
20160301|2015-10-21 05:30,21,2022.5,2023,2021.5,2021.5,5
20160301|2015-10-21 06:00,21,2020.5,2021.5,2020.5,2021.5,3
20160301|2015-10-21 06:30,21,2021.25,2021.25,2021.25,2021.25,1
20160301|2015-10-21 07:00,21,2021,2021,2021,2021,1
20160301|2015-10-21 07:30,21,2021,2022,2021,2022,5
20160301|2015-10-21 08:00,21,2020.5,2022,2020.5,2021.5,6
20160301|2015-10-21 08:30,21,2021.25,2023,2018,2019.5,49
20160301|2015-10-21 09:00,21,2019.25,2019.25,2011.75,2013.25,53
20160301|2015-10-21 09:30,21,2012.5,2016.25,2010.5,2016.25,56
20160301|2015-10-21 10:00,21,2016,2018.5,2011,2017,59
20160301|2015-10-21 10:30,21,2016.75,2020,2016.75,2017.5,44
20160301|2015-10-21 11:00,21,2018,2019.25,2017.25,2018,10
20160301|2015-10-21 11:30,21,2019.75,2019.75,2018.25,2018.25,16
20160301|2015-10-21 12:00,21,2016,2016,2005.25,2005.25,347
20160301|2015-10-21 12:30,21,2005,2009.5,2005,2009.25,49
20160301|2015-10-21 13:00,21,2007.5,2010,2006.75,2010,18
20160301|2015-10-21 13:30,21,2010.5,2016.25,2010.5,2012.75,63
20160301|2015-10-21 14:00,21,2013.75,2015.75,2008,2009.5,58
20160301|2015-10-21 14:30,21,2009.25,2009.25,2001.75,2003.5,85
20160301|2015-10-21 15:00,21,2004,2004,2000.25,2000.25,30
20160301|2015-10-21 15:30,21,2000,2002.75,1999,2002.5,29
20160301|2015-10-21 17:00,22,2002.5,2003.5,2002.5,2003.5,2
20160301|2015-10-21 17:30,22,2003.5,2003.5,2002,2002,5
20160301|2015-10-21 18:00,22,2001,2002,2001,2002,2
20160301|2015-10-21 18:30,22,2002,2002,2002,2002,2
20160301|2015-10-21 19:00,22,2005,2005,2004.75,2004.75,3
20160301|2015-10-21 19:30,22,2005,2006,2005,2005.5,4
20160301|2015-10-21 20:00,22,2005.25,2005.25,2005.25,2005.25,1
20160301|2015-10-21 20:30,22,2006.5,2006.5,2006.5,2006.5,1
20160301|2015-10-21 21:00,22,2006.5,2007.75,2006.5,2007.75,3
20160301|2015-10-21 21:30,22,2007.75,2008.75,2007.5,2008,9
20160301|2015-10-21 22:00,22,2007.75,2008,2007.75,2008,4
20160301|2015-10-21 22:30,22,2006.75,2006.75,2005.5,2005.5,8
20160301|2015-10-21 23:00,22,2006.5,2006.5,2006.25,2006.25,6
20160301|2015-10-21 23:30,22,2005.75,2005.75,2005.25,2005.5,8
20160301|2015-10-22 00:00,22,2005.75,2005.75,2005.75,2005.75,4
20160301|2015-10-22 00:30,22,2005,2005,2005,2005,4
20160301|2015-10-22 01:00,22,2006.25,2006.5,2006.25,2006.5,6
20160301|2015-10-22 01:30,22,2006.25,2007.5,2006.25,2007.5,5
20160301|2015-10-22 02:00,22,2005.75,2008,2005.75,2007.5,5
20160301|2015-10-22 03:00,22,2007.25,2007.25,2005,2005,3
20160301|2015-10-22 03:30,22,2005.25,2006.25,2005.25,2005.75,4
20160301|2015-10-22 04:00,22,2006.25,2006.25,2006.25,2006.25,1
20160301|2015-10-22 04:30,22,2007.5,2007.5,2007.5,2007.5,2
20160301|2015-10-22 05:00,22,2007.5,2008,2007.5,2008,3
20160301|2015-10-22 05:30,22,2008.5,2009.5,2008.5,2009.25,17
20160301|2015-10-22 06:00,22,2007.75,2007.75,2007.75,2007.75,1
20160301|2015-10-22 06:30,22,2007.25,2007.5,2007.25,2007.5,4
20160301|2015-10-22 07:00,22,2008.5,2008.5,2008,2008,3
20160301|2015-10-22 07:30,22,2009,2014.75,2006.5,2013,49
20160301|2015-10-22 08:00,22,2012.25,2016.25,2010.25,2016.25,63
20160301|2015-10-22 08:30,22,2015,2024.75,2013.75,2024.25,447
20160301|2015-10-22 09:00,22,2024.75,2028,2023.5,2025.5,577
20160301|2015-10-22 09:30,22,2025.5,2031,2024.5,2031,162
20160301|2015-10-22 10:00,22,2030,2031.5,2029,2029.25,71
20160301|2015-10-22 10:30,22,2029.25,2034,2028.5,2032,99
20160301|2015-10-22 11:00,22,2032,2038.5,2032,2038,182
20160301|2015-10-22 11:30,22,2038.25,2040.75,2037.5,2038.5,102
20160301|2015-10-22 12:00,22,2038,2040,2037,2037,39
20160301|2015-10-22 12:30,22,2037.75,2037.75,2034,2035,139
20160301|2015-10-22 13:00,22,2033,2033,2026.75,2032,135
20160301|2015-10-22 13:30,22,2030.25,2038.25,2030.25,2036.75,104
20160301|2015-10-22 14:00,22,2036,2039.5,2032.75,2039.5,92
20160301|2015-10-22 14:30,22,2039.75,2040,2035,2037.5,45
20160301|2015-10-22 15:00,22,2037,2045.75,2037,2045.75,131
20160301|2015-10-22 15:30,22,2044,2047.5,2043.5,2047,45
20160301|2015-10-22 17:00,23,2046.5,2053.75,2045.5,2051.5,52
20160301|2015-10-22 17:30,23,2051.25,2052,2051,2051.5,10
20160301|2015-10-22 18:00,23,2051.5,2051.5,2051,2051.5,13
20160301|2015-10-22 18:30,23,2050.75,2051.25,2050.5,2051.25,13
20160301|2015-10-22 19:00,23,2050,2050,2049.5,2050,3
20160301|2015-10-22 19:30,23,2050,2051,2050,2051,23
20160301|2015-10-22 20:00,23,2050.75,2050.75,2050,2050,5
20160301|2015-10-22 20:30,23,2049,2049,2049,2049,3
20160301|2015-10-22 21:00,23,2049.75,2049.75,2049.5,2049.5,4
20160301|2015-10-22 21:30,23,2049.5,2049.5,2049.5,2049.5,4
20160301|2015-10-22 22:00,23,2049,2049,2049,2049,6
20160301|2015-10-22 22:30,23,2049.5,2050,2049.25,2050,3
20160301|2015-10-22 23:00,23,2049,2049.5,2049,2049.25,10
20160301|2015-10-22 23:30,23,2048.5,2048.5,2048,2048,10
20160301|2015-10-23 00:30,23,2049.75,2049.75,2049.5,2049.5,7
20160301|2015-10-23 01:00,23,2049.25,2049.25,2048,2048,13
20160301|2015-10-23 01:30,23,2048,2048.25,2046,2046.25,17
20160301|2015-10-23 02:00,23,2047.25,2048,2047.25,2048,2
20160301|2015-10-23 02:30,23,2046,2047,2045.75,2045.75,12
20160301|2015-10-23 03:00,23,2047.75,2048.25,2047.25,2047.25,13
20160301|2015-10-23 04:00,23,2048.5,2049,2048.5,2049,5
20160301|2015-10-23 04:30,23,2050,2053,2050,2053,68
20160301|2015-10-23 05:00,23,2053.25,2055,2052.25,2053.75,37
20160301|2015-10-23 05:30,23,2053,2053,2052.5,2052.75,6
20160301|2015-10-23 06:00,23,2052.25,2066.25,2052.25,2065.25,120
20160301|2015-10-23 06:30,23,2065,2065,2059.75,2062,64
20160301|2015-10-23 07:00,23,2063.5,2063.5,2060,2060.75,36
20160301|2015-10-23 07:30,23,2060.75,2062,2060.5,2060.75,21
20160301|2015-10-23 08:00,23,2061.25,2061.25,2057.5,2057.75,44
20160301|2015-10-23 08:30,23,2057.5,2063.25,2054.75,2062.75,527
20160301|2015-10-23 09:00,23,2063,2063,2055.25,2055.5,148
20160301|2015-10-23 09:30,23,2056,2060,2053.75,2053.75,133
20160301|2015-10-23 10:00,23,2056.25,2056.75,2051.75,2053.25,83
20160301|2015-10-23 10:30,23,2052.5,2053,2048.75,2051,108
20160301|2015-10-23 11:00,23,2049.75,2055.75,2049.75,2055,51
20160301|2015-10-23 11:30,23,2056,2056.25,2053.25,2055.75,42
20160301|2015-10-23 12:00,23,2054.75,2057.5,2052.5,2057.5,87
20160301|2015-10-23 12:30,23,2058.5,2060.75,2057.75,2059,75
20160301|2015-10-23 13:00,23,2058.5,2062.5,2057.75,2061,49
20160301|2015-10-23 13:30,23,2061,2065.75,2060.75,2063,541
20160301|2015-10-23 14:00,23,2063.5,2063.5,2059,2059,97
20160301|2015-10-23 14:30,23,2060.75,2061.75,2060.25,2061.5,28
20160301|2015-10-23 15:00,23,2061.25,2061.25,2057.75,2058.25,36
20160301|2015-10-23 15:30,23,2057.5,2057.5,2056.75,2056.75,13
20160301|2015-10-25 17:00,26,2057.25,2058,2056.5,2056.5,28
20160301|2015-10-25 17:30,26,2057.5,2057.5,2057.25,2057.25,2
20160301|2015-10-25 18:00,26,2057.5,2057.5,2056.75,2056.75,2
20160301|2015-10-25 19:00,26,2054.75,2055,2054.75,2055,3
20160301|2015-10-25 19:30,26,2056,2057.75,2056,2057.75,2
20160301|2015-10-25 20:00,26,2057.75,2057.75,2056.25,2056.25,8
20160301|2015-10-25 20:30,26,2056,2056,2055,2055,12
20160301|2015-10-25 21:30,26,2055.25,2055.5,2055.25,2055.5,5
20160301|2015-10-25 22:30,26,2054.5,2054.5,2054.5,2054.5,1
20160301|2015-10-26 00:00,26,2054,2054,2054,2054,3
20160301|2015-10-26 00:30,26,2053,2053,2053,2053,2
20160301|2015-10-26 01:00,26,2053,2053,2053,2053,1
20160301|2015-10-26 01:30,26,2053.25,2054,2053.25,2054,4
20160301|2015-10-26 02:00,26,2053.75,2054,2053.5,2053.5,10
20160301|2015-10-26 02:30,26,2053.25,2053.25,2053.25,2053.25,1
20160301|2015-10-26 03:00,26,2052.75,2052.75,2050.5,2050.5,35
20160301|2015-10-26 03:30,26,2050,2053.25,2050,2053.25,8
20160301|2015-10-26 04:00,26,2053,2055.5,2052.5,2055.5,13
20160301|2015-10-26 04:30,26,2054,2055,2054,2055,2
20160301|2015-10-26 05:30,26,2054.25,2055.5,2054.25,2055.5,3
20160301|2015-10-26 06:00,26,2054.5,2055.25,2054.5,2055,5
20160301|2015-10-26 06:30,26,2054.75,2055,2054.75,2055,5
20160301|2015-10-26 07:00,26,2056.5,2056.5,2055.75,2055.75,6
20160301|2015-10-26 07:30,26,2056.5,2058.5,2056.5,2058.5,9
20160301|2015-10-26 08:00,26,2058.75,2059.25,2058.75,2059,18
20160301|2015-10-26 08:30,26,2058.75,2059,2053.25,2054,43
20160301|2015-10-26 09:00,26,2053.5,2056.25,2052,2054.75,121
20160301|2015-10-26 09:30,26,2055,2057.75,2054,2057.75,58
20160301|2015-10-26 10:00,26,2057.25,2057.25,2054.25,2054.25,15
20160301|2015-10-26 10:30,26,2056,2056.5,2054.75,2055.5,18
20160301|2015-10-26 11:00,26,2054.5,2056,2053.5,2056,10
20160301|2015-10-26 11:30,26,2055.75,2059.25,2055.5,2058,43
20160301|2015-10-26 12:00,26,2056.75,2058.25,2056.5,2058,14
20160301|2015-10-26 12:30,26,2058.5,2059.25,2056.5,2056.5,15
20160301|2015-10-26 13:00,26,2057,2057,2055.25,2055.25,5
20160301|2015-10-26 13:30,26,2055.25,2057.5,2055.25,2056.75,15
20160301|2015-10-26 14:00,26,2057,2057,2056.5,2057,3
20160301|2015-10-26 14:30,26,2057.25,2057.5,2055.25,2055.75,25
20160301|2015-10-26 15:00,26,2055,2055.25,2054.25,2055,16
20160301|2015-10-26 15:30,26,2055,2055,2054.5,2054.75,4
20160301|2015-10-26 17:00,27,2055.25,2055.25,2055.25,2055.25,3
20160301|2015-10-26 18:00,27,2055.25,2055.25,2055.25,2055.25,1
20160301|2015-10-26 19:00,27,2055,2055,2054.25,2054.25,2
20160301|2015-10-26 19:30,27,2054.5,2054.5,2053.75,2053.75,6
20160301|2015-10-26 20:00,27,2053.5,2053.75,2053.5,2053.75,12
20160301|2015-10-26 20:30,27,2054,2054,2054,2054,1
20160301|2015-10-26 21:00,27,2053.5,2053.5,2050,2050.25,12
20160301|2015-10-26 21:30,27,2050.25,2050.75,2049.75,2050.5,8
20160301|2015-10-26 22:00,27,2051,2052,2050.75,2052,6
20160301|2015-10-26 22:30,27,2051.25,2051.5,2050.75,2051.5,6
20160301|2015-10-26 23:00,27,2050.75,2050.75,2049.75,2049.75,3
20160301|2015-10-27 00:00,27,2051.75,2051.75,2051.75,2051.75,4
20160301|2015-10-27 00:30,27,2050.25,2050.25,2050.25,2050.25,1
20160301|2015-10-27 01:00,27,2051.75,2051.75,2051.75,2051.75,1
20160301|2015-10-27 01:30,27,2053,2053.5,2053,2053.5,4
20160301|2015-10-27 02:30,27,2052.25,2052.25,2052.25,2052.25,3
20160301|2015-10-27 03:00,27,2051,2051,2051,2051,2
20160301|2015-10-27 03:30,27,2050,2050,2050,2050,2
20160301|2015-10-27 04:00,27,2053.25,2053.25,2051.5,2052.75,10
20160301|2015-10-27 04:30,27,2053.5,2053.5,2053.5,2053.5,1
20160301|2015-10-27 05:00,27,2052.25,2052.25,2052,2052,3
20160301|2015-10-27 05:30,27,2053.5,2053.5,2053.25,2053.25,3
20160301|2015-10-27 06:00,27,2051.75,2051.75,2051.75,2051.75,2
20160301|2015-10-27 06:30,27,2052.5,2052.75,2052.5,2052.75,4
20160301|2015-10-27 07:00,27,2052,2052,2050.5,2050.5,7
20160301|2015-10-27 07:30,27,2049,2049.5,2048.75,2049.5,24
20160301|2015-10-27 08:00,27,2049,2049,2047.5,2048,24
20160301|2015-10-27 08:30,27,2047.5,2052.75,2047.5,2052.5,71
20160301|2015-10-27 09:00,27,2052,2052.25,2046.5,2048,46
20160301|2015-10-27 09:30,27,2047.25,2051.75,2046.5,2051.25,144
20160301|2015-10-27 10:00,27,2051.25,2056,2051.25,2052,51
20160301|2015-10-27 10:30,27,2052,2052.25,2047,2047,29
20160301|2015-10-27 11:00,27,2048.5,2049,2046.5,2049,12
20160301|2015-10-27 11:30,27,2047.5,2049.5,2047,2047,16
20160301|2015-10-27 12:00,27,2046.25,2046.25,2043.75,2045.25,219
20160301|2015-10-27 12:30,27,2046.75,2047,2044.25,2045.5,32
20160301|2015-10-27 13:00,27,2047.75,2048.5,2046.5,2046.5,41
20160301|2015-10-27 13:30,27,2047,2048.5,2047,2047,20
20160301|2015-10-27 14:00,27,2048.75,2051,2048.75,2050.75,15
20160301|2015-10-27 14:30,27,2050.75,2051.5,2049.75,2051.5,37
20160301|2015-10-27 15:00,27,2051.75,2053,2051.5,2052.5,21
20160301|2015-10-27 15:30,27,2051.25,2056.5,2050,2056,44
20160301|2015-10-27 17:00,28,2053,2053,2053,2053,1
20160301|2015-10-27 17:30,28,2052.75,2052.75,2052.75,2052.75,1
20160301|2015-10-27 18:00,28,2052.5,2052.5,2052,2052,2
20160301|2015-10-27 19:00,28,2053,2054.25,2053,2054.25,3
20160301|2015-10-27 19:30,28,2053,2053.25,2053,2053.25,2
20160301|2015-10-27 20:00,28,2054.25,2054.75,2054.25,2054.5,13
20160301|2015-10-27 20:30,28,2056.75,2056.75,2056.75,2056.75,1
20160301|2015-10-27 21:30,28,2055,2055,2054.75,2054.75,3
20160301|2015-10-27 22:00,28,2054.75,2054.75,2054.75,2054.75,4
20160301|2015-10-27 22:30,28,2054.25,2054.25,2054.25,2054.25,6
20160301|2015-10-28 01:00,28,2056.25,2056.25,2056.25,2056.25,1
20160301|2015-10-28 01:30,28,2055.75,2055.75,2054.5,2054.5,2
20160301|2015-10-28 03:00,28,2055.75,2055.75,2053.25,2055,9
20160301|2015-10-28 03:30,28,2055,2056.5,2055,2056.5,2
20160301|2015-10-28 04:00,28,2056,2056,2056,2056,1
20160301|2015-10-28 04:30,28,2057,2058.25,2057,2058.25,5
20160301|2015-10-28 05:00,28,2057.75,2057.75,2057.75,2057.75,11
20160301|2015-10-28 06:30,28,2056.5,2056.5,2056.5,2056.5,1
20160301|2015-10-28 07:00,28,2057,2057,2055,2055,10
20160301|2015-10-28 07:30,28,2055,2055.75,2055,2055.5,4
20160301|2015-10-28 08:00,28,2056.75,2056.75,2056,2056,4
20160301|2015-10-28 08:30,28,2057.25,2059,2053.75,2059,46
20160301|2015-10-28 09:00,28,2059.75,2061,2059,2059,147
20160301|2015-10-28 09:30,28,2059.5,2065.5,2059.5,2065.25,68
20160301|2015-10-28 10:00,28,2066,2066.5,2064,2064.75,99
20160301|2015-10-28 10:30,28,2065.25,2067.75,2065.25,2067.25,16
20160301|2015-10-28 11:00,28,2067.5,2067.75,2065.75,2066.5,177
20160301|2015-10-28 11:30,28,2066.5,2066.5,2064.5,2065,5
20160301|2015-10-28 12:00,28,2065.25,2065.5,2064.25,2065,17
20160301|2015-10-28 12:30,28,2064.75,2070,2064.75,2070,36
20160301|2015-10-28 13:00,28,2064,2065.25,2048,2056.25,402
20160301|2015-10-28 13:30,28,2054.75,2061.25,2050.5,2059.75,188
20160301|2015-10-28 14:00,28,2059,2067.5,2059,2067,84
20160301|2015-10-28 14:30,28,2069,2075.5,2067.5,2075.25,365
20160301|2015-10-28 15:00,28,2076,2077.25,2075.5,2077,81
20160301|2015-10-28 15:30,28,2077.5,2077.5,2074,2074,14
20160301|2015-10-28 17:00,29,2073,2073.75,2073,2073.75,7
20160301|2015-10-28 17:30,29,2073.75,2073.75,2073,2073,3
20160301|2015-10-28 18:00,29,2073,2073,2072.5,2072.5,11
20160301|2015-10-28 18:30,29,2072.75,2073,2072.25,2073,7
20160301|2015-10-28 19:00,29,2073.75,2074,2073.25,2073.5,15
20160301|2015-10-28 19:30,29,2072.75,2073,2072.75,2073,4
20160301|2015-10-28 20:30,29,2074.25,2074.25,2072.5,2072.5,4
20160301|2015-10-28 21:00,29,2072.75,2072.75,2072.25,2072.25,3
20160301|2015-10-28 21:30,29,2072.5,2072.5,2071.25,2071.25,13
20160301|2015-10-28 22:00,29,2071.25,2072.25,2071.25,2072.25,7
20160301|2015-10-28 22:30,29,2072.5,2072.5,2070,2070.75,131
20160301|2015-10-28 23:00,29,2069.75,2070,2069.75,2070,2
20160301|2015-10-28 23:30,29,2071,2071,2070.75,2070.75,2
20160301|2015-10-29 00:00,29,2071.25,2071.25,2071.25,2071.25,2
20160301|2015-10-29 01:00,29,2070.25,2071,2070.25,2071,12
20160301|2015-10-29 01:30,29,2071.25,2071.25,2071.25,2071.25,5
20160301|2015-10-29 02:00,29,2070.75,2070.75,2070.75,2070.75,1
20160301|2015-10-29 02:30,29,2073,2073.25,2073,2073.25,2
20160301|2015-10-29 03:00,29,2070.25,2070.25,2068.75,2068.75,9
20160301|2015-10-29 03:30,29,2069.5,2069.5,2068.25,2068.75,9
20160301|2015-10-29 04:00,29,2067.75,2068,2066.5,2066.5,85
20160301|2015-10-29 04:30,29,2067,2068.5,2067,2068.5,5
20160301|2015-10-29 05:00,29,2068,2068.5,2068,2068.5,6
20160301|2015-10-29 05:30,29,2068.75,2070.25,2068.75,2069,7
20160301|2015-10-29 06:30,29,2066.75,2068,2066.75,2067.25,53
20160301|2015-10-29 07:00,29,2067.5,2067.5,2067.5,2067.5,2
20160301|2015-10-29 07:30,29,2067.75,2069.75,2067.25,2069.75,15
20160301|2015-10-29 08:00,29,2070,2070,2069.25,2069.25,17
20160301|2015-10-29 08:30,29,2069.75,2074.5,2069.25,2071.5,212
20160301|2015-10-29 09:00,29,2070.75,2076.75,2070,2070.75,68
20160301|2015-10-29 09:30,29,2071.5,2072.5,2068,2070.5,24
20160301|2015-10-29 10:00,29,2068.25,2072,2068.25,2072,37
20160301|2015-10-29 10:30,29,2072.5,2074,2072.5,2073.75,20
20160301|2015-10-29 11:00,29,2074,2075.25,2070.75,2074.75,32
20160301|2015-10-29 11:30,29,2075.25,2075.5,2072.75,2073.75,180
20160301|2015-10-29 12:00,29,2073.75,2075.5,2073.75,2075.25,36
20160301|2015-10-29 12:30,29,2073.25,2073.25,2070.75,2070.75,39
20160301|2015-10-29 13:00,29,2070,2074.5,2070,2074,39
20160301|2015-10-29 13:30,29,2073,2073.5,2071.75,2073.25,21
20160301|2015-10-29 14:00,29,2072,2075.5,2071.75,2075.25,14
20160301|2015-10-29 14:30,29,2076,2078.75,2075,2075.75,73
20160301|2015-10-29 15:00,29,2073.75,2076,2073.5,2075.75,16
20160301|2015-10-29 15:30,29,2076,2077.25,2076,2077,6
20160301|2015-10-29 17:00,30,2078,2078,2075.75,2075.75,6
20160301|2015-10-29 18:00,30,2075.5,2076.5,2075.5,2076.5,6
20160301|2015-10-29 18:30,30,2077.25,2077.25,2077.25,2077.25,7
20160301|2015-10-29 19:00,30,2077.75,2080.75,2077.75,2079.75,22
20160301|2015-10-29 19:30,30,2080,2080.25,2080,2080.25,3
20160301|2015-10-29 20:00,30,2080.25,2080.25,2079.75,2079.75,4
20160301|2015-10-29 20:30,30,2082.75,2083.5,2082,2082.5,6
20160301|2015-10-29 21:00,30,2082.5,2083.5,2081.75,2081.75,23
20160301|2015-10-29 21:30,30,2081.75,2083.75,2081.75,2083.75,21
20160301|2015-10-29 22:00,30,2082.5,2082.5,2081,2081,4
20160301|2015-10-29 22:30,30,2080.25,2083.75,2080.25,2082.75,21
20160301|2015-10-29 23:00,30,2083.5,2085.5,2083.5,2085.5,22
20160301|2015-10-29 23:30,30,2085.75,2086.25,2085.25,2086.25,41
20160301|2015-10-30 00:00,30,2086,2086.5,2086,2086.5,6
20160301|2015-10-30 01:00,30,2083.5,2083.5,2082.75,2082.75,4
20160301|2015-10-30 01:30,30,2083,2083.5,2083,2083.5,28
20160301|2015-10-30 02:00,30,2083,2083,2083,2083,1
20160301|2015-10-30 02:30,30,2084.5,2084.5,2084,2084,8
20160301|2015-10-30 03:00,30,2082.75,2083,2080.75,2080.75,16
20160301|2015-10-30 03:30,30,2082.75,2082.75,2082.75,2082.75,1
20160301|2015-10-30 04:00,30,2081.25,2081.25,2079.5,2079.5,12
20160301|2015-10-30 04:30,30,2079.5,2079.5,2079.5,2079.5,1
20160301|2015-10-30 05:00,30,2079.25,2079.25,2076.25,2076.25,31
20160301|2015-10-30 05:30,30,2077,2078.25,2076.25,2078.25,9
20160301|2015-10-30 06:00,30,2078,2078,2077.25,2077.5,4
20160301|2015-10-30 06:30,30,2078,2078.5,2078,2078.5,4
20160301|2015-10-30 07:00,30,2078.75,2080,2078.75,2080,2
20160301|2015-10-30 07:30,30,2079.5,2079.5,2079,2079.25,7
20160301|2015-10-30 08:00,30,2079.25,2079.5,2077.5,2077.5,13
20160301|2015-10-30 08:30,30,2078,2078,2072,2072.25,123
20160301|2015-10-30 09:00,30,2073.5,2074,2070,2071,91
20160301|2015-10-30 09:30,30,2072.75,2074.75,2072.5,2072.5,91
20160301|2015-10-30 10:00,30,2073.5,2074,2071,2072.25,24
20160301|2015-10-30 10:30,30,2073,2074.5,2071.75,2073.75,18
20160301|2015-10-30 11:00,30,2073.25,2075.5,2073.25,2074,30
20160301|2015-10-30 11:30,30,2075.5,2078.5,2075,2078.5,30
20160301|2015-10-30 12:00,30,2078.5,2079.5,2077.75,2078,22
20160301|2015-10-30 12:30,30,2078,2080.25,2078,2078.75,57
20160301|2015-10-30 13:00,30,2078,2079,2074.75,2074.75,19
20160301|2015-10-30 13:30,30,2074,2074.75,2070,2070,57
20160301|2015-10-30 14:00,30,2069.25,2072,2068.5,2068.5,72
20160301|2015-10-30 14:30,30,2068.75,2073.75,2064.5,2064.5,71
20160301|2015-10-30 15:00,30,2064,2066.25,2062.25,2066.25,136
20160301|2015-10-30 15:30,30,2066.25,2066.75,2066,2066.25,14
20160301|2015-11-01 17:00,2,2063.75,2065.75,2061.75,2062,37
20160301|2015-11-01 17:30,2,2062,2062,2058.5,2061,52
20160301|2015-11-01 18:00,2,2060.5,2060.5,2060.25,2060.5,10
20160301|2015-11-01 18:30,2,2060.5,2061.25,2060.5,2061.25,6
20160301|2015-11-01 19:00,2,2059.75,2060,2058.5,2059,12
20160301|2015-11-01 19:30,2,2059,2061.25,2058.25,2060.25,15
20160301|2015-11-01 20:00,2,2058.25,2059.75,2058,2059.75,4
20160301|2015-11-01 20:30,2,2059.5,2059.5,2059.5,2059.5,2
20160301|2015-11-01 21:00,2,2059.5,2059.75,2058.5,2058.5,13
20160301|2015-11-01 21:30,2,2058.75,2058.75,2058.5,2058.5,4
20160301|2015-11-01 22:00,2,2057.75,2057.75,2057.75,2057.75,1
20160301|2015-11-01 22:30,2,2057.25,2057.75,2057,2057.75,8
20160301|2015-11-01 23:00,2,2058.25,2058.25,2058.25,2058.25,1
20160301|2015-11-02 00:00,2,2058.5,2058.75,2058.25,2058.75,5
20160301|2015-11-02 00:30,2,2058.5,2058.75,2058.25,2058.75,8
20160301|2015-11-02 01:00,2,2057.75,2057.75,2057.75,2057.75,1
20160301|2015-11-02 01:30,2,2058.5,2058.5,2058.5,2058.5,2
20160301|2015-11-02 02:00,2,2058.75,2060,2058.75,2059.25,6
20160301|2015-11-02 02:30,2,2060.5,2060.5,2059.25,2060,22
20160301|2015-11-02 03:00,2,2062,2064,2062,2063.5,15
20160301|2015-11-02 03:30,2,2065,2068,2065,2067.5,22
20160301|2015-11-02 04:00,2,2065.75,2065.75,2065.75,2065.75,1
20160301|2015-11-02 04:30,2,2067.25,2067.25,2067,2067,2
20160301|2015-11-02 05:00,2,2067.5,2067.5,2067.5,2067.5,1
20160301|2015-11-02 05:30,2,2069,2069,2067.25,2067.25,8
20160301|2015-11-02 06:00,2,2067.5,2067.5,2066.25,2066.25,2
20160301|2015-11-02 06:30,2,2066.75,2066.75,2065.5,2065.5,3
20160301|2015-11-02 07:00,2,2066.75,2067.5,2066.5,2067.5,18
20160301|2015-11-02 07:30,2,2067.5,2069.5,2067.5,2069.5,10
20160301|2015-11-02 08:00,2,2069.75,2070.75,2068.75,2068.75,37
20160301|2015-11-02 08:30,2,2068,2076,2068,2075,115
20160301|2015-11-02 09:00,2,2075.5,2079,2074.5,2079,86
20160301|2015-11-02 09:30,2,2077.25,2078,2076.25,2077.75,22
20160301|2015-11-02 10:00,2,2077.5,2080.75,2077.5,2078,376
20160301|2015-11-02 10:30,2,2078.5,2079,2077.75,2078.5,29
20160301|2015-11-02 11:00,2,2078.75,2080,2078.5,2080,14
20160301|2015-11-02 11:30,2,2080,2082.25,2079,2082.25,35
20160301|2015-11-02 12:00,2,2081.75,2083,2080.25,2081.25,65
20160301|2015-11-02 12:30,2,2082,2083.25,2082,2083.25,6
20160301|2015-11-02 13:00,2,2083.5,2084.75,2083.25,2084.75,90
20160301|2015-11-02 13:30,2,2085.5,2089.5,2085,2089,65
20160301|2015-11-02 14:00,2,2090,2092,2088.25,2092,89
20160301|2015-11-02 14:30,2,2092,2092,2088.25,2090,49
20160301|2015-11-02 15:00,2,2089,2089,2086.5,2087.25,39
20160301|2015-11-02 15:30,2,2087.25,2087.25,2085.5,2085.5,7
20160301|2015-11-02 17:00,3,2085.25,2086.75,2085.25,2085.25,14
20160301|2015-11-02 17:30,3,2086,2086,2084.75,2085.5,26
20160301|2015-11-02 18:00,3,2086,2088.5,2086,2088,16
20160301|2015-11-02 18:30,3,2088.75,2089,2088.75,2089,7
20160301|2015-11-02 19:00,3,2088.25,2088.25,2088.25,2088.25,1
20160301|2015-11-02 19:30,3,2088.75,2088.75,2088.75,2088.75,1
20160301|2015-11-02 20:00,3,2088.5,2088.5,2088.5,2088.5,2
20160301|2015-11-02 20:30,3,2088,2088,2087.75,2088,52
20160301|2015-11-02 21:00,3,2087.5,2087.5,2087,2087,2
20160301|2015-11-02 21:30,3,2086.5,2086.5,2086.5,2086.5,1
20160301|2015-11-02 22:00,3,2086.25,2086.25,2086.25,2086.25,2
20160301|2015-11-02 22:30,3,2086.5,2086.5,2086.5,2086.5,2
20160301|2015-11-02 23:30,3,2087,2087,2087,2087,2
20160301|2015-11-03 00:00,3,2086.75,2087.5,2086.75,2087.5,10
20160301|2015-11-03 00:30,3,2086.5,2086.75,2086.25,2086.25,6
20160301|2015-11-03 01:00,3,2086.75,2087,2086.25,2087,4
20160301|2015-11-03 02:00,3,2085.25,2086,2084.5,2086,17
20160301|2015-11-03 02:30,3,2086.75,2086.75,2086.75,2086.75,2
20160301|2015-11-03 03:00,3,2084.25,2084.75,2084.25,2084.75,3
20160301|2015-11-03 03:30,3,2085.75,2085.75,2085.5,2085.5,4
20160301|2015-11-03 04:00,3,2084.75,2084.75,2084.5,2084.5,7
20160301|2015-11-03 04:30,3,2084.5,2084.5,2084,2084,3
20160301|2015-11-03 05:00,3,2085,2085,2083.25,2083.25,8
20160301|2015-11-03 05:30,3,2083.75,2083.75,2082.5,2082.5,53
20160301|2015-11-03 06:00,3,2083,2083.25,2082,2082,12
20160301|2015-11-03 06:30,3,2082,2083.5,2082,2082.75,34
20160301|2015-11-03 07:00,3,2082.5,2082.5,2081.5,2082,36
20160301|2015-11-03 07:30,3,2082.75,2084.5,2082.75,2084,27
20160301|2015-11-03 08:00,3,2084.5,2086,2084.5,2085.5,21
20160301|2015-11-03 08:30,3,2085.25,2088,2084,2084.5,108
20160301|2015-11-03 09:00,3,2085.75,2090,2085,2089.25,136
20160301|2015-11-03 09:30,3,2088.75,2091,2088.75,2089.5,222
20160301|2015-11-03 10:00,3,2089.25,2090.5,2088.5,2089.25,100
20160301|2015-11-03 10:30,3,2090.25,2095.5,2090.25,2095.25,128
20160301|2015-11-03 11:00,3,2094.75,2094.75,2092,2092.75,61
20160301|2015-11-03 11:30,3,2093,2094.75,2092.25,2094.75,49
20160301|2015-11-03 12:00,3,2094.5,2096,2093.75,2096,137
20160301|2015-11-03 12:30,3,2096,2098.25,2095.75,2097.25,214
20160301|2015-11-03 13:00,3,2097.25,2102,2097,2102,281
20160301|2015-11-03 13:30,3,2102,2102.75,2099.75,2100.25,182
20160301|2015-11-03 14:00,3,2100,2100,2098.25,2100,197
20160301|2015-11-03 14:30,3,2098,2098.5,2093.75,2095,130
20160301|2015-11-03 15:00,3,2095,2096,2094.25,2096,19
20160301|2015-11-03 15:30,3,2094.75,2095.25,2094.75,2095,10
20160301|2015-11-03 17:00,4,2094.25,2094.5,2094,2094.5,13
20160301|2015-11-03 17:30,4,2094.25,2094.5,2094.25,2094.5,2
20160301|2015-11-03 18:00,4,2094,2094,2093.75,2093.75,3
20160301|2015-11-03 18:30,4,2094.25,2094.25,2094.25,2094.25,1
20160301|2015-11-03 19:00,4,2093.75,2096,2093.75,2096,10
20160301|2015-11-03 19:30,4,2095.5,2098.75,2095.5,2098.75,49
20160301|2015-11-03 20:00,4,2099,2100.25,2098.75,2100,13
20160301|2015-11-03 20:30,4,2099.5,2100.5,2099.5,2100.25,11
20160301|2015-11-03 21:00,4,2099.25,2099.25,2099.25,2099.25,1
20160301|2015-11-03 21:30,4,2099.75,2099.75,2098,2098,3
20160301|2015-11-03 22:00,4,2098.5,2098.75,2098.5,2098.75,9
20160301|2015-11-03 22:30,4,2098,2098,2097,2097,4
20160301|2015-11-03 23:00,4,2096.5,2096.5,2095.75,2096.25,10
20160301|2015-11-03 23:30,4,2096,2096.25,2095,2095.5,37
20160301|2015-11-04 00:00,4,2095.75,2096.75,2095,2096.5,12
20160301|2015-11-04 00:30,4,2096.5,2096.5,2095.5,2095.5,5
20160301|2015-11-04 01:00,4,2097.5,2097.5,2095.5,2096.5,35
20160301|2015-11-04 02:00,4,2095.25,2096,2095.25,2096,3
20160301|2015-11-04 02:30,4,2096,2099.5,2096,2099.5,5
20160301|2015-11-04 03:00,4,2100.5,2100.5,2099,2099,4
20160301|2015-11-04 03:30,4,2098,2098,2098,2098,1
20160301|2015-11-04 04:30,4,2096,2097,2096,2097,3
20160301|2015-11-04 05:00,4,2097.75,2097.75,2097.5,2097.5,2
20160301|2015-11-04 05:30,4,2098,2098.5,2097.25,2097.5,69
20160301|2015-11-04 06:00,4,2098.25,2099,2098,2098,11
20160301|2015-11-04 06:30,4,2098.5,2098.5,2098.25,2098.5,7
20160301|2015-11-04 07:00,4,2099,2100.5,2099,2100.5,9
20160301|2015-11-04 07:30,4,2100,2102.5,2100,2102.5,25
20160301|2015-11-04 08:00,4,2100.5,2100.5,2098.5,2099.25,16
20160301|2015-11-04 08:30,4,2100.5,2100.75,2090.25,2092.25,153
20160301|2015-11-04 09:00,4,2092.75,2096.5,2089.5,2095.25,121
20160301|2015-11-04 09:30,4,2094.5,2097.5,2090.75,2091.25,38
20160301|2015-11-04 10:00,4,2090,2091,2086.5,2087.25,138
20160301|2015-11-04 10:30,4,2087.5,2090,2086.25,2088,55
20160301|2015-11-04 11:00,4,2089.25,2093.75,2089.25,2092.75,91
20160301|2015-11-04 11:30,4,2090.5,2090.5,2087.5,2087.75,20
20160301|2015-11-04 12:00,4,2088.25,2088.25,2083.5,2085.75,67
20160301|2015-11-04 12:30,4,2086,2087.25,2085.25,2086,24
20160301|2015-11-04 13:00,4,2086.5,2090,2086.5,2088.75,22
20160301|2015-11-04 13:30,4,2090.25,2092.25,2090,2090,10
20160301|2015-11-04 14:00,4,2090.5,2090.5,2086.75,2088.75,36
20160301|2015-11-04 14:30,4,2088,2090,2085.5,2090,29
20160301|2015-11-04 15:00,4,2089.75,2089.75,2087.75,2088.25,11
20160301|2015-11-04 15:30,4,2088.5,2088.5,2088.5,2088.5,1
20160301|2015-11-04 17:00,5,2088,2088,2086.75,2086.75,13
20160301|2015-11-04 17:30,5,2086.5,2086.5,2086.5,2086.5,1
20160301|2015-11-04 18:00,5,2087.25,2087.25,2086.5,2086.5,2
20160301|2015-11-04 18:30,5,2086.25,2086.75,2086.25,2086.75,6
20160301|2015-11-04 19:00,5,2086.25,2086.25,2085,2085,5
20160301|2015-11-04 19:30,5,2084.75,2084.75,2084.75,2084.75,1
20160301|2015-11-04 20:00,5,2086.75,2088.5,2086.75,2088.5,5
20160301|2015-11-04 20:30,5,2087.5,2087.5,2086.75,2086.75,2
20160301|2015-11-04 21:00,5,2088.5,2089,2088.5,2089,2
20160301|2015-11-04 21:30,5,2089,2089,2089,2089,8
20160301|2015-11-04 22:30,5,2089,2089,2089,2089,1
20160301|2015-11-05 00:00,5,2089.75,2090.25,2089.75,2090.25,3
20160301|2015-11-05 01:00,5,2090.5,2090.5,2090.5,2090.5,2
20160301|2015-11-05 02:00,5,2087.5,2087.5,2087,2087,2
20160301|2015-11-05 02:30,5,2086.5,2086.5,2085.5,2085.5,3
20160301|2015-11-05 03:00,5,2086.25,2090.25,2086.25,2089.75,8
20160301|2015-11-05 03:30,5,2089,2089,2089,2089,2
20160301|2015-11-05 04:00,5,2089.5,2090.75,2089.5,2090.5,5
20160301|2015-11-05 04:30,5,2092,2093,2092,2092.5,29
20160301|2015-11-05 05:00,5,2092,2092,2091,2091,4
20160301|2015-11-05 05:30,5,2092,2094.75,2092,2094,39
20160301|2015-11-05 06:00,5,2094.25,2096.75,2093.75,2096.25,69
20160301|2015-11-05 06:30,5,2096.25,2097,2096.25,2096.25,11
20160301|2015-11-05 07:00,5,2095.75,2096,2095.25,2095.25,36
20160301|2015-11-05 07:30,5,2095.5,2095.5,2093.25,2093.25,17
20160301|2015-11-05 08:00,5,2093,2093,2091,2091,9
20160301|2015-11-05 08:30,5,2090.5,2096,2089,2096,116
20160301|2015-11-05 09:00,5,2095,2096,2082,2082,128
20160301|2015-11-05 09:30,5,2081.75,2082,2077.5,2080.75,117
20160301|2015-11-05 10:00,5,2080.5,2084,2078.5,2083.25,43
20160301|2015-11-05 10:30,5,2083,2087.5,2083,2086.75,47
20160301|2015-11-05 11:00,5,2087.25,2089,2085,2089,32
20160301|2015-11-05 11:30,5,2089,2090.25,2086.75,2090.25,49
20160301|2015-11-05 12:00,5,2090.5,2090.5,2085.75,2085.75,34
20160301|2015-11-05 12:30,5,2086.5,2088.75,2086.5,2088.25,13
20160301|2015-11-05 13:00,5,2089.25,2089.75,2083.5,2084.5,7
20160301|2015-11-05 13:30,5,2083.5,2085,2083,2084.75,21
20160301|2015-11-05 14:00,5,2084,2089,2083,2089,21
20160301|2015-11-05 14:30,5,2088.5,2089.75,2087.25,2087.5,39
20160301|2015-11-05 15:00,5,2087.25,2087.75,2085.75,2087.75,11
20160301|2015-11-05 15:30,5,2087.25,2088.5,2084.25,2088.5,11
20160301|2015-11-05 17:30,6,2085.5,2085.5,2085,2085,6
20160301|2015-11-05 18:00,6,2085,2085,2083.75,2083.75,4
20160301|2015-11-05 18:30,6,2085.75,2085.75,2085.75,2085.75,1
20160301|2015-11-05 19:00,6,2085.5,2085.5,2085.5,2085.5,2
20160301|2015-11-05 20:00,6,2085,2085,2085,2085,1
20160301|2015-11-05 21:00,6,2085,2085,2085,2085,1
20160301|2015-11-05 22:00,6,2084.75,2084.75,2084.75,2084.75,1
20160301|2015-11-05 22:30,6,2085.75,2085.75,2085.75,2085.75,1
20160301|2015-11-05 23:00,6,2086,2088,2086,2088,4
20160301|2015-11-06 01:00,6,2087,2087,2087,2087,5
20160301|2015-11-06 01:30,6,2086.75,2086.75,2086.75,2086.75,1
20160301|2015-11-06 05:00,6,2085.25,2085.25,2085.25,2085.25,12
20160301|2015-11-06 06:00,6,2086.75,2086.75,2086.25,2086.25,8
20160301|2015-11-06 06:30,6,2086.25,2088.75,2086.25,2088,29
20160301|2015-11-06 07:00,6,2090.5,2091.25,2088.75,2088.75,12
20160301|2015-11-06 07:30,6,2083.25,2091.5,2075.5,2078.5,354
20160301|2015-11-06 08:00,6,2078.5,2084,2077.25,2082.25,84
20160301|2015-11-06 08:30,6,2084,2089,2076.5,2076.75,164
20160301|2015-11-06 09:00,6,2077.75,2077.75,2071,2076,180
20160301|2015-11-06 09:30,6,2075.75,2084.25,2075.75,2080,133
20160301|2015-11-06 10:00,6,2080.25,2081.25,2075,2076,71
20160301|2015-11-06 10:30,6,2077.75,2080.25,2077.25,2079,127
20160301|2015-11-06 11:00,6,2078.25,2080.25,2075.25,2075.75,16
20160301|2015-11-06 11:30,6,2076.25,2077.5,2073.75,2077.5,26
20160301|2015-11-06 12:00,6,2076.75,2081.25,2076.75,2079.75,23
20160301|2015-11-06 12:30,6,2079.5,2083,2078,2082,180
20160301|2015-11-06 13:00,6,2083,2086.5,2081.25,2082.25,94
20160301|2015-11-06 13:30,6,2080.75,2081.25,2077.75,2081.25,85
20160301|2015-11-06 14:00,6,2082.25,2082.75,2081,2082.75,63
20160301|2015-11-06 14:30,6,2083.25,2087,2082.5,2086.75,43
20160301|2015-11-06 15:00,6,2086,2087,2085.75,2087,44
20160301|2015-11-06 15:30,6,2086.5,2087,2086.5,2087,8
20160301|2015-11-08 17:00,9,2085,2086,2085,2086,12
20160301|2015-11-08 17:30,9,2085.75,2085.75,2085.75,2085.75,1
20160301|2015-11-08 18:00,9,2086.75,2086.75,2086.75,2086.75,1
20160301|2015-11-08 19:00,9,2086.25,2086.25,2086.25,2086.25,1
20160301|2015-11-08 19:30,9,2087.25,2090,2087.25,2089.75,17
20160301|2015-11-08 20:00,9,2089.5,2090,2089.25,2090,6
20160301|2015-11-08 20:30,9,2090,2090,2090,2090,2
20160301|2015-11-08 21:00,9,2088.5,2088.5,2088.5,2088.5,1
20160301|2015-11-08 21:30,9,2089,2089,2089,2089,1
20160301|2015-11-08 22:00,9,2089,2089.25,2088.5,2088.5,10
20160301|2015-11-08 22:30,9,2088,2088,2088,2088,1
20160301|2015-11-08 23:00,9,2088.75,2089.5,2088.75,2089.5,6
20160301|2015-11-08 23:30,9,2088.5,2088.5,2088.5,2088.5,5
20160301|2015-11-09 01:00,9,2085.75,2085.75,2085.25,2085.75,4
20160301|2015-11-09 01:30,9,2084.75,2084.75,2084.75,2084.75,4
20160301|2015-11-09 02:00,9,2083,2083.25,2083,2083.25,6
20160301|2015-11-09 02:30,9,2082.25,2082.25,2080,2080.75,16
20160301|2015-11-09 03:00,9,2081.25,2083.25,2081,2083.25,20
20160301|2015-11-09 03:30,9,2082,2082,2082,2082,2
20160301|2015-11-09 04:00,9,2081,2081.5,2079.5,2079.5,11
20160301|2015-11-09 04:30,9,2079.75,2079.75,2079.75,2079.75,4
20160301|2015-11-09 05:30,9,2079.5,2080.25,2079.5,2079.75,58
20160301|2015-11-09 06:00,9,2080.75,2081.75,2080.5,2080.5,45
20160301|2015-11-09 06:30,9,2080,2080.5,2078.75,2080.25,32
20160301|2015-11-09 07:00,9,2080.75,2081.5,2080.75,2081,17
20160301|2015-11-09 07:30,9,2082,2082,2081.25,2081.25,2
20160301|2015-11-09 08:00,9,2080.25,2080.25,2079.5,2079.5,12
20160301|2015-11-09 08:30,9,2079,2079.75,2072,2072.5,110
20160301|2015-11-09 09:00,9,2071.75,2072,2065,2065.75,205
20160301|2015-11-09 09:30,9,2065.25,2068.5,2065,2067.5,126
20160301|2015-11-09 10:00,9,2067.25,2067.25,2058,2058,120
20160301|2015-11-09 10:30,9,2058.25,2060.75,2057,2058,118
20160301|2015-11-09 11:00,9,2057,2060.25,2055.5,2060.25,127
20160301|2015-11-09 11:30,9,2059.25,2063,2059.25,2062.75,31
20160301|2015-11-09 12:00,9,2063.5,2064.25,2058.25,2060.75,153
20160301|2015-11-09 12:30,9,2061,2063.5,2059.5,2062.25,84
20160301|2015-11-09 13:00,9,2061.75,2064.5,2061,2064,109
20160301|2015-11-09 13:30,9,2064.25,2065,2059.75,2062.25,59
20160301|2015-11-09 14:00,9,2061.75,2063,2058.5,2063,59
20160301|2015-11-09 14:30,9,2063.75,2070.25,2063.75,2066.25,210
20160301|2015-11-09 15:00,9,2067.25,2067.25,2066,2066,4
20160301|2015-11-09 15:30,9,2064.75,2065,2064.75,2065,2
20160301|2015-11-09 17:00,10,2065.75,2065.75,2063.25,2063.25,30
20160301|2015-11-09 17:30,10,2065.25,2065.25,2065,2065,3
20160301|2015-11-09 18:00,10,2066.75,2067,2066.75,2067,4
20160301|2015-11-09 18:30,10,2067.25,2067.25,2066.5,2066.75,11
20160301|2015-11-09 19:00,10,2065.75,2065.75,2064.75,2065,7
20160301|2015-11-09 19:30,10,2067.5,2067.5,2067.25,2067.25,2
20160301|2015-11-09 20:00,10,2067.75,2068,2067.75,2068,2
20160301|2015-11-09 20:30,10,2067,2068.5,2067,2068,23
20160301|2015-11-09 21:00,10,2069,2069.5,2069,2069.5,3
20160301|2015-11-09 22:00,10,2069.75,2071.5,2069.5,2071.5,6
20160301|2015-11-10 00:00,10,2071,2071,2071,2071,7
20160301|2015-11-10 00:30,10,2071,2071,2069.5,2069.5,9
20160301|2015-11-10 01:00,10,2070,2070,2068,2068.25,12
20160301|2015-11-10 01:30,10,2069,2069.25,2069,2069.25,2
20160301|2015-11-10 02:00,10,2068,2068,2066,2066.25,7
20160301|2015-11-10 02:30,10,2068.5,2068.5,2067,2067,13
20160301|2015-11-10 03:00,10,2065.75,2065.75,2064,2065,12
20160301|2015-11-10 03:30,10,2065.25,2065.25,2060.75,2061.5,12
20160301|2015-11-10 04:00,10,2062.25,2062.25,2061.25,2061.25,2
20160301|2015-11-10 04:30,10,2062,2062.5,2059.75,2060,22
20160301|2015-11-10 05:00,10,2060.25,2061,2060.25,2061,2
20160301|2015-11-10 05:30,10,2063.25,2064.75,2063.25,2064.25,29
20160301|2015-11-10 06:00,10,2063.5,2063.5,2061.25,2061.25,14
20160301|2015-11-10 06:30,10,2059.75,2060.75,2058.5,2059.5,20
20160301|2015-11-10 07:00,10,2060.75,2060.75,2060.75,2060.75,1
20160301|2015-11-10 07:30,10,2062.25,2064,2062.25,2062.75,46
20160301|2015-11-10 08:00,10,2062,2062,2060.5,2061,25
20160301|2015-11-10 08:30,10,2061.5,2067.5,2060,2066.75,167
20160301|2015-11-10 09:00,10,2066.25,2066.75,2057.5,2059.75,167
20160301|2015-11-10 09:30,10,2060.25,2063,2058.5,2062.5,79
20160301|2015-11-10 10:00,10,2064.75,2064.75,2060,2060,79
20160301|2015-11-10 10:30,10,2061,2064,2061,2063.75,8
20160301|2015-11-10 11:00,10,2063,2066.75,2063,2066.25,26
20160301|2015-11-10 11:30,10,2064,2064,2061.5,2064,76
20160301|2015-11-10 12:00,10,2064,2064,2062,2063.5,34
20160301|2015-11-10 12:30,10,2063.75,2067.75,2063.5,2067.25,44
20160301|2015-11-10 13:00,10,2067,2067,2064.75,2064.75,20
20160301|2015-11-10 13:30,10,2066.5,2071.5,2066.5,2069.5,94
20160301|2015-11-10 14:00,10,2069,2069.75,2067.25,2067.25,30
20160301|2015-11-10 14:30,10,2069,2070.75,2066.75,2070.75,64
20160301|2015-11-10 15:00,10,2070.75,2072,2070,2072,79
20160301|2015-11-10 15:30,10,2072,2072,2068.75,2070,75
20160301|2015-11-10 17:00,11,2069.5,2069.5,2068.75,2068.75,4
20160301|2015-11-10 17:30,11,2068.5,2069.25,2068.5,2069.25,4
20160301|2015-11-10 19:00,11,2069,2069,2069,2069,1
20160301|2015-11-10 19:30,11,2070,2070,2070,2070,1
20160301|2015-11-10 20:30,11,2071,2072,2071,2072,2
20160301|2015-11-10 21:00,11,2071.5,2073,2071.5,2072.25,9
20160301|2015-11-10 21:30,11,2072.5,2072.5,2071.75,2071.75,8
20160301|2015-11-10 22:00,11,2072.25,2072.25,2072.25,2072.25,2
20160301|2015-11-10 23:30,11,2071.5,2072,2071.5,2072,3
20160301|2015-11-11 00:00,11,2072.25,2072.25,2072.25,2072.25,1
20160301|2015-11-11 01:00,11,2071.25,2071.25,2071.25,2071.25,2
20160301|2015-11-11 01:30,11,2071.25,2071.25,2071.25,2071.25,1
20160301|2015-11-11 02:00,11,2074.75,2075,2074.5,2074.5,20
20160301|2015-11-11 02:30,11,2074.75,2076.25,2074.75,2075.75,11
20160301|2015-11-11 03:00,11,2076.25,2077.25,2074.75,2074.75,18
20160301|2015-11-11 03:30,11,2074.75,2075.25,2074.75,2075.25,8
20160301|2015-11-11 04:00,11,2075.25,2075.5,2074.5,2074.5,4
20160301|2015-11-11 04:30,11,2074.25,2074.75,2074,2074.5,7
20160301|2015-11-11 05:30,11,2077,2078,2077,2077.75,12
20160301|2015-11-11 06:00,11,2078.5,2078.5,2077,2077.25,108
20160301|2015-11-11 06:30,11,2077.5,2079.5,2077.5,2079.5,32
20160301|2015-11-11 07:00,11,2079.25,2079.75,2077.75,2078,22
20160301|2015-11-11 07:30,11,2076.5,2077.75,2076.25,2077.75,6
20160301|2015-11-11 08:00,11,2076.25,2076.25,2074.25,2074.25,25
20160301|2015-11-11 08:30,11,2074.75,2075,2069.75,2070,93
20160301|2015-11-11 09:00,11,2070,2070,2065.75,2067.25,116
20160301|2015-11-11 09:30,11,2067.5,2067.5,2062.75,2065.25,89
20160301|2015-11-11 10:00,11,2065.25,2066.75,2064.25,2065.75,25
20160301|2015-11-11 10:30,11,2067.5,2070.25,2067,2069.75,159
20160301|2015-11-11 11:00,11,2070,2074.5,2068.5,2072.75,63
20160301|2015-11-11 11:30,11,2073.5,2075,2072.75,2072.75,21
20160301|2015-11-11 12:00,11,2072.5,2072.5,2066.5,2067,43
20160301|2015-11-11 12:30,11,2067,2069,2066.5,2067,11
20160301|2015-11-11 13:00,11,2066.75,2070.25,2066.25,2070.25,33
20160301|2015-11-11 13:30,11,2070,2070,2064.25,2064.25,32
20160301|2015-11-11 14:00,11,2064,2065.5,2063.25,2064.5,154
20160301|2015-11-11 14:30,11,2066.25,2066.25,2063.5,2063.75,23
20160301|2015-11-11 15:00,11,2062,2062.25,2061.5,2062.25,56
20160301|2015-11-11 15:30,11,2061,2061.5,2061,2061.5,6
20160301|2015-11-11 17:00,12,2061.75,2062,2061.75,2062,34
20160301|2015-11-11 17:30,12,2061.5,2062,2061.25,2062,4
20160301|2015-11-11 18:00,12,2062.25,2062.25,2061.5,2061.5,4
20160301|2015-11-11 18:30,12,2062.75,2063,2062.75,2063,252
20160301|2015-11-11 19:00,12,2063,2064.25,2063,2063.75,193
20160301|2015-11-11 19:30,12,2065.25,2066,2065.25,2066,5
20160301|2015-11-11 20:00,12,2066.25,2066.25,2065,2065,3
20160301|2015-11-11 21:00,12,2065,2065,2065,2065,1
20160301|2015-11-11 21:30,12,2066.25,2067,2066,2066.75,14
20160301|2015-11-11 22:00,12,2066.5,2067,2066.5,2067,4
20160301|2015-11-11 22:30,12,2066.5,2066.5,2066.5,2066.5,1
20160301|2015-11-11 23:30,12,2066.75,2067.25,2066.75,2067.25,8
20160301|2015-11-12 00:00,12,2067.5,2067.5,2066.75,2066.75,2
20160301|2015-11-12 00:30,12,2065.75,2065.75,2065.75,2065.75,1
20160301|2015-11-12 01:00,12,2065.25,2066.75,2065.25,2066.75,10
20160301|2015-11-12 01:30,12,2067,2067.75,2067,2067,12
20160301|2015-11-12 02:00,12,2067.25,2067.25,2063.5,2066.5,15
20160301|2015-11-12 02:30,12,2068.75,2070.25,2068.75,2069.25,7
20160301|2015-11-12 03:00,12,2066.75,2066.75,2061.75,2062.5,15
20160301|2015-11-12 03:30,12,2062.5,2065.25,2062.5,2065.25,2
20160301|2015-11-12 04:00,12,2062,2062,2060,2061,9
20160301|2015-11-12 04:30,12,2059.5,2060.75,2059.5,2060.25,4
20160301|2015-11-12 05:00,12,2059,2060.75,2058.5,2060,18
20160301|2015-11-12 05:30,12,2062,2063.25,2062,2063.25,10
20160301|2015-11-12 06:00,12,2062.25,2062.25,2062,2062,3
20160301|2015-11-12 06:30,12,2062.5,2063,2058.5,2058.5,12
20160301|2015-11-12 07:00,12,2058.5,2058.5,2055.5,2057,139
20160301|2015-11-12 07:30,12,2056.75,2057.5,2054.75,2056.25,71
20160301|2015-11-12 08:00,12,2055.5,2055.75,2048,2050.75,198
20160301|2015-11-12 08:30,12,2050.5,2052.5,2047,2050.75,171
20160301|2015-11-12 09:00,12,2048.75,2052,2046.5,2048.5,129
20160301|2015-11-12 09:30,12,2047.5,2054.5,2045.75,2054.5,101
20160301|2015-11-12 10:00,12,2054.25,2056,2049,2049,164
20160301|2015-11-12 10:30,12,2048.25,2049.75,2046.5,2049.25,136
20160301|2015-11-12 11:00,12,2049.75,2050.25,2041.75,2043.5,179
20160301|2015-11-12 11:30,12,2043.25,2047.75,2042.5,2047.5,64
20160301|2015-11-12 12:00,12,2047.25,2049.5,2045.5,2048.5,79
20160301|2015-11-12 12:30,12,2049,2049,2046.75,2048.25,15
20160301|2015-11-12 13:00,12,2046.25,2046.5,2043,2046.5,74
20160301|2015-11-12 13:30,12,2047,2047,2038.5,2041.25,216
20160301|2015-11-12 14:00,12,2041,2042.5,2039.25,2041.25,141
20160301|2015-11-12 14:30,12,2040.25,2040.25,2033.75,2034.5,243
20160301|2015-11-12 15:00,12,2035,2035.75,2033,2033.25,91
20160301|2015-11-12 15:30,12,2033.25,2035,2032.75,2032.75,41
20160301|2015-11-12 17:00,13,2032.75,2033.5,2031.5,2032.75,48
20160301|2015-11-12 17:30,13,2033.5,2035.5,2033.5,2035.5,11
20160301|2015-11-12 18:00,13,2036.25,2036.75,2035,2035,8
20160301|2015-11-12 18:30,13,2034.25,2034.75,2034.25,2034.75,11
20160301|2015-11-12 19:00,13,2035.25,2037,2035.25,2036.5,15
20160301|2015-11-12 19:30,13,2037,2037.5,2037,2037.5,4
20160301|2015-11-12 20:00,13,2037.5,2037.5,2036.75,2036.75,4
20160301|2015-11-12 20:30,13,2036.5,2036.5,2035.25,2035.5,7
20160301|2015-11-12 21:00,13,2037,2037,2036.25,2036.25,2
20160301|2015-11-12 21:30,13,2034.5,2035,2034.5,2034.75,5
20160301|2015-11-12 22:00,13,2034.5,2035,2034.5,2035,7
20160301|2015-11-12 22:30,13,2034,2034,2032.75,2032.75,16
20160301|2015-11-12 23:30,13,2035.5,2035.75,2034,2034,9
20160301|2015-11-13 00:00,13,2034.5,2036.5,2034.25,2036.5,29
20160301|2015-11-13 00:30,13,2035.25,2035.25,2034.5,2034.5,4
20160301|2015-11-13 01:00,13,2035.5,2036,2035.5,2035.75,5
20160301|2015-11-13 01:30,13,2036,2036.75,2035.75,2036.75,4
20160301|2015-11-13 02:00,13,2034.75,2036,2034,2034.5,8
20160301|2015-11-13 02:30,13,2037.5,2038,2036,2036,9
20160301|2015-11-13 03:00,13,2035,2035,2035,2035,1
20160301|2015-11-13 03:30,13,2034.5,2034.5,2033,2033,26
20160301|2015-11-13 04:00,13,2035.5,2035.5,2034,2034,3
20160301|2015-11-13 04:30,13,2034.25,2034.25,2033,2033.25,4
20160301|2015-11-13 05:00,13,2032.25,2032.25,2029,2029.5,45
20160301|2015-11-13 05:30,13,2028.25,2028.25,2027,2028.25,84
20160301|2015-11-13 06:00,13,2029.5,2030.5,2029.25,2029.5,31
20160301|2015-11-13 06:30,13,2029.25,2031.25,2029.25,2029.5,20
20160301|2015-11-13 07:00,13,2028.5,2029.5,2028.5,2029.25,16
20160301|2015-11-13 07:30,13,2029,2032,2026.25,2030.75,191
20160301|2015-11-13 08:00,13,2030,2030.5,2028.25,2028.25,21
20160301|2015-11-13 08:30,13,2027.5,2031.75,2024.25,2027.5,169
20160301|2015-11-13 09:00,13,2025.75,2027.75,2015.5,2017.5,356
20160301|2015-11-13 09:30,13,2017.25,2021.5,2015.75,2021.5,664
20160301|2015-11-13 10:00,13,2021.25,2021.25,2014.25,2021,95
20160301|2015-11-13 10:30,13,2019.5,2023.5,2017.25,2023.5,106
20160301|2015-11-13 11:00,13,2023.25,2029.25,2023.25,2024.5,144
20160301|2015-11-13 11:30,13,2024.5,2025,2020,2021.5,98
20160301|2015-11-13 12:00,13,2022.75,2023.25,2018.25,2020,47
20160301|2015-11-13 12:30,13,2020.5,2021.25,2016.5,2018.25,186
20160301|2015-11-13 13:00,13,2018.25,2019,2015.75,2016.75,101
20160301|2015-11-13 13:30,13,2017,2017,2010.25,2011.5,223
20160301|2015-11-13 14:00,13,2012.75,2014.75,2009.75,2010,73
20160301|2015-11-13 14:30,13,2013.75,2015,2010,2011,124
20160301|2015-11-13 15:00,13,2010.75,2011.5,2009,2011.5,414
20160301|2015-11-13 15:30,13,2012,2012,2004.25,2005,114
20160301|2015-11-15 17:00,16,2000.25,2000.25,1991.75,1996.75,109
20160301|2015-11-15 17:30,16,1998,2000.25,1997.75,1998,39
20160301|2015-11-15 18:00,16,1998.5,2001.25,1998.5,2000,8
20160301|2015-11-15 18:30,16,1998.75,2001.25,1998.5,2001.25,9
20160301|2015-11-15 19:00,16,2000.75,2004.25,2000.75,2004.25,33
20160301|2015-11-15 19:30,16,2004,2004.25,2003.25,2003.75,9
20160301|2015-11-15 20:00,16,2004,2004.5,2002.25,2002.5,17
20160301|2015-11-15 20:30,16,2001,2001,2000.75,2000.75,3
20160301|2015-11-15 21:00,16,2000.5,2001.75,2000.25,2001,20
20160301|2015-11-15 21:30,16,2001,2001.5,2001,2001.5,2
20160301|2015-11-15 22:00,16,2002,2003,2002,2003,2
20160301|2015-11-15 22:30,16,2003.5,2003.5,2003.5,2003.5,10
20160301|2015-11-15 23:00,16,2002,2002,2002,2002,1
20160301|2015-11-15 23:30,16,2000.75,2001.5,2000.75,2001,11
20160301|2015-11-16 00:00,16,2002.75,2002.75,2000.25,2002,24
20160301|2015-11-16 00:30,16,2001.25,2001.25,2001.25,2001.25,2
20160301|2015-11-16 01:00,16,2002,2008.5,2002,2006,41
20160301|2015-11-16 01:30,16,2005.5,2007.25,2005.5,2006.75,24
20160301|2015-11-16 02:00,16,2007,2010.75,2007,2010.75,35
20160301|2015-11-16 02:30,16,2010.75,2014.5,2010.75,2011.5,92
20160301|2015-11-16 03:00,16,2013,2017,2013,2014,21
20160301|2015-11-16 03:30,16,2014.25,2014.25,2013,2014,5
20160301|2015-11-16 04:00,16,2014.25,2017.75,2014.25,2016,99
20160301|2015-11-16 04:30,16,2014.25,2014.25,2013.5,2013.75,38
20160301|2015-11-16 05:00,16,2014.5,2014.5,2013,2013.5,7
20160301|2015-11-16 05:30,16,2015,2016.5,2015,2016.5,27
20160301|2015-11-16 06:00,16,2016.75,2018.25,2016.25,2016.5,44
20160301|2015-11-16 06:30,16,2015.25,2016.5,2014.75,2015.5,33
20160301|2015-11-16 07:00,16,2014,2015.75,2014,2014.5,9
20160301|2015-11-16 07:30,16,2013.25,2013.25,2008.75,2008.75,50
20160301|2015-11-16 08:00,16,2008.25,2009.5,2005.75,2008.75,122
20160301|2015-11-16 08:30,16,2008.75,2022.5,2007,2017,332
20160301|2015-11-16 09:00,16,2016,2022.25,2014.25,2019,123
20160301|2015-11-16 09:30,16,2018,2019,2013.5,2013.5,48
20160301|2015-11-16 10:00,16,2014.75,2016.75,2012.25,2012.25,45
20160301|2015-11-16 10:30,16,2012.25,2019.25,2012.25,2016.75,17
20160301|2015-11-16 11:00,16,2017.5,2021.75,2016.75,2021,31
20160301|2015-11-16 11:30,16,2021.75,2025.25,2021.75,2022.75,98
20160301|2015-11-16 12:00,16,2023,2029.75,2023,2027,161
20160301|2015-11-16 12:30,16,2028,2030.25,2026.75,2029.5,26
20160301|2015-11-16 13:00,16,2030.5,2031.5,2029.5,2031,89
20160301|2015-11-16 13:30,16,2032,2035,2031,2033.5,230
20160301|2015-11-16 14:00,16,2033.5,2041,2033.5,2039.5,174
20160301|2015-11-16 14:30,16,2040,2042,2038,2042,140
20160301|2015-11-16 15:00,16,2042.25,2043.25,2039.75,2041,55
20160301|2015-11-16 15:30,16,2040.25,2042.5,2040.25,2041.25,119
20160301|2015-11-16 17:00,17,2040.25,2040.5,2038.75,2039.25,45
20160301|2015-11-16 17:30,17,2039,2039.5,2039,2039.5,5
20160301|2015-11-16 18:30,17,2039.25,2039.5,2039.25,2039.5,3
20160301|2015-11-16 19:00,17,2039,2039,2039,2039,10
20160301|2015-11-16 19:30,17,2040,2042.75,2039.75,2042.75,29
20160301|2015-11-16 20:00,17,2043,2045.25,2043,2045,36
20160301|2015-11-16 20:30,17,2044.75,2044.75,2043.25,2043.75,9
20160301|2015-11-16 21:00,17,2043.25,2043.25,2042,2043,17
20160301|2015-11-16 21:30,17,2043,2043,2043,2043,2
20160301|2015-11-16 22:00,17,2043,2043.25,2043,2043.25,4
20160301|2015-11-16 22:30,17,2043,2043.5,2043,2043.5,2
20160301|2015-11-16 23:00,17,2044.25,2045,2044.25,2044.5,20
20160301|2015-11-17 00:00,17,2043.25,2043.75,2043,2043,7
20160301|2015-11-17 00:30,17,2043,2043.75,2042.5,2042.5,16
20160301|2015-11-17 01:00,17,2042,2042.25,2039.25,2040,39
20160301|2015-11-17 01:30,17,2039.5,2040.75,2039,2040.5,17
20160301|2015-11-17 02:00,17,2041.5,2041.75,2040.5,2040.5,8
20160301|2015-11-17 02:30,17,2041,2046,2041,2045,49
20160301|2015-11-17 03:00,17,2044,2045.5,2044,2044.75,12
20160301|2015-11-17 03:30,17,2046,2049.5,2046,2048,83
20160301|2015-11-17 04:00,17,2048.5,2049.5,2048.5,2048.75,147
20160301|2015-11-17 04:30,17,2050,2051,2049.5,2049.5,22
20160301|2015-11-17 05:00,17,2050.5,2051.5,2049.5,2051.25,52
20160301|2015-11-17 05:30,17,2050,2050,2048.25,2049.5,11
20160301|2015-11-17 06:00,17,2049,2049.25,2047.25,2047.25,39
20160301|2015-11-17 06:30,17,2047.75,2047.75,2045.75,2045.75,12
20160301|2015-11-17 07:00,17,2046.5,2046.5,2046,2046,4
20160301|2015-11-17 07:30,17,2047,2049.75,2046.75,2049.25,26
20160301|2015-11-17 08:00,17,2047,2047,2045.75,2046.25,6
20160301|2015-11-17 08:30,17,2045,2045.5,2038.25,2043.5,118
20160301|2015-11-17 09:00,17,2044.25,2044.5,2040,2042.25,56
20160301|2015-11-17 09:30,17,2043.75,2053,2043.75,2050.75,198
20160301|2015-11-17 10:00,17,2051.25,2052.75,2049,2052.75,71
20160301|2015-11-17 10:30,17,2053,2055.75,2052.25,2053,123
20160301|2015-11-17 11:00,17,2053,2055.25,2051,2051,81
20160301|2015-11-17 11:30,17,2050.5,2052,2045.5,2048.5,95
20160301|2015-11-17 12:00,17,2050,2051.5,2043.75,2043.75,36
20160301|2015-11-17 12:30,17,2043,2049.5,2042.75,2049,49
20160301|2015-11-17 13:00,17,2048.25,2050.75,2041.25,2041.25,69
20160301|2015-11-17 13:30,17,2041,2042.5,2036.75,2041.75,114
20160301|2015-11-17 14:00,17,2042.5,2042.5,2034.75,2036.5,80
20160301|2015-11-17 14:30,17,2037,2043.25,2037,2039.5,60
20160301|2015-11-17 15:00,17,2039.75,2042.25,2039.75,2042,21
20160301|2015-11-17 15:30,17,2042.75,2044.25,2042.75,2044.25,6
20160301|2015-11-17 17:00,18,2042.25,2043,2042.25,2042.25,13
20160301|2015-11-17 17:30,18,2041.25,2042,2041.25,2041.25,15
20160301|2015-11-17 18:00,18,2041.25,2041.25,2041.25,2041.25,1
20160301|2015-11-17 18:30,18,2039.75,2040.5,2039.5,2040.5,7
20160301|2015-11-17 19:00,18,2041.5,2042.5,2041.5,2042.5,2
20160301|2015-11-17 20:00,18,2042.25,2042.5,2041,2041.75,13
20160301|2015-11-17 20:30,18,2042.5,2042.75,2042.5,2042.75,9
20160301|2015-11-17 21:00,18,2042.5,2042.5,2042.25,2042.25,7
20160301|2015-11-17 21:30,18,2040.75,2040.75,2040,2040,3
20160301|2015-11-17 22:30,18,2039.75,2040.5,2039.75,2040.5,2
20160301|2015-11-17 23:00,18,2040.25,2040.25,2040,2040,2
20160301|2015-11-17 23:30,18,2039.25,2039.5,2039.25,2039.5,2
20160301|2015-11-18 00:00,18,2039.75,2040,2039.75,2040,3
20160301|2015-11-18 00:30,18,2039.25,2039.5,2039,2039,4
20160301|2015-11-18 01:00,18,2040.25,2040.75,2039.5,2039.5,5
20160301|2015-11-18 01:30,18,2038,2038,2038,2038,1
20160301|2015-11-18 02:00,18,2038.25,2039.75,2037,2037.5,37
20160301|2015-11-18 02:30,18,2038,2038.75,2037.75,2038.75,12
20160301|2015-11-18 03:00,18,2038.75,2039.5,2038.75,2039,3
20160301|2015-11-18 04:00,18,2037.75,2038,2036,2036,5
20160301|2015-11-18 04:30,18,2038,2038.25,2036.75,2036.75,4
20160301|2015-11-18 05:00,18,2038,2042,2038,2042,17
20160301|2015-11-18 05:30,18,2042.25,2044,2042.25,2043.5,59
20160301|2015-11-18 06:00,18,2045,2046.25,2044.25,2044.75,59
20160301|2015-11-18 06:30,18,2044.25,2044.25,2043.25,2043.75,7
20160301|2015-11-18 07:00,18,2044.75,2044.75,2044.5,2044.5,2
20160301|2015-11-18 07:30,18,2045,2049.5,2044,2048.5,86
20160301|2015-11-18 08:00,18,2048,2048.25,2046.25,2047,50
20160301|2015-11-18 08:30,18,2046.25,2053,2045.5,2051,146
20160301|2015-11-18 09:00,18,2050.25,2052.5,2048,2049,83
20160301|2015-11-18 09:30,18,2049.25,2050.5,2047,2050.5,76
20160301|2015-11-18 10:00,18,2050.75,2053.5,2049,2053.5,76
20160301|2015-11-18 10:30,18,2054,2058.25,2053.75,2055.5,136
20160301|2015-11-18 11:00,18,2055,2057.5,2053.5,2056,77
20160301|2015-11-18 11:30,18,2056.25,2056.25,2052.5,2055.5,63
20160301|2015-11-18 12:00,18,2055,2058.25,2055,2057,39
20160301|2015-11-18 12:30,18,2056.75,2057.5,2055,2055.5,32
20160301|2015-11-18 13:00,18,2054,2065.5,2053.5,2061.25,310
20160301|2015-11-18 13:30,18,2060.75,2066.5,2058.75,2066.5,90
20160301|2015-11-18 14:00,18,2066,2069.5,2064,2067,175
20160301|2015-11-18 14:30,18,2068,2075,2068,2074,271
20160301|2015-11-18 15:00,18,2073,2073.5,2072,2072,20
20160301|2015-11-18 15:30,18,2072.25,2072.25,2071.5,2071.5,8
20160301|2015-11-18 17:00,19,2072,2072,2071.25,2071.5,6
20160301|2015-11-18 17:30,19,2072.25,2074.25,2072.25,2074.25,12
20160301|2015-11-18 18:00,19,2074.5,2074.5,2073,2074,5
20160301|2015-11-18 18:30,19,2074.25,2076.25,2074.25,2076.25,17
20160301|2015-11-18 19:00,19,2075.25,2075.25,2074.75,2074.75,21
20160301|2015-11-18 19:30,19,2074.25,2077.25,2074.25,2077.25,15
20160301|2015-11-18 20:00,19,2077.25,2077.25,2075.75,2076,3
20160301|2015-11-18 20:30,19,2075.5,2075.5,2074.5,2074.75,16
20160301|2015-11-18 21:00,19,2075,2075,2074.25,2074.25,7
20160301|2015-11-18 21:30,19,2075,2075,2074.5,2074.5,2
20160301|2015-11-18 22:00,19,2074.25,2074.25,2074.25,2074.25,2
20160301|2015-11-18 22:30,19,2075,2075,2075,2075,5
20160301|2015-11-18 23:00,19,2074.75,2076,2074.75,2076,10
20160301|2015-11-19 00:00,19,2075.5,2075.5,2075,2075,5
20160301|2015-11-19 00:30,19,2075.25,2075.5,2075,2075.5,22
20160301|2015-11-19 01:00,19,2075.75,2078,2075.75,2077.25,10
20160301|2015-11-19 01:30,19,2077,2079.75,2077,2079,26
20160301|2015-11-19 02:00,19,2079.25,2080.5,2077,2078,25
20160301|2015-11-19 02:30,19,2079,2079.75,2078.5,2078.5,35
20160301|2015-11-19 03:00,19,2077.25,2077.75,2077.25,2077.75,3
20160301|2015-11-19 03:30,19,2078.75,2080.5,2078.75,2080.25,16
20160301|2015-11-19 04:00,19,2080.75,2081,2080.25,2080.75,19
20160301|2015-11-19 04:30,19,2080.25,2080.25,2079.25,2079.25,7
20160301|2015-11-19 05:00,19,2080,2080.75,2080,2080.75,5
20160301|2015-11-19 05:30,19,2080,2082,2079.25,2079.75,20
20160301|2015-11-19 06:00,19,2079.25,2079.75,2079,2079.75,4
20160301|2015-11-19 06:30,19,2078,2078,2076.75,2076.75,47
20160301|2015-11-19 07:00,19,2076.75,2077.75,2075.75,2077.25,52
20160301|2015-11-19 07:30,19,2077,2079,2074,2074.5,108
20160301|2015-11-19 08:00,19,2074.5,2074.5,2071.25,2071.25,90
20160301|2015-11-19 08:30,19,2072,2077.25,2069.5,2074.5,114
20160301|2015-11-19 09:00,19,2074,2076.5,2070.75,2072,180
20160301|2015-11-19 09:30,19,2073,2073.5,2069.25,2071.75,107
20160301|2015-11-19 10:00,19,2071.25,2075.25,2071,2074.5,103
20160301|2015-11-19 10:30,19,2074,2074,2068.25,2069.5,133
20160301|2015-11-19 11:00,19,2069.75,2070.75,2069.5,2070.5,18
20160301|2015-11-19 11:30,19,2070.25,2075,2070.25,2075,64
20160301|2015-11-19 12:00,19,2074.75,2076.5,2074.5,2075,128
20160301|2015-11-19 12:30,19,2074.5,2075.25,2072.25,2072.25,137
20160301|2015-11-19 13:00,19,2072.5,2072.5,2070.25,2071.75,27
20160301|2015-11-19 13:30,19,2072.5,2073.75,2071,2072.75,14
20160301|2015-11-19 14:00,19,2072.75,2074,2070.25,2074,56
20160301|2015-11-19 14:30,19,2073,2073,2070.5,2071,30
20160301|2015-11-19 15:00,19,2071.75,2072.25,2071.75,2072,6
20160301|2015-11-19 15:30,19,2072.5,2072.5,2072.5,2072.5,2
20160301|2015-11-19 17:00,20,2069,2070.25,2069,2070.25,2
20160301|2015-11-19 17:30,20,2070.25,2070.25,2070,2070,3
20160301|2015-11-19 18:00,20,2069.25,2070.25,2069.25,2070.25,4
20160301|2015-11-19 18:30,20,2069.75,2069.75,2069.25,2069.25,2
20160301|2015-11-19 19:00,20,2070.75,2070.75,2069.75,2069.75,3
20160301|2015-11-19 21:00,20,2069.5,2069.5,2069.5,2069.5,1
20160301|2015-11-19 22:00,20,2071.25,2071.75,2071.25,2071.75,5
20160301|2015-11-19 23:30,20,2071.5,2071.5,2071.5,2071.5,2
20160301|2015-11-20 00:00,20,2072.25,2072.25,2072.25,2072.25,1
20160301|2015-11-20 00:30,20,2072.5,2072.5,2072.5,2072.5,1
20160301|2015-11-20 01:30,20,2073.25,2078,2073.25,2078,15
20160301|2015-11-20 02:00,20,2078.5,2078.5,2077,2077,5
20160301|2015-11-20 02:30,20,2074.5,2074.5,2072.5,2074.5,7
20160301|2015-11-20 03:00,20,2074,2074,2072.5,2072.5,3
20160301|2015-11-20 04:00,20,2074.5,2074.5,2074.5,2074.5,1
20160301|2015-11-20 04:30,20,2075.5,2076.25,2075.5,2076.25,6
20160301|2015-11-20 05:00,20,2076.5,2076.75,2076.5,2076.75,2
20160301|2015-11-20 05:30,20,2076.25,2076.25,2076.25,2076.25,2
20160301|2015-11-20 06:00,20,2077.25,2077.75,2077.25,2077.5,4
20160301|2015-11-20 06:30,20,2078.5,2078.5,2077.75,2078.25,7
20160301|2015-11-20 07:00,20,2078.5,2079.5,2077.75,2078.25,67
20160301|2015-11-20 07:30,20,2078.5,2079.5,2078.5,2079.5,16
20160301|2015-11-20 08:00,20,2079.75,2081.75,2077.5,2080.75,28
20160301|2015-11-20 08:30,20,2080.5,2086.25,2079.75,2085.5,230
20160301|2015-11-20 09:00,20,2085.75,2087.5,2083,2085,139
20160301|2015-11-20 09:30,20,2084.75,2085,2082,2082.25,66
20160301|2015-11-20 10:00,20,2082,2084.75,2081.75,2083.75,125
20160301|2015-11-20 10:30,20,2083.5,2084.25,2080,2081.5,246
20160301|2015-11-20 11:00,20,2080.75,2081.25,2079.75,2081.25,61
20160301|2015-11-20 11:30,20,2081.75,2082.5,2081,2081.75,35
20160301|2015-11-20 12:00,20,2082.75,2082.75,2081.25,2082,81
20160301|2015-11-20 12:30,20,2081.25,2081.25,2078.25,2079.75,61
20160301|2015-11-20 13:00,20,2080,2080.5,2079,2079,74
20160301|2015-11-20 13:30,20,2078.75,2080.25,2076,2076,76
20160301|2015-11-20 14:00,20,2076.5,2077.75,2075,2077.75,63
20160301|2015-11-20 14:30,20,2077.5,2080,2077.5,2077.75,121
20160301|2015-11-20 15:00,20,2079.75,2081.25,2079.75,2081.25,83
20160301|2015-11-20 15:30,20,2081,2081.75,2081,2081.75,7
20160301|2015-11-22 17:00,23,2082.25,2085.75,2082.25,2084.75,47
20160301|2015-11-22 17:30,23,2084.75,2085,2084.75,2085,2
20160301|2015-11-22 18:30,23,2085,2085.25,2085,2085.25,2
20160301|2015-11-22 19:00,23,2084.75,2084.75,2084,2084,3
20160301|2015-11-22 19:30,23,2084.25,2084.25,2082.25,2082.25,18
20160301|2015-11-22 20:00,23,2081.5,2081.5,2080.5,2081.25,7
20160301|2015-11-22 20:30,23,2081.25,2081.25,2080.75,2080.75,13
20160301|2015-11-22 21:00,23,2082.25,2082.25,2081.75,2082,4
20160301|2015-11-22 21:30,23,2082.5,2082.5,2082.5,2082.5,1
20160301|2015-11-22 22:00,23,2083,2083.5,2083,2083.5,17
20160301|2015-11-22 23:30,23,2082.5,2084.25,2082.5,2084.25,6
20160301|2015-11-23 00:00,23,2082.5,2083,2082.5,2083,2
20160301|2015-11-23 01:00,23,2083,2083,2082,2082.25,34
20160301|2015-11-23 01:30,23,2080.25,2080.75,2080.25,2080.25,4
20160301|2015-11-23 02:00,23,2080,2081.25,2076.75,2076.75,34
20160301|2015-11-23 02:30,23,2077.75,2077.75,2077.25,2077.25,2
20160301|2015-11-23 03:00,23,2079.25,2079.25,2078.5,2078.5,3
20160301|2015-11-23 03:30,23,2079.25,2079.25,2077.25,2078,4
20160301|2015-11-23 04:00,23,2077.75,2077.75,2077.5,2077.75,5
20160301|2015-11-23 05:00,23,2076.5,2076.5,2074.75,2074.75,122
20160301|2015-11-23 05:30,23,2075,2080.25,2074.75,2080.25,131
20160301|2015-11-23 06:00,23,2079.5,2083.25,2079,2083.25,90
20160301|2015-11-23 06:30,23,2083.5,2083.5,2079.75,2080,8
20160301|2015-11-23 07:00,23,2078.75,2078.75,2078.75,2078.75,2
20160301|2015-11-23 07:30,23,2081.25,2081.25,2078,2078.25,12
20160301|2015-11-23 08:00,23,2078.25,2080,2078.25,2080,40
20160301|2015-11-23 08:30,23,2079.75,2082.5,2077.5,2078.25,67
20160301|2015-11-23 09:00,23,2079.25,2085.5,2077.5,2083.75,180
20160301|2015-11-23 09:30,23,2084,2085.75,2082.75,2085.25,65
20160301|2015-11-23 10:00,23,2084.75,2085.5,2083.5,2084.25,23
20160301|2015-11-23 10:30,23,2084,2085.25,2082.75,2084.5,20
20160301|2015-11-23 11:00,23,2084,2084.25,2081.5,2082.5,57
20160301|2015-11-23 11:30,23,2081.75,2083,2081.25,2082.75,15
20160301|2015-11-23 12:00,23,2083.25,2083.25,2081.5,2081.5,10
20160301|2015-11-23 12:30,23,2081,2082,2078.75,2078.75,21
20160301|2015-11-23 13:00,23,2078.5,2078.5,2073,2074,140
20160301|2015-11-23 13:30,23,2074.25,2074.75,2071.5,2074.5,86
20160301|2015-11-23 14:00,23,2075,2076.5,2074.25,2076.5,47
20160301|2015-11-23 14:30,23,2076.75,2078,2076,2076.5,128
20160301|2015-11-23 15:00,23,2076.5,2077.75,2076.25,2076.75,46
20160301|2015-11-23 15:30,23,2077.25,2077.5,2076,2076,7
20160301|2015-11-23 17:00,24,2075.25,2075.25,2075.25,2075.25,2
20160301|2015-11-23 17:30,24,2076.75,2076.75,2076.75,2076.75,1
20160301|2015-11-23 18:00,24,2078,2078.25,2078,2078.25,3
20160301|2015-11-23 19:00,24,2077.25,2077.25,2077.25,2077.25,2
20160301|2015-11-23 19:30,24,2076.75,2076.75,2075.75,2075.75,34
20160301|2015-11-23 20:00,24,2075.5,2076,2075.5,2075.75,10
20160301|2015-11-23 21:00,24,2074.75,2075.25,2074.5,2075.25,5
20160301|2015-11-23 21:30,24,2075.75,2076,2075.75,2076,2
20160301|2015-11-23 22:00,24,2076.25,2076.25,2076,2076,2
20160301|2015-11-23 22:30,24,2077,2077,2077,2077,5
20160301|2015-11-23 23:00,24,2076,2076,2076,2076,1
20160301|2015-11-23 23:30,24,2076.5,2076.5,2076.5,2076.5,1
20160301|2015-11-24 00:00,24,2077.5,2077.5,2077.5,2077.5,2
20160301|2015-11-24 00:30,24,2077.25,2078,2077.25,2078,8
20160301|2015-11-24 01:00,24,2077.5,2080,2077.5,2079.75,22
20160301|2015-11-24 01:30,24,2079.75,2079.75,2078.75,2079.25,5
20160301|2015-11-24 02:00,24,2075,2076.75,2074.25,2074.75,17
20160301|2015-11-24 02:30,24,2073,2073,2060.5,2061.75,188
20160301|2015-11-24 03:00,24,2060.25,2069.5,2058.5,2069,115
20160301|2015-11-24 03:30,24,2068.75,2069,2068,2069,9
20160301|2015-11-24 04:00,24,2070.5,2071.75,2069.5,2071.5,18
20160301|2015-11-24 04:30,24,2070,2070,2067,2067,12
20160301|2015-11-24 05:00,24,2066,2068.75,2066,2068.75,29
20160301|2015-11-24 05:30,24,2069,2070,2067,2067.5,17
20160301|2015-11-24 06:00,24,2067.25,2069,2066,2066.75,11
20160301|2015-11-24 06:30,24,2066.25,2067.75,2061,2063,175
20160301|2015-11-24 07:00,24,2063.5,2065,2060.25,2061.75,105
20160301|2015-11-24 07:30,24,2062,2064,2061.5,2063.5,63
20160301|2015-11-24 08:00,24,2064.25,2066,2063.25,2063.25,84
20160301|2015-11-24 08:30,24,2065,2071.25,2065,2070,308
20160301|2015-11-24 09:00,24,2069.25,2071,2065,2065,242
20160301|2015-11-24 09:30,24,2064.5,2064.75,2060,2062,194
20160301|2015-11-24 10:00,24,2061.25,2070.25,2061,2070,177
20160301|2015-11-24 10:30,24,2070.25,2075.5,2070.25,2074,243
20160301|2015-11-24 11:00,24,2074.75,2077.25,2073.25,2074.75,203
20160301|2015-11-24 11:30,24,2074.75,2075.75,2073.75,2074.75,67
20160301|2015-11-24 12:00,24,2075,2080.75,2075,2080.5,284
20160301|2015-11-24 12:30,24,2080.75,2081.75,2079.5,2080,153
20160301|2015-11-24 13:00,24,2080.25,2083.5,2077,2077.75,176
20160301|2015-11-24 13:30,24,2078.25,2081.5,2077,2081.5,99
20160301|2015-11-24 14:00,24,2081.5,2084,2079.75,2081,326
20160301|2015-11-24 14:30,24,2080.75,2081.5,2078,2079.5,617
20160301|2015-11-24 15:00,24,2079.5,2079.5,2077,2077.5,44
20160301|2015-11-24 15:30,24,2077.75,2077.75,2076.5,2076.5,22
20160301|2015-11-24 17:00,25,2078.25,2078.25,2078.25,2078.25,2
20160301|2015-11-24 17:30,25,2078.25,2079.75,2078.25,2079.75,5
20160301|2015-11-24 18:00,25,2078.5,2078.5,2078.5,2078.5,2
20160301|2015-11-24 18:30,25,2077.5,2077.5,2076.75,2076.75,20
20160301|2015-11-24 19:00,25,2077,2077,2075.5,2075.5,10
20160301|2015-11-24 19:30,25,2076.25,2076.5,2075.5,2076.5,9
20160301|2015-11-24 20:00,25,2075.5,2076.25,2075.5,2076.25,2
20160301|2015-11-24 21:00,25,2076,2076.5,2076,2076.5,21
20160301|2015-11-24 21:30,25,2077,2078,2077,2078,4
20160301|2015-11-24 22:00,25,2078.75,2078.75,2078.75,2078.75,1
20160301|2015-11-24 22:30,25,2078.75,2079,2078.75,2079,5
20160301|2015-11-24 23:00,25,2078.75,2079,2078.75,2079,2
20160301|2015-11-24 23:30,25,2079,2080,2079,2079.75,6
20160301|2015-11-25 00:00,25,2079.5,2079.5,2079.25,2079.25,3
20160301|2015-11-25 00:30,25,2079.5,2079.5,2079.5,2079.5,10
20160301|2015-11-25 01:00,25,2079.25,2079.25,2079.25,2079.25,1
20160301|2015-11-25 01:30,25,2077.25,2077.25,2077,2077,12
20160301|2015-11-25 02:00,25,2076.5,2079.5,2075.75,2078.75,12
20160301|2015-11-25 02:30,25,2079.25,2080,2079.25,2080,5
20160301|2015-11-25 03:00,25,2080.5,2084,2080.5,2084,21
20160301|2015-11-25 03:30,25,2084.25,2085.25,2083.5,2083.75,41
20160301|2015-11-25 04:00,25,2082.75,2083,2082.25,2083,12
20160301|2015-11-25 04:30,25,2083.25,2084.75,2083.25,2084.75,23
20160301|2015-11-25 05:00,25,2083.5,2083.75,2082,2082.25,10
20160301|2015-11-25 05:30,25,2082.5,2082.5,2082,2082.5,5
20160301|2015-11-25 06:00,25,2081.5,2081.5,2080.25,2080.25,6
20160301|2015-11-25 06:30,25,2082,2083,2082,2082.25,7
20160301|2015-11-25 07:00,25,2081.75,2084,2081.25,2083,57
20160301|2015-11-25 07:30,25,2084,2084,2081.25,2081.25,19
20160301|2015-11-25 08:00,25,2081.5,2082,2080.25,2081.25,61
20160301|2015-11-25 08:30,25,2080.75,2081.75,2077,2081,120
20160301|2015-11-25 09:00,25,2081,2081.75,2079.5,2080,59
20160301|2015-11-25 09:30,25,2079.75,2084,2079.75,2081.25,81
20160301|2015-11-25 10:00,25,2080.5,2081.25,2079.5,2079.75,40
20160301|2015-11-25 10:30,25,2080,2081.5,2079.5,2081.5,22
20160301|2015-11-25 11:00,25,2081.75,2083,2081.25,2082.25,65
20160301|2015-11-25 11:30,25,2082.5,2083.25,2082.5,2082.75,22
20160301|2015-11-25 12:00,25,2082.5,2082.5,2081,2081.5,25
20160301|2015-11-25 12:30,25,2081.25,2081.75,2080,2081.75,10
20160301|2015-11-25 13:00,25,2082,2082.25,2082,2082.25,5
20160301|2015-11-25 13:30,25,2081.75,2081.75,2080.25,2081.25,11
20160301|2015-11-25 14:00,25,2082.25,2082.5,2081.5,2082.5,44
20160301|2015-11-25 14:30,25,2082,2082,2079,2079.75,74
20160301|2015-11-25 15:00,25,2079.25,2081.25,2079.25,2081.25,35
20160301|2015-11-25 15:30,25,2081,2081.75,2080.75,2080.75,10
20160301|2015-11-25 17:00,27,2082.25,2082.75,2082,2082.25,14
20160301|2015-11-25 17:30,27,2082.75,2082.75,2082.5,2082.5,4
20160301|2015-11-25 18:00,27,2082.25,2083,2082.25,2083,6
20160301|2015-11-25 19:00,27,2083.75,2083.75,2083.5,2083.75,3
20160301|2015-11-25 19:30,27,2083.25,2083.25,2083,2083,7
20160301|2015-11-25 20:00,27,2083.75,2083.75,2083.75,2083.75,3
20160301|2015-11-25 20:30,27,2083.5,2083.5,2083.5,2083.5,2
20160301|2015-11-25 21:00,27,2083.75,2083.75,2083.5,2083.5,5
20160301|2015-11-25 21:30,27,2084.25,2084.5,2084.25,2084.25,10
20160301|2015-11-25 22:30,27,2083.5,2083.5,2083.5,2083.5,1
20160301|2015-11-25 23:00,27,2083.75,2083.75,2083.5,2083.5,3
20160301|2015-11-26 00:00,27,2082.5,2082.75,2082,2082,17
20160301|2015-11-26 00:30,27,2082,2083.25,2082,2083.25,10
20160301|2015-11-26 01:00,27,2082.25,2083.25,2082.25,2083,4
20160301|2015-11-26 01:30,27,2082.25,2082.25,2082.25,2082.25,6
20160301|2015-11-26 02:00,27,2082.25,2086.25,2082.25,2086.25,54
20160301|2015-11-26 02:30,27,2086.25,2086.25,2084.75,2086,11
20160301|2015-11-26 03:00,27,2085,2087.75,2085,2087.5,45
20160301|2015-11-26 03:30,27,2087.75,2089.75,2087.5,2089.25,35
20160301|2015-11-26 04:00,27,2088.5,2089.5,2088.5,2089.5,20
20160301|2015-11-26 04:30,27,2089,2089.5,2088.25,2088.5,21
20160301|2015-11-26 05:00,27,2089,2090.25,2088.5,2089.5,88
20160301|2015-11-26 05:30,27,2089.25,2091,2089.25,2090,40
20160301|2015-11-26 06:00,27,2090,2090.25,2089,2089.25,15
20160301|2015-11-26 06:30,27,2089,2089.75,2089,2089.5,18
20160301|2015-11-26 07:00,27,2089.75,2090.25,2088.75,2088.75,30
20160301|2015-11-26 07:30,27,2088.75,2088.75,2087.75,2088.25,38
20160301|2015-11-26 08:00,27,2088.25,2088.5,2088,2088,22
20160301|2015-11-26 08:30,27,2087.75,2088,2086.5,2087.5,37
20160301|2015-11-26 09:00,27,2087,2087.5,2087,2087,34
20160301|2015-11-26 09:30,27,2087.75,2088.25,2087.75,2088,39
20160301|2015-11-26 10:00,27,2088.25,2088.5,2087.25,2088.25,28
20160301|2015-11-26 10:30,27,2088.5,2089.5,2088.5,2089.25,59
20160301|2015-11-26 11:00,27,2089.25,2089.5,2088.5,2088.75,66
20160301|2015-11-26 11:30,27,2088.75,2088.75,2087.25,2088,92
20160301|2015-11-26 17:00,27,2088.5,2088.5,2088,2088.25,8
20160301|2015-11-26 17:30,27,2088.25,2088.25,2088.25,2088.25,1
20160301|2015-11-26 18:00,27,2088.5,2088.75,2088.5,2088.75,3
20160301|2015-11-26 18:30,27,2088,2088.25,2088,2088.25,2
20160301|2015-11-26 19:00,27,2088.5,2088.5,2085.75,2086.75,28
20160301|2015-11-26 19:30,27,2086.5,2086.5,2085,2085.25,17
20160301|2015-11-26 20:00,27,2085.75,2085.75,2085.75,2085.75,1
20160301|2015-11-26 20:30,27,2085.75,2085.75,2084.5,2084.75,29
20160301|2015-11-26 21:00,27,2084.25,2085.25,2084.25,2084.75,5
20160301|2015-11-26 21:30,27,2084.5,2084.5,2084,2084.25,18
20160301|2015-11-26 22:00,27,2084.5,2085,2084.5,2085,4
20160301|2015-11-26 22:30,27,2085.25,2085.5,2085,2085.5,7
20160301|2015-11-26 23:00,27,2085.25,2085.25,2085.25,2085.25,1
20160301|2015-11-26 23:30,27,2084.75,2085.25,2084.75,2084.75,7
20160301|2015-11-27 00:00,27,2084.75,2084.75,2081.5,2082,38
20160301|2015-11-27 00:30,27,2081.75,2081.75,2079.25,2080,54
20160301|2015-11-27 01:00,27,2081.5,2081.5,2080,2080.5,22
20160301|2015-11-27 01:30,27,2080.25,2081,2079,2081,38
20160301|2015-11-27 02:00,27,2079.25,2080.25,2078,2078.75,23
20160301|2015-11-27 02:30,27,2079,2080.25,2076.25,2079.75,56
20160301|2015-11-27 03:00,27,2079,2079,2076.5,2078.25,24
20160301|2015-11-27 03:30,27,2078.5,2081.25,2078.5,2079.75,44
20160301|2015-11-27 04:00,27,2081.25,2081.5,2081.25,2081.5,32
20160301|2015-11-27 04:30,27,2081,2083.75,2081,2083.75,7
20160301|2015-11-27 05:00,27,2082.25,2082.25,2081.75,2081.75,2
20160301|2015-11-27 05:30,27,2081.5,2082.5,2081.5,2082.5,7
20160301|2015-11-27 06:00,27,2082.75,2082.75,2081.75,2081.75,32
20160301|2015-11-27 06:30,27,2082.5,2083.5,2082.5,2083.25,8
20160301|2015-11-27 07:00,27,2084.25,2084.25,2082.75,2083.75,61
20160301|2015-11-27 07:30,27,2082,2082.5,2080.25,2080.25,15
20160301|2015-11-27 08:00,27,2081.5,2081.75,2080,2080,20
20160301|2015-11-27 08:30,27,2079.5,2080.5,2076.5,2078,384
20160301|2015-11-27 09:00,27,2078.25,2079.5,2074.5,2079.25,127
20160301|2015-11-27 09:30,27,2079,2080.25,2078,2079.25,43
20160301|2015-11-27 10:00,27,2080.5,2082.75,2080.5,2082.25,51
20160301|2015-11-27 10:30,27,2082.25,2083.5,2080.5,2081.25,32
20160301|2015-11-27 11:00,27,2082,2082.5,2081,2082.5,55
20160301|2015-11-27 11:30,27,2082.75,2083,2080.75,2080.75,42
20160301|2015-11-27 12:00,27,2081.5,2083.25,2080.75,2083.25,57
20160301|2015-11-29 17:00,30,2082.75,2082.75,2079.25,2079.25,54
20160301|2015-11-29 17:30,30,2079.5,2079.5,2078.75,2079.5,9
20160301|2015-11-29 18:00,30,2079.5,2079.5,2077.5,2078.25,11
20160301|2015-11-29 18:30,30,2078.5,2079.75,2078.5,2078.75,14
20160301|2015-11-29 19:00,30,2078.75,2079.75,2078.75,2079,13
20160301|2015-11-29 19:30,30,2079.25,2079.75,2079.25,2079.5,3
20160301|2015-11-29 20:00,30,2080,2080.5,2079.5,2079.5,9
20160301|2015-11-29 20:30,30,2079.5,2079.5,2079,2079,7
20160301|2015-11-29 21:00,30,2079,2079.25,2079,2079,4
20160301|2015-11-29 21:30,30,2079,2079,2078.5,2078.5,3
20160301|2015-11-29 22:00,30,2079.5,2080.25,2079.5,2080.25,6
20160301|2015-11-29 22:30,30,2079.5,2079.75,2079.25,2079.25,8
20160301|2015-11-29 23:00,30,2079.5,2079.5,2079,2079,5
20160301|2015-11-29 23:30,30,2078.75,2079.25,2078.5,2079.25,23
20160301|2015-11-30 00:00,30,2079,2079.25,2078.75,2079,16
20160301|2015-11-30 00:30,30,2079.25,2079.25,2078.75,2079.25,21
20160301|2015-11-30 01:00,30,2079.5,2079.5,2079,2079,18
20160301|2015-11-30 01:30,30,2079.25,2079.25,2078.5,2078.75,12
20160301|2015-11-30 02:00,30,2078,2078,2075,2075,44
20160301|2015-11-30 02:30,30,2076,2080.25,2075.75,2079.5,40
20160301|2015-11-30 03:00,30,2079.25,2085.25,2079.25,2084,74
20160301|2015-11-30 03:30,30,2084.25,2084.25,2083,2083,334
20160301|2015-11-30 04:00,30,2081,2081.25,2080.25,2081,14
20160301|2015-11-30 04:30,30,2081,2081.75,2081,2081.5,5
20160301|2015-11-30 05:00,30,2082.75,2086.25,2082.75,2086,496
20160301|2015-11-30 05:30,30,2086,2086,2083.75,2083.75,24
20160301|2015-11-30 06:00,30,2083.25,2086.5,2083.25,2086.25,25
20160301|2015-11-30 06:30,30,2086.5,2087.75,2085.5,2087.25,71
20160301|2015-11-30 07:00,30,2086.75,2087.5,2086.5,2087.5,46
20160301|2015-11-30 07:30,30,2087.25,2087.25,2085.5,2086.75,53
20160301|2015-11-30 08:00,30,2087,2087,2083.25,2083.25,80
20160301|2015-11-30 08:30,30,2083.25,2084.75,2077.5,2077.75,666
20160301|2015-11-30 09:00,30,2077.5,2079.25,2076.5,2078.75,500
20160301|2015-11-30 09:30,30,2078.75,2081,2077.75,2078.25,305
20160301|2015-11-30 10:00,30,2078.25,2080.75,2076,2076.25,100
20160301|2015-11-30 10:30,30,2076,2077,2073.25,2074,546
20160301|2015-11-30 11:00,30,2074.25,2077,2073.5,2076.75,1025
20160301|2015-11-30 11:30,30,2077.25,2077.25,2075.25,2075.75,59
20160301|2015-11-30 12:00,30,2075.25,2078.75,2074.5,2078.5,96
20160301|2015-11-30 12:30,30,2078.5,2080.5,2077.5,2080,56
20160301|2015-11-30 13:00,30,2080,2080.5,2078,2078.75,136
20160301|2015-11-30 13:30,30,2078.25,2078.25,2074.5,2074.5,118
20160301|2015-11-30 14:00,30,2074,2075,2071.75,2073,177
20160301|2015-11-30 14:30,30,2072.5,2075.75,2071.75,2072.5,580
20160301|2015-11-30 15:00,30,2072.75,2075.5,2072.5,2075.25,164
20160301|2015-11-30 15:30,30,2075.25,2078.5,2075.25,2078,106
20160301|2015-11-30 17:00,1,2078.25,2081.75,2078.25,2081.25,59
20160301|2015-11-30 17:30,1,2081.25,2081.25,2080,2080.25,10
20160301|2015-11-30 18:00,1,2080.5,2081.25,2080.25,2081,29
20160301|2015-11-30 18:30,1,2081.25,2082.75,2081.25,2082,44
20160301|2015-11-30 19:00,1,2082.5,2082.75,2081.25,2081.75,10
20160301|2015-11-30 19:30,1,2082,2083.75,2081.75,2083.25,52
20160301|2015-11-30 20:00,1,2083.5,2085.5,2083.5,2084.5,81
20160301|2015-11-30 20:30,1,2084,2084,2083.5,2084,49
20160301|2015-11-30 21:00,1,2084,2084,2083.25,2083.75,20
20160301|2015-11-30 21:30,1,2083.75,2084.5,2083.25,2083.25,37
20160301|2015-11-30 22:00,1,2083.25,2084.75,2083.25,2084.25,21
20160301|2015-11-30 22:30,1,2084.5,2084.75,2084.25,2084.5,18
20160301|2015-11-30 23:00,1,2084.25,2084.75,2084,2084.75,151
20160301|2015-11-30 23:30,1,2084.5,2085,2084.25,2084.25,14
20160301|2015-12-01 00:00,1,2084.75,2085.25,2084,2084.75,331
20160301|2015-12-01 00:30,1,2084.5,2084.5,2083.5,2083.5,28
20160301|2015-12-01 01:00,1,2083.5,2084.25,2082.75,2082.75,28
20160301|2015-12-01 01:30,1,2083.5,2083.5,2082.25,2083,74
20160301|2015-12-01 02:00,1,2082.25,2083.5,2080.25,2080.5,192
20160301|2015-12-01 02:30,1,2080,2081.5,2079.75,2081,138
20160301|2015-12-01 03:00,1,2080.25,2080.5,2079.25,2079.75,62
20160301|2015-12-01 03:30,1,2080,2080,2078.5,2079.5,48
20160301|2015-12-01 04:00,1,2079,2079.25,2076.75,2077.75,47
20160301|2015-12-01 04:30,1,2077.25,2080.25,2076.75,2080.25,23
20160301|2015-12-01 05:00,1,2080.25,2082.75,2080.25,2082.25,64
20160301|2015-12-01 05:30,1,2081.75,2082,2080.5,2080.5,30
20160301|2015-12-01 06:00,1,2080.5,2080.5,2079.75,2079.75,10
20160301|2015-12-01 06:30,1,2080.25,2081.75,2080.25,2081.75,53
20160301|2015-12-01 07:00,1,2081.5,2081.75,2080.25,2080.25,35
20160301|2015-12-01 07:30,1,2080,2080.25,2079,2079.5,47
20160301|2015-12-01 08:00,1,2080,2081.75,2079.75,2079.75,50
20160301|2015-12-01 08:30,1,2080.5,2090.25,2079.75,2088.5,457
20160301|2015-12-01 09:00,1,2088,2088,2077,2081.75,396
20160301|2015-12-01 09:30,1,2081.25,2087,2079,2085.25,338
20160301|2015-12-01 10:00,1,2085.25,2085.75,2082.25,2083,292
20160301|2015-12-01 10:30,1,2083.75,2084.5,2081,2082.25,123
20160301|2015-12-01 11:00,1,2084.25,2085.5,2083.5,2084.75,255
20160301|2015-12-01 11:30,1,2085,2087.5,2084.25,2086.75,194
20160301|2015-12-01 12:00,1,2086.5,2086.5,2083.5,2083.5,192
20160301|2015-12-01 12:30,1,2083.5,2083.75,2081.5,2083,96
20160301|2015-12-01 13:00,1,2082.75,2087,2082.75,2086.75,123
20160301|2015-12-01 13:30,1,2086.75,2088,2085.75,2086.75,276
20160301|2015-12-01 14:00,1,2086.75,2089.25,2086.75,2089.25,167
20160301|2015-12-01 14:30,1,2089.5,2094.5,2089,2093.5,1522
20160301|2015-12-01 15:00,1,2093.75,2094,2092.75,2093,261
20160301|2015-12-01 15:30,1,2092.75,2092.75,2092.25,2092.25,50
20160301|2015-12-01 17:00,2,2092.5,2092.75,2091.75,2092,25
20160301|2015-12-01 17:30,2,2092,2092.25,2091,2091,68
20160301|2015-12-01 18:00,2,2091.25,2092,2091.25,2092,9
20160301|2015-12-01 18:30,2,2092,2092,2091.5,2092,21
20160301|2015-12-01 19:00,2,2092.5,2092.5,2091.75,2092,49
20160301|2015-12-01 19:30,2,2092.25,2092.25,2092,2092.25,8
20160301|2015-12-01 20:00,2,2092.75,2093.25,2092.75,2093.25,12
20160301|2015-12-01 20:30,2,2093.5,2093.5,2092.25,2092.25,7
20160301|2015-12-01 21:00,2,2092,2092.75,2092,2092.5,7
20160301|2015-12-01 21:30,2,2093,2093,2092.25,2092.25,6
20160301|2015-12-01 22:00,2,2092.75,2093.25,2092.75,2093.25,25
20160301|2015-12-01 22:30,2,2093.5,2093.75,2093.5,2093.5,19
20160301|2015-12-01 23:00,2,2093.5,2093.75,2093.5,2093.5,29
20160301|2015-12-01 23:30,2,2093.75,2093.75,2093,2093,3
20160301|2015-12-02 00:00,2,2093.25,2094,2092.75,2094,24
20160301|2015-12-02 00:30,2,2094.25,2097.25,2093.75,2096.5,58
20160301|2015-12-02 01:00,2,2096.75,2097,2095.75,2095.75,63
20160301|2015-12-02 01:30,2,2096.25,2096.5,2095.5,2095.5,15
20160301|2015-12-02 02:00,2,2097,2097.5,2094.25,2097,39
20160301|2015-12-02 02:30,2,2097,2097.5,2095,2095.25,430
20160301|2015-12-02 03:00,2,2095.25,2096.25,2094.5,2094.5,22
20160301|2015-12-02 03:30,2,2094.25,2096,2093.75,2095,524
20160301|2015-12-02 04:00,2,2095,2097.25,2095,2096,48
20160301|2015-12-02 04:30,2,2096,2096.5,2095,2095.75,30
20160301|2015-12-02 05:00,2,2096,2097.25,2095,2095,70
20160301|2015-12-02 05:30,2,2094.25,2095.25,2094,2094,16
20160301|2015-12-02 06:00,2,2094,2094.5,2093,2093,38
20160301|2015-12-02 06:30,2,2092.5,2094.25,2091.25,2094.25,191
20160301|2015-12-02 07:00,2,2094,2094.25,2092.25,2093.5,88
20160301|2015-12-02 07:30,2,2093.5,2094,2090.5,2092,68
20160301|2015-12-02 08:00,2,2091.75,2093,2091.5,2092.25,150
20160301|2015-12-02 08:30,2,2092.5,2095.75,2090.75,2095,337
20160301|2015-12-02 09:00,2,2095,2096.25,2091.25,2092.5,262
20160301|2015-12-02 09:30,2,2092,2094.25,2091.25,2092.5,186
20160301|2015-12-02 10:00,2,2092,2092,2087.75,2087.75,447
20160301|2015-12-02 10:30,2,2087.75,2089.25,2085.75,2087,243
20160301|2015-12-02 11:00,2,2086.75,2088.5,2084.5,2088.25,356
20160301|2015-12-02 11:30,2,2088.5,2089.5,2087,2087.25,238
20160301|2015-12-02 12:00,2,2086.75,2087.75,2085.5,2087.75,92
20160301|2015-12-02 12:30,2,2088,2088,2082.5,2082.75,254
20160301|2015-12-02 13:00,2,2082.5,2082.5,2075,2076.25,651
20160301|2015-12-02 13:30,2,2075.75,2076.25,2069,2069.25,751
20160301|2015-12-02 14:00,2,2070,2076.75,2068.75,2073.75,417
20160301|2015-12-02 14:30,2,2074,2074.75,2068.25,2071,715
20160301|2015-12-02 15:00,2,2070.75,2075,2070.5,2075,299
20160301|2015-12-02 15:30,2,2074.75,2077,2074.75,2076.25,62
20160301|2015-12-02 17:00,3,2076.5,2076.5,2070.75,2073.5,42
20160301|2015-12-02 17:30,3,2074,2075.25,2074,2074.5,22
20160301|2015-12-02 18:00,3,2074.5,2075,2073.75,2074.5,27
20160301|2015-12-02 18:30,3,2075.25,2075.75,2075.25,2075.5,10
20160301|2015-12-02 19:00,3,2075.25,2077,2075,2076.5,33
20160301|2015-12-02 19:30,3,2076.5,2077.5,2076.5,2077.5,24
20160301|2015-12-02 20:00,3,2077.5,2077.5,2076.25,2077,45
20160301|2015-12-02 20:30,3,2076.75,2076.75,2075.75,2076.25,82
20160301|2015-12-02 21:00,3,2076.25,2076.25,2073,2074.5,37
20160301|2015-12-02 21:30,3,2073.5,2074,2073.5,2074,3
20160301|2015-12-02 22:00,3,2074.75,2075.5,2074.75,2075.5,2
20160301|2015-12-02 22:30,3,2076.25,2078.25,2074.75,2078.25,35
20160301|2015-12-02 23:00,3,2078,2078.25,2076.75,2077.5,13
20160301|2015-12-02 23:30,3,2077.25,2078.25,2077.25,2077.5,8
20160301|2015-12-03 00:00,3,2078,2078.75,2077,2077.5,73
20160301|2015-12-03 00:30,3,2077.75,2078.25,2077.75,2078.25,5
20160301|2015-12-03 01:00,3,2077.25,2077.5,2076,2076,10
20160301|2015-12-03 01:30,3,2076,2076,2074.75,2075.75,10
20160301|2015-12-03 02:00,3,2077.5,2082.5,2077.5,2082.5,107
20160301|2015-12-03 02:30,3,2082.5,2083,2081.5,2082.5,292
20160301|2015-12-03 03:00,3,2082.5,2082.5,2080,2080.75,160
20160301|2015-12-03 03:30,3,2081.75,2086.25,2080.75,2085,353
20160301|2015-12-03 04:00,3,2085,2087.75,2084.25,2087.25,307
20160301|2015-12-03 04:30,3,2087.5,2088,2086.75,2087.75,269
20160301|2015-12-03 05:00,3,2087.5,2087.75,2085.25,2086.75,160
20160301|2015-12-03 05:30,3,2086.5,2086.75,2085,2085.75,148
20160301|2015-12-03 06:00,3,2085.25,2086,2083.5,2084.5,100
20160301|2015-12-03 06:30,3,2084.75,2085.75,2076.75,2081,542
20160301|2015-12-03 07:00,3,2081,2081.25,2077.75,2081,148
20160301|2015-12-03 07:30,3,2080.75,2083.5,2064.75,2075,1351
20160301|2015-12-03 08:00,3,2074.75,2080,2074,2074.5,506
20160301|2015-12-03 08:30,3,2075.25,2076.75,2065.25,2066.75,1046
20160301|2015-12-03 09:00,3,2066.75,2066.75,2058.25,2061.5,2570
20160301|2015-12-03 09:30,3,2060.75,2065.75,2058.5,2063.75,563
20160301|2015-12-03 10:00,3,2063.5,2069.75,2062.5,2067.25,680
20160301|2015-12-03 10:30,3,2067,2067,2061,2063.25,425
20160301|2015-12-03 11:00,3,2063,2063.5,2049.75,2052,878
20160301|2015-12-03 11:30,3,2052.25,2056,2050.25,2051.25,1643
20160301|2015-12-03 12:00,3,2051,2056,2048.75,2054.25,936
20160301|2015-12-03 12:30,3,2053.5,2053.75,2044.25,2044.25,670
20160301|2015-12-03 13:00,3,2044.25,2045,2038.25,2039,908
20160301|2015-12-03 13:30,3,2039.25,2041.25,2033,2041,1079
20160301|2015-12-03 14:00,3,2040.75,2042.25,2035.25,2037,680
20160301|2015-12-03 14:30,3,2036.5,2043,2033.25,2042,826
20160301|2015-12-03 15:00,3,2041.25,2046,2041,2043.5,298
20160301|2015-12-03 15:30,3,2044.5,2047,2044.5,2046.75,78
20160301|2015-12-03 17:00,4,2046,2048.75,2046,2048,64
20160301|2015-12-03 17:30,4,2047.75,2050.5,2045.25,2046.25,178
20160301|2015-12-03 18:00,4,2046,2049,2046,2048.5,38
20160301|2015-12-03 18:30,4,2048.25,2049.5,2046.75,2049.5,48
20160301|2015-12-03 19:00,4,2049.5,2050.25,2049,2049,67
20160301|2015-12-03 19:30,4,2049.75,2050,2047.75,2048.25,48
20160301|2015-12-03 20:00,4,2048.5,2048.75,2047.5,2048.25,12
20160301|2015-12-03 20:30,4,2048.75,2048.75,2046.75,2046.75,113
20160301|2015-12-03 21:00,4,2047,2048.25,2046.75,2047.75,20
20160301|2015-12-03 21:30,4,2048.75,2049.5,2047.25,2047.25,40
20160301|2015-12-03 22:00,4,2047.5,2048.25,2046.75,2048.25,13
20160301|2015-12-03 22:30,4,2048.75,2048.75,2048.25,2048.75,6
20160301|2015-12-03 23:00,4,2049,2049,2047.5,2047.5,19
20160301|2015-12-03 23:30,4,2047.5,2048,2047.25,2048,5
20160301|2015-12-04 00:00,4,2047.75,2048,2046.75,2047.5,19
20160301|2015-12-04 00:30,4,2048.25,2049.25,2047.5,2047.5,54
20160301|2015-12-04 01:00,4,2047.5,2050.25,2046.25,2049.75,209
20160301|2015-12-04 01:30,4,2050.25,2051.75,2049.25,2051.5,69
20160301|2015-12-04 02:00,4,2051.75,2055.25,2051.25,2053,259
20160301|2015-12-04 02:30,4,2053.25,2055,2049.5,2054.5,128
20160301|2015-12-04 03:00,4,2054.75,2055,2053.25,2054.5,68
20160301|2015-12-04 03:30,4,2053.75,2054.25,2051,2052,191
20160301|2015-12-04 04:00,4,2051.75,2051.75,2050,2051.5,55
20160301|2015-12-04 04:30,4,2051,2053.5,2049.75,2053.5,46
20160301|2015-12-04 05:00,4,2052.5,2054,2051.25,2051.75,68
20160301|2015-12-04 05:30,4,2051.75,2052.25,2050.25,2052,89
20160301|2015-12-04 06:00,4,2051.75,2051.75,2048.5,2050,371
20160301|2015-12-04 06:30,4,2049.75,2050.25,2047.75,2048,1086
20160301|2015-12-04 07:00,4,2048.5,2049.75,2047.25,2048.5,908
20160301|2015-12-04 07:30,4,2050,2055.25,2046.75,2047,955
20160301|2015-12-04 08:00,4,2047,2048.25,2039.75,2046,925
20160301|2015-12-04 08:30,4,2046,2062.5,2045,2058.5,2461
20160301|2015-12-04 09:00,4,2058.75,2064,2055.25,2062.25,1411
20160301|2015-12-04 09:30,4,2062.75,2069.75,2060.75,2069.25,1308
20160301|2015-12-04 10:00,4,2069.5,2070.5,2065,2065.25,684
20160301|2015-12-04 10:30,4,2065.5,2067.25,2062,2063.75,852
20160301|2015-12-04 11:00,4,2063.5,2066.25,2061.25,2064,766
20160301|2015-12-04 11:30,4,2063.75,2076.25,2063.75,2076,1412
20160301|2015-12-04 12:00,4,2076.25,2081.5,2075.5,2078.75,1040
20160301|2015-12-04 12:30,4,2079.25,2080.25,2076,2079.25,500
20160301|2015-12-04 13:00,4,2079.25,2080.25,2076,2079.25,525
20160301|2015-12-04 13:30,4,2079.5,2084.25,2078.75,2084,978
20160301|2015-12-04 14:00,4,2084.5,2085.75,2081,2082.75,779
20160301|2015-12-04 14:30,4,2082.75,2083.25,2079,2081.75,1524
20160301|2015-12-04 15:00,4,2082,2082.25,2080,2081,598
20160301|2015-12-04 15:30,4,2081,2081.75,2081,2081.5,134
20160301|2015-12-06 17:00,7,2084.5,2085.25,2080,2080,130
20160301|2015-12-06 17:30,7,2079.75,2081.5,2079.5,2081.25,56
20160301|2015-12-06 18:00,7,2081,2081.75,2079.25,2079.25,146
20160301|2015-12-06 18:30,7,2079.25,2080.5,2079.25,2079.25,75
20160301|2015-12-06 19:00,7,2079.5,2079.75,2078.75,2079.25,22
20160301|2015-12-06 19:30,7,2079,2079.25,2078,2079.25,85
20160301|2015-12-06 20:00,7,2079,2079.5,2078.25,2078.25,22
20160301|2015-12-06 20:30,7,2078,2078.75,2077.75,2078.75,26
20160301|2015-12-06 21:00,7,2079.5,2080.5,2079.5,2080,19
20160301|2015-12-06 21:30,7,2080,2080.25,2080,2080,14
20160301|2015-12-06 22:00,7,2079.75,2079.75,2078.75,2079.5,44
20160301|2015-12-06 22:30,7,2079.25,2080,2079,2080,22
20160301|2015-12-06 23:00,7,2080.25,2080.25,2078.25,2078.25,21
20160301|2015-12-06 23:30,7,2078.5,2079,2078.25,2079,26
20160301|2015-12-07 00:00,7,2079,2080.25,2079,2080,6
20160301|2015-12-07 00:30,7,2080,2080.25,2080,2080,8
20160301|2015-12-07 01:00,7,2079.75,2079.75,2077.75,2078.5,80
20160301|2015-12-07 01:30,7,2078.5,2079.5,2078,2079,42
20160301|2015-12-07 02:00,7,2078.25,2081.5,2076.25,2079,264
20160301|2015-12-07 02:30,7,2078.75,2084.75,2078.75,2084,104
20160301|2015-12-07 03:00,7,2084,2088.75,2083.75,2084.5,766
20160301|2015-12-07 03:30,7,2085,2088,2084.75,2085.5,84
20160301|2015-12-07 04:00,7,2085.75,2086,2084.25,2086,140
20160301|2015-12-07 04:30,7,2085.75,2086.5,2085.25,2086,109
20160301|2015-12-07 05:00,7,2085.5,2085.5,2084.25,2084.25,36
20160301|2015-12-07 05:30,7,2084.5,2086,2083.25,2085.75,159
20160301|2015-12-07 06:00,7,2086,2087.5,2085.5,2086.5,97
20160301|2015-12-07 06:30,7,2086.25,2086.75,2084.5,2084.75,186
20160301|2015-12-07 07:00,7,2084.5,2084.5,2079,2079.25,428
20160301|2015-12-07 07:30,7,2079.5,2080,2076.5,2077.5,1637
20160301|2015-12-07 08:00,7,2077,2079,2077,2077.75,488
20160301|2015-12-07 08:30,7,2078,2078,2071.5,2072.25,3682
20160301|2015-12-07 09:00,7,2072,2072.5,2066.75,2068.25,3384
20160301|2015-12-07 09:30,7,2068.25,2068.25,2060.5,2063.5,3155
20160301|2015-12-07 10:00,7,2063.25,2064.25,2057.5,2058.5,1917
20160301|2015-12-07 10:30,7,2058.5,2066.75,2058,2066.25,2289
20160301|2015-12-07 11:00,7,2066,2066.25,2063.25,2064.25,914
20160301|2015-12-07 11:30,7,2064.25,2064.25,2058.5,2060.25,761
20160301|2015-12-07 12:00,7,2060,2064.75,2058.5,2064.25,1176
20160301|2015-12-07 12:30,7,2063.75,2064.25,2059.25,2063.5,716
20160301|2015-12-07 13:00,7,2063.5,2067.25,2062.5,2065,669
20160301|2015-12-07 13:30,7,2065.25,2067,2061,2061,597
20160301|2015-12-07 14:00,7,2060.75,2064.25,2058.75,2064,776
20160301|2015-12-07 14:30,7,2064,2070.25,2062.75,2068.25,1613
20160301|2015-12-07 15:00,7,2068.5,2074,2068.25,2074,988
20160301|2015-12-07 15:30,7,2074,2074.5,2073.25,2074,119
20160301|2015-12-07 17:00,8,2072.25,2074,2072.25,2072.25,134
20160301|2015-12-07 17:30,8,2072.5,2072.5,2071.25,2071.25,60
20160301|2015-12-07 18:00,8,2071,2071.75,2070.75,2070.75,31
20160301|2015-12-07 18:30,8,2070.75,2070.75,2070.25,2070.25,32
20160301|2015-12-07 19:00,8,2070.5,2071.5,2067,2068.25,129
20160301|2015-12-07 19:30,8,2068,2068.25,2065.75,2067.5,151
20160301|2015-12-07 20:00,8,2067.25,2068.5,2066,2066.25,119
20160301|2015-12-07 20:30,8,2066.25,2067.75,2064.25,2064.25,50
20160301|2015-12-07 21:00,8,2064,2064.25,2062,2064,114
20160301|2015-12-07 21:30,8,2064,2065.25,2064,2064,72
20160301|2015-12-07 22:00,8,2064,2065.5,2064,2065.25,32
20160301|2015-12-07 22:30,8,2065,2065,2064.25,2065,4
20160301|2015-12-07 23:00,8,2065.75,2066,2065.25,2065.75,41
20160301|2015-12-07 23:30,8,2065.5,2066,2064,2065.75,26
20160301|2015-12-08 00:00,8,2065.25,2066,2065,2065.5,42
20160301|2015-12-08 00:30,8,2065.25,2066,2065.25,2065.5,10
20160301|2015-12-08 01:00,8,2065.5,2069,2065.5,2068.5,117
20160301|2015-12-08 01:30,8,2068.75,2069,2066.5,2066.5,146
20160301|2015-12-08 02:00,8,2066.5,2067.25,2060.75,2064.25,661
20160301|2015-12-08 02:30,8,2064,2070,2063,2064,269
20160301|2015-12-08 03:00,8,2063.75,2065.25,2061.75,2062.75,251
20160301|2015-12-08 03:30,8,2063,2063.25,2058,2061.25,309
20160301|2015-12-08 04:00,8,2061.25,2064.5,2060.75,2064.5,310
20160301|2015-12-08 04:30,8,2064.25,2065,2063.25,2064,120
20160301|2015-12-08 05:00,8,2063.75,2064,2061.25,2061.5,154
20160301|2015-12-08 05:30,8,2061.75,2062,2058.25,2059,378
20160301|2015-12-08 06:00,8,2058.75,2060.5,2053,2054.25,711
20160301|2015-12-08 06:30,8,2054.25,2056,2051.75,2051.75,688
20160301|2015-12-08 07:00,8,2052,2053,2049.75,2050.5,1779
20160301|2015-12-08 07:30,8,2050.5,2053,2050.25,2051.25,967
20160301|2015-12-08 08:00,8,2051,2051,2048.5,2050,1461
20160301|2015-12-08 08:30,8,2050,2054.5,2044.25,2047.25,7591
20160301|2015-12-08 09:00,8,2047.25,2052.75,2043.25,2044.5,5047
20160301|2015-12-08 09:30,8,2044.25,2057.5,2042.5,2057,5206
20160301|2015-12-08 10:00,8,2057.25,2065.25,2057.25,2057.25,8093
20160301|2015-12-08 10:30,8,2057.25,2057.75,2052.75,2056.75,7945
20160301|2015-12-08 11:00,8,2056.75,2056.75,2051,2053.5,2548
20160301|2015-12-08 11:30,8,2053,2055.25,2051.5,2055.25,1293
20160301|2015-12-08 12:00,8,2055.5,2056.75,2049.75,2052,1833
20160301|2015-12-08 12:30,8,2052.5,2056,2052.5,2055.75,2486
20160301|2015-12-08 13:00,8,2055.5,2061.75,2055.5,2058,3134
20160301|2015-12-08 13:30,8,2057.75,2059.75,2056,2056.25,1182
20160301|2015-12-08 14:00,8,2056.25,2057.5,2051.75,2052.5,1864
20160301|2015-12-08 14:30,8,2052.5,2059,2050.75,2054.75,3239
20160301|2015-12-08 15:00,8,2054.75,2055.25,2050.5,2050.75,1449
20160301|2015-12-08 15:30,8,2051,2053.5,2051,2052.75,115
20160301|2015-12-08 17:00,9,2051.75,2053.5,2051.25,2052.5,156
20160301|2015-12-08 17:30,9,2052.5,2055.25,2052.5,2055.25,65
20160301|2015-12-08 18:00,9,2054.5,2056,2054,2056,40
20160301|2015-12-08 18:30,9,2056,2057.5,2055.75,2057.25,434
20160301|2015-12-08 19:00,9,2057.25,2057.5,2056.25,2056.75,75
20160301|2015-12-08 19:30,9,2056.5,2058.75,2055.5,2055.5,52
20160301|2015-12-08 20:00,9,2055.5,2056,2053.75,2054.5,96
20160301|2015-12-08 20:30,9,2054.75,2056.25,2054.75,2055.5,73
20160301|2015-12-08 21:00,9,2056,2056.5,2055,2056,60
20160301|2015-12-08 21:30,9,2056,2057.25,2055.75,2055.75,74
20160301|2015-12-08 22:00,9,2055.75,2057.75,2055.75,2057,12
20160301|2015-12-08 22:30,9,2057,2057,2055.25,2056.25,28
20160301|2015-12-08 23:00,9,2056,2056,2054,2055,50
20160301|2015-12-08 23:30,9,2054.75,2056,2054.75,2055.5,79
20160301|2015-12-09 00:00,9,2055.5,2056,2055.25,2056,32
20160301|2015-12-09 00:30,9,2056,2057,2056,2056,75
20160301|2015-12-09 01:00,9,2056.25,2058.5,2056,2058.5,105
20160301|2015-12-09 01:30,9,2058.75,2059.75,2056.75,2057.25,282
20160301|2015-12-09 02:00,9,2057.5,2060.5,2056.75,2057,644
20160301|2015-12-09 02:30,9,2056.75,2057.5,2052,2052.75,686
20160301|2015-12-09 03:00,9,2052.5,2053.5,2044.75,2046.75,715
20160301|2015-12-09 03:30,9,2047,2050.5,2045.75,2049.75,1094
20160301|2015-12-09 04:00,9,2049.75,2050.25,2045.75,2047.5,809
20160301|2015-12-09 04:30,9,2047.5,2048.75,2045.5,2046.5,1163
20160301|2015-12-09 05:00,9,2046.25,2052.75,2046.25,2051.75,989
20160301|2015-12-09 05:30,9,2052,2054,2051.5,2052.5,276
20160301|2015-12-09 06:00,9,2052.5,2052.5,2047.25,2048.25,398
20160301|2015-12-09 06:30,9,2048,2049.5,2046.5,2047.5,545
20160301|2015-12-09 07:00,9,2047.75,2050.5,2046.5,2049.5,653
20160301|2015-12-09 07:30,9,2049.5,2050,2045,2045.5,1618
20160301|2015-12-09 08:00,9,2045.5,2047.25,2041.75,2046.75,2224
20160301|2015-12-09 08:30,9,2046.5,2061,2046.25,2058.25,10034
20160301|2015-12-09 09:00,9,2058.25,2066.75,2056.5,2062.5,9318
20160301|2015-12-09 09:30,9,2062.5,2071.75,2062.5,2066.25,8345
20160301|2015-12-09 10:00,9,2066.25,2067.25,2057.5,2058,6618
20160301|2015-12-09 10:30,9,2057.75,2059.25,2045.25,2048,7385
20160301|2015-12-09 11:00,9,2047.75,2050.25,2036.25,2037.75,5845
20160301|2015-12-09 11:30,9,2037.25,2037.75,2027.5,2030.25,6251
20160301|2015-12-09 12:00,9,2030,2035.5,2026.25,2031.25,4818
20160301|2015-12-09 12:30,9,2031.5,2037.5,2028.25,2034.25,3939
20160301|2015-12-09 13:00,9,2034.5,2036.5,2031,2032.75,7026
20160301|2015-12-09 13:30,9,2032.5,2035.75,2030.75,2031.5,7711
20160301|2015-12-09 14:00,9,2031,2040.25,2030.5,2038.5,6481
20160301|2015-12-09 14:30,9,2038.75,2042.75,2035.5,2038,8872
20160301|2015-12-09 15:00,9,2038.25,2039.5,2033.75,2034.25,3324
20160301|2015-12-09 15:30,9,2034.75,2037.75,2034.75,2037,619
20160301|2015-12-09 17:00,10,2037.25,2039,2037,2038,288
20160301|2015-12-09 17:30,10,2038.25,2039.5,2037.75,2039.25,844
20160301|2015-12-09 18:00,10,2039.25,2040.75,2039.25,2040.75,533
20160301|2015-12-09 18:30,10,2040.75,2041.75,2038.5,2038.75,290
20160301|2015-12-09 19:00,10,2039,2041.75,2039,2041,387
20160301|2015-12-09 19:30,10,2040.75,2042.75,2040.75,2042,349
20160301|2015-12-09 20:00,10,2042.25,2042.5,2040.25,2041,275
20160301|2015-12-09 20:30,10,2041,2041.5,2039.25,2040.5,459
20160301|2015-12-09 21:00,10,2040.75,2040.75,2040.25,2040.25,252
20160301|2015-12-09 21:30,10,2040.5,2041.75,2040.5,2040.5,171
20160301|2015-12-09 22:00,10,2041,2043,2040.5,2042,554
20160301|2015-12-09 22:30,10,2041.75,2042,2041.25,2042,60
20160301|2015-12-09 23:00,10,2042,2042.25,2040.75,2041.25,81
20160301|2015-12-09 23:30,10,2041.25,2041.25,2040.5,2041,112
20160301|2015-12-10 00:00,10,2041,2041.5,2040,2040.25,301
20160301|2015-12-10 00:30,10,2040,2040.25,2039.5,2039.5,127
20160301|2015-12-10 01:00,10,2039.5,2042.75,2038.75,2042.75,490
20160301|2015-12-10 01:30,10,2042.5,2043.75,2040.75,2042.5,835
20160301|2015-12-10 02:00,10,2042.5,2046.75,2038,2045,3713
20160301|2015-12-10 02:30,10,2045.25,2046,2040,2041.25,3412
20160301|2015-12-10 03:00,10,2041,2044.5,2039.25,2044.25,1694
20160301|2015-12-10 03:30,10,2044.25,2046,2040.75,2042.5,2495
20160301|2015-12-10 04:00,10,2042.25,2044,2041.5,2042.75,1656
20160301|2015-12-10 04:30,10,2043,2046,2042.75,2043.5,1426
20160301|2015-12-10 05:00,10,2043.75,2045.25,2040.25,2040.75,3453
20160301|2015-12-10 05:30,10,2041,2041.75,2038.5,2040.25,1761
20160301|2015-12-10 06:00,10,2040.25,2041.75,2037,2039,1418
20160301|2015-12-10 06:30,10,2039,2040.75,2036,2040.25,2903
20160301|2015-12-10 07:00,10,2040.25,2042.25,2037.75,2040,4409
20160301|2015-12-10 07:30,10,2039.75,2040.5,2036.25,2036.5,5683
20160301|2015-12-10 08:00,10,2036.5,2040,2036.5,2038.75,5164
20160301|2015-12-10 08:30,10,2038.5,2046.25,2036,2039,51182
20160301|2015-12-10 09:00,10,2038.75,2045.25,2035.75,2044.25,41003
20160301|2015-12-10 09:30,10,2044,2054.25,2042.5,2049,45194
20160301|2015-12-10 10:00,10,2049,2051.75,2047,2048,18726
20160301|2015-12-10 10:30,10,2048,2048.5,2043.25,2045.25,19642
20160301|2015-12-10 11:00,10,2045,2047,2039.75,2043,20493
20160301|2015-12-10 11:30,10,2043.25,2049.5,2040,2049,24802
20160301|2015-12-10 12:00,10,2049,2050,2045.5,2048,13271
20160301|2015-12-10 12:30,10,2048,2051.5,2047.75,2049.25,13215
20160301|2015-12-10 13:00,10,2049,2057.5,2048.75,2057.25,18435
20160301|2015-12-10 13:30,10,2057.5,2058.75,2052.75,2053.5,23561
20160301|2015-12-10 14:00,10,2053.75,2054.75,2043.25,2046.25,27423
20160301|2015-12-10 14:30,10,2046.5,2047.75,2040.25,2042.75,27925
20160301|2015-12-10 15:00,10,2042.75,2043.5,2040.25,2040.5,16980
20160301|2015-12-10 15:30,10,2040.5,2042.75,2039.5,2042.75,6961
20160301|2015-12-10 17:00,11,2042.5,2043.75,2041.75,2043.5,831
20160301|2015-12-10 17:30,11,2043.5,2043.75,2042.25,2042.5,400
20160301|2015-12-10 18:00,11,2042.75,2047,2042.5,2045.75,2384
20160301|2015-12-10 18:30,11,2045.75,2046.25,2045,2046,965
20160301|2015-12-10 19:00,11,2046,2047.75,2046,2046.25,1700
20160301|2015-12-10 19:30,11,2046.5,2047.75,2046,2046.25,1457
20160301|2015-12-10 20:00,11,2046.25,2046.25,2044.5,2045.25,990
20160301|2015-12-10 20:30,11,2045.25,2046,2044.5,2044.5,624
20160301|2015-12-10 21:00,11,2044.5,2045,2044,2044.25,682
20160301|2015-12-10 21:30,11,2044.25,2046.5,2043,2045.25,1568
20160301|2015-12-10 22:00,11,2045.5,2045.75,2043.75,2043.75,582
20160301|2015-12-10 22:30,11,2043.75,2044,2043,2044,1152
20160301|2015-12-10 23:00,11,2043.5,2046,2043.5,2045.25,1263
20160301|2015-12-10 23:30,11,2045,2046.5,2044.75,2045.25,872
20160301|2015-12-11 00:00,11,2045.5,2046,2044.25,2044.5,735
20160301|2015-12-11 00:30,11,2044.5,2045.5,2044,2045.5,437
20160301|2015-12-11 01:00,11,2045.5,2046,2042.75,2043.5,2146
20160301|2015-12-11 01:30,11,2043.5,2044.75,2042.75,2043.5,1609
20160301|2015-12-11 02:00,11,2043.5,2047,2041.25,2046.5,7498
20160301|2015-12-11 02:30,11,2046.25,2046.25,2039,2039.25,7610
20160301|2015-12-11 03:00,11,2039,2040,2036.5,2038.75,8950
20160301|2015-12-11 03:30,11,2038.75,2043.25,2038.5,2042.25,7053
20160301|2015-12-11 04:00,11,2042.25,2042.5,2037.5,2037.75,5678
20160301|2015-12-11 04:30,11,2038,2038,2026.25,2029,19821
20160301|2015-12-11 05:00,11,2028.75,2030.5,2024,2028.75,17567
20160301|2015-12-11 05:30,11,2028.75,2028.75,2024.25,2026.25,10018
20160301|2015-12-11 06:00,11,2026.5,2029.5,2024.25,2026.25,13430
20160301|2015-12-11 06:30,11,2026.25,2026.25,2020.5,2021.5,14604
20160301|2015-12-11 07:00,11,2021.75,2025.75,2021.5,2025.5,13253
20160301|2015-12-11 07:30,11,2025.5,2029,2023,2026.75,28219
20160301|2015-12-11 08:00,11,2027,2027,2012.25,2017.5,50899
20160301|2015-12-11 08:30,11,2017.5,2022,2011.25,2013.75,195496
20160301|2015-12-11 09:00,11,2013.75,2023.5,2012.25,2022.5,154498
20160301|2015-12-11 09:30,11,2022.5,2025.5,2013.75,2014.25,107027
20160301|2015-12-11 10:00,11,2014.25,2019.75,2012.25,2014.75,97633
20160301|2015-12-11 10:30,11,2015,2017.5,2010,2012,93847
20160301|2015-12-11 11:00,11,2012.25,2013.25,2003.75,2006.5,113637
20160301|2015-12-11 11:30,11,2006.5,2008.75,2003.75,2008,87558
20160301|2015-12-11 12:00,11,2008,2012.75,2006.25,2006.25,69141
20160301|2015-12-11 12:30,11,2006.5,2011.5,2005.25,2009,71322
20160301|2015-12-11 13:00,11,2009,2015,2008.75,2010.25,71576
20160301|2015-12-11 13:30,11,2010.25,2012.25,2008.25,2008.25,67892
20160301|2015-12-11 14:00,11,2008.25,2010.75,1998.5,2002.5,111756
20160301|2015-12-11 14:30,11,2002.5,2005,1999.75,2002.25,204449
20160301|2015-12-11 15:00,11,2002.25,2004.75,2000,2000.75,93754
20160301|2015-12-11 15:30,11,2000.5,2001,1996.25,1998.75,19310
20160301|2015-12-13 17:00,14,2001.5,2005.5,1999.5,2004,14183
20160301|2015-12-13 17:30,14,2004.25,2004.5,2003.5,2003.5,3383
20160301|2015-12-13 18:00,14,2003.75,2005,2003,2004,4422
20160301|2015-12-13 18:30,14,2004.25,2004.5,2003.25,2003.25,2897
20160301|2015-12-13 19:00,14,2003.25,2004,2002.5,2003.75,5816
20160301|2015-12-13 19:30,14,2003.75,2007.25,2003.5,2006.75,7295
20160301|2015-12-13 20:00,14,2006.75,2007.75,2005.25,2005.5,3589
20160301|2015-12-13 20:30,14,2005.25,2007.25,2005,2005.75,2081
20160301|2015-12-13 21:00,14,2005.5,2006.25,2005,2006.25,1807
20160301|2015-12-13 21:30,14,2006.25,2009.25,2005.5,2009,3142
20160301|2015-12-13 22:00,14,2008.75,2009.25,2008,2009,2050
20160301|2015-12-13 22:30,14,2009,2009.5,2008,2008.5,958
20160301|2015-12-13 23:00,14,2008.5,2008.5,2007,2007.5,2295
20160301|2015-12-13 23:30,14,2007.5,2011.25,2007.25,2010.75,2497
20160301|2015-12-14 00:00,14,2010.75,2011,2009.25,2010.75,1344
20160301|2015-12-14 00:30,14,2010.5,2011.75,2010.5,2010.75,1993
20160301|2015-12-14 01:00,14,2011,2015.75,2010.75,2015.5,6469
20160301|2015-12-14 01:30,14,2015.25,2017.75,2014,2014.75,7853
20160301|2015-12-14 02:00,14,2014.75,2019.5,2012.75,2018.25,15596
20160301|2015-12-14 02:30,14,2018.5,2019.5,2009,2009.75,16964
20160301|2015-12-14 03:00,14,2009.75,2014.5,2009.75,2014.25,11532
20160301|2015-12-14 03:30,14,2014.25,2016.75,2013.25,2015.75,11424
20160301|2015-12-14 04:00,14,2015.75,2016,2011,2012,10165
20160301|2015-12-14 04:30,14,2012,2014.75,2011.5,2014.5,6344
20160301|2015-12-14 05:00,14,2014.5,2014.75,2002.25,2003.75,19766
20160301|2015-12-14 05:30,14,2003.75,2004.5,1995.5,2002,29066
20160301|2015-12-14 06:00,14,2002.25,2004.5,1991.25,1995.75,29588
20160301|2015-12-14 06:30,14,1995.75,1999.5,1995.25,1998.75,14250
20160301|2015-12-14 07:00,14,1998.5,1999.75,1994.25,1997.75,22856
20160301|2015-12-14 07:30,14,1998,2007.75,1997.5,2005,48203
20160301|2015-12-14 08:00,14,2005.25,2008.25,2003.25,2004.25,29710
20160301|2015-12-14 08:30,14,2004.5,2011.25,1998.5,1999.25,223926
20160301|2015-12-14 09:00,14,1999.5,2014,1992,1993,279425
20160301|2015-12-14 09:30,14,1993.25,2001.25,1992.25,1997.5,122686
20160301|2015-12-14 10:00,14,1997.5,1998.25,1986.25,1989.5,130783
20160301|2015-12-14 10:30,14,1989.25,1994.75,1983.25,1994.25,132980
20160301|2015-12-14 11:00,14,1994.25,2004.75,1992.25,2004.25,100188
20160301|2015-12-14 11:30,14,2004.5,2008.5,1997.5,2007,85858
20160301|2015-12-14 12:00,14,2007,2009.75,1999.5,2001.75,68993
20160301|2015-12-14 12:30,14,2001.75,2003,1996.5,2001.5,56338
20160301|2015-12-14 13:00,14,2001.5,2004.75,1997.25,2000,77533
20160301|2015-12-14 13:30,14,2000,2008.25,1997.5,2005.5,69358
20160301|2015-12-14 14:00,14,2005.5,2005.5,1999,2004,72057
20160301|2015-12-14 14:30,14,2003.75,2014.25,2002.75,2014,176059
20160301|2015-12-14 15:00,14,2013.75,2015.75,2009.25,2009.5,70603
20160301|2015-12-14 15:30,14,2009.25,2012.75,2009.25,2011.5,8077
20160301|2015-12-14 17:00,15,2013,2018.75,2012.25,2018,7138
20160301|2015-12-14 17:30,15,2018,2019,2015.75,2017,4175
20160301|2015-12-14 18:00,15,2017.25,2018,2013.5,2014.5,4166
20160301|2015-12-14 18:30,15,2014.5,2015.25,2012.75,2015,2895
20160301|2015-12-14 19:00,15,2015,2015.75,2011.75,2013.75,2839
20160301|2015-12-14 19:30,15,2013.5,2014.5,2012.25,2013.25,1666
20160301|2015-12-14 20:00,15,2013.25,2014.5,2012,2014.5,1818
20160301|2015-12-14 20:30,15,2014.5,2015.5,2014.25,2015,1713
20160301|2015-12-14 21:00,15,2015,2015.75,2013.5,2015.75,1636
20160301|2015-12-14 21:30,15,2015.5,2015.75,2014.25,2014.5,1696
20160301|2015-12-14 22:00,15,2014.5,2014.75,2013.25,2013.5,959
20160301|2015-12-14 22:30,15,2013.5,2014.75,2013.25,2013.5,968
20160301|2015-12-14 23:00,15,2013.75,2014,2012,2012.5,1627
20160301|2015-12-14 23:30,15,2012.5,2012.5,2010.75,2010.75,1981
20160301|2015-12-15 00:00,15,2010.75,2012.5,2010,2012,1810
20160301|2015-12-15 00:30,15,2012,2012.75,2011.25,2012,1079
20160301|2015-12-15 01:00,15,2011.75,2015,2011.25,2014.25,2769
20160301|2015-12-15 01:30,15,2014.5,2014.5,2011,2011,4388
20160301|2015-12-15 02:00,15,2011.25,2018.75,2010.25,2018.25,14415
20160301|2015-12-15 02:30,15,2018.25,2024,2018,2022.75,17060
20160301|2015-12-15 03:00,15,2023,2025.75,2022.5,2025,11053
20160301|2015-12-15 03:30,15,2024.75,2026.25,2023.25,2025.5,13111
20160301|2015-12-15 04:00,15,2025.5,2027,2021.25,2022.25,13253
20160301|2015-12-15 04:30,15,2022.25,2025.5,2022.25,2025,8634
20160301|2015-12-15 05:00,15,2025,2026.5,2023.25,2024.25,7828
20160301|2015-12-15 05:30,15,2024,2027.5,2023.75,2025.5,13987
20160301|2015-12-15 06:00,15,2025.25,2026.5,2024.75,2025.25,8322
20160301|2015-12-15 06:30,15,2025.25,2025.5,2022,2023,15007
20160301|2015-12-15 07:00,15,2023.25,2024.75,2021.75,2023,15179
20160301|2015-12-15 07:30,15,2023,2033.25,2022.25,2032,46276
20160301|2015-12-15 08:00,15,2032.25,2032.5,2030.25,2031,24589
20160301|2015-12-15 08:30,15,2031,2041.75,2029.5,2040.25,240588
20160301|2015-12-15 09:00,15,2040,2041,2034.5,2037.5,116630
20160301|2015-12-15 09:30,15,2037.5,2039.5,2033.5,2036.25,87963
20160301|2015-12-15 10:00,15,2036.25,2038.75,2034.25,2036.75,72687
20160301|2015-12-15 10:30,15,2036.75,2038.5,2030.25,2034.25,79443
20160301|2015-12-15 11:00,15,2034,2039,2033.25,2038,56182
20160301|2015-12-15 11:30,15,2038.25,2045.75,2038,2044.75,87433
20160301|2015-12-15 12:00,15,2044.5,2045.25,2037.75,2038,52326
20160301|2015-12-15 12:30,15,2037.75,2043.75,2036.75,2042.5,50806
20160301|2015-12-15 13:00,15,2042.5,2044.5,2040.25,2042.5,54351
20160301|2015-12-15 13:30,15,2042.25,2044,2040.25,2041.5,39594
20160301|2015-12-15 14:00,15,2041.25,2041.5,2035.25,2035.25,62063
20160301|2015-12-15 14:30,15,2035.5,2038.5,2032.25,2035,158166
20160301|2015-12-15 15:00,15,2035.25,2038,2031.75,2038,80492
20160301|2015-12-15 15:30,15,2038,2038.5,2036.75,2037.5,5062
20160301|2015-12-15 17:00,16,2037.5,2038.5,2036,2038,3187
20160301|2015-12-15 17:30,16,2038,2038.5,2036,2036.75,1708
20160301|2015-12-15 18:00,16,2036.75,2038.5,2035.75,2037.75,2454
20160301|2015-12-15 18:30,16,2037.5,2037.75,2036,2036.75,1437
20160301|2015-12-15 19:00,16,2036.5,2037,2035.25,2035.5,1753
20160301|2015-12-15 19:30,16,2035.25,2040,2035,2039.25,2800
20160301|2015-12-15 20:00,16,2039.5,2040.25,2037.5,2038,2847
20160301|2015-12-15 20:30,16,2037.75,2040,2037.5,2040,1279
20160301|2015-12-15 21:00,16,2040,2041.75,2040,2041,1903
20160301|2015-12-15 21:30,16,2041,2042.75,2040,2042,2187
20160301|2015-12-15 22:00,16,2042,2043.75,2041.75,2042.5,1997
20160301|2015-12-15 22:30,16,2042.25,2044,2042,2043.25,1622
20160301|2015-12-15 23:00,16,2043.5,2043.5,2041.5,2042,1797
20160301|2015-12-15 23:30,16,2042.25,2042.25,2040.25,2041.75,1501
20160301|2015-12-16 00:00,16,2041.75,2043,2041,2041.5,1272
20160301|2015-12-16 00:30,16,2041.5,2043.5,2041.25,2042.5,1161
20160301|2015-12-16 01:00,16,2042.5,2042.75,2040.25,2040.75,2677
20160301|2015-12-16 01:30,16,2041,2042.75,2040.5,2042.75,2637
20160301|2015-12-16 02:00,16,2042.75,2044.75,2039.5,2041,15312
20160301|2015-12-16 02:30,16,2041,2042.75,2038,2040.25,7958
20160301|2015-12-16 03:00,16,2040.25,2043.5,2039.5,2040.75,8710
20160301|2015-12-16 03:30,16,2040.75,2044,2040.25,2044,8399
20160301|2015-12-16 04:00,16,2044,2044.75,2042.5,2044.75,6601
20160301|2015-12-16 04:30,16,2044.5,2050.5,2044.25,2048.25,18025
20160301|2015-12-16 05:00,16,2048,2050,2045.25,2049.25,12536
20160301|2015-12-16 05:30,16,2049.25,2050,2046.75,2047,7405
20160301|2015-12-16 06:00,16,2047,2047.5,2044.25,2045.25,7943
20160301|2015-12-16 06:30,16,2045.25,2046.75,2044,2045.5,7055
20160301|2015-12-16 07:00,16,2045.5,2048.25,2043.75,2047.5,16592
20160301|2015-12-16 07:30,16,2047.5,2049.5,2046.75,2048,18343
20160301|2015-12-16 08:00,16,2048,2049.5,2046.75,2048,16004
20160301|2015-12-16 08:30,16,2048.25,2052.25,2046,2046,145842
20160301|2015-12-16 09:00,16,2046.25,2048,2043.5,2044.75,92867
20160301|2015-12-16 09:30,16,2044.5,2045.25,2039,2041.5,89743
20160301|2015-12-16 10:00,16,2041.5,2042.25,2037.5,2038,61739
20160301|2015-12-16 10:30,16,2037.75,2041.75,2037.5,2041,54957
20160301|2015-12-16 11:00,16,2040.75,2043.25,2040.25,2042.25,43103
20160301|2015-12-16 11:30,16,2042.25,2043,2038.25,2038.75,39633
20160301|2015-12-16 12:00,16,2038.75,2042.5,2037.5,2041.75,53875
20160301|2015-12-16 12:30,16,2042,2048.5,2040,2046.5,59834
20160301|2015-12-16 13:00,16,2047,2055.75,2031,2044.5,271884
20160301|2015-12-16 13:30,16,2044.25,2062.5,2040,2061.5,174334
20160301|2015-12-16 14:00,16,2061.75,2064,2054.75,2063.5,141015
20160301|2015-12-16 14:30,16,2063.75,2068.75,2062.75,2064.5,215695
20160301|2015-12-16 15:00,16,2064.5,2067,2060.5,2063.5,83932
20160301|2015-12-16 15:30,16,2063.5,2064,2059.75,2060,9148
20160301|2015-12-16 17:00,17,2060.75,2063.5,2059.25,2062.75,5964
20160301|2015-12-16 17:30,17,2062.75,2063.75,2062.5,2063,1964
20160301|2015-12-16 18:00,17,2062.75,2063.25,2061.25,2062.25,2687
20160301|2015-12-16 18:30,17,2062,2062.25,2059.75,2060.25,2629
20160301|2015-12-16 19:00,17,2060.25,2061.25,2058.25,2058.75,2939
20160301|2015-12-16 19:30,17,2059,2059.5,2056,2058.75,6907
20160301|2015-12-16 20:00,17,2058.75,2061,2058.25,2061,3327
20160301|2015-12-16 20:30,17,2061,2061.75,2060,2060.75,1801
20160301|2015-12-16 21:00,17,2060.75,2061.25,2059,2059,3227
20160301|2015-12-16 21:30,17,2058.75,2059.25,2057.25,2057.75,2508
20160301|2015-12-16 22:00,17,2057.75,2059.75,2057.25,2058,2419
20160301|2015-12-16 22:30,17,2058.25,2058.5,2056.5,2057,1705
20160301|2015-12-16 23:00,17,2057,2058.5,2056.75,2058,1669
20160301|2015-12-16 23:30,17,2057.75,2058.25,2056.25,2057,1596
20160301|2015-12-17 00:00,17,2057,2057.5,2056.25,2056.5,1329
20160301|2015-12-17 00:30,17,2056.75,2059,2056.5,2058.5,1408
20160301|2015-12-17 01:00,17,2058.75,2060.75,2057.25,2060.5,5097
20160301|2015-12-17 01:30,17,2060.25,2062.75,2058.75,2061.25,6038
20160301|2015-12-17 02:00,17,2061.25,2064.25,2059.5,2063.25,17168
20160301|2015-12-17 02:30,17,2063.25,2066.75,2062.75,2066.25,13105
20160301|2015-12-17 03:00,17,2066.25,2068.75,2064.25,2065.5,16022
20160301|2015-12-17 03:30,17,2065.75,2069.75,2065.5,2069.5,8256
20160301|2015-12-17 04:00,17,2069.5,2071.5,2068,2070.25,15214
20160301|2015-12-17 04:30,17,2070.25,2071.25,2069.5,2070.75,10538
20160301|2015-12-17 05:00,17,2070.75,2072.5,2069,2072.25,12536
20160301|2015-12-17 05:30,17,2072.25,2072.75,2069.75,2070.5,9587
20160301|2015-12-17 06:00,17,2070.25,2072,2069.5,2069.75,7354
20160301|2015-12-17 06:30,17,2070,2070.5,2067.75,2068,14854
20160301|2015-12-17 07:00,17,2068.25,2068.5,2065.75,2067,15973
20160301|2015-12-17 07:30,17,2066.75,2069.25,2065.5,2068.75,16508
20160301|2015-12-17 08:00,17,2069,2070.5,2068,2068.25,19287
20160301|2015-12-17 08:30,17,2068.5,2069.5,2055.75,2060.75,197202
20160301|2015-12-17 09:00,17,2060.75,2061,2050.25,2054.75,232928
20160301|2015-12-17 09:30,17,2054.75,2057,2043.25,2047,145443
20160301|2015-12-17 10:00,17,2047.25,2049.25,2038.25,2041.75,146782
20160301|2015-12-17 10:30,17,2041.75,2048,2039.25,2045,114710
20160301|2015-12-17 11:00,17,2044.75,2047.5,2040.75,2043.75,62308
20160301|2015-12-17 11:30,17,2043.75,2045.5,2037.75,2042.5,77835
20160301|2015-12-17 12:00,17,2042.25,2048,2041.5,2045.5,61915
20160301|2015-12-17 12:30,17,2045.25,2050.5,2044.25,2049.25,66515
20160301|2015-12-17 13:00,17,2049.25,2050.5,2045,2046.5,63231
20160301|2015-12-17 13:30,17,2046.5,2047.25,2040.75,2043.75,66707
20160301|2015-12-17 14:00,17,2043.75,2045.5,2038.5,2042,84205
20160301|2015-12-17 14:30,17,2042,2046.75,2031.5,2032,196774
20160301|2015-12-17 15:00,17,2032,2032.5,2023.25,2024.25,138583
20160301|2015-12-17 15:30,17,2025.25,2026.25,2022.75,2023,16462
20160301|2015-12-17 17:00,18,2024,2024.75,2022.25,2023.5,6333
20160301|2015-12-17 17:30,18,2023.5,2025.5,2023,2024,3688
20160301|2015-12-17 18:00,18,2024,2027,2024,2026,6238
20160301|2015-12-17 18:30,18,2026,2026.25,2015.5,2016.5,19121
20160301|2015-12-17 19:00,18,2016.5,2021.25,2015.75,2020,8803
20160301|2015-12-17 19:30,18,2020,2022,2019.25,2021,3857
20160301|2015-12-17 20:00,18,2021,2024,2020.75,2024,4114
20160301|2015-12-17 20:30,18,2024,2024.25,2021.75,2022.75,2921
20160301|2015-12-17 21:00,18,2023,2024.75,2022.5,2024.25,2979
20160301|2015-12-17 21:30,18,2024.5,2029.5,2021,2023,16436
20160301|2015-12-17 22:00,18,2023.25,2024.75,2014.25,2017,18274
20160301|2015-12-17 22:30,18,2017,2020.75,2015,2018.75,6080
20160301|2015-12-17 23:00,18,2018.75,2020,2015.5,2019.25,7654
20160301|2015-12-17 23:30,18,2019,2020,2017,2018.25,3689
20160301|2015-12-18 00:00,18,2018.5,2019.25,2016.75,2018.5,3741
20160301|2015-12-18 00:30,18,2018.5,2021.5,2018,2019.5,2705
20160301|2015-12-18 01:00,18,2019.75,2022,2019.25,2021.75,5077
20160301|2015-12-18 01:30,18,2022,2022,2015,2015.25,9800
20160301|2015-12-18 02:00,18,2015.25,2022,2012,2021.25,22079
20160301|2015-12-18 02:30,18,2021.25,2021.75,2014.25,2016.5,14989
20160301|2015-12-18 03:00,18,2016.25,2020.5,2014.5,2017.75,12282
20160301|2015-12-18 03:30,18,2017.75,2020.25,2015,2019.5,6984
20160301|2015-12-18 04:00,18,2019.25,2020,2016.75,2019.5,6235
20160301|2015-12-18 04:30,18,2019.5,2024.5,2018,2023.75,10601
20160301|2015-12-18 05:00,18,2023.5,2023.5,2019,2021.5,7535
20160301|2015-12-18 05:30,18,2021.5,2021.75,2015.25,2016.25,10773
20160301|2015-12-18 06:00,18,2016,2018.25,2012,2014.5,21677
20160301|2015-12-18 06:30,18,2014.5,2016.5,2013.5,2014.5,12913
20160301|2015-12-18 07:00,18,2014.5,2021.75,2014.25,2021,19864
20160301|2015-12-18 07:30,18,2021.25,2022.25,2017.75,2021.75,23333
20160301|2015-12-18 08:00,18,2021.5,2029.75,2020.5,2021.75,62708
20160301|2015-12-18 08:30,18,2021.75,2023.75,2016.25,2019.5,245375
20160301|2015-12-18 09:00,18,2019.5,2021,2010.5,2012.75,186338
20160301|2015-12-18 09:30,18,2013,2015,2007.25,2014.5,148125
20160301|2015-12-18 10:00,18,2014.5,2018,2012.5,2013.75,98103
20160301|2015-12-18 10:30,18,2013.75,2016.25,2008.75,2010.25,76560
20160301|2015-12-18 11:00,18,2010,2012.75,2005.25,2007.25,82479
20160301|2015-12-18 11:30,18,2007,2007.25,2002.5,2004.25,77147
20160301|2015-12-18 12:00,18,2004.5,2009.75,2003.75,2005,72018
20160301|2015-12-18 12:30,18,2005.25,2009.25,2003.25,2007.75,58418
20160301|2015-12-18 13:00,18,2008,2014.5,2007,2013.5,83547
20160301|2015-12-18 13:30,18,2013.75,2014,2005.5,2006,90182
20160301|2015-12-18 14:00,18,2006.25,2009,1998.5,2002.25,123145
20160301|2015-12-18 14:30,18,2002.25,2006.5,1993.75,1994,212137
20160301|2015-12-18 15:00,18,1994,1999.5,1991,1992.25,139099
20160301|2015-12-18 15:30,18,1992.5,1995.25,1992.5,1994.75,14385
20160301|2015-12-20 17:00,21,1997.25,2001,1996,1996.75,9537
20160301|2015-12-20 17:30,21,1996.75,2000.75,1996.5,1998.25,3847
20160301|2015-12-20 18:00,21,1998.25,2000.5,1996.75,1997.25,5194
20160301|2015-12-20 18:30,21,1997.25,1999.75,1995.5,1996.5,4344
20160301|2015-12-20 19:00,21,1996.5,1997.25,1995.25,1997,2943
20160301|2015-12-20 19:30,21,1997.25,1998.25,1995.75,1998,3188
20160301|2015-12-20 20:00,21,1997.75,1998.75,1997.25,1998,3281
20160301|2015-12-20 20:30,21,1998,1999.5,1997.75,1999.25,2131
20160301|2015-12-20 21:00,21,1999.5,2000.25,1998.75,2000,1636
20160301|2015-12-20 21:30,21,2000,2000.25,1998.75,1999.5,2221
20160301|2015-12-20 22:00,21,1999.5,2000.5,1998.75,2000.5,1357
20160301|2015-12-20 22:30,21,2000.5,2000.5,1999.25,1999.5,1336
20160301|2015-12-20 23:00,21,1999.5,2002,1999.25,2001,3718
20160301|2015-12-20 23:30,21,2001.25,2002.25,2000.5,2001.25,1780
20160301|2015-12-21 00:00,21,2001.25,2001.5,1999.5,1999.75,2858
20160301|2015-12-21 00:30,21,2000,2000.5,1999.25,1999.75,1027
20160301|2015-12-21 01:00,21,2000,2002.75,1999.75,2002,4386
20160301|2015-12-21 01:30,21,2002,2003.25,2000,2000,5441
20160301|2015-12-21 02:00,21,2000.25,2009,1999.75,2008.75,21332
20160301|2015-12-21 02:30,21,2009,2012,2007.5,2011.25,13204
20160301|2015-12-21 03:00,21,2011.25,2012.5,2009,2009.25,8850
20160301|2015-12-21 03:30,21,2009.25,2010.75,2008.75,2009.75,3832
20160301|2015-12-21 04:00,21,2009.75,2013.5,2009.5,2013.5,6939
20160301|2015-12-21 04:30,21,2013.25,2013.75,2010.5,2010.75,7648
20160301|2015-12-21 05:00,21,2011,2011.5,2008.75,2009.25,10207
20160301|2015-12-21 05:30,21,2009.25,2011.75,2009,2009.25,6822
20160301|2015-12-21 06:00,21,2009.5,2010,2008.25,2009.5,5699
20160301|2015-12-21 06:30,21,2009.75,2009.75,2006.25,2007.75,9140
20160301|2015-12-21 07:00,21,2007.75,2009,2006.75,2008,10062
20160301|2015-12-21 07:30,21,2007.75,2009.75,2007.5,2008.75,10699
20160301|2015-12-21 08:00,21,2008.75,2011.5,2007.5,2010,22318
20160301|2015-12-21 08:30,21,2010.25,2014.5,2005.75,2007.25,181702
20160301|2015-12-21 09:00,21,2007.25,2012.75,2007,2010.75,94947
20160301|2015-12-21 09:30,21,2011,2013.5,2005.75,2007.75,84758
20160301|2015-12-21 10:00,21,2007.75,2009,2001.25,2003.25,86805
20160301|2015-12-21 10:30,21,2003,2003.25,1995.75,2000.5,101980
20160301|2015-12-21 11:00,21,2000.5,2001.5,1997.5,1998.5,56360
20160301|2015-12-21 11:30,21,1998.5,2004.5,1998.25,2003.25,50806
20160301|2015-12-21 12:00,21,2003.25,2006.5,2003.25,2005.5,33908
20160301|2015-12-21 12:30,21,2005.5,2008.5,2005.25,2005.5,35843
20160301|2015-12-21 13:00,21,2005.5,2006.75,2001.5,2002.5,43234
20160301|2015-12-21 13:30,21,2002.25,2003,2000.25,2002,45399
20160301|2015-12-21 14:00,21,2001.75,2003.75,1997.5,1999.75,53145
20160301|2015-12-21 14:30,21,2000,2012.5,1999.25,2012.25,130123
20160301|2015-12-21 15:00,21,2012,2016.25,2010,2014.75,61681
20160301|2015-12-21 15:30,21,2015.25,2019.5,2015.25,2018,11455
20160301|2015-12-21 17:00,22,2017,2017.75,2016.5,2017.75,3100
20160301|2015-12-21 17:30,22,2017.5,2018.25,2017,2017.75,1402
20160301|2015-12-21 18:00,22,2017.75,2021.5,2017,2017.25,6423
20160301|2015-12-21 18:30,22,2017.25,2018.75,2015.75,2018.5,3553
20160301|2015-12-21 19:00,22,2018.5,2018.75,2017.5,2018.75,2259
20160301|2015-12-21 19:30,22,2018.75,2019,2016.25,2016.25,1730
20160301|2015-12-21 20:00,22,2016.25,2017.25,2015.75,2016.25,1986
20160301|2015-12-21 20:30,22,2016.25,2016.5,2015.25,2015.75,1659
20160301|2015-12-21 21:00,22,2016,2016,2014.5,2016,1922
20160301|2015-12-21 21:30,22,2015.75,2016.5,2015,2016.5,1044
20160301|2015-12-21 22:00,22,2016.5,2017.75,2016.5,2017.5,1218
20160301|2015-12-21 22:30,22,2017.25,2017.75,2016.75,2017.5,855
20160301|2015-12-21 23:00,22,2017.25,2019,2017.25,2019,1448
20160301|2015-12-21 23:30,22,2019,2019.5,2018.25,2019.25,1423
20160301|2015-12-22 00:00,22,2019,2021,2018.75,2020,1858
20160301|2015-12-22 00:30,22,2019.75,2019.75,2019.25,2019.5,759
20160301|2015-12-22 01:00,22,2019.5,2023.25,2019.5,2023,4173
20160301|2015-12-22 01:30,22,2023.25,2023.25,2020.5,2021.25,3530
20160301|2015-12-22 02:00,22,2021.25,2022.5,2018.5,2018.5,16073
20160301|2015-12-22 02:30,22,2018.5,2020.25,2014.5,2015.25,11806
20160301|2015-12-22 03:00,22,2015.25,2017.5,2012.5,2013.25,9656
20160301|2015-12-22 03:30,22,2013.25,2013.25,2007.25,2009.25,17259
20160301|2015-12-22 04:00,22,2009.25,2013.25,2008.75,2013,9142
20160301|2015-12-22 04:30,22,2013,2016.75,2011.5,2015.5,5852
20160301|2015-12-22 05:00,22,2015.25,2019.25,2014.75,2017,8281
20160301|2015-12-22 05:30,22,2017.25,2018.75,2015,2016,5289
20160301|2015-12-22 06:00,22,2016,2016.25,2012.5,2015,4959
20160301|2015-12-22 06:30,22,2015,2020.25,2014.25,2019.5,10969
20160301|2015-12-22 07:00,22,2019.75,2019.75,2017.25,2018,9333
20160301|2015-12-22 07:30,22,2018.25,2019,2016,2018.25,10053
20160301|2015-12-22 08:00,22,2018.25,2024,2018.25,2022.75,26745
20160301|2015-12-22 08:30,22,2022.75,2023.25,2011.5,2014.5,143587
20160301|2015-12-22 09:00,22,2014.75,2018.5,2010.5,2017.25,96956
20160301|2015-12-22 09:30,22,2017.5,2019.25,2015.25,2016,64250
20160301|2015-12-22 10:00,22,2016.25,2019.25,2013,2014.75,61337
20160301|2015-12-22 10:30,22,2015,2022,2014.75,2020,67089
20160301|2015-12-22 11:00,22,2020,2021,2016.5,2020.25,46308
20160301|2015-12-22 11:30,22,2020,2024.75,2020,2024.75,42714
20160301|2015-12-22 12:00,22,2024.75,2025.5,2022,2024.25,43553
20160301|2015-12-22 12:30,22,2024.25,2028.25,2022.25,2027.75,43072
20160301|2015-12-22 13:00,22,2027.75,2029.25,2026.5,2027.25,36184
20160301|2015-12-22 13:30,22,2027,2029,2026.25,2029,47100
20160301|2015-12-22 14:00,22,2029,2034.5,2028.5,2032.75,74122
20160301|2015-12-22 14:30,22,2032.75,2033.75,2025.5,2031,123602
20160301|2015-12-22 15:00,22,2031,2036.5,2029.75,2035.5,57888
20160301|2015-12-22 15:30,22,2035.75,2036,2033.75,2033.75,8032
20160301|2015-12-22 17:00,23,2034,2036,2033.25,2034,3866
20160301|2015-12-22 17:30,23,2033.75,2034.25,2033.25,2034,1140
20160301|2015-12-22 18:00,23,2034,2034.25,2032.25,2032.25,1881
20160301|2015-12-22 18:30,23,2032.25,2033,2032,2032.25,1230
20160301|2015-12-22 19:00,23,2032.5,2032.75,2030.75,2031,1828
20160301|2015-12-22 19:30,23,2031.25,2033.5,2030.75,2032.25,2141
20160301|2015-12-22 20:00,23,2032.25,2033,2031.75,2032.75,592
20160301|2015-12-22 20:30,23,2032.75,2034.5,2032.5,2033.5,1310
20160301|2015-12-22 21:00,23,2033.5,2034.25,2033.25,2034.25,523
20160301|2015-12-22 21:30,23,2034,2034.25,2032.25,2033.25,797
20160301|2015-12-22 22:00,23,2033.25,2033.25,2032.5,2032.5,396
20160301|2015-12-22 22:30,23,2032.5,2033.5,2032.5,2033.25,451
20160301|2015-12-22 23:00,23,2033.25,2033.75,2032.5,2033,721
20160301|2015-12-22 23:30,23,2033,2033.75,2032.75,2033,640
20160301|2015-12-23 00:00,23,2032.75,2034,2032.75,2033.25,630
20160301|2015-12-23 00:30,23,2033.25,2034,2032.75,2033,1410
20160301|2015-12-23 01:00,23,2033,2034.25,2033,2033.5,2653
20160301|2015-12-23 01:30,23,2033.75,2034.75,2032.75,2034.25,1790
20160301|2015-12-23 02:00,23,2034.25,2039.5,2034,2038.25,13068
20160301|2015-12-23 02:30,23,2038.5,2039.5,2036.5,2037,4176
20160301|2015-12-23 03:00,23,2037,2038.5,2036.5,2037.75,4515
20160301|2015-12-23 03:30,23,2037.75,2040,2037.5,2039.75,5691
20160301|2015-12-23 04:00,23,2039.5,2040,2038,2039.25,4487
20160301|2015-12-23 04:30,23,2039,2039.75,2038.25,2039,3055
20160301|2015-12-23 05:00,23,2039,2042,2037,2041.25,8767
20160301|2015-12-23 05:30,23,2041.25,2042,2040.25,2041.5,5936
20160301|2015-12-23 06:00,23,2041.75,2045.5,2041.25,2044.5,12023
20160301|2015-12-23 06:30,23,2044.75,2045,2042.5,2043,6562
20160301|2015-12-23 07:00,23,2043,2043.75,2041.5,2042.75,8485
20160301|2015-12-23 07:30,23,2042.75,2043,2041.5,2042,9357
20160301|2015-12-23 08:00,23,2042,2044.25,2041.75,2043.25,14256
20160301|2015-12-23 08:30,23,2043,2046,2041.75,2044.5,120019
20160301|2015-12-23 09:00,23,2044.25,2047.25,2042.75,2043,70711
20160301|2015-12-23 09:30,23,2043,2050,2042.5,2049.5,83580
20160301|2015-12-23 10:00,23,2049.75,2050.25,2047,2048.5,59183
20160301|2015-12-23 10:30,23,2048.5,2050,2047.5,2049.25,50345
20160301|2015-12-23 11:00,23,2049.5,2053.5,2049.25,2052.25,55000
20160301|2015-12-23 11:30,23,2052,2052.75,2050.25,2051.25,36011
20160301|2015-12-23 12:00,23,2051.25,2052,2049.25,2050.5,34590
20160301|2015-12-23 12:30,23,2050.5,2052.25,2047.75,2051.75,44383
20160301|2015-12-23 13:00,23,2051.75,2055.25,2050.75,2054.5,55962
20160301|2015-12-23 13:30,23,2054.75,2057.75,2054.5,2056.5,56764
20160301|2015-12-23 14:00,23,2056.5,2057.25,2054.25,2055,45138
20160301|2015-12-23 14:30,23,2055,2057.5,2052.25,2057,107904
20160301|2015-12-23 15:00,23,2057,2057.5,2051.5,2052.75,51198
20160301|2015-12-23 15:30,23,2053.75,2054,2052.5,2053,6195
20160301|2015-12-23 17:00,24,2052.75,2053.75,2051.75,2053.5,1937
20160301|2015-12-23 17:30,24,2053.25,2054.25,2053,2053.25,1071
20160301|2015-12-23 18:00,24,2053.25,2056,2052.5,2055.75,3913
20160301|2015-12-23 18:30,24,2056,2056.5,2055,2055.25,2113
20160301|2015-12-23 19:00,24,2055.5,2056,2053.75,2054.25,2604
20160301|2015-12-23 19:30,24,2054.25,2054.5,2053,2053.75,1380
20160301|2015-12-23 20:00,24,2053.75,2053.75,2052,2052.5,1716
20160301|2015-12-23 20:30,24,2052.5,2053,2051.25,2051.75,1456
20160301|2015-12-23 21:00,24,2051.75,2052.5,2051,2052,1520
20160301|2015-12-23 21:30,24,2051.75,2052.5,2051.25,2052,1529
20160301|2015-12-23 22:00,24,2052,2052,2051.5,2051.75,1008
20160301|2015-12-23 22:30,24,2052,2052,2051.5,2051.75,578
20160301|2015-12-23 23:00,24,2051.75,2051.75,2050,2050.75,2308
20160301|2015-12-23 23:30,24,2050.75,2051,2049.5,2050.5,1401
20160301|2015-12-24 00:00,24,2050.75,2050.75,2049.5,2050.25,1546
20160301|2015-12-24 00:30,24,2050,2050.5,2050,2050.5,524
20160301|2015-12-24 01:00,24,2050.5,2051.5,2050,2051,1461
20160301|2015-12-24 01:30,24,2051,2051,2049.75,2049.75,1107
20160301|2015-12-24 02:00,24,2050,2051.25,2049.5,2050.25,2108
20160301|2015-12-24 02:30,24,2050.5,2050.75,2049.5,2049.75,1438
20160301|2015-12-24 03:00,24,2049.75,2050.5,2049,2050.5,2264
20160301|2015-12-24 03:30,24,2050.5,2051.75,2050.5,2051,2164
20160301|2015-12-24 04:00,24,2050.75,2051.25,2049.75,2050,1742
20160301|2015-12-24 04:30,24,2049.75,2052,2049.5,2051,2359
20160301|2015-12-24 05:00,24,2051,2052,2050.75,2051.25,1380
20160301|2015-12-24 05:30,24,2051.25,2053.25,2051.25,2053.25,1404
20160301|2015-12-24 06:00,24,2053.25,2054.25,2052.75,2053.75,2917
20160301|2015-12-24 06:30,24,2053.75,2054.25,2053,2053.25,1629
20160301|2015-12-24 07:00,24,2053,2054.5,2053,2053.5,3759
20160301|2015-12-24 07:30,24,2053.75,2053.75,2052.25,2053,3110
20160301|2015-12-24 08:00,24,2053,2054.5,2052.75,2053.75,5187
20160301|2015-12-24 08:30,24,2053.75,2057.25,2052.25,2052.25,54826
20160301|2015-12-24 09:00,24,2052.25,2054.75,2050.75,2054.25,36414
20160301|2015-12-24 09:30,24,2054.25,2054.75,2052,2054.25,25252
20160301|2015-12-24 10:00,24,2054.25,2055.25,2053.25,2054.75,21079
20160301|2015-12-24 10:30,24,2054.75,2057.25,2053,2057.25,24873
20160301|2015-12-24 11:00,24,2057,2059,2055.75,2059,20148
20160301|2015-12-24 11:30,24,2059,2059.75,2051.5,2052,50866
20160301|2015-12-24 12:00,24,2052,2052.5,2049.5,2050.75,28572
20160301|2015-12-27 17:00,28,2051.25,2054.5,2050.5,2052.25,3333
20160301|2015-12-27 17:30,28,2052.25,2053.5,2051.25,2052,1166
20160301|2015-12-27 18:00,28,2052,2052.5,2051,2051.5,1584
20160301|2015-12-27 18:30,28,2051.5,2052,2051.25,2051.5,753
20160301|2015-12-27 19:00,28,2051.75,2052,2050.25,2050.5,1656
20160301|2015-12-27 19:30,28,2050.75,2051,2050,2050.75,899
20160301|2015-12-27 20:00,28,2050.75,2051.25,2050.5,2051.25,294
20160301|2015-12-27 20:30,28,2051,2051.75,2051,2051.25,571
20160301|2015-12-27 21:00,28,2051.25,2052,2051.25,2051.75,261
20160301|2015-12-27 21:30,28,2052,2053.25,2052,2052.75,1503
20160301|2015-12-27 22:00,28,2052.75,2053.25,2051.5,2052.5,1127
20160301|2015-12-27 22:30,28,2052.5,2052.75,2051.75,2051.75,340
20160301|2015-12-27 23:00,28,2052,2052.25,2050.5,2050.5,1204
20160301|2015-12-27 23:30,28,2050.5,2050.5,2048.25,2049.25,2738
20160301|2015-12-28 00:00,28,2049.25,2050.25,2049,2049.25,693
20160301|2015-12-28 00:30,28,2049.5,2049.5,2048.75,2049.25,738
20160301|2015-12-28 01:00,28,2049.25,2050.75,2048.5,2050.5,2744
20160301|2015-12-28 01:30,28,2050.5,2051.75,2049.5,2049.5,2649
20160301|2015-12-28 02:00,28,2049.5,2050.25,2046.75,2046.75,5284
20160301|2015-12-28 02:30,28,2047,2048.75,2046.5,2047,3511
20160301|2015-12-28 03:00,28,2046.75,2047.75,2046.5,2046.5,2039
20160301|2015-12-28 03:30,28,2046.5,2047.75,2045.5,2046.25,4609
20160301|2015-12-28 04:00,28,2046,2046.25,2044,2045,3866
20160301|2015-12-28 04:30,28,2045,2045.75,2044.5,2045,2017
20160301|2015-12-28 05:00,28,2045.25,2045.5,2043.25,2044,3126
20160301|2015-12-28 05:30,28,2044,2045.25,2043.25,2044,1971
20160301|2015-12-28 06:00,28,2044,2044.5,2040.5,2041,7549
20160301|2015-12-28 06:30,28,2041,2042,2040.25,2041.5,6662
20160301|2015-12-28 07:00,28,2041.75,2043,2041,2042.75,6121
20160301|2015-12-28 07:30,28,2042.75,2044.25,2042.75,2043,5047
20160301|2015-12-28 08:00,28,2043.25,2045.5,2042.75,2044.75,7198
20160301|2015-12-28 08:30,28,2045,2046.75,2041.25,2043.5,75198
20160301|2015-12-28 09:00,28,2043.5,2043.5,2037.75,2040.25,79720
20160301|2015-12-28 09:30,28,2040,2040.5,2035.25,2036.25,49073
20160301|2015-12-28 10:00,28,2036.25,2039.75,2035.75,2038,36122
20160301|2015-12-28 10:30,28,2038,2042.75,2037,2040.25,41317
20160301|2015-12-28 11:00,28,2040.25,2042.75,2039,2041.75,31355
20160301|2015-12-28 11:30,28,2041.5,2042.25,2039.75,2040.25,24004
20160301|2015-12-28 12:00,28,2040.5,2046.25,2040.25,2045.5,39497
20160301|2015-12-28 12:30,28,2045.5,2048.5,2042.75,2043,38778
20160301|2015-12-28 13:00,28,2043.25,2045.75,2042.5,2045.5,27305
20160301|2015-12-28 13:30,28,2045.5,2046.75,2043.75,2046,24946
20160301|2015-12-28 14:00,28,2046,2047.5,2043.75,2046.75,38655
20160301|2015-12-28 14:30,28,2047,2048.25,2045.5,2047.75,64613
20160301|2015-12-28 15:00,28,2047.75,2049.5,2046.75,2049.25,35385
20160301|2015-12-28 15:30,28,2049.5,2051.25,2049.25,2050,5110
20160301|2015-12-28 17:00,29,2049.75,2050.5,2049,2049.25,1450
20160301|2015-12-28 17:30,29,2049.25,2049.25,2048.5,2048.75,806
20160301|2015-12-28 18:00,29,2049,2049.5,2047.5,2047.5,1619
20160301|2015-12-28 18:30,29,2047.5,2049,2047.5,2048.75,1147
20160301|2015-12-28 19:00,29,2048.75,2050.5,2048.75,2048.75,1682
20160301|2015-12-28 19:30,29,2048.75,2049.5,2048.75,2049.25,1052
20160301|2015-12-28 20:00,29,2049.25,2049.5,2048,2048.5,1009
20160301|2015-12-28 20:30,29,2048.25,2050.5,2048.25,2050.25,764
20160301|2015-12-28 21:00,29,2050.25,2050.5,2049.5,2050,1049
20160301|2015-12-28 21:30,29,2050.25,2051.5,2049.75,2051.5,817
20160301|2015-12-28 22:00,29,2051.25,2052.25,2051.25,2051.75,991
20160301|2015-12-28 22:30,29,2051.75,2052.5,2051.5,2052,622
20160301|2015-12-28 23:00,29,2052,2052.25,2051.5,2051.75,1081
20160301|2015-12-28 23:30,29,2051.5,2052,2051.25,2051.5,876
20160301|2015-12-29 00:00,29,2051.5,2051.75,2050.25,2050.5,1037
20160301|2015-12-29 00:30,29,2050.75,2051.25,2050.5,2051.25,392
20160301|2015-12-29 01:00,29,2051,2052,2050.75,2051.5,1577
20160301|2015-12-29 01:30,29,2051.25,2052.5,2051,2051.5,1961
20160301|2015-12-29 02:00,29,2051.75,2056.25,2051.75,2056,8054
20160301|2015-12-29 02:30,29,2056,2057.5,2055.5,2057.25,5172
20160301|2015-12-29 03:00,29,2057.25,2059.5,2057,2059,9281
20160301|2015-12-29 03:30,29,2059.25,2059.75,2058,2058.5,3618
20160301|2015-12-29 04:00,29,2058.5,2058.5,2056.5,2058.25,4320
20160301|2015-12-29 04:30,29,2058.25,2058.25,2056.75,2057.5,2475
20160301|2015-12-29 05:00,29,2057.75,2057.75,2056.25,2057,2442
20160301|2015-12-29 05:30,29,2056.75,2057.5,2055,2055.75,3501
20160301|2015-12-29 06:00,29,2055.5,2058.25,2055.25,2058.25,3744
20160301|2015-12-29 06:30,29,2058,2059.25,2058,2058.25,5083
20160301|2015-12-29 07:00,29,2058.25,2059.5,2058,2059,4424
20160301|2015-12-29 07:30,29,2059,2063.75,2059,2063,20275
20160301|2015-12-29 08:00,29,2063,2063.25,2060.75,2061.25,9250
20160301|2015-12-29 08:30,29,2061.25,2067.25,2060.75,2066.5,113139
20160301|2015-12-29 09:00,29,2066.5,2068.75,2066.5,2068.5,72009
20160301|2015-12-29 09:30,29,2068.5,2069,2065.5,2066,51875
20160301|2015-12-29 10:00,29,2066,2068.5,2065.75,2068,36612
20160301|2015-12-29 10:30,29,2067.75,2069.5,2064,2065.75,48258
20160301|2015-12-29 11:00,29,2065.5,2068.5,2065,2067.25,29570
20160301|2015-12-29 11:30,29,2067,2068.25,2066.25,2067.5,20828
20160301|2015-12-29 12:00,29,2067.25,2070,2067,2069.25,31627
20160301|2015-12-29 12:30,29,2069.25,2072,2068.25,2071.75,35707
20160301|2015-12-29 13:00,29,2071.75,2072.75,2070.5,2072.5,31806
20160301|2015-12-29 13:30,29,2072.25,2073.25,2069.75,2072.75,44483
20160301|2015-12-29 14:00,29,2072.5,2074.5,2072.25,2073,52619
20160301|2015-12-29 14:30,29,2073.25,2073.75,2068.75,2070.75,101551
20160301|2015-12-29 15:00,29,2070.75,2073.5,2070.25,2072.75,51221
20160301|2015-12-29 15:30,29,2073,2073.75,2072.5,2073.25,4172
20160301|2015-12-29 17:00,30,2072,2073,2071,2071.5,2096
20160301|2015-12-29 17:30,30,2071.25,2072,2071.25,2071.25,675
20160301|2015-12-29 18:00,30,2071.5,2073,2071.25,2072.5,1568
20160301|2015-12-29 18:30,30,2072.75,2073.5,2071.75,2072.75,1718
20160301|2015-12-29 19:00,30,2072.75,2075,2072.5,2074,3027
20160301|2015-12-29 19:30,30,2074,2074.25,2072.75,2073,1139
20160301|2015-12-29 20:00,30,2073,2073.25,2071.5,2071.75,1265
20160301|2015-12-29 20:30,30,2071.75,2072.25,2070.75,2071.5,950
20160301|2015-12-29 21:00,30,2071.75,2071.75,2070.5,2071.25,1109
20160301|2015-12-29 21:30,30,2071,2072.25,2070.5,2072,982
20160301|2015-12-29 22:00,30,2072.25,2072.5,2071.5,2072,803
20160301|2015-12-29 22:30,30,2072,2072.75,2071.75,2072.5,359
20160301|2015-12-29 23:00,30,2072.75,2072.75,2071.5,2071.75,791
20160301|2015-12-29 23:30,30,2071.75,2072,2070.75,2070.75,996
20160301|2015-12-30 00:00,30,2071,2072.25,2070.5,2071.75,892
20160301|2015-12-30 00:30,30,2071.75,2072.5,2071.25,2072.5,527
20160301|2015-12-30 01:00,30,2072.5,2072.75,2070.75,2071.25,1881
20160301|2015-12-30 01:30,30,2071.25,2072.5,2071,2071,1336
20160301|2015-12-30 02:00,30,2071.25,2072.25,2068.75,2069.25,6865
20160301|2015-12-30 02:30,30,2069.25,2069.75,2066.75,2068,6056
20160301|2015-12-30 03:00,30,2068,2069.25,2067.5,2067.75,4295
20160301|2015-12-30 03:30,30,2068,2070,2067.5,2069.75,3673
20160301|2015-12-30 04:00,30,2069.5,2070.5,2068.75,2069.75,2811
20160301|2015-12-30 04:30,30,2069.75,2070.75,2069.25,2069.25,2703
20160301|2015-12-30 05:00,30,2069.25,2070.25,2068.75,2069.5,2230
20160301|2015-12-30 05:30,30,2069.25,2070.5,2069.25,2070.25,2255
20160301|2015-12-30 06:00,30,2070.5,2070.75,2067.75,2068.5,4953
20160301|2015-12-30 06:30,30,2068.5,2069.5,2067.5,2068,4147
20160301|2015-12-30 07:00,30,2068.25,2068.75,2066.75,2067.75,6404
20160301|2015-12-30 07:30,30,2067.5,2068.25,2066.5,2067.5,5253
20160301|2015-12-30 08:00,30,2067.5,2068.5,2066.5,2067.25,13290
20160301|2015-12-30 08:30,30,2067.25,2068.5,2063.5,2065,91090
20160301|2015-12-30 09:00,30,2065,2067.5,2062,2062.25,67283
20160301|2015-12-30 09:30,30,2062,2065.5,2061.25,2064.25,51139
20160301|2015-12-30 10:00,30,2064.25,2066.5,2063.5,2065.75,41328
20160301|2015-12-30 10:30,30,2066,2066.25,2063,2064,33880
20160301|2015-12-30 11:00,30,2063.75,2065.25,2063.25,2064.25,20207
20160301|2015-12-30 11:30,30,2064,2064.25,2062.25,2063.25,20847
20160301|2015-12-30 12:00,30,2063.25,2064.5,2061.5,2063,24232
20160301|2015-12-30 12:30,30,2063,2065.5,2062.75,2064.5,24815
20160301|2015-12-30 13:00,30,2064.5,2065.75,2063.75,2064,20758
20160301|2015-12-30 13:30,30,2064,2065,2062.25,2063,23556
20160301|2015-12-30 14:00,30,2063,2064,2061.75,2062.25,25952
20160301|2015-12-30 14:30,30,2062.5,2062.5,2053.5,2055.5,128680
20160301|2015-12-30 15:00,30,2055.5,2057.25,2053.75,2055,51778
20160301|2015-12-30 15:30,30,2054,2056.25,2053.75,2056.25,4266
20160301|2015-12-30 17:00,31,2055.25,2056.75,2055,2056.5,1491
20160301|2015-12-30 17:30,31,2056.75,2057.25,2056.5,2056.75,935
20160301|2015-12-30 18:00,31,2056.75,2057.5,2056.5,2056.75,609
20160301|2015-12-30 18:30,31,2057,2057.75,2056.75,2057.25,800
20160301|2015-12-30 19:00,31,2057.5,2057.5,2056,2056.5,1096
20160301|2015-12-30 19:30,31,2056.5,2057.25,2056,2056.25,709
20160301|2015-12-30 20:00,31,2056.5,2057,2055.75,2056.25,640
20160301|2015-12-30 20:30,31,2056.25,2057,2056,2056.5,525
20160301|2015-12-30 21:00,31,2056.5,2056.75,2055.25,2055.25,992
20160301|2015-12-30 21:30,31,2055.5,2055.5,2054,2054.75,1398
20160301|2015-12-30 22:00,31,2054.75,2055.5,2054,2054.75,1064
20160301|2015-12-30 22:30,31,2054.75,2055,2054.5,2054.75,223
20160301|2015-12-30 23:00,31,2055,2056.75,2054.75,2056,1106
20160301|2015-12-30 23:30,31,2056,2056.75,2055.5,2055.75,403
20160301|2015-12-31 00:00,31,2055.75,2057.25,2055.75,2057,396
20160301|2015-12-31 00:30,31,2057.25,2057.5,2056.5,2057,264
20160301|2015-12-31 01:00,31,2057,2057.25,2056,2056.25,488
20160301|2015-12-31 01:30,31,2056.25,2056.5,2055,2055,621
20160301|2015-12-31 02:00,31,2055,2056.25,2054.75,2056,1533
20160301|2015-12-31 02:30,31,2056,2056.75,2055.75,2056.25,960
20160301|2015-12-31 03:00,31,2056,2056.75,2055,2056.5,1572
20160301|2015-12-31 03:30,31,2056.5,2056.5,2055.25,2055.25,1173
20160301|2015-12-31 04:00,31,2055.5,2056.75,2055,2055.5,1159
20160301|2015-12-31 04:30,31,2055.75,2056.5,2055.25,2055.75,1139
20160301|2015-12-31 05:00,31,2056,2056.5,2055.75,2056.5,919
20160301|2015-12-31 05:30,31,2056.5,2056.5,2054.75,2055,1412
20160301|2015-12-31 06:00,31,2055.25,2055.5,2052,2052.25,4809
20160301|2015-12-31 06:30,31,2052.25,2053.25,2050.25,2051,5325
20160301|2015-12-31 07:00,31,2051,2051.25,2048.25,2048.75,8247
20160301|2015-12-31 07:30,31,2048.75,2049.5,2045.5,2048.25,14021
20160301|2015-12-31 08:00,31,2048.25,2049.5,2046.75,2047,12446
20160301|2015-12-31 08:30,31,2047,2047.75,2041.75,2045,97522
20160301|2015-12-31 09:00,31,2044.75,2045.75,2040.5,2041,68090
20160301|2015-12-31 09:30,31,2040.75,2041.25,2037,2040.75,69200
20160301|2015-12-31 10:00,31,2040.75,2044,2040.25,2042.5,52645
20160301|2015-12-31 10:30,31,2042.25,2049.5,2041,2049.25,59012
20160301|2015-12-31 11:00,31,2049,2053.25,2048,2053,53914
20160301|2015-12-31 11:30,31,2052.75,2054.75,2050.25,2050.5,35208
20160301|2015-12-31 12:00,31,2050.25,2051.25,2045.75,2047.25,37442
20160301|2015-12-31 12:30,31,2047.5,2050.75,2046.75,2050.5,23930
20160301|2015-12-31 13:00,31,2050.25,2051,2042.75,2043.75,42182
20160301|2015-12-31 13:30,31,2044,2044.75,2040.25,2042.75,37089
20160301|2015-12-31 14:00,31,2042.75,2043.25,2039,2040.75,53304
20160301|2015-12-31 14:30,31,2040.75,2044.75,2033.75,2034.5,189766
20160301|2015-12-31 15:00,31,2034.5,2037,2030.25,2036.5,121535
20160301|2015-12-31 15:30,31,2035.5,2037,2034.75,2035.75,12213
20160301|2016-01-03 17:00,4,2037.75,2043.5,2037.5,2041.75,7415
20160301|2016-01-03 17:30,4,2041.75,2041.75,2039,2040.25,3210
20160301|2016-01-03 18:00,4,2040.5,2042,2040,2041.75,2769
20160301|2016-01-03 18:30,4,2041.75,2042.5,2041.75,2042.25,2435
20160301|2016-01-03 19:00,4,2042.5,2043,2040,2040.25,3898
20160301|2016-01-03 19:30,4,2040.25,2041.75,2036.25,2036.75,7348
20160301|2016-01-03 20:00,4,2036.75,2036.75,2025.75,2026.75,13416
20160301|2016-01-03 20:30,4,2026.5,2030,2025.75,2029.25,7560
20160301|2016-01-03 21:00,4,2029.5,2032,2028.5,2031.75,4572
20160301|2016-01-03 21:30,4,2031.75,2032.75,2027,2028.25,5210
20160301|2016-01-03 22:00,4,2028.25,2029,2020,2020,7752
20160301|2016-01-03 22:30,4,2020.25,2022.75,2017.75,2018,6468
20160301|2016-01-03 23:00,4,2018.25,2021.75,2017.75,2021.5,5207
20160301|2016-01-03 23:30,4,2021.5,2021.75,2016.75,2020.25,6124
20160301|2016-01-04 00:00,4,2020.5,2021.75,2015.25,2018,5608
20160301|2016-01-04 00:30,4,2017.75,2019.25,2017,2017.5,2998
20160301|2016-01-04 01:00,4,2017.5,2018.75,2013,2015.25,9942
20160301|2016-01-04 01:30,4,2015.25,2015.25,2009.25,2013,9955
20160301|2016-01-04 02:00,4,2013,2015.25,2001,2004,32432
20160301|2016-01-04 02:30,4,2003.75,2007.5,2001.25,2006.5,16976
20160301|2016-01-04 03:00,4,2006.5,2009.75,2003,2009.5,17022
20160301|2016-01-04 03:30,4,2009.5,2010.25,2003.75,2004.5,13265
20160301|2016-01-04 04:00,4,2004.5,2007.25,2004.25,2005.25,8394
20160301|2016-01-04 04:30,4,2005.25,2007.5,2003.5,2007,7756
20160301|2016-01-04 05:00,4,2006.75,2007.25,2001.25,2001.75,11461
20160301|2016-01-04 05:30,4,2001.5,2002.75,1998,1998.25,22784
20160301|2016-01-04 06:00,4,1998.5,2000.25,1995,1996.75,20273
20160301|2016-01-04 06:30,4,1997,2001.75,1996.5,2000.25,15764
20160301|2016-01-04 07:00,4,2000.5,2003.5,2000.25,2003,18908
20160301|2016-01-04 07:30,4,2003,2003.75,1997.75,1998.5,28648
20160301|2016-01-04 08:00,4,1998.75,2001,1996.75,2000,31040
20160301|2016-01-04 08:30,4,2000,2001,1990.5,1996.75,263952
20160301|2016-01-04 09:00,4,1996.75,1997.75,1988.5,1993,212740
20160301|2016-01-04 09:30,4,1993,1993.25,1985.5,1986,138801
20160301|2016-01-04 10:00,4,1986,1986.25,1980.25,1986,183298
20160301|2016-01-04 10:30,4,1985.75,1990.25,1984.75,1988.25,111788
20160301|2016-01-04 11:00,4,1988.5,1989.75,1985.75,1988,76176
20160301|2016-01-04 11:30,4,1988.25,1994.5,1985.75,1992.25,76941
20160301|2016-01-04 12:00,4,1992.5,1997.25,1991.25,1993.5,87957
20160301|2016-01-04 12:30,4,1993.5,1996.25,1992.5,1993.5,62030
20160301|2016-01-04 13:00,4,1993.5,1996,1989.25,1993.75,73076
20160301|2016-01-04 13:30,4,1993.75,1994.25,1987.25,1990.25,87809
20160301|2016-01-04 14:00,4,1990.25,1990.5,1984,1986.25,95306
20160301|2016-01-04 14:30,4,1986.5,2005,1986.25,2004.75,250804
20160301|2016-01-04 15:00,4,2004.75,2009.5,2003.5,2009.5,108945
20160301|2016-01-04 15:30,4,2009.25,2010,2009,2009.5,10007
20160301|2016-01-04 17:00,5,2009,2012.75,2009,2011.5,8370
20160301|2016-01-04 17:30,5,2011.75,2012.5,2011,2012.5,1991
20160301|2016-01-04 18:00,5,2012.25,2013.5,2011.75,2012.5,5153
20160301|2016-01-04 18:30,5,2012.5,2012.75,2010.75,2011.25,5097
20160301|2016-01-04 19:00,5,2011.25,2012.5,2010,2010.5,5460
20160301|2016-01-04 19:30,5,2010.75,2015.75,2009.75,2014.5,11389
20160301|2016-01-04 20:00,5,2014.5,2014.75,2012.25,2014,4911
20160301|2016-01-04 20:30,5,2014,2014.75,2012.75,2014.75,2286
20160301|2016-01-04 21:00,5,2014.5,2017,2014,2015.5,4667
20160301|2016-01-04 21:30,5,2015.75,2016.5,2013.75,2014.25,3184
20160301|2016-01-04 22:00,5,2014,2015,2011.25,2012.5,3184
20160301|2016-01-04 22:30,5,2012.25,2013,2011.25,2012.25,2245
20160301|2016-01-04 23:00,5,2012.5,2013.5,2009.75,2009.75,4751
20160301|2016-01-04 23:30,5,2010,2011.5,2009.5,2009.75,3729
20160301|2016-01-05 00:00,5,2009.75,2011.25,2006.25,2011,8311
20160301|2016-01-05 00:30,5,2011,2013.75,2011,2012.5,3648
20160301|2016-01-05 01:00,5,2012.5,2012.75,2010,2012.25,4676
20160301|2016-01-05 01:30,5,2012.25,2013,2010,2011.5,5324
20160301|2016-01-05 02:00,5,2011.5,2012.75,2005.5,2005.75,18625
20160301|2016-01-05 02:30,5,2005.75,2005.75,2003.5,2005,9680
20160301|2016-01-05 03:00,5,2005,2005,1997.25,1997.5,20377
20160301|2016-01-05 03:30,5,1997.75,2001,1997.5,1997.5,11432
20160301|2016-01-05 04:00,5,1997.5,1998,1992.25,1994.25,21078
20160301|2016-01-05 04:30,5,1994.25,1996.75,1993.5,1993.75,10590
20160301|2016-01-05 05:00,5,1993.75,1997.5,1993.25,1994.75,9170
20160301|2016-01-05 05:30,5,1994.75,1997.5,1994.25,1997.25,8270
20160301|2016-01-05 06:00,5,1997.5,1997.75,1994.25,1996.5,10581
20160301|2016-01-05 06:30,5,1996.5,1999.5,1993.75,1999.25,16869
20160301|2016-01-05 07:00,5,1999.25,2006.75,1998.5,2004.5,37345
20160301|2016-01-05 07:30,5,2004.75,2009.5,2003.5,2007.5,27445
20160301|2016-01-05 08:00,5,2007.75,2009.5,2004.75,2009,26228
20160301|2016-01-05 08:30,5,2009,2013,2003.5,2004,205155
20160301|2016-01-05 09:00,5,2003.75,2005,1999.25,1999.5,132907
20160301|2016-01-05 09:30,5,1999.25,2009.75,1998.25,2008,115388
20160301|2016-01-05 10:00,5,2008,2009.5,2000.75,2002.25,96500
20160301|2016-01-05 10:30,5,2002.25,2006.75,2001.75,2003.75,72164
20160301|2016-01-05 11:00,5,2003.75,2004,1995.25,1998.75,95616
20160301|2016-01-05 11:30,5,1998.75,2001,1996.5,2000.75,48456
20160301|2016-01-05 12:00,5,2001,2003.5,1997.75,2000.75,62348
20160301|2016-01-05 12:30,5,2000.75,2010,2000,2007.75,75477
20160301|2016-01-05 13:00,5,2008,2014.25,2005.5,2012.25,91359
20160301|2016-01-05 13:30,5,2012.25,2012.75,2007.25,2008.75,63239
20160301|2016-01-05 14:00,5,2008.75,2008.75,2002.75,2007.5,89815
20160301|2016-01-05 14:30,5,2007.5,2012,2005.75,2009.5,151369
20160301|2016-01-05 15:00,5,2009.75,2012,2008.25,2012,60054
20160301|2016-01-05 15:30,5,2012,2013,2010.25,2010.25,5963
20160301|2016-01-05 17:00,6,2010.75,2012.25,2010.5,2012.25,2671
20160301|2016-01-05 17:30,6,2012,2012.25,2010.25,2010.5,1597
20160301|2016-01-05 18:00,6,2010.75,2013.25,2010.5,2011,4264
20160301|2016-01-05 18:30,6,2011,2011.75,2009.25,2011.5,3443
20160301|2016-01-05 19:00,6,2011.5,2011.5,2001,2002.25,13653
20160301|2016-01-05 19:30,6,2002.5,2006.75,1999,1999,16309
20160301|2016-01-05 20:00,6,1999.25,1999.25,1993.75,1996,15978
20160301|2016-01-05 20:30,6,1996,1997.75,1986.25,1988.5,23783
20160301|2016-01-05 21:00,6,1988.5,1994.75,1987,1993,14341
20160301|2016-01-05 21:30,6,1993.25,1994.75,1990.5,1993.5,9729
20160301|2016-01-05 22:00,6,1993.5,1995.5,1991.25,1994.5,6484
20160301|2016-01-05 22:30,6,1994.75,1995.5,1993,1994.5,3408
20160301|2016-01-05 23:00,6,1994.5,1996,1992.25,1995.5,4094
20160301|2016-01-05 23:30,6,1995.25,1997,1995,1995.75,3796
20160301|2016-01-06 00:00,6,1996,1997.5,1993.75,1995.75,4669
20160301|2016-01-06 00:30,6,1995.75,1996.25,1992.75,1994,4803
20160301|2016-01-06 01:00,6,1994,1996.25,1993,1996.25,9623
20160301|2016-01-06 01:30,6,1996,1998,1994.25,1994.75,9090
20160301|2016-01-06 02:00,6,1994.5,1996,1985.75,1986.75,23756
20160301|2016-01-06 02:30,6,1986.75,1991.5,1985.25,1989.75,19420
20160301|2016-01-06 03:00,6,1989.75,1992.75,1988,1991.5,12578
20160301|2016-01-06 03:30,6,1991.5,1992.5,1987.75,1989,8758
20160301|2016-01-06 04:00,6,1989,1990.25,1982.25,1982.25,17819
20160301|2016-01-06 04:30,6,1982.5,1984.75,1981.5,1982,13899
20160301|2016-01-06 05:00,6,1981.75,1982,1975.5,1979.5,35613
20160301|2016-01-06 05:30,6,1979.5,1983.25,1978.5,1982.25,15695
20160301|2016-01-06 06:00,6,1982.25,1982.5,1979,1980.5,16322
20160301|2016-01-06 06:30,6,1980.5,1980.5,1972.25,1973.75,29360
20160301|2016-01-06 07:00,6,1973.75,1977.5,1971.25,1977.25,56757
20160301|2016-01-06 07:30,6,1977.5,1978.75,1974.75,1978.25,34551
20160301|2016-01-06 08:00,6,1978.25,1978.25,1974.25,1978,34592
20160301|2016-01-06 08:30,6,1978,1987.75,1977,1986.5,258212
20160301|2016-01-06 09:00,6,1986.25,1991.75,1981.75,1991,165509
20160301|2016-01-06 09:30,6,1991,1991,1982.75,1987.25,135559
20160301|2016-01-06 10:00,6,1987,1995.5,1986.75,1992.75,134560
20160301|2016-01-06 10:30,6,1993,1995,1987.25,1987.75,88093
20160301|2016-01-06 11:00,6,1988,1988.25,1985.25,1986.75,55684
20160301|2016-01-06 11:30,6,1986.5,1992.25,1985.75,1987.25,69662
20160301|2016-01-06 12:00,6,1987.5,1988,1982.75,1984.25,59164
20160301|2016-01-06 12:30,6,1984.25,1986.25,1981.5,1982,46457
20160301|2016-01-06 13:00,6,1982,1988.25,1980.25,1984.75,115534
20160301|2016-01-06 13:30,6,1984.75,1985.75,1971.25,1972.25,143242
20160301|2016-01-06 14:00,6,1972.25,1980.75,1970.5,1979.75,128482
20160301|2016-01-06 14:30,6,1979.75,1984.25,1977.25,1983,229998
20160301|2016-01-06 15:00,6,1983,1987.5,1982.25,1986,99006
20160301|2016-01-06 15:30,6,1985.75,1988,1985.5,1986.75,7358
20160301|2016-01-06 17:00,7,1987.75,1988,1985.5,1986.5,4582
20160301|2016-01-06 17:30,7,1986.5,1989.75,1985.5,1989.25,4623
20160301|2016-01-06 18:00,7,1989.25,1991,1988,1988.75,5011
20160301|2016-01-06 18:30,7,1988.75,1989.5,1987,1987.75,3107
20160301|2016-01-06 19:00,7,1987.75,1990,1976.5,1980,25445
20160301|2016-01-06 19:30,7,1980.25,1981.75,1965,1965.25,49440
20160301|2016-01-06 20:00,7,1965.5,1968.25,1962,1967,30413
20160301|2016-01-06 20:30,7,1967,1967.5,1962,1962.25,12952
20160301|2016-01-06 21:00,7,1962,1965.75,1962,1963.5,11232
20160301|2016-01-06 21:30,7,1963.5,1966.25,1961,1965.75,10781
20160301|2016-01-06 22:00,7,1965.75,1966,1964,1964.5,3575
20160301|2016-01-06 22:30,7,1964.5,1966.5,1961.5,1961.75,5048
20160301|2016-01-06 23:00,7,1962,1965.5,1961.5,1963.5,3800
20160301|2016-01-06 23:30,7,1963.75,1964.5,1957.5,1959.5,13094
20160301|2016-01-07 00:00,7,1959.5,1959.5,1953.75,1955.5,11299
20160301|2016-01-07 00:30,7,1955.5,1957,1951.75,1956.75,10966
20160301|2016-01-07 01:00,7,1957,1958.25,1952.25,1957.5,17462
20160301|2016-01-07 01:30,7,1957.75,1957.75,1947.25,1953.25,27594
20160301|2016-01-07 02:00,7,1953,1958.25,1950.5,1953,33094
20160301|2016-01-07 02:30,7,1953.25,1953.5,1934.25,1936,60066
20160301|2016-01-07 03:00,7,1936.25,1939.25,1931,1934.25,49107
20160301|2016-01-07 03:30,7,1934.25,1939.75,1933.25,1938.5,29437
20160301|2016-01-07 04:00,7,1938.5,1942.5,1931.75,1932.25,29906
20160301|2016-01-07 04:30,7,1932.25,1939.75,1931.5,1937.25,27158
20160301|2016-01-07 05:00,7,1937.25,1943.75,1937,1940.5,25223
20160301|2016-01-07 05:30,7,1940.5,1944.5,1939,1941,16533
20160301|2016-01-07 06:00,7,1941,1944.5,1938.75,1943.75,19580
20160301|2016-01-07 06:30,7,1943.75,1946.5,1941.25,1943.5,27961
20160301|2016-01-07 07:00,7,1943.5,1944,1938.25,1940.5,25420
20160301|2016-01-07 07:30,7,1940.5,1948.5,1938.75,1947.25,49714
20160301|2016-01-07 08:00,7,1947.5,1949.5,1945,1948.25,58692
20160301|2016-01-07 08:30,7,1948.5,1960.75,1945,1956.5,321016
20160301|2016-01-07 09:00,7,1956.5,1959.5,1951.25,1957.5,162549
20160301|2016-01-07 09:30,7,1957.5,1969,1957.5,1966.5,188961
20160301|2016-01-07 10:00,7,1966.75,1968.5,1958.75,1961.25,132530
20160301|2016-01-07 10:30,7,1961.25,1963.5,1956.5,1957,96016
20160301|2016-01-07 11:00,7,1956.75,1959.75,1955,1955.75,74258
20160301|2016-01-07 11:30,7,1955.5,1957.5,1951.25,1952,77196
20160301|2016-01-07 12:00,7,1951.75,1952.5,1939.25,1942.5,142266
20160301|2016-01-07 12:30,7,1942.5,1943,1934,1939.25,168833
20160301|2016-01-07 13:00,7,1939.25,1941,1935,1935.75,107295
20160301|2016-01-07 13:30,7,1935.5,1946.25,1932.5,1938,168201
20160301|2016-01-07 14:00,7,1938,1941.75,1930.5,1930.5,166208
20160301|2016-01-07 14:30,7,1930.5,1944.75,1930.25,1934.75,297155
20160301|2016-01-07 15:00,7,1935,1936.75,1928.5,1932,132501
20160301|2016-01-07 15:30,7,1932.25,1934.5,1931.5,1934.5,12117
20160301|2016-01-07 17:00,8,1936.5,1937.75,1928.5,1933.25,9561
20160301|2016-01-07 17:30,8,1933.5,1936.75,1933,1936,4976
20160301|2016-01-07 18:00,8,1936,1937.5,1934,1937.25,7329
20160301|2016-01-07 18:30,8,1937.25,1939.75,1933.75,1934.5,8727
20160301|2016-01-07 19:00,8,1934.5,1958.75,1934,1955.75,50193
20160301|2016-01-07 19:30,8,1956,1960.5,1941.75,1949.75,41068
20160301|2016-01-07 20:00,8,1949.75,1955,1949.25,1953.75,12248
20160301|2016-01-07 20:30,8,1953.75,1954.25,1947.75,1949.25,8295
20160301|2016-01-07 21:00,8,1949.25,1956,1949,1956,7348
20160301|2016-01-07 21:30,8,1955.75,1956,1951.25,1951.75,5780
20160301|2016-01-07 22:00,8,1952,1952.5,1948.25,1950,5258
20160301|2016-01-07 22:30,8,1949.75,1952.75,1949.25,1951.5,3859
20160301|2016-01-07 23:00,8,1951.75,1954.25,1947.75,1950,6283
20160301|2016-01-07 23:30,8,1950,1950.75,1948,1950,3213
20160301|2016-01-08 00:00,8,1950,1950.75,1948,1949,2536
20160301|2016-01-08 00:30,8,1949,1954.25,1949,1952.75,4288
20160301|2016-01-08 01:00,8,1952.75,1959.25,1952.75,1957.75,11214
20160301|2016-01-08 01:30,8,1957.75,1959.25,1954,1955.25,7239
20160301|2016-01-08 02:00,8,1955,1959,1950.5,1958.5,21339
20160301|2016-01-08 02:30,8,1958.5,1960,1955.25,1959,13375
20160301|2016-01-08 03:00,8,1958.75,1959.75,1955.5,1956,9754
20160301|2016-01-08 03:30,8,1956,1958,1953.75,1957.75,8788
20160301|2016-01-08 04:00,8,1957.75,1958.25,1953.25,1954.5,6627
20160301|2016-01-08 04:30,8,1954.25,1954.5,1948.5,1951.5,14193
20160301|2016-01-08 05:00,8,1951.25,1951.25,1945.5,1947.5,14462
20160301|2016-01-08 05:30,8,1947.5,1948.5,1938,1942.5,27059
20160301|2016-01-08 06:00,8,1942.5,1948.75,1941.25,1948.25,18624
20160301|2016-01-08 06:30,8,1948,1950.75,1946.25,1949.25,15331
20160301|2016-01-08 07:00,8,1949.25,1952,1947.25,1950.5,24501
20160301|2016-01-08 07:30,8,1950.25,1964.75,1950.25,1954,146614
20160301|2016-01-08 08:00,8,1953.75,1956.25,1944,1946.75,77085
20160301|2016-01-08 08:30,8,1946.75,1953.25,1941.75,1949,235984
20160301|2016-01-08 09:00,8,1949,1949.25,1935.5,1941,217164
20160301|2016-01-08 09:30,8,1941.25,1944,1935.75,1937.75,152418
20160301|2016-01-08 10:00,8,1937.75,1941.25,1929.5,1930.75,148392
20160301|2016-01-08 10:30,8,1931,1937,1924.5,1935.75,191270
20160301|2016-01-08 11:00,8,1935.75,1943.25,1934.25,1942.5,114092
20160301|2016-01-08 11:30,8,1942.5,1942.75,1936.25,1937.5,64715
20160301|2016-01-08 12:00,8,1937.75,1940.25,1930.25,1932.75,81187
20160301|2016-01-08 12:30,8,1932.75,1938.5,1932,1933.5,69059
20160301|2016-01-08 13:00,8,1933.25,1937.25,1927.5,1927.75,85791
20160301|2016-01-08 13:30,8,1927.75,1933.75,1926.25,1928,119185
20160301|2016-01-08 14:00,8,1928,1931,1923.25,1924.25,115258
20160301|2016-01-08 14:30,8,1924.25,1924.25,1910,1913.75,341034
20160301|2016-01-08 15:00,8,1913.75,1918,1910,1911.75,125869
20160301|2016-01-08 15:30,8,1912.25,1917.5,1910.5,1913.25,14746
20160301|2016-01-10 17:00,11,1909.25,1912.25,1900.5,1903.25,38599
20160301|2016-01-10 17:30,11,1903.25,1905.75,1893.5,1897,17451
20160301|2016-01-10 18:00,11,1897.25,1900.25,1894.25,1896,14589
20160301|2016-01-10 18:30,11,1896,1902.75,1895,1899.25,12885
20160301|2016-01-10 19:00,11,1899.25,1908.25,1898,1900,25243
20160301|2016-01-10 19:30,11,1900,1903,1896.25,1902.25,17476
20160301|2016-01-10 20:00,11,1902,1907,1901,1905,11393
20160301|2016-01-10 20:30,11,1904.75,1907.75,1903.5,1906.75,7454
20160301|2016-01-10 21:00,11,1906.75,1907,1902.25,1905.75,6838
20160301|2016-01-10 21:30,11,1905.75,1912.75,1905.5,1910.75,9266
20160301|2016-01-10 22:00,11,1911,1913,1910,1911.5,5098
20160301|2016-01-10 22:30,11,1911.75,1913.75,1911.5,1912.25,3228
20160301|2016-01-10 23:00,11,1912.5,1912.5,1907.5,1909.75,5656
20160301|2016-01-10 23:30,11,1909.75,1911.25,1907.5,1909.75,4206
20160301|2016-01-11 00:00,11,1909.75,1913.75,1907,1912,5838
20160301|2016-01-11 00:30,11,1911.75,1912.25,1902.25,1903.25,8599
20160301|2016-01-11 01:00,11,1903.5,1909.75,1903.5,1907,16572
20160301|2016-01-11 01:30,11,1906.75,1916,1906.25,1911,16647
20160301|2016-01-11 02:00,11,1911.25,1919,1911.25,1918.5,22147
20160301|2016-01-11 02:30,11,1918.5,1928.5,1916.5,1926.75,33296
20160301|2016-01-11 03:00,11,1926.75,1927.25,1919.25,1921.5,18102
20160301|2016-01-11 03:30,11,1921.5,1923,1919,1923,9439
20160301|2016-01-11 04:00,11,1922.75,1923.25,1917.25,1917.5,10551
20160301|2016-01-11 04:30,11,1917.5,1920.25,1914,1917.5,16892
20160301|2016-01-11 05:00,11,1917.75,1921.75,1914.5,1920.25,12761
20160301|2016-01-11 05:30,11,1920.25,1922.75,1918.25,1920.5,13315
20160301|2016-01-11 06:00,11,1920.5,1922.75,1919.5,1921,10356
20160301|2016-01-11 06:30,11,1921.25,1921.25,1917,1919.25,14765
20160301|2016-01-11 07:00,11,1919.5,1928.5,1918.75,1924.5,31517
20160301|2016-01-11 07:30,11,1924.75,1925.75,1921.5,1924,27547
20160301|2016-01-11 08:00,11,1924.25,1925.75,1919.75,1924.75,35914
20160301|2016-01-11 08:30,11,1924.75,1929,1913.75,1915.5,237241
20160301|2016-01-11 09:00,11,1915.5,1920.25,1912.25,1917.5,153440
20160301|2016-01-11 09:30,11,1917.5,1923.25,1908,1909.5,159949
20160301|2016-01-11 10:00,11,1909.5,1913.25,1905.25,1910,129577
20160301|2016-01-11 10:30,11,1910.25,1918.75,1906.5,1915.75,129606
20160301|2016-01-11 11:00,11,1915.75,1916.5,1906.25,1907,88188
20160301|2016-01-11 11:30,11,1907,1910.25,1905.25,1907.75,80830
20160301|2016-01-11 12:00,11,1907.75,1910.25,1899.25,1900,106385
20160301|2016-01-11 12:30,11,1900.25,1902.75,1892.5,1896.25,122279
20160301|2016-01-11 13:00,11,1896.25,1909,1894.5,1907,164774
20160301|2016-01-11 13:30,11,1907.25,1910.25,1902.75,1904.5,96474
20160301|2016-01-11 14:00,11,1904.5,1914.75,1897,1913.75,142213
20160301|2016-01-11 14:30,11,1913.5,1922.75,1913,1915.25,284175
20160301|2016-01-11 15:00,11,1915.25,1916.5,1911.25,1914.25,90067
20160301|2016-01-11 15:30,11,1914.75,1915.25,1911.75,1912.5,7846
20160301|2016-01-11 17:00,12,1913.5,1917.25,1912.75,1915.25,6133
20160301|2016-01-11 17:30,12,1915.25,1919.25,1914.75,1919,3648
20160301|2016-01-11 18:00,12,1918.75,1919.75,1916,1917.75,6524
20160301|2016-01-11 18:30,12,1917.5,1920,1916.5,1918.75,4725
20160301|2016-01-11 19:00,12,1918.75,1920.5,1916,1918,8483
20160301|2016-01-11 19:30,12,1918,1919,1912.25,1915.5,10942
20160301|2016-01-11 20:00,12,1915.5,1917,1913.25,1914.75,4592
20160301|2016-01-11 20:30,12,1914.75,1917,1911.25,1914,8620
20160301|2016-01-11 21:00,12,1914.25,1916.75,1912.5,1916.25,3869
20160301|2016-01-11 21:30,12,1916,1916.75,1912.5,1914,4126
20160301|2016-01-11 22:00,12,1914,1916,1912.5,1913,2776
20160301|2016-01-11 22:30,12,1912.75,1913.25,1905,1907.5,8290
20160301|2016-01-11 23:00,12,1907.5,1908.75,1903.25,1906,7009
20160301|2016-01-11 23:30,12,1906,1907.5,1904,1905.75,4886
20160301|2016-01-12 00:00,12,1905.75,1905.75,1899.5,1901.25,7230
20160301|2016-01-12 00:30,12,1901.5,1904.25,1899,1904.25,5795
20160301|2016-01-12 01:00,12,1904,1908,1901,1904.5,9620
20160301|2016-01-12 01:30,12,1904.75,1910.25,1903.25,1908,8903
20160301|2016-01-12 02:00,12,1908,1912,1903.25,1910.75,23443
20160301|2016-01-12 02:30,12,1910.75,1912,1907,1909.75,14460
20160301|2016-01-12 03:00,12,1909.5,1918.25,1907.5,1917.25,18181
20160301|2016-01-12 03:30,12,1917.25,1921.75,1915,1920.5,15724
20160301|2016-01-12 04:00,12,1920.5,1924.5,1919.75,1922.25,15836
20160301|2016-01-12 04:30,12,1922.5,1930.5,1921.5,1928.75,20217
20160301|2016-01-12 05:00,12,1929,1930.75,1926,1928.75,15766
20160301|2016-01-12 05:30,12,1929,1929,1924,1927,13531
20160301|2016-01-12 06:00,12,1927,1929.75,1924.75,1928.75,11189
20160301|2016-01-12 06:30,12,1928.75,1934.75,1926.5,1933.25,21436
20160301|2016-01-12 07:00,12,1933.25,1937.5,1932.5,1932.75,38631
20160301|2016-01-12 07:30,12,1932.75,1934.5,1930.75,1934,27651
20160301|2016-01-12 08:00,12,1934,1935,1930.75,1932.75,40071
20160301|2016-01-12 08:30,12,1932.75,1940.25,1928.25,1934.25,257231
20160301|2016-01-12 09:00,12,1934.25,1936.5,1923.5,1925.25,209103
20160301|2016-01-12 09:30,12,1925.25,1931.25,1920.25,1925,171284
20160301|2016-01-12 10:00,12,1925,1926.75,1916.75,1918.5,135406
20160301|2016-01-12 10:30,12,1918.5,1921.5,1912.25,1919.75,135567
20160301|2016-01-12 11:00,12,1919.5,1924.5,1914.25,1916,96683
20160301|2016-01-12 11:30,12,1915.75,1918,1909,1912,127889
20160301|2016-01-12 12:00,12,1912,1919,1911.25,1912.25,87515
20160301|2016-01-12 12:30,12,1912,1919.75,1910.75,1913.25,87369
20160301|2016-01-12 13:00,12,1913.25,1915,1905.75,1912.5,134185
20160301|2016-01-12 13:30,12,1912.5,1924,1912,1923,118675
20160301|2016-01-12 14:00,12,1923,1931.5,1917.5,1927.75,153642
20160301|2016-01-12 14:30,12,1927.75,1934.75,1925.5,1930.75,229625
20160301|2016-01-12 15:00,12,1930.5,1932.5,1923.75,1925,69921
20160301|2016-01-12 15:30,12,1924.75,1926.25,1922,1922.5,9260
20160301|2016-01-12 17:00,13,1922.5,1926.25,1922.25,1926.25,4198
20160301|2016-01-12 17:30,13,1926.25,1928.5,1925.75,1927,3224
20160301|2016-01-12 18:00,13,1927.25,1932,1927,1930.5,7329
20160301|2016-01-12 18:30,13,1930.5,1934.5,1929.25,1934,6305
20160301|2016-01-12 19:00,13,1934,1942.25,1932.25,1939,12431
20160301|2016-01-12 19:30,13,1939,1939.5,1935.25,1938,7692
20160301|2016-01-12 20:00,13,1938,1943,1938,1939.75,14390
20160301|2016-01-12 20:30,13,1940,1942.5,1938.5,1939.5,6487
20160301|2016-01-12 21:00,13,1939.75,1940.5,1936,1936.25,5913
20160301|2016-01-12 21:30,13,1936,1940.5,1935.25,1939.5,6212
20160301|2016-01-12 22:00,13,1939.5,1941.5,1939.25,1940.75,3306
20160301|2016-01-12 22:30,13,1940.75,1944,1940,1943.75,5257
20160301|2016-01-12 23:00,13,1944,1944,1938.5,1941,7390
20160301|2016-01-12 23:30,13,1940.75,1943.25,1939.75,1942,4045
20160301|2016-01-13 00:00,13,1942,1943,1940,1940.25,4313
20160301|2016-01-13 00:30,13,1940,1940.5,1937.5,1938,7681
20160301|2016-01-13 01:00,13,1938.25,1939.25,1933.25,1933.75,11698
20160301|2016-01-13 01:30,13,1933.75,1940.5,1932,1940,10958
20160301|2016-01-13 02:00,13,1939.75,1944.5,1936.25,1938.5,30932
20160301|2016-01-13 02:30,13,1938.5,1946.5,1938.25,1942.5,20333
20160301|2016-01-13 03:00,13,1942.5,1945.75,1941.75,1945,18313
20160301|2016-01-13 03:30,13,1945.25,1945.25,1939.25,1939.75,10146
20160301|2016-01-13 04:00,13,1939.5,1941.75,1938,1939,6431
20160301|2016-01-13 04:30,13,1939,1941.75,1938,1939.75,4926
20160301|2016-01-13 05:00,13,1939.75,1939.75,1936.25,1937.5,8283
20160301|2016-01-13 05:30,13,1937.5,1937.5,1934.25,1935.25,9315
20160301|2016-01-13 06:00,13,1935,1939,1934.75,1937.75,11866
20160301|2016-01-13 06:30,13,1937.75,1938,1934.25,1934.75,13272
20160301|2016-01-13 07:00,13,1934.75,1940.5,1932.5,1940,33018
20160301|2016-01-13 07:30,13,1940,1943.75,1940,1940.25,35316
20160301|2016-01-13 08:00,13,1940.25,1941.5,1937,1939.25,36580
20160301|2016-01-13 08:30,13,1939,1943.25,1933,1935.5,217328
20160301|2016-01-13 09:00,13,1935.5,1938.75,1929,1932.75,178609
20160301|2016-01-13 09:30,13,1932.5,1932.5,1923,1931.25,190941
20160301|2016-01-13 10:00,13,1931.25,1933.5,1923.5,1928.25,158251
20160301|2016-01-13 10:30,13,1928.25,1931.5,1918,1919.25,141262
20160301|2016-01-13 11:00,13,1919.25,1921.75,1917,1920.5,89564
20160301|2016-01-13 11:30,13,1920.5,1920.75,1910.25,1911.5,111040
20160301|2016-01-13 12:00,13,1911.75,1914.5,1907,1907,100030
20160301|2016-01-13 12:30,13,1907,1909,1896.75,1897.75,167065
20160301|2016-01-13 13:00,13,1898,1901.5,1891.5,1895.75,215394
20160301|2016-01-13 13:30,13,1895.75,1896,1878,1887.75,283837
20160301|2016-01-13 14:00,13,1887.75,1896,1883.5,1890.75,220364
20160301|2016-01-13 14:30,13,1890.75,1893.5,1879.5,1882.75,303689
20160301|2016-01-13 15:00,13,1882.5,1886.75,1880.75,1881,113035
20160301|2016-01-13 15:30,13,1881.5,1886.75,1880.5,1883,21926
20160301|2016-01-13 17:00,14,1883.75,1886,1883.5,1885.25,6115
20160301|2016-01-13 17:30,14,1885.25,1886.5,1882.5,1882.5,5653
20160301|2016-01-13 18:00,14,1882.75,1884.5,1881.25,1883.5,9535
20160301|2016-01-13 18:30,14,1883.5,1885.75,1881.75,1883.25,6806
20160301|2016-01-13 19:00,14,1883.25,1884.75,1874.5,1877.75,18083
20160301|2016-01-13 19:30,14,1878,1885,1876,1884.75,15972
20160301|2016-01-13 20:00,14,1884.5,1886.25,1881.75,1885.25,10373
20160301|2016-01-13 20:30,14,1885.5,1887.75,1884.5,1885.5,9168
20160301|2016-01-13 21:00,14,1885.25,1889,1885,1887,7361
20160301|2016-01-13 21:30,14,1887.25,1887.75,1884,1884.5,4712
20160301|2016-01-13 22:00,14,1884.75,1885.5,1879.75,1880.25,6045
20160301|2016-01-13 22:30,14,1880,1883.25,1878,1882.75,7203
20160301|2016-01-13 23:00,14,1882.75,1887.5,1882.5,1887.25,6337
20160301|2016-01-13 23:30,14,1887.25,1889.5,1885.5,1889.25,7592
20160301|2016-01-14 00:00,14,1889.5,1893,1889,1891.25,9486
20160301|2016-01-14 00:30,14,1891.5,1893.75,1890.75,1893,4368
20160301|2016-01-14 01:00,14,1893.25,1896.5,1890,1892.5,11733
20160301|2016-01-14 01:30,14,1892.5,1897.75,1891.5,1897,12932
20160301|2016-01-14 02:00,14,1896.75,1897.25,1889.25,1891.25,23553
20160301|2016-01-14 02:30,14,1891.25,1895.75,1884,1886,23386
20160301|2016-01-14 03:00,14,1885.75,1886,1878.75,1883.25,28719
20160301|2016-01-14 03:30,14,1883.5,1890.25,1882,1886.75,26152
20160301|2016-01-14 04:00,14,1886.5,1888.75,1881.25,1881.25,15134
20160301|2016-01-14 04:30,14,1881.25,1884.25,1879.5,1881.25,14463
20160301|2016-01-14 05:00,14,1881.25,1882.5,1874.75,1877.5,27148
20160301|2016-01-14 05:30,14,1877.5,1882,1876,1881.25,20318
20160301|2016-01-14 06:00,14,1881.5,1885,1880,1882,28150
20160301|2016-01-14 06:30,14,1882,1891,1881.75,1890,25267
20160301|2016-01-14 07:00,14,1890,1891.25,1884.75,1890.75,28965
20160301|2016-01-14 07:30,14,1890.75,1894.5,1889,1892.5,44242
20160301|2016-01-14 08:00,14,1892.5,1895,1890,1890,45379
20160301|2016-01-14 08:30,14,1890,1892.25,1872.25,1874.25,339169
20160301|2016-01-14 09:00,14,1874,1897.75,1871,1897.5,325928
20160301|2016-01-14 09:30,14,1897.25,1911.25,1895,1903,318773
20160301|2016-01-14 10:00,14,1903,1906.5,1895.5,1899,207955
20160301|2016-01-14 10:30,14,1899,1904.75,1894.5,1904,144307
20160301|2016-01-14 11:00,14,1904,1907.75,1899.25,1905.5,117515
20160301|2016-01-14 11:30,14,1905.25,1913,1903.75,1905.75,125655
20160301|2016-01-14 12:00,14,1905.5,1918,1904.75,1917.25,117278
20160301|2016-01-14 12:30,14,1917,1919,1911.75,1917,87745
20160301|2016-01-14 13:00,14,1917,1919.75,1912.75,1917.5,111124
20160301|2016-01-14 13:30,14,1917.5,1925,1915.5,1924,113390
20160301|2016-01-14 14:00,14,1924.25,1927.5,1922.25,1922.5,118815
20160301|2016-01-14 14:30,14,1922.5,1922.75,1911,1913.25,273747
20160301|2016-01-14 15:00,14,1913,1918,1911.75,1915.25,104802
20160301|2016-01-14 15:30,14,1913.5,1914,1911.75,1912.25,8311
20160301|2016-01-14 17:00,15,1913.5,1919,1913,1918.25,7997
20160301|2016-01-14 17:30,15,1918.5,1918.75,1916.5,1917.75,2886
20160301|2016-01-14 18:00,15,1918,1921,1917,1918.5,6399
20160301|2016-01-14 18:30,15,1918.25,1918.75,1912.25,1912.75,5747
20160301|2016-01-14 19:00,15,1912.75,1915.25,1908.5,1908.75,9370
20160301|2016-01-14 19:30,15,1908.75,1911.75,1907.25,1911,10507
20160301|2016-01-14 20:00,15,1910.75,1912.25,1908,1910,5555
20160301|2016-01-14 20:30,15,1910,1910,1906,1906.75,5363
20160301|2016-01-14 21:00,15,1906.75,1908.25,1905.5,1905.75,3731
20160301|2016-01-14 21:30,15,1905.5,1906,1901.25,1902,9399
20160301|2016-01-14 22:00,15,1902,1902.25,1895.5,1897,13840
20160301|2016-01-14 22:30,15,1897,1901.75,1896.75,1898,7189
20160301|2016-01-14 23:00,15,1898,1899.75,1896.5,1898.5,6955
20160301|2016-01-14 23:30,15,1898.5,1903,1897.25,1903,8267
20160301|2016-01-15 00:00,15,1903,1903.75,1897.25,1897.5,6058
20160301|2016-01-15 00:30,15,1897.25,1899.25,1896.25,1898.25,5721
20160301|2016-01-15 01:00,15,1898.25,1900.5,1893.75,1899,13614
20160301|2016-01-15 01:30,15,1899,1902,1897,1898,8067
20160301|2016-01-15 02:00,15,1898.25,1903,1892,1894,26268
20160301|2016-01-15 02:30,15,1893.75,1898.5,1886.75,1888.25,28380
20160301|2016-01-15 03:00,15,1888,1889.25,1883,1887,37197
20160301|2016-01-15 03:30,15,1887,1890.5,1882.75,1886.5,18805
20160301|2016-01-15 04:00,15,1886.75,1889.25,1882,1882.75,16493
20160301|2016-01-15 04:30,15,1882.75,1883.5,1878.5,1879.5,23568
20160301|2016-01-15 05:00,15,1879.5,1884.75,1876.25,1880.75,27808
20160301|2016-01-15 05:30,15,1880.75,1886.25,1880.25,1883.75,15588
20160301|2016-01-15 06:00,15,1883.75,1887.75,1882.5,1882.75,16165
20160301|2016-01-15 06:30,15,1882.75,1885.75,1880.5,1885,23889
20160301|2016-01-15 07:00,15,1884.75,1885.5,1878.5,1880.75,32621
20160301|2016-01-15 07:30,15,1880.75,1880.75,1862.75,1870,156399
20160301|2016-01-15 08:00,15,1869.75,1871,1860.25,1862,104430
20160301|2016-01-15 08:30,15,1861.75,1881,1860.25,1870.25,416428
20160301|2016-01-15 09:00,15,1870,1880,1864.25,1875.25,280087
20160301|2016-01-15 09:30,15,1875.25,1882,1868.75,1869.75,199080
20160301|2016-01-15 10:00,15,1870,1872.5,1864.75,1871.5,197976
20160301|2016-01-15 10:30,15,1871.25,1874,1864,1866,167692
20160301|2016-01-15 11:00,15,1866.25,1867.75,1853.75,1856.25,168102
20160301|2016-01-15 11:30,15,1856.25,1861.75,1849.25,1861,208628
20160301|2016-01-15 12:00,15,1861,1865.75,1856.75,1860.75,141725
20160301|2016-01-15 12:30,15,1860.75,1869,1858.25,1866,113159
20160301|2016-01-15 13:00,15,1866,1868.75,1860,1860,106165
20160301|2016-01-15 13:30,15,1860.25,1876.75,1858.25,1876,164021
20160301|2016-01-15 14:00,15,1876.25,1878.25,1864.5,1873.5,192042
20160301|2016-01-15 14:30,15,1873.25,1875.75,1868,1871.75,261507
20160301|2016-01-15 15:00,15,1871.75,1880.5,1871,1875.5,121855
20160301|2016-01-15 15:30,15,1875.75,1879,1875.5,1876.5,14717
20160301|2016-01-17 17:00,19,1869.75,1871.5,1859.75,1865.25,21863
20160301|2016-01-17 17:30,19,1865.25,1873,1865,1869.25,10407
20160301|2016-01-17 18:00,19,1869,1871.25,1865.5,1868,10859
20160301|2016-01-17 18:30,19,1868,1872,1866.5,1870.25,7645
20160301|2016-01-17 19:00,19,1870.25,1878.5,1868.75,1873,14862
20160301|2016-01-17 19:30,19,1873.25,1879,1871.5,1877.75,12184
20160301|2016-01-17 20:00,19,1877.75,1878.75,1873.25,1873.5,5968
20160301|2016-01-17 20:30,19,1873.5,1877,1871,1876.75,5689
20160301|2016-01-17 21:00,19,1876.75,1878.75,1875.25,1878.25,4866
20160301|2016-01-17 21:30,19,1878.25,1881.75,1877.75,1879.75,5607
20160301|2016-01-17 22:00,19,1880,1881.75,1877.75,1880,3324
20160301|2016-01-17 22:30,19,1880,1880.75,1878,1878.5,2888
20160301|2016-01-17 23:00,19,1878.5,1881.75,1877,1881.5,5940
20160301|2016-01-17 23:30,19,1881.75,1882.75,1878.75,1879.5,4433
20160301|2016-01-18 00:00,19,1879.5,1881,1874.25,1877.25,4337
20160301|2016-01-18 00:30,19,1877.25,1879,1875.5,1878.75,2625
20160301|2016-01-18 01:00,19,1878.75,1882.75,1878.75,1880.5,7401
20160301|2016-01-18 01:30,19,1880.5,1881.25,1869.5,1871,10435
20160301|2016-01-18 02:00,19,1871,1890,1870.75,1889.75,37173
20160301|2016-01-18 02:30,19,1889.5,1889.75,1882,1886.5,19380
20160301|2016-01-18 03:00,19,1886.5,1887.5,1876.75,1878,16498
20160301|2016-01-18 03:30,19,1878,1879.5,1868.5,1876.75,23178
20160301|2016-01-18 04:00,19,1877,1880.25,1873,1878.25,15741
20160301|2016-01-18 04:30,19,1878.25,1886.25,1876.25,1885.75,13405
20160301|2016-01-18 05:00,19,1886,1886,1880.5,1881.75,10277
20160301|2016-01-18 05:30,19,1881.75,1883.75,1877.25,1882,11426
20160301|2016-01-18 06:00,19,1882.25,1882.75,1877.25,1877.5,8098
20160301|2016-01-18 06:30,19,1877.75,1881.5,1877.25,1879,7013
20160301|2016-01-18 07:00,19,1879.25,1879.25,1873.5,1875.5,12840
20160301|2016-01-18 07:30,19,1875.25,1875.25,1870.5,1870.75,16312
20160301|2016-01-18 08:00,19,1870.5,1872,1866.75,1869.75,22099
20160301|2016-01-18 08:30,19,1869.5,1871.75,1867.5,1870.75,30949
20160301|2016-01-18 09:00,19,1870.75,1873.25,1870.25,1871,15694
20160301|2016-01-18 09:30,19,1871,1873.75,1869.25,1872,14139
20160301|2016-01-18 10:00,19,1872,1872.5,1870.75,1871.5,11673
20160301|2016-01-18 10:30,19,1871.5,1874.25,1870.75,1874,8031
20160301|2016-01-18 11:00,19,1874,1874,1872,1872.75,3397
20160301|2016-01-18 11:30,19,1873,1873.5,1870,1873,4866
20160301|2016-01-18 17:00,19,1872.25,1874,1870.5,1871.75,3298
20160301|2016-01-18 17:30,19,1871.75,1876.25,1870.75,1874.25,3295
20160301|2016-01-18 18:00,19,1874,1880.5,1872.25,1879.5,9072
20160301|2016-01-18 18:30,19,1879.75,1881.25,1878.25,1880.5,4468
20160301|2016-01-18 19:00,19,1880.5,1883.75,1878.5,1882.25,6172
20160301|2016-01-18 19:30,19,1882.25,1888.5,1881,1886.5,11531
20160301|2016-01-18 20:00,19,1886.25,1890.75,1879,1880.5,24795
20160301|2016-01-18 20:30,19,1880.5,1882.25,1878,1881.25,6861
20160301|2016-01-18 21:00,19,1881.25,1887.25,1880.25,1887,7462
20160301|2016-01-18 21:30,19,1887,1888.5,1885.5,1888.5,5399
20160301|2016-01-18 22:00,19,1888.25,1892.75,1888,1888.5,6887
20160301|2016-01-18 22:30,19,1888.5,1890.5,1887.25,1887.5,3448
20160301|2016-01-18 23:00,19,1887.5,1892.75,1886,1892.25,6699
20160301|2016-01-18 23:30,19,1892.5,1893.25,1890.25,1892.75,5866
20160301|2016-01-19 00:00,19,1892.5,1895,1892.25,1893,5890
20160301|2016-01-19 00:30,19,1893.25,1894.5,1892.75,1893.75,2052
20160301|2016-01-19 01:00,19,1893.5,1904.75,1893.25,1901,23465
20160301|2016-01-19 01:30,19,1901.25,1903.5,1900.5,1901.75,8930
20160301|2016-01-19 02:00,19,1901.75,1906.5,1900.25,1901.25,21029
20160301|2016-01-19 02:30,19,1901.5,1903,1897.25,1900.25,15572
20160301|2016-01-19 03:00,19,1900,1902,1895.75,1901.75,14748
20160301|2016-01-19 03:30,19,1901.5,1904.25,1898.5,1901.5,12431
20160301|2016-01-19 04:00,19,1901.75,1904.75,1900.75,1901,10172
20160301|2016-01-19 04:30,19,1901,1905.25,1900.5,1903.5,10145
20160301|2016-01-19 05:00,19,1903.75,1905.75,1903.25,1904.5,8907
20160301|2016-01-19 05:30,19,1904.5,1907.5,1904.5,1906.75,11515
20160301|2016-01-19 06:00,19,1907,1907.25,1902.75,1903,13693
20160301|2016-01-19 06:30,19,1903,1906,1900.75,1902,19121
20160301|2016-01-19 07:00,19,1902,1904.5,1898.5,1900.25,28315
20160301|2016-01-19 07:30,19,1900.25,1902.5,1898.75,1900.75,30489
20160301|2016-01-19 08:00,19,1900.5,1901,1893.75,1894,45838
20160301|2016-01-19 08:30,19,1894.25,1895.5,1878,1885,293539
20160301|2016-01-19 09:00,19,1885,1893.5,1882.25,1892.75,195970
20160301|2016-01-19 09:30,19,1892.75,1894.75,1881.75,1881.75,134978
20160301|2016-01-19 10:00,19,1882,1885.75,1876,1885,142393
20160301|2016-01-19 10:30,19,1885,1889.5,1883.25,1883.75,100933
20160301|2016-01-19 11:00,19,1883.75,1884.5,1873.5,1877.5,100604
20160301|2016-01-19 11:30,19,1877.75,1882,1873.25,1877,100903
20160301|2016-01-19 12:00,19,1876.75,1880.75,1873.5,1874.25,74740
20160301|2016-01-19 12:30,19,1874.25,1878,1871.5,1873.25,92863
20160301|2016-01-19 13:00,19,1873.25,1874.25,1859.5,1865,151374
20160301|2016-01-19 13:30,19,1865.25,1866.5,1856.25,1861.5,117762
20160301|2016-01-19 14:00,19,1861.25,1875,1859.5,1874.75,128885
20160301|2016-01-19 14:30,19,1874.5,1882.25,1871.75,1874.75,227298
20160301|2016-01-19 15:00,19,1874.75,1875.75,1870.75,1873.75,73751
20160301|2016-01-19 15:30,19,1874.75,1876.75,1871,1872,11871
20160301|2016-01-19 17:00,20,1871.75,1876.5,1870.75,1874.25,5480
20160301|2016-01-19 17:30,20,1874.25,1878.5,1873.5,1876.25,5432
20160301|2016-01-19 18:00,20,1876,1876.25,1861.25,1867.5,19627
20160301|2016-01-19 18:30,20,1867.25,1871.5,1866.5,1867.75,8139
20160301|2016-01-19 19:00,20,1868,1869.5,1860,1862.75,12826
20160301|2016-01-19 19:30,20,1863,1863.75,1857.25,1862.5,13020
20160301|2016-01-19 20:00,20,1862.75,1864,1857.25,1858,8223
20160301|2016-01-19 20:30,20,1858,1860.5,1855.5,1857,10091
20160301|2016-01-19 21:00,20,1856.75,1857.25,1851,1852.25,14438
20160301|2016-01-19 21:30,20,1852.25,1853,1842,1846,26477
20160301|2016-01-19 22:00,20,1846.25,1846.75,1842.75,1845.5,9426
20160301|2016-01-19 22:30,20,1845.25,1846,1842,1842.25,6794
20160301|2016-01-19 23:00,20,1842.25,1845.75,1840,1843.5,14530
20160301|2016-01-19 23:30,20,1843.5,1844.75,1840,1842.75,7984
20160301|2016-01-20 00:00,20,1842.5,1842.75,1838.5,1840.5,9610
20160301|2016-01-20 00:30,20,1840.5,1844.25,1840.25,1841.75,5646
20160301|2016-01-20 01:00,20,1841.5,1845.5,1838,1842,15699
20160301|2016-01-20 01:30,20,1842,1846.5,1838.75,1842,16757
20160301|2016-01-20 02:00,20,1842.25,1844.25,1835,1835.25,32885
20160301|2016-01-20 02:30,20,1835.25,1836,1830.75,1832.75,32431
20160301|2016-01-20 03:00,20,1833,1838.25,1829.25,1838.25,34545
20160301|2016-01-20 03:30,20,1838.25,1843,1835.75,1840.25,26208
20160301|2016-01-20 04:00,20,1840.5,1840.75,1834.75,1839.25,14794
20160301|2016-01-20 04:30,20,1839.5,1840.75,1835.25,1836.25,16582
20160301|2016-01-20 05:00,20,1836,1842.5,1836,1841.5,16049
20160301|2016-01-20 05:30,20,1841.75,1842,1837.25,1839.25,12598
20160301|2016-01-20 06:00,20,1839.25,1841.5,1835,1838.75,19985
20160301|2016-01-20 06:30,20,1838.75,1841,1836.75,1839,17574
20160301|2016-01-20 07:00,20,1839,1843.25,1838,1843,35918
20160301|2016-01-20 07:30,20,1843,1847.25,1840,1844.75,54245
20160301|2016-01-20 08:00,20,1845,1846.75,1842,1844.75,46272
20160301|2016-01-20 08:30,20,1844.75,1852.5,1834.25,1835.75,360835
20160301|2016-01-20 09:00,20,1835.75,1839,1830,1832.75,267202
20160301|2016-01-20 09:30,20,1832.5,1833.5,1817.25,1817.75,305700
20160301|2016-01-20 10:00,20,1817.75,1828.75,1817.75,1824.75,238674
20160301|2016-01-20 10:30,20,1824.75,1830,1816.5,1819,175026
20160301|2016-01-20 11:00,20,1818.75,1822.25,1804.25,1806.75,211500
20160301|2016-01-20 11:30,20,1806.75,1820.75,1804.25,1820.5,212957
20160301|2016-01-20 12:00,20,1820.75,1825,1811.75,1818.5,199149
20160301|2016-01-20 12:30,20,1818.75,1839.5,1818,1835.5,256798
20160301|2016-01-20 13:00,20,1835.5,1840.75,1829.25,1833.75,201492
20160301|2016-01-20 13:30,20,1833.75,1843.5,1828.5,1839,175283
20160301|2016-01-20 14:00,20,1839,1869.25,1836.5,1867.5,307206
20160301|2016-01-20 14:30,20,1867.5,1868.75,1848.75,1851.75,331265
20160301|2016-01-20 15:00,20,1851.75,1856.5,1848.75,1854.75,76675
20160301|2016-01-20 15:30,20,1855,1855.25,1850,1852,12091
20160301|2016-01-20 17:00,21,1854.75,1862.5,1854.25,1861,12216
20160301|2016-01-20 17:30,21,1861.25,1864.5,1857.5,1861,10716
20160301|2016-01-20 18:00,21,1861,1867.5,1860.25,1864,13512
20160301|2016-01-20 18:30,21,1863.75,1867,1861.5,1866.25,7338
20160301|2016-01-20 19:00,21,1866,1868,1863.25,1866.75,9704
20160301|2016-01-20 19:30,21,1866.5,1872.25,1862.5,1871.5,17216
20160301|2016-01-20 20:00,21,1871.5,1874.25,1868.5,1871.25,12816
20160301|2016-01-20 20:30,21,1871.25,1874.75,1870,1874,6734
20160301|2016-01-20 21:00,21,1874,1876,1870,1870.25,8284
20160301|2016-01-20 21:30,21,1870.5,1871,1862.75,1863,11628
20160301|2016-01-20 22:00,21,1863,1864.25,1858.25,1863,16015
20160301|2016-01-20 22:30,21,1863,1864.5,1855.75,1858.25,9405
20160301|2016-01-20 23:00,21,1858,1860.75,1852,1858.75,15430
20160301|2016-01-20 23:30,21,1858.75,1860.75,1848.25,1850.5,12700
20160301|2016-01-21 00:00,21,1850.5,1855,1843,1845.5,14132
20160301|2016-01-21 00:30,21,1845.25,1849.75,1842.25,1846.75,10607
20160301|2016-01-21 01:00,21,1846.5,1848.75,1841.75,1841.75,15940
20160301|2016-01-21 01:30,21,1841.75,1844.75,1836.25,1843.75,24871
20160301|2016-01-21 02:00,21,1843.75,1858,1843.25,1854.5,41431
20160301|2016-01-21 02:30,21,1854.5,1854.75,1839.5,1840.75,23468
20160301|2016-01-21 03:00,21,1840.75,1846.25,1837.25,1845.5,25687
20160301|2016-01-21 03:30,21,1845.5,1848,1840,1845,16589
20160301|2016-01-21 04:00,21,1845,1851,1844.25,1849.75,15739
20160301|2016-01-21 04:30,21,1849.75,1853,1844.25,1850.5,16271
20160301|2016-01-21 05:00,21,1850.5,1851.5,1841.75,1846,16988
20160301|2016-01-21 05:30,21,1846,1848,1844,1846.25,10251
20160301|2016-01-21 06:00,21,1846.5,1847.5,1842.25,1847,16180
20160301|2016-01-21 06:30,21,1846.75,1854,1844.75,1851.5,19076
20160301|2016-01-21 07:00,21,1851.5,1863,1851.25,1859,41987
20160301|2016-01-21 07:30,21,1859,1874.25,1857.25,1861.5,143029
20160301|2016-01-21 08:00,21,1861.5,1864,1854,1856.5,83388
20160301|2016-01-21 08:30,21,1856.25,1861.5,1840.75,1845.25,278683
20160301|2016-01-21 09:00,21,1845.5,1868,1844.75,1865,221641
20160301|2016-01-21 09:30,21,1865,1873.75,1860.5,1863.25,165426
20160301|2016-01-21 10:00,21,1863.25,1874.75,1859,1864.5,189056
20160301|2016-01-21 10:30,21,1864.5,1877.25,1864.25,1876,123265
20160301|2016-01-21 11:00,21,1876,1883.25,1874.5,1879.5,137539
20160301|2016-01-21 11:30,21,1879.5,1880.75,1873.25,1875.75,63898
20160301|2016-01-21 12:00,21,1875.5,1880.75,1866.5,1866.75,90495
20160301|2016-01-21 12:30,21,1866.75,1871.5,1862.25,1867.25,119135
20160301|2016-01-21 13:00,21,1867.5,1869,1852,1858.25,137604
20160301|2016-01-21 13:30,21,1858.5,1870,1858,1868,119835
20160301|2016-01-21 14:00,21,1868.25,1868.5,1857.25,1862.5,118242
20160301|2016-01-21 14:30,21,1862.5,1871.5,1860.75,1861,162182
20160301|2016-01-21 15:00,21,1861,1864.75,1858.5,1861.25,75873
20160301|2016-01-21 15:30,21,1862.5,1862.5,1858.25,1861.5,13023
20160301|2016-01-21 17:00,22,1858.5,1862.5,1856,1859,5453
20160301|2016-01-21 17:30,22,1858.75,1865,1857.75,1864.25,4486
20160301|2016-01-21 18:00,22,1864.5,1865.75,1859,1864.75,12257
20160301|2016-01-21 18:30,22,1864.75,1869.75,1863,1865,10232
20160301|2016-01-21 19:00,22,1865,1867.75,1863.5,1865.5,6455
20160301|2016-01-21 19:30,22,1865.5,1867.25,1861.5,1863,6570
20160301|2016-01-21 20:00,22,1863.25,1868.5,1862.5,1866.75,6012
20160301|2016-01-21 20:30,22,1866.75,1867.5,1863,1865,5248
20160301|2016-01-21 21:00,22,1865.25,1865.5,1859.25,1860.75,6389
20160301|2016-01-21 21:30,22,1860.5,1861,1855.75,1858.75,8320
20160301|2016-01-21 22:00,22,1858.75,1864.75,1858.75,1864,4882
20160301|2016-01-21 22:30,22,1864,1868.5,1862.75,1867.75,5427
20160301|2016-01-21 23:00,22,1867.75,1874.75,1867.75,1873.75,12349
20160301|2016-01-21 23:30,22,1873.5,1879.5,1872.5,1878.5,11401
20160301|2016-01-22 00:00,22,1878.5,1879.25,1873.75,1875,8059
20160301|2016-01-22 00:30,22,1875,1879.75,1874.75,1879.25,5009
20160301|2016-01-22 01:00,22,1879.25,1884.5,1879,1884.5,13533
20160301|2016-01-22 01:30,22,1884.25,1887.5,1879.25,1884.75,17752
20160301|2016-01-22 02:00,22,1884.75,1885.75,1880,1882.75,25397
20160301|2016-01-22 02:30,22,1882.5,1886.5,1877.25,1886.5,20080
20160301|2016-01-22 03:00,22,1886.5,1892,1884.5,1887.5,24543
20160301|2016-01-22 03:30,22,1887.5,1888.5,1883,1884,15046
20160301|2016-01-22 04:00,22,1884,1888,1881.75,1886.5,12875
20160301|2016-01-22 04:30,22,1886.75,1889.25,1885.5,1886,10738
20160301|2016-01-22 05:00,22,1885.75,1887.75,1885.25,1886.5,9977
20160301|2016-01-22 05:30,22,1886.5,1889,1885.25,1887.25,14903
20160301|2016-01-22 06:00,22,1887.25,1888.25,1884.5,1888,12559
20160301|2016-01-22 06:30,22,1888,1890.75,1887.25,1888,17553
20160301|2016-01-22 07:00,22,1888,1890.5,1885.5,1889,26317
20160301|2016-01-22 07:30,22,1889,1891.25,1884.75,1885.5,28652
20160301|2016-01-22 08:00,22,1885.5,1893.25,1885.25,1892.25,42326
20160301|2016-01-22 08:30,22,1892.25,1897.5,1887,1897,245468
20160301|2016-01-22 09:00,22,1896.75,1900.25,1894.25,1896.5,211968
20160301|2016-01-22 09:30,22,1896.75,1899.25,1889.25,1889.5,193473
20160301|2016-01-22 10:00,22,1889.5,1893.25,1886,1891.5,152873
20160301|2016-01-22 10:30,22,1891.5,1892,1883.25,1885.5,118455
20160301|2016-01-22 11:00,22,1885.5,1892.5,1885,1890.5,71043
20160301|2016-01-22 11:30,22,1890.75,1894.5,1888.75,1894,60490
20160301|2016-01-22 12:00,22,1894,1896.5,1890.5,1894,63989
20160301|2016-01-22 12:30,22,1894.25,1899,1893.5,1898.75,55100
20160301|2016-01-22 13:00,22,1898.5,1902.25,1896.75,1897.25,90121
20160301|2016-01-22 13:30,22,1897,1898.25,1892.75,1897.5,88520
20160301|2016-01-22 14:00,22,1897.5,1898.25,1891.75,1896.5,79928
20160301|2016-01-22 14:30,22,1896.5,1900.75,1893.5,1899.25,153181
20160301|2016-01-22 15:00,22,1899.25,1900.25,1894.25,1898.75,91811
20160301|2016-01-22 15:30,22,1898.25,1899.75,1897.25,1899.25,9590
20160301|2016-01-24 17:00,25,1899.5,1904.25,1898.75,1900.25,10858
20160301|2016-01-24 17:30,25,1900.25,1902.75,1899.25,1900,4535
20160301|2016-01-24 18:00,25,1900,1900.25,1896.5,1897.75,8367
20160301|2016-01-24 18:30,25,1897.75,1898.75,1895.75,1897.75,7601
20160301|2016-01-24 19:00,25,1897.75,1899.5,1895.25,1897.5,6710
20160301|2016-01-24 19:30,25,1897.5,1899.25,1893.75,1898.5,8156
20160301|2016-01-24 20:00,25,1898.5,1901.25,1897,1900.25,7315
20160301|2016-01-24 20:30,25,1900.5,1902,1899.25,1899.75,5376
20160301|2016-01-24 21:00,25,1899.5,1902.25,1899.5,1900.5,4083
20160301|2016-01-24 21:30,25,1900.5,1901,1898,1899.25,3719
20160301|2016-01-24 22:00,25,1899.25,1901,1898.5,1900.5,3909
20160301|2016-01-24 22:30,25,1900.25,1902,1899.25,1901.5,2698
20160301|2016-01-24 23:00,25,1901.5,1902.75,1899.5,1900.5,2916
20160301|2016-01-24 23:30,25,1900.25,1900.25,1897.5,1899.5,3331
20160301|2016-01-25 00:00,25,1899.25,1901.25,1898.5,1900.75,3265
20160301|2016-01-25 00:30,25,1900.75,1901.25,1899.75,1900.25,2114
20160301|2016-01-25 01:00,25,1900.25,1901,1896.5,1897.5,7855
20160301|2016-01-25 01:30,25,1897.75,1899.5,1895.5,1898.75,10549
20160301|2016-01-25 02:00,25,1898.75,1898.75,1889.5,1891,25301
20160301|2016-01-25 02:30,25,1891,1892.75,1888,1891.5,13355
20160301|2016-01-25 03:00,25,1891.25,1894,1887.5,1893.25,16748
20160301|2016-01-25 03:30,25,1893.25,1897,1891.25,1893.75,10679
20160301|2016-01-25 04:00,25,1894,1899.75,1892.25,1898.5,12065
20160301|2016-01-25 04:30,25,1898.5,1898.75,1894.5,1896,8877
20160301|2016-01-25 05:00,25,1896,1897.25,1894,1894.75,5818
20160301|2016-01-25 05:30,25,1895,1895.75,1892.75,1895.25,8768
20160301|2016-01-25 06:00,25,1895.25,1898,1894.25,1896.25,8104
20160301|2016-01-25 06:30,25,1896.5,1897.75,1895.25,1897.25,7628
20160301|2016-01-25 07:00,25,1897.25,1897.25,1889.5,1890.75,20324
20160301|2016-01-25 07:30,25,1890.75,1893.5,1886.5,1888,30840
20160301|2016-01-25 08:00,25,1888,1893.75,1887.75,1893.75,31975
20160301|2016-01-25 08:30,25,1893.75,1895.5,1886.75,1890.25,183749
20160301|2016-01-25 09:00,25,1890.25,1895.75,1886.75,1890.5,153541
20160301|2016-01-25 09:30,25,1890.5,1892.75,1884.5,1886.75,91862
20160301|2016-01-25 10:00,25,1886.75,1888.25,1881.75,1887.75,102604
20160301|2016-01-25 10:30,25,1887.5,1889.25,1883.5,1887,65855
20160301|2016-01-25 11:00,25,1887,1889,1884.5,1887.25,44330
20160301|2016-01-25 11:30,25,1887.5,1890.75,1885.75,1890.5,37656
20160301|2016-01-25 12:00,25,1890.25,1895.5,1890.25,1892.75,59359
20160301|2016-01-25 12:30,25,1892.5,1894,1885.25,1885.75,59083
20160301|2016-01-25 13:00,25,1885.5,1888.25,1883,1886.5,64692
20160301|2016-01-25 13:30,25,1886.75,1887,1882,1884,62806
20160301|2016-01-25 14:00,25,1883.75,1886.25,1873.5,1874.5,113733
20160301|2016-01-25 14:30,25,1874.25,1876,1868,1871,208996
20160301|2016-01-25 15:00,25,1871,1872.25,1869,1869.75,71675
20160301|2016-01-25 15:30,25,1870,1872,1867.5,1871.75,7748
20160301|2016-01-25 17:00,26,1871.75,1872.5,1870.25,1871.25,4155
20160301|2016-01-25 17:30,26,1871.25,1872,1865.5,1867.25,4293
20160301|2016-01-25 18:00,26,1867.25,1868,1865,1867.75,10416
20160301|2016-01-25 18:30,26,1867.75,1869.5,1865.75,1867.25,5413
20160301|2016-01-25 19:00,26,1867.25,1869.75,1865,1869,5428
20160301|2016-01-25 19:30,26,1869,1870.5,1866.5,1867,6749
20160301|2016-01-25 20:00,26,1867,1868.5,1866,1867,3791
20160301|2016-01-25 20:30,26,1867,1871.75,1866.25,1871.5,4034
20160301|2016-01-25 21:00,26,1871.5,1872.75,1868.75,1868.75,5552
20160301|2016-01-25 21:30,26,1869,1871,1868.25,1869.5,3323
20160301|2016-01-25 22:00,26,1869.5,1870.5,1866.75,1867.75,3088
20160301|2016-01-25 22:30,26,1867.5,1868.5,1865.5,1865.5,2366
20160301|2016-01-25 23:00,26,1865.75,1867.5,1863.25,1866.75,8414
20160301|2016-01-25 23:30,26,1867,1868,1863.75,1865.25,5528
20160301|2016-01-26 00:00,26,1865.25,1867,1863.25,1863.5,4893
20160301|2016-01-26 00:30,26,1863.75,1863.75,1861,1861.25,9873
20160301|2016-01-26 01:00,26,1861.25,1864,1861,1862.25,13498
20160301|2016-01-26 01:30,26,1862.25,1862.25,1855.5,1856.75,15644
20160301|2016-01-26 02:00,26,1856.75,1860,1851.75,1852.75,25953
20160301|2016-01-26 02:30,26,1852.75,1858.25,1851.25,1857.25,17797
20160301|2016-01-26 03:00,26,1857.25,1860.75,1855.5,1857.25,16460
20160301|2016-01-26 03:30,26,1857.25,1864.25,1856.5,1864,13958
20160301|2016-01-26 04:00,26,1864.25,1867.25,1861.75,1867,19455
20160301|2016-01-26 04:30,26,1866.75,1870,1865.25,1869,15259
20160301|2016-01-26 05:00,26,1868.75,1871.25,1866.5,1867.25,14257
20160301|2016-01-26 05:30,26,1867.5,1877.5,1867.25,1875.25,27091
20160301|2016-01-26 06:00,26,1875.5,1879.75,1874.5,1876.5,22632
20160301|2016-01-26 06:30,26,1876.5,1877.5,1871.5,1873.25,20485
20160301|2016-01-26 07:00,26,1873,1876.5,1870.25,1876,28595
20160301|2016-01-26 07:30,26,1876,1879.25,1875.25,1877.5,28106
20160301|2016-01-26 08:00,26,1877.25,1880.75,1875.5,1878.75,39050
20160301|2016-01-26 08:30,26,1878.75,1885.75,1874.5,1877,222759
20160301|2016-01-26 09:00,26,1877,1892.25,1877,1889,180946
20160301|2016-01-26 09:30,26,1888.75,1894,1888,1888.75,105640
20160301|2016-01-26 10:00,26,1888.75,1894,1888.25,1891.25,101670
20160301|2016-01-26 10:30,26,1891.5,1892,1886.75,1890,79992
20160301|2016-01-26 11:00,26,1890,1898.25,1889.75,1897.75,77658
20160301|2016-01-26 11:30,26,1897.75,1899.5,1894.75,1895.75,62651
20160301|2016-01-26 12:00,26,1895.5,1899.75,1894,1897.5,52516
20160301|2016-01-26 12:30,26,1897.5,1898.25,1894.75,1895,38912
20160301|2016-01-26 13:00,26,1895.25,1895.5,1890.5,1891,63888
20160301|2016-01-26 13:30,26,1891,1894.75,1889.25,1891.75,69398
20160301|2016-01-26 14:00,26,1892,1893.5,1888,1890.25,88880
20160301|2016-01-26 14:30,26,1890.25,1897.25,1888.5,1896,136544
20160301|2016-01-26 15:00,26,1896,1896.75,1893.5,1896,57989
20160301|2016-01-26 15:30,26,1895.75,1896.75,1887.75,1888,25493
20160301|2016-01-26 17:00,27,1885.25,1887.25,1881.25,1887,13729
20160301|2016-01-26 17:30,27,1886.75,1888.75,1884.5,1886.75,5571
20160301|2016-01-26 18:00,27,1886.75,1888,1883.25,1884.25,8693
20160301|2016-01-26 18:30,27,1884.25,1888.5,1884.25,1888.25,6679
20160301|2016-01-26 19:00,27,1888.25,1891,1886,1886.75,9009
20160301|2016-01-26 19:30,27,1886.75,1887,1883.5,1884,7190
20160301|2016-01-26 20:00,27,1884,1886.5,1882.25,1886,6742
20160301|2016-01-26 20:30,27,1886,1887.75,1884.75,1885.5,3973
20160301|2016-01-26 21:00,27,1885.25,1885.5,1881.5,1882.25,5141
20160301|2016-01-26 21:30,27,1882,1882.5,1878.75,1880.25,8795
20160301|2016-01-26 22:00,27,1880.25,1882,1879.25,1879.5,3820
20160301|2016-01-26 22:30,27,1879.25,1884.5,1879.25,1882.5,6371
20160301|2016-01-26 23:00,27,1882.5,1887.5,1879,1887.25,9161
20160301|2016-01-26 23:30,27,1887.25,1888.75,1885.25,1886.25,4823
20160301|2016-01-27 00:00,27,1886.25,1889.75,1885,1889.25,5016
20160301|2016-01-27 00:30,27,1889.25,1889.5,1887,1888.75,3069
20160301|2016-01-27 01:00,27,1888.5,1890,1885.75,1887,7669
20160301|2016-01-27 01:30,27,1887.25,1887.75,1883,1885.75,8798
20160301|2016-01-27 02:00,27,1886,1886,1879.75,1885,23425
20160301|2016-01-27 02:30,27,1884.75,1889.75,1882,1883.5,15829
20160301|2016-01-27 03:00,27,1883.5,1886.5,1881,1883.5,12006
20160301|2016-01-27 03:30,27,1883.75,1885.5,1880,1882,8906
20160301|2016-01-27 04:00,27,1882.25,1884.5,1880.25,1884,9431
20160301|2016-01-27 04:30,27,1884,1887.75,1883.25,1885.75,9604
20160301|2016-01-27 05:00,27,1885.5,1887,1883.75,1885.25,8521
20160301|2016-01-27 05:30,27,1885.5,1886.25,1881.25,1883.75,10034
20160301|2016-01-27 06:00,27,1884,1887.25,1882.75,1886.75,8938
20160301|2016-01-27 06:30,27,1886.5,1888.75,1885.5,1888,13191
20160301|2016-01-27 07:00,27,1888,1891.5,1886,1890.75,25272
20160301|2016-01-27 07:30,27,1891,1893.25,1889,1891.5,24827
20160301|2016-01-27 08:00,27,1891.75,1892.75,1889.75,1890,22976
20160301|2016-01-27 08:30,27,1890.25,1894.25,1887.5,1890.25,155546
20160301|2016-01-27 09:00,27,1890,1891.25,1879.75,1880.75,150022
20160301|2016-01-27 09:30,27,1881,1890.25,1880.25,1886.5,137531
20160301|2016-01-27 10:00,27,1886.5,1893.75,1884.25,1893.25,89269
20160301|2016-01-27 10:30,27,1893.25,1906.75,1893,1904.5,136890
20160301|2016-01-27 11:00,27,1904.25,1910,1903.5,1905.5,76542
20160301|2016-01-27 11:30,27,1905.5,1906,1901.75,1902,59366
20160301|2016-01-27 12:00,27,1901.75,1905.25,1900,1900.25,57361
20160301|2016-01-27 12:30,27,1900.25,1904,1898.5,1904,56236
20160301|2016-01-27 13:00,27,1904,1909.5,1885.5,1893.75,242439
20160301|2016-01-27 13:30,27,1894,1895,1877.25,1879.75,140706
20160301|2016-01-27 14:00,27,1880,1880,1864.5,1871,234001
20160301|2016-01-27 14:30,27,1871,1877.75,1869,1875.25,180721
20160301|2016-01-27 15:00,27,1875.5,1876.75,1873.5,1875,63777
20160301|2016-01-27 15:30,27,1876.5,1879,1876,1878,7047
20160301|2016-01-27 17:00,28,1880,1882.25,1877.5,1879,9884
20160301|2016-01-27 17:30,28,1879.25,1879.5,1872,1872.5,5928
20160301|2016-01-27 18:00,28,1872.75,1873.5,1866.25,1870,16509
20160301|2016-01-27 18:30,28,1870,1873.75,1868.75,1871.5,6899
20160301|2016-01-27 19:00,28,1871.5,1879.75,1871.5,1877.75,10773
20160301|2016-01-27 19:30,28,1877.75,1885.75,1877.25,1885.5,16167
20160301|2016-01-27 20:00,28,1885.75,1889.5,1883.25,1884,11102
20160301|2016-01-27 20:30,28,1884,1886,1881.75,1883.25,5166
20160301|2016-01-27 21:00,28,1883,1883.75,1880.75,1883.5,4219
20160301|2016-01-27 21:30,28,1883.5,1883.5,1877.75,1879,5295
20160301|2016-01-27 22:00,28,1879,1880.25,1876.5,1877.75,3916
20160301|2016-01-27 22:30,28,1877.5,1882,1876.5,1881.5,3513
20160301|2016-01-27 23:00,28,1881.75,1882.75,1880.25,1881,3407
20160301|2016-01-27 23:30,28,1881,1882.75,1877.5,1878.25,4301
20160301|2016-01-28 00:00,28,1878.25,1881.5,1876.25,1877.75,4676
20160301|2016-01-28 00:30,28,1877.75,1879.25,1876.25,1879,3395
20160301|2016-01-28 01:00,28,1879,1884.5,1878.25,1884.25,8011
20160301|2016-01-28 01:30,28,1884.5,1888.5,1883.75,1888,10904
20160301|2016-01-28 02:00,28,1888.25,1895.75,1886,1891.25,28582
20160301|2016-01-28 02:30,28,1891.25,1894.25,1889.25,1890.75,16573
20160301|2016-01-28 03:00,28,1890.75,1892.5,1886,1888.25,14253
20160301|2016-01-28 03:30,28,1888.25,1892.75,1888,1889,12477
20160301|2016-01-28 04:00,28,1889,1889.5,1884.25,1884.75,14855
20160301|2016-01-28 04:30,28,1884.75,1888,1883.25,1885,11649
20160301|2016-01-28 05:00,28,1885.25,1885.25,1881,1882.75,12068
20160301|2016-01-28 05:30,28,1882.75,1885,1872.5,1875.5,36226
20160301|2016-01-28 06:00,28,1875.5,1879.75,1872,1879.75,22936
20160301|2016-01-28 06:30,28,1879.5,1882,1876.25,1881.25,18292
20160301|2016-01-28 07:00,28,1881.25,1884,1879.5,1881.25,20058
20160301|2016-01-28 07:30,28,1881,1889.75,1874.25,1889.5,61059
20160301|2016-01-28 08:00,28,1889.5,1902.5,1888.5,1894.25,117148
20160301|2016-01-28 08:30,28,1893.75,1896.25,1887.75,1891,245398
20160301|2016-01-28 09:00,28,1891,1892,1871.5,1871.5,235858
20160301|2016-01-28 09:30,28,1871.5,1879.25,1865.75,1878,203553
20160301|2016-01-28 10:00,28,1878,1887,1877.25,1880.5,136631
20160301|2016-01-28 10:30,28,1880.75,1881.5,1872,1872,118997
20160301|2016-01-28 11:00,28,1872,1886.75,1871.5,1886.5,86664
20160301|2016-01-28 11:30,28,1886.5,1892,1885,1887,87468
20160301|2016-01-28 12:00,28,1886.75,1889.75,1877.75,1884,95465
20160301|2016-01-28 12:30,28,1884,1888.5,1881,1881.25,68112
20160301|2016-01-28 13:00,28,1881.25,1891.25,1880.75,1891,67785
20160301|2016-01-28 13:30,28,1890.75,1892.75,1883.25,1886.5,61190
20160301|2016-01-28 14:00,28,1886.5,1891,1884.25,1886.5,75206
20160301|2016-01-28 14:30,28,1886.25,1891.25,1883.75,1885.75,125245
20160301|2016-01-28 15:00,28,1885.75,1886.5,1878.5,1881.5,90076
20160301|2016-01-28 15:30,28,1880.5,1883.25,1878.25,1882,10150
20160301|2016-01-28 17:00,29,1878.75,1881.5,1877.5,1881,6405
20160301|2016-01-28 17:30,29,1880.75,1882.25,1879.75,1881.25,2337
20160301|2016-01-28 18:00,29,1881.25,1883,1880.25,1881.5,4501
20160301|2016-01-28 18:30,29,1881.5,1882.75,1878.25,1879.5,5315
20160301|2016-01-28 19:00,29,1879.75,1880.75,1876.5,1878.5,6457
20160301|2016-01-28 19:30,29,1878.5,1884.75,1878.25,1883.25,7343
20160301|2016-01-28 20:00,29,1883.5,1886,1881.75,1882.75,6384
20160301|2016-01-28 20:30,29,1882.75,1887.75,1881.75,1885.5,4921
20160301|2016-01-28 21:00,29,1885.5,1890,1882.5,1888,11331
20160301|2016-01-28 21:30,29,1887.75,1903,1886.5,1893.75,60741
20160301|2016-01-28 22:00,29,1894,1894,1879.75,1884.25,41682
20160301|2016-01-28 22:30,29,1884.25,1890.75,1884,1888.25,13255
20160301|2016-01-28 23:00,29,1888.25,1897.5,1888,1896.75,13368
20160301|2016-01-28 23:30,29,1897,1899.25,1893.25,1893.75,14101
20160301|2016-01-29 00:00,29,1894,1898.75,1891.5,1898,13698
20160301|2016-01-29 00:30,29,1897.75,1899.25,1896.75,1899,5555
20160301|2016-01-29 01:00,29,1899,1900,1896,1898.25,12254
20160301|2016-01-29 01:30,29,1898.25,1901,1895.75,1900.75,12941
20160301|2016-01-29 02:00,29,1900.5,1902.75,1893.5,1894.75,25279
20160301|2016-01-29 02:30,29,1894.75,1897.5,1892,1897.25,15002
20160301|2016-01-29 03:00,29,1897.25,1902.25,1897,1898.25,15783
20160301|2016-01-29 03:30,29,1898.25,1903.25,1898,1900,11904
20160301|2016-01-29 04:00,29,1900,1902.5,1895.25,1896.5,12932
20160301|2016-01-29 04:30,29,1896.25,1897,1891,1894.5,14969
20160301|2016-01-29 05:00,29,1894.25,1896.25,1891.25,1892.5,11231
20160301|2016-01-29 05:30,29,1892.5,1895.75,1891.5,1894.75,10149
20160301|2016-01-29 06:00,29,1894.5,1898.75,1894.5,1895,11169
20160301|2016-01-29 06:30,29,1895,1897.75,1892.75,1893.25,12485
20160301|2016-01-29 07:00,29,1893.25,1893.75,1890.25,1890.5,20526
20160301|2016-01-29 07:30,29,1890.5,1897,1888,1896,38893
20160301|2016-01-29 08:00,29,1896,1897.75,1892.5,1894.75,30685
20160301|2016-01-29 08:30,29,1894.5,1907,1893.25,1905.75,243297
20160301|2016-01-29 09:00,29,1905.75,1911.5,1904.75,1905.5,209307
20160301|2016-01-29 09:30,29,1905.5,1907.75,1902.75,1905,120767
20160301|2016-01-29 10:00,29,1905,1910,1904.75,1906.75,104952
20160301|2016-01-29 10:30,29,1906.5,1914.5,1904.25,1913.75,151767
20160301|2016-01-29 11:00,29,1913.75,1918,1912,1917.25,85264
20160301|2016-01-29 11:30,29,1917.25,1919.5,1916,1918.75,69163
20160301|2016-01-29 12:00,29,1918.75,1919.5,1916.25,1918.25,58153
20160301|2016-01-29 12:30,29,1918.25,1922.25,1917.25,1920,73591
20160301|2016-01-29 13:00,29,1920,1923,1916.5,1922.5,76617
20160301|2016-01-29 13:30,29,1922.5,1924,1919.25,1920.75,71403
20160301|2016-01-29 14:00,29,1921,1926.75,1920,1926.5,91388
20160301|2016-01-29 14:30,29,1926.5,1932,1924.75,1931.25,376447
20160301|2016-01-29 15:00,29,1931.25,1932.75,1928.25,1928.25,159060
20160301|2016-01-29 15:30,29,1928.5,1931.25,1928.25,1931.25,14524
20160301|2016-01-31 17:00,1,1929.75,1932.5,1928.5,1931.25,10514
20160301|2016-01-31 17:30,1,1931.25,1932,1927.5,1928.5,5986
20160301|2016-01-31 18:00,1,1928.5,1929.75,1927,1927,8438
20160301|2016-01-31 18:30,1,1927,1928,1924.5,1925.5,9510
20160301|2016-01-31 19:00,1,1925.5,1928.5,1922.75,1924,11306
20160301|2016-01-31 19:30,1,1923.75,1928,1922.5,1925.5,10448
20160301|2016-01-31 20:00,1,1925.5,1927,1924,1927,8581
20160301|2016-01-31 20:30,1,1926.75,1929.5,1926.5,1929,6918
20160301|2016-01-31 21:00,1,1929,1929,1925.75,1926,5121
20160301|2016-01-31 21:30,1,1925.75,1925.75,1923,1924.75,6519
20160301|2016-01-31 22:00,1,1924.75,1926,1924,1925,3074
20160301|2016-01-31 22:30,1,1924.75,1926.25,1924.5,1925.5,2134
20160301|2016-01-31 23:00,1,1925.75,1928.75,1925.25,1927.75,4295
20160301|2016-01-31 23:30,1,1928,1930,1927,1928,4114
20160301|2016-02-01 00:00,1,1928,1929.5,1927,1928.5,3089
20160301|2016-02-01 00:30,1,1928.75,1929.5,1926.5,1929,2730
20160301|2016-02-01 01:00,1,1929.25,1929.5,1924.75,1926,9593
20160301|2016-02-01 01:30,1,1926,1928.5,1924.5,1928.5,8236
20160301|2016-02-01 02:00,1,1928.25,1928.5,1921.5,1924.5,22566
20160301|2016-02-01 02:30,1,1924.5,1926.75,1921,1926,15281
20160301|2016-02-01 03:00,1,1926,1926.25,1920.25,1922.75,16121
20160301|2016-02-01 03:30,1,1922.75,1924.25,1917.75,1917.75,16340
20160301|2016-02-01 04:00,1,1918,1921,1917.5,1920.5,13747
20160301|2016-02-01 04:30,1,1920.75,1922.5,1919.75,1922.5,6473
20160301|2016-02-01 05:00,1,1922.25,1925.75,1921,1923.75,7410
20160301|2016-02-01 05:30,1,1923.75,1924.25,1920.5,1921.5,9678
20160301|2016-02-01 06:00,1,1921.5,1922.25,1916.5,1917.75,18533
20160301|2016-02-01 06:30,1,1917.75,1918.25,1913.75,1916.5,28220
20160301|2016-02-01 07:00,1,1916.5,1918.25,1915,1915.5,26517
20160301|2016-02-01 07:30,1,1915.25,1919,1914.25,1917.75,40648
20160301|2016-02-01 08:00,1,1917.5,1920.25,1916.5,1919.25,26010
20160301|2016-02-01 08:30,1,1919.25,1922.5,1915.25,1918,196842
20160301|2016-02-01 09:00,1,1917.75,1923,1912.5,1918.5,176573
20160301|2016-02-01 09:30,1,1918.5,1926.25,1917.25,1925,100704
20160301|2016-02-01 10:00,1,1925,1926.25,1920.75,1925.25,75733
20160301|2016-02-01 10:30,1,1925,1928.75,1923.75,1926,74801
20160301|2016-02-01 11:00,1,1926.25,1927.25,1920,1920.75,60137
20160301|2016-02-01 11:30,1,1921,1922.5,1918.5,1919.5,41472
20160301|2016-02-01 12:00,1,1919.5,1925.75,1918.75,1925.25,59356
20160301|2016-02-01 12:30,1,1925.25,1926.5,1922.5,1926.25,42596
20160301|2016-02-01 13:00,1,1926.25,1928.5,1922.5,1928.25,57768
20160301|2016-02-01 13:30,1,1928.5,1933.25,1927.75,1932.5,74756
20160301|2016-02-01 14:00,1,1932.25,1939.75,1929.5,1939,125982
20160301|2016-02-01 14:30,1,1939.25,1940,1930.5,1930.75,179347
20160301|2016-02-01 15:00,1,1931,1936.25,1930,1930.5,96053
20160301|2016-02-01 15:30,1,1930.25,1932,1928.25,1928.75,7480
20160301|2016-02-01 17:00,2,1928.5,1929.25,1925.25,1926.25,6085
20160301|2016-02-01 17:30,2,1926.25,1927.5,1923.5,1924,4603
20160301|2016-02-01 18:00,2,1924,1925.25,1923,1924,6130
20160301|2016-02-01 18:30,2,1923.75,1925,1923.75,1924.25,3788
20160301|2016-02-01 19:00,2,1924.5,1926,1923.75,1924.25,3711
20160301|2016-02-01 19:30,2,1924.25,1926.25,1923.75,1925.75,4721
20160301|2016-02-01 20:00,2,1926,1927,1925,1926.5,3353
20160301|2016-02-01 20:30,2,1926.75,1927.5,1926,1926.25,2480
20160301|2016-02-01 21:00,2,1926.25,1926.5,1924,1925,2330
20160301|2016-02-01 21:30,2,1924.75,1925.25,1918.25,1919.5,9852
20160301|2016-02-01 22:00,2,1919.75,1921.25,1918.5,1918.5,4338
20160301|2016-02-01 22:30,2,1918.5,1920,1917.75,1919.5,3909
20160301|2016-02-01 23:00,2,1919.5,1921,1917.75,1919.25,4246
20160301|2016-02-01 23:30,2,1918.75,1920.75,1917.75,1920.25,2333
20160301|2016-02-02 00:00,2,1920.5,1923.5,1919.25,1922.5,3838
20160301|2016-02-02 00:30,2,1922.5,1925.5,1922.5,1924.5,3498
20160301|2016-02-02 01:00,2,1924.5,1925.75,1922.25,1924.5,7540
20160301|2016-02-02 01:30,2,1924.25,1925.75,1922.5,1924,6442
20160301|2016-02-02 02:00,2,1923.75,1924.75,1918.5,1918.5,15966
20160301|2016-02-02 02:30,2,1918.25,1919.25,1915,1915.25,19033
20160301|2016-02-02 03:00,2,1915.25,1918.25,1914.5,1916.5,13175
20160301|2016-02-02 03:30,2,1916.5,1916.5,1909.25,1914.25,24195
20160301|2016-02-02 04:00,2,1914,1917,1911,1916.25,22703
20160301|2016-02-02 04:30,2,1916,1917.5,1915.25,1915.75,9082
20160301|2016-02-02 05:00,2,1916,1918.75,1914.75,1917.5,10298
20160301|2016-02-02 05:30,2,1917.5,1919.75,1916,1916,11562
20160301|2016-02-02 06:00,2,1916,1920,1915.75,1918,15356
20160301|2016-02-02 06:30,2,1918.25,1919.75,1916,1919.5,16048
20160301|2016-02-02 07:00,2,1919.75,1920.5,1912.75,1913.5,29570
20160301|2016-02-02 07:30,2,1913.5,1916.5,1911,1912,40403
20160301|2016-02-02 08:00,2,1911.75,1914.25,1911,1913.5,34340
20160301|2016-02-02 08:30,2,1913.5,1914,1902.5,1906,257789
20160301|2016-02-02 09:00,2,1906,1909.75,1901.25,1904.75,186858
20160301|2016-02-02 09:30,2,1904.75,1907.5,1902.75,1904,151913
20160301|2016-02-02 10:00,2,1904,1910.75,1902.5,1907.75,114386
20160301|2016-02-02 10:30,2,1907.75,1911.25,1903.25,1903.75,87949
20160301|2016-02-02 11:00,2,1903.75,1904.5,1896.75,1900.75,106089
20160301|2016-02-02 11:30,2,1900.75,1904.5,1899,1902,69149
20160301|2016-02-02 12:00,2,1902,1903,1898.25,1902.5,68578
20160301|2016-02-02 12:30,2,1902.5,1902.75,1894.25,1894.75,80510
20160301|2016-02-02 13:00,2,1894.75,1898.25,1892.25,1893,117986
20160301|2016-02-02 13:30,2,1893,1900.25,1892.25,1893.5,86292
20160301|2016-02-02 14:00,2,1893.75,1895.25,1889,1893.5,136567
20160301|2016-02-02 14:30,2,1893.5,1899.25,1893.5,1895.25,189371
20160301|2016-02-02 15:00,2,1895.25,1899.25,1894.75,1897.25,83587
20160301|2016-02-02 15:30,2,1897.25,1897.5,1894.75,1896.75,7361
20160301|2016-02-02 17:00,3,1895,1895.75,1893,1895.75,6766
20160301|2016-02-02 17:30,3,1895.75,1896.5,1893.75,1894,2777
20160301|2016-02-02 18:00,3,1894,1896,1892.5,1893,8336
20160301|2016-02-02 18:30,3,1893,1894,1891.5,1893.5,7490
20160301|2016-02-02 19:00,3,1893.75,1893.75,1885.75,1888,12199
20160301|2016-02-02 19:30,3,1888.25,1890.25,1885.75,1887.25,15493
20160301|2016-02-02 20:00,3,1887,1889,1885.5,1887.5,7365
20160301|2016-02-02 20:30,3,1887.75,1889.5,1886.25,1888.25,5039
20160301|2016-02-02 21:00,3,1888.25,1890,1887.25,1887.75,6063
20160301|2016-02-02 21:30,3,1887.75,1895,1887,1894,10300
20160301|2016-02-02 22:00,3,1894,1895.75,1892.75,1893,5935
20160301|2016-02-02 22:30,3,1892.75,1893.75,1890.75,1891.5,2803
20160301|2016-02-02 23:00,3,1891.75,1892.25,1889.75,1891.5,5329
20160301|2016-02-02 23:30,3,1891.75,1894.5,1891.5,1893.75,4682
20160301|2016-02-03 00:00,3,1893.75,1894,1890.25,1893,3577
20160301|2016-02-03 00:30,3,1893,1895,1892.5,1894.25,2707
20160301|2016-02-03 01:00,3,1894.25,1897.75,1894.25,1897.75,12209
20160301|2016-02-03 01:30,3,1897.75,1901.75,1896.25,1901.25,14388
20160301|2016-02-03 02:00,3,1901.25,1904.5,1898,1903.5,27489
20160301|2016-02-03 02:30,3,1903.5,1907,1901.75,1905.75,20899
20160301|2016-02-03 03:00,3,1905.5,1908.75,1903.75,1904.5,21493
20160301|2016-02-03 03:30,3,1904.75,1904.75,1896.75,1898.5,20422
20160301|2016-02-03 04:00,3,1898.75,1899.25,1893.75,1898.75,20577
20160301|2016-02-03 04:30,3,1898.75,1900.5,1894.25,1894.25,14169
20160301|2016-02-03 05:00,3,1894.25,1903.5,1894,1902.5,14122
20160301|2016-02-03 05:30,3,1902.25,1904.5,1900.5,1902.5,10252
20160301|2016-02-03 06:00,3,1902.5,1906.25,1901.5,1901.5,16321
20160301|2016-02-03 06:30,3,1901.75,1904,1897.25,1898.25,15538
20160301|2016-02-03 07:00,3,1898.25,1903.5,1897.75,1902.75,33094
20160301|2016-02-03 07:30,3,1902.75,1909.5,1901.25,1908,41969
20160301|2016-02-03 08:00,3,1908,1910.75,1906.25,1908.5,43939
20160301|2016-02-03 08:30,3,1908.5,1909,1894,1895.5,197433
20160301|2016-02-03 09:00,3,1895.25,1895.25,1871.75,1872.5,314223
20160301|2016-02-03 09:30,3,1872.25,1885,1865,1883.25,325468
20160301|2016-02-03 10:00,3,1883.5,1887.5,1871.5,1885.75,261035
20160301|2016-02-03 10:30,3,1885.5,1892.25,1879.5,1886.75,178090
20160301|2016-02-03 11:00,3,1886.75,1890.25,1882.25,1885.75,115042
20160301|2016-02-03 11:30,3,1885.75,1886.75,1878.25,1886,88856
20160301|2016-02-03 12:00,3,1885.75,1889.25,1880,1881.75,70297
20160301|2016-02-03 12:30,3,1882,1882.25,1873.75,1873.75,84915
20160301|2016-02-03 13:00,3,1873.75,1902.5,1873.75,1899.25,184737
20160301|2016-02-03 13:30,3,1899,1908.75,1896,1907.75,199034
20160301|2016-02-03 14:00,3,1907.5,1912.25,1900.5,1900.5,140344
20160301|2016-02-03 14:30,3,1900.5,1907,1897,1906.25,167866
20160301|2016-02-03 15:00,3,1906,1909,1905.5,1908,56715
20160301|2016-02-03 15:30,3,1908,1908.75,1907,1908,5775
20160301|2016-02-03 17:00,4,1907.75,1911.75,1906,1911.25,5255
20160301|2016-02-03 17:30,4,1911.25,1911.25,1908.25,1908.5,3428
20160301|2016-02-03 18:00,4,1908.75,1910.5,1907.25,1908,7464
20160301|2016-02-03 18:30,4,1908.25,1909.25,1906.25,1906.5,4462
20160301|2016-02-03 19:00,4,1906.5,1919,1906.25,1917.75,12800
20160301|2016-02-03 19:30,4,1918,1919,1915.25,1916.75,11595
20160301|2016-02-03 20:00,4,1916.75,1918.5,1915.5,1916,7008
20160301|2016-02-03 20:30,4,1916.25,1920.5,1916,1917.5,10309
20160301|2016-02-03 21:00,4,1917.75,1917.75,1916,1916.5,3775
20160301|2016-02-03 21:30,4,1916.25,1919,1915.5,1918.5,5555
20160301|2016-02-03 22:00,4,1918.5,1922,1918.25,1920.5,6358
20160301|2016-02-03 22:30,4,1920.5,1921,1916.75,1918.5,5301
20160301|2016-02-03 23:00,4,1918.5,1919,1915.75,1917.75,6573
20160301|2016-02-03 23:30,4,1917.75,1918,1916,1916.5,2977
20160301|2016-02-04 00:00,4,1916.5,1920,1916.5,1919,2632
20160301|2016-02-04 00:30,4,1919,1922.25,1918.75,1921,4457
20160301|2016-02-04 01:00,4,1921,1922,1918.75,1921.25,9018
20160301|2016-02-04 01:30,4,1921.25,1921.25,1916.25,1917.25,9169
20160301|2016-02-04 02:00,4,1917,1917.75,1911.25,1916,28074
20160301|2016-02-04 02:30,4,1916.25,1918.75,1911.75,1913.75,18341
20160301|2016-02-04 03:00,4,1913.5,1913.75,1908.75,1912.25,21810
20160301|2016-02-04 03:30,4,1912,1918.25,1912,1918,12508
20160301|2016-02-04 04:00,4,1918,1919.5,1913.25,1914.25,17349
20160301|2016-02-04 04:30,4,1914.25,1917.75,1912.75,1914.25,10779
20160301|2016-02-04 05:00,4,1914.25,1914.75,1912.25,1913.5,7052
20160301|2016-02-04 05:30,4,1913.5,1915.5,1909,1909.75,7999
20160301|2016-02-04 06:00,4,1910,1913.25,1907.5,1907.75,12403
20160301|2016-02-04 06:30,4,1907.75,1908.5,1901.25,1903.25,30873
20160301|2016-02-04 07:00,4,1903,1903,1895,1898.75,49383
20160301|2016-02-04 07:30,4,1898.75,1901,1890.25,1895,64087
20160301|2016-02-04 08:00,4,1895,1905,1894.25,1901.5,72546
20160301|2016-02-04 08:30,4,1901.5,1908,1893.75,1904.5,278850
20160301|2016-02-04 09:00,4,1904.25,1917.75,1895.75,1916.25,258170
20160301|2016-02-04 09:30,4,1916,1921.75,1913.75,1921.25,164400
20160301|2016-02-04 10:00,4,1921,1921.5,1904,1906,163720
20160301|2016-02-04 10:30,4,1906,1907.75,1897.25,1900.5,143312
20160301|2016-02-04 11:00,4,1900.5,1911.5,1899.25,1906.25,111150
20160301|2016-02-04 11:30,4,1906.25,1913,1903.25,1907.25,72084
20160301|2016-02-04 12:00,4,1907.5,1914.5,1906.25,1910.75,69983
20160301|2016-02-04 12:30,4,1910.75,1914.25,1902.75,1905,71752
20160301|2016-02-04 13:00,4,1905.25,1906,1899.5,1900.75,93995
20160301|2016-02-04 13:30,4,1900.5,1905.75,1897.75,1905.75,74198
20160301|2016-02-04 14:00,4,1905.75,1909.25,1900.5,1904.75,92632
20160301|2016-02-04 14:30,4,1904.75,1910.75,1902.25,1909.75,122834
20160301|2016-02-04 15:00,4,1909.75,1910.5,1906,1907.75,46039
20160301|2016-02-04 15:30,4,1907.75,1908.5,1905.5,1905.75,5186
20160301|2016-02-04 17:00,5,1905.25,1905.5,1901.5,1903.25,4313
20160301|2016-02-04 17:30,5,1903.5,1904.5,1902.25,1903.75,1981
20160301|2016-02-04 18:00,5,1903.5,1905.75,1902.25,1905.5,4661
20160301|2016-02-04 18:30,5,1905.25,1905.5,1903.5,1903.5,2762
20160301|2016-02-04 19:00,5,1903.75,1908.5,1902.75,1906.75,5669
20160301|2016-02-04 19:30,5,1906.5,1909.25,1906.5,1907.5,4571
20160301|2016-02-04 20:00,5,1907.5,1907.75,1906,1906.25,3272
20160301|2016-02-04 20:30,5,1906.25,1906.5,1904.25,1905.5,2360
20160301|2016-02-04 21:00,5,1905,1907,1904.25,1906,1384
20160301|2016-02-04 21:30,5,1906,1908,1903.25,1904.25,3449
20160301|2016-02-04 22:00,5,1904.25,1905.5,1902.25,1904.75,3648
20160301|2016-02-04 22:30,5,1905,1905.75,1903.75,1905,2618
20160301|2016-02-04 23:00,5,1904.75,1905.5,1903.5,1904.75,1812
20160301|2016-02-04 23:30,5,1904.5,1907.75,1903.5,1905.5,3071
20160301|2016-02-05 00:00,5,1905.5,1906,1902.75,1903.25,3087
20160301|2016-02-05 00:30,5,1903.25,1905,1902.5,1904.75,1711
20160301|2016-02-05 01:00,5,1904.75,1906.5,1903.5,1904.25,3948
20160301|2016-02-05 01:30,5,1904.25,1905.5,1902.25,1905.5,5961
20160301|2016-02-05 02:00,5,1905.75,1911.5,1902.25,1906,20903
20160301|2016-02-05 02:30,5,1905.75,1908.5,1901.25,1906.5,13682
20160301|2016-02-05 03:00,5,1906.25,1910.5,1906,1909.25,10706
20160301|2016-02-05 03:30,5,1909.25,1914.5,1908,1912.75,12848
20160301|2016-02-05 04:00,5,1912.75,1914.25,1911.5,1912.25,6977
20160301|2016-02-05 04:30,5,1912.5,1912.75,1910,1911.5,5667
20160301|2016-02-05 05:00,5,1911.5,1912.5,1907,1907.25,8244
20160301|2016-02-05 05:30,5,1907.5,1910.75,1906.75,1908.75,6314
20160301|2016-02-05 06:00,5,1908.75,1911.25,1908,1910.75,6618
20160301|2016-02-05 06:30,5,1910.5,1911.5,1907.75,1909.75,12959
20160301|2016-02-05 07:00,5,1909.75,1910.5,1904,1909,36291
20160301|2016-02-05 07:30,5,1908.5,1908.5,1895.5,1899,149125
20160301|2016-02-05 08:00,5,1899,1910.75,1898.25,1904.5,86779
20160301|2016-02-05 08:30,5,1904,1905.25,1891,1895,219755
20160301|2016-02-05 09:00,5,1894.75,1900,1884.75,1886.25,201233
20160301|2016-02-05 09:30,5,1886.5,1894,1882.75,1883.75,184353
20160301|2016-02-05 10:00,5,1883.75,1885.75,1874,1878.5,176321
20160301|2016-02-05 10:30,5,1878.75,1882.25,1875,1881.5,127019
20160301|2016-02-05 11:00,5,1881.25,1884.75,1877.5,1882.25,87472
20160301|2016-02-05 11:30,5,1882.25,1886,1876.25,1879.5,75252
20160301|2016-02-05 12:00,5,1879.5,1883.75,1878.25,1883,79715
20160301|2016-02-05 12:30,5,1883,1883,1872.5,1875.75,100952
20160301|2016-02-05 13:00,5,1875.75,1877.5,1868.25,1869.75,100718
20160301|2016-02-05 13:30,5,1869.75,1875,1869.25,1870.5,87427
20160301|2016-02-05 14:00,5,1870.25,1874.25,1865.75,1872.25,117080
20160301|2016-02-05 14:30,5,1872.5,1874,1866.75,1873.25,190697
20160301|2016-02-05 15:00,5,1873.25,1877,1871.25,1875,96552
20160301|2016-02-05 15:30,5,1875.5,1876.25,1873.75,1873.75,8752
20160301|2016-02-07 17:00,8,1876.25,1877.75,1874,1876,10073
20160301|2016-02-07 17:30,8,1876.25,1877,1874.25,1875.5,2632
20160301|2016-02-07 18:00,8,1875.75,1877.75,1875,1877.75,5627
20160301|2016-02-07 18:30,8,1877.75,1879.75,1877,1879,4631
20160301|2016-02-07 19:00,8,1879,1883,1878.25,1882,6259
20160301|2016-02-07 19:30,8,1882.25,1883.5,1880.5,1881.75,4789
20160301|2016-02-07 20:00,8,1881.75,1882.5,1879,1879.25,3560
20160301|2016-02-07 20:30,8,1879.25,1880.25,1878,1879.5,2615
20160301|2016-02-07 21:00,8,1879.5,1880.25,1878.5,1879,1081
20160301|2016-02-07 21:30,8,1879,1880,1877,1879.75,2741
20160301|2016-02-07 22:00,8,1879.5,1880.75,1878.75,1880.5,2379
20160301|2016-02-07 22:30,8,1880.5,1883.25,1880.5,1882.25,2982
20160301|2016-02-07 23:00,8,1882.25,1884.25,1881.25,1883.75,4165
20160301|2016-02-07 23:30,8,1883.75,1883.75,1880.75,1881.75,2980
20160301|2016-02-08 00:00,8,1882,1883.25,1881,1882.25,1626
20160301|2016-02-08 00:30,8,1882.25,1884,1881.75,1883,1775
20160301|2016-02-08 01:00,8,1883.25,1884.5,1880.5,1882.5,6685
20160301|2016-02-08 01:30,8,1882.75,1883.75,1880,1880.75,8443
20160301|2016-02-08 02:00,8,1881,1883.5,1876.75,1879.5,19690
20160301|2016-02-08 02:30,8,1879.5,1880.5,1874,1876.75,16975
20160301|2016-02-08 03:00,8,1876.5,1876.5,1856.25,1860.5,44938
20160301|2016-02-08 03:30,8,1860.25,1861.5,1845.25,1848.75,43339
20160301|2016-02-08 04:00,8,1848.75,1854.75,1846,1851.75,29580
20160301|2016-02-08 04:30,8,1851.75,1856,1849.5,1850.75,18720
20160301|2016-02-08 05:00,8,1851,1853.5,1848,1852.75,14452
20160301|2016-02-08 05:30,8,1852.75,1856.75,1852,1854.25,13424
20160301|2016-02-08 06:00,8,1854.25,1854.75,1847,1852,25424
20160301|2016-02-08 06:30,8,1852,1852.75,1845.25,1846.25,31168
20160301|2016-02-08 07:00,8,1846.25,1850.25,1843.75,1850,39396
20160301|2016-02-08 07:30,8,1849.75,1855,1849.5,1854.25,31143
20160301|2016-02-08 08:00,8,1854.25,1855.5,1848.5,1851.25,41181
20160301|2016-02-08 08:30,8,1851.5,1852.5,1836.25,1839.5,338564
20160301|2016-02-08 09:00,8,1839.5,1844.75,1833.25,1835.25,204374
20160301|2016-02-08 09:30,8,1835.25,1843.75,1834.25,1836.25,182656
20160301|2016-02-08 10:00,8,1836.25,1838.75,1826.75,1834.75,199792
20160301|2016-02-08 10:30,8,1834.75,1836.25,1827.5,1836,121511
20160301|2016-02-08 11:00,8,1836,1841.25,1835,1839.25,97691
20160301|2016-02-08 11:30,8,1839.25,1842.5,1836,1837,88989
20160301|2016-02-08 12:00,8,1837.25,1837.5,1828.5,1831.5,66047
20160301|2016-02-08 12:30,8,1831.5,1833.25,1824.25,1824.25,97574
20160301|2016-02-08 13:00,8,1824.25,1829.5,1823.25,1825.75,105003
20160301|2016-02-08 13:30,8,1826,1831,1821.75,1827.25,121997
20160301|2016-02-08 14:00,8,1827.25,1839.5,1826.5,1837.25,168350
20160301|2016-02-08 14:30,8,1837.25,1855,1837,1847.5,315332
20160301|2016-02-08 15:00,8,1847.5,1853.5,1847,1852.5,88248
20160301|2016-02-08 15:30,8,1852.5,1853.75,1851,1851,10548
20160301|2016-02-08 17:00,9,1849.75,1850.25,1843.5,1843.75,10787
20160301|2016-02-08 17:30,9,1844,1847,1843,1845.75,4911
20160301|2016-02-08 18:00,9,1846,1847.5,1844.5,1846.75,5309
20160301|2016-02-08 18:30,9,1846.75,1847.25,1843,1843.5,5027
20160301|2016-02-08 19:00,9,1843.5,1844.25,1838,1841,12360
20160301|2016-02-08 19:30,9,1840.75,1842.75,1838.25,1839.25,6102
20160301|2016-02-08 20:00,9,1839.25,1840.75,1837.75,1838.5,4813
20160301|2016-02-08 20:30,9,1838.5,1839.5,1835,1837.25,12884
20160301|2016-02-08 21:00,9,1837.5,1837.5,1835,1835.5,5673
20160301|2016-02-08 21:30,9,1835.75,1839,1835.75,1838.25,7890
20160301|2016-02-08 22:00,9,1838,1838.25,1832,1836,8169
20160301|2016-02-08 22:30,9,1836,1838.25,1834,1834.75,3500
20160301|2016-02-08 23:00,9,1835,1835.25,1832.5,1834.25,4490
20160301|2016-02-08 23:30,9,1834.25,1837.75,1834.25,1837.25,3206
20160301|2016-02-09 00:00,9,1837.25,1837.25,1834.5,1836,3134
20160301|2016-02-09 00:30,9,1836.25,1838.5,1836,1837.75,2747
20160301|2016-02-09 01:00,9,1837.75,1838,1833.5,1835,10373
20160301|2016-02-09 01:30,9,1835.25,1846.5,1834.75,1844.5,15212
20160301|2016-02-09 02:00,9,1844.25,1853.75,1841.5,1841.5,39061
20160301|2016-02-09 02:30,9,1841.75,1850.75,1839.5,1850.25,25058
20160301|2016-02-09 03:00,9,1850,1856.75,1846.5,1849.75,35168
20160301|2016-02-09 03:30,9,1849.5,1851,1846.25,1846.5,14598
20160301|2016-02-09 04:00,9,1846.5,1852.5,1844.25,1852.25,13496
20160301|2016-02-09 04:30,9,1852.25,1853,1848.75,1850,10814
20160301|2016-02-09 05:00,9,1849.75,1851.25,1844.25,1845.75,11762
20160301|2016-02-09 05:30,9,1845.5,1845.5,1840.75,1844.75,20119
20160301|2016-02-09 06:00,9,1845,1845.5,1836.25,1837,38298
20160301|2016-02-09 06:30,9,1837.25,1838.5,1833.5,1836,44443
20160301|2016-02-09 07:00,9,1836,1838.75,1833.75,1835.25,42328
20160301|2016-02-09 07:30,9,1835,1835.5,1827.25,1830,70123
20160301|2016-02-09 08:00,9,1830.25,1832.25,1826.5,1827.5,54074
20160301|2016-02-09 08:30,9,1827.25,1852,1825.75,1846.25,361922
20160301|2016-02-09 09:00,9,1846.25,1856.75,1845,1846.5,247972
20160301|2016-02-09 09:30,9,1846.5,1846.75,1834.25,1835,202034
20160301|2016-02-09 10:00,9,1835,1851.5,1834.25,1849,191363
20160301|2016-02-09 10:30,9,1849,1851,1838.75,1839.75,110185
20160301|2016-02-09 11:00,9,1839.75,1844.75,1836.75,1839.5,112324
20160301|2016-02-09 11:30,9,1839.5,1843.25,1836,1837.75,80642
20160301|2016-02-09 12:00,9,1837.75,1839.25,1829.5,1833.5,99514
20160301|2016-02-09 12:30,9,1833.5,1840,1831,1837.75,93557
20160301|2016-02-09 13:00,9,1837.75,1848,1837.5,1840.75,136832
20160301|2016-02-09 13:30,9,1840.75,1854,1840.5,1851.25,133068
20160301|2016-02-09 14:00,9,1851.25,1863.75,1847.5,1849.5,203304
20160301|2016-02-09 14:30,9,1849.5,1855.75,1844.25,1848,193424
20160301|2016-02-09 15:00,9,1848,1850.5,1847.75,1848.25,46866
20160301|2016-02-09 15:30,9,1848.5,1849,1846,1846.25,6321
20160301|2016-02-09 17:00,10,1850,1851.75,1848.25,1849.75,4700
20160301|2016-02-09 17:30,10,1850,1858.5,1848.75,1853,5988
20160301|2016-02-09 18:00,10,1853,1854.25,1848.25,1850.25,7223
20160301|2016-02-09 18:30,10,1850.25,1851,1847.25,1848.25,6448
20160301|2016-02-09 19:00,10,1848.25,1849,1843,1843.75,8398
20160301|2016-02-09 19:30,10,1843.75,1843.75,1838.5,1841.75,12976
20160301|2016-02-09 20:00,10,1841.5,1844,1838.5,1840.5,6489
20160301|2016-02-09 20:30,10,1840.5,1844,1840.5,1844,3979
20160301|2016-02-09 21:00,10,1843.75,1844.75,1842.25,1843.75,3060
20160301|2016-02-09 21:30,10,1843.75,1845.75,1842,1843.5,4443
20160301|2016-02-09 22:00,10,1843.5,1845,1838.5,1838.75,5043
20160301|2016-02-09 22:30,10,1838.75,1842.5,1838.5,1841,5559
20160301|2016-02-09 23:00,10,1841,1843.75,1840.25,1842,4325
20160301|2016-02-09 23:30,10,1841.75,1841.75,1839.5,1840.25,5307
20160301|2016-02-10 00:00,10,1840.5,1844.25,1840,1842.25,6606
20160301|2016-02-10 00:30,10,1842.25,1844.25,1842.25,1843.5,1789
20160301|2016-02-10 01:00,10,1843.25,1853.5,1843.25,1853.25,17282
20160301|2016-02-10 01:30,10,1853.25,1854,1849.5,1851.25,10476
20160301|2016-02-10 02:00,10,1851.25,1853.5,1845.25,1850,27343
20160301|2016-02-10 02:30,10,1849.75,1862.75,1849.25,1861.5,30611
20160301|2016-02-10 03:00,10,1861.5,1864,1859.25,1861.75,17850
20160301|2016-02-10 03:30,10,1861.5,1866.5,1860.75,1865,21397
20160301|2016-02-10 04:00,10,1865,1870.5,1864.5,1869.25,23877
20160301|2016-02-10 04:30,10,1869.25,1869.75,1866,1867.75,16874
20160301|2016-02-10 05:00,10,1867.75,1870,1864.5,1867.25,15820
20160301|2016-02-10 05:30,10,1867.5,1868.25,1864.5,1866.75,12266
20160301|2016-02-10 06:00,10,1866.75,1869.25,1865.25,1866.5,10855
20160301|2016-02-10 06:30,10,1866.75,1872,1866,1870.25,16845
20160301|2016-02-10 07:00,10,1870.25,1871,1867,1868.75,32678
20160301|2016-02-10 07:30,10,1868.5,1869.75,1859,1864.5,89223
20160301|2016-02-10 08:00,10,1864.5,1865.25,1856,1858.25,62978
20160301|2016-02-10 08:30,10,1858.25,1866.25,1855,1865,231534
20160301|2016-02-10 09:00,10,1865.25,1870.75,1861.5,1868,156298
20160301|2016-02-10 09:30,10,1868.25,1877.75,1859.5,1861.75,226862
20160301|2016-02-10 10:00,10,1861.75,1866,1856.75,1859.75,183861
20160301|2016-02-10 10:30,10,1859.5,1863.25,1852.75,1861,140920
20160301|2016-02-10 11:00,10,1861,1865.25,1856.75,1864.5,93278
20160301|2016-02-10 11:30,10,1864.5,1870.75,1862.25,1869.75,90047
20160301|2016-02-10 12:00,10,1870,1871.5,1862,1863,76099
20160301|2016-02-10 12:30,10,1863,1866.5,1860.5,1862,56053
20160301|2016-02-10 13:00,10,1862,1866.5,1861,1863.75,60386
20160301|2016-02-10 13:30,10,1863.75,1867.25,1856.25,1858,99963
20160301|2016-02-10 14:00,10,1858.25,1865.25,1850.25,1851.25,137338
20160301|2016-02-10 14:30,10,1851.25,1853.5,1845.25,1847,200734
20160301|2016-02-10 15:00,10,1847.25,1848.5,1843.5,1847,69730
20160301|2016-02-10 15:30,10,1846.5,1846.75,1842,1842.25,11243
20160301|2016-02-10 17:00,11,1842.25,1847.25,1841.5,1842.5,11027
20160301|2016-02-10 17:30,11,1842.5,1842.5,1838.5,1839,4800
20160301|2016-02-10 18:00,11,1838.75,1842.75,1837.25,1841.75,9481
20160301|2016-02-10 18:30,11,1841.5,1842.25,1832.75,1833.75,13714
20160301|2016-02-10 19:00,11,1833.75,1835,1831.75,1833.75,8793
20160301|2016-02-10 19:30,11,1833.75,1837.5,1833.5,1836.5,8430
20160301|2016-02-10 20:00,11,1836.25,1839,1835.5,1838,5756
20160301|2016-02-10 20:30,11,1838,1841.75,1837.75,1840,5961
20160301|2016-02-10 21:00,11,1840,1841,1836.25,1836.5,4324
20160301|2016-02-10 21:30,11,1836.5,1837.5,1835.25,1836,3889
20160301|2016-02-10 22:00,11,1836,1837.5,1834.25,1836,3420
20160301|2016-02-10 22:30,11,1835.75,1838,1835.75,1837.25,3180
20160301|2016-02-10 23:00,11,1837.25,1839.5,1837.25,1838.75,2887
20160301|2016-02-10 23:30,11,1838.75,1839,1836,1836.25,2779
20160301|2016-02-11 00:00,11,1836.25,1837.25,1833.25,1834,4273
20160301|2016-02-11 00:30,11,1834,1837.25,1833.75,1837,2484
20160301|2016-02-11 01:00,11,1837,1839.5,1834.5,1837,12679
20160301|2016-02-11 01:30,11,1837,1840.5,1836.75,1839.5,9441
20160301|2016-02-11 02:00,11,1839.5,1839.75,1822.25,1825.25,54992
20160301|2016-02-11 02:30,11,1825.25,1827.25,1813,1817,63737
20160301|2016-02-11 03:00,11,1817,1818.75,1808.75,1811.75,50849
20160301|2016-02-11 03:30,11,1811.5,1815.75,1809.25,1813.75,29300
20160301|2016-02-11 04:00,11,1813.75,1815,1809.5,1812.25,22361
20160301|2016-02-11 04:30,11,1812.5,1817.25,1811.25,1815.5,21257
20160301|2016-02-11 05:00,11,1815.75,1816.75,1811.25,1814,19624
20160301|2016-02-11 05:30,11,1813.75,1815.75,1806.5,1807.5,30791
20160301|2016-02-11 06:00,11,1807.5,1816.75,1802.5,1816.5,68224
20160301|2016-02-11 06:30,11,1816.5,1818.5,1810.25,1812,47044
20160301|2016-02-11 07:00,11,1812,1818,1810.75,1816.25,38479
20160301|2016-02-11 07:30,11,1816.25,1819.75,1813.75,1814.75,42984
20160301|2016-02-11 08:00,11,1814.75,1819,1813.75,1817.25,45833
20160301|2016-02-11 08:30,11,1817.25,1833.5,1815.5,1829.25,300701
20160301|2016-02-11 09:00,11,1829,1832.5,1820,1821,199130
20160301|2016-02-11 09:30,11,1821,1824.5,1815.25,1816.25,164834
20160301|2016-02-11 10:00,11,1816.25,1819.75,1810.5,1811.25,210780
20160301|2016-02-11 10:30,11,1811.5,1817.5,1807.5,1815.25,165992
20160301|2016-02-11 11:00,11,1815.25,1819.25,1811,1814,117335
20160301|2016-02-11 11:30,11,1813.75,1820,1810.25,1818.75,120151
20160301|2016-02-11 12:00,11,1818.75,1822.75,1816.25,1817.5,113352
20160301|2016-02-11 12:30,11,1817.75,1821,1811.5,1813.5,96276
20160301|2016-02-11 13:00,11,1813.75,1815.75,1807.25,1808,119949
20160301|2016-02-11 13:30,11,1808.25,1832.5,1805,1825.5,382392
20160301|2016-02-11 14:00,11,1825.5,1828,1816.5,1826.75,191214
20160301|2016-02-11 14:30,11,1826.75,1834.75,1822.75,1824.25,253461
20160301|2016-02-11 15:00,11,1824.5,1826,1822.25,1825.25,71745
20160301|2016-02-11 15:30,11,1825.25,1826.75,1823.75,1825.5,8977
20160301|2016-02-11 17:00,12,1827.25,1830.75,1826.75,1829.5,6681
20160301|2016-02-11 17:30,12,1829.5,1830.5,1828.75,1829.75,2389
20160301|2016-02-11 18:00,12,1830,1831.75,1826.25,1830.75,13601
20160301|2016-02-11 18:30,12,1831,1831.75,1828.5,1830.25,5245
20160301|2016-02-11 19:00,12,1830,1831.25,1828,1829.75,7108
20160301|2016-02-11 19:30,12,1829.75,1833.5,1829.5,1832.75,9734
20160301|2016-02-11 20:00,12,1833,1833,1825.5,1825.75,7988
20160301|2016-02-11 20:30,12,1825.75,1828,1825,1826,7861
20160301|2016-02-11 21:00,12,1825.75,1829.25,1825.5,1828,6435
20160301|2016-02-11 21:30,12,1827.75,1837,1826.75,1836,17084
20160301|2016-02-11 22:00,12,1835.75,1837.25,1828.5,1832.25,11185
20160301|2016-02-11 22:30,12,1832,1834.75,1831.5,1833.25,5318
20160301|2016-02-11 23:00,12,1833.25,1834.75,1828.5,1829.75,6631
20160301|2016-02-11 23:30,12,1829.75,1831.25,1826.25,1827.75,8752
20160301|2016-02-12 00:00,12,1827.75,1829,1825.5,1827.25,6264
20160301|2016-02-12 00:30,12,1827,1828.5,1825.5,1826.25,4120
20160301|2016-02-12 01:00,12,1826.25,1833.75,1822.5,1831.25,15006
20160301|2016-02-12 01:30,12,1831.5,1833.25,1828,1832.25,9683
20160301|2016-02-12 02:00,12,1832.5,1841.25,1832.5,1835.25,43481
20160301|2016-02-12 02:30,12,1835.25,1840,1832.5,1838.5,23876
20160301|2016-02-12 03:00,12,1838.75,1842.5,1835,1839,22117
20160301|2016-02-12 03:30,12,1839,1842,1836,1839.5,12502
20160301|2016-02-12 04:00,12,1839.5,1842.75,1837.25,1839.75,14890
20160301|2016-02-12 04:30,12,1840,1840.5,1837,1837.75,11091
20160301|2016-02-12 05:00,12,1837.5,1841,1837,1840.5,9972
20160301|2016-02-12 05:30,12,1840.75,1847.5,1840,1845.5,23331
20160301|2016-02-12 06:00,12,1845.75,1846,1841.5,1843.25,15387
20160301|2016-02-12 06:30,12,1843.5,1844.75,1840.25,1841.25,13408
20160301|2016-02-12 07:00,12,1841.25,1841.5,1837.25,1840.75,31357
20160301|2016-02-12 07:30,12,1840.5,1848.5,1840.5,1844.25,51484
20160301|2016-02-12 08:00,12,1844,1845.5,1840.5,1843.75,41482
20160301|2016-02-12 08:30,12,1843.5,1845.75,1835.25,1837,204774
20160301|2016-02-12 09:00,12,1837,1844.25,1833.5,1842.25,164960
20160301|2016-02-12 09:30,12,1842.25,1845.25,1840,1841.5,111061
20160301|2016-02-12 10:00,12,1841.5,1853.5,1841.25,1853,164654
20160301|2016-02-12 10:30,12,1853,1855.25,1849.25,1850.25,114847
20160301|2016-02-12 11:00,12,1850,1853.75,1849.25,1852.75,81048
20160301|2016-02-12 11:30,12,1852.75,1854,1850.75,1850.75,48452
20160301|2016-02-12 12:00,12,1850.75,1852.75,1845.5,1848,82805
20160301|2016-02-12 12:30,12,1848,1850.75,1846.75,1848.75,53745
20160301|2016-02-12 13:00,12,1848.75,1856.25,1848,1855,87261
20160301|2016-02-12 13:30,12,1855,1857.75,1853.25,1856,66399
20160301|2016-02-12 14:00,12,1856,1860.5,1854.5,1860.25,89187
20160301|2016-02-12 14:30,12,1860.25,1860.75,1854.5,1860.75,173183
20160301|2016-02-12 15:00,12,1860.5,1860.75,1856,1859,81715
20160301|2016-02-12 15:30,12,1858.75,1860,1858,1860,6127
20160301|2016-02-14 17:00,16,1865.25,1869,1865,1866.75,9745
20160301|2016-02-14 17:30,16,1866.5,1871,1866.5,1869.5,8118
20160301|2016-02-14 18:00,16,1869.5,1870.75,1867.75,1868,9895
20160301|2016-02-14 18:30,16,1868,1870.25,1867.75,1868,5254
20160301|2016-02-14 19:00,16,1867.75,1873.75,1867.75,1871.5,11814
20160301|2016-02-14 19:30,16,1871.5,1874.75,1871,1873.75,8404
20160301|2016-02-14 20:00,16,1873.75,1874,1871,1873.25,7659
20160301|2016-02-14 20:30,16,1873.25,1873.75,1871.75,1873.75,2865
20160301|2016-02-14 21:00,16,1873.75,1876.25,1873.75,1874.75,5406
20160301|2016-02-14 21:30,16,1874.75,1876.75,1874.25,1876,6373
20160301|2016-02-14 22:00,16,1876,1877,1875.75,1876.75,3143
20160301|2016-02-14 22:30,16,1876.75,1876.75,1873.5,1875,4066
20160301|2016-02-14 23:00,16,1875,1878.75,1874.75,1877.75,6762
20160301|2016-02-14 23:30,16,1877.75,1879.75,1877.5,1879.5,5298
20160301|2016-02-15 00:00,16,1879.25,1879.75,1876.25,1877.25,4591
20160301|2016-02-15 00:30,16,1877.5,1878.75,1875.5,1877,3051
20160301|2016-02-15 01:00,16,1877,1880,1876.75,1877,14452
20160301|2016-02-15 01:30,16,1877,1880,1876.25,1879.75,9850
20160301|2016-02-15 02:00,16,1879.5,1879.75,1872.75,1879.25,27740
20160301|2016-02-15 02:30,16,1879.5,1884,1878.75,1879.5,21607
20160301|2016-02-15 03:00,16,1879.25,1881,1877.75,1881,10429
20160301|2016-02-15 03:30,16,1881.25,1882.5,1879.5,1881.75,7552
20160301|2016-02-15 04:00,16,1882,1884.5,1881,1884.5,9627
20160301|2016-02-15 04:30,16,1884.5,1889,1882.5,1887.25,12658
20160301|2016-02-15 05:00,16,1887.25,1887.5,1885,1885,8477
20160301|2016-02-15 05:30,16,1884.75,1888.5,1884.75,1887.25,7932
20160301|2016-02-15 06:00,16,1887,1890,1886.75,1887.5,8312
20160301|2016-02-15 06:30,16,1887.75,1888,1883.25,1885,9470
20160301|2016-02-15 07:00,16,1885,1885.75,1882.75,1883.25,9825
20160301|2016-02-15 07:30,16,1883.25,1885.5,1880.75,1881,12168
20160301|2016-02-15 08:00,16,1881,1883,1880.25,1880.5,10071
20160301|2016-02-15 08:30,16,1880.5,1883.5,1879.75,1883.5,20362
20160301|2016-02-15 09:00,16,1883.25,1884.75,1881.5,1881.75,13032
20160301|2016-02-15 09:30,16,1882,1884,1880.25,1884,8286
20160301|2016-02-15 10:00,16,1883.75,1884.25,1881.5,1882.25,7971
20160301|2016-02-15 10:30,16,1882.25,1883.25,1881.25,1882.75,6780
20160301|2016-02-15 11:00,16,1882.75,1884,1881.75,1883.25,3029
20160301|2016-02-15 11:30,16,1883.25,1885.25,1883.25,1885.25,3771
20160301|2016-02-15 17:00,16,1884.5,1888.75,1883.25,1886.75,9002
20160301|2016-02-15 17:30,16,1887,1887,1882.5,1883,2984
20160301|2016-02-15 18:00,16,1882.75,1889.75,1882.75,1889.25,10010
20160301|2016-02-15 18:30,16,1889.25,1892,1888.75,1889.25,9258
20160301|2016-02-15 19:00,16,1889.5,1890.25,1885.75,1887,6916
20160301|2016-02-15 19:30,16,1886.75,1890.25,1886.75,1889.75,4607
20160301|2016-02-15 20:00,16,1889.5,1890.5,1888.5,1890.25,4030
20160301|2016-02-15 20:30,16,1890.25,1891,1889.75,1890.25,4678
20160301|2016-02-15 21:00,16,1890,1891,1889.75,1891,2355
20160301|2016-02-15 21:30,16,1891,1892.25,1890.5,1892.25,7063
20160301|2016-02-15 22:00,16,1892,1892.5,1891.25,1891.5,3759
20160301|2016-02-15 22:30,16,1891.5,1892.5,1890,1892.25,3909
20160301|2016-02-15 23:00,16,1892.5,1892.75,1891.5,1892.25,2958
20160301|2016-02-15 23:30,16,1892.25,1892.5,1890,1890.25,2900
20160301|2016-02-16 00:00,16,1890,1890.75,1889.5,1890.5,2238
20160301|2016-02-16 00:30,16,1890.25,1890.75,1889,1890,2026
20160301|2016-02-16 01:00,16,1890,1890,1887.5,1890,6530
20160301|2016-02-16 01:30,16,1890,1891,1889,1891,9797
20160301|2016-02-16 02:00,16,1890.75,1891,1886.5,1888,19333
20160301|2016-02-16 02:30,16,1887.75,1891.25,1886.5,1890,18076
20160301|2016-02-16 03:00,16,1890,1890,1880.25,1886.5,29580
20160301|2016-02-16 03:30,16,1886.5,1888,1880.25,1882,15612
20160301|2016-02-16 04:00,16,1882.25,1883,1877.75,1880.75,21992
20160301|2016-02-16 04:30,16,1880.75,1881.25,1878.5,1879.75,9629
20160301|2016-02-16 05:00,16,1880,1881.25,1878.25,1880.25,11141
20160301|2016-02-16 05:30,16,1880,1884.5,1878.75,1884,10079
20160301|2016-02-16 06:00,16,1884,1885.5,1882.5,1884.5,12028
20160301|2016-02-16 06:30,16,1884.5,1885.5,1881.5,1881.5,11662
20160301|2016-02-16 07:00,16,1881.5,1881.75,1877.5,1878.75,28650
20160301|2016-02-16 07:30,16,1879,1881,1875.5,1878.5,29932
20160301|2016-02-16 08:00,16,1878.5,1883.75,1877.75,1882,26657
20160301|2016-02-16 08:30,16,1882.25,1884.5,1875.5,1877,206174
20160301|2016-02-16 09:00,16,1877.25,1879.5,1872.5,1875.5,126580
20160301|2016-02-16 09:30,16,1875.5,1880.25,1873.5,1874.75,90572
20160301|2016-02-16 10:00,16,1874.5,1876.5,1870.25,1875.5,101540
20160301|2016-02-16 10:30,16,1875.5,1883.5,1875.25,1883.25,76312
20160301|2016-02-16 11:00,16,1883.25,1887,1882.5,1884.75,78098
20160301|2016-02-16 11:30,16,1884.75,1889,1882.75,1888.5,52476
20160301|2016-02-16 12:00,16,1888.5,1891.5,1888,1889.25,72855
20160301|2016-02-16 12:30,16,1889,1889.75,1887,1888.75,45051
20160301|2016-02-16 13:00,16,1888.5,1891.5,1888,1891,69013
20160301|2016-02-16 13:30,16,1891.25,1892,1887.75,1888.5,61109
20160301|2016-02-16 14:00,16,1888.25,1891,1885.75,1891,73095
20160301|2016-02-16 14:30,16,1891,1892,1885.75,1891.75,177780
20160301|2016-02-16 15:00,16,1891.5,1892.5,1888,1888.5,64569
20160301|2016-02-16 15:30,16,1888,1889.25,1887,1889,5530
20160301|2016-02-16 17:00,17,1888.25,1888.75,1886.5,1887.75,3776
20160301|2016-02-16 17:30,17,1887.5,1889.25,1885.75,1889,2588
20160301|2016-02-16 18:00,17,1889.25,1891.75,1889,1891,4693
20160301|2016-02-16 18:30,17,1891.25,1897.5,1891,1896,12306
20160301|2016-02-16 19:00,17,1896.25,1896.5,1892,1893,7878
20160301|2016-02-16 19:30,17,1893,1895,1891.25,1894.5,6637
20160301|2016-02-16 20:00,17,1894.25,1895,1892.5,1893.5,4114
20160301|2016-02-16 20:30,17,1893.5,1894.25,1891,1891.75,3420
20160301|2016-02-16 21:00,17,1891.75,1891.75,1888.25,1889,4774
20160301|2016-02-16 21:30,17,1889,1890,1886.25,1886.25,6671
20160301|2016-02-16 22:00,17,1886.5,1887.75,1883,1884.25,7302
20160301|2016-02-16 22:30,17,1884.25,1886,1883.5,1884.5,5223
20160301|2016-02-16 23:00,17,1884.5,1886.5,1884,1884.5,4358
20160301|2016-02-16 23:30,17,1884.25,1887.25,1883.75,1886.75,3517
20160301|2016-02-17 00:00,17,1886.75,1887.25,1883.5,1884.5,4089
20160301|2016-02-17 00:30,17,1884.75,1885.5,1883.75,1884.5,2267
20160301|2016-02-17 01:00,17,1884.5,1885,1881.75,1883,8284
20160301|2016-02-17 01:30,17,1883,1885,1881.5,1884.75,8562
20160301|2016-02-17 02:00,17,1884.75,1889.25,1883.25,1887,19842
20160301|2016-02-17 02:30,17,1886.75,1892,1885.75,1890.25,15595
20160301|2016-02-17 03:00,17,1890.25,1895.5,1889.5,1894.5,18114
20160301|2016-02-17 03:30,17,1894.75,1898.25,1894.5,1898.25,19993
20160301|2016-02-17 04:00,17,1898.25,1901.75,1897.25,1900.75,22890
20160301|2016-02-17 04:30,17,1900.75,1904,1900.5,1901,19372
20160301|2016-02-17 05:00,17,1901.25,1902.75,1900.25,1900.5,8953
20160301|2016-02-17 05:30,17,1900.75,1903.25,1900.25,1901.75,11437
20160301|2016-02-17 06:00,17,1901.75,1902.5,1900.5,1902,13065
20160301|2016-02-17 06:30,17,1902,1905.75,1901.75,1905.25,17892
20160301|2016-02-17 07:00,17,1905,1905.75,1902,1903,21322
20160301|2016-02-17 07:30,17,1903.25,1905,1901.5,1904,21789
20160301|2016-02-17 08:00,17,1904,1908.75,1903.5,1905.75,52785
20160301|2016-02-17 08:30,17,1906,1911.75,1904,1908.75,237394
20160301|2016-02-17 09:00,17,1908.75,1918.25,1908.75,1918.25,156167
20160301|2016-02-17 09:30,17,1918.25,1920.75,1915.25,1919.5,143292
20160301|2016-02-17 10:00,17,1919.5,1921,1916.75,1919.25,120732
20160301|2016-02-17 10:30,17,1919.25,1921,1917.25,1919,77345
20160301|2016-02-17 11:00,17,1919,1922.75,1918.25,1921.75,67067
20160301|2016-02-17 11:30,17,1921.5,1924.5,1921.5,1922.75,73370
20160301|2016-02-17 12:00,17,1922.75,1924.25,1922.25,1923.5,49659
20160301|2016-02-17 12:30,17,1923.5,1923.75,1919.25,1920.25,44932
20160301|2016-02-17 13:00,17,1920,1927.25,1918.75,1924.75,101052
20160301|2016-02-17 13:30,17,1925,1926.25,1920.5,1921.25,70549
20160301|2016-02-17 14:00,17,1921.5,1924.5,1920.25,1922.25,77666
20160301|2016-02-17 14:30,17,1922,1924,1919.25,1923,144680
20160301|2016-02-17 15:00,17,1923,1923.5,1921.25,1922.75,71777
20160301|2016-02-17 15:30,17,1922.75,1928,1922.75,1927.75,13652
20160301|2016-02-17 17:00,18,1926.75,1927,1925.5,1926.25,4419
20160301|2016-02-17 17:30,18,1926.25,1927.5,1925.5,1927.25,2737
20160301|2016-02-17 18:00,18,1927.25,1928.5,1925.25,1925.75,5480
20160301|2016-02-17 18:30,18,1926,1927.25,1925.25,1925.25,4579
20160301|2016-02-17 19:00,18,1925.5,1928,1924.5,1927,5712
20160301|2016-02-17 19:30,18,1927,1927.5,1925.5,1925.5,3460
20160301|2016-02-17 20:00,18,1925.5,1926,1924.5,1925.25,2526
20160301|2016-02-17 20:30,18,1925.25,1926.75,1925.25,1925.5,1557
20160301|2016-02-17 21:00,18,1925.5,1926.5,1924.75,1926.25,1886
20160301|2016-02-17 21:30,18,1926,1926.75,1924.75,1926.25,2570
20160301|2016-02-17 22:00,18,1926.25,1927.25,1926,1927,1625
20160301|2016-02-17 22:30,18,1926.75,1927.25,1925.75,1927.25,1335
20160301|2016-02-17 23:00,18,1927,1931.5,1926.25,1929.5,6911
20160301|2016-02-17 23:30,18,1929.5,1929.75,1926,1926.75,3950
20160301|2016-02-18 00:00,18,1926.5,1927.75,1925.5,1926.25,2608
20160301|2016-02-18 00:30,18,1926,1926.25,1924.75,1924.75,2224
20160301|2016-02-18 01:00,18,1924.75,1926.75,1923.5,1925.75,8184
20160301|2016-02-18 01:30,18,1925.5,1929,1925.25,1928.25,9278
20160301|2016-02-18 02:00,18,1928.25,1928.5,1919.5,1920,30108
20160301|2016-02-18 02:30,18,1920.25,1920.5,1916.75,1918.25,17814
20160301|2016-02-18 03:00,18,1918.5,1923.5,1918,1923.25,13953
20160301|2016-02-18 03:30,18,1923.5,1924.75,1920.75,1922.25,9780
20160301|2016-02-18 04:00,18,1922,1924.5,1921,1923.25,9241
20160301|2016-02-18 04:30,18,1923.25,1928.25,1923,1927.5,12112
20160301|2016-02-18 05:00,18,1927.5,1933.5,1927.25,1932.5,20584
20160301|2016-02-18 05:30,18,1932.5,1932.75,1929.25,1929.5,13210
20160301|2016-02-18 06:00,18,1929.75,1931.5,1928.25,1928.25,17878
20160301|2016-02-18 06:30,18,1928.25,1929,1926,1928.5,14848
20160301|2016-02-18 07:00,18,1928.25,1930,1926.75,1927.25,16297
20160301|2016-02-18 07:30,18,1927.25,1929.25,1926.25,1928.75,16633
20160301|2016-02-18 08:00,18,1928.75,1929.25,1925.5,1926.25,20501
20160301|2016-02-18 08:30,18,1926,1927,1918.5,1921.5,196103
20160301|2016-02-18 09:00,18,1921.5,1924,1918,1923.75,136244
20160301|2016-02-18 09:30,18,1923.75,1924,1915.75,1915.75,87494
20160301|2016-02-18 10:00,18,1916.25,1919,1912.25,1916.5,178043
20160301|2016-02-18 10:30,18,1916.5,1921.25,1915,1921,87438
20160301|2016-02-18 11:00,18,1921,1922.5,1919,1920.75,59111
20160301|2016-02-18 11:30,18,1921,1921.25,1917.75,1917.75,51580
20160301|2016-02-18 12:00,18,1918,1920.5,1915,1916.5,50421
20160301|2016-02-18 12:30,18,1916.5,1917.5,1911.5,1914.5,66287
20160301|2016-02-18 13:00,18,1914.75,1919.5,1914.25,1919,63550
20160301|2016-02-18 13:30,18,1919,1922.25,1918.5,1920,72545
20160301|2016-02-18 14:00,18,1920.25,1921,1914,1916,64817
20160301|2016-02-18 14:30,18,1916,1917.25,1911.25,1914.5,147090
20160301|2016-02-18 15:00,18,1914.75,1917.25,1914,1916.25,50730
20160301|2016-02-18 15:30,18,1916.25,1918.5,1916.25,1918.25,6657
20160301|2016-02-18 17:00,19,1917.5,1917.75,1915.5,1915.75,3127
20160301|2016-02-18 17:30,19,1916,1918,1915.75,1916.75,1427
20160301|2016-02-18 18:00,19,1917,1917.75,1915.75,1916.25,4129
20160301|2016-02-18 18:30,19,1916.5,1917,1913.75,1913.75,6615
20160301|2016-02-18 19:00,19,1913.75,1916.25,1913.5,1915.75,5019
20160301|2016-02-18 19:30,19,1915.75,1918.25,1915,1915.25,5089
20160301|2016-02-18 20:00,19,1915,1916,1913.75,1914.75,2798
20160301|2016-02-18 20:30,19,1915,1916.25,1914.5,1915.25,1777
20160301|2016-02-18 21:00,19,1915.5,1915.75,1913.5,1914,2891
20160301|2016-02-18 21:30,19,1914,1915.5,1913.5,1914,2446
20160301|2016-02-18 22:00,19,1914,1915,1913.25,1914.5,3181
20160301|2016-02-18 22:30,19,1914.5,1915.5,1914.25,1915.25,1776
20160301|2016-02-18 23:00,19,1915.5,1919.75,1915,1919,4629
20160301|2016-02-18 23:30,19,1919,1920.25,1918.5,1919.25,3421
20160301|2016-02-19 00:00,19,1919.25,1920.75,1918.5,1920.25,3381
20160301|2016-02-19 00:30,19,1920,1922.75,1919.75,1920.75,3989
20160301|2016-02-19 01:00,19,1920.75,1921.5,1917.75,1918.25,5548
20160301|2016-02-19 01:30,19,1918.25,1919.75,1917,1917.25,8489
20160301|2016-02-19 02:00,19,1917,1922.75,1915,1917,30723
20160301|2016-02-19 02:30,19,1917,1922.75,1916.75,1922.25,19902
20160301|2016-02-19 03:00,19,1922,1922.5,1917.75,1919,8811
20160301|2016-02-19 03:30,19,1918.75,1921,1917,1920.25,9074
20160301|2016-02-19 04:00,19,1920,1920.5,1916.75,1918.5,7407
20160301|2016-02-19 04:30,19,1918.5,1919,1914,1915,11713
20160301|2016-02-19 05:00,19,1914.75,1915.5,1911.75,1914,14636
20160301|2016-02-19 05:30,19,1914,1914,1906.5,1908.25,29016
20160301|2016-02-19 06:00,19,1908.25,1910,1907,1908.75,20170
20160301|2016-02-19 06:30,19,1909,1913.25,1909,1912.5,18233
20160301|2016-02-19 07:00,19,1912.75,1913,1909.5,1910.5,21342
20160301|2016-02-19 07:30,19,1910.25,1912.5,1904,1905.25,53434
20160301|2016-02-19 08:00,19,1905.25,1906.25,1902.25,1906,52865
20160301|2016-02-19 08:30,19,1906,1909,1898.75,1904,254012
20160301|2016-02-19 09:00,19,1904,1910.75,1898.5,1907.5,169721
20160301|2016-02-19 09:30,19,1907.75,1912,1907,1907.75,93704
20160301|2016-02-19 10:00,19,1907.5,1914,1904.25,1913.5,120900
20160301|2016-02-19 10:30,19,1913.5,1916,1910.75,1911.25,102444
20160301|2016-02-19 11:00,19,1911,1912.5,1909.25,1910.5,48777
20160301|2016-02-19 11:30,19,1910.5,1913.5,1910,1911.25,39488
20160301|2016-02-19 12:00,19,1911,1912.75,1909.5,1911.5,35035
20160301|2016-02-19 12:30,19,1911.5,1913,1910.5,1912.25,31951
20160301|2016-02-19 13:00,19,1912,1914.75,1911,1912.25,57968
20160301|2016-02-19 13:30,19,1912,1912.5,1908,1908.75,55828
20160301|2016-02-19 14:00,19,1908.75,1913.25,1908.25,1913,45897
20160301|2016-02-19 14:30,19,1912.75,1915.25,1911.5,1914.5,96746
20160301|2016-02-19 15:00,19,1914.5,1915,1913.25,1914.25,58099
20160301|2016-02-19 15:30,19,1914,1914.5,1913.5,1914.25,6251
20160301|2016-02-21 17:00,22,1911,1911,1908.25,1910.25,7830
20160301|2016-02-21 17:30,22,1910.25,1910.25,1909.75,1910,1653
20160301|2016-02-21 18:00,22,1910,1914,1909.75,1912.5,6237
20160301|2016-02-21 18:30,22,1912.5,1916,1910.25,1915.75,7255
20160301|2016-02-21 19:00,22,1915.75,1921.75,1915.5,1920.75,11729
20160301|2016-02-21 19:30,22,1920.75,1923.5,1919.5,1920,6761
20160301|2016-02-21 20:00,22,1920.25,1921.25,1918.25,1919,3858
20160301|2016-02-21 20:30,22,1919,1921.75,1918.25,1921,3013
20160301|2016-02-21 21:00,22,1921.25,1924.25,1921.25,1924,4224
20160301|2016-02-21 21:30,22,1924.25,1925.5,1923.75,1925,4458
20160301|2016-02-21 22:00,22,1925,1926.5,1923,1926.25,4365
20160301|2016-02-21 22:30,22,1926,1926.5,1924.75,1925.75,2566
20160301|2016-02-21 23:00,22,1925.75,1926.25,1924.25,1925.5,2751
20160301|2016-02-21 23:30,22,1925.75,1925.75,1924,1924.75,2646
20160301|2016-02-22 00:00,22,1924.5,1925.25,1923.75,1924.5,1781
20160301|2016-02-22 00:30,22,1924.5,1925,1923.25,1923.5,1877
20160301|2016-02-22 01:00,22,1923.5,1928,1923.25,1926.75,10471
20160301|2016-02-22 01:30,22,1926.5,1932,1926.5,1932,18045
20160301|2016-02-22 02:00,22,1931.75,1936.25,1931,1933.5,32875
20160301|2016-02-22 02:30,22,1933.25,1934.75,1930.75,1931.25,15191
20160301|2016-02-22 03:00,22,1931.5,1934.75,1930.25,1933.75,13218
20160301|2016-02-22 03:30,22,1934,1938.75,1933.5,1938,22816
20160301|2016-02-22 04:00,22,1938.25,1938.75,1937.5,1937.75,7274
20160301|2016-02-22 04:30,22,1937.5,1937.75,1935,1936.25,6650
20160301|2016-02-22 05:00,22,1936,1938,1936,1937.5,5181
20160301|2016-02-22 05:30,22,1937.5,1937.75,1935.25,1936.5,9708
20160301|2016-02-22 06:00,22,1936.5,1936.5,1934,1934.75,13829
20160301|2016-02-22 06:30,22,1934.75,1935.5,1932.5,1934.5,12814
20160301|2016-02-22 07:00,22,1934.25,1936.75,1933.5,1935,19016
20160301|2016-02-22 07:30,22,1934.75,1936.75,1933.75,1936.25,19823
20160301|2016-02-22 08:00,22,1936.25,1936.5,1932.5,1932.75,26234
20160301|2016-02-22 08:30,22,1932.75,1940.5,1932,1939.5,187244
20160301|2016-02-22 09:00,22,1939.25,1943,1938.25,1939.75,149663
20160301|2016-02-22 09:30,22,1939.75,1941.5,1936.75,1937.75,71604
20160301|2016-02-22 10:00,22,1937.75,1940,1935.75,1939,87849
20160301|2016-02-22 10:30,22,1939,1939.75,1937.25,1939.25,44443
20160301|2016-02-22 11:00,22,1939.5,1939.5,1937.5,1939.25,34100
20160301|2016-02-22 11:30,22,1939.25,1941.25,1936.75,1937.25,48135
20160301|2016-02-22 12:00,22,1937.5,1939.25,1937,1938.75,33441
20160301|2016-02-22 12:30,22,1939,1943.75,1939,1942.75,62696
20160301|2016-02-22 13:00,22,1942.75,1943,1938,1939.75,52768
20160301|2016-02-22 13:30,22,1939.75,1940,1937.25,1939,47327
20160301|2016-02-22 14:00,22,1939,1940.75,1936,1939,69567
20160301|2016-02-22 14:30,22,1939.25,1942.25,1938.5,1941.75,126509
20160301|2016-02-22 15:00,22,1941.75,1942,1935.25,1935.25,72659
20160301|2016-02-22 15:30,22,1935.5,1936.25,1933,1933.5,10418
20160301|2016-02-22 17:00,23,1934,1935.5,1932.75,1935.25,4956
20160301|2016-02-22 17:30,23,1935.5,1935.5,1932.75,1933.25,3682
20160301|2016-02-22 18:00,23,1933.5,1935.25,1932.75,1934.5,4999
20160301|2016-02-22 18:30,23,1934.75,1935.25,1932.25,1932.75,3800
20160301|2016-02-22 19:00,23,1932.75,1933,1929.75,1930.75,6807
20160301|2016-02-22 19:30,23,1930.75,1931.25,1928.25,1929.25,9252
20160301|2016-02-22 20:00,23,1929,1930.5,1928.5,1928.75,4326
20160301|2016-02-22 20:30,23,1928.75,1930.75,1928.5,1930.5,3322
20160301|2016-02-22 21:00,23,1930.5,1930.5,1927.75,1928,4131
20160301|2016-02-22 21:30,23,1928,1928.5,1926.5,1927.5,5440
20160301|2016-02-22 22:00,23,1927.5,1929.25,1926.75,1927.25,4165
20160301|2016-02-22 22:30,23,1927.5,1929.25,1927.25,1928.5,2253
20160301|2016-02-22 23:00,23,1928.25,1929,1927.25,1928,2633
20160301|2016-02-22 23:30,23,1928,1930.75,1928,1929.5,4483
20160301|2016-02-23 00:00,23,1929.75,1930.5,1929,1929.25,2132
20160301|2016-02-23 00:30,23,1929.25,1930.25,1928.75,1929.75,1363
20160301|2016-02-23 01:00,23,1929.75,1931.25,1928.25,1929,6117
20160301|2016-02-23 01:30,23,1929,1931,1928.75,1930,6519
20160301|2016-02-23 02:00,23,1930,1930.25,1924.5,1927.75,27224
20160301|2016-02-23 02:30,23,1928,1933.5,1927.75,1932.75,15076
20160301|2016-02-23 03:00,23,1932.75,1934.5,1930.75,1931.25,13594
20160301|2016-02-23 03:30,23,1931.25,1932.75,1928.5,1929,11920
20160301|2016-02-23 04:00,23,1929,1931.25,1927.75,1928,8649
20160301|2016-02-23 04:30,23,1928,1932.25,1927.75,1931.5,10103
20160301|2016-02-23 05:00,23,1931.5,1935.25,1931.25,1933.5,13797
20160301|2016-02-23 05:30,23,1933.75,1934.5,1932.5,1933.75,9502
20160301|2016-02-23 06:00,23,1933.5,1936.75,1933.25,1935.75,13121
20160301|2016-02-23 06:30,23,1936,1936.25,1932.75,1933.75,9962
20160301|2016-02-23 07:00,23,1933.75,1933.75,1930.5,1931.5,20688
20160301|2016-02-23 07:30,23,1931.25,1938,1930.75,1937,24481
20160301|2016-02-23 08:00,23,1936.75,1937,1932,1934.25,41475
20160301|2016-02-23 08:30,23,1934.25,1937.25,1931.75,1934.25,163635
20160301|2016-02-23 09:00,23,1934.5,1935.25,1925.75,1928.75,142222
20160301|2016-02-23 09:30,23,1928.75,1930.25,1921.75,1923.25,148537
20160301|2016-02-23 10:00,23,1923,1924,1918.75,1920.75,142522
20160301|2016-02-23 10:30,23,1921,1926.5,1918.75,1924,103528
20160301|2016-02-23 11:00,23,1923.75,1924,1920.5,1923.25,52705
20160301|2016-02-23 11:30,23,1923.25,1924.75,1922,1924.75,35838
20160301|2016-02-23 12:00,23,1924.5,1925,1922,1923.25,33701
20160301|2016-02-23 12:30,23,1923.5,1923.5,1919.25,1921.75,54095
20160301|2016-02-23 13:00,23,1921.75,1925,1920.75,1922.75,50683
20160301|2016-02-23 13:30,23,1922.75,1923.5,1919.5,1919.75,49483
20160301|2016-02-23 14:00,23,1919.75,1920.75,1915.75,1916.75,87733
20160301|2016-02-23 14:30,23,1916.75,1923.5,1916.75,1917.75,151235
20160301|2016-02-23 15:00,23,1917.75,1919.25,1915.25,1915.5,61180
20160301|2016-02-23 15:30,23,1915.25,1915.25,1913.75,1914.25,13508
20160301|2016-02-23 17:00,24,1914,1914.5,1913.25,1914.25,4337
20160301|2016-02-23 17:30,24,1914.25,1915,1913.5,1914.25,2987
20160301|2016-02-23 18:00,24,1914.5,1914.5,1913,1913.75,4733
20160301|2016-02-23 18:30,24,1913.75,1915.25,1913.25,1914.5,3632
20160301|2016-02-23 19:00,24,1914.75,1918,1914,1915.25,7979
20160301|2016-02-23 19:30,24,1915.25,1918.75,1915.25,1917.5,5197
20160301|2016-02-23 20:00,24,1917.25,1918,1912.75,1914,6482
20160301|2016-02-23 20:30,24,1914,1914.25,1913,1913.75,2979
20160301|2016-02-23 21:00,24,1913.5,1914.5,1911.5,1911.5,6165
20160301|2016-02-23 21:30,24,1911.5,1913.75,1911.5,1912,4864
20160301|2016-02-23 22:00,24,1912,1912.25,1909.25,1911,5446
20160301|2016-02-23 22:30,24,1910.75,1912,1909.25,1911.5,3091
20160301|2016-02-23 23:00,24,1911.5,1913.25,1911,1912.5,4203
20160301|2016-02-23 23:30,24,1912.5,1914.25,1911.5,1913.5,3292
20160301|2016-02-24 00:00,24,1913.75,1916,1912.5,1915.75,3344
20160301|2016-02-24 00:30,24,1915.75,1917.75,1915.25,1915.5,2911
20160301|2016-02-24 01:00,24,1915.75,1920.25,1915.5,1919.5,11509
20160301|2016-02-24 01:30,24,1919.25,1919.75,1918.25,1918.25,9133
20160301|2016-02-24 02:00,24,1918.25,1919,1912.75,1914,23845
20160301|2016-02-24 02:30,24,1913.75,1917.5,1910.75,1914.75,20765
20160301|2016-02-24 03:00,24,1914.5,1915,1905.25,1906.5,31578
20160301|2016-02-24 03:30,24,1906.5,1909.25,1904,1908.5,20907
20160301|2016-02-24 04:00,24,1908.5,1909,1902.5,1904.75,21371
20160301|2016-02-24 04:30,24,1904.75,1906.75,1901.75,1903,18428
20160301|2016-02-24 05:00,24,1903.25,1904.5,1902.25,1902.75,10358
20160301|2016-02-24 05:30,24,1902.75,1903.25,1899.25,1899.5,22762
20160301|2016-02-24 06:00,24,1899.5,1900.75,1896,1898.25,27873
20160301|2016-02-24 06:30,24,1898.25,1901.5,1897.25,1899.75,21135
20160301|2016-02-24 07:00,24,1899.75,1901.75,1898.75,1899.5,24754
20160301|2016-02-24 07:30,24,1899.5,1901.25,1896.75,1900.75,24572
20160301|2016-02-24 08:00,24,1900.75,1901,1898.5,1900.25,26210
20160301|2016-02-24 08:30,24,1900.25,1900.5,1889.25,1891.5,251754
20160301|2016-02-24 09:00,24,1891.5,1894,1888,1890.25,170402
20160301|2016-02-24 09:30,24,1890.5,1897.75,1886.75,1895.5,214291
20160301|2016-02-24 10:00,24,1895.75,1896.25,1889.5,1892.5,133781
20160301|2016-02-24 10:30,24,1892.5,1904.5,1891.75,1903.5,139321
20160301|2016-02-24 11:00,24,1903.5,1908.25,1902.25,1902.5,132709
20160301|2016-02-24 11:30,24,1902.5,1905.75,1899.5,1904.25,89003
20160301|2016-02-24 12:00,24,1904.25,1909.75,1903.5,1905.75,109280
20160301|2016-02-24 12:30,24,1905.5,1909,1903.75,1906.25,56766
20160301|2016-02-24 13:00,24,1906.25,1919.25,1905.25,1918,142844
20160301|2016-02-24 13:30,24,1918,1920.75,1916.5,1917,90609
20160301|2016-02-24 14:00,24,1917.25,1929.25,1917.25,1927.75,145618
20160301|2016-02-24 14:30,24,1927.75,1929.25,1922.5,1926,151416
20160301|2016-02-24 15:00,24,1925.75,1931.25,1925.5,1930.5,62161
20160301|2016-02-24 15:30,24,1930.25,1933.75,1930,1933.5,10909
20160301|2016-02-24 17:00,25,1933,1933.25,1929.75,1931.75,6593
20160301|2016-02-24 17:30,25,1931.75,1936.5,1930.75,1935.75,9858
20160301|2016-02-24 18:00,25,1936,1938.5,1933.25,1934,11192
20160301|2016-02-24 18:30,25,1934.25,1935.25,1933.25,1934.25,4684
20160301|2016-02-24 19:00,25,1934.5,1934.75,1931.75,1934.25,4967
20160301|2016-02-24 19:30,25,1934.5,1934.75,1930.25,1932,7526
20160301|2016-02-24 20:00,25,1931.75,1933,1931.25,1931.75,2885
20160301|2016-02-24 20:30,25,1931.5,1932,1929.75,1931.25,4432
20160301|2016-02-24 21:00,25,1931.5,1932,1928.75,1929,4706
20160301|2016-02-24 21:30,25,1929,1929.25,1926.5,1927.5,7255
20160301|2016-02-24 22:00,25,1927.5,1929,1926.75,1928,2666
20160301|2016-02-24 22:30,25,1928,1932.75,1928,1932.25,5220
20160301|2016-02-24 23:00,25,1932.25,1933,1929.75,1931.25,3442
20160301|2016-02-24 23:30,25,1931.25,1932.5,1930,1932,2665
20160301|2016-02-25 00:00,25,1932,1932,1925.5,1925.5,5713
20160301|2016-02-25 00:30,25,1925.5,1927,1924.25,1925.25,5666
20160301|2016-02-25 01:00,25,1925.25,1925.25,1921,1922.5,14863
20160301|2016-02-25 01:30,25,1922.5,1925.5,1921.25,1925.25,13503
20160301|2016-02-25 02:00,25,1925.25,1928.75,1920.25,1923.5,31639
20160301|2016-02-25 02:30,25,1923.75,1927.25,1922,1922.25,20440
20160301|2016-02-25 03:00,25,1922,1929.25,1922,1928.25,18858
20160301|2016-02-25 03:30,25,1928.5,1929.25,1924.25,1927.25,11717
20160301|2016-02-25 04:00,25,1927,1928.25,1923.5,1927.5,16013
20160301|2016-02-25 04:30,25,1927.25,1931.5,1927,1930.75,12688
20160301|2016-02-25 05:00,25,1930.5,1931.5,1928,1931.25,8264
20160301|2016-02-25 05:30,25,1931.25,1934.25,1930.5,1933.5,12370
20160301|2016-02-25 06:00,25,1933.5,1936.75,1932.75,1933.25,22559
20160301|2016-02-25 06:30,25,1933,1934.25,1931.5,1931.5,13239
20160301|2016-02-25 07:00,25,1931.5,1931.75,1929.25,1930.5,19184
20160301|2016-02-25 07:30,25,1930.75,1934,1929.25,1932.25,37416
20160301|2016-02-25 08:00,25,1932,1935.75,1930.75,1931.25,35732
20160301|2016-02-25 08:30,25,1931.5,1936.75,1926.5,1927.75,211722
20160301|2016-02-25 09:00,25,1927.5,1930.25,1922,1930.25,163884
20160301|2016-02-25 09:30,25,1930.25,1932,1925.75,1926.25,113248
20160301|2016-02-25 10:00,25,1926.5,1929.5,1924,1928.75,103411
20160301|2016-02-25 10:30,25,1928.75,1932.75,1926.25,1932,86036
20160301|2016-02-25 11:00,25,1932,1933.25,1930,1930.75,50169
20160301|2016-02-25 11:30,25,1930.75,1931.5,1927.25,1930.25,58200
20160301|2016-02-25 12:00,25,1930.25,1935,1929.5,1934.75,66990
20160301|2016-02-25 12:30,25,1935,1940.75,1934.5,1940.25,96229
20160301|2016-02-25 13:00,25,1940.25,1942.25,1938,1940,86743
20160301|2016-02-25 13:30,25,1940.25,1941,1937.25,1938.25,50866
20160301|2016-02-25 14:00,25,1938.5,1943.75,1937.75,1941.5,80776
20160301|2016-02-25 14:30,25,1941.25,1949.5,1940.25,1949.5,178151
20160301|2016-02-25 15:00,25,1949.25,1950.75,1948.25,1950.5,73640
20160301|2016-02-25 15:30,25,1950.25,1951.5,1948.75,1949.75,10885
20160301|2016-02-25 17:00,26,1949,1949.5,1948,1948.75,4526
20160301|2016-02-25 17:30,26,1949,1951.25,1948,1950.75,4138
20160301|2016-02-25 18:00,26,1950.5,1952.5,1949.75,1950,8312
20160301|2016-02-25 18:30,26,1950.25,1951.5,1950,1951.25,2523
20160301|2016-02-25 19:00,26,1951.25,1951.5,1949.5,1950.25,3252
20160301|2016-02-25 19:30,26,1950,1951,1949,1949.25,4302
20160301|2016-02-25 20:00,26,1949.25,1950.5,1948.5,1950.25,2566
20160301|2016-02-25 20:30,26,1950.5,1953.25,1950.25,1952.25,4067
20160301|2016-02-25 21:00,26,1952.25,1952.5,1951,1951.5,3433
20160301|2016-02-25 21:30,26,1951.5,1953.75,1950.5,1950.5,4113
20160301|2016-02-25 22:00,26,1950.75,1952,1949.75,1951.5,2113
20160301|2016-02-25 22:30,26,1951.25,1951.5,1951,1951.5,943
20160301|2016-02-25 23:00,26,1951.5,1952.25,1950,1950.25,2885
20160301|2016-02-25 23:30,26,1950.25,1951,1949.25,1949.75,2651
20160301|2016-02-26 00:00,26,1949.75,1952.5,1949.5,1951.25,2460
20160301|2016-02-26 00:30,26,1951.25,1952.25,1951,1952,1269
20160301|2016-02-26 01:00,26,1952,1955.5,1950.5,1955,13130
20160301|2016-02-26 01:30,26,1955,1958,1954.75,1957,13369
20160301|2016-02-26 02:00,26,1957,1960.75,1955.5,1959.5,29647
20160301|2016-02-26 02:30,26,1959.25,1962.75,1959,1960.25,26464
20160301|2016-02-26 03:00,26,1960.25,1963.5,1959.5,1963.25,20982
20160301|2016-02-26 03:30,26,1963,1967,1962,1966.75,26587
20160301|2016-02-26 04:00,26,1966.75,1968.75,1965.75,1966,22095
20160301|2016-02-26 04:30,26,1966.25,1967,1965,1966.25,13921
20160301|2016-02-26 05:00,26,1966.25,1966.5,1963.25,1964.5,13108
20160301|2016-02-26 05:30,26,1964.25,1965.25,1959.25,1960.5,24175
20160301|2016-02-26 06:00,26,1960.75,1961.75,1958.25,1959.75,20331
20160301|2016-02-26 06:30,26,1959.75,1960.5,1957,1958.5,19875
20160301|2016-02-26 07:00,26,1958.5,1962.25,1958,1961.75,23871
20160301|2016-02-26 07:30,26,1961.75,1966,1960,1960.5,62041
20160301|2016-02-26 08:00,26,1960.5,1962.5,1958.5,1959.75,37557
20160301|2016-02-26 08:30,26,1959.75,1961,1955,1955.5,216701
20160301|2016-02-26 09:00,26,1955.75,1956,1949.25,1951,157152
20160301|2016-02-26 09:30,26,1951.25,1958.5,1951,1958.25,134072
20160301|2016-02-26 10:00,26,1958.25,1959,1951.5,1951.75,109792
20160301|2016-02-26 10:30,26,1951.75,1954,1949.5,1952.5,131916
20160301|2016-02-26 11:00,26,1952.25,1953.5,1947.75,1952.25,95855
20160301|2016-02-26 11:30,26,1952.5,1957,1951,1955.25,65735
20160301|2016-02-26 12:00,26,1955.25,1956.5,1951.5,1952,41797
20160301|2016-02-26 12:30,26,1951.75,1953.5,1946.5,1949,78963
20160301|2016-02-26 13:00,26,1949,1951,1947,1949.5,62738
20160301|2016-02-26 13:30,26,1949.75,1949.75,1943,1944,79868
20160301|2016-02-26 14:00,26,1944,1949.5,1943.5,1945.75,75858
20160301|2016-02-26 14:30,26,1945.75,1948.5,1944.5,1945.25,115185
20160301|2016-02-26 15:00,26,1945.5,1945.75,1941.75,1942.5,69113
20160301|2016-02-26 15:30,26,1943,1943.25,1941.25,1941.25,8285
20160301|2016-02-28 17:00,29,1943,1943.5,1938,1941.25,11923
20160301|2016-02-28 17:30,29,1941.25,1941.25,1939.25,1939.75,4108
20160301|2016-02-28 18:00,29,1939.75,1946.25,1939.5,1945.75,8162
20160301|2016-02-28 18:30,29,1945.75,1947,1943.75,1945.5,4649
20160301|2016-02-28 19:00,29,1945.75,1946.5,1940.5,1941,6606
20160301|2016-02-28 19:30,29,1941,1943.25,1938.5,1939,7181
20160301|2016-02-28 20:00,29,1938.75,1941.75,1936.5,1939.25,7973
20160301|2016-02-28 20:30,29,1939.25,1941.75,1939,1941.5,2428
20160301|2016-02-28 21:00,29,1941.75,1944,1941,1941,4305
20160301|2016-02-28 21:30,29,1941.25,1942,1939.25,1940,2822
20160301|2016-02-28 22:00,29,1939.75,1941.25,1938.75,1939.25,2623
20160301|2016-02-28 22:30,29,1939.25,1939.5,1935.75,1936.75,4887
20160301|2016-02-28 23:00,29,1937,1938,1935.75,1937,2987
20160301|2016-02-28 23:30,29,1937,1937,1932.5,1932.75,5615
20160301|2016-02-29 00:00,29,1932.75,1933.25,1927.75,1929.25,10533
20160301|2016-02-29 00:30,29,1929,1932.5,1928.5,1932.5,3852
20160301|2016-02-29 01:00,29,1932.5,1933.75,1930,1933.25,8877
20160301|2016-02-29 01:30,29,1933.25,1934.75,1931,1931.5,8606
20160301|2016-02-29 02:00,29,1931.5,1934.5,1928,1931.5,19783
20160301|2016-02-29 02:30,29,1931.5,1934.5,1927.75,1928.25,18225
20160301|2016-02-29 03:00,29,1928.5,1933.25,1928,1929.5,15023
20160301|2016-02-29 03:30,29,1929.25,1931.25,1929.25,1930.25,7609
20160301|2016-02-29 04:00,29,1930.25,1940.75,1930.25,1935.25,33830
20160301|2016-02-29 04:30,29,1935.25,1936.25,1933.25,1934,11037
20160301|2016-02-29 05:00,29,1934.25,1935,1931.5,1934,10085
20160301|2016-02-29 05:30,29,1933.75,1940.75,1933.75,1939.25,17112
20160301|2016-02-29 06:00,29,1939.25,1940.75,1937.5,1940,9363
20160301|2016-02-29 06:30,29,1940,1943.5,1939,1939.5,19110
20160301|2016-02-29 07:00,29,1939.25,1942,1939.25,1941.25,12623
20160301|2016-02-29 07:30,29,1941.25,1948,1941,1946.75,42604
20160301|2016-02-29 08:00,29,1947,1947,1944,1945,20496
20160301|2016-02-29 08:30,29,1944.75,1947.75,1941,1945,167283
20160301|2016-02-29 09:00,29,1944.75,1946.25,1941,1943.5,130091
20160301|2016-02-29 09:30,29,1943.75,1948,1941.25,1947.25,78888
20160301|2016-02-29 10:00,29,1947.25,1952,1947,1949.5,125287
20160301|2016-02-29 10:30,29,1949.5,1956.25,1949,1953.25,107465
20160301|2016-02-29 11:00,29,1953.25,1954.25,1950,1951.25,55461
20160301|2016-02-29 11:30,29,1951.25,1952,1949.25,1952,52189
20160301|2016-02-29 12:00,29,1952,1952.5,1948.25,1948.25,36486
20160301|2016-02-29 12:30,29,1948.5,1949.25,1946.75,1948.75,41901
20160301|2016-02-29 13:00,29,1949,1949.25,1939.75,1942.75,103103
20160301|2016-02-29 13:30,29,1942.5,1943.5,1936.75,1937.5,87705
20160301|2016-02-29 14:00,29,1937.5,1937.5,1930.75,1935.5,116396
20160301|2016-02-29 14:30,29,1935.25,1937.5,1927.75,1928.25,232609
20160301|2016-02-29 15:00,29,1928.5,1932.5,1926.5,1930,111592
20160301|2016-02-29 15:30,29,1929.75,1930.25,1928.25,1928.25,8836
20160301|2016-02-29 17:00,1,1928,1931.5,1927,1931.5,7115
20160301|2016-02-29 17:30,1,1931.5,1933.5,1931,1931.5,4353
20160301|2016-02-29 18:00,1,1931.75,1933.25,1929.25,1929.5,6233
20160301|2016-02-29 18:30,1,1929.75,1930.5,1925.5,1926.25,6051
20160301|2016-02-29 19:00,1,1926.25,1929.75,1922.25,1923.25,13187
20160301|2016-02-29 19:30,1,1923,1926.25,1920.75,1922.5,10336
20160301|2016-02-29 20:00,1,1922.5,1924.5,1921.5,1924.5,4223
20160301|2016-02-29 20:30,1,1924.25,1924.75,1922.25,1923.5,3981
20160301|2016-02-29 21:00,1,1923.25,1925,1923,1925,2724
20160301|2016-02-29 21:30,1,1925,1926.5,1924,1926.5,4547
20160301|2016-02-29 22:00,1,1926.25,1927,1925.75,1926,2573
20160301|2016-02-29 22:30,1,1926.25,1928,1926.25,1927.75,2147
20160301|2016-02-29 23:00,1,1927.75,1928,1923,1924.25,3620
20160301|2016-02-29 23:30,1,1924,1927.25,1922.75,1926.25,3900
20160301|2016-03-01 00:00,1,1926.75,1929.5,1926.5,1928,4722
20160301|2016-03-01 00:30,1,1928,1930,1927.5,1929.25,2511
20160301|2016-03-01 01:00,1,1929.25,1932.5,1929.25,1932,10697
20160301|2016-03-01 01:30,1,1932,1936.75,1931.5,1936.5,12534
20160301|2016-03-01 02:00,1,1936.25,1941,1932.25,1940.25,29329
20160301|2016-03-01 02:30,1,1940.25,1945.75,1940.25,1940.75,27725
20160301|2016-03-01 03:00,1,1940.75,1941.5,1936.25,1940,15643
20160301|2016-03-01 03:30,1,1940,1941,1937.5,1939,7971
20160301|2016-03-01 04:00,1,1938.75,1945.75,1938.5,1945.25,13112
20160301|2016-03-01 04:30,1,1945.25,1946.25,1943.75,1944.5,10152
20160301|2016-03-01 05:00,1,1944.5,1947,1942,1946.75,12043
20160301|2016-03-01 05:30,1,1946.75,1947.75,1943.25,1943.75,13360
20160301|2016-03-01 06:00,1,1943.75,1946.25,1943.25,1945.25,10920
20160301|2016-03-01 06:30,1,1945.25,1946.75,1944.25,1944.5,12599
20160301|2016-03-01 07:00,1,1944.5,1945.75,1941,1941.75,20219
20160301|2016-03-01 07:30,1,1941.5,1943.5,1941.5,1943.5,20470
20160301|2016-03-01 08:00,1,1943.5,1944.75,1942,1943.75,32238
20160301|2016-03-01 08:30,1,1943.75,1946.5,1938.25,1943.25,211388
20160301|2016-03-01 09:00,1,1943.5,1953.5,1943.25,1952.75,214914
20160301|2016-03-01 09:30,1,1952.75,1956,1950.5,1951.75,140358
20160301|2016-03-01 10:00,1,1951.5,1959.25,1951.25,1958.75,118302
20160301|2016-03-01 10:30,1,1958.75,1964.25,1958.25,1963.5,106761
20160301|2016-03-01 11:00,1,1963.5,1968.25,1963.25,1966,127846
20160301|2016-03-01 11:30,1,1966,1968,1964.25,1967.75,71462
20160301|2016-03-01 12:00,1,1967.75,1969.25,1965.25,1968.25,70105
20160301|2016-03-01 12:30,1,1968.5,1971.5,1967.75,1968.5,91043
20160301|2016-03-01 13:00,1,1968.5,1970.75,1966.25,1968.25,72721
20160301|2016-03-01 13:30,1,1968.25,1973.75,1967.25,1973.75,89137
20160301|2016-03-01 14:00,1,1973.5,1975.75,1972.25,1972.5,85295
20160301|2016-03-01 14:30,1,1972.75,1975.75,1970,1975.5,163265
20160301|2016-03-01 15:00,1,1975.5,1978.5,1974.25,1978,103764
20160301|2016-03-01 15:30,1,1978.5,1978.5,1976,1977.5,16095
20160301|2016-03-01 17:00,2,1976.25,1977.25,1975.25,1976,6204
20160301|2016-03-01 17:30,2,1976,1976.5,1975.25,1975.75,2537
20160301|2016-03-01 18:00,2,1975.75,1976.5,1974,1974.75,6634
20160301|2016-03-01 18:30,2,1974.75,1976,1974.75,1975.75,3798
20160301|2016-03-01 19:00,2,1975.5,1978.75,1975.25,1977.25,7114
20160301|2016-03-01 19:30,2,1977.5,1978.25,1976.25,1978,5032
20160301|2016-03-01 20:00,2,1977.75,1979.75,1976.75,1979,4555
20160301|2016-03-01 20:30,2,1979,1979.25,1977.75,1978.75,2203
20160301|2016-03-01 21:00,2,1978.75,1979.75,1977.75,1979.5,2096
20160301|2016-03-01 21:30,2,1979.5,1980,1978.25,1979.25,2325
20160301|2016-03-01 22:00,2,1979.25,1981.75,1978.75,1981.25,4739
20160301|2016-03-01 22:30,2,1981.25,1981.75,1980.25,1980.5,2876
20160301|2016-03-01 23:00,2,1980.5,1981.5,1980,1981.25,3092
20160301|2016-03-01 23:30,2,1981,1984.5,1981,1982,6099
20160301|2016-03-02 00:00,2,1982.25,1983.5,1981.75,1982.5,3523
20160301|2016-03-02 00:30,2,1982.25,1983.75,1982.25,1982.75,2519
20160301|2016-03-02 01:00,2,1982.75,1982.75,1979.25,1979.5,8350
20160301|2016-03-02 01:30,2,1979.5,1980.5,1976.75,1978.25,10229
20160301|2016-03-02 02:00,2,1978.25,1978.5,1973.75,1976.5,24409
20160301|2016-03-02 02:30,2,1976.5,1980.25,1975.25,1979,17516
20160301|2016-03-02 03:00,2,1979,1979.25,1974.5,1976,17903
20160301|2016-03-02 03:30,2,1976,1977.25,1972.75,1973,13964
20160301|2016-03-02 04:00,2,1973,1974.5,1972.5,1973.25,11044
20160301|2016-03-02 04:30,2,1973,1974.5,1971.75,1972,11106
20160301|2016-03-02 05:00,2,1972,1973.5,1971.25,1972.75,10353
20160301|2016-03-02 05:30,2,1972.75,1974.75,1972.75,1973.75,8093
20160301|2016-03-02 06:00,2,1974,1974,1971.5,1973.75,12894
20160301|2016-03-02 06:30,2,1973.75,1976,1973.75,1974.5,12564
20160301|2016-03-02 07:00,2,1974.5,1976.25,1972.25,1972.75,25663
20160301|2016-03-02 07:30,2,1972.5,1973.5,1971.25,1972.25,21856
20160301|2016-03-02 08:00,2,1972,1973.5,1970.75,1971,28550
20160301|2016-03-02 08:30,2,1971,1974.75,1968.25,1970.5,258509
20160301|2016-03-02 09:00,2,1970.5,1976.5,1969.5,1972.75,135692
20160301|2016-03-02 09:30,2,1972.5,1975,1966.25,1974.25,190471
20160301|2016-03-02 10:00,2,1974.25,1978.75,1973,1976.25,151264
20160301|2016-03-02 10:30,2,1976.25,1978.5,1970.75,1971.25,103712
20160301|2016-03-02 11:00,2,1971,1972.5,1969.25,1970.75,64485
20160301|2016-03-02 11:30,2,1971,1975.75,1970,1975,53996
20160301|2016-03-02 12:00,2,1975.25,1977.25,1973.75,1976.75,56187
20160301|2016-03-02 12:30,2,1976.75,1978.25,1973.5,1973.5,50414
20160301|2016-03-02 13:00,2,1973.75,1976.25,1971.25,1975,73891
20160301|2016-03-02 13:30,2,1975.25,1980.25,1975,1978.25,70656
20160301|2016-03-02 14:00,2,1978.5,1981,1975.25,1978.25,72212
20160301|2016-03-02 14:30,2,1978.5,1984.5,1976.75,1983.75,139741
20160301|2016-03-02 15:00,2,1984,1984.75,1982.25,1982.75,58224
20160301|2016-03-02 15:30,2,1983,1983,1981.5,1982.25,6038
20160301|2016-03-02 17:00,3,1981.75,1982,1978.5,1980,5938
20160301|2016-03-02 17:30,3,1979.75,1980,1979,1979.5,1357
20160301|2016-03-02 18:00,3,1979.5,1981.75,1979.25,1981.25,5674
20160301|2016-03-02 18:30,3,1981.5,1982.25,1980.5,1982.25,3864
20160301|2016-03-02 19:00,3,1982,1983.5,1981.25,1982.75,4076
20160301|2016-03-02 19:30,3,1982.5,1986,1982.25,1985.5,6790
20160301|2016-03-02 20:00,3,1985.25,1985.5,1982,1983.5,5776
20160301|2016-03-02 20:30,3,1983.5,1983.75,1980.25,1981.5,4959
20160301|2016-03-02 21:00,3,1981.25,1983.75,1981,1983.75,2856
20160301|2016-03-02 21:30,3,1983.75,1985.25,1983,1984.75,3256
20160301|2016-03-02 22:00,3,1985,1985.75,1984,1984.75,2914
20160301|2016-03-02 22:30,3,1985,1986.5,1984.75,1986.25,2255
20160301|2016-03-02 23:00,3,1986.25,1987,1986,1986.5,3424
20160301|2016-03-02 23:30,3,1986.5,1987,1985,1986.5,2897
20160301|2016-03-03 00:00,3,1986.75,1987.25,1985.5,1987,2718
20160301|2016-03-03 00:30,3,1987,1987.75,1984,1984.75,3643
20160301|2016-03-03 01:00,3,1984.75,1985,1981.75,1983,7199
20160301|2016-03-03 01:30,3,1982.75,1983.75,1981.25,1983.5,6268
20160301|2016-03-03 02:00,3,1983.5,1984.25,1979.5,1980,16731
20160301|2016-03-03 02:30,3,1980,1981.5,1978.5,1980.5,10742
20160301|2016-03-03 03:00,3,1980.75,1984.25,1980.75,1984,8803
20160301|2016-03-03 03:30,3,1984,1985.75,1982.5,1984.75,10069
20160301|2016-03-03 04:00,3,1985,1985.75,1983.5,1983.75,8918
20160301|2016-03-03 04:30,3,1983.75,1986.25,1983.5,1986.25,7379
20160301|2016-03-03 05:00,3,1986,1986.5,1984.25,1984.75,7263
20160301|2016-03-03 05:30,3,1984.75,1985,1982.25,1983.25,9978
20160301|2016-03-03 06:00,3,1983,1983.5,1982.5,1983,6914
20160301|2016-03-03 06:30,3,1983,1983.5,1980.5,1982.25,12251
20160301|2016-03-03 07:00,3,1982.25,1983.25,1981,1982,14538
20160301|2016-03-03 07:30,3,1982,1982.75,1980.25,1982,11497
20160301|2016-03-03 08:00,3,1982,1982.5,1980.5,1982.25,15901
20160301|2016-03-03 08:30,3,1982.25,1982.25,1975.75,1977.75,144113
20160301|2016-03-03 09:00,3,1977.75,1980,1974.75,1979.5,147319
20160301|2016-03-03 09:30,3,1979.5,1983.75,1979.25,1982,121628
20160301|2016-03-03 10:00,3,1982,1983,1974.75,1975.5,127212
20160301|2016-03-03 10:30,3,1975.5,1979.25,1974.75,1978.5,97713
20160301|2016-03-03 11:00,3,1978.5,1980.25,1976.25,1977,69506
20160301|2016-03-03 11:30,3,1977,1980.75,1976.5,1980.5,44708
20160301|2016-03-03 12:00,3,1980.25,1983.5,1980.25,1981.25,50365
20160301|2016-03-03 12:30,3,1981.25,1986.25,1981.25,1985.5,65345
20160301|2016-03-03 13:00,3,1985.25,1987.5,1983.25,1985.5,62887
20160301|2016-03-03 13:30,3,1985.5,1988.75,1983.5,1987.25,73705
20160301|2016-03-03 14:00,3,1987.5,1989.5,1985.75,1988,87135
20160301|2016-03-03 14:30,3,1988,1991.75,1987.25,1991.5,138466
20160301|2016-03-03 15:00,3,1991.5,1991.75,1989.5,1991,52973
20160301|2016-03-03 15:30,3,1990.75,1992.5,1990.5,1991.5,8765
20160301|2016-03-03 17:00,4,1991,1991.25,1989.5,1990,4670
20160301|2016-03-03 17:30,4,1990,1990.5,1989.25,1990,2911
20160301|2016-03-03 18:00,4,1990,1990.5,1989.25,1990.25,2802
20160301|2016-03-03 18:30,4,1990,1990.75,1989.75,1990.5,2101
20160301|2016-03-03 19:00,4,1990.25,1991.5,1989.5,1990,3285
20160301|2016-03-03 19:30,4,1989.75,1991.25,1989.5,1990,3112
20160301|2016-03-03 20:00,4,1990,1992.25,1989.75,1991.5,2229
20160301|2016-03-03 20:30,4,1991.75,1992.25,1991,1991.75,2394
20160301|2016-03-03 21:00,4,1991.5,1992.75,1991.25,1992.75,2605
20160301|2016-03-03 21:30,4,1992.5,1993,1991.5,1991.5,2440
20160301|2016-03-03 22:00,4,1991.75,1992,1990.25,1991,1417
20160301|2016-03-03 22:30,4,1991,1991.75,1990.25,1991.25,2173
20160301|2016-03-03 23:00,4,1991.5,1992.25,1989.75,1990.25,3346
20160301|2016-03-03 23:30,4,1990,1991,1989.75,1990.25,2475
20160301|2016-03-04 00:00,4,1990,1990.75,1989.75,1990,1461
20160301|2016-03-04 00:30,4,1990,1990.75,1989.5,1990.5,1699
20160301|2016-03-04 01:00,4,1990.5,1991.75,1989.75,1991,3864
20160301|2016-03-04 01:30,4,1990.75,1992,1990.25,1990.25,4365
20160301|2016-03-04 02:00,4,1990.25,1991.5,1987,1987.75,16368
20160301|2016-03-04 02:30,4,1987.75,1989.75,1987.5,1988.75,7631
20160301|2016-03-04 03:00,4,1989,1989.25,1987,1988.25,13271
20160301|2016-03-04 03:30,4,1988.5,1991,1988.25,1990,9859
20160301|2016-03-04 04:00,4,1989.75,1991.5,1989.5,1990.75,5560
20160301|2016-03-04 04:30,4,1990.75,1992,1990,1991.5,6140
20160301|2016-03-04 05:00,4,1991.75,1994.5,1991.75,1992,13189
20160301|2016-03-04 05:30,4,1992.25,1994,1992.25,1994,8755
20160301|2016-03-04 06:00,4,1994.25,1994.5,1992.25,1993,10618
20160301|2016-03-04 06:30,4,1993,1995.75,1993,1994.75,14288
20160301|2016-03-04 07:00,4,1994.5,1995.5,1992.75,1994.25,23020
20160301|2016-03-04 07:30,4,1994.25,2002.25,1990.5,1990.75,137418
20160301|2016-03-04 08:00,4,1990.75,1995,1988,1994,63009
20160301|2016-03-04 08:30,4,1994.25,1995.25,1984,1986.5,266929
20160301|2016-03-04 09:00,4,1986.5,1991.75,1984.25,1990.25,190476
20160301|2016-03-04 09:30,4,1990.5,1997.75,1989.75,1996,149782
20160301|2016-03-04 10:00,4,1995.75,2003.75,1995.75,1999.25,177363
20160301|2016-03-04 10:30,4,1999,2001.5,1997.25,2001.25,110957
20160301|2016-03-04 11:00,4,2001.25,2002.25,1998.25,1999.25,88423
20160301|2016-03-04 11:30,4,1999.5,2003.25,1998.5,2001.5,73248
20160301|2016-03-04 12:00,4,2001.5,2003.25,1999.25,2003.25,65195
20160301|2016-03-04 12:30,4,2003.25,2007.5,2001.5,2006.25,91631
20160301|2016-03-04 13:00,4,2006.25,2006.5,1998.75,1999.5,95425
20160301|2016-03-04 13:30,4,1999.75,2000.75,1991.5,1994.25,128325
20160301|2016-03-04 14:00,4,1994.25,1998.75,1990.75,1998,124008
20160301|2016-03-04 14:30,4,1998,2000.5,1995.75,1997.5,168522
20160301|2016-03-04 15:00,4,1997.5,1998.5,1994.5,1994.75,65014
20160301|2016-03-04 15:30,4,1994.5,1995,1993,1994.75,8470
20160301|2016-03-06 17:00,7,1994.5,1994.75,1991.5,1994,5780
20160301|2016-03-06 17:30,7,1994,1994.25,1992,1992.25,2403
20160301|2016-03-06 18:00,7,1992.25,1992.5,1990.5,1990.5,4849
20160301|2016-03-06 18:30,7,1990.5,1991.75,1990,1990.75,2827
20160301|2016-03-06 19:00,7,1991,1991.75,1989.5,1991.25,4545
20160301|2016-03-06 19:30,7,1991.25,1994.5,1991.25,1993.5,5233
20160301|2016-03-06 20:00,7,1993.75,1994.5,1992.75,1994,3261
20160301|2016-03-06 20:30,7,1994,1994.25,1990,1990.5,3697
20160301|2016-03-06 21:00,7,1990.75,1991.5,1990,1991.25,2104
20160301|2016-03-06 21:30,7,1991.25,1993.75,1991,1993,2260
20160301|2016-03-06 22:00,7,1993.25,1993.25,1991.5,1992.75,1649
20160301|2016-03-06 22:30,7,1992.75,1994,1992.5,1992.75,1473
20160301|2016-03-06 23:00,7,1992.75,1993,1991,1991.25,1574
20160301|2016-03-06 23:30,7,1991.25,1992.25,1991,1991.75,1272
20160301|2016-03-07 00:00,7,1991.5,1993.5,1990.75,1993,2217
20160301|2016-03-07 00:30,7,1992.75,1993.5,1992.25,1993.25,995
20160301|2016-03-07 01:00,7,1993.25,1995,1992.75,1992.75,4338
20160301|2016-03-07 01:30,7,1993,1993.5,1991,1992,6944
20160301|2016-03-07 02:00,7,1992,1996.25,1990.25,1992.5,19014
20160301|2016-03-07 02:30,7,1992.5,1992.75,1988.5,1991,19227
20160301|2016-03-07 03:00,7,1991,1994.5,1990.75,1993.75,10713
20160301|2016-03-07 03:30,7,1994,1994.75,1987.5,1988,12325
20160301|2016-03-07 04:00,7,1988,1989.25,1985.25,1987,13999
20160301|2016-03-07 04:30,7,1987,1987.75,1985.25,1986.25,9834
20160301|2016-03-07 05:00,7,1986.25,1988.5,1986.25,1987.75,6067
20160301|2016-03-07 05:30,7,1988,1988.25,1986.25,1986.5,10021
20160301|2016-03-07 06:00,7,1986.5,1989,1986.25,1988.25,9778
20160301|2016-03-07 06:30,7,1988.25,1989.25,1986.75,1988.75,10956
20160301|2016-03-07 07:00,7,1988.5,1989.5,1987,1987.75,11785
20160301|2016-03-07 07:30,7,1988,1988,1984.5,1985.75,24856
20160301|2016-03-07 08:00,7,1985.75,1988,1985.75,1987,21158
20160301|2016-03-07 08:30,7,1987.25,1992.25,1986,1988.5,189546
20160301|2016-03-07 09:00,7,1988.25,1994.75,1987,1991.5,150993
20160301|2016-03-07 09:30,7,1991.75,1998.25,1991.25,1994.25,137528
20160301|2016-03-07 10:00,7,1994.25,1997.75,1992.75,1996.25,96472
20160301|2016-03-07 10:30,7,1996.25,2003.5,1996,2000.25,107172
20160301|2016-03-07 11:00,7,2000,2001.5,1998,1999.75,51220
20160301|2016-03-07 11:30,7,1999.75,2002.5,1999.5,2001,33567
20160301|2016-03-07 12:00,7,2001.25,2004.5,1998.5,1998.75,65907
20160301|2016-03-07 12:30,7,1998.5,1999,1995.25,1997.5,62793
20160301|2016-03-07 13:00,7,1997.5,1999,1991.75,1992.75,77795
20160301|2016-03-07 13:30,7,1992.75,1993,1988.25,1991.75,83336
20160301|2016-03-07 14:00,7,1991.5,1997.5,1988.25,1996.25,95238
20160301|2016-03-07 14:30,7,1996.25,2000.25,1995,1999.75,111776
20160301|2016-03-07 15:00,7,1999.75,2001.75,1998.75,1998.75,57361
20160301|2016-03-07 15:30,7,1999,2000.5,1998.25,1999.75,7243
20160301|2016-03-07 17:00,8,1999,1999,1997.25,1998.75,2757
20160301|2016-03-07 17:30,8,1998.75,2000.25,1998.25,2000,1494
20160301|2016-03-07 18:00,8,2000,2000,1997.25,1997.25,3996
20160301|2016-03-07 18:30,8,1997.25,1997.75,1995.5,1996,4231
20160301|2016-03-07 19:00,8,1995.75,1996,1994,1994,4952
20160301|2016-03-07 19:30,8,1994,1994.5,1990.25,1990.75,7896
20160301|2016-03-07 20:00,8,1990.75,1991.75,1988.5,1990.25,9506
20160301|2016-03-07 20:30,8,1990.25,1991,1988.75,1990.25,5115
20160301|2016-03-07 21:00,8,1990.25,1991.25,1988.25,1989.5,3863
20160301|2016-03-07 21:30,8,1989.25,1990.5,1988.25,1989,3177
20160301|2016-03-07 22:00,8,1989.25,1991,1989,1990.5,2385
20160301|2016-03-07 22:30,8,1990.5,1994.5,1989.75,1994.25,6121
20160301|2016-03-07 23:00,8,1994.5,1994.5,1991.5,1992.25,3433
20160301|2016-03-07 23:30,8,1992.5,1993.75,1991.5,1992.75,1798
20160301|2016-03-08 00:00,8,1992.75,1992.75,1989.75,1990.75,2789
20160301|2016-03-08 00:30,8,1991,1991.25,1989,1991,3033
20160301|2016-03-08 01:00,8,1991,1992.25,1987.5,1987.5,5822
20160301|2016-03-08 01:30,8,1987.75,1989.25,1987,1987.5,7167
20160301|2016-03-08 02:00,8,1987.5,1989,1983,1984,25446
20160301|2016-03-08 02:30,8,1983.75,1988.25,1983.25,1984.5,18050
20160301|2016-03-08 03:00,8,1984.5,1988.75,1983.75,1987.75,11172
20160301|2016-03-08 03:30,8,1987.5,1988.5,1984.25,1984.25,10101
20160301|2016-03-08 04:00,8,1984.25,1984.25,1980.75,1982.75,14714
20160301|2016-03-08 04:30,8,1982.5,1985,1981.75,1983.5,10513
20160301|2016-03-08 05:00,8,1983.5,1986.75,1982.25,1985.75,11159
20160301|2016-03-08 05:30,8,1985.75,1987.75,1985.5,1987.25,10333
20160301|2016-03-08 06:00,8,1987.25,1994,1987,1990.25,30862
20160301|2016-03-08 06:30,8,1990.5,1993.25,1990,1991.75,13326
20160301|2016-03-08 07:00,8,1991.5,1992.5,1988.25,1989.25,21591
20160301|2016-03-08 07:30,8,1989.25,1993.75,1988.5,1990.75,26399
20160301|2016-03-08 08:00,8,1991,1991.25,1986.25,1986.75,28908
20160301|2016-03-08 08:30,8,1986.75,1988.25,1981.75,1984.25,243755
20160301|2016-03-08 09:00,8,1984.25,1987.25,1979.75,1980,172922
20160301|2016-03-08 09:30,8,1980,1984,1977.5,1979.5,145175
20160301|2016-03-08 10:00,8,1979.25,1986,1979,1984,122449
20160301|2016-03-08 10:30,8,1983.75,1988.25,1982,1986.5,91675
20160301|2016-03-08 11:00,8,1986.5,1991.75,1984.75,1990,79117
20160301|2016-03-08 11:30,8,1990.25,1991.25,1986.25,1988,59753
20160301|2016-03-08 12:00,8,1988.25,1991,1985.75,1990,52631
20160301|2016-03-08 12:30,8,1990.25,1993,1989.25,1990.5,46295
20160301|2016-03-08 13:00,8,1990.5,1993,1986.5,1987.25,58434
20160301|2016-03-08 13:30,8,1987,1987.75,1983.5,1985.25,69955
20160301|2016-03-08 14:00,8,1985.25,1986.5,1979.25,1979.25,90303
20160301|2016-03-08 14:30,8,1979.25,1981.75,1976,1977.25,179556
20160301|2016-03-08 15:00,8,1977.5,1983,1977,1981.5,84076
20160301|2016-03-08 15:30,8,1982.25,1982.75,1981,1982.5,6735
20160301|2016-03-08 17:00,9,1981.75,1983.5,1979.75,1980.75,4254
20160301|2016-03-08 17:30,9,1980.75,1983,1980.5,1981.5,2860
20160301|2016-03-08 18:00,9,1981.5,1982.5,1978.75,1982.25,4844
20160301|2016-03-08 18:30,9,1982,1982.5,1980.25,1980.5,2914
20160301|2016-03-08 19:00,9,1980.5,1983.25,1980.25,1982,4267
20160301|2016-03-08 19:30,9,1981.75,1983,1980,1982.25,4293
20160301|2016-03-08 20:00,9,1982,1982.5,1981.25,1981.25,1467
20160301|2016-03-08 20:30,9,1981.25,1982.5,1980.75,1981.5,1605
20160301|2016-03-08 21:00,9,1981.5,1982.5,1981,1981.5,1226
20160301|2016-03-08 21:30,9,1981.5,1982.75,1980.75,1982.25,2238
20160301|2016-03-08 22:00,9,1982.5,1983.25,1981.5,1983,1411
20160301|2016-03-08 22:30,9,1982.75,1984,1982.25,1982.75,2412
20160301|2016-03-08 23:00,9,1982.75,1986,1982.75,1985,6121
20160301|2016-03-08 23:30,9,1985.25,1985.5,1984.5,1985,1251
20160301|2016-03-09 00:00,9,1985.25,1985.5,1983.75,1984.5,1943
20160301|2016-03-09 00:30,9,1984.5,1985.25,1983.75,1984.25,1109
20160301|2016-03-09 01:00,9,1984.5,1987,1984.25,1984.75,5662
20160301|2016-03-09 01:30,9,1985,1985,1981.75,1983,6942
20160301|2016-03-09 02:00,9,1983,1987.5,1981.5,1986.25,19714
20160301|2016-03-09 02:30,9,1986.25,1989.25,1983.5,1984,15539
20160301|2016-03-09 03:00,9,1983.75,1989.5,1983.75,1988.75,9352
20160301|2016-03-09 03:30,9,1988.75,1989.25,1986,1987,7464
20160301|2016-03-09 04:00,9,1986.75,1987.25,1984.5,1984.75,6932
20160301|2016-03-09 04:30,9,1984.75,1988.75,1983.75,1988.5,9334
20160301|2016-03-09 05:00,9,1988.5,1991.5,1987.5,1990.5,12215
20160301|2016-03-09 05:30,9,1990.5,1991.5,1989.25,1990.25,8114
20160301|2016-03-09 06:00,9,1990,1994,1990,1991.75,13467
20160301|2016-03-09 06:30,9,1992,1992,1989.75,1989.75,10348
20160301|2016-03-09 07:00,9,1990,1991.5,1989.25,1989.25,12215
20160301|2016-03-09 07:30,9,1989.25,1990,1987.5,1989,13808
20160301|2016-03-09 08:00,9,1989,1989.75,1986.75,1987.5,20482
20160301|2016-03-09 08:30,9,1987.5,1988.5,1982.5,1986,180006
20160301|2016-03-09 09:00,9,1986,1987.25,1981.75,1984.5,141580
20160301|2016-03-09 09:30,9,1984.5,1991,1978,1981.25,239378
20160301|2016-03-09 10:00,9,1981,1989.75,1980.75,1988.75,120575
20160301|2016-03-09 10:30,9,1988.75,1991.75,1987.25,1991.25,89853
20160301|2016-03-09 11:00,9,1991,1991.25,1988.25,1989.5,50932
20160301|2016-03-09 11:30,9,1989.5,1990.25,1983.5,1984,61468
20160301|2016-03-09 12:00,9,1984,1985.25,1982.25,1983.25,44441
20160301|2016-03-09 12:30,9,1983.5,1988.75,1983.25,1988,48039
20160301|2016-03-09 13:00,9,1988,1989.25,1986,1988.25,43703
20160301|2016-03-09 13:30,9,1988.25,1988.5,1985,1986.75,38306
20160301|2016-03-09 14:00,9,1986.75,1987.5,1982.25,1984.75,54224
20160301|2016-03-09 14:30,9,1984.75,1988.5,1983.5,1988,99960
20160301|2016-03-09 15:00,9,1988,1990.75,1987.25,1989,56895
20160301|2016-03-09 15:30,9,1989,1990.5,1989,1989.25,3774
20160301|2016-03-09 17:00,10,1990,1990.75,1990,1990,3649
20160301|2016-03-09 17:30,10,1990,1990.25,1988.25,1988.75,1816
20160301|2016-03-09 18:00,10,1988.75,1990,1987.5,1987.75,3151
20160301|2016-03-09 18:30,10,1988,1988.75,1987.25,1988,2344
20160301|2016-03-09 19:00,10,1988,1990.5,1987.5,1990.5,2334
20160301|2016-03-09 19:30,10,1990.5,1995.25,1990.25,1992.5,5891
20160301|2016-03-09 20:00,10,1992.75,1993,1991.5,1992.75,1967
20160301|2016-03-09 20:30,10,1992.75,1993.5,1992.25,1992.5,1600
20160301|2016-03-09 21:00,10,1992.5,1993,1992,1993,1282
20160301|2016-03-09 21:30,10,1992.75,1993.75,1992,1992.5,1621
20160301|2016-03-09 22:00,10,1992.5,1992.75,1991.25,1991.25,1154
20160301|2016-03-09 22:30,10,1991.25,1991.75,1989.25,1990.5,2199
20160301|2016-03-09 23:00,10,1990.75,1991.5,1988.75,1991.25,1872
20160301|2016-03-09 23:30,10,1991.25,1991.5,1989,1989.25,1588
20160301|2016-03-10 00:00,10,1989.5,1991.25,1988.75,1991.25,2430
20160301|2016-03-10 00:30,10,1991.25,1991.25,1988.5,1989,1506
20160301|2016-03-10 01:00,10,1989,1990.25,1986.25,1987.75,5089
20160301|2016-03-10 01:30,10,1987.75,1990.5,1987,1990,6155
20160301|2016-03-10 02:00,10,1990,1994.5,1987.25,1993.75,18410
20160301|2016-03-10 02:30,10,1994,1996.25,1992,1994,14406
20160301|2016-03-10 03:00,10,1994,1995.5,1992.5,1994,9020
20160301|2016-03-10 03:30,10,1993.75,1994.25,1989.75,1989.75,9567
20160301|2016-03-10 04:00,10,1989.75,1992.75,1989.75,1991.5,5816
20160301|2016-03-10 04:30,10,1991.75,1993.25,1991,1992,6089
20160301|2016-03-10 05:00,10,1992,1995.25,1991,1995,8126
20160301|2016-03-10 05:30,10,1995.25,1996.5,1993.5,1994.5,7034
20160301|2016-03-10 06:00,10,1994.25,1998.75,1994.25,1997.5,18625
20160301|2016-03-10 06:30,10,1997.5,2010.25,1996.5,2008,106266
20160301|2016-03-10 07:00,10,2008,2009,2003.75,2005.25,60412
20160301|2016-03-10 07:30,10,2005.25,2008.75,1998,2001.25,72536
20160301|2016-03-10 08:00,10,2001.25,2002.5,1993,1993.25,109310
20160301|2016-03-10 08:30,10,1993.25,2003.25,1989.75,2002,273509
20160301|2016-03-10 09:00,10,2002,2004.75,1995.75,1996.5,168368
20160301|2016-03-10 09:30,10,1996.25,1996.25,1983.75,1984.75,205885
20160301|2016-03-10 10:00,10,1984.75,1986.75,1974.75,1978.5,224981
20160301|2016-03-10 10:30,10,1978.5,1981.75,1973.75,1979.5,135749
20160301|2016-03-10 11:00,10,1979.5,1983,1975,1977.25,84034
20160301|2016-03-10 11:30,10,1977.25,1978,1968,1972.5,124625
20160301|2016-03-10 12:00,10,1972.5,1977.25,1967.25,1975.75,72643
20160301|2016-03-10 12:30,10,1976,1977.5,1973.75,1974.5,56195
20160301|2016-03-10 13:00,10,1974.5,1979.5,1971,1978.5,65052
20160301|2016-03-10 13:30,10,1978.5,1986.75,1977.25,1983.25,98740
20160301|2016-03-10 14:00,10,1983.5,1992.25,1981.25,1990.5,104113
20160301|2016-03-10 14:30,10,1990.75,1991.5,1984.25,1989,125235
20160301|2016-03-10 15:00,10,1989,1990,1988,1989.25,41575
20160301|2016-03-10 15:30,10,1989.25,1991.75,1989,1989.75,6084
20160301|2016-03-10 17:00,11,1988.5,1990.5,1987.5,1989.75,2459
20160301|2016-03-10 17:30,11,1989.75,1992.5,1988.75,1989,2288
20160301|2016-03-10 18:00,11,1989,1990.75,1988.5,1990,2893
20160301|2016-03-10 18:30,11,1990.25,1990.25,1988.5,1989.5,1706
20160301|2016-03-10 19:00,11,1989.75,1991,1988.5,1990.25,1665
20160301|2016-03-10 19:30,11,1990.5,1999,1989.25,1996,7020
20160301|2016-03-10 20:00,11,1996,1996.75,1992.5,1993,2736
20160301|2016-03-10 20:30,11,1993,1995,1992.5,1994.5,738
20160301|2016-03-10 21:00,11,1994.25,1997.5,1994,1996.75,1716
20160301|2016-03-10 21:30,11,1996.75,2001.25,1996.25,2001,5756
20160301|2016-03-10 22:00,11,2001,2003.5,2000.25,2003.25,4571
20160301|2016-03-10 22:30,11,2003.25,2003.75,2002.25,2002.25,2264
20160301|2016-03-10 23:00,11,2002.25,2003.5,2001,2003,2183
20160301|2016-03-10 23:30,11,2003.25,2003.25,2000.25,2002,2109
20160301|2016-03-11 00:00,11,2002,2002,2000,2001.75,1319
20160301|2016-03-11 00:30,11,2001.5,2003.25,2000.75,2003,1835
20160301|2016-03-11 01:00,11,2003,2008.75,2002.25,2008.5,11716
20160301|2016-03-11 01:30,11,2008.5,2008.75,2005,2006.25,6962
20160301|2016-03-11 02:00,11,2006.25,2011.5,2004,2005.75,19831
20160301|2016-03-11 02:30,11,2005.75,2009.5,2004.5,2006.75,8567
20160301|2016-03-11 03:00,11,2006.75,2009.75,2004.5,2005.5,7836
20160301|2016-03-11 03:30,11,2005.5,2008,2004.25,2007.25,6070
20160301|2016-03-11 04:00,11,2007.25,2011.5,2007,2010.5,8885
20160301|2016-03-11 04:30,11,2010.25,2011,2008,2010.5,6275
20160301|2016-03-11 05:00,11,2010.5,2011.25,2008.5,2010.75,4924
20160301|2016-03-11 05:30,11,2011,2011.5,2006.75,2007.5,6186
20160301|2016-03-11 06:00,11,2007.25,2008,2006.75,2007.75,5324
20160301|2016-03-11 06:30,11,2007.75,2008.5,2006,2007.25,7133
20160301|2016-03-11 07:00,11,2007,2009.25,2005.5,2006.5,10826
20160301|2016-03-11 07:30,11,2006.5,2007,2004.5,2006.25,12358
20160301|2016-03-11 08:00,11,2006.25,2008.75,2006,2006.75,11400
20160301|2016-03-11 08:30,11,2006.75,2010.75,2005.25,2009,86501
20160301|2016-03-11 09:00,11,2009,2010.25,2005.5,2009,45934
20160301|2016-03-11 09:30,11,2009,2014.75,2009,2012,61993
20160301|2016-03-11 10:00,11,2012,2017,2011.5,2016.5,40510
20160301|2016-03-11 10:30,11,2016.5,2017.75,2015.25,2016.5,34385
20160301|2016-03-11 11:00,11,2016.5,2018.5,2015.5,2017.75,20560
20160301|2016-03-11 11:30,11,2017.75,2019,2015.5,2015.75,22089
20160301|2016-03-11 12:00,11,2015.75,2016,2012.5,2015,21325
20160301|2016-03-11 12:30,11,2015,2017.25,2012.25,2016.25,17376
20160301|2016-03-11 13:00,11,2016.25,2017.5,2015,2015.75,19195
20160301|2016-03-11 13:30,11,2016,2017.25,2013.5,2015.25,16116
20160301|2016-03-11 14:00,11,2015.25,2021,2014.75,2020.25,37458
20160301|2016-03-11 14:30,11,2020,2022.25,2018.5,2021.5,60769
20160301|2016-03-11 15:00,11,2021.25,2021.75,2019,2020.25,32932
20160301|2016-03-11 15:30,11,2020.5,2021,2019.75,2021,3460
20160301|2016-03-13 17:00,14,2019.25,2021,2017.5,2020,1850
20160301|2016-03-13 17:30,14,2019.75,2020,2017.25,2017.75,1111
20160301|2016-03-13 18:00,14,2017.75,2018.75,2017,2017.75,1442
20160301|2016-03-13 18:30,14,2018,2019,2016.75,2018.75,1424
20160301|2016-03-13 19:00,14,2019,2019.25,2017,2017,920
20160301|2016-03-13 19:30,14,2017,2018.5,2017,2018.25,957
20160301|2016-03-13 20:00,14,2018.25,2019.5,2018.25,2018.75,1498
20160301|2016-03-13 20:30,14,2018.5,2018.5,2016,2017.75,2004
20160301|2016-03-13 21:00,14,2017.75,2018.5,2017,2018.25,386
20160301|2016-03-13 21:30,14,2018.5,2020,2018.25,2019.5,1048
20160301|2016-03-13 22:00,14,2019.25,2019.75,2018.75,2019.5,269
20160301|2016-03-13 22:30,14,2019.25,2019.75,2017.5,2018,823
20160301|2016-03-13 23:00,14,2018,2019.25,2018,2018.25,869
20160301|2016-03-13 23:30,14,2018.5,2018.75,2017,2017.5,731
20160301|2016-03-14 00:00,14,2017.5,2018.25,2016.75,2016.75,523
20160301|2016-03-14 00:30,14,2017,2017.75,2016.75,2017.5,498
20160301|2016-03-14 01:00,14,2017.5,2017.5,2016.5,2017,718
20160301|2016-03-14 01:30,14,2017.25,2017.5,2016.5,2017.25,478
20160301|2016-03-14 02:00,14,2017.5,2018.25,2015.75,2017.75,1709
20160301|2016-03-14 02:30,14,2017.75,2018.75,2015.5,2018.25,2477
20160301|2016-03-14 03:00,14,2018,2021,2016.25,2020,5997
20160301|2016-03-14 03:30,14,2020.25,2020.25,2016,2016.5,5282
20160301|2016-03-14 04:00,14,2016.5,2018.75,2016.25,2017.5,3171
20160301|2016-03-14 04:30,14,2017.5,2020.5,2015.75,2016.75,4485
20160301|2016-03-14 05:00,14,2016.5,2017.75,2014.75,2017.75,3814
20160301|2016-03-14 05:30,14,2017.5,2018.25,2016.25,2016.75,2129
20160301|2016-03-14 06:00,14,2016.75,2016.75,2015.5,2016.75,1856
20160301|2016-03-14 06:30,14,2016.5,2017,2013.75,2014.5,6675
20160301|2016-03-14 07:00,14,2014.5,2015.75,2014.25,2015.75,3642
20160301|2016-03-14 07:30,14,2015.5,2016,2014.5,2014.75,3819
20160301|2016-03-14 08:00,14,2014.5,2016,2014,2015.5,4787
20160301|2016-03-14 08:30,14,2015.5,2018.25,2012.25,2012.75,37258
20160301|2016-03-14 09:00,14,2012.5,2015.75,2012,2015,20609
20160301|2016-03-14 09:30,14,2015,2019.25,2014.5,2016,19798
20160301|2016-03-14 10:00,14,2016,2018.75,2014.75,2016.75,13329
20160301|2016-03-14 10:30,14,2016.75,2018,2014.5,2015,15768
20160301|2016-03-14 11:00,14,2015,2019.25,2014,2018,13276
20160301|2016-03-14 11:30,14,2018,2020.5,2018,2020,9751
20160301|2016-03-14 12:00,14,2020.25,2021.25,2019.25,2020.25,10846
20160301|2016-03-14 12:30,14,2020.25,2021.75,2019.75,2020,8208
20160301|2016-03-14 13:00,14,2020,2021,2017.75,2020.75,12332
20160301|2016-03-14 13:30,14,2020.75,2023.5,2020.25,2022.5,12344
20160301|2016-03-14 14:00,14,2022.5,2024.5,2020.5,2023.5,13692
20160301|2016-03-14 14:30,14,2023.5,2024,2018.75,2018.75,42735
20160301|2016-03-14 15:00,14,2018.75,2020.5,2018.5,2018.5,17130
20160301|2016-03-14 15:30,14,2018.5,2019.5,2018.25,2018.5,1638
20160301|2016-03-14 17:00,15,2019,2019.5,2018.25,2019.5,364
20160301|2016-03-14 17:30,15,2019.25,2019.25,2018.75,2019,232
20160301|2016-03-14 18:00,15,2019.25,2019.25,2018.75,2019,229
20160301|2016-03-14 18:30,15,2019.25,2019.5,2018.75,2019,473
20160301|2016-03-14 19:00,15,2018.75,2019.5,2018.75,2018.75,583
20160301|2016-03-14 19:30,15,2019.25,2019.5,2018.75,2019,370
20160301|2016-03-14 20:00,15,2018.75,2019.25,2017.25,2017.25,1101
20160301|2016-03-14 20:30,15,2017.25,2018,2016.75,2017,484
20160301|2016-03-14 21:00,15,2016.75,2017.5,2016.25,2016.5,275
20160301|2016-03-14 21:30,15,2016.5,2017,2016,2016.75,347
20160301|2016-03-14 22:00,15,2016.5,2017.25,2016,2017,397
20160301|2016-03-14 22:30,15,2017,2018.5,2013,2014.75,3520
20160301|2016-03-14 23:00,15,2014.75,2014.75,2013,2014,745
20160301|2016-03-14 23:30,15,2013.75,2014.25,2013.25,2014.25,557
20160301|2016-03-15 00:00,15,2014.5,2014.5,2013.25,2013.5,531
20160301|2016-03-15 00:30,15,2013.5,2014.5,2013.25,2013.75,381
20160301|2016-03-15 01:00,15,2013.5,2014.75,2013.25,2014,435
20160301|2016-03-15 01:30,15,2014.25,2014.5,2013.75,2014,341
20160301|2016-03-15 02:00,15,2014,2015.25,2011.5,2011.75,2771
20160301|2016-03-15 02:30,15,2011.75,2012.5,2009.5,2010,2201
20160301|2016-03-15 03:00,15,2010,2012,2008.75,2009,2727
20160301|2016-03-15 03:30,15,2008.75,2010.25,2007,2007.75,3625
20160301|2016-03-15 04:00,15,2007.75,2011,2007,2009,2541
20160301|2016-03-15 04:30,15,2009.25,2010,2007.25,2008.25,1633
20160301|2016-03-15 05:00,15,2008.5,2009.25,2006.5,2006.75,1850
20160301|2016-03-15 05:30,15,2006.75,2010,2006.5,2008.75,1876
20160301|2016-03-15 06:00,15,2008.75,2009.25,2007.25,2008.5,1205
20160301|2016-03-15 06:30,15,2008.5,2009.25,2008,2008.75,1202
20160301|2016-03-15 07:00,15,2008.75,2009.75,2007.5,2008,2426
20160301|2016-03-15 07:30,15,2008.25,2009,2005.5,2007.75,4835
20160301|2016-03-15 08:00,15,2007.75,2009.5,2007.25,2007.75,6982
20160301|2016-03-15 08:30,15,2007.75,2010,2005,2006.5,24953
20160301|2016-03-15 09:00,15,2006.75,2011,2004.5,2011,18814
20160301|2016-03-15 09:30,15,2011,2012.5,2007.5,2009,17076
20160301|2016-03-15 10:00,15,2009,2012.25,2007.5,2011.25,11495
20160301|2016-03-15 10:30,15,2011.5,2012.25,2008,2008.5,8637
20160301|2016-03-15 11:00,15,2008.5,2010.75,2007.5,2010.75,9697
20160301|2016-03-15 11:30,15,2010.5,2010.5,2008,2008.75,7471
20160301|2016-03-15 12:00,15,2008.75,2012,2008.25,2011.25,5292
20160301|2016-03-15 12:30,15,2011.5,2013.75,2011.5,2013,8218
20160301|2016-03-15 13:00,15,2012.75,2015,2011.75,2013.25,7849
20160301|2016-03-15 13:30,15,2013,2014.25,2010.5,2011.75,6397
20160301|2016-03-15 14:00,15,2011.75,2016,2011.25,2014.75,8356
20160301|2016-03-15 14:30,15,2014.75,2016,2012.5,2015.5,20254
20160301|2016-03-15 15:00,15,2016,2016.5,2014.5,2015.5,7803
20160301|2016-03-15 15:30,15,2015.5,2017,2015.25,2016,3244
20160301|2016-03-15 17:00,16,2016.25,2017.5,2015.5,2016,618
20160301|2016-03-15 17:30,16,2016,2017,2015.75,2016.5,221
20160301|2016-03-15 18:00,16,2016.5,2017.5,2016.25,2017.5,289
20160301|2016-03-15 18:30,16,2017.75,2018.75,2017.5,2018.25,328
20160301|2016-03-15 19:00,16,2018.5,2019,2018,2018.5,721
20160301|2016-03-15 19:30,16,2018.5,2021,2018.25,2020.5,1021
20160301|2016-03-15 20:00,16,2020.75,2020.75,2018.75,2019.25,666
20160301|2016-03-15 20:30,16,2019.5,2020,2017.75,2018.5,757
20160301|2016-03-15 21:00,16,2018.5,2018.75,2016.75,2017,457
20160301|2016-03-15 21:30,16,2017,2017.5,2016,2016.75,367
20160301|2016-03-15 22:00,16,2016.5,2017,2015.5,2015.75,470
20160301|2016-03-15 22:30,16,2015.5,2016,2014.5,2015.75,448
20160301|2016-03-15 23:00,16,2015.5,2016.5,2015.5,2016.5,137
20160301|2016-03-15 23:30,16,2016.5,2017.5,2016.25,2017,206
20160301|2016-03-16 00:00,16,2016.75,2018.5,2016,2018.25,781
20160301|2016-03-16 00:30,16,2018.5,2019.5,2018,2018.25,581
20160301|2016-03-16 01:00,16,2018,2018.5,2016,2017,503
20160301|2016-03-16 01:30,16,2017,2017.75,2016.25,2016.75,189
20160301|2016-03-16 02:00,16,2016.75,2018,2015.25,2017.75,681
20160301|2016-03-16 02:30,16,2017.75,2017.75,2016.25,2017.5,631
20160301|2016-03-16 03:00,16,2017.75,2019.75,2016.25,2018,2029
20160301|2016-03-16 03:30,16,2018.25,2019.5,2017,2019,1007
20160301|2016-03-16 04:00,16,2019.25,2019.5,2018.25,2018.5,1364
20160301|2016-03-16 04:30,16,2018.25,2019.75,2017.5,2018.25,823
20160301|2016-03-16 05:00,16,2018.25,2018.75,2015.75,2017,1698
20160301|2016-03-16 05:30,16,2017.25,2017.5,2016,2016,1275
20160301|2016-03-16 06:00,16,2016,2016.5,2015.25,2015.25,1295
20160301|2016-03-16 06:30,16,2015.5,2015.75,2014,2014.5,2508
20160301|2016-03-16 07:00,16,2014.75,2015.75,2013.5,2014.75,2617
20160301|2016-03-16 07:30,16,2014.25,2015.25,2008,2009,6312
20160301|2016-03-16 08:00,16,2009,2010.25,2006.5,2010.25,5926
20160301|2016-03-16 08:30,16,2010,2018.25,2010,2015.75,23306
20160301|2016-03-16 09:00,16,2015.75,2017.5,2015.25,2015.5,7937
20160301|2016-03-16 09:30,16,2015.75,2018.75,2015,2017.25,8980
20160301|2016-03-16 10:00,16,2017.25,2018.75,2016.5,2017.5,7515
20160301|2016-03-16 10:30,16,2017.25,2018.5,2016,2016.5,6350
20160301|2016-03-16 11:00,16,2016.5,2018,2016.25,2016.75,6336
20160301|2016-03-16 11:30,16,2017,2017.25,2012.75,2013.25,7395
20160301|2016-03-16 12:00,16,2013.25,2014.25,2009.5,2011,6131
20160301|2016-03-16 12:30,16,2010.75,2013.5,2010.5,2011.75,5796
20160301|2016-03-16 13:00,16,2012,2027.25,2012,2025.75,38372
20160301|2016-03-16 13:30,16,2025.5,2031.5,2021.75,2022.5,16816
20160301|2016-03-16 14:00,16,2022.5,2030.25,2022,2028.5,12304
20160301|2016-03-16 14:30,16,2028.75,2032.25,2026,2028,14455
20160301|2016-03-16 15:00,16,2028.25,2028.5,2025.75,2026.25,6190
20160301|2016-03-16 15:30,16,2026.5,2028,2026.25,2027.5,1481
20160301|2016-03-16 17:00,17,2026.75,2027.25,2025.5,2026.75,1261
20160301|2016-03-16 17:30,17,2026.75,2027.5,2026.25,2027,201
20160301|2016-03-16 18:00,17,2027.25,2028,2026.5,2027.75,370
20160301|2016-03-16 18:30,17,2027.75,2030,2027.75,2029.5,505
20160301|2016-03-16 19:00,17,2029.5,2032.25,2029.25,2031.75,926
20160301|2016-03-16 19:30,17,2031.75,2035.75,2031,2034.75,1955
20160301|2016-03-16 20:00,17,2034.5,2035.5,2034,2034.5,913
20160301|2016-03-16 20:30,17,2034.5,2034.5,2032.5,2033.5,586
20160301|2016-03-16 21:00,17,2033.5,2034.5,2032.5,2032.75,658
20160301|2016-03-16 21:30,17,2032.75,2033,2031.75,2032.25,173
20160301|2016-03-16 22:00,17,2032,2035.5,2031.75,2035,572
20160301|2016-03-16 22:30,17,2035,2035.25,2033.5,2033.5,501
20160301|2016-03-16 23:00,17,2033.25,2033.5,2032,2032.5,267
20160301|2016-03-16 23:30,17,2032.5,2033.25,2029.25,2029.25,739
20160301|2016-03-17 00:00,17,2029.25,2031,2029,2029,604
20160301|2016-03-17 00:30,17,2029.25,2030.75,2029,2030.75,325
20160301|2016-03-17 01:00,17,2030.75,2032.25,2030.5,2031.25,425
20160301|2016-03-17 01:30,17,2031,2031,2029.5,2030.75,330
20160301|2016-03-17 02:00,17,2030.75,2035.25,2030.75,2035,1238
20160301|2016-03-17 02:30,17,2034.75,2036.75,2033.75,2035,1930
20160301|2016-03-17 03:00,17,2034.75,2036.5,2033,2035,2694
20160301|2016-03-17 03:30,17,2035,2037.25,2034.25,2035,1836
20160301|2016-03-17 04:00,17,2035,2035,2029.75,2031.5,2259
20160301|2016-03-17 04:30,17,2031.5,2032.25,2023.25,2025.25,3502
20160301|2016-03-17 05:00,17,2025,2025.5,2019.75,2020.25,4224
20160301|2016-03-17 05:30,17,2020,2021.5,2015.75,2020.25,4518
20160301|2016-03-17 06:00,17,2020,2021.75,2018.5,2021.5,2033
20160301|2016-03-17 06:30,17,2021.5,2022.25,2018.25,2018.75,2126
20160301|2016-03-17 07:00,17,2019.25,2023,2017.75,2020,3625
20160301|2016-03-17 07:30,17,2020.25,2024,2020,2022.25,2330
20160301|2016-03-17 08:00,17,2022.25,2027.5,2021.75,2026.5,3189
20160301|2016-03-17 08:30,17,2026.5,2029,2021.75,2024,14057
20160301|2016-03-17 09:00,17,2024.5,2027.25,2022,2027,12502
20160301|2016-03-17 09:30,17,2027,2033.25,2026.5,2032.75,11757
20160301|2016-03-17 10:00,17,2032.75,2035.5,2031.5,2034.5,11900
20160301|2016-03-17 10:30,17,2034.5,2035.25,2032.25,2035,7400
20160301|2016-03-17 11:00,17,2035.25,2038.75,2033.25,2038.75,11074
20160301|2016-03-17 11:30,17,2038.75,2041,2038.5,2039.75,12181
20160301|2016-03-17 12:00,17,2039.5,2040.25,2036.75,2038.5,7455
20160301|2016-03-17 12:30,17,2038.5,2043.75,2037.5,2043.5,8812
20160301|2016-03-17 13:00,17,2043.25,2046.75,2042.25,2044.25,10525
20160301|2016-03-17 13:30,17,2044.25,2044.5,2041.75,2041.75,7153
20160301|2016-03-17 14:00,17,2041.75,2045,2041.25,2044.75,6417
20160301|2016-03-17 14:30,17,2044.75,2046,2040.5,2041,16790
20160301|2016-03-17 15:00,17,2040.75,2043,2039,2039.75,12359
20160301|2016-03-17 15:30,17,2040.25,2042,2040,2041,1101
20160301|2016-03-17 17:00,18,2041.5,2042.5,2040.75,2042.25,296
20160301|2016-03-17 17:30,18,2042.25,2042.5,2041.25,2042.25,215
20160301|2016-03-17 18:00,18,2042.25,2042.25,2041,2041.5,216
20160301|2016-03-17 18:30,18,2041.75,2044.5,2041.75,2042.75,580
20160301|2016-03-17 19:00,18,2043,2043.75,2042,2042.75,402
20160301|2016-03-17 19:30,18,2042.5,2042.5,2040.25,2040.5,200
20160301|2016-03-17 20:00,18,2040.25,2041.25,2039.25,2040.5,188
20160301|2016-03-17 20:30,18,2040.25,2040.75,2038.75,2040,484
20160301|2016-03-17 21:00,18,2039.75,2041.5,2039.25,2041.25,235
20160301|2016-03-17 21:30,18,2041.5,2041.5,2040.5,2040.75,88
20160301|2016-03-17 22:00,18,2040.25,2041.5,2040.25,2041.5,90
20160301|2016-03-17 22:30,18,2041.5,2042,2041,2041.25,88
20160301|2016-03-17 23:00,18,2041.5,2042.5,2041,2042.25,191
20160301|2016-03-17 23:30,18,2042.25,2042.25,2041.75,2042.25,79
20160301|2016-03-18 00:00,18,2042.5,2043,2040.75,2040.75,259
20160301|2016-03-18 00:30,18,2040.5,2042.5,2040.5,2042,202
20160301|2016-03-18 01:00,18,2042,2042,2039,2039.25,272
20160301|2016-03-18 01:30,18,2039.25,2040.25,2039,2039.25,168
20160301|2016-03-18 02:00,18,2040,2044.25,2040,2042.5,538
20160301|2016-03-18 02:30,18,2042.5,2042.75,2040.5,2041.5,363
20160301|2016-03-18 03:00,18,2041.5,2042.75,2037,2041.5,1709
20160301|2016-03-18 03:30,18,2041.75,2043.75,2040.5,2042,562
20160301|2016-03-18 04:00,18,2042,2045.75,2042,2044.75,651
20160301|2016-03-18 04:30,18,2044.5,2045,2042.5,2043,498
20160301|2016-03-18 05:00,18,2042.5,2045,2042.5,2044.75,460
20160301|2016-03-18 05:30,18,2044.75,2046.75,2044.75,2045.75,1113
20160301|2016-03-18 06:00,18,2046,2047,2045,2045.75,747
20160301|2016-03-18 06:30,18,2045.75,2046.25,2044.75,2044.75,329
20160301|2016-03-18 07:00,18,2044.75,2046.5,2044.25,2046.5,1715
20160301|2016-03-18 07:30,18,2046.5,2047.25,2045.25,2045.5,1917
20160301|2016-03-18 08:00,18,2045.5,2048.75,2043.25,2048,5528
20160601|2016-01-14 14:30,14,1914.5,1914.5,1904,1907.25,107
20160601|2016-01-14 15:00,14,1908.25,1909.75,1904.75,1907.5,159
20160601|2016-01-14 15:30,14,1905.5,1905.75,1905.5,1905.75,22
20160601|2016-01-14 17:00,15,1907.5,1911.5,1907.5,1911.5,9
20160601|2016-01-14 17:30,15,1910.75,1910.75,1909.75,1910.5,11
20160601|2016-01-14 18:00,15,1911.75,1913.25,1910.5,1911.25,9
20160601|2016-01-14 18:30,15,1909.75,1909.75,1906.75,1906.75,9
20160601|2016-01-14 19:00,15,1905.5,1907.75,1903,1903.75,25
20160601|2016-01-14 19:30,15,1901.25,1903.5,1900,1903.5,19
20160601|2016-01-14 20:00,15,1903.75,1904.5,1901.25,1904.5,128
20160601|2016-01-14 20:30,15,1900.5,1901,1899,1901,27
20160601|2016-01-14 21:00,15,1899.5,1899.5,1899.5,1899.5,1
20160601|2016-01-14 21:30,15,1898,1898,1894.75,1896,18
20160601|2016-01-14 22:00,15,1894,1894.25,1888.75,1888.75,94
20160601|2016-01-14 22:30,15,1893.25,1893.25,1890.25,1890.25,3
20160601|2016-01-14 23:00,15,1891,1891,1890.25,1890.25,2
20160601|2016-01-14 23:30,15,1890.5,1894,1890,1893.5,26
20160601|2016-01-15 00:00,15,1895.5,1896.75,1890.5,1890.5,50
20160601|2016-01-15 00:30,15,1889.75,1890.75,1889.75,1890.75,6
20160601|2016-01-15 01:00,15,1890,1892.5,1886.75,1892.5,56
20160601|2016-01-15 01:30,15,1893,1894.25,1890.25,1890.25,8
20160601|2016-01-15 02:00,15,1894,1894,1885,1886,25
20160601|2016-01-15 02:30,15,1888.5,1888.5,1880,1880.75,33
20160601|2016-01-15 03:00,15,1881,1881,1875.75,1880,53
20160601|2016-01-15 03:30,15,1882,1882,1877.25,1877.25,5
20160601|2016-01-15 04:00,15,1879.25,1879.5,1875,1876.25,20
20160601|2016-01-15 04:30,15,1873.5,1875.25,1871.25,1872.5,32
20160601|2016-01-15 05:00,15,1870.75,1877.25,1869.75,1873.5,59
20160601|2016-01-15 05:30,15,1874.5,1878,1874.5,1876,10
20160601|2016-01-15 06:00,15,1876,1878.5,1875,1875,20
20160601|2016-01-15 06:30,15,1875,1877.25,1873,1877.25,14
20160601|2016-01-15 07:00,15,1876.5,1877,1871.75,1872.25,42
20160601|2016-01-15 07:30,15,1870.5,1870.5,1855.5,1862.25,353
20160601|2016-01-15 08:00,15,1862,1863.5,1852.5,1854.5,154
20160601|2016-01-15 08:30,15,1853.5,1872.75,1852.75,1862.25,373
20160601|2016-01-15 09:00,15,1862.75,1871.75,1857.25,1868,195
20160601|2016-01-15 09:30,15,1869.75,1872.5,1862,1862,179
20160601|2016-01-15 10:00,15,1861,1864.75,1857.5,1862,131
20160601|2016-01-15 10:30,15,1863.5,1863.5,1856.5,1859.5,143
20160601|2016-01-15 11:00,15,1857.75,1860,1847,1849.5,280
20160601|2016-01-15 11:30,15,1848.5,1854,1842,1854,658
20160601|2016-01-15 12:00,15,1853,1857.5,1849.5,1853.25,91
20160601|2016-01-15 12:30,15,1852,1861.5,1850.75,1858.25,61
20160601|2016-01-15 13:00,15,1856.5,1860.25,1854.25,1854.25,35
20160601|2016-01-15 13:30,15,1853,1868.25,1851.5,1868.25,109
20160601|2016-01-15 14:00,15,1868.5,1870,1856.25,1864.25,229
20160601|2016-01-15 14:30,15,1863.75,1867.5,1860.75,1864,136
20160601|2016-01-15 15:00,15,1863.75,1872.5,1863.75,1867,117
20160601|2016-01-15 15:30,15,1868.25,1871,1868.25,1869,39
20160601|2016-01-17 17:00,19,1862,1863.25,1852.5,1856.5,117
20160601|2016-01-17 17:30,19,1859,1864.5,1859,1864.5,72
20160601|2016-01-17 18:00,19,1861.75,1863.5,1859,1859,12
20160601|2016-01-17 18:30,19,1860.25,1863,1860.25,1862.75,11
20160601|2016-01-17 19:00,19,1864,1869.25,1864,1867.25,16
20160601|2016-01-17 19:30,19,1865,1870.5,1864.25,1870.5,12
20160601|2016-01-17 20:00,19,1869.75,1870,1866,1866,9
20160601|2016-01-17 20:30,19,1865.25,1868.25,1864,1868,14
20160601|2016-01-17 21:00,19,1867.75,1870.25,1867.75,1870.25,11
20160601|2016-01-17 21:30,19,1871,1872.5,1871,1871.5,9
20160601|2016-01-17 22:00,19,1873.5,1873.5,1872.75,1873,5
20160601|2016-01-17 22:30,19,1872.5,1872.5,1871.5,1871.5,3
20160601|2016-01-17 23:00,19,1870.5,1873.5,1869.5,1871,9
20160601|2016-01-17 23:30,19,1874.25,1874.75,1872,1872,6
20160601|2016-01-18 00:00,19,1871,1871,1868.75,1868.75,4
20160601|2016-01-18 01:00,19,1874,1874,1874,1874,2
20160601|2016-01-18 01:30,19,1872.5,1872.5,1863.25,1863.25,19
20160601|2016-01-18 02:00,19,1866,1881.25,1866,1881.25,47
20160601|2016-01-18 02:30,19,1881.25,1881.25,1875.25,1877.75,27
20160601|2016-01-18 03:00,19,1876,1876,1871,1871,20
20160601|2016-01-18 03:30,19,1870.75,1870.75,1862,1870.25,25
20160601|2016-01-18 04:00,19,1866.5,1872.25,1866,1870.25,7
20160601|2016-01-18 04:30,19,1870.5,1878.25,1870.5,1878.25,7
20160601|2016-01-18 05:00,19,1877.25,1877.25,1874,1875.25,7
20160601|2016-01-18 05:30,19,1873.5,1873.75,1871,1871,5
20160601|2016-01-18 06:00,19,1872.5,1872.5,1872.25,1872.25,3
20160601|2016-01-18 06:30,19,1871.25,1871.25,1871.25,1871.25,1
20160601|2016-01-18 07:00,19,1868,1868,1866.5,1866.5,5
20160601|2016-01-18 07:30,19,1865.5,1866.5,1864,1864,12
20160601|2016-01-18 08:00,19,1862,1862.25,1859.25,1862.25,13
20160601|2016-01-18 08:30,19,1861.75,1863.75,1860.25,1863.75,21
20160601|2016-01-18 09:00,19,1864.5,1864.75,1863.5,1863.5,5
20160601|2016-01-18 09:30,19,1862.75,1864.25,1862.75,1864.25,3
20160601|2016-01-18 10:30,19,1864.25,1866.5,1864.25,1866.5,5
20160601|2016-01-18 11:00,19,1865,1865,1865,1865,1
20160601|2016-01-18 11:30,19,1862.5,1863.5,1862.5,1863.5,10
20160601|2016-01-18 17:00,19,1864.5,1865.25,1863,1863,10
20160601|2016-01-18 17:30,19,1865.25,1868.25,1865.25,1868.25,6
20160601|2016-01-18 18:00,19,1868,1872,1865.25,1870.5,30
20160601|2016-01-18 18:30,19,1871.75,1873.25,1871,1872.75,11
20160601|2016-01-18 19:00,19,1871.75,1875.75,1871.5,1875.75,11
20160601|2016-01-18 19:30,19,1875.25,1880,1875.25,1879,40
20160601|2016-01-18 20:00,19,1878.5,1883.25,1872,1873.75,94
20160601|2016-01-18 20:30,19,1872.5,1873.25,1871,1873.25,7
20160601|2016-01-18 21:00,19,1873,1878.5,1873,1878.5,6
20160601|2016-01-18 21:30,19,1878.5,1879.75,1878.5,1879.75,19
20160601|2016-01-18 22:00,19,1881.25,1884.75,1881.25,1881.5,25
20160601|2016-01-18 22:30,19,1882,1882,1882,1882,1
20160601|2016-01-18 23:00,19,1880.25,1884.5,1879,1884.25,11
20160601|2016-01-18 23:30,19,1885,1885.5,1882.75,1885,33
20160601|2016-01-19 00:00,19,1885,1887.25,1885,1885.75,12
20160601|2016-01-19 00:30,19,1886.75,1886.75,1885.75,1885.75,4
20160601|2016-01-19 01:00,19,1886.5,1895.75,1886.5,1895.25,247
20160601|2016-01-19 01:30,19,1894.5,1895.5,1894,1894.5,14
20160601|2016-01-19 02:00,19,1895.5,1898.5,1894,1894,21
20160601|2016-01-19 02:30,19,1893.5,1894.5,1890,1890.75,20
20160601|2016-01-19 03:00,19,1893.75,1894,1888.75,1894,16
20160601|2016-01-19 03:30,19,1894.5,1895.75,1891.5,1891.75,27
20160601|2016-01-19 04:00,19,1895.25,1897,1893.75,1893.75,15
20160601|2016-01-19 04:30,19,1893,1896.5,1893,1896,17
20160601|2016-01-19 05:00,19,1896.5,1897,1896,1896,8
20160601|2016-01-19 05:30,19,1899,1899.25,1898.25,1898.75,7
20160601|2016-01-19 06:00,19,1897.5,1898.5,1896.25,1896.25,8
20160601|2016-01-19 06:30,19,1895.25,1898,1893.5,1895,20
20160601|2016-01-19 07:00,19,1893.75,1896,1892,1892,23
20160601|2016-01-19 07:30,19,1893.25,1895,1893,1894.5,49
20160601|2016-01-19 08:00,19,1889.75,1890.75,1887.25,1887.25,25
20160601|2016-01-19 08:30,19,1886.5,1888,1871.5,1877.25,161
20160601|2016-01-19 09:00,19,1877.5,1885,1874.75,1884.5,70
20160601|2016-01-19 09:30,19,1886.25,1886.5,1874.75,1874.75,61
20160601|2016-01-19 10:00,19,1876,1877,1869,1876.5,61
20160601|2016-01-19 10:30,19,1878,1879.75,1876,1876,29
20160601|2016-01-19 11:00,19,1876,1876,1866,1870,53
20160601|2016-01-19 11:30,19,1871.25,1873.75,1866,1870,46
20160601|2016-01-19 12:00,19,1870.5,1872.5,1867.25,1872.25,34
20160601|2016-01-19 12:30,19,1866.5,1869.5,1864.25,1865.75,98
20160601|2016-01-19 13:00,19,1865.25,1865.75,1852.75,1857.5,215
20160601|2016-01-19 13:30,19,1857.5,1858.25,1849,1851.75,106
20160601|2016-01-19 14:00,19,1852,1867,1852,1866.75,133
20160601|2016-01-19 14:30,19,1867.5,1874.25,1865,1866,178
20160601|2016-01-19 15:00,19,1867.5,1867.5,1863,1865,49
20160601|2016-01-19 15:30,19,1867.5,1869,1863.5,1864.5,116
20160601|2016-01-19 17:00,20,1864,1868.25,1864,1868.25,12
20160601|2016-01-19 17:30,20,1867.5,1870.25,1867.5,1869.75,8
20160601|2016-01-19 18:00,20,1865.75,1865.75,1854.75,1859.5,63
20160601|2016-01-19 18:30,20,1861.5,1861.5,1860,1861,10
20160601|2016-01-19 19:00,20,1859.25,1861,1853.5,1855,37
20160601|2016-01-19 19:30,20,1853.75,1855.5,1850.25,1854.25,34
20160601|2016-01-19 20:00,20,1853.75,1855,1850.25,1850.25,17
20160601|2016-01-19 20:30,20,1850.25,1851.75,1848,1848.25,18
20160601|2016-01-19 21:00,20,1849,1849,1844.5,1844.5,43
20160601|2016-01-19 21:30,20,1845.25,1845.75,1834.75,1838,118
20160601|2016-01-19 22:00,20,1838.25,1838.75,1835,1837,28
20160601|2016-01-19 22:30,20,1836.5,1838.25,1834.5,1835,9
20160601|2016-01-19 23:00,20,1833.75,1837.75,1833.5,1837,26
20160601|2016-01-19 23:30,20,1837,1837,1832.5,1834.5,12
20160601|2016-01-20 00:00,20,1833,1833.75,1830.25,1832.75,30
20160601|2016-01-20 00:30,20,1833.25,1836.25,1833.25,1834,9
20160601|2016-01-20 01:00,20,1833,1837.25,1830,1837.25,74
20160601|2016-01-20 01:30,20,1833.5,1838,1832,1833.25,70
20160601|2016-01-20 02:00,20,1833.5,1833.5,1827.25,1827.5,55
20160601|2016-01-20 02:30,20,1827.5,1827.5,1823.25,1825,79
20160601|2016-01-20 03:00,20,1822.5,1828,1822.25,1828,23
20160601|2016-01-20 03:30,20,1829.25,1835,1828.5,1832,28
20160601|2016-01-20 04:00,20,1828.25,1831.75,1828,1831.75,74
20160601|2016-01-20 04:30,20,1830.5,1830.75,1827.75,1827.75,9
20160601|2016-01-20 05:00,20,1829,1834,1829,1834,213
20160601|2016-01-20 05:30,20,1834.5,1834.5,1829.75,1830.5,16
20160601|2016-01-20 06:00,20,1831.5,1832.5,1828,1830.75,19
20160601|2016-01-20 06:30,20,1829.5,1832.75,1829.5,1831,13
20160601|2016-01-20 07:00,20,1832,1835.25,1832,1834.5,20
20160601|2016-01-20 07:30,20,1834.5,1838.75,1833,1838.25,32
20160601|2016-01-20 08:00,20,1836,1838.75,1834.25,1838.75,20
20160601|2016-01-20 08:30,20,1836.75,1844.5,1826.75,1827,247
20160601|2016-01-20 09:00,20,1827.75,1830.25,1822.5,1824.25,213
20160601|2016-01-20 09:30,20,1823.5,1824.5,1809.75,1810.5,292
20160601|2016-01-20 10:00,20,1810.5,1820.5,1810.5,1815.5,150
20160601|2016-01-20 10:30,20,1818.75,1822,1808.75,1813,98
20160601|2016-01-20 11:00,20,1812.5,1813.75,1796,1798.75,273
20160601|2016-01-20 11:30,20,1799,1812,1796.25,1811.75,232
20160601|2016-01-20 12:00,20,1812.5,1816,1804,1812.5,434
20160601|2016-01-20 12:30,20,1812.75,1831,1812.75,1827.75,272
20160601|2016-01-20 13:00,20,1826.75,1832.25,1821,1825.5,49
20160601|2016-01-20 13:30,20,1825.25,1835,1820.5,1831,118
20160601|2016-01-20 14:00,20,1830.25,1860,1829,1859,375
20160601|2016-01-20 14:30,20,1860,1860.25,1841,1844,283
20160601|2016-01-20 15:00,20,1844.5,1847,1841.5,1847,54
20160601|2016-01-20 15:30,20,1846.75,1846.75,1842,1844.25,16
20160601|2016-01-20 17:00,21,1847.5,1853.25,1847.5,1852.25,20
20160601|2016-01-20 17:30,21,1855.25,1856,1850.25,1851.5,47
20160601|2016-01-20 18:00,21,1857,1859.5,1854,1854,20
20160601|2016-01-20 18:30,21,1853.75,1859,1853.75,1858.5,21
20160601|2016-01-20 19:00,21,1858.25,1860,1856.5,1858.25,24
20160601|2016-01-20 19:30,21,1857,1863.5,1857,1863.5,11
20160601|2016-01-20 20:00,21,1864.25,1864.5,1861.25,1861.75,13
20160601|2016-01-20 20:30,21,1863,1866.25,1863,1864,20
20160601|2016-01-20 21:00,21,1867.5,1867.5,1863.5,1863.5,14
20160601|2016-01-20 21:30,21,1861.25,1861.25,1855.25,1855.25,15
20160601|2016-01-20 22:00,21,1854,1854,1850.75,1851.75,14
20160601|2016-01-20 22:30,21,1849,1850.25,1849,1850,5
20160601|2016-01-20 23:00,21,1847.25,1851.5,1844.75,1851.5,24
20160601|2016-01-20 23:30,21,1849.25,1849.25,1840.5,1842,39
20160601|2016-01-21 00:00,21,1844,1846,1835.25,1835.75,18
20160601|2016-01-21 00:30,21,1839,1841,1835.25,1835.5,8
20160601|2016-01-21 01:00,21,1836,1837.5,1834.5,1834.5,16
20160601|2016-01-21 01:30,21,1832.75,1835.5,1828.5,1833,80
20160601|2016-01-21 02:00,21,1838.25,1849.25,1836,1844.5,61
20160601|2016-01-21 02:30,21,1843,1843,1832,1832,10
20160601|2016-01-21 03:00,21,1833,1835.5,1829.25,1835.5,22
20160601|2016-01-21 03:30,21,1838.25,1839,1832.5,1837.5,19
20160601|2016-01-21 04:00,21,1838.25,1842.25,1838.25,1840,8
20160601|2016-01-21 04:30,21,1842.75,1844.75,1836.5,1837.75,15
20160601|2016-01-21 05:00,21,1841,1841,1834.25,1836.25,31
20160601|2016-01-21 05:30,21,1838.25,1838.25,1836.25,1837,7
20160601|2016-01-21 06:00,21,1837.5,1839,1834.25,1838.5,42
20160601|2016-01-21 06:30,21,1838.5,1846.25,1837.75,1843.5,22
20160601|2016-01-21 07:00,21,1845.5,1855,1844.25,1851,54
20160601|2016-01-21 07:30,21,1850.5,1865,1850,1852.75,213
20160601|2016-01-21 08:00,21,1854.25,1855.25,1847,1848,85
20160601|2016-01-21 08:30,21,1848.5,1853.25,1833,1836.75,311
20160601|2016-01-21 09:00,21,1837,1859.5,1837,1856,215
20160601|2016-01-21 09:30,21,1854.5,1865.25,1853,1856.5,142
20160601|2016-01-21 10:00,21,1857,1865.75,1851.25,1855.25,178
20160601|2016-01-21 10:30,21,1858.25,1869,1856.75,1867.25,111
20160601|2016-01-21 11:00,21,1868.5,1874.5,1866.75,1871.25,419
20160601|2016-01-21 11:30,21,1871.5,1872,1865.5,1867.5,52
20160601|2016-01-21 12:00,21,1868.25,1871.25,1858.5,1858.5,87
20160601|2016-01-21 12:30,21,1860,1863,1854.75,1858.75,136
20160601|2016-01-21 13:00,21,1859,1859.25,1844,1844.75,98
20160601|2016-01-21 13:30,21,1851.5,1861.5,1851,1860.75,97
20160601|2016-01-21 14:00,21,1859,1859,1849.5,1855,64
20160601|2016-01-21 14:30,21,1855.5,1862.5,1855.5,1857.5,45
20160601|2016-01-21 15:00,21,1852.5,1856.25,1851,1852.25,61
20160601|2016-01-21 15:30,21,1851,1853,1851,1853,14
20160601|2016-01-21 17:00,22,1850,1851,1848.75,1850.25,4
20160601|2016-01-21 17:30,22,1850,1855.75,1850,1855.75,12
20160601|2016-01-21 18:00,22,1855.75,1855.75,1851.5,1855.75,21
20160601|2016-01-21 18:30,22,1858.25,1861.5,1857,1857,5
20160601|2016-01-21 19:00,22,1858.75,1858.75,1855.5,1858.5,7
20160601|2016-01-21 19:30,22,1857,1858,1854,1855,9
20160601|2016-01-21 20:00,22,1858.5,1860,1858.5,1860,4
20160601|2016-01-21 20:30,22,1858.75,1858.75,1858.75,1858.75,2
20160601|2016-01-21 21:00,22,1853.75,1853.75,1853.75,1853.75,1
20160601|2016-01-21 21:30,22,1853.25,1853.25,1848.25,1850,6
20160601|2016-01-21 22:00,22,1852.75,1853.75,1852.75,1853.75,2
20160601|2016-01-21 23:00,22,1860.5,1866.25,1860.5,1866,21
20160601|2016-01-21 23:30,22,1867.5,1871.5,1867.5,1871.5,47
20160601|2016-01-22 00:00,22,1869,1870,1867.5,1867.5,9
20160601|2016-01-22 00:30,22,1867,1870.25,1867,1870.25,5
20160601|2016-01-22 01:00,22,1872,1876,1871,1874.25,30
20160601|2016-01-22 01:30,22,1876.5,1879,1873.25,1875,55
20160601|2016-01-22 02:00,22,1877,1877,1872.5,1873.75,18
20160601|2016-01-22 02:30,22,1871.5,1877.75,1870,1877.75,26
20160601|2016-01-22 03:00,22,1878,1883.75,1877.75,1880.5,47
20160601|2016-01-22 03:30,22,1879,1879.75,1875.25,1876.75,12
20160601|2016-01-22 04:00,22,1875,1879.25,1875,1878,10
20160601|2016-01-22 04:30,22,1879.5,1879.5,1879.5,1879.5,1
20160601|2016-01-22 05:00,22,1878.25,1879,1877.5,1878.5,8
20160601|2016-01-22 05:30,22,1877.25,1880.5,1877.25,1879.25,15
20160601|2016-01-22 06:00,22,1879.5,1880.25,1877.5,1880.25,7
20160601|2016-01-22 06:30,22,1880.5,1882,1880.5,1881,11
20160601|2016-01-22 07:00,22,1879,1882,1877.75,1880.25,26
20160601|2016-01-22 07:30,22,1881.75,1882.25,1878,1878,70
20160601|2016-01-22 08:00,22,1881,1885,1881,1883.75,23
20160601|2016-01-22 08:30,22,1884.5,1889.5,1879.25,1889.5,109
20160601|2016-01-22 09:00,22,1890,1892,1886.5,1887.75,153
20160601|2016-01-22 09:30,22,1888.75,1891,1881.25,1881.25,87
20160601|2016-01-22 10:00,22,1883,1884.75,1878.25,1884.75,36
20160601|2016-01-22 10:30,22,1883.25,1883.25,1876,1877.5,27
20160601|2016-01-22 11:00,22,1879.5,1883.75,1878.75,1883.75,27
20160601|2016-01-22 11:30,22,1881,1885.5,1881,1885,41
20160601|2016-01-22 12:00,22,1885.25,1888,1882.75,1887.25,30
20160601|2016-01-22 12:30,22,1887.25,1890.25,1885.5,1890,18
20160601|2016-01-22 13:00,22,1889.5,1894,1889,1889.75,293
20160601|2016-01-22 13:30,22,1888,1890,1885,1888.75,125
20160601|2016-01-22 14:00,22,1888,1888,1883.75,1887,48
20160601|2016-01-22 14:30,22,1887.25,1892.5,1886.75,1891.5,124
20160601|2016-01-22 15:00,22,1891.5,1891.75,1886.25,1889.75,57
20160601|2016-01-22 15:30,22,1889.75,1891.5,1889.75,1891,27
20160601|2016-01-24 17:00,25,1892,1895.5,1890.75,1893,25
20160601|2016-01-24 17:30,25,1893,1894.75,1892,1892,27
20160601|2016-01-24 18:00,25,1891.5,1891.5,1889,1890.25,10
20160601|2016-01-24 18:30,25,1888.25,1890.25,1887.75,1890.25,10
20160601|2016-01-24 19:00,25,1888.25,1889.5,1888.25,1889.5,4
20160601|2016-01-24 19:30,25,1887.25,1890.75,1886.25,1890.75,29
20160601|2016-01-24 20:00,25,1891.25,1893,1890.75,1891,30
20160601|2016-01-24 20:30,25,1892,1894,1892,1892.25,6
20160601|2016-01-24 21:00,25,1893,1893,1893,1893,2
20160601|2016-01-24 22:00,25,1891.75,1892.75,1891.25,1892.75,10
20160601|2016-01-24 22:30,25,1892,1893.75,1892,1893.75,3
20160601|2016-01-24 23:00,25,1894,1894.5,1893,1893,14
20160601|2016-01-24 23:30,25,1891.25,1891.25,1890.25,1890.25,14
20160601|2016-01-25 00:30,25,1892,1892,1892,1892,2
20160601|2016-01-25 01:00,25,1891.5,1892.5,1889,1889,16
20160601|2016-01-25 01:30,25,1889,1890.5,1887.75,1890.5,15
20160601|2016-01-25 02:00,25,1886.75,1886.75,1881.75,1882.75,25
20160601|2016-01-25 02:30,25,1883.5,1883.75,1880.25,1882.5,14
20160601|2016-01-25 03:00,25,1883.25,1885.5,1879.75,1885.25,19
20160601|2016-01-25 03:30,25,1885.5,1888.5,1884.75,1885.5,11
20160601|2016-01-25 04:00,25,1887,1891,1884.5,1891,25
20160601|2016-01-25 04:30,25,1889,1889.25,1888,1889,10
20160601|2016-01-25 05:00,25,1886.5,1887.5,1886.5,1887.25,4
20160601|2016-01-25 05:30,25,1885.75,1888,1884.5,1886.75,19
20160601|2016-01-25 06:00,25,1888,1888.5,1886.75,1888.5,4
20160601|2016-01-25 06:30,25,1888.5,1889.5,1887.75,1889.5,9
20160601|2016-01-25 07:00,25,1888.25,1888.25,1882,1882,20
20160601|2016-01-25 07:30,25,1882.5,1885.25,1877.75,1877.75,63
20160601|2016-01-25 08:00,25,1882.25,1883.5,1881.25,1883,7
20160601|2016-01-25 08:30,25,1887,1887,1879,1882.25,50
20160601|2016-01-25 09:00,25,1881.5,1886.75,1878.75,1882.25,74
20160601|2016-01-25 09:30,25,1881.25,1884,1877,1879,25
20160601|2016-01-25 10:00,25,1878.25,1878.25,1873.75,1878.25,67
20160601|2016-01-25 10:30,25,1879.25,1881.25,1876,1879,23
20160601|2016-01-25 11:00,25,1879.75,1880.5,1876.25,1879.5,44
20160601|2016-01-25 11:30,25,1878.75,1882.75,1878,1881.75,18
20160601|2016-01-25 12:00,25,1883,1887,1882.75,1886,25
20160601|2016-01-25 12:30,25,1885,1885,1879,1879,10
20160601|2016-01-25 13:00,25,1876.75,1879.25,1876,1877.75,27
20160601|2016-01-25 13:30,25,1877.75,1878.25,1874.25,1876,29
20160601|2016-01-25 14:00,25,1876.5,1877.25,1866,1866,87
20160601|2016-01-25 14:30,25,1866.5,1866.5,1860.25,1862,395
20160601|2016-01-25 15:00,25,1862.5,1863.5,1861,1862,71
20160601|2016-01-25 15:30,25,1861.5,1864,1860,1864,17
20160601|2016-01-25 17:00,26,1863.75,1863.75,1862.75,1862.75,4
20160601|2016-01-25 17:30,26,1862.5,1862.5,1858.25,1858.5,19
20160601|2016-01-25 18:00,26,1857.25,1859,1857,1859,10
20160601|2016-01-25 18:30,26,1860.25,1860.25,1859.75,1859.75,3
20160601|2016-01-25 19:00,26,1859,1859,1857,1857,5
20160601|2016-01-25 19:30,26,1861,1862,1859,1859.5,8
20160601|2016-01-25 20:00,26,1858.5,1858.5,1858.25,1858.25,3
20160601|2016-01-25 20:30,26,1858.75,1863,1858.75,1863,4
20160601|2016-01-25 21:00,26,1863,1863.75,1861.25,1861.25,12
20160601|2016-01-25 21:30,26,1861.25,1862.75,1861,1862.75,11
20160601|2016-01-25 22:00,26,1861.25,1861.25,1859,1859,6
20160601|2016-01-25 22:30,26,1857.75,1857.75,1857.75,1857.75,2
20160601|2016-01-25 23:00,26,1857.5,1857.5,1855.25,1856,3
20160601|2016-01-25 23:30,26,1859,1859,1857.5,1857.5,3
20160601|2016-01-26 00:00,26,1856.5,1856.5,1855.75,1855.75,4
20160601|2016-01-26 00:30,26,1855.75,1855.75,1850.25,1853.25,324
20160601|2016-01-26 01:00,26,1853,1855.5,1852.5,1854.5,12
20160601|2016-01-26 01:30,26,1852.5,1852.5,1848.25,1848.25,17
20160601|2016-01-26 02:00,26,1850,1850.25,1844.25,1844.25,42
20160601|2016-01-26 02:30,26,1844.25,1849.75,1844,1849.75,18
20160601|2016-01-26 03:00,26,1850,1852,1848.75,1848.75,11
20160601|2016-01-26 03:30,26,1852.5,1854.75,1852.5,1854.25,5
20160601|2016-01-26 04:00,26,1855.25,1857.5,1855,1856.75,13
20160601|2016-01-26 04:30,26,1858.75,1861.75,1857.75,1861.75,21
20160601|2016-01-26 05:00,26,1859.5,1865,1858.75,1859.25,310
20160601|2016-01-26 05:30,26,1860.5,1868.75,1860.5,1867.25,48
20160601|2016-01-26 06:00,26,1870,1871.75,1868,1869,36
20160601|2016-01-26 06:30,26,1868.75,1868.75,1864,1864,40
20160601|2016-01-26 07:00,26,1863.5,1866.75,1862.5,1866.75,8
20160601|2016-01-26 07:30,26,1868,1869.5,1868,1869,5
20160601|2016-01-26 08:00,26,1868.25,1872.25,1868,1870.5,95
20160601|2016-01-26 08:30,26,1870.5,1877.5,1866.75,1869,166
20160601|2016-01-26 09:00,26,1870.75,1883.5,1870.75,1881.25,182
20160601|2016-01-26 09:30,26,1881,1885.25,1880,1881,104
20160601|2016-01-26 10:00,26,1882,1886.25,1882,1883.5,81
20160601|2016-01-26 10:30,26,1881,1883,1879.75,1881.75,57
20160601|2016-01-26 11:00,26,1882.5,1890,1882.5,1888.75,154
20160601|2016-01-26 11:30,26,1890.25,1891.25,1886.5,1887.75,50
20160601|2016-01-26 12:00,26,1888.25,1891.5,1887,1891.5,11
20160601|2016-01-26 12:30,26,1888.5,1888.5,1887.25,1887.5,5
20160601|2016-01-26 13:00,26,1886.25,1886.5,1882.75,1883.25,30
20160601|2016-01-26 13:30,26,1884,1885.75,1882.25,1885.75,23
20160601|2016-01-26 14:00,26,1883,1884.25,1880.5,1882.5,19
20160601|2016-01-26 14:30,26,1882.75,1888.5,1881,1888.25,58
20160601|2016-01-26 15:00,26,1887,1888.5,1886,1888.5,23
20160601|2016-01-26 15:30,26,1886.75,1886.75,1880,1880.75,70
20160601|2016-01-26 17:00,27,1878,1878.75,1873.75,1878.75,67
20160601|2016-01-26 17:30,27,1878.75,1880.75,1877,1878.5,17
20160601|2016-01-26 18:00,27,1878.5,1879,1875.5,1875.5,4
20160601|2016-01-26 18:30,27,1879.25,1880.25,1879.25,1880.25,6
20160601|2016-01-26 19:00,27,1880,1882.5,1878.5,1878.5,14
20160601|2016-01-26 19:30,27,1877.25,1877.25,1875.75,1875.75,7
20160601|2016-01-26 20:00,27,1875.5,1876.5,1875.25,1876.5,14
20160601|2016-01-26 20:30,27,1878,1878,1877.5,1877.5,11
20160601|2016-01-26 21:00,27,1876,1876,1874,1874,6
20160601|2016-01-26 21:30,27,1873,1873.5,1871,1871.5,15
20160601|2016-01-26 22:00,27,1873,1873.5,1871.75,1871.75,4
20160601|2016-01-26 22:30,27,1872.25,1875.75,1872.25,1874,12
20160601|2016-01-26 23:00,27,1872,1877,1871,1877,8
20160601|2016-01-26 23:30,27,1879,1881.5,1877.5,1878,52
20160601|2016-01-27 00:00,27,1879.75,1881.5,1879.5,1881.5,9
20160601|2016-01-27 00:30,27,1881,1881,1880,1880,3
20160601|2016-01-27 01:00,27,1881.25,1881.25,1878,1878,5
20160601|2016-01-27 01:30,27,1875.75,1875.75,1875,1875,6
20160601|2016-01-27 02:00,27,1875,1876.5,1872,1876.5,20
20160601|2016-01-27 02:30,27,1876.75,1880.25,1875.25,1875.25,9
20160601|2016-01-27 03:00,27,1874.25,1877.25,1874.25,1876.25,12
20160601|2016-01-27 03:30,27,1873.75,1873.75,1872.25,1872.5,5
20160601|2016-01-27 04:00,27,1874,1875.5,1874,1875.5,5
20160601|2016-01-27 04:30,27,1875.5,1878.75,1875.5,1877.75,9
20160601|2016-01-27 05:00,27,1876.25,1877.25,1876.25,1877.25,4
20160601|2016-01-27 05:30,27,1876.25,1876.5,1873.5,1874,23
20160601|2016-01-27 06:00,27,1875.75,1878.5,1875.75,1878.5,4
20160601|2016-01-27 06:30,27,1879,1879,1878.5,1878.5,2
20160601|2016-01-27 07:00,27,1880,1883.25,1880,1883.25,25
20160601|2016-01-27 07:30,27,1883,1884.5,1882,1883.25,8
20160601|2016-01-27 08:00,27,1883.5,1884.25,1882,1882,8
20160601|2016-01-27 08:30,27,1883,1885.5,1880,1881.5,48
20160601|2016-01-27 09:00,27,1882.25,1882.25,1871.75,1872.25,65
20160601|2016-01-27 09:30,27,1875.75,1882,1872.5,1878,83
20160601|2016-01-27 10:00,27,1877.5,1885.25,1877,1885.25,140
20160601|2016-01-27 10:30,27,1885.5,1898.25,1885.5,1896.75,139
20160601|2016-01-27 11:00,27,1896.5,1901.5,1896.5,1897.25,237
20160601|2016-01-27 11:30,27,1897,1897.25,1894.25,1894.25,34
20160601|2016-01-27 12:00,27,1893,1896.25,1892.5,1895,30
20160601|2016-01-27 12:30,27,1892,1895.25,1891,1895.25,50
20160601|2016-01-27 13:00,27,1898.25,1901,1878.25,1886.5,289
20160601|2016-01-27 13:30,27,1884.75,1886.5,1870,1871.5,170
20160601|2016-01-27 14:00,27,1871.75,1871.75,1856,1863.75,386
20160601|2016-01-27 14:30,27,1864,1869,1861,1868.25,107
20160601|2016-01-27 15:00,27,1866.5,1867.5,1865.75,1867.25,25
20160601|2016-01-27 15:30,27,1868.25,1870.25,1868.25,1870,23
20160601|2016-01-27 17:00,28,1871.75,1873.25,1870,1870,12
20160601|2016-01-27 17:30,28,1871.25,1871.25,1864.5,1864.5,28
20160601|2016-01-27 18:00,28,1863,1863,1859,1862.25,31
20160601|2016-01-27 18:30,28,1860.75,1865.5,1860.75,1863.75,7
20160601|2016-01-27 19:00,28,1864.25,1871,1864.25,1870,10
20160601|2016-01-27 19:30,28,1869.25,1877.25,1869.25,1875.5,20
20160601|2016-01-27 20:00,28,1877.5,1881.25,1876.75,1877.25,37
20160601|2016-01-27 20:30,28,1875.75,1875.75,1873.5,1874.75,5
20160601|2016-01-27 21:00,28,1873.5,1874.25,1873,1874.25,29
20160601|2016-01-27 21:30,28,1874.75,1874.75,1870.25,1871,16
20160601|2016-01-27 22:00,28,1870.25,1870.5,1868.75,1868.75,6
20160601|2016-01-27 22:30,28,1869,1873.5,1869,1873.5,3
20160601|2016-01-27 23:30,28,1873.5,1873.5,1869.25,1869.25,14
20160601|2016-01-28 00:00,28,1870,1870,1868.75,1868.75,3
20160601|2016-01-28 00:30,28,1869.75,1869.75,1869.5,1869.5,2
20160601|2016-01-28 01:00,28,1871,1875.25,1871,1875.25,9
20160601|2016-01-28 01:30,28,1876.75,1880.25,1876.25,1880.25,12
20160601|2016-01-28 02:00,28,1880,1887,1879,1883.25,51
20160601|2016-01-28 02:30,28,1884.5,1884.75,1883,1883,69
20160601|2016-01-28 03:00,28,1882.75,1882.75,1878.75,1880,13
20160601|2016-01-28 03:30,28,1881,1883.5,1880.25,1883.5,7
20160601|2016-01-28 04:00,28,1881,1881,1876.5,1876.5,4
20160601|2016-01-28 04:30,28,1876,1879.5,1876,1877,14
20160601|2016-01-28 05:00,28,1876.25,1876.25,1873.75,1874.25,17
20160601|2016-01-28 05:30,28,1875.25,1876.25,1864.5,1868.5,116
20160601|2016-01-28 06:00,28,1865.5,1871.25,1864,1871,50
20160601|2016-01-28 06:30,28,1873.5,1873.5,1868.5,1872.75,35
20160601|2016-01-28 07:00,28,1874.75,1874.75,1872.25,1874.25,13
20160601|2016-01-28 07:30,28,1868.25,1881,1867.25,1881,32
20160601|2016-01-28 08:00,28,1881.5,1894.25,1880.5,1885.75,230
20160601|2016-01-28 08:30,28,1886.25,1888,1880,1883,125
20160601|2016-01-28 09:00,28,1880,1880,1863.5,1863.5,164
20160601|2016-01-28 09:30,28,1863.75,1870.75,1859,1870.75,118
20160601|2016-01-28 10:00,28,1871.75,1878,1871.75,1872.5,76
20160601|2016-01-28 10:30,28,1871.75,1871.75,1864,1864,134
20160601|2016-01-28 11:00,28,1863.75,1877.5,1863.75,1877.5,85
20160601|2016-01-28 11:30,28,1878.5,1883.5,1877.5,1878.25,126
20160601|2016-01-28 12:00,28,1878.25,1878.25,1870,1875,65
20160601|2016-01-28 12:30,28,1876.25,1880,1873,1873.25,63
20160601|2016-01-28 13:00,28,1872.75,1882.5,1872.75,1882.5,42
20160601|2016-01-28 13:30,28,1883.5,1884.5,1875.75,1877.5,29
20160601|2016-01-28 14:00,28,1878.25,1882.5,1876.75,1878.25,39
20160601|2016-01-28 14:30,28,1877.75,1882.5,1875.75,1878,85
20160601|2016-01-28 15:00,28,1877.25,1877.25,1870.5,1873,91
20160601|2016-01-28 15:30,28,1871.5,1874.5,1870.25,1873.75,15
20160601|2016-01-28 17:30,29,1873.5,1873.5,1873.5,1873.5,5
20160601|2016-01-28 18:00,29,1873.5,1874.25,1872.75,1873.75,38
20160601|2016-01-28 18:30,29,1874,1874,1871.25,1871.25,2
20160601|2016-01-28 19:00,29,1871.5,1871.5,1870,1870,3
20160601|2016-01-28 19:30,29,1873.5,1874,1873.5,1874,2
20160601|2016-01-28 20:00,29,1877.5,1877.5,1877.5,1877.5,3
20160601|2016-01-28 20:30,29,1878,1878,1878,1878,1
20160601|2016-01-28 21:00,29,1878,1881,1876.5,1878.75,15
20160601|2016-01-28 21:30,29,1879,1894,1879,1886.25,76
20160601|2016-01-28 22:00,29,1881,1881,1872,1875.75,22
20160601|2016-01-28 22:30,29,1877.25,1882,1877.25,1880,10
20160601|2016-01-28 23:00,29,1880.25,1886.5,1880.25,1886.5,18
20160601|2016-01-28 23:30,29,1889,1890.5,1887,1887,8
20160601|2016-01-29 00:00,29,1884,1890.5,1884,1890.5,3
20160601|2016-01-29 00:30,29,1890.5,1890.5,1889.25,1889.5,3
20160601|2016-01-29 01:00,29,1891.25,1892.5,1888.25,1890,44
20160601|2016-01-29 01:30,29,1889.25,1891.75,1888.75,1891,16
20160601|2016-01-29 02:00,29,1893,1893.25,1886,1886,21
20160601|2016-01-29 02:30,29,1886.5,1888.25,1885,1886.5,9
20160601|2016-01-29 03:00,29,1890.5,1892.75,1890.5,1890.5,15
20160601|2016-01-29 03:30,29,1890,1895,1890,1895,20
20160601|2016-01-29 04:00,29,1894,1894,1888,1888,11
20160601|2016-01-29 04:30,29,1887.75,1887.75,1883.5,1885.5,10
20160601|2016-01-29 05:00,29,1886,1886,1884,1884,6
20160601|2016-01-29 05:30,29,1883.75,1887.25,1883.75,1886,15
20160601|2016-01-29 06:00,29,1888,1890,1886.25,1886.5,8
20160601|2016-01-29 06:30,29,1886.25,1888,1886,1886,65
20160601|2016-01-29 07:00,29,1883,1883.5,1883,1883,11
20160601|2016-01-29 07:30,29,1882,1888.25,1880.5,1887.25,35
20160601|2016-01-29 08:00,29,1888,1888.75,1884.75,1885.25,37
20160601|2016-01-29 08:30,29,1885.75,1898.5,1885.75,1898.5,102
20160601|2016-01-29 09:00,29,1898.25,1903,1896.75,1897.25,153
20160601|2016-01-29 09:30,29,1896.25,1899.5,1895,1896,25
20160601|2016-01-29 10:00,29,1897.25,1902,1897,1899.75,40
20160601|2016-01-29 10:30,29,1899.75,1906,1897,1905,156
20160601|2016-01-29 11:00,29,1904.75,1909.5,1904,1909.5,47
20160601|2016-01-29 11:30,29,1909.5,1911.5,1907.75,1911,97
20160601|2016-01-29 12:00,29,1910.75,1911,1909,1909.5,45
20160601|2016-01-29 12:30,29,1910.25,1914.5,1909.25,1911,61
20160601|2016-01-29 13:00,29,1911,1914.25,1909,1914.25,92
20160601|2016-01-29 13:30,29,1913.75,1916.5,1911,1911,120
20160601|2016-01-29 14:00,29,1912.75,1918,1911.75,1917.5,31
20160601|2016-01-29 14:30,29,1917.25,1923.5,1917.25,1923.5,106
20160601|2016-01-29 15:00,29,1923.25,1923.25,1920.5,1921.25,78
20160601|2016-01-29 15:30,29,1921.5,1922.75,1921,1922.75,16
20160601|2016-01-31 17:00,1,1922.25,1923.75,1921.25,1923.25,31
20160601|2016-01-31 17:30,1,1923.25,1923.5,1920.25,1920.25,14
20160601|2016-01-31 18:00,1,1920.75,1920.75,1919.5,1920,9
20160601|2016-01-31 18:30,1,1918.5,1919,1917,1917,17
20160601|2016-01-31 19:00,1,1919,1920,1914.75,1916.25,67
20160601|2016-01-31 19:30,1,1916.5,1918.75,1915.25,1918.75,54
20160601|2016-01-31 20:00,1,1917.25,1917.25,1916.5,1916.5,2
20160601|2016-01-31 20:30,1,1920,1920.75,1919,1920,9
20160601|2016-01-31 21:00,1,1920.5,1920.5,1918,1918,6
20160601|2016-01-31 21:30,1,1917,1917,1915.25,1915.25,5
20160601|2016-01-31 22:00,1,1917.25,1917.5,1917.25,1917.5,2
20160601|2016-01-31 22:30,1,1916.25,1916.25,1916.25,1916.25,1
20160601|2016-01-31 23:00,1,1918.75,1919.5,1918.75,1919.5,3
20160601|2016-01-31 23:30,1,1920.25,1921.25,1920.25,1921.25,5
20160601|2016-02-01 00:00,1,1919,1919,1919,1919,1
20160601|2016-02-01 00:30,1,1919,1919,1919,1919,7
20160601|2016-02-01 01:00,1,1920,1920,1917.75,1918.5,16
20160601|2016-02-01 01:30,1,1920,1920,1920,1920,3
20160601|2016-02-01 02:00,1,1917.75,1917.75,1913.25,1916.25,19
20160601|2016-02-01 02:30,1,1917,1917,1914,1914.75,7
20160601|2016-02-01 03:00,1,1915.5,1915.5,1912.5,1912.5,8
20160601|2016-02-01 03:30,1,1912,1912.75,1910,1910,131
20160601|2016-02-01 04:00,1,1910.25,1912,1910,1912,24
20160601|2016-02-01 04:30,1,1913,1913,1913,1913,1
20160601|2016-02-01 05:00,1,1916.75,1917,1916.75,1916.75,54
20160601|2016-02-01 05:30,1,1913.75,1915.25,1913,1913,64
20160601|2016-02-01 06:00,1,1912.25,1912.25,1908.75,1910.75,27
20160601|2016-02-01 06:30,1,1909.5,1909.5,1905.75,1907.5,43
20160601|2016-02-01 07:00,1,1909.75,1909.75,1906.75,1906.75,54
20160601|2016-02-01 07:30,1,1908,1910,1906.5,1909,93
20160601|2016-02-01 08:00,1,1910,1911.5,1909.25,1910.75,35
20160601|2016-02-01 08:30,1,1911.25,1913.75,1907.25,1911,272
20160601|2016-02-01 09:00,1,1907.75,1914.75,1904.25,1910,413
20160601|2016-02-01 09:30,1,1910.5,1918,1909.75,1916.5,238
20160601|2016-02-01 10:00,1,1916.5,1917.5,1912.5,1916,124
20160601|2016-02-01 10:30,1,1917,1920.25,1916,1917,63
20160601|2016-02-01 11:00,1,1918.5,1918.5,1912,1912,30
20160601|2016-02-01 11:30,1,1912.25,1914.25,1910.25,1910.75,35
20160601|2016-02-01 12:00,1,1912,1917.5,1910.5,1917,39
20160601|2016-02-01 12:30,1,1916.5,1917.5,1915.5,1917.5,22
20160601|2016-02-01 13:00,1,1918,1920,1915,1920,210
20160601|2016-02-01 13:30,1,1919.5,1924.5,1919.5,1924.5,75
20160601|2016-02-01 14:00,1,1924,1931,1921.75,1931,202
20160601|2016-02-01 14:30,1,1930.25,1931.5,1922.5,1924,106
20160601|2016-02-01 15:00,1,1924.25,1927,1922,1922.25,136
20160601|2016-02-01 15:30,1,1922,1923.5,1920,1920.5,18
20160601|2016-02-01 17:00,2,1918.75,1918.75,1917.5,1918,8
20160601|2016-02-01 17:30,2,1916.75,1916.75,1916,1916,10
20160601|2016-02-01 18:00,2,1915,1916.5,1915,1916.25,6
20160601|2016-02-01 18:30,2,1915.5,1916,1915.5,1916,2
20160601|2016-02-01 19:00,2,1917.25,1917.5,1917,1917,62
20160601|2016-02-01 19:30,2,1916.5,1917.75,1915.5,1917.75,25
20160601|2016-02-01 20:00,2,1917,1918.25,1917,1918,18
20160601|2016-02-01 20:30,2,1918.5,1919,1917.5,1917.5,5
20160601|2016-02-01 21:00,2,1916.5,1916.75,1916.5,1916.75,4
20160601|2016-02-01 21:30,2,1916,1916,1910.5,1910.75,93
20160601|2016-02-01 22:00,2,1911.25,1913,1911.25,1911.5,4
20160601|2016-02-01 22:30,2,1910,1911.5,1909.75,1911.5,16
20160601|2016-02-01 23:00,2,1911.75,1912.25,1909.25,1909.25,10
20160601|2016-02-01 23:30,2,1910.25,1911.5,1910.25,1911.5,5
20160601|2016-02-02 00:00,2,1912.75,1915.25,1912.75,1915.25,12
20160601|2016-02-02 00:30,2,1915.75,1916.75,1915.75,1916,6
20160601|2016-02-02 01:00,2,1916.25,1917.25,1914,1917.25,8
20160601|2016-02-02 01:30,2,1914.25,1915.75,1914.25,1914.5,9
20160601|2016-02-02 02:00,2,1915.75,1915.75,1910.25,1910.25,23
20160601|2016-02-02 02:30,2,1910,1910.25,1907,1907.5,57
20160601|2016-02-02 03:00,2,1906.5,1909.25,1906.5,1909.25,20
20160601|2016-02-02 03:30,2,1905.5,1907,1900.75,1905.5,190
20160601|2016-02-02 04:00,2,1904,1908,1903,1908,79
20160601|2016-02-02 04:30,2,1907.5,1908,1907,1908,14
20160601|2016-02-02 05:00,2,1909,1909,1908,1908.25,4
20160601|2016-02-02 05:30,2,1908.75,1910.5,1908.25,1908.25,7
20160601|2016-02-02 06:00,2,1907.75,1911.25,1907.5,1910,26
20160601|2016-02-02 06:30,2,1908.75,1911,1908,1911,11
20160601|2016-02-02 07:00,2,1911.5,1912,1906.5,1906.75,16
20160601|2016-02-02 07:30,2,1904.75,1908,1903,1903,40
20160601|2016-02-02 08:00,2,1902.75,1905,1902.75,1905,8
20160601|2016-02-02 08:30,2,1905,1905.25,1894.25,1897.5,248
20160601|2016-02-02 09:00,2,1897,1900.5,1893,1897,90
20160601|2016-02-02 09:30,2,1895.25,1899,1894.75,1896.25,56
20160601|2016-02-02 10:00,2,1895.5,1901.5,1895,1899.75,60
20160601|2016-02-02 10:30,2,1899,1902.25,1896,1896,37
20160601|2016-02-02 11:00,2,1894.75,1895.75,1888.5,1891.5,109
20160601|2016-02-02 11:30,2,1892.25,1895.25,1891.25,1892,37
20160601|2016-02-02 12:00,2,1892.5,1894,1889.75,1894,39
20160601|2016-02-02 12:30,2,1893,1893,1886,1886,68
20160601|2016-02-02 13:00,2,1887,1888.25,1883.5,1884.25,56
20160601|2016-02-02 13:30,2,1884.5,1890.25,1884,1885.25,23
20160601|2016-02-02 14:00,2,1885.5,1886.5,1881,1885,168
20160601|2016-02-02 14:30,2,1885,1890.75,1885,1888,276
20160601|2016-02-02 15:00,2,1886.75,1890,1886.75,1888.75,67
20160601|2016-02-02 15:30,2,1886.5,1887,1886.5,1887,5
20160601|2016-02-02 17:00,3,1885.75,1885.75,1885.5,1885.5,3
20160601|2016-02-02 17:30,3,1886.25,1886.75,1886.25,1886.75,2
20160601|2016-02-02 18:00,3,1885.5,1885.5,1885.5,1885.5,1
20160601|2016-02-02 18:30,3,1884,1884,1884,1884,5
20160601|2016-02-02 19:00,3,1884,1884,1877.25,1879,18
20160601|2016-02-02 19:30,3,1880,1881,1878,1878,25
20160601|2016-02-02 20:00,3,1879.5,1879.5,1877.25,1878.5,4
20160601|2016-02-02 20:30,3,1880,1880,1878,1878,3
20160601|2016-02-02 21:00,3,1880,1880.75,1879,1879.5,8
20160601|2016-02-02 21:30,3,1878.5,1886,1878.5,1886,57
20160601|2016-02-02 22:00,3,1885,1886.75,1884.75,1884.75,9
20160601|2016-02-02 22:30,3,1883,1883,1883,1883,4
20160601|2016-02-02 23:00,3,1882.25,1882.75,1881.5,1882.75,6
20160601|2016-02-02 23:30,3,1883.75,1885.5,1883.75,1885.5,7
20160601|2016-02-03 00:00,3,1883,1884,1883,1884,5
20160601|2016-02-03 01:00,3,1887,1889,1887,1887.75,17
20160601|2016-02-03 01:30,3,1889,1891,1889,1891,20
20160601|2016-02-03 02:00,3,1893.75,1895.75,1890,1895.75,32
20160601|2016-02-03 02:30,3,1895.25,1898,1894,1897.75,51
20160601|2016-02-03 03:00,3,1896.75,1900,1896.5,1896.5,18
20160601|2016-02-03 03:30,3,1896,1896,1889.25,1889.25,12
20160601|2016-02-03 04:00,3,1888,1890.5,1886.25,1890.5,25
20160601|2016-02-03 04:30,3,1890.5,1891.5,1886,1886,15
20160601|2016-02-03 05:00,3,1885.5,1893.75,1885.5,1893.75,30
20160601|2016-02-03 05:30,3,1893,1895.5,1893,1895.5,5
20160601|2016-02-03 06:00,3,1896.25,1897.25,1893.75,1893.75,33
20160601|2016-02-03 06:30,3,1892.25,1892.25,1889.75,1889.75,7
20160601|2016-02-03 07:00,3,1890.25,1894,1890,1892.5,48
20160601|2016-02-03 07:30,3,1894.75,1900.5,1894.25,1899.75,33
20160601|2016-02-03 08:00,3,1899.75,1902,1898.5,1900.25,59
20160601|2016-02-03 08:30,3,1899.5,1899.5,1885.5,1886,158
20160601|2016-02-03 09:00,3,1885.75,1885.75,1864,1864,278
20160601|2016-02-03 09:30,3,1863.25,1876.5,1856.75,1873.5,408
20160601|2016-02-03 10:00,3,1874.25,1880.5,1863,1876.75,1216
20160601|2016-02-03 10:30,3,1877.25,1883,1872.75,1876,168
20160601|2016-02-03 11:00,3,1879.75,1880.5,1874,1876.5,89
20160601|2016-02-03 11:30,3,1875.75,1876.5,1870.5,1876.5,79
20160601|2016-02-03 12:00,3,1879,1880,1872,1873.75,70
20160601|2016-02-03 12:30,3,1871.75,1872.75,1865.5,1865.5,81
20160601|2016-02-03 13:00,3,1865.5,1893,1865.5,1891.5,206
20160601|2016-02-03 13:30,3,1891.75,1899.5,1887.5,1898.5,839
20160601|2016-02-03 14:00,3,1899.75,1903.25,1892.5,1892.5,272
20160601|2016-02-03 14:30,3,1895,1899,1889,1894.5,114
20160601|2016-02-03 15:00,3,1898.5,1900.5,1897.75,1900.5,54
20160601|2016-02-03 15:30,3,1898.25,1899.5,1898.25,1899.5,4
20160601|2016-02-03 17:00,4,1898.75,1902.75,1898.25,1902.25,8
20160601|2016-02-03 17:30,4,1901.75,1902.25,1900.5,1900.5,10
20160601|2016-02-03 18:00,4,1901,1901.5,1899,1901.5,7
20160601|2016-02-03 18:30,4,1899.5,1899.5,1898,1898,4
20160601|2016-02-03 19:00,4,1898.25,1909.75,1898.25,1909.75,39
20160601|2016-02-03 19:30,4,1908,1911.75,1907,1908,53
20160601|2016-02-03 20:00,4,1908.25,1909.5,1907.25,1907.25,31
20160601|2016-02-03 20:30,4,1908,1911,1908,1910.5,10
20160601|2016-02-03 21:00,4,1908.5,1908.5,1908.25,1908.25,2
20160601|2016-02-03 21:30,4,1907,1910,1907,1910,5
20160601|2016-02-03 22:00,4,1910.5,1913,1910.25,1912.5,56
20160601|2016-02-03 22:30,4,1910,1910,1910,1910,2
20160601|2016-02-03 23:00,4,1908.25,1909.25,1907.5,1908.75,6
20160601|2016-02-03 23:30,4,1908.5,1909.25,1908,1908,15
20160601|2016-02-04 00:00,4,1909.25,1911.75,1909.25,1911.75,6
20160601|2016-02-04 00:30,4,1911.25,1911.25,1911.25,1911.25,1
20160601|2016-02-04 01:00,4,1911,1912,1910.75,1911.25,9
20160601|2016-02-04 01:30,4,1911.25,1912,1908.5,1908.5,106
20160601|2016-02-04 02:00,4,1908.5,1908.5,1903.5,1907.5,18
20160601|2016-02-04 02:30,4,1906.25,1909.5,1903.5,1904.25,25
20160601|2016-02-04 03:00,4,1904.25,1904.75,1901,1904.25,22
20160601|2016-02-04 03:30,4,1904.5,1909.25,1904.5,1909.25,6
20160601|2016-02-04 04:00,4,1909.5,1910.25,1905,1905.25,59
20160601|2016-02-04 04:30,4,1904.75,1908.75,1904.75,1908.5,11
20160601|2016-02-04 05:00,4,1904.75,1905,1904,1904.75,18
20160601|2016-02-04 05:30,4,1906.5,1906.5,1901.5,1901.5,25
20160601|2016-02-04 06:00,4,1904.25,1904.25,1899,1899,8
20160601|2016-02-04 06:30,4,1898,1898,1893,1894.25,59
20160601|2016-02-04 07:00,4,1893,1893,1886.25,1889.75,81
20160601|2016-02-04 07:30,4,1890.75,1892,1882.25,1886,133
20160601|2016-02-04 08:00,4,1886.75,1896.25,1886.75,1893,83
20160601|2016-02-04 08:30,4,1894,1898.75,1885.25,1896,215
20160601|2016-02-04 09:00,4,1896.5,1909,1887.25,1907.5,390
20160601|2016-02-04 09:30,4,1906.5,1913,1906.5,1911.75,202
20160601|2016-02-04 10:00,4,1912.25,1912.25,1895.75,1897.75,147
20160601|2016-02-04 10:30,4,1895,1899,1889,1892,130
20160601|2016-02-04 11:00,4,1891.25,1902.75,1891,1898,143
20160601|2016-02-04 11:30,4,1897.5,1904,1895,1898.25,93
20160601|2016-02-04 12:00,4,1899.25,1905,1899.25,1902.75,148
20160601|2016-02-04 12:30,4,1903.75,1905,1894.5,1895.5,117
20160601|2016-02-04 13:00,4,1894.75,1897,1891.25,1892,98
20160601|2016-02-04 13:30,4,1892,1896.25,1889.25,1896.25,36
20160601|2016-02-04 14:00,4,1896,1899.75,1892.25,1896.5,63
20160601|2016-02-04 14:30,4,1895.75,1901.5,1895.75,1901.25,44
20160601|2016-02-04 15:00,4,1901.25,1901.25,1897.75,1897.75,13
20160601|2016-02-04 15:30,4,1898,1898,1897.25,1897.25,9
20160601|2016-02-04 17:00,5,1895,1895,1894,1894,3
20160601|2016-02-04 18:00,5,1894,1894,1894,1894,2
20160601|2016-02-04 18:30,5,1896.25,1896.25,1895,1895,3
20160601|2016-02-04 19:00,5,1894.5,1898.5,1894.5,1898.5,13
20160601|2016-02-04 19:30,5,1898,1899.75,1898,1899.5,4
20160601|2016-02-04 20:30,5,1896,1896,1896,1896,1
20160601|2016-02-04 21:00,5,1898,1898,1898,1898,1
20160601|2016-02-04 21:30,5,1897.5,1898.25,1897.5,1898.25,3
20160601|2016-02-04 22:00,5,1894,1896.25,1894,1896.25,4
20160601|2016-02-04 22:30,5,1896.25,1896.25,1896.25,1896.25,1
20160601|2016-02-04 23:30,5,1896.25,1896.25,1896.25,1896.25,1
20160601|2016-02-05 00:00,5,1896.25,1896.25,1896.25,1896.25,6
20160601|2016-02-05 00:30,5,1895.5,1895.5,1895.5,1895.5,2
20160601|2016-02-05 01:30,5,1894.5,1895.5,1894.5,1895.5,6
20160601|2016-02-05 02:00,5,1895,1904.25,1894.25,1896.25,30
20160601|2016-02-05 02:30,5,1895.25,1898.5,1893.5,1898,6
20160601|2016-02-05 03:00,5,1898.25,1899.5,1898.25,1899.5,4
20160601|2016-02-05 03:30,5,1901.5,1904.75,1901.5,1903.75,28
20160601|2016-02-05 04:00,5,1903.5,1905,1903.5,1905,12
20160601|2016-02-05 04:30,5,1902.75,1903,1902.75,1903,4
20160601|2016-02-05 05:00,5,1903.25,1903.25,1899,1899,20
20160601|2016-02-05 05:30,5,1900.25,1901.75,1900,1901.75,6
20160601|2016-02-05 06:00,5,1900,1902,1900,1902,4
20160601|2016-02-05 06:30,5,1902,1902,1900.25,1901,5
20160601|2016-02-05 07:00,5,1900.75,1900.75,1896.25,1900,23
20160601|2016-02-05 07:30,5,1890.25,1898.5,1887.5,1892,179
20160601|2016-02-05 08:00,5,1892.5,1901.75,1891.5,1894.25,58
20160601|2016-02-05 08:30,5,1895.75,1895.75,1882.75,1887,218
20160601|2016-02-05 09:00,5,1887,1890.75,1876.5,1877,145
20160601|2016-02-05 09:30,5,1877.5,1884.75,1874.25,1875,120
20160601|2016-02-05 10:00,5,1875.5,1876.5,1866,1869.25,126
20160601|2016-02-05 10:30,5,1869.75,1873,1867.25,1872,89
20160601|2016-02-05 11:00,5,1872.5,1875.25,1869,1873.75,56
20160601|2016-02-05 11:30,5,1874.25,1876.75,1868,1869.5,37
20160601|2016-02-05 12:00,5,1872.25,1874.75,1870,1874.75,48
20160601|2016-02-05 12:30,5,1873.25,1873.75,1864,1867.25,106
20160601|2016-02-05 13:00,5,1867.5,1868.75,1860,1861,135
20160601|2016-02-05 13:30,5,1862,1866,1861,1861,66
20160601|2016-02-05 14:00,5,1861.25,1865.25,1857.25,1864,117
20160601|2016-02-05 14:30,5,1861.75,1864.75,1858.5,1864.75,173
20160601|2016-02-05 15:00,5,1864,1868,1863.25,1866.25,73
20160601|2016-02-05 15:30,5,1865.5,1867,1864.75,1864.75,4
20160601|2016-02-07 17:00,8,1866.75,1866.75,1866.75,1866.75,2
20160601|2016-02-07 17:30,8,1867.5,1867.5,1867,1867,3
20160601|2016-02-07 18:00,8,1867.5,1868.75,1866.5,1868.75,4
20160601|2016-02-07 18:30,8,1869,1870,1869,1870,7
20160601|2016-02-07 19:00,8,1872,1872,1872,1872,1
20160601|2016-02-07 20:00,8,1873,1873.25,1871,1871,4
20160601|2016-02-07 20:30,8,1870,1871.25,1870,1871,5
20160601|2016-02-07 21:00,8,1869.75,1869.75,1869.75,1869.75,1
20160601|2016-02-07 21:30,8,1869,1869,1868.75,1868.75,4
20160601|2016-02-07 22:30,8,1873,1874,1873,1874,7
20160601|2016-02-07 23:30,8,1874.5,1874.75,1874.5,1874.75,2
20160601|2016-02-08 00:00,8,1872.75,1873.75,1872.75,1873.75,3
20160601|2016-02-08 00:30,8,1874,1875,1874,1874.5,3
20160601|2016-02-08 01:00,8,1875.25,1875.75,1872,1873.25,8
20160601|2016-02-08 02:00,8,1873,1874,1868,1871,8
20160601|2016-02-08 02:30,8,1870.75,1870.75,1866.75,1866.75,4
20160601|2016-02-08 03:00,8,1865,1865,1848,1851.75,113
20160601|2016-02-08 03:30,8,1852,1852.5,1837.75,1839.5,150
20160601|2016-02-08 04:00,8,1839.5,1846,1837.25,1841.75,57
20160601|2016-02-08 04:30,8,1843.25,1846.5,1842.25,1842.25,55
20160601|2016-02-08 05:00,8,1840.25,1844.25,1840.25,1843.75,14
20160601|2016-02-08 05:30,8,1846,1847.25,1844.75,1845.25,18
20160601|2016-02-08 06:00,8,1843.5,1843.5,1838,1843.5,86
20160601|2016-02-08 06:30,8,1843,1843,1837,1837.75,36
20160601|2016-02-08 07:00,8,1836.75,1841.25,1835,1841.25,106
20160601|2016-02-08 07:30,8,1842.5,1844.75,1842,1844.5,76
20160601|2016-02-08 08:00,8,1846.25,1846.25,1840.25,1843,239
20160601|2016-02-08 08:30,8,1842,1842,1828.75,1832.5,329
20160601|2016-02-08 09:00,8,1830,1835.25,1824.75,1828.5,345
20160601|2016-02-08 09:30,8,1825.75,1834,1825.75,1827.25,130
20160601|2016-02-08 10:00,8,1827.5,1827.5,1818,1825.5,160
20160601|2016-02-08 10:30,8,1825.25,1827,1819.5,1827,91
20160601|2016-02-08 11:00,8,1827.25,1832.25,1826.25,1831,77
20160601|2016-02-08 11:30,8,1831.75,1833,1827.25,1827.25,65
20160601|2016-02-08 12:00,8,1828.25,1828.25,1819.75,1822,46
20160601|2016-02-08 12:30,8,1822.75,1824.25,1815.75,1817.25,124
20160601|2016-02-08 13:00,8,1816.25,1820,1814.75,1817.25,88
20160601|2016-02-08 13:30,8,1816.5,1821.75,1813.5,1817.75,276
20160601|2016-02-08 14:00,8,1819.5,1830.25,1818.25,1828,372
20160601|2016-02-08 14:30,8,1830.75,1846,1830.75,1836.5,340
20160601|2016-02-08 15:00,8,1839.25,1844.5,1839,1842.75,43
20160601|2016-02-08 15:30,8,1843.75,1844.25,1842.5,1842.5,7
20160601|2016-02-08 17:00,9,1839.5,1840,1835.25,1835.25,7
20160601|2016-02-08 17:30,9,1834.5,1837.5,1834.5,1837.5,14
20160601|2016-02-08 18:00,9,1836.5,1836.75,1836.5,1836.75,2
20160601|2016-02-08 18:30,9,1837.5,1837.75,1834.25,1835,7
20160601|2016-02-08 19:00,9,1833.5,1833.5,1829.5,1830,96
20160601|2016-02-08 19:30,9,1831.75,1833,1831,1831,28
20160601|2016-02-08 20:00,9,1829,1831.25,1829,1831.25,16
20160601|2016-02-08 20:30,9,1828,1828.75,1826.5,1828.25,105
20160601|2016-02-08 21:00,9,1828.5,1828.5,1826,1827,59
20160601|2016-02-08 21:30,9,1826.75,1830.25,1826.75,1830.25,70
20160601|2016-02-08 22:00,9,1825.5,1826.5,1824,1826,16
20160601|2016-02-08 22:30,9,1828.25,1829.25,1828.25,1829.25,3
20160601|2016-02-08 23:00,9,1825.25,1825.75,1825,1825,3
20160601|2016-02-08 23:30,9,1826.75,1826.75,1825.25,1825.25,5
20160601|2016-02-09 00:00,9,1826.75,1826.75,1824.25,1824.25,86
20160601|2016-02-09 00:30,9,1828.5,1828.75,1828.5,1828.75,2
20160601|2016-02-09 01:00,9,1828.5,1828.5,1825,1826.25,56
20160601|2016-02-09 01:30,9,1826.25,1837.25,1826.25,1837,43
20160601|2016-02-09 02:00,9,1838,1844.5,1833,1834,93
20160601|2016-02-09 02:30,9,1833.5,1841.5,1831.75,1841.5,71
20160601|2016-02-09 03:00,9,1841.5,1848,1839.75,1839.75,70
20160601|2016-02-09 03:30,9,1840,1840.25,1837.5,1839.25,8
20160601|2016-02-09 04:00,9,1837,1841,1837,1841,35
20160601|2016-02-09 04:30,9,1842,1843,1840.25,1841.25,14
20160601|2016-02-09 05:00,9,1841,1841,1836.75,1836.75,16
20160601|2016-02-09 05:30,9,1836.25,1836.25,1832.5,1833.25,271
20160601|2016-02-09 06:00,9,1835.5,1835.5,1828,1828,69
20160601|2016-02-09 06:30,9,1828.75,1829.75,1825,1826.5,57
20160601|2016-02-09 07:00,9,1827.25,1829.25,1825,1825,13
20160601|2016-02-09 07:30,9,1824.75,1824.75,1819,1821,87
20160601|2016-02-09 08:00,9,1820.5,1823.25,1817.75,1818.25,68
20160601|2016-02-09 08:30,9,1817.75,1843,1817.75,1837,419
20160601|2016-02-09 09:00,9,1836.5,1848.75,1836.5,1837.5,233
20160601|2016-02-09 09:30,9,1835.75,1835.75,1825.25,1826.5,176
20160601|2016-02-09 10:00,9,1825.75,1842.25,1825.75,1842,192
20160601|2016-02-09 10:30,9,1841.75,1842,1830.5,1831.25,79
20160601|2016-02-09 11:00,9,1832.25,1832.75,1827.75,1831.5,33
20160601|2016-02-09 11:30,9,1829.75,1833.75,1828.5,1828.5,73
20160601|2016-02-09 12:00,9,1828.5,1828.5,1821.25,1824.25,173
20160601|2016-02-09 12:30,9,1825.25,1830.75,1823.75,1829.25,55
20160601|2016-02-09 13:00,9,1830,1839,1829.5,1831,201
20160601|2016-02-09 13:30,9,1832.5,1844.75,1832.5,1842.5,146
20160601|2016-02-09 14:00,9,1842.75,1854.5,1839.5,1840.5,324
20160601|2016-02-09 14:30,9,1840.75,1846.5,1835.5,1837.5,186
20160601|2016-02-09 15:00,9,1840.25,1841.5,1839.25,1841,24
20160601|2016-02-09 15:30,9,1839.5,1839.5,1838,1838.25,3
20160601|2016-02-09 17:00,10,1840,1841.5,1840,1841.5,5
20160601|2016-02-09 17:30,10,1841,1848.25,1841,1848.25,43
20160601|2016-02-09 18:30,10,1840.5,1840.5,1838.5,1839,7
20160601|2016-02-09 19:00,10,1839.5,1839.5,1835,1835.25,51
20160601|2016-02-09 19:30,10,1833.75,1834.5,1829.75,1830.75,26
20160601|2016-02-09 20:00,10,1831.25,1833.75,1829.75,1833.75,8
20160601|2016-02-09 20:30,10,1833.75,1833.75,1833.75,1833.75,2
20160601|2016-02-09 21:00,10,1835.25,1835.25,1835.25,1835.25,2
20160601|2016-02-09 21:30,10,1833.75,1836.75,1833.75,1836.75,3
20160601|2016-02-09 22:00,10,1831.75,1831.75,1830.5,1830.5,5
20160601|2016-02-09 22:30,10,1829.75,1831,1829.75,1831,13
20160601|2016-02-09 23:00,10,1832.25,1832.25,1832.25,1832.25,1
20160601|2016-02-09 23:30,10,1831.5,1831.5,1831.25,1831.25,2
20160601|2016-02-10 00:00,10,1833.5,1835.25,1831.5,1831.5,46
20160601|2016-02-10 01:00,10,1837.5,1844.25,1837.5,1844.25,56
20160601|2016-02-10 01:30,10,1841.25,1844.75,1841,1844.75,23
20160601|2016-02-10 02:00,10,1842.5,1843.25,1837.5,1838.5,14
20160601|2016-02-10 02:30,10,1841.5,1853,1841.5,1853,62
20160601|2016-02-10 03:00,10,1851.5,1854.75,1850.5,1852,23
20160601|2016-02-10 03:30,10,1853,1857.25,1853,1856,27
20160601|2016-02-10 04:00,10,1856,1862,1856,1860.25,112
20160601|2016-02-10 04:30,10,1859.5,1860,1858,1858,25
20160601|2016-02-10 05:00,10,1859.75,1859.75,1856,1858.5,16
20160601|2016-02-10 05:30,10,1858,1858,1857.75,1857.75,3
20160601|2016-02-10 06:00,10,1857.75,1860.25,1857.75,1858,23
20160601|2016-02-10 06:30,10,1858.25,1863.5,1858.25,1862,37
20160601|2016-02-10 07:00,10,1860.75,1862,1859.25,1860,26
20160601|2016-02-10 07:30,10,1859.75,1860.75,1850.75,1855.25,224
20160601|2016-02-10 08:00,10,1852.5,1852.5,1847.75,1850,85
20160601|2016-02-10 08:30,10,1849.5,1857,1846.5,1855.5,445
20160601|2016-02-10 09:00,10,1857.25,1861.75,1852.75,1859.5,164
20160601|2016-02-10 09:30,10,1860.25,1868.5,1851,1853,406
20160601|2016-02-10 10:00,10,1853.25,1856.75,1847.75,1850.75,326
20160601|2016-02-10 10:30,10,1850.5,1854.25,1844.25,1854.25,182
20160601|2016-02-10 11:00,10,1852.5,1856,1848,1853,115
20160601|2016-02-10 11:30,10,1856.75,1861.5,1854.75,1861.5,92
20160601|2016-02-10 12:00,10,1859.5,1862,1853.5,1854,113
20160601|2016-02-10 12:30,10,1854,1857,1851.5,1853,80
20160601|2016-02-10 13:00,10,1853.5,1857.25,1852.5,1855,31
20160601|2016-02-10 13:30,10,1856.25,1858.25,1848.5,1849.75,62
20160601|2016-02-10 14:00,10,1850.75,1855.25,1841.5,1842.25,269
20160601|2016-02-10 14:30,10,1843,1844,1837,1838.5,199
20160601|2016-02-10 15:00,10,1838,1838.5,1834.75,1837.25,362
20160601|2016-02-10 15:30,10,1837.75,1837.75,1833.5,1833.5,8
20160601|2016-02-10 17:00,11,1834.75,1837.75,1833.25,1833.25,50
20160601|2016-02-10 17:30,11,1832.25,1832.25,1830.75,1831.5,6
20160601|2016-02-10 18:00,11,1831.25,1832.25,1827.75,1830,18
20160601|2016-02-10 18:30,11,1833,1833,1824.5,1824.5,52
20160601|2016-02-10 19:00,11,1824.75,1825.25,1823.25,1825.25,15
20160601|2016-02-10 19:30,11,1826.75,1828.25,1826.75,1827,10
20160601|2016-02-10 20:00,11,1827.25,1829.75,1827.25,1828.25,27
20160601|2016-02-10 20:30,11,1829.75,1831.75,1829.75,1830.25,11
20160601|2016-02-10 21:00,11,1830,1830,1828,1828,3
20160601|2016-02-10 21:30,11,1827.75,1827.75,1827.25,1827.25,17
20160601|2016-02-10 22:00,11,1826,1826.5,1825.75,1826.5,6
20160601|2016-02-10 22:30,11,1827.5,1828.5,1827.5,1828,14
20160601|2016-02-10 23:00,11,1829.5,1830,1829.5,1830,3
20160601|2016-02-11 00:00,11,1827.5,1828,1824.75,1825,23
20160601|2016-02-11 00:30,11,1825.5,1826.25,1825.5,1826,15
20160601|2016-02-11 01:00,11,1829.75,1830.25,1826,1827.5,85
20160601|2016-02-11 01:30,11,1829.75,1831,1829.5,1831,8
20160601|2016-02-11 02:00,11,1828.25,1830,1814,1816,328
20160601|2016-02-11 02:30,11,1816.75,1817.5,1804.25,1808.25,206
20160601|2016-02-11 03:00,11,1807.25,1808.5,1800,1802.25,183
20160601|2016-02-11 03:30,11,1802.25,1806,1801.25,1805.5,64
20160601|2016-02-11 04:00,11,1804.75,1805.25,1800.75,1803.25,54
20160601|2016-02-11 04:30,11,1806.5,1808,1805,1808,28
20160601|2016-02-11 05:00,11,1805.5,1806.75,1802.75,1806.75,38
20160601|2016-02-11 05:30,11,1805.5,1806.75,1798.25,1799.25,150
20160601|2016-02-11 06:00,11,1798,1807.5,1794.75,1807.5,172
20160601|2016-02-11 06:30,11,1808.5,1808.75,1801.5,1801.5,40
20160601|2016-02-11 07:00,11,1804,1808.5,1803.75,1807,56
20160601|2016-02-11 07:30,11,1807.75,1810.75,1805.25,1805.25,74
20160601|2016-02-11 08:00,11,1806,1809.5,1806,1808.25,18
20160601|2016-02-11 08:30,11,1807.25,1823.75,1807.25,1820.25,316
20160601|2016-02-11 09:00,11,1819.5,1822.5,1811.25,1811.25,103
20160601|2016-02-11 09:30,11,1812.5,1815.25,1807.25,1807.25,379
20160601|2016-02-11 10:00,11,1807.5,1810.5,1802.5,1802.5,183
20160601|2016-02-11 10:30,11,1802,1807.75,1798.75,1806.25,180
20160601|2016-02-11 11:00,11,1805.25,1810.25,1802,1805.5,154
20160601|2016-02-11 11:30,11,1803,1810.75,1802,1808,113
20160601|2016-02-11 12:00,11,1809.5,1812.25,1807.5,1811.25,82
20160601|2016-02-11 12:30,11,1807.75,1811,1803,1804,69
20160601|2016-02-11 13:00,11,1804.25,1806.25,1798,1800,148
20160601|2016-02-11 13:30,11,1798.5,1823,1796,1816.5,666
20160601|2016-02-11 14:00,11,1816,1818,1807.75,1818,330
20160601|2016-02-11 14:30,11,1814.25,1825.75,1813.75,1814.5,155
20160601|2016-02-11 15:00,11,1813.5,1816.5,1813.5,1816,21
20160601|2016-02-11 15:30,11,1816,1816,1816,1816,1
20160601|2016-02-11 17:00,12,1818,1822,1818,1820.25,42
20160601|2016-02-11 17:30,12,1821,1821.75,1821,1821.75,4
20160601|2016-02-11 18:00,12,1817.75,1822.25,1817.75,1822.25,5
20160601|2016-02-11 18:30,12,1822,1822,1820.25,1821.25,3
20160601|2016-02-11 19:00,12,1820.5,1821.75,1819.75,1819.75,7
20160601|2016-02-11 19:30,12,1822.25,1824.5,1821.75,1824.5,15
20160601|2016-02-11 20:00,12,1821.5,1821.5,1817,1817,9
20160601|2016-02-11 20:30,12,1817.25,1818.5,1816.25,1816.25,22
20160601|2016-02-11 21:00,12,1817.5,1817.5,1817.25,1817.25,2
20160601|2016-02-11 21:30,12,1818.5,1827.5,1818.5,1827,22
20160601|2016-02-11 22:00,12,1827,1827.75,1820,1822.5,82
20160601|2016-02-11 22:30,12,1824.25,1825.25,1824,1824,6
20160601|2016-02-11 23:00,12,1821.75,1821.75,1820.5,1820.75,8
20160601|2016-02-11 23:30,12,1822,1822,1814.5,1816,143
20160601|2016-02-12 00:30,12,1818.5,1818.5,1817.75,1817.75,4
20160601|2016-02-12 01:00,12,1815.75,1823.25,1814.25,1823.25,14
20160601|2016-02-12 01:30,12,1822.5,1824,1821,1823.5,14
20160601|2016-02-12 02:00,12,1825.5,1831.75,1825,1826.5,61
20160601|2016-02-12 02:30,12,1827,1830.5,1823.75,1829,28
20160601|2016-02-12 03:00,12,1828.5,1833,1826.25,1829.75,53
20160601|2016-02-12 03:30,12,1830,1832.25,1827.75,1827.75,78
20160601|2016-02-12 04:00,12,1829.75,1832.75,1829.5,1831.75,39
20160601|2016-02-12 04:30,12,1830.25,1830.75,1828.25,1829.5,18
20160601|2016-02-12 05:00,12,1829.25,1831.5,1829.25,1831,8
20160601|2016-02-12 05:30,12,1831.75,1838.25,1831,1836.5,57
20160601|2016-02-12 06:00,12,1836,1836,1832.75,1834,56
20160601|2016-02-12 06:30,12,1834.75,1834.75,1832.25,1832.5,10
20160601|2016-02-12 07:00,12,1832,1832,1828.25,1830.75,46
20160601|2016-02-12 07:30,12,1832.75,1839,1832.75,1835.75,145
20160601|2016-02-12 08:00,12,1835.5,1835.75,1832,1834.75,39
20160601|2016-02-12 08:30,12,1834.5,1836.5,1826.25,1827.75,363
20160601|2016-02-12 09:00,12,1826.5,1834.75,1824.75,1833.25,152
20160601|2016-02-12 09:30,12,1834.5,1836,1831.5,1833.5,48
20160601|2016-02-12 10:00,12,1834,1844.5,1832.5,1843.75,355
20160601|2016-02-12 10:30,12,1844.5,1845.5,1840.5,1841.5,166
20160601|2016-02-12 11:00,12,1841.75,1844.5,1841.5,1844,48
20160601|2016-02-12 11:30,12,1843,1844.75,1842,1842.25,66
20160601|2016-02-12 12:00,12,1842,1843.5,1836.75,1838.5,123
20160601|2016-02-12 12:30,12,1838.75,1841.5,1838.5,1839.5,73
20160601|2016-02-12 13:00,12,1839.5,1847,1839.25,1845.5,117
20160601|2016-02-12 13:30,12,1845.25,1848.25,1844.75,1847.25,88
20160601|2016-02-12 14:00,12,1847.25,1851.25,1846,1851.25,128
20160601|2016-02-12 14:30,12,1850,1851.5,1846.25,1850.5,159
20160601|2016-02-12 15:00,12,1850.5,1850.5,1848,1849.75,53
20160601|2016-02-12 15:30,12,1850.25,1850.5,1849.25,1849.25,15
20160601|2016-02-14 17:00,16,1855,1859.25,1855,1856.75,65
20160601|2016-02-14 17:30,16,1858,1862,1858,1860.75,27
20160601|2016-02-14 18:00,16,1860,1860.25,1859,1859,14
20160601|2016-02-14 18:30,16,1860.75,1861,1859.75,1859.75,11
20160601|2016-02-14 19:00,16,1860.5,1864,1859,1863.25,20
20160601|2016-02-14 19:30,16,1862,1865.25,1862,1865.25,10
20160601|2016-02-14 20:00,16,1864.75,1864.75,1862.25,1863.75,51
20160601|2016-02-14 20:30,16,1863.5,1864,1862.75,1864,7
20160601|2016-02-14 21:00,16,1865.5,1866.5,1865.5,1866.25,13
20160601|2016-02-14 21:30,16,1867,1867.25,1867,1867,7
20160601|2016-02-14 22:00,16,1867.5,1867.75,1866.75,1867.75,10
20160601|2016-02-14 22:30,16,1866.75,1866.75,1865.75,1866.5,4
20160601|2016-02-14 23:00,16,1867,1869.25,1867,1869,19
20160601|2016-02-14 23:30,16,1868.75,1871,1868.75,1870.25,28
20160601|2016-02-15 00:00,16,1870.5,1870.5,1868.25,1868.5,8
20160601|2016-02-15 00:30,16,1868,1868,1867.75,1867.75,3
20160601|2016-02-15 01:00,16,1868.5,1870.5,1868.25,1869,43
20160601|2016-02-15 01:30,16,1868.75,1870.25,1868.25,1870.25,18
20160601|2016-02-15 02:00,16,1870.75,1870.75,1863.75,1870,22
20160601|2016-02-15 02:30,16,1870.25,1874,1870.25,1870.5,29
20160601|2016-02-15 03:00,16,1869.75,1870.25,1868,1869.75,15
20160601|2016-02-15 03:30,16,1871,1873.25,1871,1873.25,2
20160601|2016-02-15 04:00,16,1874.5,1875,1874,1874.25,18
20160601|2016-02-15 04:30,16,1875.75,1879,1874,1878.5,89
20160601|2016-02-15 05:00,16,1877.5,1878.25,1875.75,1876,12
20160601|2016-02-15 05:30,16,1876.5,1879.75,1876,1878.5,16
20160601|2016-02-15 06:00,16,1878,1881,1878,1879.5,24
20160601|2016-02-15 06:30,16,1878.25,1878.75,1874.75,1875.75,14
20160601|2016-02-15 07:00,16,1874,1876,1874,1875.5,8
20160601|2016-02-15 07:30,16,1876,1876,1872.25,1872.25,21
20160601|2016-02-15 08:00,16,1872.75,1873.5,1872,1872.25,10
20160601|2016-02-15 08:30,16,1871,1874.25,1871,1874,31
20160601|2016-02-15 09:00,16,1875,1875.25,1873.25,1873.25,11
20160601|2016-02-15 09:30,16,1872,1873.25,1871.75,1873.25,10
20160601|2016-02-15 10:00,16,1874.5,1874.5,1873,1873.5,55
20160601|2016-02-15 10:30,16,1873,1874.25,1872.5,1874.25,13
20160601|2016-02-15 11:00,16,1874.75,1874.75,1874,1874.25,4
20160601|2016-02-15 11:30,16,1875.75,1875.75,1875.75,1875.75,1
20160601|2016-02-15 17:00,16,1877.5,1879.5,1875.5,1877.5,18
20160601|2016-02-15 17:30,16,1877,1877,1874,1874,4
20160601|2016-02-15 18:00,16,1876.5,1880.25,1876.5,1880.25,9
20160601|2016-02-15 18:30,16,1879.5,1882.5,1879.5,1880,9
20160601|2016-02-15 19:00,16,1879.5,1879.5,1877,1877,8
20160601|2016-02-15 19:30,16,1879.75,1880.5,1879.75,1880.5,10
20160601|2016-02-15 20:00,16,1881.75,1881.75,1881.75,1881.75,1
20160601|2016-02-15 20:30,16,1881.5,1881.75,1881,1881,4
20160601|2016-02-15 21:00,16,1882,1882,1882,1882,3
20160601|2016-02-15 21:30,16,1881.75,1882.75,1881.75,1882.5,25
20160601|2016-02-15 22:00,16,1883,1883.25,1882.75,1882.75,11
20160601|2016-02-15 22:30,16,1883,1883,1883,1883,1
20160601|2016-02-15 23:00,16,1882.75,1884.25,1882.75,1884.25,9
20160601|2016-02-15 23:30,16,1882.5,1882.5,1881.75,1881.75,3
20160601|2016-02-16 00:00,16,1881.5,1881.5,1880.75,1880.75,9
20160601|2016-02-16 01:00,16,1879.75,1879.75,1879,1879.75,15
20160601|2016-02-16 02:00,16,1880.25,1881,1878.5,1880.25,11
20160601|2016-02-16 02:30,16,1879,1881.75,1879,1881.75,11
20160601|2016-02-16 03:00,16,1877.5,1877.5,1871.5,1877,51
20160601|2016-02-16 03:30,16,1878.5,1878.5,1872.5,1872.5,5
20160601|2016-02-16 04:00,16,1873.5,1873.5,1869,1871.5,30
20160601|2016-02-16 04:30,16,1870,1872,1870,1870.25,6
20160601|2016-02-16 05:00,16,1872,1872,1871,1871.25,7
20160601|2016-02-16 05:30,16,1871.25,1874.5,1870,1874.5,19
20160601|2016-02-16 06:00,16,1875.5,1875.75,1875,1875.25,6
20160601|2016-02-16 06:30,16,1875.5,1875.5,1873.5,1874,14
20160601|2016-02-16 07:00,16,1872.5,1872.5,1869.25,1871,54
20160601|2016-02-16 07:30,16,1869.75,1870.75,1866.5,1870,66
20160601|2016-02-16 08:00,16,1870.25,1874,1868.5,1874,18
20160601|2016-02-16 08:30,16,1874.5,1875,1867,1868.5,177
20160601|2016-02-16 09:00,16,1868,1870,1863.75,1865.75,131
20160601|2016-02-16 09:30,16,1866,1871.25,1864.75,1865.75,104
20160601|2016-02-16 10:00,16,1867,1867,1861.5,1866,88
20160601|2016-02-16 10:30,16,1866.75,1874,1866.25,1873.75,97
20160601|2016-02-16 11:00,16,1874,1877.75,1874,1876.25,98
20160601|2016-02-16 11:30,16,1876.25,1879.75,1874.25,1879.75,63
20160601|2016-02-16 12:00,16,1880,1882.25,1880,1880,91
20160601|2016-02-16 12:30,16,1879.5,1880.5,1878.5,1880,39
20160601|2016-02-16 13:00,16,1880,1882,1879.75,1881.5,28
20160601|2016-02-16 13:30,16,1882.5,1882.75,1879,1879.75,27
20160601|2016-02-16 14:00,16,1880.5,1882,1877,1882,42
20160601|2016-02-16 14:30,16,1881.75,1882.75,1877.25,1882.75,182
20160601|2016-02-16 15:00,16,1882,1883.5,1879.5,1879.75,76
20160601|2016-02-16 15:30,16,1878.5,1879,1878.25,1879,8
20160601|2016-02-16 17:00,17,1878.5,1878.5,1878,1878.5,5
20160601|2016-02-16 17:30,17,1878,1880.25,1877.25,1880.25,18
20160601|2016-02-16 18:00,17,1881,1882.75,1881,1882.25,6
20160601|2016-02-16 18:30,17,1883,1888.25,1883,1887,39
20160601|2016-02-16 19:00,17,1886,1886,1884,1884,5
20160601|2016-02-16 19:30,17,1885,1885.25,1882.75,1884.5,11
20160601|2016-02-16 20:00,17,1883.75,1885.75,1883.5,1885,15
20160601|2016-02-16 20:30,17,1884.5,1884.5,1883,1884,7
20160601|2016-02-16 21:00,17,1882.25,1882.25,1879.25,1879.25,11
20160601|2016-02-16 21:30,17,1879.25,1880.5,1877.5,1877.5,25
20160601|2016-02-16 22:00,17,1877.25,1879,1874.5,1874.75,19
20160601|2016-02-16 22:30,17,1875,1877.25,1874.75,1877.25,9
20160601|2016-02-16 23:00,17,1876,1876,1874.75,1875.5,7
20160601|2016-02-16 23:30,17,1878,1878,1878,1878,12
20160601|2016-02-17 00:00,17,1877.25,1877.75,1875,1875.5,14
20160601|2016-02-17 01:00,17,1874.5,1874.5,1873.25,1873.75,9
20160601|2016-02-17 01:30,17,1874,1875.5,1873,1875.25,17
20160601|2016-02-17 02:00,17,1877.5,1880.25,1876.5,1879.75,20
20160601|2016-02-17 02:30,17,1879,1882.75,1879,1881.5,17
20160601|2016-02-17 03:00,17,1883,1886.25,1883,1885.5,46
20160601|2016-02-17 03:30,17,1886.5,1889.25,1886.25,1887.75,48
20160601|2016-02-17 04:00,17,1889.5,1892.5,1888,1892.5,100
20160601|2016-02-17 04:30,17,1892.25,1894.5,1891.25,1892.25,40
20160601|2016-02-17 05:00,17,1891.75,1893.25,1891,1891,7
20160601|2016-02-17 05:30,17,1892,1894,1892,1893.25,18
20160601|2016-02-17 06:00,17,1893,1893,1892.5,1892.75,8
20160601|2016-02-17 06:30,17,1893,1896.75,1893,1896.75,45
20160601|2016-02-17 07:00,17,1896.25,1896.25,1893.5,1893.5,16
20160601|2016-02-17 07:30,17,1893,1895.5,1893,1895.25,39
20160601|2016-02-17 08:00,17,1896.25,1900,1895.25,1896,92
20160601|2016-02-17 08:30,17,1897.75,1902.75,1895.25,1899.75,173
20160601|2016-02-17 09:00,17,1901,1908.75,1901,1908.75,259
20160601|2016-02-17 09:30,17,1909,1911.25,1906.75,1911.25,119
20160601|2016-02-17 10:00,17,1910,1911.75,1908.25,1910.5,57
20160601|2016-02-17 10:30,17,1910.25,1911.75,1908.5,1909.25,46
20160601|2016-02-17 11:00,17,1910.25,1913.75,1909.75,1913,55
20160601|2016-02-17 11:30,17,1913.75,1915.5,1913.5,1913.5,50
20160601|2016-02-17 12:00,17,1914.5,1914.75,1913.75,1914,18
20160601|2016-02-17 12:30,17,1914,1914,1911,1911.5,57
20160601|2016-02-17 13:00,17,1910.5,1918.5,1910,1917.25,71
20160601|2016-02-17 13:30,17,1916,1917,1912,1912,30
20160601|2016-02-17 14:00,17,1913.25,1915.25,1911.25,1913.5,78
20160601|2016-02-17 14:30,17,1912.5,1914.5,1910.5,1914,49
20160601|2016-02-17 15:00,17,1913.25,1914.5,1913.25,1914,44
20160601|2016-02-17 15:30,17,1913.5,1918.75,1913.25,1918.75,57
20160601|2016-02-17 17:00,18,1917.5,1918,1917.5,1917.75,9
20160601|2016-02-17 17:30,18,1918.5,1919,1917,1918,20
20160601|2016-02-17 18:00,18,1918.5,1919.5,1917,1917,19
20160601|2016-02-17 18:30,18,1916.5,1916.5,1916.5,1916.5,1
20160601|2016-02-17 19:00,18,1916,1920,1915.75,1920,18
20160601|2016-02-17 19:30,18,1918.5,1918.5,1917,1917.25,4
20160601|2016-02-17 20:00,18,1916.25,1916.25,1916.25,1916.25,1
20160601|2016-02-17 20:30,18,1917.25,1917.25,1916.75,1916.75,2
20160601|2016-02-17 21:00,18,1916.5,1916.5,1916.25,1916.25,2
20160601|2016-02-17 21:30,18,1916.5,1917,1916.25,1917,5
20160601|2016-02-17 22:00,18,1917.5,1918.25,1917.5,1918.25,4
20160601|2016-02-17 22:30,18,1918.25,1918.5,1918.25,1918.5,4
20160601|2016-02-17 23:00,18,1919,1921.75,1919,1921.75,22
20160601|2016-02-17 23:30,18,1920,1920,1919.25,1919.25,5
20160601|2016-02-18 00:00,18,1918.5,1918.5,1917.25,1917.25,4
20160601|2016-02-18 00:30,18,1916.75,1916.75,1916,1916,14
20160601|2016-02-18 01:00,18,1916,1917.25,1914.75,1917.25,22
20160601|2016-02-18 01:30,18,1918,1919,1917.75,1918.5,8
20160601|2016-02-18 02:00,18,1918.25,1918.25,1911,1911,56
20160601|2016-02-18 02:30,18,1911,1911,1908.25,1909.25,31
20160601|2016-02-18 03:00,18,1910.5,1914.5,1910.5,1914.5,18
20160601|2016-02-18 03:30,18,1915,1915.5,1914,1914,10
20160601|2016-02-18 04:00,18,1912.75,1915.25,1912.5,1913.75,18
20160601|2016-02-18 04:30,18,1916,1919,1916,1919,23
20160601|2016-02-18 05:00,18,1919.5,1924.5,1919,1924.5,57
20160601|2016-02-18 05:30,18,1923.5,1923.5,1920.5,1921.25,31
20160601|2016-02-18 06:00,18,1920,1922,1920,1922,11
20160601|2016-02-18 06:30,18,1919,1919,1917.5,1917.5,2
20160601|2016-02-18 07:00,18,1920.5,1920.75,1917.75,1918,16
20160601|2016-02-18 07:30,18,1919,1920.25,1917.75,1920,124
20160601|2016-02-18 08:00,18,1920.5,1920.5,1916.75,1917.25,230
20160601|2016-02-18 08:30,18,1917.75,1917.75,1910,1912,206
20160601|2016-02-18 09:00,18,1911,1914.75,1909.25,1914.75,122
20160601|2016-02-18 09:30,18,1915,1915,1909,1909,90
20160601|2016-02-18 10:00,18,1907,1909.25,1903.5,1907.5,133
20160601|2016-02-18 10:30,18,1907,1912.25,1907,1912.25,57
20160601|2016-02-18 11:00,18,1912.25,1913,1910.25,1911.5,97
20160601|2016-02-18 11:30,18,1911.75,1911.75,1909.5,1909.5,16
20160601|2016-02-18 12:00,18,1910,1910.75,1906.5,1907.75,82
20160601|2016-02-18 12:30,18,1907.5,1908.25,1902.5,1905,95
20160601|2016-02-18 13:00,18,1906,1910,1906,1909,68
20160601|2016-02-18 13:30,18,1910.5,1913,1910.25,1911,39
20160601|2016-02-18 14:00,18,1911,1911,1905.25,1905.25,49
20160601|2016-02-18 14:30,18,1907,1908.25,1903,1904.75,96
20160601|2016-02-18 15:00,18,1905.75,1908,1905.75,1908,18
20160601|2016-02-18 15:30,18,1908.5,1909.25,1908.5,1909,8
20160601|2016-02-18 17:00,19,1907.25,1907.25,1907,1907.25,12
20160601|2016-02-18 17:30,19,1907.25,1908.5,1907.25,1908,6
20160601|2016-02-18 18:00,19,1907.25,1908.25,1907.25,1907.75,3
20160601|2016-02-18 18:30,19,1907.25,1907.75,1905,1905,23
20160601|2016-02-18 19:00,19,1906.5,1906.5,1906,1906,7
20160601|2016-02-18 19:30,19,1908.5,1908.75,1907,1907,9
20160601|2016-02-18 20:00,19,1907,1907,1907,1907,2
20160601|2016-02-18 20:30,19,1906.25,1906.25,1906,1906,2
20160601|2016-02-18 21:30,19,1905.75,1905.75,1904.75,1904.75,6
20160601|2016-02-18 22:00,19,1905,1905.75,1904.5,1905.75,10
20160601|2016-02-18 23:00,19,1907.25,1910.5,1907.25,1910.5,13
20160601|2016-02-18 23:30,19,1910.5,1911.25,1910,1910,7
20160601|2016-02-19 00:00,19,1910,1911.5,1910,1911.5,5
20160601|2016-02-19 00:30,19,1911.75,1913.5,1911.75,1913.5,14
20160601|2016-02-19 01:00,19,1909.5,1910.75,1909,1909,4
20160601|2016-02-19 01:30,19,1909,1910.5,1908.5,1910.5,4
20160601|2016-02-19 02:00,19,1908,1913.5,1906.5,1906.5,62
20160601|2016-02-19 02:30,19,1909,1913.5,1909,1913.5,32
20160601|2016-02-19 03:00,19,1911.5,1911.5,1911.5,1911.5,2
20160601|2016-02-19 03:30,19,1912,1912,1912,1912,2
20160601|2016-02-19 04:00,19,1911,1911,1908.75,1908.75,8
20160601|2016-02-19 04:30,19,1908,1908,1905.25,1905.25,6
20160601|2016-02-19 05:00,19,1906,1906,1903,1905,20
20160601|2016-02-19 05:30,19,1904.5,1904.5,1898.5,1898.75,85
20160601|2016-02-19 06:00,19,1898.5,1900.75,1898.5,1900,37
20160601|2016-02-19 06:30,19,1901.25,1904,1901.25,1904,19
20160601|2016-02-19 07:00,19,1904,1904,1901.25,1901.25,11
20160601|2016-02-19 07:30,19,1900,1903.25,1895.25,1896,55
20160601|2016-02-19 08:00,19,1896,1896,1893,1896,102
20160601|2016-02-19 08:30,19,1897.5,1899.25,1890,1895,147
20160601|2016-02-19 09:00,19,1893.25,1901,1890,1898.75,144
20160601|2016-02-19 09:30,19,1899.5,1903,1899,1899.5,32
20160601|2016-02-19 10:00,19,1898,1905.25,1895.5,1905.25,197
20160601|2016-02-19 10:30,19,1905.25,1907.25,1902.25,1902.25,126
20160601|2016-02-19 11:00,19,1902.75,1903.25,1901.5,1902,30
20160601|2016-02-19 11:30,19,1902,1904.25,1901.75,1901.75,12
20160601|2016-02-19 12:00,19,1903.5,1903.5,1901.25,1902.5,7
20160601|2016-02-19 12:30,19,1903.5,1903.75,1902,1902.5,186
20160601|2016-02-19 13:00,19,1902.75,1905.5,1902.75,1902.75,64
20160601|2016-02-19 13:30,19,1903,1903,1899.5,1900.5,29
20160601|2016-02-19 14:00,19,1899.5,1904.25,1899.5,1903.5,33
20160601|2016-02-19 14:30,19,1904,1906.25,1902.75,1905,42
20160601|2016-02-19 15:00,19,1904.75,1906,1904.75,1906,46
20160601|2016-02-19 15:30,19,1905,1905,1904.75,1905,9
20160601|2016-02-21 17:00,22,1904,1904,1900.5,1901.5,11
20160601|2016-02-21 17:30,22,1901.25,1901.5,1901,1901,18
20160601|2016-02-21 18:00,22,1902.5,1904.5,1902.5,1904.5,20
20160601|2016-02-21 18:30,22,1902.5,1906.5,1902,1906.5,6
20160601|2016-02-21 19:00,22,1906.75,1912.75,1906.75,1911.75,62
20160601|2016-02-21 19:30,22,1912.25,1914.25,1911,1911,16
20160601|2016-02-21 20:00,22,1911,1911,1910,1910.25,7
20160601|2016-02-21 20:30,22,1912.75,1913.5,1911.5,1912.25,37
20160601|2016-02-21 21:00,22,1913,1915.25,1913,1914.5,31
20160601|2016-02-21 21:30,22,1915.5,1917.25,1915.5,1915.5,17
20160601|2016-02-21 22:00,22,1916,1917.5,1915.5,1917.5,7
20160601|2016-02-21 22:30,22,1916.75,1916.75,1916.75,1916.75,7
20160601|2016-02-21 23:00,22,1916,1916.5,1915.5,1916.5,13
20160601|2016-02-21 23:30,22,1916,1916,1916,1916,3
20160601|2016-02-22 00:00,22,1915.75,1916,1915.75,1916,7
20160601|2016-02-22 00:30,22,1914.75,1914.75,1914.5,1914.5,4
20160601|2016-02-22 01:00,22,1915.25,1918.5,1915.25,1918,29
20160601|2016-02-22 01:30,22,1918,1922.75,1918,1922.75,108
20160601|2016-02-22 02:00,22,1923,1927.25,1922.75,1923.75,109
20160601|2016-02-22 02:30,22,1924.5,1925,1923,1923,61
20160601|2016-02-22 03:00,22,1922,1925.5,1921.5,1925.5,38
20160601|2016-02-22 03:30,22,1925.5,1929.5,1925.25,1929.25,45
20160601|2016-02-22 04:00,22,1929.25,1930.75,1929,1929.25,52
20160601|2016-02-22 04:30,22,1928.75,1928.75,1926.5,1927,30
20160601|2016-02-22 05:00,22,1927.5,1929.5,1927.5,1929.25,10
20160601|2016-02-22 05:30,22,1928.5,1928.5,1926.5,1927.5,23
20160601|2016-02-22 06:00,22,1927.5,1927.5,1925.25,1926.5,9
20160601|2016-02-22 06:30,22,1926.25,1926.25,1924,1924.75,34
20160601|2016-02-22 07:00,22,1925.25,1927.75,1925.25,1925.75,11
20160601|2016-02-22 07:30,22,1926,1927.75,1925.25,1927.25,27
20160601|2016-02-22 08:00,22,1927,1927,1924,1924,47
20160601|2016-02-22 08:30,22,1925,1931.75,1923.25,1930.5,268
20160601|2016-02-22 09:00,22,1930.75,1933.75,1929.75,1930.5,173
20160601|2016-02-22 09:30,22,1931.5,1931.5,1928,1928.25,94
20160601|2016-02-22 10:00,22,1928.25,1930.75,1927.25,1930.5,86
20160601|2016-02-22 10:30,22,1930.75,1930.75,1928.75,1930.5,92
20160601|2016-02-22 11:00,22,1930.5,1930.5,1928.75,1930.25,52
20160601|2016-02-22 11:30,22,1930.5,1932.25,1929,1929,38
20160601|2016-02-22 12:00,22,1929,1930.25,1929,1930,17
20160601|2016-02-22 12:30,22,1930.75,1934.75,1930.75,1933.75,72
20160601|2016-02-22 13:00,22,1933.75,1933.75,1929.75,1930.25,49
20160601|2016-02-22 13:30,22,1930,1930.75,1928.75,1929.5,35
20160601|2016-02-22 14:00,22,1929.25,1931.5,1927.5,1930.75,47
20160601|2016-02-22 14:30,22,1930.75,1933,1930.5,1932.75,55
20160601|2016-02-22 15:00,22,1932.75,1932.75,1926.75,1926.75,109
20160601|2016-02-22 15:30,22,1926.5,1927,1924.25,1924.25,46
20160601|2016-02-22 17:00,23,1924.75,1926.25,1924.75,1926,12
20160601|2016-02-22 17:30,23,1926.5,1926.5,1924.25,1925,30
20160601|2016-02-22 18:00,23,1925.25,1926.25,1924,1925.75,13
20160601|2016-02-22 18:30,23,1925.5,1925.5,1923.5,1923.5,8
20160601|2016-02-22 19:00,23,1923.5,1923.75,1921,1921.75,113
20160601|2016-02-22 19:30,23,1922.25,1922.25,1919.5,1920,57
20160601|2016-02-22 20:00,23,1919.75,1921.25,1919.5,1919.75,35
20160601|2016-02-22 20:30,23,1919.5,1921.25,1919.25,1920.75,60
20160601|2016-02-22 21:00,23,1921,1921.75,1919.5,1919.5,82
20160601|2016-02-22 21:30,23,1919,1919,1917.5,1918.25,55
20160601|2016-02-22 22:00,23,1918.25,1920,1918,1918.25,39
20160601|2016-02-22 22:30,23,1918.75,1919,1918.75,1919,3
20160601|2016-02-22 23:00,23,1919.75,1920,1919.25,1919.25,4
20160601|2016-02-22 23:30,23,1920.5,1921.75,1920.5,1920.75,33
20160601|2016-02-23 00:00,23,1920.75,1921.25,1920,1921.25,22
20160601|2016-02-23 00:30,23,1921,1921,1920.5,1920.75,3
20160601|2016-02-23 01:00,23,1921.5,1922.25,1920.25,1920.25,29
20160601|2016-02-23 01:30,23,1920,1921.5,1920,1921.25,30
20160601|2016-02-23 02:00,23,1920.5,1920.75,1916,1918,111
20160601|2016-02-23 02:30,23,1920,1924.25,1920,1924.25,22
20160601|2016-02-23 03:00,23,1923.5,1925.25,1922.25,1925.25,35
20160601|2016-02-23 03:30,23,1923,1923,1919.75,1919.75,16
20160601|2016-02-23 04:00,23,1920.5,1920.75,1920.5,1920.75,2
20160601|2016-02-23 04:30,23,1920.75,1923,1920.5,1923,7
20160601|2016-02-23 05:00,23,1923.25,1925.75,1923.25,1925,22
20160601|2016-02-23 05:30,23,1924.75,1925.5,1924,1924,9
20160601|2016-02-23 06:00,23,1925.75,1927.5,1925.75,1927,40
20160601|2016-02-23 06:30,23,1927,1927,1924,1925.25,17
20160601|2016-02-23 07:00,23,1924,1924,1922,1922.5,122
20160601|2016-02-23 07:30,23,1922.5,1929,1922.5,1928,149
20160601|2016-02-23 08:00,23,1928,1928,1923.5,1925,203
20160601|2016-02-23 08:30,23,1925.75,1928,1923,1925.25,195
20160601|2016-02-23 09:00,23,1925,1925,1917.25,1920,159
20160601|2016-02-23 09:30,23,1920.5,1920.5,1913,1914,193
20160601|2016-02-23 10:00,23,1913.75,1915,1910,1911.5,271
20160601|2016-02-23 10:30,23,1912,1917.5,1910.25,1915,173
20160601|2016-02-23 11:00,23,1914.5,1914.75,1911.75,1914.75,51
20160601|2016-02-23 11:30,23,1914.5,1915.25,1913,1914.75,24
20160601|2016-02-23 12:00,23,1915.75,1915.75,1913.75,1913.75,10
20160601|2016-02-23 12:30,23,1913.75,1913.75,1910.5,1912,81
20160601|2016-02-23 13:00,23,1913,1915.75,1912,1913.5,45
20160601|2016-02-23 13:30,23,1913.75,1914.25,1910.75,1912,68
20160601|2016-02-23 14:00,23,1911,1911.75,1907,1907.5,192
20160601|2016-02-23 14:30,23,1908.75,1914.5,1908.5,1909,116
20160601|2016-02-23 15:00,23,1908.75,1910.25,1906.75,1906.75,304
20160601|2016-02-23 15:30,23,1906.75,1906.75,1905,1905.25,116
20160601|2016-02-23 17:00,24,1904.5,1905.25,1904.25,1904.5,11
20160601|2016-02-23 17:30,24,1905.75,1905.75,1905,1905.25,12
20160601|2016-02-23 18:00,24,1905.25,1905.25,1904.25,1905.25,7
20160601|2016-02-23 18:30,24,1904.5,1905.5,1904.25,1905.25,27
20160601|2016-02-23 19:00,24,1907,1908.5,1907,1907.75,26
20160601|2016-02-23 19:30,24,1907.5,1909.25,1907.5,1909,16
20160601|2016-02-23 20:00,24,1904,1905,1904,1905,5
20160601|2016-02-23 20:30,24,1905,1905,1904.5,1904.5,6
20160601|2016-02-23 21:00,24,1905.25,1905.25,1903,1903,7
20160601|2016-02-23 21:30,24,1902.75,1904,1902.5,1904,7
20160601|2016-02-23 22:00,24,1902.25,1902.25,1901,1902,29
20160601|2016-02-23 22:30,24,1901.75,1902.5,1901,1902.5,5
20160601|2016-02-23 23:00,24,1902.75,1903.5,1902.75,1903.5,8
20160601|2016-02-23 23:30,24,1903,1905.75,1903,1904,18
20160601|2016-02-24 00:00,24,1904.25,1906,1904.25,1906,7
20160601|2016-02-24 00:30,24,1906.75,1908,1906.75,1907,12
20160601|2016-02-24 01:00,24,1907,1910.75,1907,1910.75,24
20160601|2016-02-24 01:30,24,1910.25,1910.25,1909.5,1910.25,3
20160601|2016-02-24 02:00,24,1909,1909,1904.5,1905.5,24
20160601|2016-02-24 02:30,24,1903.5,1907,1902.5,1907,21
20160601|2016-02-24 03:00,24,1904,1904,1896.5,1897.75,86
20160601|2016-02-24 03:30,24,1898,1899.5,1895,1899.5,20
20160601|2016-02-24 04:00,24,1899.25,1899.25,1893.25,1895.25,48
20160601|2016-02-24 04:30,24,1895,1897,1893,1893.5,75
20160601|2016-02-24 05:00,24,1894,1895.5,1893.5,1894.5,20
20160601|2016-02-24 05:30,24,1893.25,1893.25,1890,1891.75,29
20160601|2016-02-24 06:00,24,1890.5,1891.75,1887.5,1889.25,61
20160601|2016-02-24 06:30,24,1889.5,1893,1888.5,1891.75,92
20160601|2016-02-24 07:00,24,1889.75,1892.25,1889.75,1890.25,31
20160601|2016-02-24 07:30,24,1890.5,1891.75,1888.25,1891.75,56
20160601|2016-02-24 08:00,24,1891.5,1891.5,1889.5,1890.75,32
20160601|2016-02-24 08:30,24,1891.5,1891.5,1881,1882.75,370
20160601|2016-02-24 09:00,24,1882.5,1884.5,1879.25,1881.5,211
20160601|2016-02-24 09:30,24,1881.75,1888.5,1877.25,1886.75,216
20160601|2016-02-24 10:00,24,1885,1886.5,1881.5,1883.75,55
20160601|2016-02-24 10:30,24,1883.25,1895.5,1883.25,1895,146
20160601|2016-02-24 11:00,24,1895.25,1898.5,1893.5,1893.5,204
20160601|2016-02-24 11:30,24,1893.5,1896.25,1890.75,1895,105
20160601|2016-02-24 12:00,24,1894.75,1901,1894.75,1895.5,135
20160601|2016-02-24 12:30,24,1896.75,1899.5,1895.25,1898.75,52
20160601|2016-02-24 13:00,24,1897.5,1910,1897,1908.75,233
20160601|2016-02-24 13:30,24,1909,1911.75,1907.25,1907.75,132
20160601|2016-02-24 14:00,24,1908.5,1920,1908.25,1919.5,223
20160601|2016-02-24 14:30,24,1918.25,1920,1913.75,1916.5,123
20160601|2016-02-24 15:00,24,1917.5,1922,1917.5,1921.5,93
20160601|2016-02-24 15:30,24,1920.25,1924.25,1920.25,1924.25,40
20160601|2016-02-24 17:00,25,1923.75,1923.75,1920.75,1922,37
20160601|2016-02-24 17:30,25,1923,1927.25,1921.5,1927.25,76
20160601|2016-02-24 18:00,25,1926.5,1929,1924.5,1925.25,74
20160601|2016-02-24 18:30,25,1925.75,1925.75,1924.25,1925.5,12
20160601|2016-02-24 19:00,25,1925.25,1925.25,1923,1924.75,11
20160601|2016-02-24 19:30,25,1925.75,1925.75,1921.25,1922,20
20160601|2016-02-24 20:00,25,1923,1923.5,1923,1923,14
20160601|2016-02-24 20:30,25,1922.25,1922.75,1921,1922,68
20160601|2016-02-24 21:00,25,1922.5,1922.5,1919.75,1920,29
20160601|2016-02-24 21:30,25,1919.75,1920,1917,1917.5,114
20160601|2016-02-24 22:00,25,1918.25,1919.75,1918,1918.5,10
20160601|2016-02-24 22:30,25,1919.25,1923.25,1919.25,1923.25,25
20160601|2016-02-24 23:00,25,1923,1923.5,1920.75,1923,25
20160601|2016-02-24 23:30,25,1921.75,1922.75,1921.25,1922.75,9
20160601|2016-02-25 00:00,25,1922.75,1922.75,1916.5,1916.5,81
20160601|2016-02-25 00:30,25,1916.5,1917.25,1915,1916,54
20160601|2016-02-25 01:00,25,1915.25,1915.25,1911.75,1913.5,93
20160601|2016-02-25 01:30,25,1913.5,1916,1912.5,1916,51
20160601|2016-02-25 02:00,25,1916.75,1919,1911.25,1914.25,101
20160601|2016-02-25 02:30,25,1916.25,1917.75,1913.5,1913.75,18
20160601|2016-02-25 03:00,25,1915.75,1919.75,1915.5,1919.75,48
20160601|2016-02-25 03:30,25,1919.75,1919.75,1917,1918.25,18
20160601|2016-02-25 04:00,25,1916.5,1918.25,1914.5,1918,40
20160601|2016-02-25 04:30,25,1918.25,1922,1918.25,1921.25,61
20160601|2016-02-25 05:00,25,1920.75,1922,1919.75,1922,10
20160601|2016-02-25 05:30,25,1922,1924.75,1922,1924.25,32
20160601|2016-02-25 06:00,25,1924.25,1927.25,1924,1924,104
20160601|2016-02-25 06:30,25,1924,1924.5,1922.5,1922.75,57
20160601|2016-02-25 07:00,25,1922.5,1922.5,1920,1922,33
20160601|2016-02-25 07:30,25,1922.25,1924,1920.25,1923.75,71
20160601|2016-02-25 08:00,25,1923.75,1926.25,1921.75,1921.75,58
20160601|2016-02-25 08:30,25,1922,1927.25,1917.25,1919.5,280
20160601|2016-02-25 09:00,25,1918.25,1920.5,1913,1920.5,216
20160601|2016-02-25 09:30,25,1919.25,1922.75,1917.25,1917.25,123
20160601|2016-02-25 10:00,25,1916,1919.5,1915,1919.5,142
20160601|2016-02-25 10:30,25,1920,1923.5,1916.75,1922.5,178
20160601|2016-02-25 11:00,25,1922.75,1923.5,1921,1921.5,70
20160601|2016-02-25 11:30,25,1921,1922,1918,1922,58
20160601|2016-02-25 12:00,25,1920.75,1925.75,1920.75,1925.25,75
20160601|2016-02-25 12:30,25,1925.75,1931.5,1925.75,1931.25,229
20160601|2016-02-25 13:00,25,1931,1933.5,1929,1931,206
20160601|2016-02-25 13:30,25,1931,1931.5,1928,1928.75,84
20160601|2016-02-25 14:00,25,1928.75,1934.25,1928.75,1932,147
20160601|2016-02-25 14:30,25,1932.5,1939.75,1931.5,1939.75,471
20160601|2016-02-25 15:00,25,1940,1941.25,1939.25,1941,165
20160601|2016-02-25 15:30,25,1941,1941.5,1939.5,1941,48
20160601|2016-02-25 17:00,26,1939.25,1939.75,1939,1939.25,22
20160601|2016-02-25 17:30,26,1939.5,1941.75,1939,1941.5,51
20160601|2016-02-25 18:00,26,1942,1943.25,1940.5,1940.75,43
20160601|2016-02-25 18:30,26,1941.25,1942,1941.25,1942,11
20160601|2016-02-25 19:00,26,1942,1942,1940.5,1941,22
20160601|2016-02-25 19:30,26,1940.5,1941.5,1940,1940,24
20160601|2016-02-25 20:00,26,1940,1941,1939.5,1940.75,40
20160601|2016-02-25 20:30,26,1941.5,1943.5,1941.5,1943,31
20160601|2016-02-25 21:00,26,1942.5,1943,1942,1942.25,14
20160601|2016-02-25 21:30,26,1942.5,1943.75,1941.25,1941.25,55
20160601|2016-02-25 22:00,26,1941.5,1942.25,1940.5,1941.75,11
20160601|2016-02-25 22:30,26,1941.75,1942,1941.5,1942,21
20160601|2016-02-25 23:00,26,1942.75,1942.75,1940.75,1940.75,13
20160601|2016-02-25 23:30,26,1940.75,1941.5,1940.25,1940.25,10
20160601|2016-02-26 00:00,26,1940.75,1943,1940.75,1942.75,31
20160601|2016-02-26 00:30,26,1942.25,1942.5,1942,1942,15
20160601|2016-02-26 01:00,26,1943,1946.5,1942,1945.5,77
20160601|2016-02-26 01:30,26,1945.75,1948.5,1945.75,1947.75,69
20160601|2016-02-26 02:00,26,1946.5,1951.5,1946.5,1950.25,129
20160601|2016-02-26 02:30,26,1950.5,1953,1949.5,1951,93
20160601|2016-02-26 03:00,26,1951.5,1954,1951.5,1953,25
20160601|2016-02-26 03:30,26,1953.25,1957.5,1953,1957.5,99
20160601|2016-02-26 04:00,26,1957.5,1959.25,1956,1956.5,115
20160601|2016-02-26 04:30,26,1956.75,1957.5,1956,1956.75,39
20160601|2016-02-26 05:00,26,1956.5,1956.5,1954,1955,65
20160601|2016-02-26 05:30,26,1955.25,1955.75,1949.75,1951,116
20160601|2016-02-26 06:00,26,1951.75,1952,1949,1950,23
20160601|2016-02-26 06:30,26,1950.25,1951.25,1948,1948.5,52
20160601|2016-02-26 07:00,26,1949,1952.75,1949,1952.75,64
20160601|2016-02-26 07:30,26,1953.5,1956.5,1951,1951.75,339
20160601|2016-02-26 08:00,26,1951.5,1953,1949.5,1951,90
20160601|2016-02-26 08:30,26,1950.75,1951.75,1945,1945,566
20160601|2016-02-26 09:00,26,1946.5,1946.5,1940.25,1942.25,525
20160601|2016-02-26 09:30,26,1942,1949.25,1942,1949,188
20160601|2016-02-26 10:00,26,1949.25,1949.75,1942.5,1942.5,115
20160601|2016-02-26 10:30,26,1942.25,1944.75,1940.5,1944,285
20160601|2016-02-26 11:00,26,1943,1944,1938.75,1943,214
20160601|2016-02-26 11:30,26,1943.25,1947.5,1941.75,1946,160
20160601|2016-02-26 12:00,26,1946.75,1947.25,1942.5,1942.75,102
20160601|2016-02-26 12:30,26,1943,1944,1937.75,1939.75,253
20160601|2016-02-26 13:00,26,1940.5,1941.5,1938.25,1941,103
20160601|2016-02-26 13:30,26,1940,1940,1934.25,1935.5,137
20160601|2016-02-26 14:00,26,1935,1940.5,1935,1936.5,181
20160601|2016-02-26 14:30,26,1936.5,1939.25,1935.5,1936,328
20160601|2016-02-26 15:00,26,1936,1936.25,1932.75,1933.25,125
20160601|2016-02-26 15:30,26,1933.75,1934,1932.5,1932.5,32
20160601|2016-02-28 17:00,29,1933.5,1934.25,1928.75,1931.75,62
20160601|2016-02-28 17:30,29,1931.5,1932,1930.25,1930.25,24
20160601|2016-02-28 18:00,29,1932,1936,1932,1936,50
20160601|2016-02-28 18:30,29,1934.5,1937.5,1934.5,1936,18
20160601|2016-02-28 19:00,29,1936.75,1936.75,1931.75,1931.75,52
20160601|2016-02-28 19:30,29,1933,1933.25,1929.25,1929.75,40
20160601|2016-02-28 20:00,29,1929,1931.75,1927.75,1931,45
20160601|2016-02-28 20:30,29,1930.5,1932.25,1930.5,1932.25,8
20160601|2016-02-28 21:00,29,1932.75,1935.25,1931.75,1931.75,38
20160601|2016-02-28 21:30,29,1932,1932,1930.25,1931,9
20160601|2016-02-28 22:00,29,1930.75,1931,1929.75,1929.75,6
20160601|2016-02-28 22:30,29,1930,1930,1926.75,1927.75,25
20160601|2016-02-28 23:00,29,1928.5,1928.5,1927.25,1928.5,20
20160601|2016-02-28 23:30,29,1927.5,1927.5,1923.75,1923.75,78
20160601|2016-02-29 00:00,29,1924,1924,1918.75,1919.5,73
20160601|2016-02-29 00:30,29,1919.5,1923.25,1919.5,1923,39
20160601|2016-02-29 01:00,29,1923.25,1924.25,1921.25,1923.25,128
20160601|2016-02-29 01:30,29,1923.5,1925.75,1922,1922.75,47
20160601|2016-02-29 02:00,29,1920.25,1925,1919,1923.25,45
20160601|2016-02-29 02:30,29,1921,1925,1918.75,1919.75,36
20160601|2016-02-29 03:00,29,1919.5,1923.25,1919.5,1920.5,54
20160601|2016-02-29 03:30,29,1921,1921.75,1920.25,1920.75,65
20160601|2016-02-29 04:00,29,1921.5,1931,1921.5,1926.25,141
20160601|2016-02-29 04:30,29,1925,1926.25,1924.5,1924.5,6
20160601|2016-02-29 05:00,29,1925,1925.5,1922.5,1925.25,22
20160601|2016-02-29 05:30,29,1925.75,1931,1925.5,1930,39
20160601|2016-02-29 06:00,29,1930.25,1931,1928.5,1931,22
20160601|2016-02-29 06:30,29,1930.5,1934,1930,1930.25,86
20160601|2016-02-29 07:00,29,1930.5,1932.25,1930,1932.25,17
20160601|2016-02-29 07:30,29,1932.5,1940,1932.5,1936.5,711
20160601|2016-02-29 08:00,29,1936.75,1937,1934.75,1936,94
20160601|2016-02-29 08:30,29,1936,1938.25,1932,1935.75,670
20160601|2016-02-29 09:00,29,1935.25,1937.25,1932.25,1934,343
20160601|2016-02-29 09:30,29,1934.5,1938.75,1933,1938,164
20160601|2016-02-29 10:00,29,1938,1942.75,1938,1940.5,265
20160601|2016-02-29 10:30,29,1940.5,1947,1940.5,1944.25,291
20160601|2016-02-29 11:00,29,1944,1944.75,1941,1942,103
20160601|2016-02-29 11:30,29,1942,1943,1940,1943,127
20160601|2016-02-29 12:00,29,1942.5,1943,1939.5,1939.5,123
20160601|2016-02-29 12:30,29,1939.5,1940,1937.75,1939.75,80
20160601|2016-02-29 13:00,29,1938.75,1939.5,1930.5,1933.75,317
20160601|2016-02-29 13:30,29,1933,1934,1928.25,1928.5,283
20160601|2016-02-29 14:00,29,1928,1928,1922,1926,390
20160601|2016-02-29 14:30,29,1925.75,1928.25,1919,1919,400
20160601|2016-02-29 15:00,29,1919.5,1922.5,1917.75,1920.75,195
20160601|2016-02-29 15:30,29,1920.5,1921,1919.25,1919.25,17
20160601|2016-02-29 17:00,1,1919,1921.25,1918.5,1921.25,36
20160601|2016-02-29 17:30,1,1922.75,1923.75,1922.25,1922.25,27
20160601|2016-02-29 18:00,1,1922.5,1923.75,1920.25,1920.5,17
20160601|2016-02-29 18:30,1,1921,1921,1916.5,1916.75,121
20160601|2016-02-29 19:00,1,1918.5,1920.25,1912.75,1913.75,119
20160601|2016-02-29 19:30,1,1913.25,1916.25,1911.75,1912.75,53
20160601|2016-02-29 20:00,1,1913,1916.75,1913,1915.25,77
20160601|2016-02-29 20:30,1,1915,1915.25,1913.75,1915,26
20160601|2016-02-29 21:00,1,1915,1915.75,1915,1915.5,19
20160601|2016-02-29 21:30,1,1915.75,1917.25,1915,1917.25,17
20160601|2016-02-29 22:00,1,1917.75,1917.75,1916.75,1916.75,15
20160601|2016-02-29 22:30,1,1917.5,1918.5,1917.5,1918.5,3
20160601|2016-02-29 23:00,1,1916.75,1917.25,1913.5,1915,17
20160601|2016-02-29 23:30,1,1915,1917.75,1914,1917.75,24
20160601|2016-03-01 00:00,1,1918,1920.25,1918,1918.75,23
20160601|2016-03-01 00:30,1,1919,1920.5,1918.75,1919.25,22
20160601|2016-03-01 01:00,1,1920.75,1923.25,1920.75,1922,79
20160601|2016-03-01 01:30,1,1922.5,1927.25,1922.5,1927,66
20160601|2016-03-01 02:00,1,1925.75,1931.75,1923.5,1931,114
20160601|2016-03-01 02:30,1,1931.75,1936.25,1931.75,1932,119
20160601|2016-03-01 03:00,1,1931.5,1932,1928,1931.25,66
20160601|2016-03-01 03:30,1,1930.75,1931.75,1929.25,1930,38
20160601|2016-03-01 04:00,1,1929.75,1936.25,1929.75,1936.25,43
20160601|2016-03-01 04:30,1,1936.75,1937.5,1934.75,1935.25,55
20160601|2016-03-01 05:00,1,1934.5,1937.75,1933.25,1937.25,71
20160601|2016-03-01 05:30,1,1937.5,1938.5,1934.5,1935,58
20160601|2016-03-01 06:00,1,1934.5,1936.75,1934.5,1936,26
20160601|2016-03-01 06:30,1,1936.25,1937,1935.25,1935.5,62
20160601|2016-03-01 07:00,1,1935.5,1936.25,1932,1932.5,97
20160601|2016-03-01 07:30,1,1933,1934,1932.75,1934,76
20160601|2016-03-01 08:00,1,1934.25,1935.5,1933.25,1934.75,95
20160601|2016-03-01 08:30,1,1935,1937.25,1929.25,1934.25,883
20160601|2016-03-01 09:00,1,1935.5,1944.25,1934.25,1943.25,760
20160601|2016-03-01 09:30,1,1943.5,1946.75,1941.25,1942.5,354
20160601|2016-03-01 10:00,1,1942.25,1949.75,1942.25,1949.5,287
20160601|2016-03-01 10:30,1,1949.5,1955,1949.25,1954.5,524
20160601|2016-03-01 11:00,1,1954.75,1958.75,1954.25,1956.75,635
20160601|2016-03-01 11:30,1,1957,1958.5,1955,1958.5,298
20160601|2016-03-01 12:00,1,1958,1960,1956,1959.5,248
20160601|2016-03-01 12:30,1,1959.25,1962,1958,1959.5,402
20160601|2016-03-01 13:00,1,1959.5,1961.25,1957.5,1958.75,334
20160601|2016-03-01 13:30,1,1959,1964.75,1958.25,1964.25,375
20160601|2016-03-01 14:00,1,1964,1966.25,1963,1963.5,475
20160601|2016-03-01 14:30,1,1963.25,1966.5,1960.75,1966.25,515
20160601|2016-03-01 15:00,1,1966.25,1969.25,1965.5,1969.25,625
20160601|2016-03-01 15:30,1,1969,1969.25,1966.75,1968.5,135
20160601|2016-03-01 17:00,2,1967,1968,1966.5,1966.75,96
20160601|2016-03-01 17:30,2,1966.5,1967.25,1966.25,1966.5,68
20160601|2016-03-01 18:00,2,1966.5,1966.75,1965,1965.75,55
20160601|2016-03-01 18:30,2,1965.75,1967,1963.75,1966.5,111
20160601|2016-03-01 19:00,2,1966.5,1970,1966.5,1968.25,97
20160601|2016-03-01 19:30,2,1967.75,1969,1967.25,1969,85
20160601|2016-03-01 20:00,2,1968.25,1970.5,1968,1969.75,92
20160601|2016-03-01 20:30,2,1969.75,1969.75,1968.75,1969.5,12
20160601|2016-03-01 21:00,2,1969.5,1970,1969.25,1969.75,50
20160601|2016-03-01 21:30,2,1970.5,1970.5,1969.25,1970.25,27
20160601|2016-03-01 22:00,2,1970.25,1973.25,1969.75,1972.25,142
20160601|2016-03-01 22:30,2,1972.25,1972.5,1971.75,1971.75,20
20160601|2016-03-01 23:00,2,1971.25,1972.5,1971.25,1971.5,27
20160601|2016-03-01 23:30,2,1972,1976.25,1972,1973.5,162
20160601|2016-03-02 00:00,2,1973,1974.25,1972.75,1973.5,26
20160601|2016-03-02 00:30,2,1973.5,1974.25,1973.5,1973.5,29
20160601|2016-03-02 01:00,2,1972.75,1973.25,1969.25,1970.5,272
20160601|2016-03-02 01:30,2,1970.75,1972,1967.75,1969,217
20160601|2016-03-02 02:00,2,1968.25,1969,1965,1967.5,62
20160601|2016-03-02 02:30,2,1966.75,1970.75,1966.75,1969.75,43
20160601|2016-03-02 03:00,2,1969.75,1969.75,1965.25,1966.75,67
20160601|2016-03-02 03:30,2,1966.75,1967,1963.5,1963.5,135
20160601|2016-03-02 04:00,2,1963.75,1965,1963.5,1964.25,40
20160601|2016-03-02 04:30,2,1964.25,1965.5,1962.5,1962.75,32
20160601|2016-03-02 05:00,2,1963.5,1964,1962.25,1963.75,79
20160601|2016-03-02 05:30,2,1964,1965.25,1964,1964.75,27
20160601|2016-03-02 06:00,2,1963.75,1964.5,1963.5,1964,9
20160601|2016-03-02 06:30,2,1965,1966.75,1965,1965.75,15
20160601|2016-03-02 07:00,2,1965.75,1967.5,1963.25,1963.25,87
20160601|2016-03-02 07:30,2,1963.5,1964.75,1962.25,1962.75,127
20160601|2016-03-02 08:00,2,1962,1963.75,1961.75,1962,141
20160601|2016-03-02 08:30,2,1962.25,1965.25,1959.25,1961.75,1137
20160601|2016-03-02 09:00,2,1961.25,1967.25,1960.75,1963.75,499
20160601|2016-03-02 09:30,2,1963,1966,1957.25,1965.5,942
20160601|2016-03-02 10:00,2,1965,1969.5,1964,1967,442
20160601|2016-03-02 10:30,2,1967.25,1969.25,1961.75,1961.75,324
20160601|2016-03-02 11:00,2,1961.5,1963.25,1960.25,1962,247
20160601|2016-03-02 11:30,2,1961.5,1966.25,1961,1966,177
20160601|2016-03-02 12:00,2,1966.25,1968,1964.5,1968,126
20160601|2016-03-02 12:30,2,1967.75,1969,1964.75,1964.75,176
20160601|2016-03-02 13:00,2,1964.75,1966.75,1962.25,1965.75,178
20160601|2016-03-02 13:30,2,1966,1970.75,1966,1968.75,221
20160601|2016-03-02 14:00,2,1969,1971.5,1966.25,1969.5,186
20160601|2016-03-02 14:30,2,1969.25,1974.75,1967.75,1974.75,411
20160601|2016-03-02 15:00,2,1974.5,1975.75,1973,1973.25,244
20160601|2016-03-02 15:30,2,1974,1974,1972.25,1972.75,42
20160601|2016-03-02 17:00,3,1972,1972,1969.25,1970.5,75
20160601|2016-03-02 17:30,3,1970.5,1970.75,1969.75,1969.75,22
20160601|2016-03-02 18:00,3,1970.5,1972.25,1970.5,1972,42
20160601|2016-03-02 18:30,3,1971.75,1972.75,1971.5,1972.5,27
20160601|2016-03-02 19:00,3,1972.75,1973.75,1971.75,1973.5,72
20160601|2016-03-02 19:30,3,1973.75,1976.75,1973.75,1975.75,88
20160601|2016-03-02 20:00,3,1975,1975.25,1972.75,1973.75,25
20160601|2016-03-02 20:30,3,1973.25,1974.25,1971,1972,33
20160601|2016-03-02 21:00,3,1972.75,1973.25,1972.5,1973,10
20160601|2016-03-02 21:30,3,1973.75,1976,1973.5,1975.5,15
20160601|2016-03-02 22:00,3,1975.5,1976.25,1975,1975.75,21
20160601|2016-03-02 22:30,3,1975.75,1977,1975.5,1977,20
20160601|2016-03-02 23:00,3,1977.25,1977.5,1977,1977,57
20160601|2016-03-02 23:30,3,1976.75,1977.25,1975.75,1977.25,22
20160601|2016-03-03 00:00,3,1976.25,1978,1976.25,1978,19
20160601|2016-03-03 00:30,3,1978,1978,1975,1975,36
20160601|2016-03-03 01:00,3,1975,1975.25,1972.5,1973.25,34
20160601|2016-03-03 01:30,3,1974,1974.25,1972.25,1974.25,47
20160601|2016-03-03 02:00,3,1974.5,1974.5,1970.25,1970.5,65
20160601|2016-03-03 02:30,3,1970.5,1971.75,1969.5,1971,29
20160601|2016-03-03 03:00,3,1972,1974.75,1971.75,1974.5,68
20160601|2016-03-03 03:30,3,1974.75,1976.25,1973.5,1975.5,28
20160601|2016-03-03 04:00,3,1975.5,1976,1974.25,1974.25,18
20160601|2016-03-03 04:30,3,1974.5,1976.75,1974.5,1976.75,17
20160601|2016-03-03 05:00,3,1977,1977,1975.25,1975.75,59
20160601|2016-03-03 05:30,3,1974.5,1974.5,1973,1973.5,57
20160601|2016-03-03 06:00,3,1974,1974,1973.25,1973.25,33
20160601|2016-03-03 06:30,3,1973.75,1973.75,1971.5,1973.25,51
20160601|2016-03-03 07:00,3,1972.75,1973.75,1972,1972,43
20160601|2016-03-03 07:30,3,1973.25,1974.5,1971,1972.75,163
20160601|2016-03-03 08:00,3,1973,1973,1971.5,1972.5,53
20160601|2016-03-03 08:30,3,1972.5,1972.5,1967,1968.5,961
20160601|2016-03-03 09:00,3,1968.5,1971,1965.75,1970,1232
20160601|2016-03-03 09:30,3,1970.25,1974.5,1970.25,1973,851
20160601|2016-03-03 10:00,3,1973,1973.75,1965.75,1966.5,663
20160601|2016-03-03 10:30,3,1966.5,1969.75,1965.75,1969.25,285
20160601|2016-03-03 11:00,3,1969.5,1970.75,1967.25,1967.75,307
20160601|2016-03-03 11:30,3,1967.75,1971.5,1967.75,1971.25,330
20160601|2016-03-03 12:00,3,1971.5,1974.25,1971.5,1972,210
20160601|2016-03-03 12:30,3,1972.25,1977,1972.25,1976,506
20160601|2016-03-03 13:00,3,1976.25,1978.25,1974.25,1976.25,404
20160601|2016-03-03 13:30,3,1976,1979.5,1974.5,1978,484
20160601|2016-03-03 14:00,3,1978.25,1980.5,1976.75,1978.75,592
20160601|2016-03-03 14:30,3,1978.75,1982.5,1978.25,1982,816
20160601|2016-03-03 15:00,3,1982.75,1982.75,1980.5,1981.5,145
20160601|2016-03-03 15:30,3,1981.5,1983,1981.5,1982.5,122
20160601|2016-03-03 17:00,4,1981.75,1981.75,1980.5,1980.75,55
20160601|2016-03-03 17:30,4,1980.5,1981,1980.5,1980.5,18
20160601|2016-03-03 18:00,4,1981,1981.25,1980.25,1981,45
20160601|2016-03-03 18:30,4,1981,1981.25,1980.75,1980.75,23
20160601|2016-03-03 19:00,4,1981,1982,1980.75,1981,24
20160601|2016-03-03 19:30,4,1981,1981.75,1980.5,1980.75,15
20160601|2016-03-03 20:00,4,1980.75,1982.75,1980.5,1982.25,36
20160601|2016-03-03 20:30,4,1982.5,1982.75,1982,1982.5,17
20160601|2016-03-03 21:00,4,1982.5,1983.5,1982.5,1983.5,40
20160601|2016-03-03 21:30,4,1983.5,1983.5,1982.25,1982.25,12
20160601|2016-03-03 22:00,4,1982.5,1982.5,1981.5,1981.5,11
20160601|2016-03-03 22:30,4,1981.75,1981.75,1981.75,1981.75,1
20160601|2016-03-03 23:00,4,1982.75,1982.75,1980.5,1981.5,45
20160601|2016-03-03 23:30,4,1981.5,1981.5,1980.75,1981,15
20160601|2016-03-04 00:00,4,1981,1981.5,1980.75,1980.75,8
20160601|2016-03-04 00:30,4,1981,1981.5,1980.75,1981.5,10
20160601|2016-03-04 01:00,4,1981,1982.75,1980.75,1981.75,56
20160601|2016-03-04 01:30,4,1981.5,1982.5,1981.5,1981.75,75
20160601|2016-03-04 02:00,4,1982,1982.25,1977.25,1978.5,295
20160601|2016-03-04 02:30,4,1978.25,1980.5,1978.25,1979.75,158
20160601|2016-03-04 03:00,4,1979.5,1979.75,1978.25,1979,191
20160601|2016-03-04 03:30,4,1979,1981.5,1979,1980.75,229
20160601|2016-03-04 04:00,4,1980.25,1982,1980.25,1981.5,143
20160601|2016-03-04 04:30,4,1981.5,1982.5,1981,1982.25,140
20160601|2016-03-04 05:00,4,1982.5,1985,1982.5,1983,107
20160601|2016-03-04 05:30,4,1983.25,1984.75,1983.25,1984.75,70
20160601|2016-03-04 06:00,4,1984.5,1985,1983.25,1984,174
20160601|2016-03-04 06:30,4,1984,1986.5,1984,1985.25,234
20160601|2016-03-04 07:00,4,1985.5,1986.25,1984,1985,306
20160601|2016-03-04 07:30,4,1985.5,1993,1981.5,1981.75,2202
20160601|2016-03-04 08:00,4,1982,1985.5,1979.25,1984.75,637
20160601|2016-03-04 08:30,4,1985,1986.25,1975,1977.25,2386
20160601|2016-03-04 09:00,4,1977.5,1982.75,1975.25,1981.5,1676
20160601|2016-03-04 09:30,4,1982,1988.5,1980.75,1986.75,1375
20160601|2016-03-04 10:00,4,1987,1994.75,1987,1990.25,1150
20160601|2016-03-04 10:30,4,1990.25,1992.25,1988.25,1992,1312
20160601|2016-03-04 11:00,4,1992.25,1993,1989,1990,1085
20160601|2016-03-04 11:30,4,1990.25,1993.75,1989.25,1992.25,658
20160601|2016-03-04 12:00,4,1992.25,1994,1990,1994,579
20160601|2016-03-04 12:30,4,1993.75,1998,1992.5,1997,924
20160601|2016-03-04 13:00,4,1997,1997,1989.75,1990.5,879
20160601|2016-03-04 13:30,4,1990.25,1991.25,1982.5,1985,1367
20160601|2016-03-04 14:00,4,1985.25,1989.5,1981.75,1989.5,1112
20160601|2016-03-04 14:30,4,1989,1991.25,1986.75,1988.5,903
20160601|2016-03-04 15:00,4,1988.5,1989.25,1985,1986,733
20160601|2016-03-04 15:30,4,1985.75,1986,1984,1986,181
20160601|2016-03-06 17:00,7,1985,1986.25,1980.5,1984.75,209
20160601|2016-03-06 17:30,7,1984.75,1984.75,1983,1983,88
20160601|2016-03-06 18:00,7,1982.5,1984,1981.5,1981.75,101
20160601|2016-03-06 18:30,7,1981.25,1982.25,1981.25,1981.75,21
20160601|2016-03-06 19:00,7,1982,1982.5,1980.75,1982.25,29
20160601|2016-03-06 19:30,7,1983,1985,1982.25,1984.5,77
20160601|2016-03-06 20:00,7,1984,1985,1984,1984.75,221
20160601|2016-03-06 20:30,7,1985,1985,1980.75,1981.5,38
20160601|2016-03-06 21:00,7,1981.5,1982,1980.75,1982,26
20160601|2016-03-06 21:30,7,1982,1984.25,1982,1984.25,34
20160601|2016-03-06 22:00,7,1983.5,1983.5,1982.75,1983.5,14
20160601|2016-03-06 22:30,7,1983.5,1984.5,1983.5,1984.25,8
20160601|2016-03-06 23:00,7,1983,1983,1982,1982.25,19
20160601|2016-03-06 23:30,7,1982.25,1982.75,1982.25,1982.75,12
20160601|2016-03-07 00:00,7,1982,1984,1981.75,1983.75,64
20160601|2016-03-07 00:30,7,1983.5,1984,1983,1984,21
20160601|2016-03-07 01:00,7,1984,1985.75,1983.5,1983.5,64
20160601|2016-03-07 01:30,7,1983.25,1984,1981.75,1982.75,77
20160601|2016-03-07 02:00,7,1982.5,1987,1981.25,1983.25,433
20160601|2016-03-07 02:30,7,1983.25,1983.5,1979.5,1981.5,366
20160601|2016-03-07 03:00,7,1982,1985.25,1982,1984.75,242
20160601|2016-03-07 03:30,7,1984.75,1985.25,1978.75,1979,202
20160601|2016-03-07 04:00,7,1979.25,1980,1976.25,1977.5,249
20160601|2016-03-07 04:30,7,1978,1978.5,1976.25,1977,123
20160601|2016-03-07 05:00,7,1977.25,1979,1977,1979,143
20160601|2016-03-07 05:30,7,1979,1979,1977.25,1977.5,115
20160601|2016-03-07 06:00,7,1977.5,1979.5,1977.25,1979.25,160
20160601|2016-03-07 06:30,7,1978.75,1980,1977.5,1979.75,135
20160601|2016-03-07 07:00,7,1979.75,1980.5,1977.75,1979,463
20160601|2016-03-07 07:30,7,1978.75,1978.75,1975.5,1976.75,613
20160601|2016-03-07 08:00,7,1976.75,1978.75,1976.75,1978.25,423
20160601|2016-03-07 08:30,7,1978.25,1983,1977,1979,2179
20160601|2016-03-07 09:00,7,1979,1985.5,1977.5,1982.5,2023
20160601|2016-03-07 09:30,7,1982.75,1989,1982.25,1985.25,1354
20160601|2016-03-07 10:00,7,1985.25,1988.75,1983.75,1987,1135
20160601|2016-03-07 10:30,7,1987,1994.5,1987,1990.75,1842
20160601|2016-03-07 11:00,7,1990.75,1992.25,1989,1990.75,1161
20160601|2016-03-07 11:30,7,1990.75,1993,1990.5,1992,313
20160601|2016-03-07 12:00,7,1992.5,1995,1989.5,1989.5,1156
20160601|2016-03-07 12:30,7,1989.5,1989.5,1986.25,1988.25,1108
20160601|2016-03-07 13:00,7,1988.25,1989.75,1982.75,1983.5,1677
20160601|2016-03-07 13:30,7,1983.5,1983.75,1979.25,1982.75,1809
20160601|2016-03-07 14:00,7,1982.5,1988,1979.25,1987,1664
20160601|2016-03-07 14:30,7,1987.25,1991,1986,1990.5,1643
20160601|2016-03-07 15:00,7,1990.5,1992.25,1989.5,1990,824
20160601|2016-03-07 15:30,7,1990.5,1991,1989.25,1990.75,128
20160601|2016-03-07 17:00,8,1990,1990,1987.75,1989.5,33
20160601|2016-03-07 17:30,8,1989.25,1990.75,1989.25,1990.75,28
20160601|2016-03-07 18:00,8,1990.5,1990.5,1988.25,1988.25,139
20160601|2016-03-07 18:30,8,1988.25,1988.5,1986.5,1986.5,118
20160601|2016-03-07 19:00,8,1986.5,1986.5,1985,1985.25,125
20160601|2016-03-07 19:30,8,1985,1985.25,1981,1981.5,247
20160601|2016-03-07 20:00,8,1981.25,1982.25,1979.25,1980.75,282
20160601|2016-03-07 20:30,8,1981,1981.5,1979.75,1981,159
20160601|2016-03-07 21:00,8,1981.25,1982,1979.25,1980,116
20160601|2016-03-07 21:30,8,1980.25,1981.25,1979.5,1980,100
20160601|2016-03-07 22:00,8,1980,1982,1980,1981.5,58
20160601|2016-03-07 22:30,8,1981.5,1985.25,1981,1985.25,160
20160601|2016-03-07 23:00,8,1985.25,1985.25,1982.75,1983.5,112
20160601|2016-03-07 23:30,8,1983.5,1984.5,1982.5,1983.5,47
20160601|2016-03-08 00:00,8,1983.25,1983.5,1980.75,1982,100
20160601|2016-03-08 00:30,8,1981.75,1982,1979.75,1982,144
20160601|2016-03-08 01:00,8,1981.25,1983,1978.25,1978.5,138
20160601|2016-03-08 01:30,8,1978.5,1980,1978,1979,161
20160601|2016-03-08 02:00,8,1979,1979,1974,1974.5,460
20160601|2016-03-08 02:30,8,1974.5,1978.75,1974.5,1975,449
20160601|2016-03-08 03:00,8,1975.5,1979.5,1975,1978.75,165
20160601|2016-03-08 03:30,8,1978.75,1979,1975,1975.5,102
20160601|2016-03-08 04:00,8,1975,1975,1971.25,1973,334
20160601|2016-03-08 04:30,8,1974,1975.5,1972.75,1974,181
20160601|2016-03-08 05:00,8,1974,1977.25,1973,1976.25,153
20160601|2016-03-08 05:30,8,1976.5,1978.5,1976.5,1977.5,199
20160601|2016-03-08 06:00,8,1978.5,1984.75,1978.5,1981.25,631
20160601|2016-03-08 06:30,8,1981.25,1984,1981,1982.75,199
20160601|2016-03-08 07:00,8,1982.5,1983.25,1979.25,1980.25,726
20160601|2016-03-08 07:30,8,1980.25,1984.25,1979.5,1981.75,992
20160601|2016-03-08 08:00,8,1981.75,1981.75,1977,1977.5,1097
20160601|2016-03-08 08:30,8,1977.5,1978.75,1972.5,1974.75,6624
20160601|2016-03-08 09:00,8,1974.5,1977.5,1970.5,1970.75,5684
20160601|2016-03-08 09:30,8,1970.5,1974.5,1968,1969.75,3303
20160601|2016-03-08 10:00,8,1970,1976.5,1969.75,1974.5,2421
20160601|2016-03-08 10:30,8,1974.5,1978.5,1972.75,1976.75,2939
20160601|2016-03-08 11:00,8,1976.75,1982,1975.5,1980.5,1927
20160601|2016-03-08 11:30,8,1980.75,1981.5,1976.75,1978.5,1119
20160601|2016-03-08 12:00,8,1978.75,1981.5,1976.25,1980.75,1265
20160601|2016-03-08 12:30,8,1980.5,1983.25,1980,1980.75,676
20160601|2016-03-08 13:00,8,1980.5,1983.25,1977,1977.75,1289
20160601|2016-03-08 13:30,8,1977.5,1978.25,1974,1976,1218
20160601|2016-03-08 14:00,8,1975.5,1976.75,1970,1970,1901
20160601|2016-03-08 14:30,8,1969.75,1972.25,1966.5,1968.25,2548
20160601|2016-03-08 15:00,8,1968,1973.25,1967.75,1972.25,1341
20160601|2016-03-08 15:30,8,1973,1973.25,1971.5,1973.25,320
20160601|2016-03-08 17:00,9,1972.25,1973.75,1970.25,1971,56
20160601|2016-03-08 17:30,9,1971.25,1973.5,1971.25,1972.25,32
20160601|2016-03-08 18:00,9,1970.75,1972.75,1969.25,1972.5,95
20160601|2016-03-08 18:30,9,1972.75,1972.75,1970.75,1971,68
20160601|2016-03-08 19:00,9,1970.75,1973.5,1970.75,1972.5,172
20160601|2016-03-08 19:30,9,1972.5,1973,1971,1972,33
20160601|2016-03-08 20:00,9,1972.25,1972.5,1972,1972,13
20160601|2016-03-08 20:30,9,1971.5,1972.5,1971.5,1972.25,19
20160601|2016-03-08 21:00,9,1972,1972.5,1971.75,1972.25,19
20160601|2016-03-08 21:30,9,1971.5,1973,1971.5,1973,16
20160601|2016-03-08 22:00,9,1973,1973.25,1972.25,1973.25,15
20160601|2016-03-08 22:30,9,1973.75,1974.25,1972.75,1973.5,60
20160601|2016-03-08 23:00,9,1973.25,1976.25,1973.25,1975.25,422
20160601|2016-03-08 23:30,9,1975.5,1976,1975.25,1975.5,15
20160601|2016-03-09 00:00,9,1975.75,1975.75,1975,1975,75
20160601|2016-03-09 00:30,9,1975,1975.5,1974.25,1975,44
20160601|2016-03-09 01:00,9,1975.25,1977.5,1975.25,1975.5,112
20160601|2016-03-09 01:30,9,1975,1975.25,1972.5,1973.5,66
20160601|2016-03-09 02:00,9,1975,1978,1972,1977.25,249
20160601|2016-03-09 02:30,9,1977.25,1979.75,1974.5,1974.75,180
20160601|2016-03-09 03:00,9,1975.5,1980,1975,1979.25,297
20160601|2016-03-09 03:30,9,1979.25,1979.5,1976.5,1977.25,86
20160601|2016-03-09 04:00,9,1977.5,1977.5,1975,1975.75,54
20160601|2016-03-09 04:30,9,1975,1979,1974.25,1979,44
20160601|2016-03-09 05:00,9,1978.5,1981.75,1978,1980.75,167
20160601|2016-03-09 05:30,9,1981,1981.75,1979.75,1981.25,85
20160601|2016-03-09 06:00,9,1981,1984.5,1981,1982.5,320
20160601|2016-03-09 06:30,9,1982.5,1982.5,1980.5,1980.5,169
20160601|2016-03-09 07:00,9,1980.5,1982,1980,1980,146
20160601|2016-03-09 07:30,9,1979.75,1980.5,1978,1979.25,392
20160601|2016-03-09 08:00,9,1979.5,1980,1977.25,1978,868
20160601|2016-03-09 08:30,9,1978,1978.75,1973,1976.5,6250
20160601|2016-03-09 09:00,9,1976.25,1977.75,1972.25,1975,6602
20160601|2016-03-09 09:30,9,1975.25,1981.5,1968.75,1971.75,8133
20160601|2016-03-09 10:00,9,1971.75,1980.25,1971.5,1979.25,4449
20160601|2016-03-09 10:30,9,1979.5,1982.25,1978,1981.75,3391
20160601|2016-03-09 11:00,9,1981.75,1982,1979,1980,1990
20160601|2016-03-09 11:30,9,1980.75,1980.75,1974.25,1974.75,2094
20160601|2016-03-09 12:00,9,1974.5,1976,1972.75,1974,1644
20160601|2016-03-09 12:30,9,1974.75,1979.5,1974.25,1978.5,1534
20160601|2016-03-09 13:00,9,1978.5,1980,1976.75,1979,2311
20160601|2016-03-09 13:30,9,1979,1979,1975.75,1977.75,1566
20160601|2016-03-09 14:00,9,1977.5,1978.25,1973.25,1975.5,3194
20160601|2016-03-09 14:30,9,1975.5,1979.5,1974.5,1979,5038
20160601|2016-03-09 15:00,9,1979,1981.5,1978.25,1980,3150
20160601|2016-03-09 15:30,9,1980,1981.25,1980,1980.25,96
20160601|2016-03-09 17:00,10,1981,1981.5,1980.5,1981,124
20160601|2016-03-09 17:30,10,1980.75,1980.75,1979,1979.5,196
20160601|2016-03-09 18:00,10,1979.75,1980.5,1978.5,1978.75,282
20160601|2016-03-09 18:30,10,1978.75,1979.25,1978.25,1978.75,415
20160601|2016-03-09 19:00,10,1978.5,1981.25,1978.5,1981.25,144
20160601|2016-03-09 19:30,10,1981,1986.25,1981,1983.25,828
20160601|2016-03-09 20:00,10,1983.25,1984,1982.5,1983.5,137
20160601|2016-03-09 20:30,10,1983.75,1984.25,1983.25,1983.75,175
20160601|2016-03-09 21:00,10,1983.5,1983.75,1982.75,1983.75,240
20160601|2016-03-09 21:30,10,1984,1984.5,1983,1983.25,202
20160601|2016-03-09 22:00,10,1983.25,1983.5,1982,1982,200
20160601|2016-03-09 22:30,10,1982.25,1982.5,1980.25,1981.5,180
20160601|2016-03-09 23:00,10,1981.75,1982.25,1980,1982.25,229
20160601|2016-03-09 23:30,10,1982.25,1982.25,1979.75,1980.25,180
20160601|2016-03-10 00:00,10,1980.5,1982.25,1980,1982,879
20160601|2016-03-10 00:30,10,1982,1982,1979.75,1980,138
20160601|2016-03-10 01:00,10,1980.25,1980.75,1977.25,1978.5,693
20160601|2016-03-10 01:30,10,1978.25,1981.5,1977.75,1981,1140
20160601|2016-03-10 02:00,10,1981,1985.5,1978.25,1984.75,1389
20160601|2016-03-10 02:30,10,1985,1987.25,1983,1985,1409
20160601|2016-03-10 03:00,10,1985,1986.5,1983.5,1984.75,1585
20160601|2016-03-10 03:30,10,1984.5,1985,1980.5,1980.5,1540
20160601|2016-03-10 04:00,10,1980.75,1983.5,1980.5,1982.5,644
20160601|2016-03-10 04:30,10,1982.75,1984,1981.75,1982.75,1310
20160601|2016-03-10 05:00,10,1983,1986,1981.75,1986,1070
20160601|2016-03-10 05:30,10,1986.25,1987.25,1984.5,1985,554
20160601|2016-03-10 06:00,10,1985.5,1989.5,1985.5,1988.25,1844
20160601|2016-03-10 06:30,10,1988.25,2001,1987,1999,14159
20160601|2016-03-10 07:00,10,1999,1999.75,1994,1996,9050
20160601|2016-03-10 07:30,10,1996.25,2000,1988.75,1992.5,16974
20160601|2016-03-10 08:00,10,1992,1993.5,1984,1984.25,20514
20160601|2016-03-10 08:30,10,1984.5,1993.75,1980.5,1993,71245
20160601|2016-03-10 09:00,10,1992.75,1995.5,1986.5,1987,43834
20160601|2016-03-10 09:30,10,1987,1987,1974.5,1975.5,65263
20160601|2016-03-10 10:00,10,1975.5,1977.5,1965.25,1969,70433
20160601|2016-03-10 10:30,10,1969.5,1972.75,1964.5,1970,44686
20160601|2016-03-10 11:00,10,1970,1973.75,1965.75,1968.25,22253
20160601|2016-03-10 11:30,10,1968,1968.5,1958.75,1963,34163
20160601|2016-03-10 12:00,10,1963,1967.75,1958,1966.5,23526
20160601|2016-03-10 12:30,10,1966.5,1968,1964.25,1964.75,14623
20160601|2016-03-10 13:00,10,1964.75,1969.75,1961.5,1969,17593
20160601|2016-03-10 13:30,10,1969,1977.25,1967.5,1974,32752
20160601|2016-03-10 14:00,10,1973.75,1982.5,1971.75,1981,31307
20160601|2016-03-10 14:30,10,1981.25,1981.75,1974.75,1979.75,40727
20160601|2016-03-10 15:00,10,1979.75,1980.5,1978.75,1980,15644
20160601|2016-03-10 15:30,10,1979.75,1982.5,1979.75,1980,2212
20160601|2016-03-10 17:00,11,1979.75,1981,1978,1980.5,2240
20160601|2016-03-10 17:30,11,1980.5,1983.25,1979.25,1979.75,3242
20160601|2016-03-10 18:00,11,1979.75,1981.5,1979,1980.75,3827
20160601|2016-03-10 18:30,11,1980.75,1981.25,1979.25,1980.5,2312
20160601|2016-03-10 19:00,11,1980.5,1981.75,1979,1981,2406
20160601|2016-03-10 19:30,11,1981.25,1989,1979.75,1986.5,5723
20160601|2016-03-10 20:00,11,1986.75,1987.25,1983,1983.5,3377
20160601|2016-03-10 20:30,11,1983.25,1985.5,1983,1985,1349
20160601|2016-03-10 21:00,11,1985,1988,1984.75,1987.5,1817
20160601|2016-03-10 21:30,11,1987.5,1991.5,1987,1991.25,5894
20160601|2016-03-10 22:00,11,1991.5,1994.25,1990.5,1993.75,4105
20160601|2016-03-10 22:30,11,1993.75,1994.25,1992.5,1992.75,2628
20160601|2016-03-10 23:00,11,1993,1993.75,1991.75,1993.5,1619
20160601|2016-03-10 23:30,11,1993.5,1993.5,1990.75,1992.25,2659
20160601|2016-03-11 00:00,11,1992.25,1992.75,1990.25,1991.75,1777
20160601|2016-03-11 00:30,11,1991.75,1993.75,1991.25,1993.5,1442
20160601|2016-03-11 01:00,11,1993.25,1999,1992.75,1998.75,10477
20160601|2016-03-11 01:30,11,1998.75,1999.25,1995.5,1996.75,9528
20160601|2016-03-11 02:00,11,1996.75,2002.25,1994.5,1996.25,24646
20160601|2016-03-11 02:30,11,1996.25,1999.75,1995.25,1997.25,10171
20160601|2016-03-11 03:00,11,1997.5,2000,1995.25,1996,8796
20160601|2016-03-11 03:30,11,1996.25,1998.5,1995,1997.75,7875
20160601|2016-03-11 04:00,11,1997.75,2002,1997.5,2001,7598
20160601|2016-03-11 04:30,11,2001,2001.75,1998.75,2001,6277
20160601|2016-03-11 05:00,11,2001,2001.75,1999,2001.25,5945
20160601|2016-03-11 05:30,11,2001.5,2002.25,1997.25,1998,6664
20160601|2016-03-11 06:00,11,1997.75,1998.5,1997.25,1998.25,7156
20160601|2016-03-11 06:30,11,1998.25,1999,1996.5,1998,10885
20160601|2016-03-11 07:00,11,1997.75,2000,1996,1997,15408
20160601|2016-03-11 07:30,11,1996.75,1997.5,1995,1996.75,17093
20160601|2016-03-11 08:00,11,1996.75,1999,1996.25,1997.25,13578
20160601|2016-03-11 08:30,11,1997,2001.5,1995.75,1999.5,178604
20160601|2016-03-11 09:00,11,1999.75,2001,1996,1999.75,85142
20160601|2016-03-11 09:30,11,1999.75,2005.25,1999.5,2002.75,122401
20160601|2016-03-11 10:00,11,2002.75,2007.75,2002.25,2006.75,82986
20160601|2016-03-11 10:30,11,2007,2008.25,2005.75,2007,60320
20160601|2016-03-11 11:00,11,2007.25,2009.25,2006,2008.25,44824
20160601|2016-03-11 11:30,11,2008.5,2009.75,2006,2006.25,65001
20160601|2016-03-11 12:00,11,2006.5,2006.5,2003,2005.25,52208
20160601|2016-03-11 12:30,11,2005.25,2007.75,2002.75,2007,39352
20160601|2016-03-11 13:00,11,2007.25,2008,2005.5,2006.5,44779
20160601|2016-03-11 13:30,11,2006.5,2007.75,2004,2005.75,39808
20160601|2016-03-11 14:00,11,2005.75,2011.5,2005.5,2010.5,83124
20160601|2016-03-11 14:30,11,2010.75,2012.75,2009,2012,134249
20160601|2016-03-11 15:00,11,2012,2012.25,2009.75,2010.75,60583
20160601|2016-03-11 15:30,11,2011,2011.75,2010.5,2011.75,4402
20160601|2016-03-13 17:00,14,2009.5,2011.5,2007.75,2010.25,2951
20160601|2016-03-13 17:30,14,2010.5,2010.5,2008.25,2008.25,1668
20160601|2016-03-13 18:00,14,2008.5,2009.25,2007.75,2008.5,1550
20160601|2016-03-13 18:30,14,2008.5,2009.75,2007.5,2009.5,1273
20160601|2016-03-13 19:00,14,2009.5,2009.75,2007.5,2007.75,2988
20160601|2016-03-13 19:30,14,2007.75,2009,2007.5,2008.75,1280
20160601|2016-03-13 20:00,14,2009,2010.25,2008.75,2009.25,2144
20160601|2016-03-13 20:30,14,2009,2009,2006.75,2008.25,3218
20160601|2016-03-13 21:00,14,2008.5,2009,2007.5,2008.75,1754
20160601|2016-03-13 21:30,14,2008.75,2010.5,2008.75,2010,1721
20160601|2016-03-13 22:00,14,2010,2010.25,2009.25,2009.75,720
20160601|2016-03-13 22:30,14,2010,2010,2007.75,2008.75,1629
20160601|2016-03-13 23:00,14,2008.5,2009.75,2008.5,2009,1072
20160601|2016-03-13 23:30,14,2008.75,2009.25,2007.25,2008,1402
20160601|2016-03-14 00:00,14,2008,2009,2007.25,2007.5,1373
20160601|2016-03-14 00:30,14,2007.5,2008.25,2007,2007.75,1364
20160601|2016-03-14 01:00,14,2007.75,2008,2007,2007.5,1460
20160601|2016-03-14 01:30,14,2007.5,2007.75,2007,2007.5,1077
20160601|2016-03-14 02:00,14,2007.75,2008.75,2006,2008,5675
20160601|2016-03-14 02:30,14,2008.25,2009.5,2006.25,2008.25,7592
20160601|2016-03-14 03:00,14,2008.5,2011.5,2006.5,2010.5,16434
20160601|2016-03-14 03:30,14,2010.5,2011.25,2006.75,2007,12575
20160601|2016-03-14 04:00,14,2007,2009.5,2006.75,2008,7361
20160601|2016-03-14 04:30,14,2008,2011,2006.25,2007.25,9428
20160601|2016-03-14 05:00,14,2007,2008.25,2005.25,2008.25,8345
20160601|2016-03-14 05:30,14,2008,2008.75,2006.75,2007.25,4936
20160601|2016-03-14 06:00,14,2007.25,2007.5,2006.25,2007.25,4384
20160601|2016-03-14 06:30,14,2007.25,2007.5,2004.25,2005.25,10447
20160601|2016-03-14 07:00,14,2005.25,2006.5,2004.75,2006,10361
20160601|2016-03-14 07:30,14,2006.25,2006.5,2004.75,2005,9495
20160601|2016-03-14 08:00,14,2005.25,2006.5,2004.5,2006.25,13969
20160601|2016-03-14 08:30,14,2006.25,2008.75,2002.5,2003,148816
20160601|2016-03-14 09:00,14,2003,2006.25,2002,2005.25,97521
20160601|2016-03-14 09:30,14,2005.25,2009.75,2004.75,2006.5,93228
20160601|2016-03-14 10:00,14,2006.5,2009,2005,2007,73808
20160601|2016-03-14 10:30,14,2007.25,2008.5,2005,2005.5,56894
20160601|2016-03-14 11:00,14,2005.75,2009.75,2004.5,2008.25,66682
20160601|2016-03-14 11:30,14,2008.5,2011,2008.5,2010.75,42284
20160601|2016-03-14 12:00,14,2010.5,2011.75,2009.75,2010.5,38429
20160601|2016-03-14 12:30,14,2010.75,2012,2010,2010.25,31244
20160601|2016-03-14 13:00,14,2010.5,2011.25,2008.25,2011.25,43957
20160601|2016-03-14 13:30,14,2011.25,2013.75,2010.75,2013,48855
20160601|2016-03-14 14:00,14,2013,2015,2011.25,2014,46083
20160601|2016-03-14 14:30,14,2014,2014.25,2009.25,2009.5,102534
20160601|2016-03-14 15:00,14,2009.75,2011,2008.75,2009,45963
20160601|2016-03-14 15:30,14,2009.25,2010,2008.75,2009.25,3179
20160601|2016-03-14 17:00,15,2009.25,2010,2008.75,2009.75,1370
20160601|2016-03-14 17:30,15,2010,2010,2009,2009.5,649
20160601|2016-03-14 18:00,15,2009.5,2010,2009,2009.25,656
20160601|2016-03-14 18:30,15,2009.25,2010,2009,2009.5,1044
20160601|2016-03-14 19:00,15,2009.75,2010,2009,2009.5,1482
20160601|2016-03-14 19:30,15,2009.25,2010,2009,2009.25,1058
20160601|2016-03-14 20:00,15,2009.25,2009.75,2007.5,2007.5,2250
20160601|2016-03-14 20:30,15,2007.5,2008.25,2007,2007.25,1790
20160601|2016-03-14 21:00,15,2007.25,2007.75,2006.5,2006.75,990
20160601|2016-03-14 21:30,15,2006.75,2007.5,2006.25,2007,1583
20160601|2016-03-14 22:00,15,2007,2007.75,2006.25,2007.75,1289
20160601|2016-03-14 22:30,15,2007.75,2009,2003.5,2005.25,10460
20160601|2016-03-14 23:00,15,2005.25,2005.5,2003.5,2004.25,2843
20160601|2016-03-14 23:30,15,2004.5,2005,2003.75,2004.75,2175
20160601|2016-03-15 00:00,15,2005,2005,2003.5,2003.75,1907
20160601|2016-03-15 00:30,15,2004,2005.25,2003.5,2004.5,1701
20160601|2016-03-15 01:00,15,2004.5,2005.25,2004,2005,1827
20160601|2016-03-15 01:30,15,2005,2005,2004.25,2004.5,1164
20160601|2016-03-15 02:00,15,2004.5,2005.75,2001.75,2002.25,7503
20160601|2016-03-15 02:30,15,2002.25,2002.75,2000,2000.25,7642
20160601|2016-03-15 03:00,15,2000.25,2002.5,1999.25,1999.5,18190
20160601|2016-03-15 03:30,15,1999.25,2000.5,1997.5,1998,15793
20160601|2016-03-15 04:00,15,1998,2001.25,1997.5,1999.5,10293
20160601|2016-03-15 04:30,15,1999.75,2000.25,1997.5,1998.5,7981
20160601|2016-03-15 05:00,15,1998.75,1999.5,1996.75,1997.25,8296
20160601|2016-03-15 05:30,15,1997,2000.25,1996.5,1999,9078
20160601|2016-03-15 06:00,15,1999,1999.5,1997.5,1998.75,6651
20160601|2016-03-15 06:30,15,1998.75,2000,1998,1999,9457
20160601|2016-03-15 07:00,15,1998.75,2000,1997.75,1998,15071
20160601|2016-03-15 07:30,15,1998.5,1999.25,1995.75,1998,25736
20160601|2016-03-15 08:00,15,1998.25,1999.75,1997.5,1997.75,29365
20160601|2016-03-15 08:30,15,1998,2000.5,1995.5,1996.75,162396
20160601|2016-03-15 09:00,15,1997,2001.25,1995,2001.25,115352
20160601|2016-03-15 09:30,15,2001.25,2002.75,1997.75,1999,98632
20160601|2016-03-15 10:00,15,1999,2002.5,1997.75,2001.5,63608
20160601|2016-03-15 10:30,15,2001.5,2002.5,1998.5,1998.75,59799
20160601|2016-03-15 11:00,15,1998.75,2001,1997.75,2001,51182
20160601|2016-03-15 11:30,15,2000.75,2001,1998.25,1999,39474
20160601|2016-03-15 12:00,15,1999,2002.25,1998.5,2001.75,36970
20160601|2016-03-15 12:30,15,2001.5,2004,2001.5,2003.5,49648
20160601|2016-03-15 13:00,15,2003.25,2005.5,2002,2003.5,51172
20160601|2016-03-15 13:30,15,2003.5,2004.5,2001,2002,45636
20160601|2016-03-15 14:00,15,2002,2006.5,2001.5,2005,61314
20160601|2016-03-15 14:30,15,2005,2006.75,2003,2006.75,104401
20160601|2016-03-15 15:00,15,2006.5,2007,2005.25,2006,44949
20160601|2016-03-15 15:30,15,2006,2007.5,2005.75,2006.75,7131
20160601|2016-03-15 17:00,16,2006.75,2007.5,2006.25,2006.5,1913
20160601|2016-03-15 17:30,16,2006.5,2007.5,2006.5,2007.25,909
20160601|2016-03-15 18:00,16,2007,2008.25,2006.5,2008,1232
20160601|2016-03-15 18:30,16,2008.25,2009.25,2007.75,2009,2942
20160601|2016-03-15 19:00,16,2009,2009.5,2008.5,2009,3249
20160601|2016-03-15 19:30,16,2009,2011.75,2008.5,2010.75,3891
20160601|2016-03-15 20:00,16,2011,2011,2009.25,2009.75,2903
20160601|2016-03-15 20:30,16,2010,2010.5,2008.25,2009,2655
20160601|2016-03-15 21:00,16,2009.25,2009.25,2007.5,2007.5,1974
20160601|2016-03-15 21:30,16,2007.75,2008.25,2006.25,2007,2274
20160601|2016-03-15 22:00,16,2007.25,2007.75,2005.75,2006.25,2021
20160601|2016-03-15 22:30,16,2006,2006.5,2005,2006,2512
20160601|2016-03-15 23:00,16,2006.25,2007.25,2006,2006.75,723
20160601|2016-03-15 23:30,16,2007,2008,2006.75,2007.5,1194
20160601|2016-03-16 00:00,16,2007.5,2009,2006.5,2009,2049
20160601|2016-03-16 00:30,16,2009,2010.25,2008.5,2008.75,2140
20160601|2016-03-16 01:00,16,2008.5,2009,2006.25,2007.5,3208
20160601|2016-03-16 01:30,16,2007.25,2008.25,2006.5,2007.5,874
20160601|2016-03-16 02:00,16,2007.5,2008.5,2005.75,2008.25,3106
20160601|2016-03-16 02:30,16,2008.25,2008.5,2006.5,2008,3917
20160601|2016-03-16 03:00,16,2008,2010.25,2006.75,2008.5,9573
20160601|2016-03-16 03:30,16,2008.5,2009.75,2007.75,2009.75,6873
20160601|2016-03-16 04:00,16,2009.5,2009.75,2008.5,2008.75,5879
20160601|2016-03-16 04:30,16,2009,2010,2007.5,2008.5,7420
20160601|2016-03-16 05:00,16,2008.5,2009.25,2006,2007.5,10852
20160601|2016-03-16 05:30,16,2007.5,2008.25,2006,2006.25,7305
20160601|2016-03-16 06:00,16,2006.25,2007,2005.5,2005.75,7754
20160601|2016-03-16 06:30,16,2005.5,2006.25,2004.25,2005,10918
20160601|2016-03-16 07:00,16,2005,2006.25,2003.75,2004.5,14410
20160601|2016-03-16 07:30,16,2004.5,2005.75,1998.25,1999,41026
20160601|2016-03-16 08:00,16,1999,2000.5,1997,2000.5,32690
20160601|2016-03-16 08:30,16,2000.25,2008.75,2000.25,2006,190288
20160601|2016-03-16 09:00,16,2006,2008,2005.5,2006,69654
20160601|2016-03-16 09:30,16,2006,2009.25,2005.25,2007.5,74631
20160601|2016-03-16 10:00,16,2007.25,2009,2006.75,2007.75,61571
20160601|2016-03-16 10:30,16,2007.5,2009,2006.25,2006.75,53101
20160601|2016-03-16 11:00,16,2006.75,2008.5,2006.75,2007.25,50240
20160601|2016-03-16 11:30,16,2007,2007.5,2002.75,2003.5,59668
20160601|2016-03-16 12:00,16,2003.5,2004.5,1999.75,2001,51371
20160601|2016-03-16 12:30,16,2001,2003.75,2000.5,2002.25,35591
20160601|2016-03-16 13:00,16,2002,2018,2001.75,2016,283445
20160601|2016-03-16 13:30,16,2016,2021.75,2012,2012.75,158058
20160601|2016-03-16 14:00,16,2013,2020.75,2012.25,2018.75,157821
20160601|2016-03-16 14:30,16,2019,2022.75,2016.5,2018.5,148622
20160601|2016-03-16 15:00,16,2018.75,2019,2016,2016.5,56309
20160601|2016-03-16 15:30,16,2017,2018.25,2016.5,2017.25,6668
20160601|2016-03-16 16:00,16,2017.25,2017.25,2017,2017,64
20160601|2016-03-16 17:00,17,2017,2017.75,2016,2017.25,3210
20160601|2016-03-16 17:30,17,2017.25,2018,2016.5,2017.25,1321
20160601|2016-03-16 18:00,17,2017.25,2018.25,2016.75,2018,1890
20160601|2016-03-16 18:30,17,2018.25,2020.25,2018,2020,4008
20160601|2016-03-16 19:00,17,2019.75,2022.75,2019.25,2022,7080
20160601|2016-03-16 19:30,17,2022.25,2025.5,2021.25,2025,8754
20160601|2016-03-16 20:00,17,2025,2026,2024.25,2025,5780
20160601|2016-03-16 20:30,17,2025,2025,2023,2024,5002
20160601|2016-03-16 21:00,17,2023.75,2024.75,2022.75,2023,3401
20160601|2016-03-16 21:30,17,2023,2023.5,2022,2022.25,1886
20160601|2016-03-16 22:00,17,2022.25,2025.75,2022,2025.5,3818
20160601|2016-03-16 22:30,17,2025.5,2025.5,2023.5,2023.5,2619
20160601|2016-03-16 23:00,17,2023.75,2024.25,2022.25,2023,2018
20160601|2016-03-16 23:30,17,2022.75,2023.75,2019,2019.5,4757
20160601|2016-03-17 00:00,17,2019.5,2021.25,2019,2019.25,4160
20160601|2016-03-17 00:30,17,2019.5,2021,2019.25,2020.75,2582
20160601|2016-03-17 01:00,17,2020.75,2022.5,2020.75,2021,2849
20160601|2016-03-17 01:30,17,2021,2021.25,2019.5,2020.75,1842
20160601|2016-03-17 02:00,17,2021,2025.25,2021,2025,8097
20160601|2016-03-17 02:30,17,2025,2026.75,2023.75,2025,10250
20160601|2016-03-17 03:00,17,2025,2027,2023,2025.25,18544
20160601|2016-03-17 03:30,17,2025,2027.25,2024.25,2025,17855
20160601|2016-03-17 04:00,17,2025,2025.25,2019.75,2021.75,17351
20160601|2016-03-17 04:30,17,2021.5,2022.5,2013.25,2015,27138
20160601|2016-03-17 05:00,17,2015.25,2015.75,2009.75,2010,40949
20160601|2016-03-17 05:30,17,2009.75,2011.25,2005.75,2010.25,35189
20160601|2016-03-17 06:00,17,2010,2011.75,2008.25,2011.25,18185
20160601|2016-03-17 06:30,17,2011.5,2012,2008.25,2009,19551
20160601|2016-03-17 07:00,17,2008.75,2013.25,2007.75,2010.5,40464
20160601|2016-03-17 07:30,17,2010.25,2014.25,2010.25,2012.25,30961
20160601|2016-03-17 08:00,17,2012.25,2017.75,2011.5,2017,38362
20160601|2016-03-17 08:30,17,2016.75,2019.25,2012.5,2014.75,171840
20160601|2016-03-17 09:00,17,2014.75,2017.5,2012,2017.25,128780
20160601|2016-03-17 09:30,17,2017,2023.25,2016.25,2023,112266
20160601|2016-03-17 10:00,17,2023,2025.75,2021.5,2024.75,105980
20160601|2016-03-17 10:30,17,2024.5,2025.25,2022.5,2025,78521
20160601|2016-03-17 11:00,17,2025,2028.75,2023.25,2028.5,86351
20160601|2016-03-17 11:30,17,2028.75,2031,2028.5,2029.25,95822
20160601|2016-03-17 12:00,17,2029.5,2030.5,2026.75,2028.75,69958
20160601|2016-03-17 12:30,17,2028.5,2033.5,2027.5,2033.25,78217
20160601|2016-03-17 13:00,17,2033.25,2036.75,2032,2034.25,106575
20160601|2016-03-17 13:30,17,2034.25,2034.5,2031.5,2031.75,62416
20160601|2016-03-17 14:00,17,2031.75,2035.5,2031.5,2035,65446
20160601|2016-03-17 14:30,17,2034.75,2036.5,2030.75,2031.25,173293
20160601|2016-03-17 15:00,17,2031,2033.25,2029.75,2030.25,81852
20160601|2016-03-17 15:30,17,2030.75,2032.25,2030.5,2031.5,7236
20160601|2016-03-17 17:00,18,2031.25,2032.75,2030.75,2032.5,3007
20160601|2016-03-17 17:30,18,2032.25,2032.5,2031.25,2032.5,1392
20160601|2016-03-17 18:00,18,2032.5,2032.5,2031,2032,2281
20160601|2016-03-17 18:30,18,2032,2034.25,2032,2033.5,2716
20160601|2016-03-17 19:00,18,2033.25,2034.25,2032,2033,5209
20160601|2016-03-17 19:30,18,2033,2033,2030,2030.25,5206
20160601|2016-03-17 20:00,18,2030.5,2031.5,2029.25,2030.25,3662
20160601|2016-03-17 20:30,18,2030.25,2031,2028.75,2029.75,4809
20160601|2016-03-17 21:00,18,2029.75,2031.5,2029,2031,3109
20160601|2016-03-17 21:30,18,2031.25,2031.5,2030,2030.5,1781
20160601|2016-03-17 22:00,18,2030.75,2031.5,2030.25,2031.5,1375
20160601|2016-03-17 22:30,18,2031.5,2031.75,2030.75,2031,1646
20160601|2016-03-17 23:00,18,2031,2032.5,2030.75,2032.25,1858
20160601|2016-03-17 23:30,18,2032.25,2032.5,2031.75,2032.5,1547
20160601|2016-03-18 00:00,18,2032.25,2033,2030.25,2030.5,3239
20160601|2016-03-18 00:30,18,2030.5,2032.75,2030.25,2032,3453
20160601|2016-03-18 01:00,18,2032,2032.25,2028.75,2028.75,3543
20160601|2016-03-18 01:30,18,2028.75,2030.5,2028.75,2029,2743
20160601|2016-03-18 02:00,18,2029,2034,2029,2032.25,9974
20160601|2016-03-18 02:30,18,2032.25,2032.5,2030.25,2031.25,7010
20160601|2016-03-18 03:00,18,2031.25,2033,2027,2031.5,28453
20160601|2016-03-18 03:30,18,2031.75,2034,2030.25,2032.25,16350
20160601|2016-03-18 04:00,18,2032,2035.75,2031.5,2034.25,16364
20160601|2016-03-18 04:30,18,2034.25,2035,2032.25,2032.75,8598
20160601|2016-03-18 05:00,18,2032.75,2035,2032.5,2034.75,8704
20160601|2016-03-18 05:30,18,2034.5,2036.75,2034.5,2036,12432
20160601|2016-03-18 06:00,18,2035.75,2036.5,2035,2036,8974
20160601|2016-03-18 06:30,18,2035.75,2036.25,2034.25,2034.5,7713
20160601|2016-03-18 07:00,18,2034.5,2036.5,2034,2036,15251
20160601|2016-03-18 07:30,18,2036,2037.25,2035,2035.5,17926
20160601|2016-03-18 08:00,18,2035.5,2038,2033,2036.5,65215
20160601|2016-03-18 08:30,18,2036.75,2038.75,2034.25,2038,242631
20160601|2016-03-18 09:00,18,2037.75,2040.75,2036.75,2037,148982
20160601|2016-03-18 09:30,18,2037,2040,2036,2039.25,121074
20160601|2016-03-18 10:00,18,2039.25,2042.75,2039,2039.75,128579
20160601|2016-03-18 10:30,18,2040,2041,2037.75,2040,95055
20160601|2016-03-18 11:00,18,2039.75,2041.75,2039,2040.75,64272
20160601|2016-03-18 11:30,18,2041,2041,2038.25,2039.75,57024
20160601|2016-03-18 12:00,18,2039.75,2040.25,2034.5,2036.25,75537
20160601|2016-03-18 12:30,18,2036.25,2036.75,2033,2036.25,69606
20160601|2016-03-18 13:00,18,2036.5,2038.25,2035.25,2036.5,74124
20160601|2016-03-18 13:30,18,2036.75,2037.75,2035.5,2035.75,49090
20160601|2016-03-18 14:00,18,2035.75,2041.75,2035.75,2040.75,74983
20160601|2016-03-18 14:30,18,2040.75,2041.25,2038.5,2039.25,154109
20160601|2016-03-18 15:00,18,2039,2039.5,2036.5,2037.5,80156
20160601|2016-03-18 15:30,18,2037.5,2039.75,2036.5,2038.75,11937
20160601|2016-03-20 17:00,21,2036.5,2037.5,2035,2035.5,4897
20160601|2016-03-20 17:30,21,2035.25,2036.5,2035.25,2036.25,1601
20160601|2016-03-20 18:00,21,2036,2037.25,2036,2036.25,1504
20160601|2016-03-20 18:30,21,2036.5,2037,2035.75,2036.5,820
20160601|2016-03-20 19:00,21,2036.75,2037,2035.25,2036.25,2277
20160601|2016-03-20 19:30,21,2036.25,2036.75,2035,2035.5,2705
20160601|2016-03-20 20:00,21,2035.25,2035.5,2033,2033.5,4529
20160601|2016-03-20 20:30,21,2033.25,2033.5,2031,2033,5742
20160601|2016-03-20 21:00,21,2033,2033.5,2032.5,2033.25,1575
20160601|2016-03-20 21:30,21,2033,2034.5,2033,2034.5,1470
20160601|2016-03-20 22:00,21,2034.25,2034.75,2033.5,2034,1132
20160601|2016-03-20 22:30,21,2033.75,2034.25,2033,2034,1037
20160601|2016-03-20 23:00,21,2034,2034.5,2033.5,2033.75,523
20160601|2016-03-20 23:30,21,2034,2034,2033,2033.25,573
20160601|2016-03-21 00:00,21,2033.25,2034.5,2032.75,2034.25,1024
20160601|2016-03-21 00:30,21,2034.25,2034.25,2033,2033,1199
20160601|2016-03-21 01:00,21,2033,2033.5,2032.5,2032.75,1337
20160601|2016-03-21 01:30,21,2033,2033.25,2032.5,2032.75,765
20160601|2016-03-21 02:00,21,2032.5,2033.75,2032.25,2033.25,3172
20160601|2016-03-21 02:30,21,2033,2033.5,2031.75,2033,5311
20160601|2016-03-21 03:00,21,2033,2035.75,2031,2033,16841
20160601|2016-03-21 03:30,21,2032.75,2037.5,2032,2035,14453
20160601|2016-03-21 04:00,21,2035,2040.5,2034.5,2039.5,19408
20160601|2016-03-21 04:30,21,2039.5,2044.25,2039.5,2041.25,16405
20160601|2016-03-21 05:00,21,2041.25,2042.25,2039.5,2039.75,9173
20160601|2016-03-21 05:30,21,2039.75,2041.25,2038.75,2038.75,6338
20160601|2016-03-21 06:00,21,2038.75,2039,2037.25,2038.75,8705
20160601|2016-03-21 06:30,21,2038.75,2040.25,2038.5,2039.75,6791
20160601|2016-03-21 07:00,21,2039.5,2040,2034.25,2035,18697
20160601|2016-03-21 07:30,21,2035,2036.25,2033.5,2035.5,20003
20160601|2016-03-21 08:00,21,2035.75,2036.75,2034.75,2035.75,15574
20160601|2016-03-21 08:30,21,2035.75,2041.5,2035.25,2040,152194
20160601|2016-03-21 09:00,21,2040,2041.5,2034.25,2035.5,125128
20160601|2016-03-21 09:30,21,2035.5,2037.75,2032.75,2034.25,125414
20160601|2016-03-21 10:00,21,2034.25,2040.25,2034,2039.5,78977
20160601|2016-03-21 10:30,21,2039.25,2041.25,2038,2038.75,61265
20160601|2016-03-21 11:00,21,2038.75,2039.75,2036.5,2038,59986
20160601|2016-03-21 11:30,21,2038,2039.25,2036.25,2038.5,54284
20160601|2016-03-21 12:00,21,2038.75,2043,2038,2042.5,61360
20160601|2016-03-21 12:30,21,2042.75,2043,2040,2041.75,48233
20160601|2016-03-21 13:00,21,2041.75,2044,2040.25,2043,58094
20160601|2016-03-21 13:30,21,2043,2044.5,2042,2043.5,57483
20160601|2016-03-21 14:00,21,2043.75,2043.75,2041.5,2042,45265
20160601|2016-03-21 14:30,21,2042,2042.5,2039.5,2041.75,104015
20160601|2016-03-21 15:00,21,2041.75,2043,2040.75,2042.5,37397
20160601|2016-03-21 15:30,21,2042.5,2043.75,2042.25,2043.25,4851
20160601|2016-03-21 17:00,22,2043.25,2044,2042.75,2043.25,2157
20160601|2016-03-21 17:30,22,2043.25,2043.25,2042.25,2042.5,1107
20160601|2016-03-21 18:00,22,2042.5,2042.5,2040.25,2041.75,2732
20160601|2016-03-21 18:30,22,2041.75,2042.25,2041,2042,1412
20160601|2016-03-21 19:00,22,2042,2044.75,2041.75,2043.5,5473
20160601|2016-03-21 19:30,22,2043.5,2043.75,2042.75,2043,1494
20160601|2016-03-21 20:00,22,2043,2043,2041.75,2041.75,2905
20160601|2016-03-21 20:30,22,2042,2042.75,2041.25,2042.25,2300
20160601|2016-03-21 21:00,22,2042,2042.25,2041.5,2042,1275
20160601|2016-03-21 21:30,22,2041.75,2042.75,2041.25,2041.5,1141
20160601|2016-03-21 22:00,22,2041.25,2041.75,2040,2041.5,2460
20160601|2016-03-21 22:30,22,2041.25,2041.5,2039,2039.5,2912
20160601|2016-03-21 23:00,22,2039.25,2040.5,2038.25,2040,2080
20160601|2016-03-21 23:30,22,2040,2041,2040,2041,797
20160601|2016-03-22 00:00,22,2041,2042.25,2040.75,2042,1679
20160601|2016-03-22 00:30,22,2041.75,2042,2040.5,2040.75,1766
20160601|2016-03-22 01:00,22,2041,2042.75,2040.5,2041.5,2244
20160601|2016-03-22 01:30,22,2041.5,2041.5,2039.5,2040.25,2010
20160601|2016-03-22 02:00,22,2040.5,2041.25,2038.5,2038.75,6345
20160601|2016-03-22 02:30,22,2038.75,2039.5,2034.5,2035.25,13523
20160601|2016-03-22 03:00,22,2035.25,2036.5,2029.5,2030,37177
20160601|2016-03-22 03:30,22,2030,2034.25,2028.75,2034,26755
20160601|2016-03-22 04:00,22,2034,2037.5,2033.5,2036,19929
20160601|2016-03-22 04:30,22,2036,2040.25,2034.5,2037.75,18916
20160601|2016-03-22 05:00,22,2037.75,2039,2032,2033.5,18374
20160601|2016-03-22 05:30,22,2033.5,2036,2033,2035,12938
20160601|2016-03-22 06:00,22,2034.75,2038,2034.75,2036.75,10161
20160601|2016-03-22 06:30,22,2036.75,2037.25,2032.75,2033.75,12892
20160601|2016-03-22 07:00,22,2034,2035,2032.25,2034.5,19613
20160601|2016-03-22 07:30,22,2034.5,2036,2034.25,2035,14523
20160601|2016-03-22 08:00,22,2034.75,2035.5,2030.5,2032.5,38914
20160601|2016-03-22 08:30,22,2032.25,2037.25,2030.5,2036.5,184927
20160601|2016-03-22 09:00,22,2036.5,2039.5,2035.25,2038.75,124379
20160601|2016-03-22 09:30,22,2038.75,2041.75,2037.75,2040,98589
20160601|2016-03-22 10:00,22,2040.25,2043,2039.25,2041.5,80697
20160601|2016-03-22 10:30,22,2041.5,2042,2037.75,2038.5,80684
20160601|2016-03-22 11:00,22,2038.5,2043.5,2038.25,2042.75,70605
20160601|2016-03-22 11:30,22,2042.75,2046.75,2041.75,2046.25,83378
20160601|2016-03-22 12:00,22,2046.25,2047,2045,2046.75,47385
20160601|2016-03-22 12:30,22,2046.75,2047.5,2044.5,2045.25,45314
20160601|2016-03-22 13:00,22,2045.25,2047.25,2043.75,2046.5,63223
20160601|2016-03-22 13:30,22,2046.5,2047.5,2042.5,2042.5,51286
20160601|2016-03-22 14:00,22,2042.5,2043.5,2038.25,2040.5,96710
20160601|2016-03-22 14:30,22,2040.5,2042.5,2039.5,2041.25,118138
20160601|2016-03-22 15:00,22,2041.25,2043,2040.5,2042.75,43673
20160601|2016-03-22 15:30,22,2042.75,2043.25,2041.75,2043.25,6168
20160601|2016-03-22 17:00,23,2043,2043.25,2041.25,2041.75,2228
20160601|2016-03-22 17:30,23,2041.5,2042,2040.5,2040.75,1460
20160601|2016-03-22 18:00,23,2041,2041.25,2040.25,2040.75,2025
20160601|2016-03-22 18:30,23,2040.75,2042.25,2040,2042,1360
20160601|2016-03-22 19:00,23,2042,2043.25,2041.5,2041.75,3256
20160601|2016-03-22 19:30,23,2042,2042,2039.75,2040.5,3058
20160601|2016-03-22 20:00,23,2040.75,2042,2040.25,2041.25,2301
20160601|2016-03-22 20:30,23,2041.5,2043,2041,2041.75,2465
20160601|2016-03-22 21:00,23,2041.75,2041.75,2040.25,2040.75,1634
20160601|2016-03-22 21:30,23,2040.75,2041.25,2040.25,2041,836
20160601|2016-03-22 22:00,23,2041,2041.75,2040.5,2040.75,1113
20160601|2016-03-22 22:30,23,2040.75,2041.25,2039.75,2040.75,1678
20160601|2016-03-22 23:00,23,2040.5,2041.5,2040.5,2040.5,1170
20160601|2016-03-22 23:30,23,2040.5,2041.75,2039.75,2041,1911
20160601|2016-03-23 00:00,23,2041,2041.25,2038.75,2038.75,3264
20160601|2016-03-23 00:30,23,2038.75,2040,2037.75,2039.5,3260
20160601|2016-03-23 01:00,23,2039.5,2041,2038.25,2040.5,3958
20160601|2016-03-23 01:30,23,2040.75,2040.75,2039,2039.5,1868
20160601|2016-03-23 02:00,23,2039.5,2041.75,2039.25,2040.75,4330
20160601|2016-03-23 02:30,23,2040.5,2041.75,2040,2040.75,6570
20160601|2016-03-23 03:00,23,2041,2045.25,2040.25,2044.5,19372
20160601|2016-03-23 03:30,23,2044.5,2044.75,2042.25,2043.25,8477
20160601|2016-03-23 04:00,23,2043.25,2044.75,2041.5,2042.25,8966
20160601|2016-03-23 04:30,23,2042,2044.25,2042,2042.5,6595
20160601|2016-03-23 05:00,23,2042.5,2043.5,2042,2042.75,6897
20160601|2016-03-23 05:30,23,2042.75,2043.25,2041.5,2041.75,7112
20160601|2016-03-23 06:00,23,2042,2043.5,2041.5,2043.25,5403
20160601|2016-03-23 06:30,23,2043,2044.5,2043,2043.75,7125
20160601|2016-03-23 07:00,23,2043.75,2044.75,2042,2042.25,15355
20160601|2016-03-23 07:30,23,2042.25,2042.5,2040.25,2040.75,14780
20160601|2016-03-23 08:00,23,2040.75,2040.75,2035,2036.5,45579
20160601|2016-03-23 08:30,23,2036.5,2037.25,2032.5,2033.75,202091
20160601|2016-03-23 09:00,23,2034,2036.25,2031.75,2035.5,132448
20160601|2016-03-23 09:30,23,2035.25,2038.5,2031.5,2033.75,155786
20160601|2016-03-23 10:00,23,2033.75,2035.75,2030.75,2031.75,114671
20160601|2016-03-23 10:30,23,2031.5,2032.25,2028.75,2030.75,101090
20160601|2016-03-23 11:00,23,2030.5,2034.75,2030,2034.75,72949
20160601|2016-03-23 11:30,23,2034.5,2035.75,2033,2034.25,61237
20160601|2016-03-23 12:00,23,2034,2035.25,2032.5,2033.5,43362
20160601|2016-03-23 12:30,23,2033.5,2033.75,2031.5,2033.25,36799
20160601|2016-03-23 13:00,23,2033.25,2036,2032,2032.5,57591
20160601|2016-03-23 13:30,23,2032.25,2034,2026.5,2027.25,88449
20160601|2016-03-23 14:00,23,2027.25,2028.5,2025.25,2027,89266
20160601|2016-03-23 14:30,23,2027.25,2030,2026.5,2027.75,137638
20160601|2016-03-23 15:00,23,2027.75,2030.25,2027,2029,57257
20160601|2016-03-23 15:30,23,2029.25,2029.25,2027.5,2028.25,4909
20160601|2016-03-23 17:00,24,2028,2028.25,2027,2028,2134
20160601|2016-03-23 17:30,24,2028,2028.25,2026.75,2027.75,1612
20160601|2016-03-23 18:00,24,2027.75,2028.25,2026.75,2027.75,1654
20160601|2016-03-23 18:30,24,2027.75,2028.25,2026.75,2028,1605
20160601|2016-03-23 19:00,24,2028.25,2028.25,2025.5,2025.75,3352
20160601|2016-03-23 19:30,24,2026,2026.75,2024.75,2026.5,3630
20160601|2016-03-23 20:00,24,2026.5,2027.25,2025.25,2025.75,2903
20160601|2016-03-23 20:30,24,2026,2027.25,2025,2027,2952
20160601|2016-03-23 21:00,24,2027,2028.75,2026.75,2027,5327
20160601|2016-03-23 21:30,24,2027,2027.75,2025.5,2025.5,4865
20160601|2016-03-23 22:00,24,2025.75,2026,2024.25,2024.25,4072
20160601|2016-03-23 22:30,24,2024.5,2025,2024,2024.5,4814
20160601|2016-03-23 23:00,24,2024.75,2025,2024.25,2024.25,2227
20160601|2016-03-23 23:30,24,2024.25,2025.5,2024.25,2024.75,954
20160601|2016-03-24 00:00,24,2025,2026,2024.75,2025.75,1369
20160601|2016-03-24 00:30,24,2025.75,2025.75,2024.5,2024.5,1103
20160601|2016-03-24 01:00,24,2024.75,2025,2022.25,2022.5,4964
20160601|2016-03-24 01:30,24,2022.5,2023.75,2022.25,2022.5,2456
20160601|2016-03-24 02:00,24,2022.5,2024,2022,2022.5,6157
20160601|2016-03-24 02:30,24,2022.25,2024.25,2022.25,2023,5297
20160601|2016-03-24 03:00,24,2022.75,2025.5,2021.5,2023.25,20065
20160601|2016-03-24 03:30,24,2023.25,2023.5,2020,2023,16829
20160601|2016-03-24 04:00,24,2022.75,2023,2019.25,2020.75,11667
20160601|2016-03-24 04:30,24,2020.75,2021.5,2019.5,2021,10645
20160601|2016-03-24 05:00,24,2021,2021,2018,2019.25,14868
20160601|2016-03-24 05:30,24,2019.5,2020.5,2017.25,2017.75,20902
20160601|2016-03-24 06:00,24,2017.75,2018.25,2016.75,2018,13887
20160601|2016-03-24 06:30,24,2018,2018.25,2016.25,2017.25,14925
20160601|2016-03-24 07:00,24,2017,2018.75,2017,2018,21251
20160601|2016-03-24 07:30,24,2018,2018.5,2013.25,2015.5,40252
20160601|2016-03-24 08:00,24,2015.25,2016,2013.5,2015,29852
20160601|2016-03-24 08:30,24,2014.75,2018,2012.25,2017.25,203722
20160601|2016-03-24 09:00,24,2017.5,2018.25,2014.25,2015,119655
20160601|2016-03-24 09:30,24,2015,2020.5,2014.5,2019.75,122088
20160601|2016-03-24 10:00,24,2019.5,2021.5,2017,2017,90213
20160601|2016-03-24 10:30,24,2017,2018.75,2016,2018,68263
20160601|2016-03-24 11:00,24,2017.75,2021.75,2015.75,2017.5,96229
20160601|2016-03-24 11:30,24,2017.25,2018,2014.75,2017,61373
20160601|2016-03-24 12:00,24,2017.25,2020.5,2016.75,2020.25,58903
20160601|2016-03-24 12:30,24,2020.25,2021.5,2018.75,2020.5,33872
20160601|2016-03-24 13:00,24,2020.5,2021.75,2018.5,2021.25,48253
20160601|2016-03-24 13:30,24,2021.25,2024.5,2020.5,2023,72457
20160601|2016-03-24 14:00,24,2023.25,2026.25,2021.75,2025.25,63471
20160601|2016-03-24 14:30,24,2025.5,2026.75,2024,2026.75,135216
20160601|2016-03-24 15:00,24,2026.75,2029,2026.25,2028.5,57812
20160601|2016-03-24 15:30,24,2028.5,2030.25,2028,2030.25,7948
20160601|2016-03-27 17:00,28,2031,2032.5,2030.5,2030.75,3776
20160601|2016-03-27 17:30,28,2030.75,2031.5,2030.5,2031,846
20160601|2016-03-27 18:00,28,2031,2031.5,2030.5,2031.5,607
20160601|2016-03-27 18:30,28,2031.5,2033.25,2031.25,2033,2249
20160601|2016-03-27 19:00,28,2033,2034,2032,2032.75,3610
20160601|2016-03-27 19:30,28,2032.75,2034.5,2032.75,2034.25,1843
20160601|2016-03-27 20:00,28,2034.25,2034.75,2033.25,2033.75,1686
20160601|2016-03-27 20:30,28,2034,2034.75,2033.5,2034.5,1562
20160601|2016-03-27 21:00,28,2034.5,2034.5,2034,2034.25,676
20160601|2016-03-27 21:30,28,2034.5,2035,2034,2034.25,1330
20160601|2016-03-27 22:00,28,2034.25,2034.75,2033.75,2034.5,1012
20160601|2016-03-27 22:30,28,2034.25,2035,2034.25,2035,732
20160601|2016-03-27 23:00,28,2035.25,2035.5,2033.25,2033.25,1640
20160601|2016-03-27 23:30,28,2033.5,2033.75,2032.5,2033.5,1905
20160601|2016-03-28 00:00,28,2033.5,2034,2033,2033.75,756
20160601|2016-03-28 00:30,28,2033.75,2034.75,2033.5,2034.75,914
20160601|2016-03-28 01:00,28,2034.75,2035,2034,2034.75,1346
20160601|2016-03-28 01:30,28,2034.75,2034.75,2033.75,2034.25,579
20160601|2016-03-28 02:00,28,2034.25,2037.75,2034,2037.25,3437
20160601|2016-03-28 02:30,28,2037.25,2039.75,2037,2039.5,4298
20160601|2016-03-28 03:00,28,2039.25,2039.5,2038,2038,2016
20160601|2016-03-28 03:30,28,2038,2038,2036.5,2036.5,2625
20160601|2016-03-28 04:00,28,2036.75,2037,2036.25,2036.25,1760
20160601|2016-03-28 04:30,28,2036.25,2036.5,2035.5,2035.5,1065
20160601|2016-03-28 05:00,28,2035.5,2036,2034.75,2035,1179
20160601|2016-03-28 05:30,28,2034.75,2035,2034,2034,1400
20160601|2016-03-28 06:00,28,2034,2034.75,2033.75,2034,2661
20160601|2016-03-28 06:30,28,2034,2034.25,2032.5,2032.75,3761
20160601|2016-03-28 07:00,28,2032.75,2033.5,2032,2032.5,6263
20160601|2016-03-28 07:30,28,2032.75,2033.5,2031.25,2032,8964
20160601|2016-03-28 08:00,28,2032,2033.25,2031,2031,14040
20160601|2016-03-28 08:30,28,2031.25,2032.5,2025.75,2027.5,109330
20160601|2016-03-28 09:00,28,2027,2029.75,2025.25,2028.25,79889
20160601|2016-03-28 09:30,28,2028.25,2028.5,2022,2025.25,75732
20160601|2016-03-28 10:00,28,2025.5,2027,2023,2026,61921
20160601|2016-03-28 10:30,28,2026,2028.5,2025.5,2028,39594
20160601|2016-03-28 11:00,28,2028,2028.75,2025.5,2027.5,42838
20160601|2016-03-28 11:30,28,2027.5,2032,2027.25,2031.5,40824
20160601|2016-03-28 12:00,28,2031.75,2032,2029.25,2029.5,30985
20160601|2016-03-28 12:30,28,2029.75,2032,2029.5,2031,29123
20160601|2016-03-28 13:00,28,2031.25,2034,2030,2031,42937
20160601|2016-03-28 13:30,28,2030.75,2030.75,2026.5,2028,59683
20160601|2016-03-28 14:00,28,2027.75,2032,2027.5,2029.25,60458
20160601|2016-03-28 14:30,28,2029.25,2030.5,2026.25,2027.75,93247
20160601|2016-03-28 15:00,28,2028,2029.75,2027.25,2028.25,45687
20160601|2016-03-28 15:30,28,2028,2028.75,2027.75,2028,3515
20160601|2016-03-28 17:00,29,2027.75,2029.5,2026.75,2029,1871
20160601|2016-03-28 17:30,29,2029.25,2030,2029,2030,1572
20160601|2016-03-28 18:00,29,2030,2030,2028.75,2028.75,1098
20160601|2016-03-28 18:30,29,2029,2029.75,2027,2027.5,1636
20160601|2016-03-28 19:00,29,2027.5,2030.75,2027.25,2029,2975
20160601|2016-03-28 19:30,29,2029,2030.5,2028.5,2029.75,2284
20160601|2016-03-28 20:00,29,2029.75,2032.5,2029.5,2032.5,4552
20160601|2016-03-28 20:30,29,2032.75,2033.5,2030.75,2032.5,4509
20160601|2016-03-28 21:00,29,2032.5,2033.5,2031.5,2032.75,2698
20160601|2016-03-28 21:30,29,2032.5,2032.75,2029.75,2030.75,2221
20160601|2016-03-28 22:00,29,2031,2031.5,2029.75,2029.75,1250
20160601|2016-03-28 22:30,29,2029.75,2030.75,2029,2030.5,2998
20160601|2016-03-28 23:00,29,2030.5,2031.5,2030.5,2031,1334
20160601|2016-03-28 23:30,29,2031.25,2031.75,2030.5,2031,1125
20160601|2016-03-29 00:00,29,2031.25,2032.5,2030.75,2031.5,1770
20160601|2016-03-29 00:30,29,2031.75,2032.75,2030.75,2031.75,2030
20160601|2016-03-29 01:00,29,2031.75,2032.25,2030.75,2031.25,4838
20160601|2016-03-29 01:30,29,2031.25,2031.25,2029.5,2029.75,4509
20160601|2016-03-29 02:00,29,2029.5,2033.5,2029.5,2030.75,15814
20160601|2016-03-29 02:30,29,2031,2032.5,2030.25,2032,10710
20160601|2016-03-29 03:00,29,2032,2032.25,2028.25,2031,11471
20160601|2016-03-29 03:30,29,2031.25,2032.25,2029.75,2031,7992
20160601|2016-03-29 04:00,29,2031,2031.25,2025.5,2025.75,11083
20160601|2016-03-29 04:30,29,2025.75,2026.5,2023.5,2024.75,11794
20160601|2016-03-29 05:00,29,2024.5,2026,2023.25,2025.25,11721
20160601|2016-03-29 05:30,29,2025.5,2025.75,2022.25,2023,17282
20160601|2016-03-29 06:00,29,2023,2023.25,2020.75,2021.75,13854
20160601|2016-03-29 06:30,29,2021.75,2023.75,2021,2023.25,10495
20160601|2016-03-29 07:00,29,2023.5,2024.25,2022,2022.25,17009
20160601|2016-03-29 07:30,29,2022.5,2023,2020.75,2022.5,20587
20160601|2016-03-29 08:00,29,2022.5,2024.25,2021,2023.25,23207
20160601|2016-03-29 08:30,29,2023,2023.75,2019.25,2023.25,164820
20160601|2016-03-29 09:00,29,2023.5,2026.75,2023.5,2024.25,114512
20160601|2016-03-29 09:30,29,2024.25,2026,2023.25,2025,70383
20160601|2016-03-29 10:00,29,2025,2026.75,2023.75,2025.75,82944
20160601|2016-03-29 10:30,29,2025.5,2028,2024.5,2026.5,63422
20160601|2016-03-29 11:00,29,2026.5,2036.5,2025.5,2035.75,115586
20160601|2016-03-29 11:30,29,2035.75,2039.75,2035,2036.75,109865
20160601|2016-03-29 12:00,29,2036.5,2037.75,2033.5,2036.25,78207
20160601|2016-03-29 12:30,29,2036.25,2039.25,2035,2038.25,57132
20160601|2016-03-29 13:00,29,2038.25,2045.25,2038,2044.75,109651
20160601|2016-03-29 13:30,29,2045,2046.25,2043.5,2044.25,68048
20160601|2016-03-29 14:00,29,2044.5,2047.5,2043.5,2047.25,65267
20160601|2016-03-29 14:30,29,2047.25,2047.5,2044.25,2047.25,124680
20160601|2016-03-29 15:00,29,2047,2048,2046.5,2047.5,80205
20160601|2016-03-29 15:30,29,2047.5,2049.25,2047.25,2048.75,9251
20160601|2016-03-29 17:00,30,2048.5,2049.25,2047.5,2048,4685
20160601|2016-03-29 17:30,30,2048,2048.25,2046.75,2048.25,1922
20160601|2016-03-29 18:00,30,2048,2052.25,2048,2050,7240
20160601|2016-03-29 18:30,30,2050.25,2051.25,2049.75,2050.5,3000
20160601|2016-03-29 19:00,30,2050.5,2050.75,2049.25,2049.5,3694
20160601|2016-03-29 19:30,30,2049.75,2050,2049,2049.5,1903
20160601|2016-03-29 20:00,30,2049.5,2050,2048.75,2049.25,2499
20160601|2016-03-29 20:30,30,2049.5,2051.5,2049.25,2050,3735
20160601|2016-03-29 21:00,30,2050.5,2050.75,2049.5,2049.75,1968
20160601|2016-03-29 21:30,30,2050,2050.25,2049.5,2049.5,938
20160601|2016-03-29 22:00,30,2049.5,2049.75,2048.75,2048.75,1493
20160601|2016-03-29 22:30,30,2048.75,2049.25,2048.25,2048.75,1751
20160601|2016-03-29 23:00,30,2048.75,2049,2048,2048.25,1061
20160601|2016-03-29 23:30,30,2048.25,2048.5,2047.5,2048.25,1546
20160601|2016-03-30 00:00,30,2048.25,2048.75,2047.5,2048.25,2220
20160601|2016-03-30 00:30,30,2048.25,2048.75,2048,2048.5,1687
20160601|2016-03-30 01:00,30,2048.25,2049.25,2047.75,2048.5,4512
20160601|2016-03-30 01:30,30,2048.5,2050.75,2048,2049.5,5247
20160601|2016-03-30 02:00,30,2049.5,2055.25,2049.5,2054.5,27828
20160601|2016-03-30 02:30,30,2054.75,2057.25,2054.75,2057,19814
20160601|2016-03-30 03:00,30,2057,2058.25,2056.25,2057,16139
20160601|2016-03-30 03:30,30,2057.25,2058,2056.5,2057,11054
20160601|2016-03-30 04:00,30,2057,2058.75,2056.5,2058.75,10759
20160601|2016-03-30 04:30,30,2058.75,2059,2056.75,2058,9109
20160601|2016-03-30 05:00,30,2058,2060.75,2057.75,2060.75,12275
20160601|2016-03-30 05:30,30,2060.5,2061.5,2058.5,2059.25,13249
20160601|2016-03-30 06:00,30,2059.5,2060.25,2058.25,2059.5,10335
20160601|2016-03-30 06:30,30,2059.75,2060.25,2058.5,2058.5,10429
20160601|2016-03-30 07:00,30,2058.5,2059.25,2056.5,2056.75,20361
20160601|2016-03-30 07:30,30,2056.75,2059.75,2056.25,2059.5,20370
20160601|2016-03-30 08:00,30,2059.5,2059.75,2057.25,2058.25,22348
20160601|2016-03-30 08:30,30,2058.25,2063.25,2056,2061.25,224058
20160601|2016-03-30 09:00,30,2061,2061.75,2059,2059.25,114595
20160601|2016-03-30 09:30,30,2059.25,2063.5,2059.25,2062,120061
20160601|2016-03-30 10:00,30,2062,2064.5,2057.5,2057.75,130648
20160601|2016-03-30 10:30,30,2058,2058,2054.5,2057.25,121560
20160601|2016-03-30 11:00,30,2057.5,2058.75,2055,2055.5,62699
20160601|2016-03-30 11:30,30,2055.5,2057,2053.5,2054.75,67102
20160601|2016-03-30 12:00,30,2055,2055.75,2052.25,2053,68223
20160601|2016-03-30 12:30,30,2053,2056.75,2051.5,2055.5,65866
20160601|2016-03-30 13:00,30,2055.5,2057.75,2054.75,2057.5,76120
20160601|2016-03-30 13:30,30,2057.5,2058.5,2055.25,2057.5,50669
20160601|2016-03-30 14:00,30,2057.25,2060.75,2057,2060,71112
20160601|2016-03-30 14:30,30,2060,2060.25,2054.75,2056.25,121172
20160601|2016-03-30 15:00,30,2056.25,2056.5,2054.75,2055,64556
20160601|2016-03-30 15:30,30,2055.25,2056.25,2054.75,2055.5,4730
20160601|2016-03-30 17:00,31,2055.5,2056,2054.5,2054.75,2705
20160601|2016-03-30 17:30,31,2054.5,2055,2054.25,2054.75,896
20160601|2016-03-30 18:00,31,2054.5,2055,2053.5,2054.25,1828
20160601|2016-03-30 18:30,31,2054.25,2054.5,2053.75,2054.25,1203
20160601|2016-03-30 19:00,31,2054.5,2054.75,2053.5,2054,1881
20160601|2016-03-30 19:30,31,2054.25,2055.5,2053.75,2054.5,2678
20160601|2016-03-30 20:00,31,2054.5,2054.75,2052.75,2053.5,3356
20160601|2016-03-30 20:30,31,2053.25,2054,2052.25,2052.5,3446
20160601|2016-03-30 21:00,31,2053,2053.5,2052.25,2053,1802
20160601|2016-03-30 21:30,31,2053,2054,2051.75,2051.75,2611
20160601|2016-03-30 22:00,31,2052,2052,2050.25,2051.75,4378
20160601|2016-03-30 22:30,31,2052,2053.75,2051.5,2052.5,2502
20160601|2016-03-30 23:00,31,2052.75,2054,2052.5,2054,1545
20160601|2016-03-30 23:30,31,2054,2054,2052.75,2053.25,1686
20160601|2016-03-31 00:00,31,2053.5,2054.5,2052.5,2054,2294
20160601|2016-03-31 00:30,31,2054.25,2054.25,2051.75,2052,3155
20160601|2016-03-31 01:00,31,2052,2052.5,2050.75,2051.5,6607
20160601|2016-03-31 01:30,31,2051.75,2052.75,2051.5,2052,3503
20160601|2016-03-31 02:00,31,2052,2053.75,2050,2050.5,19711
20160601|2016-03-31 02:30,31,2050.5,2051.5,2048.5,2049,20090
20160601|2016-03-31 03:00,31,2049,2051,2047.25,2050.25,15432
20160601|2016-03-31 03:30,31,2050.25,2053,2050.25,2052.25,11275
20160601|2016-03-31 04:00,31,2052.25,2052.5,2050.25,2052,10679
20160601|2016-03-31 04:30,31,2052,2052.75,2051,2051.75,8883
20160601|2016-03-31 05:00,31,2051.75,2052.5,2050.75,2051.25,8324
20160601|2016-03-31 05:30,31,2051.5,2054.25,2050,2053.75,12740
20160601|2016-03-31 06:00,31,2053.5,2056.25,2053.5,2055.5,14609
20160601|2016-03-31 06:30,31,2055.5,2057.5,2054,2055.5,22007
20160601|2016-03-31 07:00,31,2055.5,2057,2053.75,2056.25,23479
20160601|2016-03-31 07:30,31,2055.75,2056.5,2054.5,2055,17604
20160601|2016-03-31 08:00,31,2055,2055.75,2053,2054.75,25347
20160601|2016-03-31 08:30,31,2054.5,2058.5,2054.25,2055.5,179323
20160601|2016-03-31 09:00,31,2055.5,2059.25,2054.5,2056,134105
20160601|2016-03-31 09:30,31,2056,2058.75,2055.25,2057,94543
20160601|2016-03-31 10:00,31,2056.75,2059.5,2056.5,2057.5,89618
20160601|2016-03-31 10:30,31,2057.25,2059.25,2055.75,2059,65973
20160601|2016-03-31 11:00,31,2059,2059.75,2058.25,2059.5,41615
20160601|2016-03-31 11:30,31,2059.5,2059.5,2057.25,2057.25,41021
20160601|2016-03-31 12:00,31,2057.5,2057.75,2056,2056.5,39077
20160601|2016-03-31 12:30,31,2056.5,2056.75,2052.5,2053.75,67415
20160601|2016-03-31 13:00,31,2053.75,2054,2050.5,2051,70068
20160601|2016-03-31 13:30,31,2051,2052.25,2048.75,2050.5,101722
20160601|2016-03-31 14:00,31,2050.5,2053.5,2049.75,2053,88567
20160601|2016-03-31 14:30,31,2053,2055.75,2049.5,2051,322180
20160601|2016-03-31 15:00,31,2051,2054,2050.25,2053.75,105150
20160601|2016-03-31 15:30,31,2053.5,2053.5,2052,2052.25,5606
20160601|2016-03-31 17:00,1,2052.75,2053.25,2051.5,2052.75,5108
20160601|2016-03-31 17:30,1,2052.75,2054,2052.75,2053.5,1249
20160601|2016-03-31 18:00,1,2053.75,2053.75,2052.25,2052.5,2281
20160601|2016-03-31 18:30,1,2052.25,2053.5,2052.25,2052.75,1707
20160601|2016-03-31 19:00,1,2052.75,2053,2050,2051.5,7701
20160601|2016-03-31 19:30,1,2051.25,2053.5,2050.25,2053,5891
20160601|2016-03-31 20:00,1,2053,2056,2052.25,2054,8220
20160601|2016-03-31 20:30,1,2054,2054.25,2048.75,2050,10173
20160601|2016-03-31 21:00,1,2050,2050,2047.75,2049,5886
20160601|2016-03-31 21:30,1,2049.25,2049.25,2048.25,2048.75,1672
20160601|2016-03-31 22:00,1,2048.5,2048.75,2046.5,2046.5,4581
20160601|2016-03-31 22:30,1,2046.75,2048,2046.25,2047.25,3427
20160601|2016-03-31 23:00,1,2047.25,2048.25,2046,2046.75,4325
20160601|2016-03-31 23:30,1,2047,2047.25,2045.25,2046.75,4240
20160601|2016-04-01 00:00,1,2046.75,2047.75,2046,2046.5,2413
20160601|2016-04-01 00:30,1,2046.5,2047.25,2045.5,2047,2548
20160601|2016-04-01 01:00,1,2047,2047,2045.25,2046.5,8756
20160601|2016-04-01 01:30,1,2046.5,2047.75,2046.25,2046.5,6057
20160601|2016-04-01 02:00,1,2046.5,2046.5,2042.25,2043.75,29058
20160601|2016-04-01 02:30,1,2043.75,2046.5,2042.5,2043.75,17540
20160601|2016-04-01 03:00,1,2043.75,2046.75,2042.75,2045.25,15626
20160601|2016-04-01 03:30,1,2045.5,2049.5,2045,2047.5,13940
20160601|2016-04-01 04:00,1,2047.75,2049.25,2047.25,2047.75,10210
20160601|2016-04-01 04:30,1,2048,2048.25,2043.75,2044.75,14860
20160601|2016-04-01 05:00,1,2044.75,2046.5,2043.5,2045.25,10533
20160601|2016-04-01 05:30,1,2045.5,2045.75,2041.25,2043.5,21239
20160601|2016-04-01 06:00,1,2043.5,2045.25,2042.5,2043.5,14485
20160601|2016-04-01 06:30,1,2043.5,2044,2041.25,2043,16996
20160601|2016-04-01 07:00,1,2043,2044,2040.5,2043.75,35721
20160601|2016-04-01 07:30,1,2043.5,2046.25,2038.25,2039,90978
20160601|2016-04-01 08:00,1,2039,2039.5,2036.5,2039,53595
20160601|2016-04-01 08:30,1,2039,2040.75,2035.25,2040.5,222406
20160601|2016-04-01 09:00,1,2040.75,2049.25,2039.5,2047,210486
20160601|2016-04-01 09:30,1,2047.25,2054.25,2046.25,2054.25,161308
20160601|2016-04-01 10:00,1,2054.25,2055.5,2052.5,2053,116527
20160601|2016-04-01 10:30,1,2053,2057.25,2052.25,2053.5,103641
20160601|2016-04-01 11:00,1,2053.75,2055,2050.5,2052,64221
20160601|2016-04-01 11:30,1,2052,2054.75,2051,2053.5,57196
20160601|2016-04-01 12:00,1,2053.5,2058.5,2053,2057.5,67016
20160601|2016-04-01 12:30,1,2057.5,2060.25,2057,2058.75,63216
20160601|2016-04-01 13:00,1,2059,2061,2058,2058.75,67520
20160601|2016-04-01 13:30,1,2058.75,2062.75,2058.25,2061,73842
20160601|2016-04-01 14:00,1,2061.25,2063.5,2060.75,2062.75,69999
20160601|2016-04-01 14:30,1,2062.75,2067,2062.25,2064.5,235447
20160601|2016-04-01 15:00,1,2064.5,2065.75,2063.5,2065.5,91252
20160601|2016-04-01 15:30,1,2065,2065.25,2064.25,2064.75,7610
20160601|2016-04-03 17:00,4,2064,2064.25,2061.25,2062.25,5505
20160601|2016-04-03 17:30,4,2062.5,2063.25,2062.25,2062.75,1160
20160601|2016-04-03 18:00,4,2063,2063,2062,2062.5,1808
20160601|2016-04-03 18:30,4,2062.75,2063,2061.25,2061.5,2591
20160601|2016-04-03 19:00,4,2061.5,2064,2061,2063,7362
20160601|2016-04-03 19:30,4,2063.25,2065,2063,2063.75,5279
20160601|2016-04-03 20:00,4,2063.75,2065.25,2063.5,2064.25,2781
20160601|2016-04-03 20:30,4,2064.25,2064.5,2063.25,2063.75,2238
20160601|2016-04-03 21:00,4,2063.75,2064.25,2063,2064.25,2677
20160601|2016-04-03 21:30,4,2064.5,2065,2064.25,2064.5,1388
20160601|2016-04-03 22:00,4,2064.75,2068,2064.75,2067.5,5026
20160601|2016-04-03 22:30,4,2067.5,2067.5,2065.5,2066,3718
20160601|2016-04-03 23:00,4,2066,2067,2065.25,2065.25,1952
20160601|2016-04-03 23:30,4,2065.25,2066.75,2065,2066.5,2360
20160601|2016-04-04 00:00,4,2066.5,2066.75,2064.25,2064.75,3148
20160601|2016-04-04 00:30,4,2065,2067.75,2064,2067.25,4876
20160601|2016-04-04 01:00,4,2067.25,2067.5,2064.5,2065,6570
20160601|2016-04-04 01:30,4,2065,2065.5,2063.75,2064.25,5870
20160601|2016-04-04 02:00,4,2064.25,2066.75,2061.5,2066,27754
20160601|2016-04-04 02:30,4,2066,2069,2063,2067.25,18761
20160601|2016-04-04 03:00,4,2067.25,2069.25,2066.25,2069.25,18988
20160601|2016-04-04 03:30,4,2069,2070,2068.25,2068.25,13747
20160601|2016-04-04 04:00,4,2068.5,2070,2067.75,2069.75,11425
20160601|2016-04-04 04:30,4,2069.5,2071.5,2068.75,2069.25,14370
20160601|2016-04-04 05:00,4,2069.25,2070,2068.25,2069.25,10015
20160601|2016-04-04 05:30,4,2069.25,2070.5,2068.25,2070.5,9517
20160601|2016-04-04 06:00,4,2070.75,2071.5,2070.25,2070.5,13665
20160601|2016-04-04 06:30,4,2070.5,2071.25,2069,2069.5,10938
20160601|2016-04-04 07:00,4,2069.25,2069.5,2066.75,2068.25,28158
20160601|2016-04-04 07:30,4,2068.5,2068.75,2066.75,2067,19477
20160601|2016-04-04 08:00,4,2067,2067,2064,2064.25,28131
20160601|2016-04-04 08:30,4,2064.25,2065.25,2061,2064.75,188278
20160601|2016-04-04 09:00,4,2064.75,2066.5,2062.5,2064,132671
20160601|2016-04-04 09:30,4,2064,2065.5,2058.25,2058.5,100215
20160601|2016-04-04 10:00,4,2058.75,2059.75,2057,2059.25,79194
20160601|2016-04-04 10:30,4,2059.25,2061,2058.5,2060,64879
20160601|2016-04-04 11:00,4,2060.25,2064.25,2060,2062.5,54027
20160601|2016-04-04 11:30,4,2062.5,2064,2062,2063,33983
20160601|2016-04-04 12:00,4,2063,2063.25,2060.5,2061,33139
20160601|2016-04-04 12:30,4,2061.25,2061.5,2057.5,2058,37579
20160601|2016-04-04 13:00,4,2058.25,2058.25,2054.75,2056.75,62081
20160601|2016-04-04 13:30,4,2056.75,2059,2056.5,2057.5,38708
20160601|2016-04-04 14:00,4,2057.5,2059.5,2054.25,2054.75,65126
20160601|2016-04-04 14:30,4,2054.75,2058.25,2054.25,2058,139070
20160601|2016-04-04 15:00,4,2058,2058.75,2057,2057,51228
20160601|2016-04-04 15:30,4,2057,2057.25,2056,2056.75,4470
20160601|2016-04-04 17:00,5,2055.5,2055.5,2052.75,2054,8784
20160601|2016-04-04 17:30,5,2054,2054.5,2053.75,2054,1535
20160601|2016-04-04 18:00,5,2054,2055.5,2053.75,2054.5,2306
20160601|2016-04-04 18:30,5,2054.25,2054.5,2053,2053.25,2515
20160601|2016-04-04 19:00,5,2053.5,2054.5,2051.25,2051.75,6126
20160601|2016-04-04 19:30,5,2052,2052.25,2050.5,2051.5,4361
20160601|2016-04-04 20:00,5,2051.25,2052.5,2049.5,2050.25,5943
20160601|2016-04-04 20:30,5,2050,2050.75,2048.5,2049.25,5582
20160601|2016-04-04 21:00,5,2049,2050.75,2048.5,2050.75,5167
20160601|2016-04-04 21:30,5,2050.5,2051.25,2049.75,2049.75,3745
20160601|2016-04-04 22:00,5,2049.75,2051.75,2048.75,2051.5,2609
20160601|2016-04-04 22:30,5,2051.5,2052.5,2051.25,2051.5,3016
20160601|2016-04-04 23:00,5,2051.5,2052.5,2051.5,2052,2597
20160601|2016-04-04 23:30,5,2052,2052.25,2051.25,2051.5,1600
20160601|2016-04-05 00:00,5,2051.75,2051.75,2048.75,2049.5,3580
20160601|2016-04-05 00:30,5,2049.5,2051.25,2049.25,2050,2997
20160601|2016-04-05 01:00,5,2050,2052.5,2049,2050.75,7985
20160601|2016-04-05 01:30,5,2050.75,2051.5,2048,2048,11013
20160601|2016-04-05 02:00,5,2048,2050,2043.75,2045.25,36421
20160601|2016-04-05 02:30,5,2045.25,2045.5,2040.25,2043.25,33942
20160601|2016-04-05 03:00,5,2043,2044.75,2041,2041.75,17191
20160601|2016-04-05 03:30,5,2041.75,2043.25,2039.25,2043.25,21709
20160601|2016-04-05 04:00,5,2043.25,2043.75,2040.75,2042,15346
20160601|2016-04-05 04:30,5,2042.25,2042.5,2037.75,2039.25,22854
20160601|2016-04-05 05:00,5,2039,2040.75,2038.5,2039.5,13334
20160601|2016-04-05 05:30,5,2039.5,2042.5,2038.5,2042,14596
20160601|2016-04-05 06:00,5,2042,2044.5,2041.25,2044,14797
20160601|2016-04-05 06:30,5,2044,2044.5,2040,2041.75,21346
20160601|2016-04-05 07:00,5,2041.75,2043.5,2040,2042.5,23008
20160601|2016-04-05 07:30,5,2042.25,2042.25,2039,2041.25,24116
20160601|2016-04-05 08:00,5,2041.25,2042.75,2039.25,2042.25,30696
20160601|2016-04-05 08:30,5,2042,2045.5,2036.75,2041.25,224244
20160601|2016-04-05 09:00,5,2041.25,2048,2041,2046,205769
20160601|2016-04-05 09:30,5,2045.75,2046,2039,2039.75,121328
20160601|2016-04-05 10:00,5,2039.75,2044.75,2039.25,2043.25,87850
20160601|2016-04-05 10:30,5,2043.25,2045,2039.25,2041,85846
20160601|2016-04-05 11:00,5,2041,2043.25,2037.25,2038.75,76030
20160601|2016-04-05 11:30,5,2038.75,2041.25,2037.5,2038.5,58618
20160601|2016-04-05 12:00,5,2038.5,2041.25,2036.25,2041,72084
20160601|2016-04-05 12:30,5,2041.25,2042.75,2038.5,2041,54265
20160601|2016-04-05 13:00,5,2041,2043.75,2040,2043.25,52971
20160601|2016-04-05 13:30,5,2043.25,2046,2043,2044.75,59507
20160601|2016-04-05 14:00,5,2044.5,2045.25,2039.75,2040.25,71689
20160601|2016-04-05 14:30,5,2040.25,2041.75,2034.25,2037.5,180776
20160601|2016-04-05 15:00,5,2037.5,2040.75,2037.25,2039,73713
20160601|2016-04-05 15:30,5,2039.25,2042.25,2039,2041.75,10569
20160601|2016-04-05 17:00,6,2042,2043,2041.5,2042,2779
20160601|2016-04-05 17:30,6,2042.25,2043,2041.75,2042,1186
20160601|2016-04-05 18:00,6,2042,2043.5,2041.75,2043,1442
20160601|2016-04-05 18:30,6,2043,2043.75,2042.25,2042.75,3610
20160601|2016-04-05 19:00,6,2042.75,2045.5,2042.75,2044.5,6193
20160601|2016-04-05 19:30,6,2044.75,2045.5,2042.75,2042.75,3689
20160601|2016-04-05 20:00,6,2042.75,2043.5,2042,2043.5,4076
20160601|2016-04-05 20:30,6,2043.5,2046.75,2043.25,2046.25,6473
20160601|2016-04-05 21:00,6,2046,2048,2045.5,2047,6427
20160601|2016-04-05 21:30,6,2046.75,2049.5,2046.75,2048.75,6317
20160601|2016-04-05 22:00,6,2048.75,2049,2048.25,2048.5,2136
20160601|2016-04-05 22:30,6,2048.5,2049.25,2047.5,2048.75,3015
20160601|2016-04-05 23:00,6,2049,2049,2046.75,2047,2661
20160601|2016-04-05 23:30,6,2047,2047.5,2046.75,2047,1201
20160601|2016-04-06 00:00,6,2047,2047.5,2044.5,2045.25,3178
20160601|2016-04-06 00:30,6,2045.25,2046,2044.25,2045.75,2389
20160601|2016-04-06 01:00,6,2045.75,2048.25,2045.75,2048.25,5462
20160601|2016-04-06 01:30,6,2048,2048.25,2046.25,2046.25,5264
20160601|2016-04-06 02:00,6,2046.25,2048,2043.5,2048,22716
20160601|2016-04-06 02:30,6,2048,2048.75,2045.75,2046,16083
20160601|2016-04-06 03:00,6,2046,2046.25,2040.5,2043,21375
20160601|2016-04-06 03:30,6,2043.25,2046.25,2042.75,2046.25,11727
20160601|2016-04-06 04:00,6,2046,2047,2045.5,2046.25,11167
20160601|2016-04-06 04:30,6,2046.25,2047,2045.5,2045.75,7046
20160601|2016-04-06 05:00,6,2045.75,2045.75,2043,2043.25,9401
20160601|2016-04-06 05:30,6,2043,2044,2041.5,2042,11018
20160601|2016-04-06 06:00,6,2042.25,2043.25,2041.75,2042.25,8990
20160601|2016-04-06 06:30,6,2042.25,2044.5,2041.5,2043.25,11427
20160601|2016-04-06 07:00,6,2043.5,2044,2040.5,2041.5,16509
20160601|2016-04-06 07:30,6,2041.5,2042.25,2039,2039.75,22145
20160601|2016-04-06 08:00,6,2039.75,2040.75,2038,2038.5,22128
20160601|2016-04-06 08:30,6,2038.25,2041.75,2035,2039,206722
20160601|2016-04-06 09:00,6,2038.75,2041.5,2036.25,2037.75,135311
20160601|2016-04-06 09:30,6,2037.75,2047.25,2035.5,2047.25,202030
20160601|2016-04-06 10:00,6,2047,2050,2046.5,2050,131465
20160601|2016-04-06 10:30,6,2049.75,2052.25,2048.75,2051.5,110373
20160601|2016-04-06 11:00,6,2051.5,2052,2049,2050.5,69898
20160601|2016-04-06 11:30,6,2050.75,2052,2050,2050.5,55026
20160601|2016-04-06 12:00,6,2050.5,2054.5,2050.25,2052.75,59220
20160601|2016-04-06 12:30,6,2053,2054.5,2051.25,2051.75,35223
20160601|2016-04-06 13:00,6,2052,2052.5,2047.5,2049.25,141836
20160601|2016-04-06 13:30,6,2049.25,2052.5,2045.75,2052,101769
20160601|2016-04-06 14:00,6,2051.75,2058,2050.75,2056.5,135136
20160601|2016-04-06 14:30,6,2056.5,2060.5,2055.5,2059.75,173342
20160601|2016-04-06 15:00,6,2059.5,2060.5,2058.25,2060.25,63464
20160601|2016-04-06 15:30,6,2060.25,2060.5,2059,2059.25,7474
20160601|2016-04-06 17:00,7,2059.75,2059.75,2057.75,2058.5,2789
20160601|2016-04-06 17:30,7,2058.5,2059.25,2057.75,2058,1885
20160601|2016-04-06 18:00,7,2058,2059,2057.75,2058.5,1159
20160601|2016-04-06 18:30,7,2058.5,2059,2057.75,2058.5,1728
20160601|2016-04-06 19:00,7,2058.75,2059.25,2056.75,2059,4951
20160601|2016-04-06 19:30,7,2059,2059.75,2058.25,2058.5,4171
20160601|2016-04-06 20:00,7,2058.5,2061.5,2058.25,2061,6209
20160601|2016-04-06 20:30,7,2061.25,2062,2059.75,2060,4716
20160601|2016-04-06 21:00,7,2060,2060.25,2058.25,2058.75,4320
20160601|2016-04-06 21:30,7,2058.75,2059,2057,2057.5,4229
20160601|2016-04-06 22:00,7,2057.25,2058.5,2056.25,2058.25,3681
20160601|2016-04-06 22:30,7,2058.25,2059,2057,2058.5,3196
20160601|2016-04-06 23:00,7,2058.75,2059,2057.75,2058.75,1631
20160601|2016-04-06 23:30,7,2058.75,2058.75,2057.25,2058.25,1407
20160601|2016-04-07 00:00,7,2058,2059.25,2058,2058.75,2385
20160601|2016-04-07 00:30,7,2058.75,2059.5,2058.5,2059,2493
20160601|2016-04-07 01:00,7,2059,2061,2058.5,2059.75,5461
20160601|2016-04-07 01:30,7,2059.5,2059.75,2058,2059,5782
20160601|2016-04-07 02:00,7,2058.75,2059.75,2055.5,2058.75,24576
20160601|2016-04-07 02:30,7,2058.5,2059.5,2054,2055.75,18608
20160601|2016-04-07 03:00,7,2055.75,2057.75,2055,2057.5,13155
20160601|2016-04-07 03:30,7,2057.5,2058,2054.5,2054.5,10620
20160601|2016-04-07 04:00,7,2054.5,2055,2050.5,2050.5,17032
20160601|2016-04-07 04:30,7,2050.75,2050.75,2047.5,2050,21913
20160601|2016-04-07 05:00,7,2049.75,2051.5,2048.25,2049.75,12674
20160601|2016-04-07 05:30,7,2049.5,2050.75,2048.5,2049.75,10359
20160601|2016-04-07 06:00,7,2049.75,2052.25,2049.75,2050.25,13352
20160601|2016-04-07 06:30,7,2050.25,2051,2047.25,2048.75,17485
20160601|2016-04-07 07:00,7,2048.75,2052.25,2048.25,2050.75,19773
20160601|2016-04-07 07:30,7,2050.5,2051,2048.5,2049.5,16218
20160601|2016-04-07 08:00,7,2049.5,2050.75,2046,2047,31665
20160601|2016-04-07 08:30,7,2047,2050.25,2045.5,2048.5,196933
20160601|2016-04-07 09:00,7,2048.25,2051,2040.25,2040.75,195367
20160601|2016-04-07 09:30,7,2040.5,2043,2039.5,2042,135027
20160601|2016-04-07 10:00,7,2042,2042,2037,2039.5,129255
20160601|2016-04-07 10:30,7,2039.5,2042.25,2039.25,2040.5,96641
20160601|2016-04-07 11:00,7,2040.5,2041,2035.75,2037.5,82940
20160601|2016-04-07 11:30,7,2037.5,2040.25,2035.75,2039.25,63947
20160601|2016-04-07 12:00,7,2039.25,2043,2039,2040.25,53757
20160601|2016-04-07 12:30,7,2040.5,2041.75,2032.75,2033.25,100865
20160601|2016-04-07 13:00,7,2033.5,2033.5,2027.5,2030.25,137978
20160601|2016-04-07 13:30,7,2030.25,2032.5,2026.25,2026.75,119825
20160601|2016-04-07 14:00,7,2026.75,2033.25,2026,2032.25,118084
20160601|2016-04-07 14:30,7,2032.5,2036,2030.5,2034.75,213142
20160601|2016-04-07 15:00,7,2034.75,2037.5,2034.25,2034.75,97478
20160601|2016-04-07 15:30,7,2034.5,2035.25,2034,2035.25,6874
20160601|2016-04-07 17:00,8,2034.5,2034.5,2031.25,2031.75,5639
20160601|2016-04-07 17:30,8,2031.75,2032.5,2031,2032,2390
20160601|2016-04-07 18:00,8,2032.25,2032.75,2031.5,2032,1391
20160601|2016-04-07 18:30,8,2032,2032.25,2030.25,2030.25,4390
20160601|2016-04-07 19:00,8,2030.5,2034.75,2030.25,2033.5,7863
20160601|2016-04-07 19:30,8,2033.5,2034.25,2032,2033.5,3398
20160601|2016-04-07 20:00,8,2033.75,2036,2033.5,2034.5,5355
20160601|2016-04-07 20:30,8,2034.75,2038,2034.25,2037.25,6814
20160601|2016-04-07 21:00,8,2037.25,2037.75,2036,2036.75,3644
20160601|2016-04-07 21:30,8,2036.75,2037.75,2035,2035.5,2533
20160601|2016-04-07 22:00,8,2035.75,2036.25,2034.5,2035.5,2222
20160601|2016-04-07 22:30,8,2035.75,2037.25,2035,2036.75,2514
20160601|2016-04-07 23:00,8,2036.75,2041.5,2036.5,2040.5,6782
20160601|2016-04-07 23:30,8,2040.75,2041.75,2040,2040.5,3295
20160601|2016-04-08 00:00,8,2040.25,2044.75,2040.25,2044,7725
20160601|2016-04-08 00:30,8,2044,2044.25,2040,2040.75,5605
20160601|2016-04-08 01:00,8,2040.75,2043.75,2040.75,2042.25,9684
20160601|2016-04-08 01:30,8,2042.25,2043.75,2041.5,2042.5,6286
20160601|2016-04-08 02:00,8,2042.5,2048,2042.25,2047,29248
20160601|2016-04-08 02:30,8,2046.75,2049,2045.25,2047.5,23527
20160601|2016-04-08 03:00,8,2047.25,2049,2045.25,2047.25,18224
20160601|2016-04-08 03:30,8,2047.5,2047.5,2045.75,2046.5,8633
20160601|2016-04-08 04:00,8,2046.5,2047.5,2043.5,2043.75,12020
20160601|2016-04-08 04:30,8,2043.5,2047.25,2043.5,2046.75,9451
20160601|2016-04-08 05:00,8,2046.5,2048.75,2046.5,2047.25,10303
20160601|2016-04-08 05:30,8,2047.25,2048,2045.25,2047,10896
20160601|2016-04-08 06:00,8,2046.75,2047.25,2045,2045.5,9982
20160601|2016-04-08 06:30,8,2045.75,2048,2045.5,2046,15118
20160601|2016-04-08 07:00,8,2046,2049.75,2045.25,2049,20281
20160601|2016-04-08 07:30,8,2048.75,2053,2048.5,2052,47786
20160601|2016-04-08 08:00,8,2051.75,2052.5,2048.5,2049,35787
20160601|2016-04-08 08:30,8,2049,2051.75,2046,2051.25,215281
20160601|2016-04-08 09:00,8,2051.25,2054.25,2049.75,2051.25,145184
20160601|2016-04-08 09:30,8,2051.25,2052.25,2047.75,2048,94095
20160601|2016-04-08 10:00,8,2048.25,2050.75,2045.75,2047,98659
20160601|2016-04-08 10:30,8,2047,2047.25,2040,2043,134676
20160601|2016-04-08 11:00,8,2043,2044.25,2040,2040.25,74210
20160601|2016-04-08 11:30,8,2040,2043.75,2038.5,2043,74678
20160601|2016-04-08 12:00,8,2042.75,2043,2038,2039.5,65417
20160601|2016-04-08 12:30,8,2039.25,2044.5,2038.5,2044.5,53864
20160601|2016-04-08 13:00,8,2044.5,2046.25,2042,2045,66584
20160601|2016-04-08 13:30,8,2045,2045,2038,2039.75,64415
20160601|2016-04-08 14:00,8,2039.75,2040.75,2035.5,2036.25,92403
20160601|2016-04-08 14:30,8,2036.25,2041,2034,2040.75,172226
20160601|2016-04-08 15:00,8,2040.75,2041.25,2039.75,2040.75,60408
20160601|2016-04-08 15:30,8,2040.75,2042,2040.5,2041.75,7456
20160601|2016-04-10 17:00,11,2041,2041,2038.5,2039.5,5292
20160601|2016-04-10 17:30,11,2039.75,2042,2039.5,2041,1764
20160601|2016-04-10 18:00,11,2041,2043,2040.75,2042.75,2053
20160601|2016-04-10 18:30,11,2042.75,2043.25,2041.5,2042,2044
20160601|2016-04-10 19:00,11,2041.75,2042,2038.5,2038.75,5456
20160601|2016-04-10 19:30,11,2038.75,2039.5,2037.25,2038.75,5071
20160601|2016-04-10 20:00,11,2038.75,2039,2033.25,2034.5,8450
20160601|2016-04-10 20:30,11,2034.75,2037.75,2033.75,2036.75,7181
20160601|2016-04-10 21:00,11,2036.5,2036.75,2034.5,2036.75,3255
20160601|2016-04-10 21:30,11,2036.5,2040.75,2036.5,2039.75,6554
20160601|2016-04-10 22:00,11,2040,2040,2038,2039.5,2422
20160601|2016-04-10 22:30,11,2039.5,2041,2039,2039.5,3153
20160601|2016-04-10 23:00,11,2039.75,2040,2037.25,2038.5,3022
20160601|2016-04-10 23:30,11,2038.5,2040.5,2037.5,2039.75,2018
20160601|2016-04-11 00:00,11,2040,2041.5,2039.25,2041,2947
20160601|2016-04-11 00:30,11,2041.25,2041.5,2039,2040,2999
20160601|2016-04-11 01:00,11,2040.25,2041,2037.5,2037.75,5609
20160601|2016-04-11 01:30,11,2037.75,2040.75,2037.25,2040.25,6417
20160601|2016-04-11 02:00,11,2040,2040.25,2032.5,2036.25,23545
20160601|2016-04-11 02:30,11,2036,2051.5,2033.25,2049,45434
20160601|2016-04-11 03:00,11,2048.75,2052,2046.5,2047.25,27732
20160601|2016-04-11 03:30,11,2047.25,2049.75,2046.75,2047.25,11624
20160601|2016-04-11 04:00,11,2047.25,2047.75,2045.5,2046.5,7472
20160601|2016-04-11 04:30,11,2046.5,2048.5,2046.25,2047.25,6589
20160601|2016-04-11 05:00,11,2047,2047.75,2046.25,2046.75,4905
20160601|2016-04-11 05:30,11,2046.75,2050.25,2046.5,2048.75,11728
20160601|2016-04-11 06:00,11,2048.75,2049.5,2047.25,2047.5,8107
20160601|2016-04-11 06:30,11,2047.75,2050,2047.5,2047.75,10726
20160601|2016-04-11 07:00,11,2048,2048.5,2046.5,2047.25,11133
20160601|2016-04-11 07:30,11,2047.25,2050.75,2047,2050.5,18224
20160601|2016-04-11 08:00,11,2050.25,2051.5,2048,2048.25,33869
20160601|2016-04-11 08:30,11,2048.25,2053.25,2047,2052,200893
20160601|2016-04-11 09:00,11,2052,2056.5,2051.75,2053.5,141295
20160601|2016-04-11 09:30,11,2053.5,2054.25,2045.25,2045.5,118915
20160601|2016-04-11 10:00,11,2045.75,2048.25,2043.75,2047,107378
20160601|2016-04-11 10:30,11,2047,2047.5,2041.75,2046,94149
20160601|2016-04-11 11:00,11,2046,2048.25,2044.25,2046.5,59395
20160601|2016-04-11 11:30,11,2046.5,2049.75,2044.25,2049.25,54310
20160601|2016-04-11 12:00,11,2049.25,2051.25,2047,2047.25,46257
20160601|2016-04-11 12:30,11,2047.5,2049.25,2045,2046.25,51878
20160601|2016-04-11 13:00,11,2046.25,2048.25,2043.5,2044.75,85631
20160601|2016-04-11 13:30,11,2044.75,2048.75,2043.5,2047.5,71935
20160601|2016-04-11 14:00,11,2047.75,2048,2039,2039.25,83370
20160601|2016-04-11 14:30,11,2039.25,2040.25,2034.5,2035.25,181576
20160601|2016-04-11 15:00,11,2035.25,2035.75,2033.5,2034.75,65901
20160601|2016-04-11 15:30,11,2034.5,2034.75,2032.5,2033,8189
20160601|2016-04-11 17:00,12,2032.5,2032.75,2029.25,2030.5,6907
20160601|2016-04-11 17:30,12,2030.5,2031.25,2030,2031,1702
20160601|2016-04-11 18:00,12,2031.25,2031.5,2030.75,2031.5,1061
20160601|2016-04-11 18:30,12,2031.5,2032.75,2031.25,2032.25,2429
20160601|2016-04-11 19:00,12,2032,2035.75,2031.5,2034.75,7525
20160601|2016-04-11 19:30,12,2034.75,2036,2034,2034.75,3265
20160601|2016-04-11 20:00,12,2034.75,2035.25,2032.75,2034.5,4121
20160601|2016-04-11 20:30,12,2034.5,2037.25,2034.5,2035.75,6320
20160601|2016-04-11 21:00,12,2035.75,2036.25,2034.5,2035.25,3105
20160601|2016-04-11 21:30,12,2035,2036.25,2034.75,2035.25,1695
20160601|2016-04-11 22:00,12,2035.5,2036.5,2035,2035.75,1730
20160601|2016-04-11 22:30,12,2036,2036.25,2035,2035.25,2112
20160601|2016-04-11 23:00,12,2035.25,2036.75,2035,2036.25,1879
20160601|2016-04-11 23:30,12,2036.25,2037.25,2036.25,2036.5,2257
20160601|2016-04-12 00:00,12,2036.75,2037.25,2036,2037.25,1493
20160601|2016-04-12 00:30,12,2037,2038.5,2036.5,2037.25,4008
20160601|2016-04-12 01:00,12,2037.25,2038.25,2035.5,2036.5,5748
20160601|2016-04-12 01:30,12,2036.5,2040.5,2036.25,2040,9447
20160601|2016-04-12 02:00,12,2040,2041,2035.5,2035.5,22400
20160601|2016-04-12 02:30,12,2035.75,2038.25,2034.25,2036.5,16269
20160601|2016-04-12 03:00,12,2036.5,2037.25,2032.5,2034.5,14804
20160601|2016-04-12 03:30,12,2034.75,2039,2033.25,2037.75,12133
20160601|2016-04-12 04:00,12,2037.75,2040.5,2037.5,2039.5,10627
20160601|2016-04-12 04:30,12,2039.75,2042,2039.5,2041,10365
20160601|2016-04-12 05:00,12,2041,2043,2040.75,2041,9601
20160601|2016-04-12 05:30,12,2041,2042,2040.25,2041.75,7079
20160601|2016-04-12 06:00,12,2041.5,2042.75,2038,2039.25,12638
20160601|2016-04-12 06:30,12,2039,2041,2038.75,2040,14482
20160601|2016-04-12 07:00,12,2040,2041,2038.75,2039.25,13819
20160601|2016-04-12 07:30,12,2039.25,2041.5,2037.25,2038.25,22478
20160601|2016-04-12 08:00,12,2038,2038.5,2036,2037.75,27585
20160601|2016-04-12 08:30,12,2037.75,2043.5,2036.25,2040.5,209513
20160601|2016-04-12 09:00,12,2040.25,2042,2032.5,2034.25,159848
20160601|2016-04-12 09:30,12,2034,2046.5,2034,2045.5,268769
20160601|2016-04-12 10:00,12,2045.75,2051.25,2044.25,2049.75,144316
20160601|2016-04-12 10:30,12,2049.5,2051.25,2048.25,2048.75,74894
20160601|2016-04-12 11:00,12,2048.75,2049.75,2047.25,2049.75,43406
20160601|2016-04-12 11:30,12,2049.75,2053,2049.5,2051.75,69631
20160601|2016-04-12 12:00,12,2052,2052.5,2049.25,2050,53676
20160601|2016-04-12 12:30,12,2050,2052.75,2048.75,2052.5,57032
20160601|2016-04-12 13:00,12,2052.5,2055,2051.25,2053,64364
20160601|2016-04-12 13:30,12,2053.25,2056,2052.75,2055.25,59056
20160601|2016-04-12 14:00,12,2055.5,2058.5,2054.5,2055.75,108667
20160601|2016-04-12 14:30,12,2055.75,2057.5,2052,2055.25,165123
20160601|2016-04-12 15:00,12,2055.25,2056,2053.25,2056,67110
20160601|2016-04-12 15:30,12,2056,2056.5,2054,2055.5,7748
20160601|2016-04-12 17:00,13,2055.25,2055.5,2054,2054.75,2461
20160601|2016-04-12 17:30,13,2054.5,2055.5,2054.5,2055.25,534
20160601|2016-04-12 18:00,13,2055.5,2056,2054.5,2056,1423
20160601|2016-04-12 18:30,13,2055.75,2056.75,2054.75,2056.25,2311
20160601|2016-04-12 19:00,13,2056,2057.5,2055.5,2056.5,2996
20160601|2016-04-12 19:30,13,2056.5,2056.75,2055,2055.5,2177
20160601|2016-04-12 20:00,13,2055.25,2057,2055,2056.5,2137
20160601|2016-04-12 20:30,13,2056.25,2059.25,2055.75,2058.5,4878
20160601|2016-04-12 21:00,13,2058.5,2061.5,2058.25,2060.75,8130
20160601|2016-04-12 21:30,13,2060.75,2061.5,2058.5,2059,4412
20160601|2016-04-12 22:00,13,2059,2060,2058.75,2060,1798
20160601|2016-04-12 22:30,13,2059.75,2061.25,2059.75,2061,3309
20160601|2016-04-12 23:00,13,2061,2061,2059.75,2060,1782
20160601|2016-04-12 23:30,13,2060,2061,2059.75,2060.5,1142
20160601|2016-04-13 00:00,13,2060.5,2061.25,2060.25,2060.25,1648
20160601|2016-04-13 00:30,13,2060.5,2061.5,2059.75,2060.75,4337
20160601|2016-04-13 01:00,13,2060.75,2063,2060.75,2062,11078
20160601|2016-04-13 01:30,13,2061.75,2062,2059.25,2059.5,10727
20160601|2016-04-13 02:00,13,2059.25,2062.75,2057.75,2062.25,22677
20160601|2016-04-13 02:30,13,2062.25,2065,2061.75,2064.75,15294
20160601|2016-04-13 03:00,13,2064.75,2065.75,2063.5,2064,14241
20160601|2016-04-13 03:30,13,2064,2065.5,2063.5,2065.25,9515
20160601|2016-04-13 04:00,13,2065,2069.25,2065,2068.5,25623
20160601|2016-04-13 04:30,13,2068.5,2068.75,2066,2066.5,10461
20160601|2016-04-13 05:00,13,2066.5,2067.25,2064.75,2065.75,9087
20160601|2016-04-13 05:30,13,2066,2068,2065.5,2067.75,11029
20160601|2016-04-13 06:00,13,2068,2068.75,2066.25,2066.25,13515
20160601|2016-04-13 06:30,13,2066.5,2068.5,2066.25,2067,14871
20160601|2016-04-13 07:00,13,2067.25,2067.25,2065.75,2066.75,15004
20160601|2016-04-13 07:30,13,2067,2067.5,2063.5,2064.75,33826
20160601|2016-04-13 08:00,13,2064.75,2067,2064.75,2065.75,23317
20160601|2016-04-13 08:30,13,2065.75,2070.5,2065,2068.75,192401
20160601|2016-04-13 09:00,13,2068.5,2069.75,2067.25,2069,85945
20160601|2016-04-13 09:30,13,2069,2070.25,2064,2066.25,149281
20160601|2016-04-13 10:00,13,2066.25,2070.5,2065.75,2070.25,101520
20160601|2016-04-13 10:30,13,2070.25,2073.75,2070.25,2071.5,130995
20160601|2016-04-13 11:00,13,2071.25,2072,2067.75,2070,77949
20160601|2016-04-13 11:30,13,2069.75,2071.25,2068,2070,47644
20160601|2016-04-13 12:00,13,2070,2070.25,2067,2069.5,57595
20160601|2016-04-13 12:30,13,2069.5,2073,2069,2072.5,51501
20160601|2016-04-13 13:00,13,2072.5,2074.5,2070.75,2071,81244
20160601|2016-04-13 13:30,13,2071.25,2073.5,2071,2071.75,51156
20160601|2016-04-13 14:00,13,2071.5,2074.75,2071.25,2074,70345
20160601|2016-04-13 14:30,13,2074.25,2077,2073.5,2076,159626
20160601|2016-04-13 15:00,13,2075.75,2076.25,2075,2076,75902
20160601|2016-04-13 15:30,13,2076,2076.25,2075.25,2075.75,6557
20160601|2016-04-13 17:00,14,2076.25,2076.5,2075,2075,3746
20160601|2016-04-13 17:30,14,2075,2076,2075,2075.5,1735
20160601|2016-04-13 18:00,14,2075.25,2076.25,2075.25,2076,1022
20160601|2016-04-13 18:30,14,2076,2076.5,2074.75,2076,2980
20160601|2016-04-13 19:00,14,2076,2076.25,2073.75,2074,4767
20160601|2016-04-13 19:30,14,2073.75,2074.25,2073.25,2073.5,3189
20160601|2016-04-13 20:00,14,2073.5,2075.25,2073,2073.25,4439
20160601|2016-04-13 20:30,14,2073,2074,2072.25,2072.5,4603
20160601|2016-04-13 21:00,14,2072.5,2073.5,2072,2072.5,3086
20160601|2016-04-13 21:30,14,2072.5,2074.25,2072.25,2074,2132
20160601|2016-04-13 22:00,14,2074,2074.25,2072.5,2073.25,1462
20160601|2016-04-13 22:30,14,2073.25,2073.5,2072.25,2073.25,2195
20160601|2016-04-13 23:00,14,2073,2074.75,2073,2074.5,1587
20160601|2016-04-13 23:30,14,2074.5,2074.75,2073.25,2073.5,1783
20160601|2016-04-14 00:00,14,2073.5,2074,2072.5,2073,2878
20160601|2016-04-14 00:30,14,2073,2075.75,2072.75,2075,4597
20160601|2016-04-14 01:00,14,2074.75,2076.25,2072.5,2072.75,9230
20160601|2016-04-14 01:30,14,2072.75,2073.75,2071.5,2072,5183
20160601|2016-04-14 02:00,14,2071.75,2072.5,2069.75,2070,24331
20160601|2016-04-14 02:30,14,2070,2071.25,2068.5,2070.5,18331
20160601|2016-04-14 03:00,14,2070.5,2072.25,2069,2071.5,15484
20160601|2016-04-14 03:30,14,2071.5,2072.5,2070,2071.75,10394
20160601|2016-04-14 04:00,14,2071.75,2072.5,2070,2072.5,9938
20160601|2016-04-14 04:30,14,2072.5,2075.25,2072.25,2074.5,15419
20160601|2016-04-14 05:00,14,2074.5,2075.5,2073,2074.5,6450
20160601|2016-04-14 05:30,14,2074.25,2076,2073.5,2075.25,8224
20160601|2016-04-14 06:00,14,2075,2075.5,2073,2075.25,12727
20160601|2016-04-14 06:30,14,2075.25,2076,2074.75,2075.5,8167
20160601|2016-04-14 07:00,14,2075.5,2076.75,2074.5,2075.25,15887
20160601|2016-04-14 07:30,14,2075,2079.5,2074.75,2078.5,36214
20160601|2016-04-14 08:00,14,2078.5,2078.75,2076,2076.5,25145
20160601|2016-04-14 08:30,14,2076.5,2077.5,2071.75,2072.5,167955
20160601|2016-04-14 09:00,14,2072.5,2076.25,2071.75,2075.75,125080
20160601|2016-04-14 09:30,14,2075.75,2077.5,2073.5,2076.25,92055
20160601|2016-04-14 10:00,14,2076,2077.75,2074.75,2076.5,67097
20160601|2016-04-14 10:30,14,2076.5,2079.5,2076,2079,74223
20160601|2016-04-14 11:00,14,2079,2079.75,2077.75,2078.75,45800
20160601|2016-04-14 11:30,14,2078.75,2081,2077.25,2080.25,63294
20160601|2016-04-14 12:00,14,2080.25,2081.75,2077.75,2078.5,65197
20160601|2016-04-14 12:30,14,2078.5,2079,2076.25,2076.5,39761
20160601|2016-04-14 13:00,14,2076.25,2078.75,2075.25,2077.25,62128
20160601|2016-04-14 13:30,14,2077.25,2078,2074.5,2076.5,57125
20160601|2016-04-14 14:00,14,2076.5,2078.25,2075.25,2076.5,53704
20160601|2016-04-14 14:30,14,2076.5,2078.5,2075,2076,110902
20160601|2016-04-14 15:00,14,2075.75,2077.25,2075.25,2077,61485
20160601|2016-04-14 15:30,14,2076.75,2078,2076.75,2077.75,4499
20160601|2016-04-14 17:00,15,2077.75,2077.75,2075.5,2076.25,3915
20160601|2016-04-14 17:30,15,2076.25,2076.75,2076,2076.5,520
20160601|2016-04-14 18:00,15,2076.5,2077,2076.25,2076.5,722
20160601|2016-04-14 18:30,15,2076.5,2076.75,2076.25,2076.25,876
20160601|2016-04-14 19:00,15,2076.5,2080,2075.75,2079.25,6045
20160601|2016-04-14 19:30,15,2079.25,2079.5,2077,2077,2975
20160601|2016-04-14 20:00,15,2077,2077.75,2076,2077,3342
20160601|2016-04-14 20:30,15,2076.75,2078,2076.25,2078,3080
20160601|2016-04-14 21:00,15,2078,2079.25,2075.75,2076.5,4300
20160601|2016-04-14 21:30,15,2076.5,2077.75,2076.25,2077.25,1143
20160601|2016-04-14 22:00,15,2077.5,2077.5,2076.25,2076.5,1047
20160601|2016-04-14 22:30,15,2076.25,2076.75,2075.25,2075.5,2017
20160601|2016-04-14 23:00,15,2075.75,2076.5,2075.5,2076.25,1041
20160601|2016-04-14 23:30,15,2076,2077,2075.75,2077,712
20160601|2016-04-15 00:00,15,2077,2077.5,2076.5,2076.75,1226
20160601|2016-04-15 00:30,15,2077,2077.5,2076.5,2077,1402
20160601|2016-04-15 01:00,15,2077,2077.5,2076.25,2076.5,4476
20160601|2016-04-15 01:30,15,2076.5,2076.5,2075,2075.25,5176
20160601|2016-04-15 02:00,15,2075.25,2076.25,2074.25,2075,15291
20160601|2016-04-15 02:30,15,2075,2076,2073.25,2074,10629
20160601|2016-04-15 03:00,15,2074,2074.25,2072.75,2073.5,9087
20160601|2016-04-15 03:30,15,2073.25,2073.5,2072.25,2073,7497
20160601|2016-04-15 04:00,15,2073.25,2074.75,2073,2073.5,8060
20160601|2016-04-15 04:30,15,2073.25,2074.5,2073,2074,6353
20160601|2016-04-15 05:00,15,2074.25,2074.25,2072.5,2072.5,6494
20160601|2016-04-15 05:30,15,2072.75,2073.5,2071.75,2072.5,6873
20160601|2016-04-15 06:00,15,2072.5,2073.5,2071.5,2072.25,9374
20160601|2016-04-15 06:30,15,2072,2072.75,2071.5,2072,7271
20160601|2016-04-15 07:00,15,2072,2073.25,2071.25,2073,13197
20160601|2016-04-15 07:30,15,2073,2074.25,2072,2073.5,20277
20160601|2016-04-15 08:00,15,2073.5,2076.5,2072.5,2076,39551
20160601|2016-04-15 08:30,15,2076,2077,2073.75,2075,144920
20160601|2016-04-15 09:00,15,2075,2075,2071.25,2074,108330
20160601|2016-04-15 09:30,15,2074,2076.25,2073.5,2074,79324
20160601|2016-04-15 10:00,15,2074,2076.5,2073.75,2075.5,59507
20160601|2016-04-15 10:30,15,2075.75,2076,2074.5,2075,39632
20160601|2016-04-15 11:00,15,2074.75,2075.75,2074.25,2075.25,35398
20160601|2016-04-15 11:30,15,2075.25,2075.5,2072.75,2072.75,48374
20160601|2016-04-15 12:00,15,2073,2073.5,2071.5,2072.25,49685
20160601|2016-04-15 12:30,15,2072.25,2072.25,2069.75,2071,54624
20160601|2016-04-15 13:00,15,2071.25,2072.5,2069.5,2072.25,55814
20160601|2016-04-15 13:30,15,2072.25,2074.5,2071.75,2074.25,41757
20160601|2016-04-15 14:00,15,2074.5,2075,2073,2074,49350
20160601|2016-04-15 14:30,15,2074.25,2075,2072.25,2073.5,140313
20160601|2016-04-15 15:00,15,2073.5,2075.5,2072.5,2074.75,70839
20160601|2016-04-15 15:30,15,2075,2075.25,2074.5,2074.75,7691
20160601|2016-04-17 17:00,18,2064.25,2065,2062,2064.25,19595
20160601|2016-04-17 17:30,18,2064,2066.5,2064,2064.75,4056
20160601|2016-04-17 18:00,18,2064.75,2065.75,2064,2065,3120
20160601|2016-04-17 18:30,18,2064.75,2065.25,2063,2063.25,4082
20160601|2016-04-17 19:00,18,2063,2064,2062,2062.5,7714
20160601|2016-04-17 19:30,18,2062.5,2063.25,2060.75,2060.75,8178
20160601|2016-04-17 20:00,18,2060.75,2065.25,2060.75,2063.5,7683
20160601|2016-04-17 20:30,18,2063.75,2064.25,2062.25,2062.5,5170
20160601|2016-04-17 21:00,18,2062.25,2063.25,2062,2062.75,2665
20160601|2016-04-17 21:30,18,2063,2063.5,2062.25,2062.75,2057
20160601|2016-04-17 22:00,18,2062.75,2062.75,2062,2062.5,1663
20160601|2016-04-17 22:30,18,2062.5,2063.75,2062.25,2062.75,1825
20160601|2016-04-17 23:00,18,2062.75,2063,2062.25,2062.5,1311
20160601|2016-04-17 23:30,18,2062.5,2062.75,2062,2062.75,942
20160601|2016-04-18 00:00,18,2062.75,2062.75,2060.5,2060.75,2850
20160601|2016-04-18 00:30,18,2060.5,2062.25,2060.5,2061.75,3208
20160601|2016-04-18 01:00,18,2061.75,2062.75,2060.25,2061.5,9517
20160601|2016-04-18 01:30,18,2061.75,2061.75,2058.5,2059.75,13127
20160601|2016-04-18 02:00,18,2059.75,2065,2059.25,2063,25125
20160601|2016-04-18 02:30,18,2063.25,2067.5,2062.75,2066.25,19773
20160601|2016-04-18 03:00,18,2066.25,2068,2064.75,2065,13388
20160601|2016-04-18 03:30,18,2065,2070,2064.5,2069.5,17669
20160601|2016-04-18 04:00,18,2069.25,2071.5,2068.25,2068.25,14642
20160601|2016-04-18 04:30,18,2068,2070.75,2067.5,2070.25,9948
20160601|2016-04-18 05:00,18,2070.5,2072.75,2069.75,2071.25,15000
20160601|2016-04-18 05:30,18,2071.25,2071.25,2067.75,2068.5,13456
20160601|2016-04-18 06:00,18,2068.75,2069.5,2067.75,2069,8376
20160601|2016-04-18 06:30,18,2068.75,2069.25,2067,2068,9954
20160601|2016-04-18 07:00,18,2068,2068.25,2065.5,2067.5,20594
20160601|2016-04-18 07:30,18,2067.25,2069.25,2066,2067.25,18575
20160601|2016-04-18 08:00,18,2067,2067.5,2065.5,2066.75,19376
20160601|2016-04-18 08:30,18,2066.75,2074.25,2065.25,2073.5,174959
20160601|2016-04-18 09:00,18,2073.25,2081.25,2073.25,2081,143013
20160601|2016-04-18 09:30,18,2080.75,2084.25,2080.5,2082,99434
20160601|2016-04-18 10:00,18,2082,2084,2081.25,2082.75,59550
20160601|2016-04-18 10:30,18,2082.75,2084,2081.5,2082.5,58305
20160601|2016-04-18 11:00,18,2082.5,2085.25,2082.25,2084.75,45319
20160601|2016-04-18 11:30,18,2084.75,2087,2084.5,2084.75,57218
20160601|2016-04-18 12:00,18,2085,2085,2082.5,2083.75,41159
20160601|2016-04-18 12:30,18,2084,2086,2083.25,2085.5,43889
20160601|2016-04-18 13:00,18,2085.5,2086.75,2083.25,2085.25,53770
20160601|2016-04-18 13:30,18,2085.25,2088.25,2085,2086.75,51097
20160601|2016-04-18 14:00,18,2086.75,2087.25,2085.25,2086.5,58154
20160601|2016-04-18 14:30,18,2086.25,2088.75,2085.75,2088.5,115209
20160601|2016-04-18 15:00,18,2088.25,2088.5,2085.5,2086.75,71712
20160601|2016-04-18 15:30,18,2086.75,2087,2085.75,2086.25,6335
20160601|2016-04-18 17:00,19,2085.25,2086.5,2084.75,2086,3770
20160601|2016-04-18 17:30,19,2086,2086.5,2086,2086.25,708
20160601|2016-04-18 18:00,19,2086.5,2086.5,2086.25,2086.5,465
20160601|2016-04-18 18:30,19,2086.5,2088.5,2086.25,2087.75,3651
20160601|2016-04-18 19:00,19,2087.75,2087.75,2086.5,2087.25,3840
20160601|2016-04-18 19:30,19,2087.25,2088,2087,2087.75,2383
20160601|2016-04-18 20:00,19,2087.75,2090.25,2087.25,2088.75,6085
20160601|2016-04-18 20:30,19,2088.75,2089.25,2087.75,2088.25,2542
20160601|2016-04-18 21:00,19,2088,2088.5,2087.25,2087.5,1804
20160601|2016-04-18 21:30,19,2087.75,2088.5,2087.25,2088.5,1412
20160601|2016-04-18 22:00,19,2088.5,2089,2088,2088,1443
20160601|2016-04-18 22:30,19,2088,2089,2087,2088.5,2538
20160601|2016-04-18 23:00,19,2088.5,2089.25,2086.75,2087,2303
20160601|2016-04-18 23:30,19,2087,2087,2086,2086.75,2833
20160601|2016-04-19 00:00,19,2086.75,2088.25,2086,2087.5,2651
20160601|2016-04-19 00:30,19,2087.5,2089,2087.25,2088.75,2110
20160601|2016-04-19 01:00,19,2088.75,2091.75,2088.75,2090.75,10263
20160601|2016-04-19 01:30,19,2090.75,2091.25,2090,2091,6424
20160601|2016-04-19 02:00,19,2090.75,2094,2089.75,2093.75,22567
20160601|2016-04-19 02:30,19,2093.75,2096.5,2093.25,2096,23238
20160601|2016-04-19 03:00,19,2096,2096.5,2094.5,2095,16605
20160601|2016-04-19 03:30,19,2095,2096.25,2095,2096,11246
20160601|2016-04-19 04:00,19,2096,2096.5,2095.25,2096,8424
20160601|2016-04-19 04:30,19,2096.25,2098.5,2096.25,2097.75,17983
20160601|2016-04-19 05:00,19,2097.5,2098.25,2097,2097.25,9301
20160601|2016-04-19 05:30,19,2097.25,2097.25,2095.25,2096,9739
20160601|2016-04-19 06:00,19,2096,2097,2094.5,2095,12683
20160601|2016-04-19 06:30,19,2095.25,2097.5,2095,2096.5,18466
20160601|2016-04-19 07:00,19,2096.5,2096.75,2095.25,2096.25,14487
20160601|2016-04-19 07:30,19,2096,2096,2093.75,2094.25,20216
20160601|2016-04-19 08:00,19,2094.25,2095.5,2093,2093.25,24764
20160601|2016-04-19 08:30,19,2093,2096,2090.5,2095.5,208165
20160601|2016-04-19 09:00,19,2095.5,2097.75,2094.75,2095.25,131442
20160601|2016-04-19 09:30,19,2095.5,2097.25,2093,2096.25,112914
20160601|2016-04-19 10:00,19,2096.25,2097.75,2093,2093.5,77492
20160601|2016-04-19 10:30,19,2093.25,2095.25,2088.75,2088.75,98132
20160601|2016-04-19 11:00,19,2089,2089.75,2085.5,2087.5,93239
20160601|2016-04-19 11:30,19,2087.75,2089.25,2085,2089,69754
20160601|2016-04-19 12:00,19,2089,2091.75,2088.25,2090.75,51791
20160601|2016-04-19 12:30,19,2090.5,2093,2089.5,2092.5,61263
20160601|2016-04-19 13:00,19,2092.5,2094,2091.5,2091.75,62642
20160601|2016-04-19 13:30,19,2091.75,2093.5,2090.75,2091.25,54110
20160601|2016-04-19 14:00,19,2091.25,2094.5,2090.25,2093.75,79113
20160601|2016-04-19 14:30,19,2093.75,2094.75,2092.25,2094.75,114506
20160601|2016-04-19 15:00,19,2094.75,2095.5,2093.25,2093.75,64131
20160601|2016-04-19 15:30,19,2093.25,2094.5,2093,2094.25,6517
20160601|2016-04-19 17:00,20,2094.25,2094.5,2092.5,2093,2634
20160601|2016-04-19 17:30,20,2092.75,2093,2091,2091.75,2433
20160601|2016-04-19 18:00,20,2091.5,2092.25,2091.25,2091.5,960
20160601|2016-04-19 18:30,20,2091.75,2092,2090.25,2091.25,1912
20160601|2016-04-19 19:00,20,2091,2092,2089.5,2090.25,4452
20160601|2016-04-19 19:30,20,2090.25,2091,2089.5,2090.5,2725
20160601|2016-04-19 20:00,20,2090.5,2091,2088.75,2089.75,4225
20160601|2016-04-19 20:30,20,2089.75,2090.5,2088.75,2088.75,4274
20160601|2016-04-19 21:00,20,2089,2089.5,2088.5,2089.25,2946
20160601|2016-04-19 21:30,20,2089.5,2090,2088.5,2088.75,1580
20160601|2016-04-19 22:00,20,2088.75,2090,2086.5,2086.75,5113
20160601|2016-04-19 22:30,20,2087,2088.5,2086.5,2087.5,4797
20160601|2016-04-19 23:00,20,2087.75,2088.5,2087,2087.75,1999
20160601|2016-04-19 23:30,20,2087.75,2088.75,2087.75,2088.25,1061
20160601|2016-04-20 00:00,20,2088.5,2088.5,2086.5,2086.5,5092
20160601|2016-04-20 00:30,20,2086.5,2087.25,2086,2087,3988
20160601|2016-04-20 01:00,20,2087,2088.75,2086,2088,8480
20160601|2016-04-20 01:30,20,2088.25,2089,2087.75,2088.5,5662
20160601|2016-04-20 02:00,20,2088.25,2090,2085.75,2087.5,20900
20160601|2016-04-20 02:30,20,2087.5,2088.75,2086.25,2088.25,13855
20160601|2016-04-20 03:00,20,2088.25,2090.75,2088,2088,12657
20160601|2016-04-20 03:30,20,2088.25,2089.25,2086.5,2087,9529
20160601|2016-04-20 04:00,20,2087.25,2089.5,2087.25,2088.25,8146
20160601|2016-04-20 04:30,20,2088.5,2091.75,2088,2091.25,10026
20160601|2016-04-20 05:00,20,2091.25,2091.5,2089.5,2091,9519
20160601|2016-04-20 05:30,20,2090.75,2094.25,2089.5,2094,16982
20160601|2016-04-20 06:00,20,2094,2097.5,2093.75,2097.25,19902
20160601|2016-04-20 06:30,20,2097,2098,2096.25,2096.25,18062
20160601|2016-04-20 07:00,20,2096.5,2097.25,2095.5,2097,14078
20160601|2016-04-20 07:30,20,2096.75,2097,2095.75,2096.75,14179
20160601|2016-04-20 08:00,20,2096.5,2097.25,2095.25,2095.5,22165
20160601|2016-04-20 08:30,20,2095.5,2096.5,2092.5,2095.75,156816
20160601|2016-04-20 09:00,20,2095.75,2096.25,2092.5,2092.75,100909
20160601|2016-04-20 09:30,20,2093,2094.75,2089.5,2094.5,130603
20160601|2016-04-20 10:00,20,2094.5,2099.75,2093.5,2098.75,104793
20160601|2016-04-20 10:30,20,2099,2100.5,2098,2098.25,91883
20160601|2016-04-20 11:00,20,2098.5,2099,2097,2098.5,44577
20160601|2016-04-20 11:30,20,2098.25,2100.75,2097.5,2099.75,49301
20160601|2016-04-20 12:00,20,2099.75,2100.75,2097.75,2099.75,51197
20160601|2016-04-20 12:30,20,2099.75,2102.75,2099.5,2101.5,60779
20160601|2016-04-20 13:00,20,2101.5,2104.25,2100.75,2102.75,60584
20160601|2016-04-20 13:30,20,2103,2104.5,2102.75,2104.25,43837
20160601|2016-04-20 14:00,20,2104,2105.25,2101,2101.25,74450
20160601|2016-04-20 14:30,20,2101.25,2101.5,2095.75,2096.5,165989
20160601|2016-04-20 15:00,20,2096.5,2098.5,2095.75,2098,61982
20160601|2016-04-20 15:30,20,2097.5,2098,2096.5,2097.75,6533
20160601|2016-04-20 17:00,21,2097.75,2098.5,2097,2097.25,1993
20160601|2016-04-20 17:30,21,2097.25,2098.25,2097,2098.25,660
20160601|2016-04-20 18:00,21,2098,2098.5,2097.25,2097.75,754
20160601|2016-04-20 18:30,21,2098,2098.5,2097.25,2097.75,1321
20160601|2016-04-20 19:00,21,2097.75,2098,2095.75,2096,4746
20160601|2016-04-20 19:30,21,2096,2097.75,2095.25,2095.75,4582
20160601|2016-04-20 20:00,21,2095.5,2096.25,2094.75,2096,3484
20160601|2016-04-20 20:30,21,2096,2098,2095.75,2097.75,5140
20160601|2016-04-20 21:00,21,2097.75,2099,2097,2097,3305
20160601|2016-04-20 21:30,21,2097.25,2100.5,2097.25,2100.25,4977
20160601|2016-04-20 22:00,21,2100.25,2103.25,2100.25,2103,7176
20160601|2016-04-20 22:30,21,2103,2104,2102.5,2103.25,4819
20160601|2016-04-20 23:00,21,2103.25,2103.5,2102.75,2102.75,1591
20160601|2016-04-20 23:30,21,2103,2103,2102.25,2102.75,1995
20160601|2016-04-21 00:00,21,2102.5,2103,2101.75,2101.75,1800
20160601|2016-04-21 00:30,21,2101.75,2103.75,2101.5,2103,2626
20160601|2016-04-21 01:00,21,2103,2103.75,2102,2102.75,6159
20160601|2016-04-21 01:30,21,2103,2103.25,2100,2100.5,5987
20160601|2016-04-21 02:00,21,2100.5,2102.25,2097.25,2098.75,22281
20160601|2016-04-21 02:30,21,2098.75,2101.75,2098.75,2099.5,18680
20160601|2016-04-21 03:00,21,2099.5,2101.5,2098.75,2099.5,16145
20160601|2016-04-21 03:30,21,2099.75,2101,2098.75,2100.75,10101
20160601|2016-04-21 04:00,21,2100.5,2101,2098,2098.75,10998
20160601|2016-04-21 04:30,21,2099,2100.25,2098.25,2099.25,10205
20160601|2016-04-21 05:00,21,2099.25,2100,2096.5,2098.25,10906
20160601|2016-04-21 05:30,21,2098,2099.5,2097.25,2099.25,7887
20160601|2016-04-21 06:00,21,2099.5,2100,2098.25,2099.25,8204
20160601|2016-04-21 06:30,21,2099.25,2100.25,2097.5,2097.5,11203
20160601|2016-04-21 07:00,21,2097.5,2101,2097.25,2100.25,15479
20160601|2016-04-21 07:30,21,2100.25,2101.75,2096.5,2097.75,36572
20160601|2016-04-21 08:00,21,2097.75,2098.75,2095.75,2097,30729
20160601|2016-04-21 08:30,21,2097,2098.5,2091,2091,191747
20160601|2016-04-21 09:00,21,2091,2094.5,2089.25,2092.5,148573
20160601|2016-04-21 09:30,21,2092.5,2097.25,2091,2096,121705
20160601|2016-04-21 10:00,21,2096,2097.5,2093,2095,72509
20160601|2016-04-21 10:30,21,2095,2095.5,2090.25,2090.75,74417
20160601|2016-04-21 11:00,21,2090.75,2091.25,2088.75,2090.75,59352
20160601|2016-04-21 11:30,21,2090.75,2093,2089,2089.75,51146
20160601|2016-04-21 12:00,21,2089.75,2092,2087.75,2087.75,55423
20160601|2016-04-21 12:30,21,2087.75,2090.25,2085.75,2086.75,71634
20160601|2016-04-21 13:00,21,2086.5,2087.5,2085.25,2085.75,56770
20160601|2016-04-21 13:30,21,2085.5,2085.75,2082.25,2085,85387
20160601|2016-04-21 14:00,21,2085.25,2087.5,2082.5,2082.5,76807
20160601|2016-04-21 14:30,21,2082.5,2087.5,2082.5,2085.5,149797
20160601|2016-04-21 15:00,21,2085.5,2088.75,2082,2082.75,123456
20160601|2016-04-21 15:30,21,2082.5,2082.75,2078.75,2082.5,16998
20160601|2016-04-21 17:00,22,2079.75,2080.75,2077.75,2078,4868
20160601|2016-04-21 17:30,22,2078.25,2081.25,2078,2080.75,2305
20160601|2016-04-21 18:00,22,2080.75,2081.25,2080.25,2080.5,2018
20160601|2016-04-21 18:30,22,2080.75,2082.25,2080.5,2080.75,2680
20160601|2016-04-21 19:00,22,2080.75,2083.75,2079.75,2083,5789
20160601|2016-04-21 19:30,22,2083,2083.25,2081,2081.5,2325
20160601|2016-04-21 20:00,22,2081.5,2082.75,2081,2081.5,2582
20160601|2016-04-21 20:30,22,2081.75,2084.75,2081.5,2084.25,4035
20160601|2016-04-21 21:00,22,2084.25,2085,2083.5,2084.5,2584
20160601|2016-04-21 21:30,22,2084.5,2085,2083.5,2084,2810
20160601|2016-04-21 22:00,22,2084,2084.25,2082.75,2083.25,1304
20160601|2016-04-21 22:30,22,2083.25,2084.5,2082.25,2082.5,2562
20160601|2016-04-21 23:00,22,2082.75,2084.5,2082.25,2083.5,2461
20160601|2016-04-21 23:30,22,2083.5,2086.5,2083.5,2085.75,7677
20160601|2016-04-22 00:00,22,2085.75,2086.25,2084.25,2085,4131
20160601|2016-04-22 00:30,22,2085,2086.25,2084.5,2086,4163
20160601|2016-04-22 01:00,22,2086,2087.5,2085.5,2087.5,6003
20160601|2016-04-22 01:30,22,2087.5,2089,2086.25,2086.25,8636
20160601|2016-04-22 02:00,22,2086.25,2087,2082.75,2084.5,23174
20160601|2016-04-22 02:30,22,2084.5,2086.75,2083.75,2084.5,12470
20160601|2016-04-22 03:00,22,2084.5,2085.75,2083.25,2085,10576
20160601|2016-04-22 03:30,22,2085,2085,2080.25,2080.25,12411
20160601|2016-04-22 04:00,22,2080.25,2083.75,2079.5,2083.5,12254
20160601|2016-04-22 04:30,22,2083.25,2084,2081.25,2081.5,9885
20160601|2016-04-22 05:00,22,2081.75,2086.25,2081.5,2086.25,12084
20160601|2016-04-22 05:30,22,2086.25,2087.5,2084.5,2086,13310
20160601|2016-04-22 06:00,22,2086.25,2087.75,2085.5,2085.75,11302
20160601|2016-04-22 06:30,22,2085.5,2086,2084.5,2085.25,10303
20160601|2016-04-22 07:00,22,2085.25,2086,2081.75,2083.25,15641
20160601|2016-04-22 07:30,22,2083.5,2085,2082.75,2083.25,15113
20160601|2016-04-22 08:00,22,2083.25,2084,2081,2081.5,30739
20160601|2016-04-22 08:30,22,2081.5,2088,2080.75,2087.25,191625
20160601|2016-04-22 09:00,22,2087.25,2089,2081.25,2082.5,128001
20160601|2016-04-22 09:30,22,2082.5,2084.5,2075,2076.25,133552
20160601|2016-04-22 10:00,22,2076.25,2079,2075.75,2077.25,91002
20160601|2016-04-22 10:30,22,2077.25,2081,2077.25,2080.5,71010
20160601|2016-04-22 11:00,22,2080.5,2080.75,2076.25,2076.75,49242
20160601|2016-04-22 11:30,22,2077,2078.75,2076,2077,45115
20160601|2016-04-22 12:00,22,2077.25,2079.75,2076.5,2078,44661
20160601|2016-04-22 12:30,22,2077.75,2084.75,2077.5,2083,71575
20160601|2016-04-22 13:00,22,2083,2086.5,2082,2086.25,68974
20160601|2016-04-22 13:30,22,2086.5,2086.75,2085.25,2086,40705
20160601|2016-04-22 14:00,22,2086,2086.75,2082.5,2085,76199
20160601|2016-04-22 14:30,22,2085,2086.25,2083,2086,153252
20160601|2016-04-22 15:00,22,2085.75,2086.25,2084.75,2086.25,53789
20160601|2016-04-22 15:30,22,2086,2087,2085.75,2086,6939
20160601|2016-04-24 17:00,25,2091.5,2091.5,2088,2088,5555
20160601|2016-04-24 17:30,25,2088,2089.5,2088,2088,1415
20160601|2016-04-24 18:00,25,2088.25,2088.75,2087.5,2088.5,1071
20160601|2016-04-24 18:30,25,2088.5,2088.5,2087.25,2087.75,1080
20160601|2016-04-24 19:00,25,2087.75,2088,2086.5,2087.75,4445
20160601|2016-04-24 19:30,25,2087.5,2087.75,2086.25,2086.5,3632
20160601|2016-04-24 20:00,25,2086.25,2087.5,2086.25,2086.5,4441
20160601|2016-04-24 20:30,25,2086.5,2086.75,2084,2085,7594
20160601|2016-04-24 21:00,25,2084.75,2086.25,2084.25,2084.5,2234
20160601|2016-04-24 21:30,25,2084.5,2084.5,2082.5,2083.25,2657
20160601|2016-04-24 22:00,25,2083.5,2083.75,2083,2083.5,1090
20160601|2016-04-24 22:30,25,2083.5,2083.5,2082.5,2083.25,1530
20160601|2016-04-24 23:00,25,2083.25,2083.25,2082,2082.25,1076
20160601|2016-04-24 23:30,25,2082.25,2082.75,2081.25,2081.75,1504
20160601|2016-04-25 00:00,25,2082,2083,2081.5,2083,1285
20160601|2016-04-25 00:30,25,2083,2084.75,2083,2084.25,1924
20160601|2016-04-25 01:00,25,2084,2084.25,2082.5,2084,4443
20160601|2016-04-25 01:30,25,2084,2085.5,2083.75,2084,3953
20160601|2016-04-25 02:00,25,2084,2085.75,2077.75,2078,21522
20160601|2016-04-25 02:30,25,2077.75,2079,2076,2076.5,20429
20160601|2016-04-25 03:00,25,2076.5,2077.25,2074,2075.25,21580
20160601|2016-04-25 03:30,25,2075.25,2078,2074,2076.75,14117
20160601|2016-04-25 04:00,25,2076.75,2079.25,2076.25,2079.25,10096
20160601|2016-04-25 04:30,25,2079.25,2085.25,2078.75,2085,19939
20160601|2016-04-25 05:00,25,2085,2085.75,2083,2084,13219
20160601|2016-04-25 05:30,25,2084.25,2085.25,2083.25,2084,9255
20160601|2016-04-25 06:00,25,2083.75,2084.75,2082.5,2084,11176
20160601|2016-04-25 06:30,25,2084.25,2084.75,2081.5,2082.25,11408
20160601|2016-04-25 07:00,25,2082.5,2083.25,2079,2080,15594
20160601|2016-04-25 07:30,25,2080,2082.75,2080,2080.75,13695
20160601|2016-04-25 08:00,25,2081,2082.25,2077.25,2078.75,27451
20160601|2016-04-25 08:30,25,2078.5,2081.5,2075.25,2077.25,132148
20160601|2016-04-25 09:00,25,2077.25,2078.75,2072.5,2073,117435
20160601|2016-04-25 09:30,25,2073,2074.75,2072,2072.75,96561
20160601|2016-04-25 10:00,25,2072.75,2076.25,2071,2075.75,88094
20160601|2016-04-25 10:30,25,2075.75,2076,2073,2073.75,47372
20160601|2016-04-25 11:00,25,2073.75,2075,2073,2074.75,36893
20160601|2016-04-25 11:30,25,2074.75,2080,2073.75,2078.75,72232
20160601|2016-04-25 12:00,25,2079,2080.75,2078,2079,56508
20160601|2016-04-25 12:30,25,2079,2079.5,2077.5,2078.25,33383
20160601|2016-04-25 13:00,25,2078.25,2079.75,2075.5,2078,55354
20160601|2016-04-25 13:30,25,2078,2079.25,2076.25,2078.5,44656
20160601|2016-04-25 14:00,25,2078.5,2078.75,2075.5,2077.25,57947
20160601|2016-04-25 14:30,25,2077.25,2082.25,2076.25,2082,106815
20160601|2016-04-25 15:00,25,2082.25,2083.5,2081.5,2083.25,59398
20160601|2016-04-25 15:30,25,2083.25,2084.5,2083.25,2084.25,5716
20160601|2016-04-25 17:00,26,2084.25,2084.75,2083.5,2083.75,2139
20160601|2016-04-25 17:30,26,2084,2084,2083.25,2083.5,672
20160601|2016-04-25 18:00,26,2083.75,2084.25,2083.75,2083.75,672
20160601|2016-04-25 18:30,26,2084,2084.25,2083.25,2083.25,733
20160601|2016-04-25 19:00,26,2083.25,2084,2082.5,2083,2950
20160601|2016-04-25 19:30,26,2083,2083.75,2082.5,2083.5,1307
20160601|2016-04-25 20:00,26,2083.5,2087.75,2083.25,2087,5648
20160601|2016-04-25 20:30,26,2087,2087.75,2086,2087,3317
20160601|2016-04-25 21:00,26,2087,2087,2082.25,2082.5,5115
20160601|2016-04-25 21:30,26,2082.5,2082.75,2081.75,2082.5,3177
20160601|2016-04-25 22:00,26,2082.25,2083,2082.25,2082.75,1947
20160601|2016-04-25 22:30,26,2082.75,2082.75,2081.5,2082.5,1530
20160601|2016-04-25 23:00,26,2082.75,2083,2081.75,2082.75,1203
20160601|2016-04-25 23:30,26,2082.75,2084.25,2082.5,2083.75,1752
20160601|2016-04-26 00:00,26,2084,2084,2082.5,2083.75,1372
20160601|2016-04-26 00:30,26,2083.5,2084.75,2082.5,2083.25,2324
20160601|2016-04-26 01:00,26,2083.25,2084.25,2082.5,2083.5,4315
20160601|2016-04-26 01:30,26,2083.5,2085,2083.25,2084.25,4317
20160601|2016-04-26 02:00,26,2084.25,2087,2084.25,2087,21552
20160601|2016-04-26 02:30,26,2087,2091.25,2087,2090.25,23492
20160601|2016-04-26 03:00,26,2090.25,2090.5,2087.75,2088.25,12155
20160601|2016-04-26 03:30,26,2088.5,2089.25,2087.25,2087.25,7001
20160601|2016-04-26 04:00,26,2087.25,2089.25,2085,2088.75,10675
20160601|2016-04-26 04:30,26,2088.75,2089.5,2086.25,2086.25,7311
20160601|2016-04-26 05:00,26,2086.25,2087,2085.25,2086.75,7287
20160601|2016-04-26 05:30,26,2086.75,2086.75,2084.75,2085.5,5297
20160601|2016-04-26 06:00,26,2085.25,2086.75,2085,2085,6077
20160601|2016-04-26 06:30,26,2085.25,2088,2085,2087.5,10741
20160601|2016-04-26 07:00,26,2087.5,2088.5,2087.25,2087.75,10226
20160601|2016-04-26 07:30,26,2087.25,2087.75,2085.5,2087.5,18112
20160601|2016-04-26 08:00,26,2087.25,2087.5,2086,2086.5,16048
20160601|2016-04-26 08:30,26,2086.5,2090.5,2084,2090.5,129250
20160601|2016-04-26 09:00,26,2090.5,2091.25,2083,2083.25,121366
20160601|2016-04-26 09:30,26,2083.5,2084.25,2080.5,2080.75,110631
20160601|2016-04-26 10:00,26,2080.75,2084.25,2079.5,2083.5,78023
20160601|2016-04-26 10:30,26,2083.5,2086,2082.25,2085,60393
20160601|2016-04-26 11:00,26,2085,2087.5,2085,2086.5,45793
20160601|2016-04-26 11:30,26,2086.5,2086.75,2083.5,2084,35185
20160601|2016-04-26 12:00,26,2084,2084.5,2081.75,2083.5,32691
20160601|2016-04-26 12:30,26,2083.5,2084.75,2081,2082.5,38445
20160601|2016-04-26 13:00,26,2082.25,2085,2081.25,2081.75,48804
20160601|2016-04-26 13:30,26,2081.75,2085.25,2081.25,2082.75,44541
20160601|2016-04-26 14:00,26,2082.5,2084.25,2079.75,2082.25,58553
20160601|2016-04-26 14:30,26,2082.5,2086,2082.25,2085.75,116250
20160601|2016-04-26 15:00,26,2086,2089.5,2085,2088.75,74949
20160601|2016-04-26 15:30,26,2088.25,2088.25,2083.75,2084,18103
20160601|2016-04-26 17:00,27,2082.25,2083.5,2081,2083,5687
20160601|2016-04-26 17:30,27,2083.25,2083.75,2083,2083.5,807
20160601|2016-04-26 18:00,27,2083.5,2084.5,2083.5,2084.5,1576
20160601|2016-04-26 18:30,27,2084.5,2085,2083.5,2083.75,1931
20160601|2016-04-26 19:00,27,2083.75,2084.25,2083,2083.75,3600
20160601|2016-04-26 19:30,27,2083.5,2084,2082.75,2083,2013
20160601|2016-04-26 20:00,27,2083,2084.25,2082.5,2084,3487
20160601|2016-04-26 20:30,27,2084,2084,2082.25,2084,3849
20160601|2016-04-26 21:00,27,2084,2084.5,2083,2084.5,2310
20160601|2016-04-26 21:30,27,2084.5,2085,2083.75,2084,1332
20160601|2016-04-26 22:00,27,2084,2084.5,2083,2083.25,1350
20160601|2016-04-26 22:30,27,2083.25,2083.25,2082.5,2083.25,2222
20160601|2016-04-26 23:00,27,2083.5,2083.75,2082.25,2082.75,1448
20160601|2016-04-26 23:30,27,2082.75,2082.75,2082,2082.25,1715
20160601|2016-04-27 00:00,27,2082.5,2083,2080.75,2082.75,4229
20160601|2016-04-27 00:30,27,2082.75,2084,2082.25,2083,3287
20160601|2016-04-27 01:00,27,2082.75,2083.25,2082,2082.75,4948
20160601|2016-04-27 01:30,27,2082.75,2083.25,2082,2083,3978
20160601|2016-04-27 02:00,27,2083.25,2087,2082.75,2082.75,17811
20160601|2016-04-27 02:30,27,2082.75,2086,2082,2085.75,10294
20160601|2016-04-27 03:00,27,2085.5,2086.25,2081.25,2083,9698
20160601|2016-04-27 03:30,27,2083,2085.75,2082.25,2085,9657
20160601|2016-04-27 04:00,27,2085,2085.25,2083,2083.25,8788
20160601|2016-04-27 04:30,27,2083.5,2084,2082.75,2083,6842
20160601|2016-04-27 05:00,27,2083,2084,2082.75,2084,5143
20160601|2016-04-27 05:30,27,2084,2084,2081.75,2083,6653
20160601|2016-04-27 06:00,27,2083,2084,2082,2082.5,6082
20160601|2016-04-27 06:30,27,2082.75,2084.5,2082.25,2083.5,9055
20160601|2016-04-27 07:00,27,2083.5,2084.75,2083,2083.75,9593
20160601|2016-04-27 07:30,27,2083.75,2084.25,2082.25,2082.5,8558
20160601|2016-04-27 08:00,27,2082.25,2082.75,2079.75,2080.5,20839
20160601|2016-04-27 08:30,27,2080.75,2086.75,2080.5,2083.25,152703
20160601|2016-04-27 09:00,27,2083.5,2085,2080.25,2080.5,97703
20160601|2016-04-27 09:30,27,2080.25,2080.75,2076.25,2077.5,124141
20160601|2016-04-27 10:00,27,2077.5,2081.5,2076.5,2081.25,70552
20160601|2016-04-27 10:30,27,2081.25,2084.75,2081.25,2084.25,66130
20160601|2016-04-27 11:00,27,2084.25,2085.75,2082.25,2085.25,47311
20160601|2016-04-27 11:30,27,2085.25,2085.5,2083.25,2083.5,28368
20160601|2016-04-27 12:00,27,2083.75,2083.75,2080.5,2080.75,47124
20160601|2016-04-27 12:30,27,2080.75,2084,2080.5,2081,36911
20160601|2016-04-27 13:00,27,2080.75,2090.25,2077.5,2087.25,182546
20160601|2016-04-27 13:30,27,2087.25,2088,2083.25,2086.5,77295
20160601|2016-04-27 14:00,27,2086.75,2094,2086.25,2092.75,97207
20160601|2016-04-27 14:30,27,2092.5,2094,2088,2089.5,133554
20160601|2016-04-27 15:00,27,2089.5,2091.5,2087.75,2091,67493
20160601|2016-04-27 15:30,27,2091.5,2093,2091.25,2092.75,6236
20160601|2016-04-27 17:00,28,2092.5,2092.75,2091.25,2092.5,2519
20160601|2016-04-27 17:30,28,2092.5,2093,2092,2093,771
20160601|2016-04-27 18:00,28,2092.75,2093.5,2092,2092.25,2032
20160601|2016-04-27 18:30,28,2092.25,2093.25,2092.25,2092.5,1478
20160601|2016-04-27 19:00,28,2092.5,2092.75,2091.5,2092.5,2358
20160601|2016-04-27 19:30,28,2092.25,2093.5,2092,2093.25,1874
20160601|2016-04-27 20:00,28,2093.25,2094,2092.25,2093.5,3620
20160601|2016-04-27 20:30,28,2093.5,2094,2092,2093.75,2399
20160601|2016-04-27 21:00,28,2093.75,2094.25,2092.5,2093,2102
20160601|2016-04-27 21:30,28,2093,2094.25,2092.75,2094,1201
20160601|2016-04-27 22:00,28,2093.75,2094,2074,2076.75,46192
20160601|2016-04-27 22:30,28,2077,2082.5,2076.75,2081.25,19442
20160601|2016-04-27 23:00,28,2081,2081.75,2078.75,2081.5,5880
20160601|2016-04-27 23:30,28,2081.75,2083.25,2080.75,2080.75,5765
20160601|2016-04-28 00:00,28,2081,2081.75,2079.75,2080.5,5380
20160601|2016-04-28 00:30,28,2080.5,2080.75,2077.5,2079.25,6254
20160601|2016-04-28 01:00,28,2079.25,2080,2077.5,2078.75,10405
20160601|2016-04-28 01:30,28,2078.75,2080.25,2076.5,2076.75,10638
20160601|2016-04-28 02:00,28,2076.75,2081.25,2074.25,2080.5,26747
20160601|2016-04-28 02:30,28,2080.5,2081.25,2075,2076.75,16556
20160601|2016-04-28 03:00,28,2076.5,2077,2071.75,2073.25,22874
20160601|2016-04-28 03:30,28,2073,2073.75,2070.25,2071.75,19699
20160601|2016-04-28 04:00,28,2071.75,2074.75,2071.5,2074.5,11642
20160601|2016-04-28 04:30,28,2074.5,2075.25,2073,2074.5,7628
20160601|2016-04-28 05:00,28,2074.5,2076.75,2074,2075.5,9060
20160601|2016-04-28 05:30,28,2075.75,2076,2073.75,2074,7858
20160601|2016-04-28 06:00,28,2074.25,2078,2074,2074.25,16624
20160601|2016-04-28 06:30,28,2074.25,2076.25,2073.5,2075.25,11360
20160601|2016-04-28 07:00,28,2075.5,2078.75,2075.25,2077,17196
20160601|2016-04-28 07:30,28,2077,2078.25,2075.5,2078,17886
20160601|2016-04-28 08:00,28,2078,2081.5,2077.25,2080.5,31406
20160601|2016-04-28 08:30,28,2080.25,2086.5,2077.25,2086.25,168447
20160601|2016-04-28 09:00,28,2086,2089.25,2084.75,2086.75,122586
20160601|2016-04-28 09:30,28,2086.75,2090.5,2085.75,2090,114369
20160601|2016-04-28 10:00,28,2090,2092.75,2089.25,2091.75,88867
20160601|2016-04-28 10:30,28,2091.75,2093.5,2091,2091.25,57442
20160601|2016-04-28 11:00,28,2091.25,2093,2089.25,2089.75,49093
20160601|2016-04-28 11:30,28,2089.75,2092.75,2089,2092,46892
20160601|2016-04-28 12:00,28,2092.25,2092.5,2086.25,2088.5,73903
20160601|2016-04-28 12:30,28,2088.5,2089.75,2087.5,2088,37697
20160601|2016-04-28 13:00,28,2088.25,2089.25,2085.5,2087.5,52587
20160601|2016-04-28 13:30,28,2087.25,2087.75,2080.75,2082,75204
20160601|2016-04-28 14:00,28,2082,2082,2065.5,2066.25,212986
20160601|2016-04-28 14:30,28,2066.5,2072.75,2065.25,2070.5,322582
20160601|2016-04-28 15:00,28,2070.75,2074,2069.5,2073.25,137582
20160601|2016-04-28 15:30,28,2073.5,2074.75,2073.25,2074.25,10223
20160601|2016-04-28 17:00,29,2073.75,2074.5,2072,2073,4236
20160601|2016-04-28 17:30,29,2073,2073.5,2071.75,2073,3173
20160601|2016-04-28 18:00,29,2073,2074.25,2072.75,2074,1529
20160601|2016-04-28 18:30,29,2074.25,2074.5,2073.5,2074,1990
20160601|2016-04-28 19:00,29,2074,2076,2074,2075.75,4152
20160601|2016-04-28 19:30,29,2075.75,2076,2071.75,2071.75,5281
20160601|2016-04-28 20:00,29,2072,2073.25,2070.25,2071.5,5648
20160601|2016-04-28 20:30,29,2071.5,2071.5,2068.25,2069.25,9445
20160601|2016-04-28 21:00,29,2069.25,2071.25,2069.25,2070.75,3062
20160601|2016-04-28 21:30,29,2070.75,2073,2070.75,2072.75,2040
20160601|2016-04-28 22:00,29,2072.75,2072.75,2071.5,2072,1447
20160601|2016-04-28 22:30,29,2072,2072.25,2071.5,2072.25,917
20160601|2016-04-28 23:00,29,2072.25,2072.75,2071,2071.5,1817
20160601|2016-04-28 23:30,29,2071.5,2071.5,2068,2069.5,2895
20160601|2016-04-29 00:00,29,2069.75,2072,2069.5,2071.25,1811
20160601|2016-04-29 00:30,29,2071,2071.75,2070.25,2071.25,2267
20160601|2016-04-29 01:00,29,2071.25,2075.5,2070,2075,11456
20160601|2016-04-29 01:30,29,2075,2075.25,2072.75,2073.5,7265
20160601|2016-04-29 02:00,29,2073.75,2074.5,2068.75,2068.75,23965
20160601|2016-04-29 02:30,29,2068.75,2072.25,2068,2070.5,15723
20160601|2016-04-29 03:00,29,2070.5,2072,2068.5,2071.75,10134
20160601|2016-04-29 03:30,29,2071.75,2072,2069.75,2070,6166
20160601|2016-04-29 04:00,29,2070,2073.75,2070,2072.75,11256
20160601|2016-04-29 04:30,29,2072.75,2074.75,2072.25,2072.75,9097
20160601|2016-04-29 05:00,29,2072.5,2073.75,2069.5,2069.5,9177
20160601|2016-04-29 05:30,29,2069.5,2070.75,2068.5,2069.75,10061
20160601|2016-04-29 06:00,29,2069.5,2071.25,2069,2069.5,7896
20160601|2016-04-29 06:30,29,2069.25,2070.25,2068.5,2069.5,10345
20160601|2016-04-29 07:00,29,2069.25,2073,2068.5,2070.5,19203
20160601|2016-04-29 07:30,29,2070.5,2070.75,2063.5,2065,48969
20160601|2016-04-29 08:00,29,2065,2066.5,2062.5,2063,38892
20160601|2016-04-29 08:30,29,2062.75,2067,2056.5,2056.75,223997
20160601|2016-04-29 09:00,29,2056.5,2060.5,2053.5,2059.25,220553
20160601|2016-04-29 09:30,29,2059,2063.25,2053.75,2055.25,162310
20160601|2016-04-29 10:00,29,2055.25,2057.5,2051,2051,144948
20160601|2016-04-29 10:30,29,2051,2051.5,2046,2050.5,171688
20160601|2016-04-29 11:00,29,2050.5,2052.5,2047.25,2051.75,86185
20160601|2016-04-29 11:30,29,2051.5,2055.5,2050.75,2052,93780
20160601|2016-04-29 12:00,29,2052,2057.25,2051.5,2055.5,72456
20160601|2016-04-29 12:30,29,2055.5,2056,2048.25,2048.75,83120
20160601|2016-04-29 13:00,29,2048.75,2051.75,2045.75,2050.75,91528
20160601|2016-04-29 13:30,29,2050.75,2051.25,2047,2047.75,98065
20160601|2016-04-29 14:00,29,2047.75,2055.5,2047.5,2052.25,135012
20160601|2016-04-29 14:30,29,2052,2063.5,2052,2058.75,351539
20160601|2016-04-29 15:00,29,2058.75,2062.25,2057.5,2061.25,142330
20160601|2016-04-29 15:30,29,2061,2061.25,2060,2060.25,9100
20160601|2016-05-01 17:00,2,2060.75,2061.25,2058.5,2059.75,7131
20160601|2016-05-01 17:30,2,2059.75,2060,2059,2059.25,1356
20160601|2016-05-01 18:00,2,2059.5,2060,2057.5,2058,2670
20160601|2016-05-01 18:30,2,2058,2058,2055.75,2057.25,5455
20160601|2016-05-01 19:00,2,2057.5,2059.25,2057.25,2058.5,7426
20160601|2016-05-01 19:30,2,2058.5,2058.75,2055.5,2058.25,8277
20160601|2016-05-01 20:00,2,2058.25,2059,2058.25,2058.75,2901
20160601|2016-05-01 20:30,2,2059,2059,2057.5,2058.25,2343
20160601|2016-05-01 21:00,2,2058,2058.5,2057.5,2057.75,2049
20160601|2016-05-01 21:30,2,2057.75,2058,2057.25,2058,1816
20160601|2016-05-01 22:00,2,2058,2059,2057.75,2058.5,1670
20160601|2016-05-01 22:30,2,2058.75,2059,2057.5,2057.75,1673
20160601|2016-05-01 23:00,2,2057.75,2058.5,2057.5,2057.75,1258
20160601|2016-05-01 23:30,2,2057.75,2058.75,2057.75,2058.5,1928
20160601|2016-05-02 00:00,2,2058.75,2059,2058.5,2058.75,1323
20160601|2016-05-02 00:30,2,2058.75,2059.75,2058.5,2058.75,1852
20160601|2016-05-02 01:00,2,2058.75,2061,2058.5,2060.25,5909
20160601|2016-05-02 01:30,2,2060.25,2062.25,2060.25,2060.25,6299
20160601|2016-05-02 02:00,2,2060.25,2062.75,2057,2058.75,11925
20160601|2016-05-02 02:30,2,2058.75,2061.25,2057.75,2060.5,7577
20160601|2016-05-02 03:00,2,2060.75,2062.75,2060,2062.5,8436
20160601|2016-05-02 03:30,2,2062.5,2063,2060.25,2060.5,6315
20160601|2016-05-02 04:00,2,2060.25,2063.5,2060,2061.5,5297
20160601|2016-05-02 04:30,2,2061.25,2061.75,2060.25,2061,4865
20160601|2016-05-02 05:00,2,2061.25,2061.5,2060.25,2060.75,4364
20160601|2016-05-02 05:30,2,2060.5,2062.5,2060.5,2062.5,4381
20160601|2016-05-02 06:00,2,2062.5,2065,2062.25,2064.75,8445
20160601|2016-05-02 06:30,2,2065,2066,2064.25,2064.5,9171
20160601|2016-05-02 07:00,2,2064.5,2066.25,2063.75,2065,12025
20160601|2016-05-02 07:30,2,2065,2065.25,2063.25,2065,9828
20160601|2016-05-02 08:00,2,2065,2066.5,2064.25,2064.75,17222
20160601|2016-05-02 08:30,2,2065,2066,2059.5,2062,184784
20160601|2016-05-02 09:00,2,2062,2068.75,2060,2067,154597
20160601|2016-05-02 09:30,2,2066.75,2068,2062.25,2063.5,85716
20160601|2016-05-02 10:00,2,2063.75,2069.25,2063.5,2067,85075
20160601|2016-05-02 10:30,2,2067,2068.5,2064.25,2064.75,74132
20160601|2016-05-02 11:00,2,2064.5,2065.75,2063.25,2064.5,45811
20160601|2016-05-02 11:30,2,2064.5,2068.75,2064.5,2068.5,49636
20160601|2016-05-02 12:00,2,2068.5,2071.75,2068,2071.75,55222
20160601|2016-05-02 12:30,2,2071.75,2073,2071,2071.25,43650
20160601|2016-05-02 13:00,2,2071.5,2074,2071,2073.25,45510
20160601|2016-05-02 13:30,2,2073,2074,2071.5,2073.25,35705
20160601|2016-05-02 14:00,2,2073.25,2075,2073,2074.75,54209
20160601|2016-05-02 14:30,2,2074.5,2077.5,2073.25,2075.25,141300
20160601|2016-05-02 15:00,2,2075.5,2075.5,2073.75,2074.5,59289
20160601|2016-05-02 15:30,2,2074.5,2076.25,2074.5,2075.75,6300
20160601|2016-05-02 17:00,3,2075.5,2076.25,2074,2075.5,3616
20160601|2016-05-02 17:30,3,2075.75,2075.75,2075,2075.5,1099
20160601|2016-05-02 18:00,3,2075.5,2075.75,2074.5,2074.5,980
20160601|2016-05-02 18:30,3,2074.75,2075,2074,2074,1302
20160601|2016-05-02 19:00,3,2074.25,2074.5,2072.75,2073.75,3966
20160601|2016-05-02 19:30,3,2073.5,2074.5,2072.75,2074.5,1790
20160601|2016-05-02 20:00,3,2074.25,2075.5,2074,2075.25,2523
20160601|2016-05-02 20:30,3,2075,2075.5,2072.5,2072.5,3833
20160601|2016-05-02 21:00,3,2072.5,2073.75,2072.5,2073.5,2005
20160601|2016-05-02 21:30,3,2073.5,2074.25,2073,2074,1210
20160601|2016-05-02 22:00,3,2074,2074.75,2074,2074.25,1124
20160601|2016-05-02 22:30,3,2074.25,2076,2074,2075.75,1241
20160601|2016-05-02 23:00,3,2075.5,2075.75,2075,2075.25,724
20160601|2016-05-02 23:30,3,2075.25,2075.25,2072.75,2073.5,2659
20160601|2016-05-03 00:00,3,2073.25,2074.5,2073.25,2074,1612
20160601|2016-05-03 00:30,3,2074.25,2074.25,2072.75,2073.25,1130
20160601|2016-05-03 01:00,3,2073,2074.75,2072,2074.5,6416
20160601|2016-05-03 01:30,3,2074.5,2074.75,2072,2072.75,5785
20160601|2016-05-03 02:00,3,2072.75,2072.75,2069,2069.25,27363
20160601|2016-05-03 02:30,3,2069,2069.5,2064,2064.75,22416
20160601|2016-05-03 03:00,3,2065,2065.25,2061.5,2062.75,20121
20160601|2016-05-03 03:30,3,2063,2063.75,2060.75,2062.75,10833
20160601|2016-05-03 04:00,3,2062.75,2063.5,2060.75,2063.25,11697
20160601|2016-05-03 04:30,3,2063.25,2063.5,2060,2061.5,10455
20160601|2016-05-03 05:00,3,2061.5,2061.75,2059,2060.5,10492
20160601|2016-05-03 05:30,3,2060.5,2060.75,2057.25,2058.75,12351
20160601|2016-05-03 06:00,3,2058.5,2062,2057.5,2060.25,21541
20160601|2016-05-03 06:30,3,2060.25,2060.75,2058.25,2060.75,14360
20160601|2016-05-03 07:00,3,2060.75,2062,2059.25,2060.5,17470
20160601|2016-05-03 07:30,3,2060.5,2062.5,2059,2062,24097
20160601|2016-05-03 08:00,3,2062,2062.5,2059.75,2060.5,23387
20160601|2016-05-03 08:30,3,2060.5,2061.75,2053.5,2056,214725
20160601|2016-05-03 09:00,3,2056.25,2056.25,2050.25,2054.75,176852
20160601|2016-05-03 09:30,3,2054.75,2054.75,2049.75,2050.75,122358
20160601|2016-05-03 10:00,3,2051,2053.25,2049.5,2050,111289
20160601|2016-05-03 10:30,3,2050,2055,2048,2053.25,120133
20160601|2016-05-03 11:00,3,2053.5,2054.5,2051,2053,57811
20160601|2016-05-03 11:30,3,2053,2057.25,2052.25,2056.5,61659
20160601|2016-05-03 12:00,3,2056.5,2060,2055.75,2060,79284
20160601|2016-05-03 12:30,3,2059.75,2063.25,2059,2059.75,91008
20160601|2016-05-03 13:00,3,2059.75,2060.75,2055.75,2058.5,85428
20160601|2016-05-03 13:30,3,2058.25,2060.5,2055.75,2058.25,69188
20160601|2016-05-03 14:00,3,2058.5,2059.25,2054,2056,79096
20160601|2016-05-03 14:30,3,2056.25,2058.5,2052.5,2057,184889
20160601|2016-05-03 15:00,3,2057,2059.25,2055.5,2056.75,77168
20160601|2016-05-03 15:30,3,2056.75,2058,2056.5,2058,6961
20160601|2016-05-03 17:00,4,2057.5,2059,2057.25,2058.25,2890
20160601|2016-05-03 17:30,4,2058.25,2058.5,2057.5,2057.5,1115
20160601|2016-05-03 18:00,4,2057.75,2059.25,2057.5,2059.25,1849
20160601|2016-05-03 18:30,4,2059.25,2060,2059,2059.5,1596
20160601|2016-05-03 19:00,4,2059.5,2060.25,2058.75,2059,2157
20160601|2016-05-03 19:30,4,2059.25,2060,2055.5,2056.25,5026
20160601|2016-05-03 20:00,4,2056.25,2057.75,2056.25,2057.5,3153
20160601|2016-05-03 20:30,4,2057.5,2059.25,2056.5,2057,3179
20160601|2016-05-03 21:00,4,2057.25,2057.25,2051.25,2053.5,8485
20160601|2016-05-03 21:30,4,2053.25,2053.75,2052.5,2052.5,1685
20160601|2016-05-03 22:00,4,2052.5,2053.75,2051.75,2053.5,1581
20160601|2016-05-03 22:30,4,2053.5,2054.5,2053.25,2053.5,2150
20160601|2016-05-03 23:00,4,2053.75,2055,2053.25,2054.75,1118
20160601|2016-05-03 23:30,4,2054.75,2054.75,2053,2053.25,1094
20160601|2016-05-04 00:00,4,2053.25,2054.5,2053,2054.25,1122
20160601|2016-05-04 00:30,4,2054.5,2055.75,2054,2055,1982
20160601|2016-05-04 01:00,4,2055.25,2057.5,2055,2055.75,6217
20160601|2016-05-04 01:30,4,2055.75,2056.5,2051.75,2052.25,6879
20160601|2016-05-04 02:00,4,2052,2057.25,2051.75,2057,22217
20160601|2016-05-04 02:30,4,2057,2059.25,2055,2057.5,14640
20160601|2016-05-04 03:00,4,2057.5,2058,2053.25,2053.5,13708
20160601|2016-05-04 03:30,4,2053.5,2054.25,2049.5,2049.5,16931
20160601|2016-05-04 04:00,4,2049.75,2050,2046.5,2049.25,18001
20160601|2016-05-04 04:30,4,2049.25,2049.25,2041,2041,32385
20160601|2016-05-04 05:00,4,2041,2042.75,2040.75,2042,19785
20160601|2016-05-04 05:30,4,2042,2043.75,2041.5,2042.25,12573
20160601|2016-05-04 06:00,4,2042.5,2045,2042.25,2044.25,16094
20160601|2016-05-04 06:30,4,2044.25,2045.5,2044,2044.75,9667
20160601|2016-05-04 07:00,4,2044.75,2046.5,2042.25,2043.25,28767
20160601|2016-05-04 07:30,4,2043,2045,2041.5,2041.75,28903
20160601|2016-05-04 08:00,4,2041.75,2045.25,2041.5,2045,23863
20160601|2016-05-04 08:30,4,2045,2049.25,2042,2048.25,185410
20160601|2016-05-04 09:00,4,2048.25,2053.5,2047,2049.75,167649
20160601|2016-05-04 09:30,4,2050,2051,2044.25,2046,135490
20160601|2016-05-04 10:00,4,2045.75,2048,2041.25,2042.5,98997
20160601|2016-05-04 10:30,4,2042.25,2045.5,2041,2044,81856
20160601|2016-05-04 11:00,4,2044,2047.75,2043.5,2045.75,57807
20160601|2016-05-04 11:30,4,2046,2046.75,2041.5,2041.75,52444
20160601|2016-05-04 12:00,4,2041.75,2045.25,2041,2045.25,62401
20160601|2016-05-04 12:30,4,2045.25,2045.5,2041.25,2041.75,69630
20160601|2016-05-04 13:00,4,2041.75,2045,2039,2045,85930
20160601|2016-05-04 13:30,4,2045,2046,2043.5,2043.75,62937
20160601|2016-05-04 14:00,4,2043.75,2045.75,2041.75,2043.75,48279
20160601|2016-05-04 14:30,4,2043.75,2048.5,2043.75,2045,80865
20160601|2016-05-04 15:00,4,2044.5,2047.25,2044.5,2046.75,40454
20160601|2016-05-04 15:30,4,2046.5,2047,2045.75,2046.75,6566
20160601|2016-05-04 17:00,5,2046.5,2049,2046.25,2048.25,3260
20160601|2016-05-04 17:30,5,2048.5,2048.5,2047.5,2048,683
20160601|2016-05-04 18:00,5,2048,2049.25,2048,2049.25,1131
20160601|2016-05-04 18:30,5,2049.25,2049.25,2048.25,2048.25,1338
20160601|2016-05-04 19:00,5,2048.25,2050.5,2048.25,2050,2543
20160601|2016-05-04 19:30,5,2050,2050.5,2049.25,2050.25,1467
20160601|2016-05-04 20:00,5,2050.25,2052,2050,2051,4003
20160601|2016-05-04 20:30,5,2051,2053.5,2051,2053.5,4947
20160601|2016-05-04 21:00,5,2053.5,2054.5,2053.25,2053.75,4668
20160601|2016-05-04 21:30,5,2053.75,2054.25,2053,2053.25,2715
20160601|2016-05-04 22:00,5,2053,2053.75,2053,2053.25,1086
20160601|2016-05-04 22:30,5,2053,2054.5,2053,2053.75,1832
20160601|2016-05-04 23:00,5,2053.75,2053.75,2053.25,2053.5,1346
20160601|2016-05-04 23:30,5,2053.75,2053.75,2052.75,2053,1229
20160601|2016-05-05 00:00,5,2053,2053.25,2052.25,2052.75,2429
20160601|2016-05-05 00:30,5,2052.75,2053.25,2052.25,2053.25,1700
20160601|2016-05-05 01:00,5,2053.25,2054.5,2052.75,2054.25,4620
20160601|2016-05-05 01:30,5,2054,2056.75,2054,2054.75,8367
20160601|2016-05-05 02:00,5,2054.75,2056.25,2052.25,2054.75,15091
20160601|2016-05-05 02:30,5,2054.5,2055.75,2052.25,2053.5,10220
20160601|2016-05-05 03:00,5,2053.5,2058.5,2051.5,2058.25,16786
20160601|2016-05-05 03:30,5,2058.5,2060,2057.5,2058.75,14296
20160601|2016-05-05 04:00,5,2058.5,2058.75,2057.5,2058,7467
20160601|2016-05-05 04:30,5,2058,2058,2053.25,2054.25,10755
20160601|2016-05-05 05:00,5,2054,2054.25,2051.75,2052,12705
20160601|2016-05-05 05:30,5,2052.25,2054.75,2051,2054.25,12868
20160601|2016-05-05 06:00,5,2054.5,2055.25,2051.5,2053,11406
20160601|2016-05-05 06:30,5,2052.75,2054.75,2052.75,2054,7557
20160601|2016-05-05 07:00,5,2054,2054.75,2053.5,2053.75,14932
20160601|2016-05-05 07:30,5,2053.75,2054.5,2051.75,2053.25,18846
20160601|2016-05-05 08:00,5,2053.25,2053.5,2050,2051,32015
20160601|2016-05-05 08:30,5,2050.75,2052.5,2047.5,2049.75,189502
20160601|2016-05-05 09:00,5,2049.5,2055,2048,2048.5,156733
20160601|2016-05-05 09:30,5,2048.5,2050.5,2047,2049.75,95560
20160601|2016-05-05 10:00,5,2050,2051,2045.5,2047,77322
20160601|2016-05-05 10:30,5,2046.75,2052.25,2046.75,2051,65889
20160601|2016-05-05 11:00,5,2051,2052.5,2048.5,2049,43990
20160601|2016-05-05 11:30,5,2049,2049.75,2047.25,2048.5,40460
20160601|2016-05-05 12:00,5,2048.5,2049,2039.75,2040.25,90127
20160601|2016-05-05 12:30,5,2040.5,2042.5,2039.5,2041.75,64442
20160601|2016-05-05 13:00,5,2041.5,2044.75,2040.25,2043.5,61957
20160601|2016-05-05 13:30,5,2043.5,2045.75,2042,2042.25,57021
20160601|2016-05-05 14:00,5,2042,2044.5,2040,2043.5,73496
20160601|2016-05-05 14:30,5,2043.5,2045,2041.5,2044.75,127264
20160601|2016-05-05 15:00,5,2044.75,2045,2042.75,2044,45784
20160601|2016-05-05 15:30,5,2044,2044.25,2043,2043.25,4251
20160601|2016-05-05 17:00,6,2043.5,2043.75,2040.75,2042,2923
20160601|2016-05-05 17:30,6,2042,2042,2038,2039.75,5853
20160601|2016-05-05 18:00,6,2039.75,2041.5,2039.75,2041.5,2310
20160601|2016-05-05 18:30,6,2041.5,2044,2041,2043.75,3261
20160601|2016-05-05 19:00,6,2043.75,2045.5,2041.75,2043.5,5162
20160601|2016-05-05 19:30,6,2043.75,2044.75,2043,2044,1748
20160601|2016-05-05 20:00,6,2043.75,2046.25,2043.25,2044.5,3887
20160601|2016-05-05 20:30,6,2044.5,2044.75,2040.75,2041.5,5498
20160601|2016-05-05 21:00,6,2041.5,2042.25,2040.75,2042.25,2446
20160601|2016-05-05 21:30,6,2042.25,2042.5,2040.25,2040.5,1858
20160601|2016-05-05 22:00,6,2040.5,2041.75,2040,2041.75,2299
20160601|2016-05-05 22:30,6,2041.5,2042,2041,2041.75,978
20160601|2016-05-05 23:00,6,2041.5,2042.25,2041,2042.25,987
20160601|2016-05-05 23:30,6,2042,2042.25,2041.25,2041.5,839
20160601|2016-05-06 00:00,6,2041.75,2042.25,2041.25,2042,1351
20160601|2016-05-06 00:30,6,2042,2042.75,2041.25,2041.75,1659
20160601|2016-05-06 01:00,6,2041.75,2043.25,2040.75,2041.25,5572
20160601|2016-05-06 01:30,6,2041,2042,2040.25,2041.5,5032
20160601|2016-05-06 02:00,6,2041.25,2043.25,2037.75,2042.25,23278
20160601|2016-05-06 02:30,6,2042,2044.5,2041.75,2042.75,13047
20160601|2016-05-06 03:00,6,2042.5,2044.75,2042.25,2042.5,9237
20160601|2016-05-06 03:30,6,2042.75,2045.25,2041.75,2043.75,10754
20160601|2016-05-06 04:00,6,2043.5,2043.75,2041.5,2041.75,7858
20160601|2016-05-06 04:30,6,2041.75,2042,2040.25,2040.5,6222
20160601|2016-05-06 05:00,6,2040.75,2041.25,2038.75,2039.25,7702
20160601|2016-05-06 05:30,6,2039.25,2040,2037.5,2039,12045
20160601|2016-05-06 06:00,6,2038.75,2039.5,2038,2038.25,10086
20160601|2016-05-06 06:30,6,2038.25,2039.75,2037.25,2039.25,12534
20160601|2016-05-06 07:00,6,2039.25,2040.25,2038,2038.5,24200
20160601|2016-05-06 07:30,6,2038.75,2038.75,2030.5,2033,106683
20160601|2016-05-06 08:00,6,2033,2037.75,2032.75,2035.5,66147
20160601|2016-05-06 08:30,6,2035.5,2046.75,2034.75,2041.5,255631
20160601|2016-05-06 09:00,6,2041.5,2045.75,2037.5,2039.75,145680
20160601|2016-05-06 09:30,6,2039.5,2041.25,2033.75,2035.25,144738
20160601|2016-05-06 10:00,6,2035.25,2042,2035,2041.25,115034
20160601|2016-05-06 10:30,6,2041.25,2042.25,2038,2038,72948
20160601|2016-05-06 11:00,6,2038,2040.25,2037.5,2038.25,58668
20160601|2016-05-06 11:30,6,2038.25,2041.5,2037.25,2041.25,55413
20160601|2016-05-06 12:00,6,2041.25,2045.75,2040.75,2044.25,80254
20160601|2016-05-06 12:30,6,2044.25,2048.5,2042.75,2048.25,63834
20160601|2016-05-06 13:00,6,2048.5,2052.25,2047.75,2050.5,109210
20160601|2016-05-06 13:30,6,2050.5,2052.75,2049,2050.25,70999
20160601|2016-05-06 14:00,6,2050,2052.25,2049.5,2051,50312
20160601|2016-05-06 14:30,6,2050.75,2052.25,2047.75,2052,129981
20160601|2016-05-06 15:00,6,2052,2053.5,2051.75,2052.75,74696
20160601|2016-05-06 15:30,6,2053,2054.5,2052.5,2054.25,7331
20160601|2016-05-08 17:00,9,2053,2056.75,2052.25,2056.25,8005
20160601|2016-05-08 17:30,9,2056.25,2057.25,2055.75,2056.75,2977
20160601|2016-05-08 18:00,9,2056.75,2057,2056.25,2056.25,1822
20160601|2016-05-08 18:30,9,2056.25,2057.5,2055.5,2057.5,2635
20160601|2016-05-08 19:00,9,2057.5,2057.5,2056.25,2056.5,3962
20160601|2016-05-08 19:30,9,2056.5,2057.75,2055.75,2055.75,4208
20160601|2016-05-08 20:00,9,2056,2056.75,2055.25,2055.75,3117
20160601|2016-05-08 20:30,9,2056,2056,2053.5,2055,5129
20160601|2016-05-08 21:00,9,2055,2056,2053.75,2055.75,3619
20160601|2016-05-08 21:30,9,2055.75,2055.75,2054.5,2055.25,1687
20160601|2016-05-08 22:00,9,2055.25,2055.25,2053.75,2054,2130
20160601|2016-05-08 22:30,9,2053.75,2054.5,2053.5,2054.5,2034
20160601|2016-05-08 23:00,9,2054.5,2055,2054.25,2054.75,1017
20160601|2016-05-08 23:30,9,2054.75,2055.5,2054.75,2055,738
20160601|2016-05-09 00:00,9,2054.75,2055.25,2053.75,2054.75,1119
20160601|2016-05-09 00:30,9,2054.75,2055.25,2054.25,2055,1117
20160601|2016-05-09 01:00,9,2055,2056.5,2054.5,2056.25,6641
20160601|2016-05-09 01:30,9,2056,2056.25,2054.5,2055.25,6292
20160601|2016-05-09 02:00,9,2055.25,2055.25,2050,2050.5,17834
20160601|2016-05-09 02:30,9,2050.25,2052.75,2049,2051.25,16595
20160601|2016-05-09 03:00,9,2051.25,2053.75,2050,2053.75,14808
20160601|2016-05-09 03:30,9,2053.75,2058,2053.75,2058,16423
20160601|2016-05-09 04:00,9,2057.75,2059.5,2057.5,2058.25,10316
20160601|2016-05-09 04:30,9,2058.25,2059.5,2057.75,2058.25,7367
20160601|2016-05-09 05:00,9,2058,2058.5,2057,2058.5,8488
20160601|2016-05-09 05:30,9,2058.5,2058.75,2057.25,2057.5,7711
20160601|2016-05-09 06:00,9,2057.75,2059.5,2057,2059.5,10000
20160601|2016-05-09 06:30,9,2059.5,2059.75,2057,2057.25,12892
20160601|2016-05-09 07:00,9,2057.25,2057.25,2054.5,2055.5,17742
20160601|2016-05-09 07:30,9,2055.25,2055.5,2052.75,2053.25,15099
20160601|2016-05-09 08:00,9,2053.25,2053.5,2049,2050.5,31951
20160601|2016-05-09 08:30,9,2050.5,2058,2049.5,2057.25,177797
20160601|2016-05-09 09:00,9,2057.25,2058.75,2051,2051.75,129824
20160601|2016-05-09 09:30,9,2052,2054,2050.25,2052.5,95028
20160601|2016-05-09 10:00,9,2052.5,2055,2048.25,2050.25,106102
20160601|2016-05-09 10:30,9,2050.5,2053.5,2049,2052,58094
20160601|2016-05-09 11:00,9,2052,2054.5,2050,2054,66337
20160601|2016-05-09 11:30,9,2054,2054.25,2051.5,2053.75,42136
20160601|2016-05-09 12:00,9,2053.75,2056.25,2053.25,2055,52311
20160601|2016-05-09 12:30,9,2054.75,2056.5,2053.25,2053.5,45696
20160601|2016-05-09 13:00,9,2053.75,2055.25,2051.75,2054.25,62651
20160601|2016-05-09 13:30,9,2054.25,2058.75,2054,2058.25,57402
20160601|2016-05-09 14:00,9,2058.25,2058.5,2056,2056,46125
20160601|2016-05-09 14:30,9,2056,2056.75,2052.25,2053.75,119088
20160601|2016-05-09 15:00,9,2053.75,2055.25,2053.5,2054.5,45042
20160601|2016-05-09 15:30,9,2054,2054.75,2053.25,2054.25,8292
20160601|2016-05-09 17:00,10,2054,2054,2048,2049.5,9251
20160601|2016-05-09 17:30,10,2049.5,2050,2049.25,2049.5,2582
20160601|2016-05-09 18:00,10,2049.75,2050.5,2049.5,2050.5,2071
20160601|2016-05-09 18:30,10,2050.5,2051.25,2050.25,2051.25,1971
20160601|2016-05-09 19:00,10,2051.25,2053,2050.75,2051.5,5873
20160601|2016-05-09 19:30,10,2051.25,2052.75,2051.25,2052.25,2883
20160601|2016-05-09 20:00,10,2052.25,2052.5,2051,2051.75,2796
20160601|2016-05-09 20:30,10,2051.75,2057,2051.75,2056.5,9533
20160601|2016-05-09 21:00,10,2056.5,2058.5,2055.75,2056.25,7158
20160601|2016-05-09 21:30,10,2056.25,2057,2056,2056.5,1484
20160601|2016-05-09 22:00,10,2056.5,2057.5,2055.5,2057,1937
20160601|2016-05-09 22:30,10,2057,2059.25,2056.5,2059.25,4373
20160601|2016-05-09 23:00,10,2059.25,2059.5,2057.25,2058,2431
20160601|2016-05-09 23:30,10,2058,2058.5,2057.5,2058.5,1068
20160601|2016-05-10 00:00,10,2058.25,2058.75,2057.75,2058.5,1265
20160601|2016-05-10 00:30,10,2058.5,2059.75,2058,2059.5,2791
20160601|2016-05-10 01:00,10,2059.5,2062.75,2058.75,2062,13573
20160601|2016-05-10 01:30,10,2061.75,2062.25,2060.75,2062.25,6614
20160601|2016-05-10 02:00,10,2062.25,2068,2062,2066,37484
20160601|2016-05-10 02:30,10,2065.75,2068.25,2065.5,2066.25,13586
20160601|2016-05-10 03:00,10,2066.25,2067,2064,2065.5,14024
20160601|2016-05-10 03:30,10,2065.5,2069.25,2064.5,2068.5,15707
20160601|2016-05-10 04:00,10,2068.5,2068.75,2065.5,2065.75,10549
20160601|2016-05-10 04:30,10,2066,2067.25,2064.75,2065.25,9278
20160601|2016-05-10 05:00,10,2065.25,2066.75,2065.25,2066.5,7108
20160601|2016-05-10 05:30,10,2066.5,2066.75,2062.75,2063,11164
20160601|2016-05-10 06:00,10,2062.75,2063,2057.5,2059.25,29530
20160601|2016-05-10 06:30,10,2059.25,2061.5,2059,2060,15811
20160601|2016-05-10 07:00,10,2060.25,2062.5,2059.75,2061.75,14343
20160601|2016-05-10 07:30,10,2061.75,2062.5,2060,2061.5,15721
20160601|2016-05-10 08:00,10,2061.5,2063.25,2061,2062,22262
20160601|2016-05-10 08:30,10,2062.25,2069.25,2061.25,2068,185070
20160601|2016-05-10 09:00,10,2068,2069.5,2065.5,2068,121376
20160601|2016-05-10 09:30,10,2068,2072.75,2067.5,2071.75,113589
20160601|2016-05-10 10:00,10,2071.75,2072,2069.25,2070.25,74817
20160601|2016-05-10 10:30,10,2070.25,2072.75,2070,2072.75,62181
20160601|2016-05-10 11:00,10,2072.75,2074.75,2072.75,2074.5,56519
20160601|2016-05-10 11:30,10,2074.5,2075,2073.25,2074,40652
20160601|2016-05-10 12:00,10,2074,2074.75,2072,2073,36284
20160601|2016-05-10 12:30,10,2073,2075.75,2072.5,2075,40362
20160601|2016-05-10 13:00,10,2075.25,2075.75,2074,2075.25,39029
20160601|2016-05-10 13:30,10,2075.25,2076.25,2074.75,2075,40541
20160601|2016-05-10 14:00,10,2075,2078.25,2074.5,2077.25,76458
20160601|2016-05-10 14:30,10,2077.5,2079.75,2076.25,2079.5,129780
20160601|2016-05-10 15:00,10,2079.5,2079.75,2077,2078.25,70862
20160601|2016-05-10 15:30,10,2077.25,2077.5,2076.75,2077,8396
20160601|2016-05-10 17:00,11,2077.25,2077.75,2076,2076.25,2857
20160601|2016-05-10 17:30,11,2076.25,2077.25,2076,2077,954
20160601|2016-05-10 18:00,11,2077,2077.75,2076.25,2077.5,2008
20160601|2016-05-10 18:30,11,2077.5,2077.5,2076.5,2077,1982
20160601|2016-05-10 19:00,11,2077,2077.5,2076.25,2076.5,3085
20160601|2016-05-10 19:30,11,2076.25,2078.75,2076.25,2078,3379
20160601|2016-05-10 20:00,11,2077.75,2078.5,2077.5,2078,2141
20160601|2016-05-10 20:30,11,2078,2078.25,2074.25,2074.75,7593
20160601|2016-05-10 21:00,11,2074.75,2075.5,2073.25,2073.75,4865
20160601|2016-05-10 21:30,11,2074,2074.5,2073.5,2074.25,2897
20160601|2016-05-10 22:00,11,2074.5,2074.75,2073.75,2074.75,1732
20160601|2016-05-10 22:30,11,2074.75,2075,2073,2073.5,2920
20160601|2016-05-10 23:00,11,2073.25,2074.5,2073.25,2074,1655
20160601|2016-05-10 23:30,11,2074,2074.5,2073.75,2074.25,876
20160601|2016-05-11 00:00,11,2074.25,2074.5,2073.5,2074.5,1345
20160601|2016-05-11 00:30,11,2074.5,2074.5,2073,2074,2445
20160601|2016-05-11 01:00,11,2074,2075.5,2073.5,2074.5,6062
20160601|2016-05-11 01:30,11,2074.75,2075.75,2073.75,2074,4438
20160601|2016-05-11 02:00,11,2074,2075.75,2070,2072.5,25464
20160601|2016-05-11 02:30,11,2072.25,2073.5,2070.25,2071.5,14219
20160601|2016-05-11 03:00,11,2071.75,2072.25,2069.5,2070.75,14579
20160601|2016-05-11 03:30,11,2070.5,2073.75,2070,2073.25,10728
20160601|2016-05-11 04:00,11,2073.25,2073.75,2071.5,2072.5,6241
20160601|2016-05-11 04:30,11,2072.5,2074,2072.25,2073.5,5784
20160601|2016-05-11 05:00,11,2073.5,2073.75,2072,2072.5,4888
20160601|2016-05-11 05:30,11,2072.5,2073.25,2071.75,2073.25,7037
20160601|2016-05-11 06:00,11,2073.25,2075,2072.75,2074.5,9563
20160601|2016-05-11 06:30,11,2074.5,2074.75,2073.25,2074.75,7111
20160601|2016-05-11 07:00,11,2074.5,2075.75,2073.75,2075.75,14876
20160601|2016-05-11 07:30,11,2075.5,2076,2074.5,2075.75,12002
20160601|2016-05-11 08:00,11,2075.5,2075.75,2073.25,2074.25,18553
20160601|2016-05-11 08:30,11,2074.25,2076,2071.25,2071.75,137418
20160601|2016-05-11 09:00,11,2072,2074.25,2070.5,2074.25,101291
20160601|2016-05-11 09:30,11,2074.25,2078.5,2074,2074.5,157628
20160601|2016-05-11 10:00,11,2074.5,2074.5,2068.75,2071.5,106436
20160601|2016-05-11 10:30,11,2071.5,2073,2070.25,2070.5,79058
20160601|2016-05-11 11:00,11,2070.5,2072,2069,2071.25,40066
20160601|2016-05-11 11:30,11,2071,2072.75,2069.5,2070.25,36076
20160601|2016-05-11 12:00,11,2070.5,2071.25,2067.5,2068.75,45040
20160601|2016-05-11 12:30,11,2068.75,2069.5,2066.5,2066.75,49729
20160601|2016-05-11 13:00,11,2067,2067,2062.75,2065,80887
20160601|2016-05-11 13:30,11,2065.25,2065.5,2061.25,2062.25,65508
20160601|2016-05-11 14:00,11,2062.25,2064.25,2061.5,2063,70149
20160601|2016-05-11 14:30,11,2063,2064.5,2059.75,2060.5,194424
20160601|2016-05-11 15:00,11,2060.25,2060.5,2057.75,2058,64535
20160601|2016-05-11 15:30,11,2058,2059.75,2057.5,2059.25,11801
20160601|2016-05-11 17:00,12,2059,2060.25,2058.25,2060.25,3056
20160601|2016-05-11 17:30,12,2060.25,2060.5,2059.5,2060.25,1206
20160601|2016-05-11 18:00,12,2060.25,2061,2060,2060.5,2004
20160601|2016-05-11 18:30,12,2060.75,2060.75,2059.5,2059.75,1553
20160601|2016-05-11 19:00,12,2060,2061,2059.25,2060,3237
20160601|2016-05-11 19:30,12,2060.25,2061,2059.75,2060.5,1125
20160601|2016-05-11 20:00,12,2060.5,2062,2060,2060.5,3979
20160601|2016-05-11 20:30,12,2060.75,2060.75,2057.5,2058.5,9173
20160601|2016-05-11 21:00,12,2058.5,2059.75,2058.25,2059.5,2945
20160601|2016-05-11 21:30,12,2059.5,2061,2059,2061,2989
20160601|2016-05-11 22:00,12,2060.75,2061.75,2060.5,2061.25,2664
20160601|2016-05-11 22:30,12,2061.25,2061.5,2060.5,2060.75,1643
20160601|2016-05-11 23:00,12,2061,2061.25,2060.75,2061.25,749
20160601|2016-05-11 23:30,12,2061,2062,2061,2062,1326
20160601|2016-05-12 00:00,12,2062,2062.75,2061.75,2062.25,2463
20160601|2016-05-12 00:30,12,2062,2062.75,2061.25,2062.75,2220
20160601|2016-05-12 01:00,12,2062.75,2064.25,2062.5,2063,6880
20160601|2016-05-12 01:30,12,2062.75,2063.25,2061,2061.75,5281
20160601|2016-05-12 02:00,12,2061.75,2062.25,2058,2058.5,24245
20160601|2016-05-12 02:30,12,2058.5,2064.5,2058,2063.75,15163
20160601|2016-05-12 03:00,12,2063.5,2064.75,2062.25,2064.25,9657
20160601|2016-05-12 03:30,12,2064.25,2066.75,2064.25,2066.5,13660
20160601|2016-05-12 04:00,12,2066.5,2068.25,2065.5,2066.75,11898
20160601|2016-05-12 04:30,12,2066.75,2071.5,2065.25,2070.75,22286
20160601|2016-05-12 05:00,12,2070.75,2071,2067.75,2068.75,10871
20160601|2016-05-12 05:30,12,2068.75,2070.75,2068.25,2069.75,11793
20160601|2016-05-12 06:00,12,2070,2070.5,2068.25,2070,14765
20160601|2016-05-12 06:30,12,2070,2072.75,2069.5,2071.75,16355
20160601|2016-05-12 07:00,12,2071.75,2072.5,2071,2071.75,16676
20160601|2016-05-12 07:30,12,2072,2072,2068.5,2069.5,20925
20160601|2016-05-12 08:00,12,2069.5,2069.5,2067.25,2068,25003
20160601|2016-05-12 08:30,12,2067.75,2069.75,2061,2061,195451
20160601|2016-05-12 09:00,12,2061,2064.75,2059,2060.75,128675
20160601|2016-05-12 09:30,12,2060.75,2062,2056.25,2058.25,142431
20160601|2016-05-12 10:00,12,2058.25,2058.75,2050.75,2053,144578
20160601|2016-05-12 10:30,12,2053,2054.5,2049.75,2050,90613
20160601|2016-05-12 11:00,12,2050,2052.5,2048.5,2052,83069
20160601|2016-05-12 11:30,12,2052,2055.75,2049.25,2055.75,70668
20160601|2016-05-12 12:00,12,2055.5,2056.5,2053.25,2055.25,59315
20160601|2016-05-12 12:30,12,2055,2058,2051.25,2057.5,80432
20160601|2016-05-12 13:00,12,2057.5,2064,2057.5,2063,128791
20160601|2016-05-12 13:30,12,2063,2066.5,2061,2064.25,82675
20160601|2016-05-12 14:00,12,2064.5,2065.25,2062.25,2063,68590
20160601|2016-05-12 14:30,12,2063.25,2063.5,2057.5,2060.5,170781
20160601|2016-05-12 15:00,12,2060.5,2061,2058.25,2058.75,66233
20160601|2016-05-12 15:30,12,2059.25,2060.25,2059,2060,4783
20160601|2016-05-12 17:00,13,2059.25,2059.5,2058.25,2058.5,2263
20160601|2016-05-12 17:30,13,2058.75,2059,2058.5,2059,517
20160601|2016-05-12 18:00,13,2059,2059.75,2059,2059.5,1264
20160601|2016-05-12 18:30,13,2059.5,2060.75,2059.5,2060.25,2049
20160601|2016-05-12 19:00,13,2060.25,2060.5,2059,2059.5,2144
20160601|2016-05-12 19:30,13,2059.5,2059.5,2055.5,2056,5155
20160601|2016-05-12 20:00,13,2055.75,2056,2053,2054,6881
20160601|2016-05-12 20:30,13,2054,2055,2052.25,2053.75,5437
20160601|2016-05-12 21:00,13,2053.75,2053.75,2052.25,2053.5,2647
20160601|2016-05-12 21:30,13,2053.5,2053.5,2051.5,2052.25,4465
20160601|2016-05-12 22:00,13,2052.25,2053.5,2051.75,2052.75,2133
20160601|2016-05-12 22:30,13,2052.75,2053.25,2052.25,2052.5,1862
20160601|2016-05-12 23:00,13,2052.75,2052.75,2051.75,2052,1273
20160601|2016-05-12 23:30,13,2051.75,2053.25,2051.75,2052.75,1117
20160601|2016-05-13 00:00,13,2053,2053.5,2052.25,2052.25,1476
20160601|2016-05-13 00:30,13,2052,2053.25,2052,2052.25,2086
20160601|2016-05-13 01:00,13,2052.25,2052.25,2050,2051,12348
20160601|2016-05-13 01:30,13,2050.75,2051.25,2049.25,2049.25,7772
20160601|2016-05-13 02:00,13,2049.25,2050.5,2046.25,2047.5,38174
20160601|2016-05-13 02:30,13,2047.75,2054.25,2046.5,2051.5,22020
20160601|2016-05-13 03:00,13,2051.25,2053,2048.25,2050.75,17435
20160601|2016-05-13 03:30,13,2051,2051.5,2048.75,2049.75,10948
20160601|2016-05-13 04:00,13,2049.75,2050.5,2048.25,2050.25,9332
20160601|2016-05-13 04:30,13,2050.25,2052,2048.75,2050.25,11040
20160601|2016-05-13 05:00,13,2050.5,2052,2049.5,2051.75,8622
20160601|2016-05-13 05:30,13,2051.75,2053.5,2051.5,2053.5,9256
20160601|2016-05-13 06:00,13,2053.25,2054.5,2052.75,2054,9644
20160601|2016-05-13 06:30,13,2054,2055,2051.5,2051.5,10470
20160601|2016-05-13 07:00,13,2051.5,2054,2051.5,2053,13044
20160601|2016-05-13 07:30,13,2053.25,2059.5,2053.25,2055.75,61379
20160601|2016-05-13 08:00,13,2055.5,2057.5,2053.25,2057,34609
20160601|2016-05-13 08:30,13,2057,2063.5,2056,2057.25,206562
20160601|2016-05-13 09:00,13,2057.25,2060,2052.75,2055.5,160490
20160601|2016-05-13 09:30,13,2055.5,2056.75,2051.5,2054.75,131630
20160601|2016-05-13 10:00,13,2054.5,2062.5,2054.25,2061.75,115502
20160601|2016-05-13 10:30,13,2061.75,2062,2056.75,2057,69051
20160601|2016-05-13 11:00,13,2057,2058.75,2055.5,2057.5,46399
20160601|2016-05-13 11:30,13,2057.5,2058.75,2052.25,2052.75,58138
20160601|2016-05-13 12:00,13,2053,2054.75,2049.25,2049.75,69934
20160601|2016-05-13 12:30,13,2049.75,2051,2043.75,2046,127766
20160601|2016-05-13 13:00,13,2045.75,2047.5,2040.75,2042.75,118351
20160601|2016-05-13 13:30,13,2042.5,2043,2038.5,2042.5,114362
20160601|2016-05-13 14:00,13,2042.5,2044,2040.25,2042.25,86115
20160601|2016-05-13 14:30,13,2042,2045,2041.25,2042.25,147019
20160601|2016-05-13 15:00,13,2042.5,2044.25,2041.75,2043.5,81100
20160601|2016-05-13 15:30,13,2043.5,2044,2042.5,2042.5,7947
20160601|2016-05-15 17:00,16,2041.25,2041.5,2035,2037,12296
20160601|2016-05-15 17:30,16,2037.25,2038,2037,2038,2641
20160601|2016-05-15 18:00,16,2038,2040.25,2037.75,2040,4719
20160601|2016-05-15 18:30,16,2040,2041.25,2039.5,2040.5,3861
20160601|2016-05-15 19:00,16,2040.25,2044.75,2040.25,2044.5,11656
20160601|2016-05-15 19:30,16,2044.25,2045.75,2042.75,2044.75,6900
20160601|2016-05-15 20:00,16,2044.75,2044.75,2041.75,2042,5243
20160601|2016-05-15 20:30,16,2042,2044,2041.75,2042.75,3416
20160601|2016-05-15 21:00,16,2043,2044,2042.25,2044,2857
20160601|2016-05-15 21:30,16,2043.75,2047,2043.75,2047,5685
20160601|2016-05-15 22:00,16,2047,2049.25,2047,2047.75,6029
20160601|2016-05-15 22:30,16,2048,2049.25,2047.75,2048.25,3271
20160601|2016-05-15 23:00,16,2048.5,2048.5,2047.25,2047.75,1686
20160601|2016-05-15 23:30,16,2047.75,2047.75,2045,2045.75,2606
20160601|2016-05-16 00:00,16,2045.5,2046,2043.25,2043.5,3054
20160601|2016-05-16 00:30,16,2043.5,2046.25,2043.5,2046,2129
20160601|2016-05-16 01:00,16,2046,2047.25,2044.25,2047,7526
20160601|2016-05-16 01:30,16,2046.75,2047.25,2045,2045.5,3751
20160601|2016-05-16 02:00,16,2045.5,2046.25,2043,2043.75,8460
20160601|2016-05-16 02:30,16,2043.75,2046,2043,2045.75,5739
20160601|2016-05-16 03:00,16,2046,2046.25,2043.5,2044,6267
20160601|2016-05-16 03:30,16,2044,2046.25,2043.75,2046,4151
20160601|2016-05-16 04:00,16,2046,2046.25,2044.5,2046,3810
20160601|2016-05-16 04:30,16,2046,2046.5,2045,2045.75,3087
20160601|2016-05-16 05:00,16,2045.5,2046.25,2043.5,2044,3117
20160601|2016-05-16 05:30,16,2043.75,2044,2042.25,2043.5,4674
20160601|2016-05-16 06:00,16,2043.5,2044.75,2043.25,2044.75,3551
20160601|2016-05-16 06:30,16,2044.75,2047.25,2044.25,2046.25,10797
20160601|2016-05-16 07:00,16,2046.25,2047.25,2044.5,2044.5,9189
20160601|2016-05-16 07:30,16,2044.75,2045,2042,2043.75,15775
20160601|2016-05-16 08:00,16,2043.75,2044.75,2043.25,2044.5,12905
20160601|2016-05-16 08:30,16,2044.25,2051.75,2043.5,2049.75,183731
20160601|2016-05-16 09:00,16,2049.75,2053,2048.75,2051.75,126668
20160601|2016-05-16 09:30,16,2051.5,2056.25,2051.25,2055.5,94692
20160601|2016-05-16 10:00,16,2055.75,2058.25,2055.5,2057.25,98685
20160601|2016-05-16 10:30,16,2057.5,2061.25,2057,2061.25,80044
20160601|2016-05-16 11:00,16,2061.25,2061.5,2058,2058.25,60306
20160601|2016-05-16 11:30,16,2058.25,2061.25,2057.5,2060.75,44051
20160601|2016-05-16 12:00,16,2061,2062.5,2060.25,2061.75,49981
20160601|2016-05-16 12:30,16,2061.75,2062.25,2059.5,2061.25,42204
20160601|2016-05-16 13:00,16,2061.25,2067,2061.25,2066.75,94519
20160601|2016-05-16 13:30,16,2066.75,2067.25,2065.75,2067,51055
20160601|2016-05-16 14:00,16,2066.75,2068.5,2065.75,2065.75,62846
20160601|2016-05-16 14:30,16,2066,2066,2061.75,2062.75,160083
20160601|2016-05-16 15:00,16,2062.5,2064,2062.25,2062.75,67698
20160601|2016-05-16 15:30,16,2062.25,2062.75,2061,2061.75,5601
20160601|2016-05-16 17:00,17,2062,2062,2060.25,2061.75,4201
20160601|2016-05-16 17:30,17,2061.75,2062,2061.5,2061.75,787
20160601|2016-05-16 18:00,17,2061.5,2062,2061.5,2062,479
20160601|2016-05-16 18:30,17,2062,2062.5,2060.5,2061.5,1993
20160601|2016-05-16 19:00,17,2061.5,2061.5,2060.25,2060.25,3410
20160601|2016-05-16 19:30,17,2060.5,2060.5,2060,2060.25,3582
20160601|2016-05-16 20:00,17,2060.25,2062.5,2060.25,2062.5,2901
20160601|2016-05-16 20:30,17,2062.5,2062.75,2060.5,2061.75,4250
20160601|2016-05-16 21:00,17,2061.5,2062.75,2061.25,2062.25,2708
20160601|2016-05-16 21:30,17,2062.25,2063.25,2062,2062.75,1976
20160601|2016-05-16 22:00,17,2062.75,2063,2061.75,2062.25,2428
20160601|2016-05-16 22:30,17,2062.25,2062.75,2061.75,2062.5,1606
20160601|2016-05-16 23:00,17,2062.5,2063.25,2062.25,2062.5,1245
20160601|2016-05-16 23:30,17,2062.75,2063,2062.25,2063,853
20160601|2016-05-17 00:00,17,2062.75,2063,2062.25,2062.5,848
20160601|2016-05-17 00:30,17,2062.5,2064.75,2062.25,2064.5,3225
20160601|2016-05-17 01:00,17,2064.5,2066.5,2064.25,2066.5,7688
20160601|2016-05-17 01:30,17,2066.25,2066.75,2065.25,2066.25,5311
20160601|2016-05-17 02:00,17,2066.25,2069,2064.25,2068.25,22178
20160601|2016-05-17 02:30,17,2068,2069.5,2066.75,2067.5,12278
20160601|2016-05-17 03:00,17,2067.5,2068,2064.75,2066,7985
20160601|2016-05-17 03:30,17,2066.25,2067.5,2065,2065,7896
20160601|2016-05-17 04:00,17,2065.25,2065.25,2061,2063.25,13194
20160601|2016-05-17 04:30,17,2063.25,2064.75,2062.75,2064.25,5990
20160601|2016-05-17 05:00,17,2064.25,2065.75,2063.25,2064,8856
20160601|2016-05-17 05:30,17,2064,2064,2061.5,2061.75,8498
20160601|2016-05-17 06:00,17,2061.75,2062.75,2060,2061,12142
20160601|2016-05-17 06:30,17,2060.75,2062.25,2060,2062.25,13227
20160601|2016-05-17 07:00,17,2062.25,2062.25,2060,2060.25,14521
20160601|2016-05-17 07:30,17,2060.25,2060.75,2056.75,2058.25,36329
20160601|2016-05-17 08:00,17,2058.25,2059.75,2057,2059.25,21455
20160601|2016-05-17 08:30,17,2059.5,2062.75,2053.5,2057,251605
20160601|2016-05-17 09:00,17,2057.25,2057.75,2052.25,2054.75,167678
20160601|2016-05-17 09:30,17,2054.75,2060,2052.75,2059.5,116568
20160601|2016-05-17 10:00,17,2059.25,2059.75,2055,2055.25,83348
20160601|2016-05-17 10:30,17,2055.5,2060.5,2055.25,2059.25,69262
20160601|2016-05-17 11:00,17,2059.5,2059.5,2053.5,2054.5,57898
20160601|2016-05-17 11:30,17,2054.5,2055.25,2051.25,2052.5,58923
20160601|2016-05-17 12:00,17,2052.25,2054,2051.5,2053.5,48180
20160601|2016-05-17 12:30,17,2053.25,2055,2047.25,2047.25,68810
20160601|2016-05-17 13:00,17,2047.25,2048,2038,2041,185299
20160601|2016-05-17 13:30,17,2040.75,2043.25,2039,2043,117029
20160601|2016-05-17 14:00,17,2043,2045.75,2036.75,2039,153492
20160601|2016-05-17 14:30,17,2039,2044.25,2038.25,2043.5,254060
20160601|2016-05-17 15:00,17,2043.75,2044.5,2042.5,2044.25,80896
20160601|2016-05-17 15:30,17,2044.25,2045.25,2044,2044.5,8591
20160601|2016-05-17 17:00,18,2043.75,2045,2042.5,2045,3960
20160601|2016-05-17 17:30,18,2045,2045.5,2044.25,2044.5,1256
20160601|2016-05-17 18:00,18,2044.5,2045.25,2044.5,2044.5,824
20160601|2016-05-17 18:30,18,2044.75,2044.75,2043.5,2044.25,2470
20160601|2016-05-17 19:00,18,2044.25,2046,2043,2043.5,5347
20160601|2016-05-17 19:30,18,2043.5,2044,2041.25,2043.75,6002
20160601|2016-05-17 20:00,18,2043.75,2044.5,2042,2043.75,3594
20160601|2016-05-17 20:30,18,2043.75,2045.75,2043.5,2045.5,5851
20160601|2016-05-17 21:00,18,2045.5,2046.75,2044.75,2045.25,3825
20160601|2016-05-17 21:30,18,2045.25,2046,2044.5,2045,2379
20160601|2016-05-17 22:00,18,2044.75,2045.25,2044,2044,2044
20160601|2016-05-17 22:30,18,2044,2044.5,2041.75,2043,3912
20160601|2016-05-17 23:00,18,2043,2043.25,2040.5,2040.75,3020
20160601|2016-05-17 23:30,18,2041,2042,2040,2041.75,3748
20160601|2016-05-18 00:00,18,2042,2043.75,2041.75,2043,2625
20160601|2016-05-18 00:30,18,2043,2044.5,2043,2043.75,2791
20160601|2016-05-18 01:00,18,2043.75,2043.75,2038.5,2038.75,10233
20160601|2016-05-18 01:30,18,2039,2042.25,2038.5,2041.75,6898
20160601|2016-05-18 02:00,18,2041.75,2044.5,2039,2044,23342
20160601|2016-05-18 02:30,18,2043.75,2044.5,2040.25,2041.25,14949
20160601|2016-05-18 03:00,18,2041.25,2045,2040.75,2042.25,12994
20160601|2016-05-18 03:30,18,2042.25,2045.25,2041.75,2045,7731
20160601|2016-05-18 04:00,18,2045,2045.25,2042.75,2043,7526
20160601|2016-05-18 04:30,18,2043,2044.5,2042.75,2044,3814
20160601|2016-05-18 05:00,18,2044.25,2045.75,2043,2043.25,8295
20160601|2016-05-18 05:30,18,2043.25,2043.25,2041.25,2042.25,6197
20160601|2016-05-18 06:00,18,2042.25,2044.75,2042,2044.5,7299
20160601|2016-05-18 06:30,18,2044.75,2044.75,2040.5,2040.75,11617
20160601|2016-05-18 07:00,18,2040.5,2041.5,2038.75,2038.75,18474
20160601|2016-05-18 07:30,18,2039,2039.25,2036.25,2038,25009
20160601|2016-05-18 08:00,18,2038,2039.5,2035.25,2039.25,34691
20160601|2016-05-18 08:30,18,2039.25,2043,2036.25,2043,208387
20160601|2016-05-18 09:00,18,2043.25,2052,2041.5,2051.25,164677
20160601|2016-05-18 09:30,18,2051,2051,2044.5,2045,125672
20160601|2016-05-18 10:00,18,2045,2050.5,2044.75,2050,104735
20160601|2016-05-18 10:30,18,2049.75,2052.25,2047.5,2048,103428
20160601|2016-05-18 11:00,18,2048,2050,2046.75,2047.5,53914
20160601|2016-05-18 11:30,18,2047.75,2052.75,2047.5,2052.75,51697
20160601|2016-05-18 12:00,18,2052.75,2057,2052.5,2056,97789
20160601|2016-05-18 12:30,18,2056,2057.75,2053.5,2053.75,69565
20160601|2016-05-18 13:00,18,2053.75,2054,2033,2034,292467
20160601|2016-05-18 13:30,18,2034,2043.5,2030.75,2041.25,180211
20160601|2016-05-18 14:00,18,2041.25,2045.75,2035,2035.25,132287
20160601|2016-05-18 14:30,18,2035.25,2044.25,2034.75,2044,164462
20160601|2016-05-18 15:00,18,2043.75,2044,2041.25,2042.5,57266
20160601|2016-05-18 15:30,18,2042.25,2043.75,2041.75,2043.25,8079
20160601|2016-05-18 17:00,19,2043.5,2044.75,2042,2042,4130
20160601|2016-05-18 17:30,19,2042.25,2042.5,2041,2042.5,2143
20160601|2016-05-18 18:00,19,2042.25,2043.5,2042.25,2042.75,1793
20160601|2016-05-18 18:30,19,2042.75,2043.75,2042,2043.5,2075
20160601|2016-05-18 19:00,19,2043.25,2044,2041.5,2042,3093
20160601|2016-05-18 19:30,19,2042,2042.25,2040.75,2041.75,2053
20160601|2016-05-18 20:00,19,2041.75,2042,2039.5,2040.75,3871
20160601|2016-05-18 20:30,19,2040.75,2041,2035.5,2037,10094
20160601|2016-05-18 21:00,19,2037,2038,2036.25,2036.5,4714
20160601|2016-05-18 21:30,19,2036.25,2038.5,2036.25,2037.75,4090
20160601|2016-05-18 22:00,19,2038,2038.25,2036.25,2036.75,2460
20160601|2016-05-18 22:30,19,2036.75,2037.75,2036,2037.75,2967
20160601|2016-05-18 23:00,19,2037.75,2037.75,2036.25,2036.5,1511
20160601|2016-05-18 23:30,19,2036.5,2037.5,2035.5,2036.5,1892
20160601|2016-05-19 00:00,19,2036.5,2037.25,2035.75,2037,1482
20160601|2016-05-19 00:30,19,2036.75,2037.75,2036.25,2037.5,2194
20160601|2016-05-19 01:00,19,2037.25,2038.75,2036.5,2038.5,5687
20160601|2016-05-19 01:30,19,2038.75,2039,2037.75,2038,4525
20160601|2016-05-19 02:00,19,2038,2038.75,2032.75,2034.75,25745
20160601|2016-05-19 02:30,19,2034.75,2037.75,2033.5,2036.25,12096
20160601|2016-05-19 03:00,19,2036.25,2039.5,2035.5,2035.75,12875
20160601|2016-05-19 03:30,19,2035.5,2037,2032.75,2033.75,13971
20160601|2016-05-19 04:00,19,2033.75,2035.5,2033.25,2034,8006
20160601|2016-05-19 04:30,19,2034,2035,2033,2034.5,5112
20160601|2016-05-19 05:00,19,2034.25,2037.25,2033.75,2034.5,9118
20160601|2016-05-19 05:30,19,2034.75,2036,2034,2034.75,6085
20160601|2016-05-19 06:00,19,2034.75,2038.25,2034.75,2037.75,14749
20160601|2016-05-19 06:30,19,2037.5,2041,2037,2038.5,17776
20160601|2016-05-19 07:00,19,2038.75,2039.5,2037.75,2037.75,13859
20160601|2016-05-19 07:30,19,2037.75,2038,2035.5,2036.25,20740
20160601|2016-05-19 08:00,19,2036,2037,2034.5,2034.75,34578
20160601|2016-05-19 08:30,19,2035,2039.75,2025.25,2025.25,283788
20160601|2016-05-19 09:00,19,2025.5,2029,2023.75,2028.5,211254
20160601|2016-05-19 09:30,19,2028.5,2031.5,2024.5,2024.75,179342
20160601|2016-05-19 10:00,19,2025,2028,2022,2025.75,164777
20160601|2016-05-19 10:30,19,2025.75,2028,2022.25,2027,115775
20160601|2016-05-19 11:00,19,2026.75,2030.75,2025.75,2027.75,103050
20160601|2016-05-19 11:30,19,2027.75,2029,2024.5,2025,73359
20160601|2016-05-19 12:00,19,2024.75,2029.75,2024.5,2029.75,60302
20160601|2016-05-19 12:30,19,2029.5,2034,2029.5,2031,105510
20160601|2016-05-19 13:00,19,2030.75,2036.25,2030.25,2035.75,90459
20160601|2016-05-19 13:30,19,2035.75,2035.75,2029.75,2030.25,72739
20160601|2016-05-19 14:00,19,2030.5,2038.5,2030.25,2035.75,99590
20160601|2016-05-19 14:30,19,2035.75,2038.5,2034,2036.5,156317
20160601|2016-05-19 15:00,19,2036.75,2039,2035.75,2039,59800
20160601|2016-05-19 15:30,19,2038.5,2039,2037.5,2039,8206
20160601|2016-05-19 17:00,20,2038.75,2039.5,2038.25,2039,3287
20160601|2016-05-19 17:30,20,2039,2039.25,2038.75,2039,826
20160601|2016-05-19 18:00,20,2039,2039.75,2038.75,2039.5,2595
20160601|2016-05-19 18:30,20,2039.25,2039.5,2037.25,2038.25,2861
20160601|2016-05-19 19:00,20,2038.25,2041.25,2038,2040.5,6666
20160601|2016-05-19 19:30,20,2040.5,2044.5,2040.5,2044.25,8481
20160601|2016-05-19 20:00,20,2044.25,2044.5,2041.75,2042.5,5407
20160601|2016-05-19 20:30,20,2042.5,2044.5,2041.75,2044.25,4033
20160601|2016-05-19 21:00,20,2044.25,2045,2043.5,2044.5,3228
20160601|2016-05-19 21:30,20,2044.5,2045.5,2044,2044.5,4065
20160601|2016-05-19 22:00,20,2044.25,2044.5,2044,2044.5,810
20160601|2016-05-19 22:30,20,2044.5,2044.5,2043.5,2043.75,1306
20160601|2016-05-19 23:00,20,2043.75,2045.5,2043.5,2045,2939
20160601|2016-05-19 23:30,20,2045,2045.5,2044.5,2044.5,773
20160601|2016-05-20 00:00,20,2044.5,2045,2044.25,2045,1194
20160601|2016-05-20 00:30,20,2045,2046,2044.75,2045.75,3305
20160601|2016-05-20 01:00,20,2045.75,2047.5,2043.75,2044,10956
20160601|2016-05-20 01:30,20,2044,2044.25,2042,2042.25,5351
20160601|2016-05-20 02:00,20,2042.25,2046.25,2042,2044.25,21754
20160601|2016-05-20 02:30,20,2044.5,2045,2042.25,2044,8951
20160601|2016-05-20 03:00,20,2044,2046.5,2043.75,2045.25,11607
20160601|2016-05-20 03:30,20,2045.25,2046.25,2044.75,2045.5,6070
20160601|2016-05-20 04:00,20,2045.5,2045.5,2040.75,2042.75,17048
20160601|2016-05-20 04:30,20,2042.75,2044.5,2042,2043.75,8343
20160601|2016-05-20 05:00,20,2043.75,2044,2042,2043.75,5018
20160601|2016-05-20 05:30,20,2043.75,2044,2042.5,2042.5,4436
20160601|2016-05-20 06:00,20,2042.75,2043.25,2042,2043,6103
20160601|2016-05-20 06:30,20,2043,2044.5,2042,2044.25,10871
20160601|2016-05-20 07:00,20,2044.25,2045.75,2043.25,2044.75,14494
20160601|2016-05-20 07:30,20,2044.5,2045.5,2042.5,2044.75,16717
20160601|2016-05-20 08:00,20,2044.75,2046,2043.75,2043.75,45299
20160601|2016-05-20 08:30,20,2043.5,2052.5,2042.75,2051.25,291528
20160601|2016-05-20 09:00,20,2051.25,2054,2049.25,2049.5,174928
20160601|2016-05-20 09:30,20,2049.5,2052.75,2049.25,2050.75,75414
20160601|2016-05-20 10:00,20,2050.75,2054.5,2050.25,2053.5,83880
20160601|2016-05-20 10:30,20,2053.25,2055.5,2052.25,2052.75,73535
20160601|2016-05-20 11:00,20,2052.5,2053.25,2051.25,2052.5,53047
20160601|2016-05-20 11:30,20,2052.25,2053.75,2051.25,2052.25,42371
20160601|2016-05-20 12:00,20,2052,2053.25,2050,2050,48803
20160601|2016-05-20 12:30,20,2050,2050.25,2047.25,2048.75,62767
20160601|2016-05-20 13:00,20,2048.5,2052.25,2048,2052.25,71651
20160601|2016-05-20 13:30,20,2052,2052.5,2048.25,2049.25,53137
20160601|2016-05-20 14:00,20,2049,2049.25,2044.75,2045.5,90810
20160601|2016-05-20 14:30,20,2045.5,2049.5,2045.25,2049,123519
20160601|2016-05-20 15:00,20,2049,2050.5,2048.75,2050,66093
20160601|2016-05-20 15:30,20,2050,2050.5,2049.75,2050,8386
20160601|2016-05-22 17:00,23,2053.25,2053.5,2050.75,2051.75,4370
20160601|2016-05-22 17:30,23,2051.75,2051.75,2050.25,2050.75,1379
20160601|2016-05-22 18:00,23,2050.75,2050.75,2050,2050.25,1205
20160601|2016-05-22 18:30,23,2050.25,2051.25,2050,2050.25,1537
20160601|2016-05-22 19:00,23,2050.5,2051.25,2047.25,2048,5493
20160601|2016-05-22 19:30,23,2048.25,2048.25,2046.25,2047,4642
20160601|2016-05-22 20:00,23,2047.25,2047.5,2044.75,2047.25,5892
20160601|2016-05-22 20:30,23,2047.25,2049.75,2046.75,2049.25,5191
20160601|2016-05-22 21:00,23,2049.25,2051,2048.75,2050.5,2862
20160601|2016-05-22 21:30,23,2050.5,2050.5,2049.5,2050.5,1286
20160601|2016-05-22 22:00,23,2050.25,2050.75,2049.75,2050,862
20160601|2016-05-22 22:30,23,2050.25,2053.75,2050.25,2052.75,3460
20160601|2016-05-22 23:00,23,2052.75,2053.25,2051.75,2052.25,1579
20160601|2016-05-22 23:30,23,2052.25,2052.75,2051.5,2052.25,1600
20160601|2016-05-23 00:00,23,2052.25,2052.25,2050.75,2050.75,1920
20160601|2016-05-23 00:30,23,2050.75,2051.25,2050,2050.5,1860
20160601|2016-05-23 01:00,23,2050.75,2052.5,2050,2052.25,5890
20160601|2016-05-23 01:30,23,2052,2052.5,2050,2050.25,3824
20160601|2016-05-23 02:00,23,2050.25,2050.5,2043.5,2045.25,24788
20160601|2016-05-23 02:30,23,2045.5,2048,2043.5,2047,13388
20160601|2016-05-23 03:00,23,2047.25,2056,2046.5,2054.25,24306
20160601|2016-05-23 03:30,23,2054.25,2056,2053.75,2054,7357
20160601|2016-05-23 04:00,23,2053.75,2054.5,2050.25,2050.75,10178
20160601|2016-05-23 04:30,23,2051,2052.25,2046.5,2047,11589
20160601|2016-05-23 05:00,23,2047,2048.25,2045,2048.25,10649
20160601|2016-05-23 05:30,23,2048,2048.25,2045.5,2047,9041
20160601|2016-05-23 06:00,23,2047,2048.25,2045.75,2047.25,7600
20160601|2016-05-23 06:30,23,2047.5,2051.75,2046.5,2050.25,11362
20160601|2016-05-23 07:00,23,2050.25,2050.75,2048,2048.5,11515
20160601|2016-05-23 07:30,23,2048.75,2049.5,2047.25,2047.5,10446
20160601|2016-05-23 08:00,23,2047.5,2049.5,2047.25,2049.25,19689
20160601|2016-05-23 08:30,23,2049.5,2051.25,2046.25,2048.75,169082
20160601|2016-05-23 09:00,23,2048.75,2052.75,2048.5,2050,125449
20160601|2016-05-23 09:30,23,2050,2051.5,2047.25,2048.25,76756
20160601|2016-05-23 10:00,23,2048.25,2051.25,2047.5,2050.75,57284
20160601|2016-05-23 10:30,23,2050.75,2051.5,2045.75,2046.5,74225
20160601|2016-05-23 11:00,23,2046.75,2048.75,2046.25,2048.5,37717
20160601|2016-05-23 11:30,23,2048.75,2050,2046.75,2049.75,39254
20160601|2016-05-23 12:00,23,2049.75,2051.25,2049.25,2049.75,41484
20160601|2016-05-23 12:30,23,2049.75,2050.25,2048.5,2049.5,37502
20160601|2016-05-23 13:00,23,2049.75,2051.75,2049.25,2051,39926
20160601|2016-05-23 13:30,23,2051,2051.75,2049,2049.5,33997
20160601|2016-05-23 14:00,23,2049.5,2050.5,2047,2047.5,48498
20160601|2016-05-23 14:30,23,2047.5,2049.5,2044.25,2046,113419
20160601|2016-05-23 15:00,23,2046,2047,2044,2045.25,45500
20160601|2016-05-23 15:30,23,2045,2045.25,2044.25,2045,6834
20160601|2016-05-23 17:00,24,2045,2045.75,2044.5,2045.5,1995
20160601|2016-05-23 17:30,24,2045.5,2046,2045.5,2045.75,461
20160601|2016-05-23 18:00,24,2045.5,2045.75,2045.5,2045.5,200
20160601|2016-05-23 18:30,24,2045.5,2046,2045.25,2045.5,1157
20160601|2016-05-23 19:00,24,2045.5,2047.25,2045.25,2046.75,3242
20160601|2016-05-23 19:30,24,2046.5,2046.75,2046,2046,1366
20160601|2016-05-23 20:00,24,2046.25,2047.5,2046,2047,2862
20160601|2016-05-23 20:30,24,2046.75,2047.25,2046,2046.5,1684
20160601|2016-05-23 21:00,24,2046.75,2047.25,2045.5,2046.75,2063
20160601|2016-05-23 21:30,24,2046.5,2047.5,2046.25,2046.75,1495
20160601|2016-05-23 22:00,24,2046.75,2047,2045,2045.5,1932
20160601|2016-05-23 22:30,24,2045.5,2046.25,2044.5,2046,2553
20160601|2016-05-23 23:00,24,2046,2046.25,2045.75,2046,595
20160601|2016-05-23 23:30,24,2045.75,2046,2045.25,2045.75,815
20160601|2016-05-24 00:00,24,2045.75,2045.75,2044.25,2044.75,2118
20160601|2016-05-24 00:30,24,2044.75,2045,2042.5,2042.5,4471
20160601|2016-05-24 01:00,24,2042.75,2042.75,2041.25,2042.5,10663
20160601|2016-05-24 01:30,24,2042.5,2043.5,2042,2042.5,3398
20160601|2016-05-24 02:00,24,2042.75,2045.75,2041.25,2045.25,14938
20160601|2016-05-24 02:30,24,2045.25,2049.75,2045.25,2047.75,17147
20160601|2016-05-24 03:00,24,2047.5,2050.5,2047.5,2048.75,14539
20160601|2016-05-24 03:30,24,2048.75,2050.75,2048.5,2049.5,8116
20160601|2016-05-24 04:00,24,2049.25,2051.5,2048.5,2051,9240
20160601|2016-05-24 04:30,24,2051.25,2053,2050.25,2051.75,11520
20160601|2016-05-24 05:00,24,2052,2052.25,2050.5,2051.25,6724
20160601|2016-05-24 05:30,24,2051,2053,2051,2051.75,8508
20160601|2016-05-24 06:00,24,2052,2053,2051.75,2052.25,8405
20160601|2016-05-24 06:30,24,2052.25,2054,2052.25,2053,11641
20160601|2016-05-24 07:00,24,2053,2057.5,2052.75,2057,29633
20160601|2016-05-24 07:30,24,2057.25,2058,2056,2056.75,20163
20160601|2016-05-24 08:00,24,2056.5,2057,2055.75,2056.25,17474
20160601|2016-05-24 08:30,24,2056.5,2065.5,2056,2063.5,234697
20160601|2016-05-24 09:00,24,2063.75,2069.25,2063.25,2068.5,181620
20160601|2016-05-24 09:30,24,2068.75,2072,2068.25,2070.75,131549
20160601|2016-05-24 10:00,24,2070.5,2072.25,2069.75,2070.75,101468
20160601|2016-05-24 10:30,24,2071,2073,2069.5,2072.75,84464
20160601|2016-05-24 11:00,24,2072.75,2073,2071.25,2071.25,44243
20160601|2016-05-24 11:30,24,2071.5,2073.5,2070.75,2073.5,57155
20160601|2016-05-24 12:00,24,2073.5,2074.5,2072.25,2072.5,51744
20160601|2016-05-24 12:30,24,2072.75,2073,2070.5,2071.25,54115
20160601|2016-05-24 13:00,24,2071.5,2072.75,2070.25,2071.5,50883
20160601|2016-05-24 13:30,24,2071.25,2074,2071,2072.5,53545
20160601|2016-05-24 14:00,24,2072.5,2077.25,2072.5,2075.75,93038
20160601|2016-05-24 14:30,24,2076,2076.25,2072.75,2073,142633
20160601|2016-05-24 15:00,24,2073,2075.5,2072.75,2075.5,71438
20160601|2016-05-24 15:30,24,2075.5,2076,2074.75,2075,11061
20160601|2016-05-24 17:00,25,2075,2075.5,2073.5,2074.75,2805
20160601|2016-05-24 17:30,25,2074.5,2076.5,2074.5,2076.5,1738
20160601|2016-05-24 18:00,25,2076.25,2079.5,2076,2078.75,6447
20160601|2016-05-24 18:30,25,2078.75,2078.75,2077.75,2078.25,3001
20160601|2016-05-24 19:00,25,2078.25,2078.25,2076,2077.5,4989
20160601|2016-05-24 19:30,25,2077.25,2078.5,2077,2078,2917
20160601|2016-05-24 20:00,25,2078,2078.5,2077.25,2077.5,2902
20160601|2016-05-24 20:30,25,2077.5,2078.5,2076.75,2078,3932
20160601|2016-05-24 21:00,25,2078,2078.25,2077,2077.5,1867
20160601|2016-05-24 21:30,25,2077.5,2078.5,2077.5,2078,1242
20160601|2016-05-24 22:00,25,2078,2079.5,2077.75,2079.25,2841
20160601|2016-05-24 22:30,25,2079,2079.5,2078.5,2079.25,2133
20160601|2016-05-24 23:00,25,2079.25,2079.25,2078.5,2079,1133
20160601|2016-05-24 23:30,25,2079.25,2080.25,2079,2079.5,3809
20160601|2016-05-25 00:00,25,2079.5,2080.25,2079.25,2079.5,2210
20160601|2016-05-25 00:30,25,2079.5,2079.75,2078,2078.5,2807
20160601|2016-05-25 01:00,25,2078.75,2084.5,2077.75,2083,18358
20160601|2016-05-25 01:30,25,2082.75,2083.25,2081,2081,8249
20160601|2016-05-25 02:00,25,2081.25,2081.5,2078.5,2080.75,19000
20160601|2016-05-25 02:30,25,2080.75,2081.25,2079.5,2080.75,10780
20160601|2016-05-25 03:00,25,2080.75,2083.5,2080,2082.5,13613
20160601|2016-05-25 03:30,25,2082.5,2084.25,2081.25,2083.5,10828
20160601|2016-05-25 04:00,25,2083.5,2084.5,2083,2083.5,9095
20160601|2016-05-25 04:30,25,2083.5,2085.5,2083.25,2084.5,12126
20160601|2016-05-25 05:00,25,2084.5,2084.75,2082.5,2083.5,7344
20160601|2016-05-25 05:30,25,2083.75,2084.25,2082.25,2082.75,7777
20160601|2016-05-25 06:00,25,2083,2083.5,2081.25,2083,8975
20160601|2016-05-25 06:30,25,2083.25,2084,2082.5,2083,7594
20160601|2016-05-25 07:00,25,2082.75,2084,2082.25,2084,9348
20160601|2016-05-25 07:30,25,2083.75,2084.5,2083,2083.25,11953
20160601|2016-05-25 08:00,25,2083,2083.25,2080.25,2081.25,23503
20160601|2016-05-25 08:30,25,2081.5,2087.5,2080.75,2087,196105
20160601|2016-05-25 09:00,25,2086.75,2092,2086.75,2090.25,150569
20160601|2016-05-25 09:30,25,2090,2091,2087.5,2088.75,123784
20160601|2016-05-25 10:00,25,2089,2090.75,2086.5,2087,104999
20160601|2016-05-25 10:30,25,2087.25,2088.75,2086.25,2087.75,63033
20160601|2016-05-25 11:00,25,2087.75,2088.5,2086,2086.5,53571
20160601|2016-05-25 11:30,25,2086.5,2088.25,2086,2088,35921
20160601|2016-05-25 12:00,25,2088,2091.5,2087.75,2090.5,59409
20160601|2016-05-25 12:30,25,2090.5,2091.25,2089.5,2090.75,31818
20160601|2016-05-25 13:00,25,2091,2091.25,2088.75,2090,42487
20160601|2016-05-25 13:30,25,2090,2092,2086.5,2087,74335
20160601|2016-05-25 14:00,25,2087,2092.5,2086.25,2092.5,77184
20160601|2016-05-25 14:30,25,2092.25,2092.5,2086.75,2086.75,122281
20160601|2016-05-25 15:00,25,2087,2088.5,2086.5,2087.25,55658
20160601|2016-05-25 15:30,25,2087.5,2088.75,2087.25,2088.75,7490
20160601|2016-05-25 17:00,26,2088.75,2089,2086.75,2087,2393
20160601|2016-05-25 17:30,26,2086.75,2087.75,2086.75,2087.5,829
20160601|2016-05-25 18:00,26,2087.75,2087.75,2087,2087,761
20160601|2016-05-25 18:30,26,2087,2087.25,2085.25,2086.25,3196
20160601|2016-05-25 19:00,26,2086,2086.25,2084.5,2085,6383
20160601|2016-05-25 19:30,26,2085,2085,2083.25,2083.5,5129
20160601|2016-05-25 20:00,26,2083.5,2084.75,2082.5,2084.75,3611
20160601|2016-05-25 20:30,26,2084.5,2085,2083.25,2083.25,3038
20160601|2016-05-25 21:00,26,2083.5,2084,2082.5,2083.5,2772
20160601|2016-05-25 21:30,26,2083.25,2084.25,2082.75,2083.25,1343
20160601|2016-05-25 22:00,26,2083.25,2084.75,2083,2084.75,1351
20160601|2016-05-25 22:30,26,2084.75,2085,2083.5,2083.5,1958
20160601|2016-05-25 23:00,26,2083.75,2084,2083.25,2083.75,1168
20160601|2016-05-25 23:30,26,2084,2084.75,2083.75,2084.75,683
20160601|2016-05-26 00:00,26,2084.5,2085.5,2084.5,2085.25,1709
20160601|2016-05-26 00:30,26,2085.25,2085.5,2083.75,2085.5,3803
20160601|2016-05-26 01:00,26,2085.5,2087,2085,2087,4737
20160601|2016-05-26 01:30,26,2086.75,2087.25,2085.25,2086.25,3190
20160601|2016-05-26 02:00,26,2086.25,2089,2085.75,2087.5,14869
20160601|2016-05-26 02:30,26,2087.75,2090.75,2087,2089,9979
20160601|2016-05-26 03:00,26,2089,2089.5,2086.5,2086.75,7928
20160601|2016-05-26 03:30,26,2087,2088.25,2085.25,2085.5,7513
20160601|2016-05-26 04:00,26,2085.75,2088.25,2085.25,2087.5,4563
20160601|2016-05-26 04:30,26,2087.25,2088.5,2087.25,2088,4052
20160601|2016-05-26 05:00,26,2088.25,2090,2087.5,2089.75,6243
20160601|2016-05-26 05:30,26,2089.75,2091,2089.25,2090,7296
20160601|2016-05-26 06:00,26,2090,2090,2088.5,2088.5,5090
20160601|2016-05-26 06:30,26,2088.75,2091.25,2088.5,2090.5,8644
20160601|2016-05-26 07:00,26,2090.75,2091.5,2089,2090.5,13988
20160601|2016-05-26 07:30,26,2090.5,2091,2088.25,2089.25,16507
20160601|2016-05-26 08:00,26,2089.25,2090.5,2088.5,2089,18959
20160601|2016-05-26 08:30,26,2089.25,2091.75,2084.75,2085.25,161166
20160601|2016-05-26 09:00,26,2085.25,2089.25,2085,2088,92644
20160601|2016-05-26 09:30,26,2088,2090,2084.75,2085,94513
20160601|2016-05-26 10:00,26,2084.75,2088,2084.25,2087.75,56722
20160601|2016-05-26 10:30,26,2087.75,2088.25,2086.5,2087,46035
20160601|2016-05-26 11:00,26,2087.25,2088.5,2085.5,2086,34682
20160601|2016-05-26 11:30,26,2086,2087.25,2085.25,2086,26040
20160601|2016-05-26 12:00,26,2086,2088.5,2085,2087.75,30218
20160601|2016-05-26 12:30,26,2087.75,2088.5,2086.75,2087.75,26832
20160601|2016-05-26 13:00,26,2087.75,2089.75,2087.25,2088.75,42067
20160601|2016-05-26 13:30,26,2088.75,2089.5,2088,2088.5,25299
20160601|2016-05-26 14:00,26,2088.25,2090.5,2088.25,2089,30771
20160601|2016-05-26 14:30,26,2089.25,2089.5,2087,2087.75,65986
20160601|2016-05-26 15:00,26,2087.5,2090.25,2087.5,2090,47214
20160601|2016-05-26 15:30,26,2089.75,2091,2089.5,2090.75,7133
20160601|2016-05-26 17:00,27,2090.5,2090.75,2089.75,2090.5,1792
20160601|2016-05-26 17:30,27,2090.5,2091,2090.25,2090.75,681
20160601|2016-05-26 18:00,27,2090.75,2090.75,2090.5,2090.75,217
20160601|2016-05-26 18:30,27,2090.5,2091.75,2090.5,2091.5,2093
20160601|2016-05-26 19:00,27,2091.25,2092,2090.75,2091.25,3204
20160601|2016-05-26 19:30,27,2091.5,2092.5,2091,2092.25,1976
20160601|2016-05-26 20:00,27,2092.5,2092.5,2089.25,2089.5,4955
20160601|2016-05-26 20:30,27,2089.5,2090,2088.5,2089.5,3031
20160601|2016-05-26 21:00,27,2089.75,2090,2089,2089.5,1369
20160601|2016-05-26 21:30,27,2089.5,2089.75,2089,2089,638
20160601|2016-05-26 22:00,27,2089,2090.5,2089,2090,1707
20160601|2016-05-26 22:30,27,2090.25,2091.25,2090.25,2090.5,1392
20160601|2016-05-26 23:00,27,2090.5,2091,2090.5,2090.5,674
20160601|2016-05-26 23:30,27,2090.5,2090.75,2089.75,2090.25,501
20160601|2016-05-27 00:00,27,2090,2090.75,2089.75,2090,910
20160601|2016-05-27 00:30,27,2090.25,2091.75,2089.5,2091.5,2697
20160601|2016-05-27 01:00,27,2091.5,2091.75,2089.75,2089.75,3980
20160601|2016-05-27 01:30,27,2089.75,2090.5,2089,2089.25,2376
20160601|2016-05-27 02:00,27,2089.25,2089.75,2088,2088.75,10553
20160601|2016-05-27 02:30,27,2088.75,2091.25,2088.75,2089.75,10333
20160601|2016-05-27 03:00,27,2089.75,2090.75,2089.5,2090,6060
20160601|2016-05-27 03:30,27,2090,2091,2089.25,2089.5,3791
20160601|2016-05-27 04:00,27,2089.5,2090.75,2089,2090.5,5694
20160601|2016-05-27 04:30,27,2090.5,2092.5,2090.25,2091.75,9622
20160601|2016-05-27 05:00,27,2091.75,2092.25,2091,2091.25,4760
20160601|2016-05-27 05:30,27,2091.5,2092.5,2091,2091.75,4544
20160601|2016-05-27 06:00,27,2091.75,2092.5,2091.5,2091.5,3979
20160601|2016-05-27 06:30,27,2091.5,2092.25,2091,2091.5,4937
20160601|2016-05-27 07:00,27,2091.5,2092.5,2091.25,2091.5,6144
20160601|2016-05-27 07:30,27,2091.75,2092.25,2089.75,2090,10765
20160601|2016-05-27 08:00,27,2089.75,2090.5,2089,2090,15390
20160601|2016-05-27 08:30,27,2089.75,2093,2089.25,2091.5,113189
20160601|2016-05-27 09:00,27,2091.25,2094,2091,2092.5,101983
20160601|2016-05-27 09:30,27,2092.5,2093.75,2091.5,2092.25,61971
20160601|2016-05-27 10:00,27,2092,2094,2091.25,2094,67192
20160601|2016-05-27 10:30,27,2094,2095.5,2093.5,2094.25,71765
20160601|2016-05-27 11:00,27,2094.25,2095.25,2094,2095.25,22877
20160601|2016-05-27 11:30,27,2095.25,2095.25,2093.75,2094,26050
20160601|2016-05-27 12:00,27,2094.25,2094.5,2093.25,2093.5,26054
20160601|2016-05-27 12:30,27,2093.5,2094,2089.75,2091.5,86345
20160601|2016-05-27 13:00,27,2091.25,2094.25,2089.75,2093.5,58504
20160601|2016-05-27 13:30,27,2093.25,2093.75,2091,2093.25,50602
20160601|2016-05-27 14:00,27,2093.25,2094.25,2092.5,2093.75,33840
20160601|2016-05-27 14:30,27,2093.75,2096.75,2093.5,2096.75,99194
20160601|2016-05-27 15:00,27,2096.75,2098,2096.25,2097.5,60316
20160601|2016-05-27 15:30,27,2097.25,2098.75,2097,2098.5,8115
20160601|2016-05-29 17:00,31,2100,2101.5,2098.75,2100.25,5587
20160601|2016-05-29 17:30,31,2100.25,2101,2100.25,2100.5,775
20160601|2016-05-29 18:00,31,2100.75,2101,2100.25,2100.5,844
20160601|2016-05-29 18:30,31,2100.5,2103.25,2100.25,2101.25,7407
20160601|2016-05-29 19:00,31,2101.25,2102.25,2101,2101.25,2796
20160601|2016-05-29 19:30,31,2101.25,2101.5,2100.75,2101,1354
20160601|2016-05-29 20:00,31,2101,2101.25,2099.75,2100,2389
20160601|2016-05-29 20:30,31,2100,2102.5,2100,2101,3275
20160601|2016-05-29 21:00,31,2101.25,2101.75,2101,2101.5,761
20160601|2016-05-29 21:30,31,2101.5,2103.75,2101.25,2103.25,3106
20160601|2016-05-29 22:00,31,2103.25,2103.75,2103,2103,1457
20160601|2016-05-29 22:30,31,2103,2103.25,2102.5,2103,1305
20160601|2016-05-29 23:00,31,2103,2103,2102.5,2103,409
20160601|2016-05-29 23:30,31,2102.75,2103,2102.25,2102.75,447
20160601|2016-05-30 00:00,31,2102.75,2103,2102.25,2102.75,850
20160601|2016-05-30 00:30,31,2102.75,2103.75,2102.5,2102.75,1286
20160601|2016-05-30 01:00,31,2102.75,2102.75,2101.25,2102.5,3765
20160601|2016-05-30 01:30,31,2102.25,2102.5,2101.5,2101.5,1654
20160601|2016-05-30 02:00,31,2101.5,2102,2100.25,2101.5,4548
20160601|2016-05-30 02:30,31,2101.5,2101.75,2100.5,2100.75,3071
20160601|2016-05-30 03:00,31,2100.75,2101.75,2100.25,2100.5,2089
20160601|2016-05-30 03:30,31,2100.5,2100.75,2099.5,2100.25,2486
20160601|2016-05-30 04:00,31,2100.25,2102,2100,2101.25,1966
20160601|2016-05-30 04:30,31,2101.25,2101.75,2101,2101.25,1299
20160601|2016-05-30 05:00,31,2101,2101.75,2100.5,2101.25,1666
20160601|2016-05-30 05:30,31,2101.25,2101.75,2101,2101.75,534
20160601|2016-05-30 06:00,31,2101.75,2102.25,2101.25,2102.25,1152
20160601|2016-05-30 06:30,31,2102,2102.75,2101.75,2102.5,1243
20160601|2016-05-30 07:00,31,2102.5,2102.75,2102.25,2102.75,1230
20160601|2016-05-30 07:30,31,2102.75,2103,2101.25,2102,3056
20160601|2016-05-30 08:00,31,2102,2102.25,2101.5,2102,963
20160601|2016-05-30 08:30,31,2101.75,2102,2099.75,2100.75,5313
20160601|2016-05-30 09:00,31,2100.75,2101.25,2100.25,2100.5,2750
20160601|2016-05-30 09:30,31,2100.5,2101.25,2100.5,2100.75,2948
20160601|2016-05-30 10:00,31,2100.75,2102.25,2100.5,2102.25,4061
20160601|2016-05-30 10:30,31,2102,2102.5,2101.5,2102.25,2763
20160601|2016-05-30 11:00,31,2102.25,2102.75,2101.5,2102.25,2091
20160601|2016-05-30 11:30,31,2102,2102.25,2101,2102,2764
20160601|2016-05-30 17:00,31,2101.5,2102,2099.5,2099.5,1666
20160601|2016-05-30 17:30,31,2099.75,2101,2099.5,2100,875
20160601|2016-05-30 18:00,31,2100.25,2101.5,2100.25,2101.25,899
20160601|2016-05-30 18:30,31,2101,2101.75,2101,2101.25,1291
20160601|2016-05-30 19:00,31,2101.25,2101.25,2099.75,2099.75,2256
20160601|2016-05-30 19:30,31,2100,2100.5,2099.75,2099.75,1188
20160601|2016-05-30 20:00,31,2100,2100,2098,2099.25,3235
20160601|2016-05-30 20:30,31,2099,2101.75,2099,2101.25,3030
20160601|2016-05-30 21:00,31,2101.25,2102.75,2101,2102.5,2489
20160601|2016-05-30 21:30,31,2102.5,2102.75,2101.75,2102,1213
20160601|2016-05-30 22:00,31,2102,2102.5,2102,2102.5,855
20160601|2016-05-30 22:30,31,2102.5,2102.5,2102,2102.5,1797
20160601|2016-05-30 23:00,31,2102.5,2102.5,2101,2101.25,1159
20160601|2016-05-30 23:30,31,2101.5,2101.75,2101.25,2101.25,1070
20160601|2016-05-31 00:00,31,2101.5,2102,2101.25,2101.5,1891
20160601|2016-05-31 00:30,31,2101.5,2102.25,2101,2101.25,2046
20160601|2016-05-31 01:00,31,2101.25,2101.5,2100.5,2101.25,4693
20160601|2016-05-31 01:30,31,2101.25,2101.5,2099.5,2099.75,2409
20160601|2016-05-31 02:00,31,2099.75,2100.75,2097.25,2098.5,13505
20160601|2016-05-31 02:30,31,2098.5,2100,2097.5,2097.75,7233
20160601|2016-05-31 03:00,31,2097.5,2097.75,2096,2097.5,14411
20160601|2016-05-31 03:30,31,2097.5,2098.25,2096.25,2096.5,6046
20160601|2016-05-31 04:00,31,2096.5,2098.25,2096.5,2098,6823
20160601|2016-05-31 04:30,31,2098,2098.25,2097.25,2098.25,4903
20160601|2016-05-31 05:00,31,2098.25,2099,2097.75,2097.75,4806
20160601|2016-05-31 05:30,31,2097.75,2098.75,2096.75,2097.5,5631
20160601|2016-05-31 06:00,31,2097.75,2099.25,2097.25,2098.5,8951
20160601|2016-05-31 06:30,31,2098.5,2100.75,2098.25,2100.5,9374
20160601|2016-05-31 07:00,31,2100.75,2101,2100,2101,6272
20160601|2016-05-31 07:30,31,2100.75,2100.75,2099.25,2099.75,8702
20160601|2016-05-31 08:00,31,2099.75,2101,2099.5,2100,14289
20160601|2016-05-31 08:30,31,2100,2101,2097.5,2098.75,115566
20160601|2016-05-31 09:00,31,2098.5,2101.5,2098.5,2100.25,92701
20160601|2016-05-31 09:30,31,2100.25,2101.5,2095.5,2097.25,124540
20160601|2016-05-31 10:00,31,2097,2097,2092.75,2094.5,103513
20160601|2016-05-31 10:30,31,2094.5,2095.5,2092.25,2092.75,74058
20160601|2016-05-31 11:00,31,2092.75,2093,2090.75,2092,47713
20160601|2016-05-31 11:30,31,2092.25,2093.25,2091.25,2091.75,36576
20160601|2016-05-31 12:00,31,2092,2094.75,2090.75,2094.25,52152
20160601|2016-05-31 12:30,31,2094.25,2094.5,2091.75,2092.25,44365
20160601|2016-05-31 13:00,31,2092.25,2092.25,2086.5,2089.25,113065
20160601|2016-05-31 13:30,31,2089,2089.5,2087,2087.25,67569
20160601|2016-05-31 14:00,31,2087.25,2091.25,2086,2091.25,99876
20160601|2016-05-31 14:30,31,2091,2097.25,2091,2093,256441
20160601|2016-05-31 15:00,31,2093.25,2095,2090.5,2094.75,135739
20160601|2016-05-31 15:30,31,2094.75,2095.5,2094.25,2094.5,7915
20160601|2016-05-31 17:00,1,2094,2095.5,2093.25,2095,4374
20160601|2016-05-31 17:30,1,2094.75,2095.75,2094.75,2095,1409
20160601|2016-05-31 18:00,1,2095,2095.75,2095,2095.5,627
20160601|2016-05-31 18:30,1,2095.5,2095.5,2094.25,2095.25,1305
20160601|2016-05-31 19:00,1,2095,2095.75,2094.5,2094.75,2229
20160601|2016-05-31 19:30,1,2094.75,2095.25,2094.25,2094.5,2169
20160601|2016-05-31 20:00,1,2094.25,2094.75,2093.75,2094.25,2943
20160601|2016-05-31 20:30,1,2094.5,2096.5,2094.25,2096.25,5392
20160601|2016-05-31 21:00,1,2096.5,2099.25,2096.25,2098.75,6340
20160601|2016-05-31 21:30,1,2098.75,2099,2097.75,2098,2437
20160601|2016-05-31 22:00,1,2097.75,2098.25,2097,2097.5,2228
20160601|2016-05-31 22:30,1,2097.5,2097.5,2095.25,2096,3866
20160601|2016-05-31 23:00,1,2096,2097.5,2095.75,2097,1630
20160601|2016-05-31 23:30,1,2096.75,2097.25,2095.75,2096,1059
20160601|2016-06-01 00:00,1,2096.25,2096.5,2093,2093.5,5957
20160601|2016-06-01 00:30,1,2093.5,2094.25,2092.75,2093.5,3825
20160601|2016-06-01 01:00,1,2093.5,2096,2093.25,2095.25,5418
20160601|2016-06-01 01:30,1,2095.25,2095.25,2093,2093.5,4556
20160601|2016-06-01 02:00,1,2093.25,2094,2089,2090.25,18867
20160601|2016-06-01 02:30,1,2090.25,2094.25,2088.75,2092.5,15798
20160601|2016-06-01 03:00,1,2092.5,2095.5,2092.25,2093.25,12879
20160601|2016-06-01 03:30,1,2093.25,2093.25,2089.5,2089.75,10311
20160601|2016-06-01 04:00,1,2089.75,2091.25,2088.5,2089,12536
20160601|2016-06-01 04:30,1,2089,2090.5,2088.5,2089,8359
20160601|2016-06-01 05:00,1,2089.25,2089.5,2087.25,2088.25,10148
20160601|2016-06-01 05:30,1,2088.5,2089.5,2087.5,2089,5758
20160601|2016-06-01 06:00,1,2089,2089,2086.5,2087.75,11392
20160601|2016-06-01 06:30,1,2087.5,2089.25,2087.5,2088.5,9362
20160601|2016-06-01 07:00,1,2088.25,2089.5,2087.75,2088.25,11472
20160601|2016-06-01 07:30,1,2088.5,2089.5,2086.75,2087.25,13741
20160601|2016-06-01 08:00,1,2087,2087.5,2084.25,2085.75,31604
20160601|2016-06-01 08:30,1,2085.75,2086.75,2083.25,2085.25,100523
20160601|2016-06-01 09:00,1,2085.25,2091.25,2084,2088,129135
20160601|2016-06-01 09:30,1,2087.75,2092,2087.25,2091,125383
20160601|2016-06-01 10:00,1,2091.25,2095,2091.25,2092.5,108178
20160601|2016-06-01 10:30,1,2092.25,2093.25,2090.5,2092,65414
20160601|2016-06-01 11:00,1,2092,2095.25,2091.75,2094,59291
20160601|2016-06-01 11:30,1,2094,2095.75,2092.25,2095.5,38455
20160601|2016-06-01 12:00,1,2095.75,2096.5,2093.75,2094,41000
20160601|2016-06-01 12:30,1,2094.25,2094.75,2091.25,2094,48189
20160601|2016-06-01 13:00,1,2094,2097.75,2091.75,2096.75,68010
20160601|2016-06-01 13:30,1,2096.75,2097.75,2094,2097.75,58943
20160601|2016-06-01 14:00,1,2098,2099.25,2096.25,2098.25,52401
20160601|2016-06-01 14:30,1,2098.25,2099,2095.75,2097,108495
20160601|2016-06-01 15:00,1,2097,2098.5,2096.75,2097.25,45620
20160601|2016-06-01 15:30,1,2097.75,2098,2096.75,2097,7454
20160601|2016-06-01 17:00,2,2096.75,2097.75,2096.5,2097.25,1994
20160601|2016-06-01 17:30,2,2097.25,2098,2097.25,2097.5,690
20160601|2016-06-01 18:00,2,2097.5,2098.25,2097.25,2097.75,885
20160601|2016-06-01 18:30,2,2097.75,2098.25,2097.5,2097.5,968
20160601|2016-06-01 19:00,2,2097.75,2098,2097,2097.25,2283
20160601|2016-06-01 19:30,2,2097,2097.25,2094.75,2095.75,4107
20160601|2016-06-01 20:00,2,2096,2096.5,2095,2095.75,2161
20160601|2016-06-01 20:30,2,2096,2096.25,2094.75,2095.25,3423
20160601|2016-06-01 21:00,2,2095,2095.25,2092.75,2093,4017
20160601|2016-06-01 21:30,2,2093.25,2093.5,2092.5,2093,3781
20160601|2016-06-01 22:00,2,2093,2094.5,2093,2093.5,2224
20160601|2016-06-01 22:30,2,2093.75,2093.75,2092.75,2093.25,1457
20160601|2016-06-01 23:00,2,2093.25,2093.5,2092.5,2092.5,1424
20160601|2016-06-01 23:30,2,2092.75,2093.5,2092.25,2093.5,1911
20160601|2016-06-02 00:00,2,2093.5,2094,2092,2092.25,2430
20160601|2016-06-02 00:30,2,2092.25,2093,2091.25,2092.5,3860
20160601|2016-06-02 01:00,2,2092.5,2093.75,2092,2092.75,5050
20160601|2016-06-02 01:30,2,2092.75,2093.5,2092,2093.25,2600
20160601|2016-06-02 02:00,2,2093,2095.5,2092.25,2094.25,17204
20160601|2016-06-02 02:30,2,2094.25,2095.25,2092.75,2093.25,8722
20160601|2016-06-02 03:00,2,2093.25,2094.25,2091.75,2094,6466
20160601|2016-06-02 03:30,2,2094,2095.75,2093.25,2095.25,8508
20160601|2016-06-02 04:00,2,2095,2096.25,2094.5,2095.25,6799
20160601|2016-06-02 04:30,2,2095,2097,2094.75,2096.5,4317
20160601|2016-06-02 05:00,2,2096.75,2096.75,2095,2096,5067
20160601|2016-06-02 05:30,2,2096,2097.25,2095.5,2097,5114
20160601|2016-06-02 06:00,2,2097,2097.25,2095.5,2096,5176
20160601|2016-06-02 06:30,2,2096.25,2096.75,2095.75,2096,4547
20160601|2016-06-02 07:00,2,2096.25,2096.25,2093.75,2095.5,13186
20160601|2016-06-02 07:30,2,2095.5,2095.5,2091.75,2092.5,25259
20160601|2016-06-02 08:00,2,2092.5,2093,2090.25,2092.25,28459
20160601|2016-06-02 08:30,2,2092.25,2093.5,2086.75,2088.5,174812
20160601|2016-06-02 09:00,2,2088.25,2092.25,2087.75,2090.25,111075
20160601|2016-06-02 09:30,2,2090.25,2093.5,2090,2092.5,82409
20160601|2016-06-02 10:00,2,2092.25,2095.25,2091.75,2093.5,101921
20160601|2016-06-02 10:30,2,2093.75,2096.25,2092.5,2095.5,75795
20160601|2016-06-02 11:00,2,2095.75,2095.75,2092.75,2093.5,48129
20160601|2016-06-02 11:30,2,2093.5,2096.5,2092,2096,39306
20160601|2016-06-02 12:00,2,2096.25,2097.75,2095.75,2096,42571
20160601|2016-06-02 12:30,2,2096.25,2098.5,2095.5,2098.25,44567
20160601|2016-06-02 13:00,2,2098.5,2101.25,2098.25,2099.75,73971
20160601|2016-06-02 13:30,2,2100,2100.25,2099,2100.25,38704
20160601|2016-06-02 14:00,2,2100,2101.5,2098.5,2101.5,49139
20160601|2016-06-02 14:30,2,2101.5,2103.5,2099.25,2103.25,122967
20160601|2016-06-02 15:00,2,2103.25,2104.25,2102.5,2103.5,67290
20160601|2016-06-02 15:30,2,2103.25,2104.75,2103,2103.5,9245
20160601|2016-06-02 17:00,3,2103.5,2103.5,2102.75,2103.25,2524
20160601|2016-06-02 17:30,3,2103.5,2103.5,2102.75,2102.75,1044
20160601|2016-06-02 18:00,3,2103,2103.25,2102.75,2103,320
20160601|2016-06-02 18:30,3,2102.75,2105,2102.75,2104.75,3436
20160601|2016-06-02 19:00,3,2104.5,2104.75,2103.5,2104.25,2717
20160601|2016-06-02 19:30,3,2104.5,2104.75,2103.5,2103.75,1664
20160601|2016-06-02 20:00,3,2103.75,2104.75,2103.5,2104.25,1748
20160601|2016-06-02 20:30,3,2104.25,2104.5,2102.5,2103,2898
20160601|2016-06-02 21:00,3,2103,2103.75,2102.25,2103,3097
20160601|2016-06-02 21:30,3,2103.25,2103.25,2102.5,2103,995
20160601|2016-06-02 22:00,3,2103.25,2103.5,2102.75,2103.5,844
20160601|2016-06-02 22:30,3,2103.5,2103.75,2102.75,2103,1117
20160601|2016-06-02 23:00,3,2103.25,2103.75,2102.75,2102.75,1716
20160601|2016-06-02 23:30,3,2102.75,2103.25,2102.5,2103,780
20160601|2016-06-03 00:00,3,2103,2104,2102.75,2103.25,1455
20160601|2016-06-03 00:30,3,2103.25,2103.75,2102.75,2103.25,1090
20160601|2016-06-03 01:00,3,2103,2104,2103,2103.5,2956
20160601|2016-06-03 01:30,3,2103.25,2103.75,2102.75,2103,2166
20160601|2016-06-03 02:00,3,2103.25,2103.5,2101.75,2102.75,12153
20160601|2016-06-03 02:30,3,2102.75,2104.75,2102.5,2102.5,9613
20160601|2016-06-03 03:00,3,2102.5,2103,2101.75,2102.75,9695
20160601|2016-06-03 03:30,3,2103,2104.5,2102.5,2103.25,7286
20160601|2016-06-03 04:00,3,2103.5,2104,2103.25,2103.5,2468
20160601|2016-06-03 04:30,3,2103.5,2103.75,2102.75,2103.25,5018
20160601|2016-06-03 05:00,3,2103.5,2104,2103,2103.5,5136
20160601|2016-06-03 05:30,3,2103.5,2104.25,2103,2103.5,5351
20160601|2016-06-03 06:00,3,2103.75,2105,2103.5,2104.5,8353
20160601|2016-06-03 06:30,3,2104.5,2106,2104.5,2105.25,7705
20160601|2016-06-03 07:00,3,2105,2105.25,2103.75,2105,11946
20160601|2016-06-03 07:30,3,2104.75,2104.75,2091.25,2094.75,140859
20160601|2016-06-03 08:00,3,2094.75,2097,2093,2097,60761
20160601|2016-06-03 08:30,3,2097,2098,2088.25,2090.75,189624
20160601|2016-06-03 09:00,3,2090.5,2090.5,2082.75,2085.25,189522
20160601|2016-06-03 09:30,3,2085.25,2091.5,2084.25,2091,143034
20160601|2016-06-03 10:00,3,2091,2091.75,2087.75,2089.5,105884
20160601|2016-06-03 10:30,3,2089.25,2096.5,2088.75,2095.5,108441
20160601|2016-06-03 11:00,3,2095.5,2096,2093.75,2095,53719
20160601|2016-06-03 11:30,3,2094.75,2096.5,2091.5,2092,51340
20160601|2016-06-03 12:00,3,2092,2094.5,2091.5,2092.25,42944
20160601|2016-06-03 12:30,3,2092.5,2096,2091.5,2095.5,53346
20160601|2016-06-03 13:00,3,2095.75,2097.25,2093.5,2096.75,55691
20160601|2016-06-03 13:30,3,2096.5,2101.25,2096.25,2099.25,93972
20160601|2016-06-03 14:00,3,2099.25,2099.75,2097.5,2099.25,69924
20160601|2016-06-03 14:30,3,2099.25,2100.25,2096,2097.5,154598
20160601|2016-06-03 15:00,3,2097.5,2098.25,2096.5,2098,74109
20160601|2016-06-03 15:30,3,2098.25,2098.5,2097.25,2097.25,9667
20160601|2016-06-05 17:00,6,2097.5,2099.25,2097,2098.75,4390
20160601|2016-06-05 17:30,6,2099,2099,2098,2098.25,712
20160601|2016-06-05 18:00,6,2098.5,2098.5,2096.25,2096.5,4473
20160601|2016-06-05 18:30,6,2096.5,2096.75,2094,2095.25,5775
20160601|2016-06-05 19:00,6,2095,2096.5,2094.25,2095,4475
20160601|2016-06-05 19:30,6,2095,2095.75,2094.75,2095.25,2305
20160601|2016-06-05 20:00,6,2095.25,2097,2094.75,2096.5,3124
20160601|2016-06-05 20:30,6,2096.5,2096.75,2095.5,2096,2685
20160601|2016-06-05 21:00,6,2096.25,2096.5,2095.5,2096,1333
20160601|2016-06-05 21:30,6,2095.75,2096.25,2095.75,2096,1255
20160601|2016-06-05 22:00,6,2096,2097,2096,2097,1756
20160601|2016-06-05 22:30,6,2097,2097.5,2096.25,2097.25,2208
20160601|2016-06-05 23:00,6,2097.25,2097.5,2096.75,2096.75,866
20160601|2016-06-05 23:30,6,2097,2097,2096.5,2097,1260
20160601|2016-06-06 00:00,6,2096.75,2097.75,2096.5,2097,1953
20160601|2016-06-06 00:30,6,2097.25,2097.75,2096.75,2097.5,1303
20160601|2016-06-06 01:00,6,2097.5,2098,2096.75,2097,3174
20160601|2016-06-06 01:30,6,2097,2097.25,2095.25,2095.5,4616
20160601|2016-06-06 02:00,6,2095.25,2100.75,2095.25,2100.25,20258
20160601|2016-06-06 02:30,6,2100.5,2102.75,2099.5,2101.25,13303
20160601|2016-06-06 03:00,6,2101.25,2101.5,2098.25,2098.75,10619
20160601|2016-06-06 03:30,6,2099,2100.5,2098.25,2100.5,5937
20160601|2016-06-06 04:00,6,2100.25,2100.5,2097.75,2098.75,10125
20160601|2016-06-06 04:30,6,2098.75,2100.25,2098,2099.5,6668
20160601|2016-06-06 05:00,6,2099.75,2100,2097.5,2098.25,6756
20160601|2016-06-06 05:30,6,2098.5,2099.25,2098.25,2099,3205
20160601|2016-06-06 06:00,6,2099.25,2101,2099,2100.5,6520
20160601|2016-06-06 06:30,6,2100.25,2102,2100.25,2101,8036
20160601|2016-06-06 07:00,6,2101,2103.5,2100.25,2103.5,15031
20160601|2016-06-06 07:30,6,2103.5,2104.25,2102.5,2103,12559
20160601|2016-06-06 08:00,6,2102.75,2103.5,2101.25,2101.5,19036
20160601|2016-06-06 08:30,6,2101.25,2108.25,2100,2106.5,162913
20160601|2016-06-06 09:00,6,2106.5,2108,2105.5,2106,84373
20160601|2016-06-06 09:30,6,2106.25,2108.5,2106,2108,61757
20160601|2016-06-06 10:00,6,2108,2109,2107.25,2107.5,46766
20160601|2016-06-06 10:30,6,2107.5,2109,2106.5,2106.75,50916
20160601|2016-06-06 11:00,6,2107,2107.25,2104.25,2105.25,49778
20160601|2016-06-06 11:30,6,2105.5,2107.75,2099.5,2103,117831
20160601|2016-06-06 12:00,6,2103,2107,2102.5,2106.25,70826
20160601|2016-06-06 12:30,6,2106.25,2109.5,2105.5,2108.5,62236
20160601|2016-06-06 13:00,6,2108.5,2112.25,2108,2111.5,61582
20160601|2016-06-06 13:30,6,2111.75,2112,2110,2110,40913
20160601|2016-06-06 14:00,6,2110,2111,2109.5,2109.5,42962
20160601|2016-06-06 14:30,6,2109.5,2111,2107.25,2108,114148
20160601|2016-06-06 15:00,6,2108,2109,2107.75,2108,53402
20160601|2016-06-06 15:30,6,2108.25,2109.5,2108,2108.5,9637
20160601|2016-06-06 17:00,7,2108.25,2108.75,2107.75,2108.25,1666
20160601|2016-06-06 17:30,7,2108,2108.25,2107.75,2107.75,329
20160601|2016-06-06 18:00,7,2107.75,2108.5,2107.75,2108,625
20160601|2016-06-06 18:30,7,2108.25,2108.5,2106.5,2107,2277
20160601|2016-06-06 19:00,7,2106.75,2108.5,2106.75,2107.5,3433
20160601|2016-06-06 19:30,7,2107.75,2108,2106.75,2107.25,1977
20160601|2016-06-06 20:00,7,2107.25,2108.25,2107,2108,2337
20160601|2016-06-06 20:30,7,2108,2108.25,2107.25,2107.25,2147
20160601|2016-06-06 21:00,7,2107.25,2108.75,2107.25,2108.25,1921
20160601|2016-06-06 21:30,7,2108.25,2108.5,2107.5,2108,1240
20160601|2016-06-06 22:00,7,2107.75,2108.25,2107.5,2107.75,963
20160601|2016-06-06 22:30,7,2107.5,2108.5,2107.5,2108.25,895
20160601|2016-06-06 23:00,7,2108.25,2109,2108,2108.5,1771
20160601|2016-06-06 23:30,7,2108.5,2109,2108.25,2108.5,1609
20160601|2016-06-07 00:00,7,2108.25,2109.75,2108,2109,2363
20160601|2016-06-07 00:30,7,2109,2109.5,2108.5,2108.75,989
20160601|2016-06-07 01:00,7,2109,2111,2109,2110.75,4496
20160601|2016-06-07 01:30,7,2110.75,2111.25,2110,2110,3459
20160601|2016-06-07 02:00,7,2110,2114.75,2110,2114,30205
20160601|2016-06-07 02:30,7,2114,2115,2113.25,2114,11914
20160601|2016-06-07 03:00,7,2114,2115,2113.5,2115,9156
20160601|2016-06-07 03:30,7,2114.75,2115.75,2114.75,2115,10441
20160601|2016-06-07 04:00,7,2114.75,2116.25,2114.5,2115.25,10956
20160601|2016-06-07 04:30,7,2115.25,2116,2114.5,2114.75,5785
20160601|2016-06-07 05:00,7,2115,2115,2113.5,2114,6282
20160601|2016-06-07 05:30,7,2114,2114.5,2113.25,2113.5,8344
20160601|2016-06-07 06:00,7,2113.5,2114,2113,2113.75,6958
20160601|2016-06-07 06:30,7,2113.5,2114.25,2112,2113,11916
20160601|2016-06-07 07:00,7,2113,2113.25,2111.5,2112,8781
20160601|2016-06-07 07:30,7,2112,2112,2110.25,2111,18006
20160601|2016-06-07 08:00,7,2110.75,2111,2109.25,2109.5,18860
20160601|2016-06-07 08:30,7,2109.75,2112.75,2109.25,2112.25,140945
20160601|2016-06-07 09:00,7,2112.25,2114.25,2111.75,2114.25,89517
20160601|2016-06-07 09:30,7,2114.25,2115.5,2112.25,2113.5,88290
20160601|2016-06-07 10:00,7,2113.25,2116,2113,2116,61754
20160601|2016-06-07 10:30,7,2115.75,2116.5,2114.5,2115,51617
20160601|2016-06-07 11:00,7,2115,2116.5,2114.75,2116.25,25862
20160601|2016-06-07 11:30,7,2116.25,2117.25,2116,2117,29581
20160601|2016-06-07 12:00,7,2117,2117.75,2116.5,2117.75,31882
20160601|2016-06-07 12:30,7,2117.75,2118,2115.25,2115.5,35538
20160601|2016-06-07 13:00,7,2115.75,2117.5,2115.5,2116.5,32306
20160601|2016-06-07 13:30,7,2116.75,2116.75,2114.75,2114.75,36698
20160601|2016-06-07 14:00,7,2114.5,2115.5,2113,2114,46991
20160601|2016-06-07 14:30,7,2114.25,2114.25,2110,2111.25,156991
20160601|2016-06-07 15:00,7,2111.25,2111.75,2109.75,2110.5,39695
20160601|2016-06-07 15:30,7,2110.5,2110.75,2109.75,2110.25,5945
20160601|2016-06-07 17:00,8,2110.25,2110.5,2109.25,2109.75,1930
20160601|2016-06-07 17:30,8,2109.75,2110.5,2109.5,2110.25,1101
20160601|2016-06-07 18:00,8,2110.5,2111,2110,2110.25,1670
20160601|2016-06-07 18:30,8,2110.25,2110.25,2109.5,2109.5,1705
20160601|2016-06-07 19:00,8,2109.5,2109.75,2108,2108.5,3728
20160601|2016-06-07 19:30,8,2108.25,2109.5,2108.25,2108.75,2303
20160601|2016-06-07 20:00,8,2108.75,2109,2107.75,2108,2515
20160601|2016-06-07 20:30,8,2108.25,2108.5,2106.5,2107,4615
20160601|2016-06-07 21:00,8,2106.75,2108,2106.75,2107.5,1901
20160601|2016-06-07 21:30,8,2107.5,2108.25,2107.5,2108,1142
20160601|2016-06-07 22:00,8,2108.25,2109.5,2108,2109.25,2268
20160601|2016-06-07 22:30,8,2109.25,2109.75,2108.75,2109.25,2001
20160601|2016-06-07 23:00,8,2109.25,2109.5,2108.75,2109.25,921
20160601|2016-06-07 23:30,8,2109.25,2109.5,2108.5,2109,1184
20160601|2016-06-08 00:00,8,2109.25,2109.25,2108.5,2108.75,822
20160601|2016-06-08 00:30,8,2109,2110.75,2108.75,2110.5,1826
20160601|2016-06-08 01:00,8,2110.5,2111.25,2110.25,2111,4029
20160601|2016-06-08 01:30,8,2111,2111.25,2110,2110,2512
20160601|2016-06-08 02:00,8,2110,2111,2109,2110,11431
20160601|2016-06-08 02:30,8,2110,2112.5,2109.25,2110,10586
20160601|2016-06-08 03:00,8,2110.25,2111,2109,2110,7390
20160601|2016-06-08 03:30,8,2110.25,2110.75,2109.5,2110,5818
20160601|2016-06-08 04:00,8,2110,2112,2110,2111.75,4761
20160601|2016-06-08 04:30,8,2111.75,2112.25,2111.25,2111.75,3499
20160601|2016-06-08 05:00,8,2111.75,2113.5,2111.75,2113.25,6374
20160601|2016-06-08 05:30,8,2113.25,2113.75,2113,2113.5,4040
20160601|2016-06-08 06:00,8,2113.5,2114.5,2112.5,2114.5,8096
20160601|2016-06-08 06:30,8,2114.25,2114.75,2113.5,2114.5,6661
20160601|2016-06-08 07:00,8,2114.75,2114.75,2113.5,2113.75,9188
20160601|2016-06-08 07:30,8,2113.5,2114.75,2113.25,2114.25,9717
20160601|2016-06-08 08:00,8,2114.25,2115,2112.75,2113,15049
20160601|2016-06-08 08:30,8,2112.75,2118.75,2112.75,2118.5,158039
20160601|2016-06-08 09:00,8,2118.25,2118.75,2112,2114.25,128876
20160601|2016-06-08 09:30,8,2114.25,2116.25,2113,2114,90917
20160601|2016-06-08 10:00,8,2114,2114.25,2111.25,2113.25,83992
20160601|2016-06-08 10:30,8,2113,2116.5,2113,2115.5,57900
20160601|2016-06-08 11:00,8,2115.25,2117.75,2115.25,2117,40605
20160601|2016-06-08 11:30,8,2117,2117.75,2115,2116.25,33314
20160601|2016-06-08 12:00,8,2116.5,2117,2114.75,2114.75,27941
20160601|2016-06-08 12:30,8,2114.75,2116,2114.5,2115.75,28922
20160601|2016-06-08 13:00,8,2116,2118.25,2114.75,2118.25,48683
20160601|2016-06-08 13:30,8,2118.25,2119.75,2117.5,2118.5,63203
20160601|2016-06-08 14:00,8,2118.75,2119.5,2117,2117.25,56415
20160601|2016-06-08 14:30,8,2117.25,2119,2116.5,2118,106308
20160601|2016-06-08 15:00,8,2118,2118.5,2117,2118.25,55287
20160601|2016-06-08 15:30,8,2118,2118.25,2117.5,2117.75,6241
20160601|2016-06-08 17:00,9,2117.75,2118.25,2117.5,2118,2400
20160601|2016-06-08 17:30,9,2118,2118.25,2117.25,2117.5,2630
20160601|2016-06-08 18:00,9,2117.5,2117.75,2117,2117.5,806
20160601|2016-06-08 18:30,9,2117.25,2118,2116.5,2116.75,2120
20160601|2016-06-08 19:00,9,2116.75,2118.25,2116.75,2118,1960
20160601|2016-06-08 19:30,9,2118,2118.5,2116.5,2117,1958
20160601|2016-06-08 20:00,9,2117,2117.25,2115.5,2116,3646
20160601|2016-06-08 20:30,9,2116,2117,2115.5,2115.5,3863
20160601|2016-06-08 21:00,9,2115.75,2116,2115.25,2115.75,1563
20160601|2016-06-08 21:30,9,2115.75,2116.25,2115.5,2115.75,618
20160601|2016-06-08 22:00,9,2115.75,2116,2115.25,2115.5,1291
20160601|2016-06-08 22:30,9,2115.5,2115.75,2115,2115.25,998
20160601|2016-06-08 23:00,9,2115.25,2115.75,2114.25,2115,1626
20160601|2016-06-08 23:30,9,2115,2115,2113.75,2114.5,2367
20160601|2016-06-09 00:00,9,2114.5,2115.75,2114.25,2115.75,1330
20160601|2016-06-09 00:30,9,2115.75,2116,2115,2115.25,1372
20160601|2016-06-09 01:00,9,2115.25,2116,2114.75,2115.5,2627
20160601|2016-06-09 01:30,9,2115.5,2115.75,2114.75,2115,2794
20160601|2016-06-09 02:00,9,2115,2115,2111.75,2112,21349
20160601|2016-06-09 02:30,9,2112,2112.25,2109.25,2110,19065
20160601|2016-06-09 03:00,9,2109.75,2111,2109.25,2109.5,12019
20160601|2016-06-09 03:30,9,2109.25,2111.5,2109.25,2111.5,8332
20160601|2016-06-09 04:00,9,2111.5,2112.25,2110.25,2110.5,8851
20160601|2016-06-09 04:30,9,2110.5,2111.25,2110,2111,6908
20160601|2016-06-09 05:00,9,2111,2111,2109.5,2110,8276
20160601|2016-06-09 05:30,9,2110,2111.75,2110,2111.75,3951
20160601|2016-06-09 06:00,9,2111.75,2112,2111,2111.25,6468
20160601|2016-06-09 06:30,9,2111.5,2111.5,2109.25,2110.5,10184
20160601|2016-06-09 07:00,9,2110.75,2110.75,2108.5,2109.25,16510
20160601|2016-06-09 07:30,9,2109.25,2110.5,2108.25,2109.5,21714
20160601|2016-06-09 08:00,9,2109.25,2110,2108.25,2109.5,26635
20160601|2016-06-09 08:30,9,2109.5,2112.5,2108,2111.5,165414
20160601|2016-06-09 09:00,9,2111.25,2111.5,2107.5,2108.25,92688
20160601|2016-06-09 09:30,9,2108.5,2111.25,2107,2109.75,76590
20160601|2016-06-09 10:00,9,2109.75,2112,2108.25,2108.5,71212
20160601|2016-06-09 10:30,9,2108.75,2109.25,2106.75,2108,57831
20160601|2016-06-09 11:00,9,2107.75,2109,2106.25,2109,53594
20160601|2016-06-09 11:30,9,2109,2112,2108.5,2111.25,37913
20160601|2016-06-09 12:00,9,2111.5,2114.25,2110.5,2113.5,41899
20160601|2016-06-09 12:30,9,2113.5,2114.5,2109.75,2111.5,50326
20160601|2016-06-09 13:00,9,2111.75,2113.75,2110.5,2112,40351
20160601|2016-06-09 13:30,9,2112.25,2115.75,2112,2114.75,44583
20160601|2016-06-09 14:00,9,2114.75,2116,2113.25,2114.75,51945
20160601|2016-06-09 14:30,9,2115,2116.75,2114.5,2114.5,79739
20160601|2016-06-09 15:00,9,2114.75,2116,2114,2114.5,48377
20160601|2016-06-09 15:30,9,2114.25,2114.25,2113.5,2113.75,8143
20160601|2016-06-09 17:00,10,2113.75,2114,2112,2112,2747
20160601|2016-06-09 17:30,10,2112.25,2112.5,2111.75,2112.5,1128
20160601|2016-06-09 18:00,10,2112.5,2113.5,2112.5,2113.25,938
20160601|2016-06-09 18:30,10,2113.25,2113.5,2112.25,2113.25,1748
20160601|2016-06-09 19:00,10,2113,2113.5,2112,2112.5,3373
20160601|2016-06-09 19:30,10,2112.25,2113.75,2112.25,2113.75,1576
20160601|2016-06-09 20:00,10,2113.5,2113.75,2112.75,2113.25,1544
20160601|2016-06-09 20:30,10,2113.25,2113.25,2112.5,2112.75,733
20160601|2016-06-09 21:00,10,2112.75,2113,2112.5,2112.75,553
20160601|2016-06-09 21:30,10,2112.75,2113,2112.25,2112.25,877
20160601|2016-06-09 22:00,10,2112.25,2112.75,2111.5,2112.25,1725
20160601|2016-06-09 22:30,10,2112.25,2112.5,2111,2111.75,1366
20160601|2016-06-09 23:00,10,2111.75,2112.5,2111.75,2112.5,688
20160601|2016-06-09 23:30,10,2112.5,2112.75,2112,2112,638
20160601|2016-06-10 00:00,10,2112,2112.5,2111.75,2111.75,971
20160601|2016-06-10 00:30,10,2111.75,2112.25,2111.5,2111.75,878
20160601|2016-06-10 01:00,10,2111.5,2113,2110.5,2110.75,4176
20160601|2016-06-10 01:30,10,2110.75,2112.25,2110,2110.25,2802
20160601|2016-06-10 02:00,10,2110,2110.25,2104.5,2105.75,15392
20160601|2016-06-10 02:30,10,2105.75,2107.5,2104.25,2104.25,7231
20160601|2016-06-10 03:00,10,2104.25,2106.25,2103,2105.25,11329
20160601|2016-06-10 03:30,10,2105,2105.75,2103.5,2104,4413
20160601|2016-06-10 04:00,10,2104,2104.25,2100.25,2102.75,13087
20160601|2016-06-10 04:30,10,2102.75,2103.25,2101,2101,7442
20160601|2016-06-10 05:00,10,2101,2103,2100.25,2102.5,9159
20160601|2016-06-10 05:30,10,2102.5,2102.75,2101.5,2102.25,4817
20160601|2016-06-10 06:00,10,2102.25,2104.25,2101.75,2102.5,8437
20160601|2016-06-10 06:30,10,2102.5,2102.75,2101,2101.5,8636
20160601|2016-06-10 07:00,10,2101.5,2102.25,2100.25,2101.25,12676
20160601|2016-06-10 07:30,10,2101.25,2101.75,2098.25,2099,15701
20160601|2016-06-10 08:00,10,2099,2099.5,2098,2099,15263
20160601|2016-06-10 08:30,10,2099,2100.5,2095.75,2097.5,82165
20160601|2016-06-10 09:00,10,2097.75,2101.5,2095.25,2100.5,60327
20160601|2016-06-10 09:30,10,2100.25,2103,2098.25,2100,47728
20160601|2016-06-10 10:00,10,2100,2103,2099.25,2100.75,40719
20160601|2016-06-10 10:30,10,2100.5,2101.75,2098,2100,26844
20160601|2016-06-10 11:00,10,2100.25,2100.75,2095.75,2096.5,23259
20160601|2016-06-10 11:30,10,2096.5,2098.5,2094.5,2097.75,22603
20160601|2016-06-10 12:00,10,2097.75,2099,2096.5,2098.25,18018
20160601|2016-06-10 12:30,10,2098,2098.25,2091.25,2092.25,36459
20160601|2016-06-10 13:00,10,2092,2092.25,2089,2090.5,48818
20160601|2016-06-10 13:30,10,2090.5,2092.5,2089.5,2091,27405
20160601|2016-06-10 14:00,10,2091,2092,2088.5,2091.75,27698
20160601|2016-06-10 14:30,10,2091.75,2097,2091.75,2095.25,83354
20160601|2016-06-10 15:00,10,2095.25,2097.5,2094.75,2096,34976
20160601|2016-06-10 15:30,10,2096.25,2096.75,2095.5,2095.75,5473
20160601|2016-06-12 17:00,13,2089.25,2092,2089.25,2091.75,4904
20160601|2016-06-12 17:30,13,2091.5,2093,2091.25,2091.5,1190
20160601|2016-06-12 18:00,13,2091.5,2093.75,2091.5,2093.25,1483
20160601|2016-06-12 18:30,13,2093.25,2093.5,2091,2091.5,1203
20160601|2016-06-12 19:00,13,2091.5,2091.5,2090.5,2091.25,1592
20160601|2016-06-12 19:30,13,2091.5,2091.75,2089.5,2089.5,1811
20160601|2016-06-12 20:00,13,2089.75,2091.5,2088.5,2088.5,2634
20160601|2016-06-12 20:30,13,2088.75,2089.75,2088,2088.5,1764
20160601|2016-06-12 21:00,13,2088.75,2090,2088.25,2088.75,2580
20160601|2016-06-12 21:30,13,2089,2089,2088,2088,864
20160601|2016-06-12 22:00,13,2088.25,2088.5,2087.5,2088,1094
20160601|2016-06-12 22:30,13,2087.75,2088,2087.25,2087.75,971
20160601|2016-06-12 23:00,13,2087.75,2088,2087.5,2087.75,295
20160601|2016-06-12 23:30,13,2087.5,2088,2087,2087.5,741
20160601|2016-06-13 00:00,13,2087.25,2089.25,2087.25,2088.75,1794
20160601|2016-06-13 00:30,13,2088.75,2089.75,2088,2088,1426
20160601|2016-06-13 01:00,13,2088,2088.25,2086.25,2087,2987
20160601|2016-06-13 01:30,13,2087,2089.25,2086.25,2088.25,3301
20160601|2016-06-13 02:00,13,2088,2092.75,2087.5,2091.5,9105
20160601|2016-06-13 02:30,13,2091.25,2092.5,2089.75,2091.25,5776
20160601|2016-06-13 03:00,13,2091,2094,2090.25,2091.5,5599
20160601|2016-06-13 03:30,13,2091.25,2091.75,2088.5,2089,2983
20160601|2016-06-13 04:00,13,2089.25,2089.5,2087,2087.25,3241
20160601|2016-06-13 04:30,13,2087.5,2089,2087.25,2088,2785
20160601|2016-06-13 05:00,13,2088,2089,2087.25,2087.75,1541
20160601|2016-06-13 05:30,13,2087.75,2088.5,2087.25,2088,1659
20160601|2016-06-13 06:00,13,2088,2090.25,2088,2089.75,2295
20160601|2016-06-13 06:30,13,2089.75,2092,2089.25,2090.5,4426
20160601|2016-06-13 07:00,13,2090.25,2091,2089,2089.25,4226
20160601|2016-06-13 07:30,13,2089.5,2091.25,2088.5,2089.25,6425
20160601|2016-06-13 08:00,13,2089.25,2089.5,2086,2088,13050
20160601|2016-06-13 08:30,13,2088.25,2095.75,2087.75,2094,59289
20160601|2016-06-13 09:00,13,2094,2097,2091.5,2096,39265
20160601|2016-06-13 09:30,13,2095.75,2098.25,2093.5,2094.25,33324
20160601|2016-06-13 10:00,13,2094.25,2095,2091.5,2093.5,28451
20160601|2016-06-13 10:30,13,2093.5,2093.75,2085.25,2085.75,29146
20160601|2016-06-13 11:00,13,2085.75,2091.5,2085,2088.5,27112
20160601|2016-06-13 11:30,13,2088.75,2092,2087.5,2090.5,11342
20160601|2016-06-13 12:00,13,2090.5,2091.5,2087.75,2090.25,8858
20160601|2016-06-13 12:30,13,2090.25,2090.5,2084.25,2085.25,14516
20160601|2016-06-13 13:00,13,2085.5,2088,2084,2085.5,10926
20160601|2016-06-13 13:30,13,2085.5,2089.25,2085,2085.5,13176
20160601|2016-06-13 14:00,13,2085.5,2086,2081,2082.75,28376
20160601|2016-06-13 14:30,13,2082.5,2084,2077.75,2078.75,40624
20160601|2016-06-13 15:00,13,2079,2080.75,2078.25,2078.5,23737
20160601|2016-06-13 15:30,13,2078.5,2078.75,2075.75,2076,5283
20160601|2016-06-13 17:00,14,2077,2077,2073.25,2074,2833
20160601|2016-06-13 17:30,14,2074,2075,2073,2074,1840
20160601|2016-06-13 18:00,14,2074.25,2075.25,2074,2075,325
20160601|2016-06-13 18:30,14,2075,2076.75,2074.75,2075.25,1387
20160601|2016-06-13 19:00,14,2075.25,2078.25,2075.25,2078,1845
20160601|2016-06-13 19:30,14,2078,2079.5,2077,2077.5,2335
20160601|2016-06-13 20:00,14,2077.5,2079,2076.5,2077,1237
20160601|2016-06-13 20:30,14,2077,2078.5,2077,2077.75,1050
20160601|2016-06-13 21:00,14,2078,2078.5,2077.25,2077.25,825
20160601|2016-06-13 21:30,14,2077.5,2078,2077,2077.5,509
20160601|2016-06-13 22:00,14,2077.75,2078,2077.25,2077.75,392
20160601|2016-06-13 22:30,14,2077.75,2079.25,2077.5,2079.25,1644
20160601|2016-06-13 23:00,14,2079.25,2079.5,2078.5,2079,722
20160601|2016-06-13 23:30,14,2079,2080.75,2079,2079.5,1306
20160601|2016-06-14 00:00,14,2079.5,2079.5,2077.75,2078.5,1867
20160601|2016-06-14 00:30,14,2078.5,2080.75,2077.75,2080.5,1233
20160601|2016-06-14 01:00,14,2080.75,2081,2077.75,2078.25,2869
20160601|2016-06-14 01:30,14,2078.25,2079.5,2075.5,2076.25,2716
20160601|2016-06-14 02:00,14,2076.25,2077.75,2074.5,2076,6724
20160601|2016-06-14 02:30,14,2075.75,2078.75,2074.75,2074.75,5702
20160601|2016-06-14 03:00,14,2074.75,2076.25,2072.5,2073,5037
20160601|2016-06-14 03:30,14,2073,2073.25,2069.5,2072.25,7050
20160601|2016-06-14 04:00,14,2072,2073.25,2070.5,2071,2497
20160601|2016-06-14 04:30,14,2071.25,2074,2071,2073.75,3003
20160601|2016-06-14 05:00,14,2073.5,2074.25,2073,2074,2585
20160601|2016-06-14 05:30,14,2074,2076.5,2073.5,2074.5,3905
20160601|2016-06-14 06:00,14,2074.5,2075.5,2073.25,2075.25,2468
20160601|2016-06-14 06:30,14,2075.25,2075.5,2072,2072.75,3766
20160601|2016-06-14 07:00,14,2072.75,2073.25,2071,2071.25,3252
20160601|2016-06-14 07:30,14,2071.5,2074.75,2071,2074.25,6249
20160601|2016-06-14 08:00,14,2074,2074.75,2072,2074.5,7948
20160601|2016-06-14 08:30,14,2074.5,2081.75,2073.5,2078.5,44053
20160601|2016-06-14 09:00,14,2078.5,2081,2069.5,2071.5,37345
20160601|2016-06-14 09:30,14,2071.75,2073.75,2065,2066,32753
20160601|2016-06-14 10:00,14,2066,2068.5,2063.75,2065,26794
20160601|2016-06-14 10:30,14,2065,2070.25,2064.25,2066.5,24309
20160601|2016-06-14 11:00,14,2066.5,2074.5,2065.5,2073.75,21150
20160601|2016-06-14 11:30,14,2074,2074.25,2069.25,2070.5,16636
20160601|2016-06-14 12:00,14,2070.5,2071.5,2067.25,2067.5,12909
20160601|2016-06-14 12:30,14,2067.75,2070.5,2066.25,2066.25,14902
20160601|2016-06-14 13:00,14,2066.5,2071.75,2066.25,2071.5,13059
20160601|2016-06-14 13:30,14,2071.5,2071.75,2064.5,2065.5,12496
20160601|2016-06-14 14:00,14,2065.5,2074.5,2063.25,2074.25,23788
20160601|2016-06-14 14:30,14,2074.25,2076.5,2072,2075.25,35069
20160601|2016-06-14 15:00,14,2075,2076,2074,2075,13501
20160601|2016-06-14 15:30,14,2074.5,2074.75,2071.5,2073.25,2947
20160601|2016-06-14 17:00,15,2072.75,2074,2071,2071.75,858
20160601|2016-06-14 17:30,15,2071.5,2071.5,2068.75,2070,594
20160601|2016-06-14 18:00,15,2070.25,2070.75,2069.25,2070.25,466
20160601|2016-06-14 18:30,15,2070,2071.5,2070,2071.25,414
20160601|2016-06-14 19:00,15,2071.25,2073,2071.25,2072,899
20160601|2016-06-14 19:30,15,2071.75,2073,2071.25,2072.25,490
20160601|2016-06-14 20:00,15,2071.75,2076,2070,2070.25,2430
20160601|2016-06-14 20:30,15,2070.5,2073.25,2070.5,2073,928
20160601|2016-06-14 21:00,15,2073.25,2076.5,2073,2075.5,916
20160601|2016-06-14 21:30,15,2075.75,2076.5,2074.25,2074.75,482
20160601|2016-06-14 22:00,15,2074.75,2075.75,2074.5,2074.75,441
20160601|2016-06-14 22:30,15,2074.75,2075,2073.25,2074.25,296
20160601|2016-06-14 23:00,15,2074,2074,2073.5,2073.75,150
20160601|2016-06-14 23:30,15,2073.5,2073.75,2072.25,2072.75,340
20160601|2016-06-15 00:00,15,2073,2073.75,2072.25,2072.75,1114
20160601|2016-06-15 00:30,15,2073,2073.75,2072,2073,380
20160601|2016-06-15 01:00,15,2072.75,2076,2072.5,2075.5,1713
20160601|2016-06-15 01:30,15,2075.75,2077,2075.25,2076.5,1436
20160601|2016-06-15 02:00,15,2076.5,2079,2074.75,2078.5,4951
20160601|2016-06-15 02:30,15,2078.5,2080,2077,2077,3984
20160601|2016-06-15 03:00,15,2077.25,2078.75,2077,2078.25,1098
20160601|2016-06-15 03:30,15,2078.5,2080.75,2078,2079.75,1869
20160601|2016-06-15 04:00,15,2080,2081.75,2079.5,2081.25,2697
20160601|2016-06-15 04:30,15,2081,2081,2079,2080.5,2381
20160601|2016-06-15 05:00,15,2080.5,2081.5,2079.25,2079.25,1382
20160601|2016-06-15 05:30,15,2079.25,2080.5,2078.5,2079.5,1714
20160601|2016-06-15 06:00,15,2079.5,2079.5,2077.5,2078.25,2419
20160601|2016-06-15 06:30,15,2078.5,2079.5,2077.25,2078.5,2034
20160601|2016-06-15 07:00,15,2078.5,2079.75,2078.5,2079.5,1451
20160601|2016-06-15 07:30,15,2079.5,2079.75,2077.75,2078,2856
20160601|2016-06-15 08:00,15,2078.25,2080,2076.25,2079.75,6934
20160601|2016-06-15 08:30,15,2079.5,2082.25,2077.5,2080.5,29706
20160601|2016-06-15 09:00,15,2080.75,2084,2080.25,2080.5,14482
20160601|2016-06-15 09:30,15,2080.5,2084,2080.5,2081.5,12534
20160601|2016-06-15 10:00,15,2081.5,2083.75,2079.25,2079.25,8530
20160601|2016-06-15 10:30,15,2079.25,2081.75,2078.25,2081.5,7625
20160601|2016-06-15 11:00,15,2081.5,2081.75,2079.5,2080.25,5140
20160601|2016-06-15 11:30,15,2080.25,2081.25,2078.5,2078.5,4633
20160601|2016-06-15 12:00,15,2078.5,2080.75,2078.5,2080.5,4972
20160601|2016-06-15 12:30,15,2080.5,2083.25,2080.25,2082,6474
20160601|2016-06-15 13:00,15,2082.5,2086.25,2079,2079,20305
20160601|2016-06-15 13:30,15,2079,2083.75,2076.75,2082.25,12505
20160601|2016-06-15 14:00,15,2082.25,2083.5,2080.25,2082.75,9334
20160601|2016-06-15 14:30,15,2082.75,2083,2069.5,2071.5,34320
20160601|2016-06-15 15:00,15,2071.5,2072.5,2070.5,2071.25,8311
20160601|2016-06-15 15:30,15,2071.5,2071.5,2070,2071,1239
20160601|2016-06-15 17:00,16,2070.5,2071,2068.75,2069.25,1497
20160601|2016-06-15 17:30,16,2069.25,2071,2069,2070.25,286
20160601|2016-06-15 18:00,16,2070.25,2072.5,2070.25,2072,1425
20160601|2016-06-15 18:30,16,2072,2073.5,2071.75,2072.5,238
20160601|2016-06-15 19:00,16,2072.75,2072.75,2071.75,2072.25,577
20160601|2016-06-15 19:30,16,2072.5,2073,2072.25,2072.75,357
20160601|2016-06-15 20:00,16,2072.75,2073,2071.5,2072.5,729
20160601|2016-06-15 20:30,16,2072.75,2073,2070.5,2071,615
20160601|2016-06-15 21:00,16,2071,2071.5,2070,2070.75,544
20160601|2016-06-15 21:30,16,2070.75,2071.5,2066.5,2067.75,2212
20160601|2016-06-15 22:00,16,2067.75,2068.5,2067,2067.75,460
20160601|2016-06-15 22:30,16,2067.75,2069.25,2065.75,2066.5,616
20160601|2016-06-15 23:00,16,2066.75,2067.75,2066.5,2067,319
20160601|2016-06-15 23:30,16,2066.75,2066.75,2062.75,2064.25,1831
20160601|2016-06-16 00:00,16,2064.5,2065,2063.25,2063.75,1069
20160601|2016-06-16 00:30,16,2063.75,2064.5,2063.25,2064.5,594
20160601|2016-06-16 01:00,16,2064.5,2064.5,2060.75,2060.75,2678
20160601|2016-06-16 01:30,16,2061,2062.5,2060.25,2061.75,1672
20160601|2016-06-16 02:00,16,2061.75,2065.75,2060.75,2065,4367
20160601|2016-06-16 02:30,16,2065.25,2066.5,2064.25,2064.5,2557
20160601|2016-06-16 03:00,16,2064.5,2066,2062.5,2064.25,2632
20160601|2016-06-16 03:30,16,2064.25,2065.75,2063.75,2065.25,1504
20160601|2016-06-16 04:00,16,2065.5,2066.25,2064.5,2064.75,1410
20160601|2016-06-16 04:30,16,2065,2066.75,2064.75,2066.5,1490
20160601|2016-06-16 05:00,16,2066.25,2066.75,2065.25,2066.5,727
20160601|2016-06-16 05:30,16,2066.5,2066.5,2064.75,2065.75,746
20160601|2016-06-16 06:00,16,2065.5,2065.5,2061.5,2061.75,1996
20160601|2016-06-16 06:30,16,2061.5,2063.75,2061.5,2063.25,2343
20160601|2016-06-16 07:00,16,2063.25,2063.5,2060.75,2061.5,1565
20160601|2016-06-16 07:30,16,2061.25,2063.5,2060.5,2062.5,2178
20160601|2016-06-16 08:00,16,2062.25,2062.5,2060.25,2061.25,3118
20160601|2016-06-16 08:30,16,2061.5,2062.75,2053,2053,20853
20160601|2016-06-16 09:00,16,2053,2055.75,2051,2054.5,17509
20160601|2016-06-16 09:30,16,2054.5,2055.5,2050,2055.25,16439
20160601|2016-06-16 10:00,16,2055.25,2063,2054.75,2062.5,14500
20160601|2016-06-16 10:30,16,2062.5,2063.75,2056.5,2056.5,11303
20160601|2016-06-16 11:00,16,2056.75,2067,2055.5,2065.75,16843
20160601|2016-06-16 11:30,16,2065.75,2071.25,2063.75,2067.5,13015
20160601|2016-06-16 12:00,16,2067.5,2071.5,2067,2067.75,9506
20160601|2016-06-16 12:30,16,2068,2069.25,2064,2065,7194
20160601|2016-06-16 13:00,16,2065,2074.25,2064.75,2070.5,9272
20160601|2016-06-16 13:30,16,2070.75,2075.75,2070,2072.75,6756
20160601|2016-06-16 14:00,16,2072.75,2078.25,2072.25,2077.75,10219
20160601|2016-06-16 14:30,16,2077.75,2080,2076.75,2078.5,19997
20160601|2016-06-16 15:00,16,2078.5,2079.75,2077.5,2078.75,4228
20160601|2016-06-16 15:30,16,2079.25,2079.25,2077.75,2077.75,1204
20160601|2016-06-16 17:00,17,2077.75,2079.75,2077.25,2079.75,432
20160601|2016-06-16 17:30,17,2079.75,2079.75,2079,2079,52
20160601|2016-06-16 18:00,17,2079,2080.25,2079,2080.25,127
20160601|2016-06-16 18:30,17,2080.25,2081.5,2080,2081.5,557
20160601|2016-06-16 19:00,17,2081.5,2081.75,2080,2081.25,725
20160601|2016-06-16 19:30,17,2081.25,2083,2081.25,2082.25,591
20160601|2016-06-16 20:00,17,2082,2082.75,2081.5,2081.5,328
20160601|2016-06-16 20:30,17,2081.5,2082,2080.5,2081.25,396
20160601|2016-06-16 21:00,17,2081.5,2082.5,2080.75,2081.5,159
20160601|2016-06-16 21:30,17,2081.5,2082,2080.75,2081.75,249
20160601|2016-06-16 22:00,17,2082.25,2083,2081.75,2082,354
20160601|2016-06-16 22:30,17,2081.75,2082,2081,2081.25,119
20160601|2016-06-16 23:00,17,2081.5,2081.75,2080.25,2080.25,211
20160601|2016-06-16 23:30,17,2080.25,2081.75,2080.25,2081,88
20160601|2016-06-17 00:00,17,2081,2081.5,2080.75,2080.75,154
20160601|2016-06-17 00:30,17,2081,2082,2081,2081.5,422
20160601|2016-06-17 01:00,17,2081.25,2081.25,2078.25,2078.75,994
20160601|2016-06-17 01:30,17,2078.75,2079,2076.5,2077.5,614
20160601|2016-06-17 02:00,17,2077.75,2079.25,2075,2079.25,2145
20160601|2016-06-17 02:30,17,2079.5,2080,2076.75,2077.25,1543
20160601|2016-06-17 03:00,17,2077,2077,2074.75,2076,1633
20160601|2016-06-17 03:30,17,2076,2079,2075.75,2078.75,1030
20160601|2016-06-17 04:00,17,2078.5,2079.75,2077.75,2079.5,929
20160601|2016-06-17 04:30,17,2079.25,2080.25,2077.5,2077.75,631
20160601|2016-06-17 05:00,17,2077.5,2078,2076,2077.5,600
20160601|2016-06-17 05:30,17,2077.5,2077.75,2076,2076.25,839
20160601|2016-06-17 06:00,17,2076.25,2076.75,2073.75,2074.75,2119
20160601|2016-06-17 06:30,17,2074.5,2077,2074,2076.75,1303
20160601|2016-06-17 07:00,17,2077,2079,2077,2078,1919
20160601|2016-06-17 07:30,17,2078,2079,2076.25,2078,1534
20160601|2016-06-17 08:00,17,2077.75,2078.75,2075.25,2078.5,3168
20160901|2016-04-13 20:30,14,2065.75,2065.75,2064.5,2064.5,6
20160901|2016-04-13 21:00,14,2064.75,2064.75,2064.75,2064.75,1
20160901|2016-04-13 21:30,14,2065,2065,2065,2065,1
20160901|2016-04-13 22:30,14,2065,2065,2065,2065,1
20160901|2016-04-13 23:00,14,2065.75,2066,2065.75,2066,7
20160901|2016-04-14 00:30,14,2067,2067,2067,2067,1
20160901|2016-04-14 01:00,14,2067,2067,2064.5,2064.75,3
20160901|2016-04-14 01:30,14,2064.5,2064.5,2064,2064,9
20160901|2016-04-14 02:00,14,2063.75,2064,2062,2062,17
20160901|2016-04-14 02:30,14,2061.75,2062.25,2061.5,2062.25,22
20160901|2016-04-14 03:00,14,2061.5,2063.75,2061,2063.75,4
20160901|2016-04-14 03:30,14,2063.75,2063.75,2062.5,2063.75,4
20160901|2016-04-14 04:00,14,2062.25,2063.75,2062.25,2063.75,2
20160901|2016-04-14 04:30,14,2064.25,2067,2064,2066.75,12
20160901|2016-04-14 05:00,14,2066.25,2067.25,2065.5,2066,12
20160901|2016-04-14 05:30,14,2066.5,2067.5,2066.5,2067.25,4
20160901|2016-04-14 06:00,14,2065.5,2065.5,2065.5,2065.5,1
20160901|2016-04-14 06:30,14,2067.25,2067.75,2067,2067.25,6
20160901|2016-04-14 07:00,14,2067.5,2068,2067.25,2067.25,9
20160901|2016-04-14 07:30,14,2069,2070.5,2069,2069.75,18
20160901|2016-04-14 08:00,14,2070,2070,2068.25,2068.75,52
20160901|2016-04-14 08:30,14,2068,2068.5,2064,2064,79
20160901|2016-04-14 09:00,14,2064,2067.5,2064,2067.5,53
20160901|2016-04-14 09:30,14,2068,2069,2065.75,2067.5,83
20160901|2016-04-14 10:00,14,2067.75,2069.25,2066.75,2068,38
20160901|2016-04-14 10:30,14,2070,2071.75,2070,2070,80
20160901|2016-04-14 11:00,14,2069.5,2070.25,2069.5,2070,66
20160901|2016-04-14 11:30,14,2069.5,2072.25,2069.5,2071.75,13
20160901|2016-04-14 12:00,14,2072.5,2073.25,2069.75,2069.75,27
20160901|2016-04-14 12:30,14,2069.75,2069.75,2068.75,2068.75,3
20160901|2016-04-14 13:00,14,2067.75,2070.25,2067.75,2069.5,9
20160901|2016-04-14 13:30,14,2067.5,2069.25,2066.75,2069.25,16
20160901|2016-04-14 14:00,14,2069.5,2069.75,2067.5,2068.5,8
20160901|2016-04-14 14:30,14,2070,2070,2067,2067.5,29
20160901|2016-04-14 15:00,14,2067.5,2068.75,2067.5,2068.75,15
20160901|2016-04-14 15:30,14,2068.75,2069.5,2068.75,2069.5,6
20160901|2016-04-14 17:00,15,2069,2069,2069,2069,2
20160901|2016-04-14 19:00,15,2069,2071.5,2069,2071,11
20160901|2016-04-14 19:30,15,2070.75,2070.75,2070.75,2070.75,1
20160901|2016-04-14 20:00,15,2069,2069,2069,2069,1
20160901|2016-04-14 20:30,15,2068,2068,2068,2068,1
20160901|2016-04-14 21:00,15,2070,2070,2067.25,2067.25,3
20160901|2016-04-14 21:30,15,2069.5,2069.5,2069.5,2069.5,1
20160901|2016-04-14 22:00,15,2068.5,2068.5,2068.5,2068.5,1
20160901|2016-04-14 22:30,15,2067.25,2067.25,2067.25,2067.25,1
20160901|2016-04-15 00:30,15,2068.75,2069,2068.75,2069,3
20160901|2016-04-15 01:00,15,2069.25,2069.25,2069.25,2069.25,2
20160901|2016-04-15 01:30,15,2068,2068,2068,2068,2
20160901|2016-04-15 02:00,15,2067,2067.25,2067,2067,21
20160901|2016-04-15 02:30,15,2066.25,2066.25,2065.5,2065.75,19
20160901|2016-04-15 03:00,15,2065,2065,2065,2065,5
20160901|2016-04-15 03:30,15,2064.5,2064.75,2064.25,2064.75,6
20160901|2016-04-15 04:00,15,2064.75,2066,2064.75,2065.25,4
20160901|2016-04-15 04:30,15,2065,2066,2065,2066,2
20160901|2016-04-15 05:00,15,2065.25,2065.25,2064.25,2064.25,5
20160901|2016-04-15 05:30,15,2064,2064.5,2063.75,2064.5,21
20160901|2016-04-15 06:00,15,2065.25,2065.25,2063.25,2063.25,6
20160901|2016-04-15 06:30,15,2064.25,2064.25,2064.25,2064.25,3
20160901|2016-04-15 07:00,15,2063.5,2064.75,2063.5,2064.25,8
20160901|2016-04-15 07:30,15,2065.5,2065.5,2065.5,2065.5,5
20160901|2016-04-15 08:00,15,2065.75,2067.25,2064,2067.25,35
20160901|2016-04-15 08:30,15,2067.75,2067.75,2065.75,2066.5,51
20160901|2016-04-15 09:00,15,2066.5,2066.5,2063.25,2065,48
20160901|2016-04-15 09:30,15,2067,2068,2066,2066.25,40
20160901|2016-04-15 10:00,15,2066.75,2068.25,2066.25,2068,12
20160901|2016-04-15 10:30,15,2067,2067,2066.5,2066.75,12
20160901|2016-04-15 11:00,15,2066.75,2067,2066.75,2067,4
20160901|2016-04-15 11:30,15,2067,2067,2064.75,2064.75,19
20160901|2016-04-15 12:00,15,2065,2065,2063.5,2064.5,14
20160901|2016-04-15 12:30,15,2063.5,2063.75,2061.5,2063,97
20160901|2016-04-15 13:00,15,2063.5,2063.75,2063,2063.25,5
20160901|2016-04-15 13:30,15,2064.25,2065.25,2063.75,2065.25,46
20160901|2016-04-15 14:00,15,2066,2066.25,2065,2066.25,34
20160901|2016-04-15 14:30,15,2066.75,2066.75,2064.75,2066.75,52
20160901|2016-04-15 15:00,15,2066.75,2067,2066.75,2067,23
20160901|2016-04-15 15:30,15,2067,2067.25,2067,2067.25,2
20160901|2016-04-17 17:00,18,2058,2058,2054.5,2056.25,58
20160901|2016-04-17 17:30,18,2056,2058,2056,2056.25,12
20160901|2016-04-17 18:30,18,2056.75,2057,2054.75,2054.75,4
20160901|2016-04-17 19:00,18,2055.25,2055.25,2054,2054.25,26
20160901|2016-04-17 19:30,18,2054,2054.25,2053,2053,15
20160901|2016-04-17 20:00,18,2053.25,2054.5,2053,2054,6
20160901|2016-04-17 20:30,18,2055,2055,2055,2055,1
20160901|2016-04-17 21:00,18,2054,2054.75,2054,2054.75,2
20160901|2016-04-17 21:30,18,2054.25,2054.25,2054.25,2054.25,1
20160901|2016-04-17 22:00,18,2053.5,2053.75,2053.5,2053.75,2
20160901|2016-04-17 22:30,18,2055.25,2055.25,2055.25,2055.25,2
20160901|2016-04-18 00:00,18,2054,2054,2052.5,2052.5,3
20160901|2016-04-18 00:30,18,2052.5,2052.5,2052.5,2052.5,10
20160901|2016-04-18 01:00,18,2053.25,2053.25,2052.25,2052.75,4
20160901|2016-04-18 01:30,18,2052.75,2053.5,2050,2050,7
20160901|2016-04-18 02:30,18,2055.5,2058.5,2055.5,2058.5,11
20160901|2016-04-18 03:00,18,2058.5,2058.5,2057.75,2057.75,6
20160901|2016-04-18 03:30,18,2059.75,2061.75,2059.75,2060.75,75
20160901|2016-04-18 04:00,18,2062,2062.25,2062,2062.25,7
20160901|2016-04-18 04:30,18,2060.75,2061.75,2060.75,2061.75,3
20160901|2016-04-18 05:00,18,2064,2064,2062.75,2063.25,14
20160901|2016-04-18 05:30,18,2062,2062,2060,2060,11
20160901|2016-04-18 06:00,18,2060.75,2060.75,2060.75,2060.75,1
20160901|2016-04-18 06:30,18,2059.5,2059.5,2059,2059,3
20160901|2016-04-18 07:00,18,2059.5,2059.5,2058,2058,5
20160901|2016-04-18 07:30,18,2060.5,2061,2057.75,2057.75,5
20160901|2016-04-18 08:00,18,2058,2059.5,2058,2059.5,8
20160901|2016-04-18 08:30,18,2057.25,2065.75,2057.25,2065.25,39
20160901|2016-04-18 09:00,18,2065.75,2072.75,2065.75,2072.75,122
20160901|2016-04-18 09:30,18,2072.75,2076,2072.75,2074.25,135
20160901|2016-04-18 10:00,18,2074,2075.5,2073.25,2074.25,80
20160901|2016-04-18 10:30,18,2074.75,2075.25,2074,2074,18
20160901|2016-04-18 11:00,18,2074.5,2076.75,2074.5,2076.75,20
20160901|2016-04-18 11:30,18,2076.5,2078.75,2076.5,2077.25,55
20160901|2016-04-18 12:00,18,2076.5,2076.5,2075.5,2075.5,40
20160901|2016-04-18 12:30,18,2075.5,2077.75,2075.5,2077.75,7
20160901|2016-04-18 13:00,18,2076,2078.25,2076,2077,39
20160901|2016-04-18 13:30,18,2077,2080,2077,2079.25,42
20160901|2016-04-18 14:00,18,2078.5,2078.5,2078,2078.25,10
20160901|2016-04-18 14:30,18,2078,2080.25,2078,2079.25,65
20160901|2016-04-18 15:00,18,2079.25,2080,2077.5,2077.5,17
20160901|2016-04-18 15:30,18,2078.25,2078.5,2078.25,2078.25,27
20160901|2016-04-18 17:00,19,2076.25,2078.5,2076,2078.5,22
20160901|2016-04-18 18:00,19,2077.75,2077.75,2077.75,2077.75,1
20160901|2016-04-18 18:30,19,2079.5,2079.5,2079.5,2079.5,1
20160901|2016-04-18 19:00,19,2079.5,2079.5,2079.5,2079.5,1
20160901|2016-04-18 19:30,19,2079.5,2079.5,2079.5,2079.5,2
20160901|2016-04-18 20:00,19,2079.5,2081.25,2079.5,2081.25,3
20160901|2016-04-18 20:30,19,2080.5,2080.5,2079.5,2079.5,2
20160901|2016-04-18 21:00,19,2079.5,2079.5,2079.25,2079.25,3
20160901|2016-04-18 21:30,19,2079.5,2079.75,2079.5,2079.75,2
20160901|2016-04-18 22:30,19,2079.25,2079.25,2078.75,2078.75,6
20160901|2016-04-18 23:00,19,2079,2079,2079,2079,1
20160901|2016-04-18 23:30,19,2078.25,2078.25,2078.25,2078.25,2
20160901|2016-04-19 00:30,19,2080.25,2080.25,2080.25,2080.25,1
20160901|2016-04-19 01:00,19,2080.75,2083,2080.75,2083,23
20160901|2016-04-19 01:30,19,2082,2083,2082,2083,4
20160901|2016-04-19 02:00,19,2083.25,2086,2083.25,2086,25
20160901|2016-04-19 02:30,19,2085.25,2087.5,2085.25,2087.25,53
20160901|2016-04-19 03:00,19,2087.75,2088,2086.5,2086.5,13
20160901|2016-04-19 03:30,19,2087.25,2087.5,2087,2087,9
20160901|2016-04-19 04:00,19,2088,2088,2087.25,2088,4
20160901|2016-04-19 04:30,19,2088.75,2090,2088.75,2089.75,16
20160901|2016-04-19 05:00,19,2089.5,2089.5,2089,2089,5
20160901|2016-04-19 05:30,19,2088,2088.5,2088,2088,6
20160901|2016-04-19 06:00,19,2087.5,2087.5,2086.75,2087,8
20160901|2016-04-19 06:30,19,2088,2089,2088,2089,13
20160901|2016-04-19 07:00,19,2088.25,2088.25,2087.5,2088,9
20160901|2016-04-19 07:30,19,2087.25,2087.25,2086,2086,25
20160901|2016-04-19 08:00,19,2086.75,2086.75,2085,2085,12
20160901|2016-04-19 08:30,19,2084.75,2087.5,2082.5,2087.5,60
20160901|2016-04-19 09:00,19,2087.25,2089.25,2087.25,2087.75,44
20160901|2016-04-19 09:30,19,2088.75,2088.75,2085,2088.75,47
20160901|2016-04-19 10:00,19,2088.5,2089.25,2085.25,2085.25,43
20160901|2016-04-19 10:30,19,2085.5,2086,2081,2081,85
20160901|2016-04-19 11:00,19,2081,2081.25,2077.5,2079.75,45
20160901|2016-04-19 11:30,19,2079.5,2080.75,2077.25,2080.75,23
20160901|2016-04-19 12:00,19,2081.5,2083.25,2080.75,2083,46
20160901|2016-04-19 12:30,19,2082.25,2084.25,2081.75,2084.25,19
20160901|2016-04-19 13:00,19,2085,2086,2084,2085,25
20160901|2016-04-19 13:30,19,2084.25,2085,2082.75,2085,19
20160901|2016-04-19 14:00,19,2082.5,2086,2082.5,2085.5,37
20160901|2016-04-19 14:30,19,2085.75,2086.5,2084.5,2085.25,121
20160901|2016-04-19 15:00,19,2086.75,2087.5,2085.5,2085.5,25
20160901|2016-04-19 15:30,19,2085.5,2086,2085.5,2086,6
20160901|2016-04-19 17:00,20,2086,2086,2085.5,2085.5,15
20160901|2016-04-19 17:30,20,2083.75,2083.75,2083.5,2083.5,3
20160901|2016-04-19 18:00,20,2083.75,2083.75,2083.25,2083.25,4
20160901|2016-04-19 18:30,20,2083.25,2083.5,2082.5,2083,6
20160901|2016-04-19 19:00,20,2083.25,2083.25,2082,2082,22
20160901|2016-04-19 19:30,20,2082.25,2082.25,2081.75,2081.75,3
20160901|2016-04-19 20:00,20,2082,2082,2081,2081,6
20160901|2016-04-19 21:00,20,2080.5,2080.75,2080.5,2080.5,4
20160901|2016-04-19 21:30,20,2081.75,2081.75,2081.25,2081.25,3
20160901|2016-04-19 22:00,20,2080.25,2080.25,2078.5,2078.5,11
20160901|2016-04-19 22:30,20,2078.75,2078.75,2078.75,2078.75,6
20160901|2016-04-19 23:00,20,2079,2079.5,2079,2079.5,5
20160901|2016-04-19 23:30,20,2080.5,2080.5,2080.5,2080.5,1
20160901|2016-04-20 00:00,20,2079,2079.5,2078.25,2078.25,19
20160901|2016-04-20 00:30,20,2078.25,2078.25,2078.25,2078.25,1
20160901|2016-04-20 01:00,20,2078.5,2080,2078,2080,8
20160901|2016-04-20 02:00,20,2081.5,2081.5,2078.25,2078.25,6
20160901|2016-04-20 02:30,20,2079.5,2080.25,2079.25,2079.25,22
20160901|2016-04-20 03:00,20,2082,2082,2082,2082,4
20160901|2016-04-20 03:30,20,2078.5,2078.5,2078.5,2078.5,1
20160901|2016-04-20 04:30,20,2082.25,2083,2082.25,2083,3
20160901|2016-04-20 05:00,20,2082,2082,2082,2082,1
20160901|2016-04-20 05:30,20,2082,2086.25,2082,2086.25,18
20160901|2016-04-20 06:00,20,2086.25,2089.25,2086.25,2089.25,22
20160901|2016-04-20 06:30,20,2089.5,2089.75,2088.5,2088.5,19
20160901|2016-04-20 07:00,20,2087.25,2088,2087.25,2088,19
20160901|2016-04-20 07:30,20,2087.75,2088.25,2087.75,2088,11
20160901|2016-04-20 08:00,20,2088.75,2088.75,2088,2088.5,5
20160901|2016-04-20 08:30,20,2088,2088,2085,2087.75,40
20160901|2016-04-20 09:00,20,2086.25,2087.25,2084.5,2084.75,13
20160901|2016-04-20 09:30,20,2085,2086.25,2082,2086,47
20160901|2016-04-20 10:00,20,2085.5,2091.5,2085.5,2091,67
20160901|2016-04-20 10:30,20,2090.25,2092,2090,2090,147
20160901|2016-04-20 11:00,20,2089.75,2090.5,2088.75,2090,87
20160901|2016-04-20 11:30,20,2090.25,2092.5,2090.25,2091.25,65
20160901|2016-04-20 12:00,20,2092.25,2092.25,2089.75,2091.75,10
20160901|2016-04-20 12:30,20,2092.5,2094.5,2092,2093.25,19
20160901|2016-04-20 13:00,20,2093,2095.75,2093,2094.75,35
20160901|2016-04-20 13:30,20,2095.75,2096.25,2095,2096.25,25
20160901|2016-04-20 14:00,20,2096.5,2097,2093,2093,115
20160901|2016-04-20 14:30,20,2093.25,2093.25,2087.75,2087.75,90
20160901|2016-04-20 15:00,20,2089.25,2090,2088,2090,22
20160901|2016-04-20 15:30,20,2089.25,2089.25,2089.25,2089.25,15
20160901|2016-04-20 17:00,21,2088.75,2089.75,2088.5,2088.5,7
20160901|2016-04-20 18:30,21,2089.25,2089.75,2089.25,2089.75,3
20160901|2016-04-20 19:00,21,2088.25,2088.25,2088,2088.25,3
20160901|2016-04-20 19:30,21,2089.25,2089.25,2087.5,2087.5,3
20160901|2016-04-20 20:00,21,2087.25,2087.5,2087,2087.5,3
20160901|2016-04-20 20:30,21,2088.25,2089.5,2088.25,2089.5,18
20160901|2016-04-20 21:00,21,2089.75,2089.75,2089.75,2089.75,2
20160901|2016-04-20 21:30,21,2090,2091.5,2090,2091.5,20
20160901|2016-04-20 22:00,21,2092,2094.5,2092,2094.5,13
20160901|2016-04-20 22:30,21,2095.25,2095.25,2095,2095,3
20160901|2016-04-20 23:00,21,2094.75,2094.75,2094.75,2094.75,1
20160901|2016-04-20 23:30,21,2094.25,2094.75,2094.25,2094.75,3
20160901|2016-04-21 00:00,21,2094.75,2094.75,2093.5,2093.5,2
20160901|2016-04-21 00:30,21,2094,2095.25,2093.75,2095.25,10
20160901|2016-04-21 01:00,21,2095.5,2095.5,2094.25,2094.25,4
20160901|2016-04-21 01:30,21,2093.5,2093.5,2093,2093,4
20160901|2016-04-21 02:00,21,2091.5,2091.5,2089.25,2089.25,9
20160901|2016-04-21 02:30,21,2091.5,2093.5,2091.5,2091.5,6
20160901|2016-04-21 03:00,21,2092.75,2092.75,2092.75,2092.75,2
20160901|2016-04-21 03:30,21,2092.5,2092.5,2092.25,2092.25,2
20160901|2016-04-21 04:00,21,2090.25,2090.25,2090.25,2090.25,1
20160901|2016-04-21 05:00,21,2091.25,2091.25,2088.5,2088.5,6
20160901|2016-04-21 06:00,21,2091.5,2091.5,2091.5,2091.5,1
20160901|2016-04-21 07:00,21,2092,2092.5,2092,2092.5,4
20160901|2016-04-21 07:30,21,2091.75,2093,2088.5,2088.5,14
20160901|2016-04-21 08:00,21,2088,2089.25,2087.75,2088.75,10
20160901|2016-04-21 08:30,21,2088,2088.75,2083,2084,44
20160901|2016-04-21 09:00,21,2083,2086,2081.25,2084,97
20160901|2016-04-21 09:30,21,2083.25,2088.75,2083.25,2088.5,97
20160901|2016-04-21 10:00,21,2088,2089.25,2086,2086.5,49
20160901|2016-04-21 10:30,21,2087,2087,2082.25,2082.25,22
20160901|2016-04-21 11:00,21,2082,2082.5,2080.75,2082.5,79
20160901|2016-04-21 11:30,21,2082.75,2084,2081,2081.75,18
20160901|2016-04-21 12:00,21,2080.5,2081.25,2079.5,2081,19
20160901|2016-04-21 12:30,21,2079.5,2081,2078,2078.5,20
20160901|2016-04-21 13:00,21,2078,2079.25,2077.5,2077.5,50
20160901|2016-04-21 13:30,21,2077,2077,2074.5,2076.25,114
20160901|2016-04-21 14:00,21,2078.5,2079,2075,2075,30
20160901|2016-04-21 14:30,21,2075.5,2079,2075.5,2077.75,28
20160901|2016-04-21 15:00,21,2079,2080.5,2073.5,2074,210
20160901|2016-04-21 15:30,21,2074.25,2074.25,2070.75,2072.5,25
20160901|2016-04-21 17:00,22,2071.75,2072,2070,2070,25
20160901|2016-04-21 17:30,22,2070.75,2072.75,2070.25,2072.5,14
20160901|2016-04-21 18:30,22,2073.5,2073.5,2073,2073,4
20160901|2016-04-21 19:00,22,2072.5,2075,2072.5,2074.75,23
20160901|2016-04-21 19:30,22,2073.5,2074,2073.5,2074,2
20160901|2016-04-21 20:00,22,2073.25,2073.75,2073.25,2073.75,7
20160901|2016-04-21 20:30,22,2074.75,2076,2074.75,2076,8
20160901|2016-04-21 21:00,22,2076.25,2076.25,2076.25,2076.25,1
20160901|2016-04-21 22:00,22,2075.75,2075.75,2075.5,2075.5,2
20160901|2016-04-21 23:30,22,2076,2077.25,2076,2077.25,5
20160901|2016-04-22 00:00,22,2077.75,2077.75,2076.75,2076.75,10
20160901|2016-04-22 00:30,22,2077,2077,2076.75,2076.75,10
20160901|2016-04-22 01:00,22,2078,2079,2078,2079,4
20160901|2016-04-22 01:30,22,2080,2080.75,2078,2078,10
20160901|2016-04-22 02:00,22,2076.25,2076.25,2074.5,2075.5,7
20160901|2016-04-22 02:30,22,2077.75,2077.75,2076,2076,5
20160901|2016-04-22 03:00,22,2075.75,2075.75,2075.75,2075.75,1
20160901|2016-04-22 03:30,22,2075.75,2075.75,2072.25,2072.75,7
20160901|2016-04-22 04:00,22,2075.25,2075.25,2075,2075,2
20160901|2016-04-22 04:30,22,2075.75,2075.75,2075.75,2075.75,1
20160901|2016-04-22 05:00,22,2078,2078,2078,2078,1
20160901|2016-04-22 05:30,22,2078.5,2079.25,2077.25,2077.25,3
20160901|2016-04-22 06:00,22,2078.75,2078.75,2078.75,2078.75,2
20160901|2016-04-22 06:30,22,2077,2077,2077,2077,2
20160901|2016-04-22 07:30,22,2075.5,2075.5,2075.5,2075.5,1
20160901|2016-04-22 08:00,22,2074.5,2075.25,2074,2074,34
20160901|2016-04-22 08:30,22,2073.5,2079.25,2073.5,2076.75,74
20160901|2016-04-22 09:00,22,2079.75,2080.5,2073.75,2074,81
20160901|2016-04-22 09:30,22,2075.75,2075.75,2067,2067.5,90
20160901|2016-04-22 10:00,22,2068,2070.5,2068,2070.5,24
20160901|2016-04-22 10:30,22,2070.25,2072.5,2070.25,2072,44
20160901|2016-04-22 11:00,22,2071.75,2071.75,2068.75,2068.75,40
20160901|2016-04-22 11:30,22,2069.5,2070,2068.25,2068.5,22
20160901|2016-04-22 12:00,22,2070,2071.25,2069,2070,14
20160901|2016-04-22 12:30,22,2070,2076.5,2070,2075.25,77
20160901|2016-04-22 13:00,22,2075,2078.5,2074,2078.5,23
20160901|2016-04-22 13:30,22,2078.25,2078.25,2077.25,2078.25,11
20160901|2016-04-22 14:00,22,2078.25,2078.25,2075,2076.5,103
20160901|2016-04-22 14:30,22,2077,2078.25,2075.25,2077.5,42
20160901|2016-04-22 15:00,22,2076.75,2078.25,2076.75,2077.75,14
20160901|2016-04-22 15:30,22,2078.5,2078.5,2077.75,2077.75,13
20160901|2016-04-24 17:00,25,2081.25,2082.5,2080.25,2080.25,75
20160901|2016-04-24 17:30,25,2080.25,2080.25,2080.25,2080.25,5
20160901|2016-04-24 18:30,25,2079.25,2079.25,2079.25,2079.25,1
20160901|2016-04-24 19:00,25,2079,2079,2078.75,2078.75,2
20160901|2016-04-24 19:30,25,2078.75,2078.75,2078.75,2078.75,12
20160901|2016-04-24 20:30,25,2076,2076,2076,2076,4
20160901|2016-04-24 21:00,25,2077.75,2077.75,2077.75,2077.75,1
20160901|2016-04-24 21:30,25,2075.5,2075.5,2075,2075,3
20160901|2016-04-24 22:30,25,2074,2074,2074,2074,1
20160901|2016-04-24 23:00,25,2074.75,2074.75,2074.75,2074.75,12
20160901|2016-04-24 23:30,25,2074.5,2074.5,2074.5,2074.5,1
20160901|2016-04-25 00:30,25,2074.5,2076.75,2074.5,2076.75,2
20160901|2016-04-25 02:00,25,2076.5,2076.5,2070.5,2070.5,15
20160901|2016-04-25 02:30,25,2070.25,2070.25,2070,2070.25,5
20160901|2016-04-25 03:00,25,2068,2068.5,2066.25,2066.5,24
20160901|2016-04-25 03:30,25,2066.5,2069.5,2066.5,2069.5,7
20160901|2016-04-25 04:00,25,2068.5,2070.25,2068.5,2070.25,4
20160901|2016-04-25 04:30,25,2071.25,2072.75,2071.25,2072.75,3
20160901|2016-04-25 05:00,25,2077.25,2077.25,2075.5,2076,13
20160901|2016-04-25 05:30,25,2076,2076.25,2076,2076,13
20160901|2016-04-25 07:00,25,2072.25,2072.25,2072,2072,3
20160901|2016-04-25 07:30,25,2073,2073,2073,2073,1
20160901|2016-04-25 08:00,25,2069.75,2069.75,2069.75,2069.75,1
20160901|2016-04-25 08:30,25,2070,2073.25,2067.5,2069,54
20160901|2016-04-25 09:00,25,2068.75,2070.25,2064.25,2064.25,63
20160901|2016-04-25 09:30,25,2064.5,2066.25,2064,2065,34
20160901|2016-04-25 10:00,25,2065.5,2067.75,2063,2067.75,33
20160901|2016-04-25 10:30,25,2066.75,2066.75,2065,2065.75,81
20160901|2016-04-25 11:00,25,2066,2066.75,2065,2066.25,9
20160901|2016-04-25 11:30,25,2066.5,2071.75,2066.25,2070.75,61
20160901|2016-04-25 12:00,25,2071,2072.5,2070.25,2071.75,55
20160901|2016-04-25 12:30,25,2070.25,2070.25,2069.5,2070.25,38
20160901|2016-04-25 13:00,25,2071.25,2071.5,2067.25,2069.25,22
20160901|2016-04-25 13:30,25,2069.5,2071.25,2068.25,2071.25,6
20160901|2016-04-25 14:00,25,2070.25,2070.25,2067.75,2069,10
20160901|2016-04-25 14:30,25,2069.25,2074,2069.25,2074,43
20160901|2016-04-25 15:00,25,2073.75,2075.25,2073.75,2075.25,65
20160901|2016-04-25 15:30,25,2075.5,2076,2075.5,2076,2
20160901|2016-04-25 17:00,26,2076.25,2076.25,2076.25,2076.25,4
20160901|2016-04-25 19:00,26,2075.25,2075.5,2074.75,2075.5,4
20160901|2016-04-25 20:00,26,2077,2079,2076.75,2079,12
20160901|2016-04-25 20:30,26,2079,2079,2079,2079,2
20160901|2016-04-25 21:00,26,2075,2075,2075,2075,2
20160901|2016-04-25 21:30,26,2074,2074,2074,2074,2
20160901|2016-04-25 22:00,26,2074.5,2074.5,2074,2074,2
20160901|2016-04-25 22:30,26,2074.25,2074.25,2074.25,2074.25,1
20160901|2016-04-25 23:30,26,2075.25,2076,2075.25,2076,8
20160901|2016-04-26 00:30,26,2076,2076.5,2076,2076.5,2
20160901|2016-04-26 02:00,26,2077.75,2078,2077.25,2077.75,9
20160901|2016-04-26 02:30,26,2079,2083,2079,2082.25,52
20160901|2016-04-26 03:00,26,2080.75,2081,2080.75,2081,2
20160901|2016-04-26 03:30,26,2080.75,2080.75,2079.5,2079.5,4
20160901|2016-04-26 04:00,26,2078.5,2079,2077,2079,5
20160901|2016-04-26 04:30,26,2081,2081,2079,2079,3
20160901|2016-04-26 05:00,26,2078,2078,2078,2078,1
20160901|2016-04-26 05:30,26,2078.25,2078.25,2077,2077,5
20160901|2016-04-26 06:00,26,2078.25,2078.5,2078,2078.5,37
20160901|2016-04-26 07:00,26,2079.25,2079.75,2079.25,2079.5,5
20160901|2016-04-26 07:30,26,2078.5,2078.75,2078.25,2078.75,9
20160901|2016-04-26 08:00,26,2079,2079,2078,2078.25,6
20160901|2016-04-26 08:30,26,2078.25,2082.5,2076,2082.5,120
20160901|2016-04-26 09:00,26,2082.5,2083,2075,2075.5,47
20160901|2016-04-26 09:30,26,2075,2075.75,2072.5,2072.5,59
20160901|2016-04-26 10:00,26,2072.5,2076,2071.5,2076,51
20160901|2016-04-26 10:30,26,2075.5,2077.75,2075.25,2077.5,19
20160901|2016-04-26 11:00,26,2078,2079,2078,2078.5,10
20160901|2016-04-26 11:30,26,2078.5,2078.5,2076,2076,23
20160901|2016-04-26 12:00,26,2075,2076,2075,2076,14
20160901|2016-04-26 12:30,26,2074,2074.75,2073.25,2074.75,6
20160901|2016-04-26 13:00,26,2074.5,2076.5,2074,2074,20
20160901|2016-04-26 13:30,26,2075,2077,2074,2074,13
20160901|2016-04-26 14:00,26,2074,2074.25,2072,2074.25,12
20160901|2016-04-26 14:30,26,2075.5,2078,2075.5,2078,29
20160901|2016-04-26 15:00,26,2079,2081,2079,2081,74
20160901|2016-04-26 15:30,26,2078,2078,2076,2076,9
20160901|2016-04-26 17:00,27,2073.25,2074.5,2073.25,2074.5,4
20160901|2016-04-26 17:30,27,2075.75,2075.75,2075.75,2075.75,48
20160901|2016-04-26 18:00,27,2076,2076.5,2076,2076,73
20160901|2016-04-26 18:30,27,2076.25,2076.25,2076.25,2076.25,2
20160901|2016-04-26 19:30,27,2075.5,2075.5,2075,2075,13
20160901|2016-04-26 20:00,27,2074.75,2076,2074.75,2076,2
20160901|2016-04-26 20:30,27,2075,2075,2075,2075,5
20160901|2016-04-26 21:30,27,2076,2076.5,2076,2076.5,7
20160901|2016-04-26 22:00,27,2075.5,2075.5,2075.5,2075.5,1
20160901|2016-04-27 00:00,27,2074,2074,2074,2074,1
20160901|2016-04-27 02:00,27,2076,2078.25,2076,2078.25,10
20160901|2016-04-27 02:30,27,2074,2078,2074,2078,3
20160901|2016-04-27 04:30,27,2075.5,2075.5,2075.5,2075.5,1
20160901|2016-04-27 05:00,27,2075.5,2075.75,2075,2075.75,7
20160901|2016-04-27 05:30,27,2075.5,2075.5,2075.5,2075.5,46
20160901|2016-04-27 06:00,27,2075,2075.5,2074,2074,16
20160901|2016-04-27 06:30,27,2076,2076,2076,2076,2
20160901|2016-04-27 07:00,27,2076.5,2076.5,2076.5,2076.5,1
20160901|2016-04-27 08:00,27,2073.5,2073.5,2072.5,2072.5,4
20160901|2016-04-27 08:30,27,2075,2078.5,2075,2076.5,35
20160901|2016-04-27 09:00,27,2075.75,2076,2072.75,2072.75,30
20160901|2016-04-27 09:30,27,2072.5,2072.5,2068.75,2070.25,60
20160901|2016-04-27 10:00,27,2071,2073,2070.5,2073,13
20160901|2016-04-27 10:30,27,2073.5,2076.25,2073.5,2076.25,47
20160901|2016-04-27 11:00,27,2076,2077.5,2074.5,2077.5,12
20160901|2016-04-27 11:30,27,2076.25,2076.5,2075.5,2075.5,7
20160901|2016-04-27 12:00,27,2075,2075,2073,2073,23
20160901|2016-04-27 12:30,27,2073.25,2076.75,2072,2072,16
20160901|2016-04-27 13:00,27,2072.25,2082,2070,2079.25,182
20160901|2016-04-27 13:30,27,2078.5,2079.5,2075.5,2078.5,47
20160901|2016-04-27 14:00,27,2079,2085.5,2079,2083.5,86
20160901|2016-04-27 14:30,27,2085,2085.75,2080.25,2080.25,48
20160901|2016-04-27 15:00,27,2080,2083.25,2080,2083.25,12
20160901|2016-04-27 15:30,27,2084,2085,2084,2085,21
20160901|2016-04-27 17:00,28,2081,2084.5,2080.5,2084.5,6
20160901|2016-04-27 18:00,28,2085,2086.5,2085,2086.5,24
20160901|2016-04-27 18:30,28,2084.25,2084.25,2084.25,2084.25,1
20160901|2016-04-27 19:00,28,2083.5,2083.5,2083.5,2083.5,2
20160901|2016-04-27 19:30,28,2084.5,2084.5,2084.5,2084.5,1
20160901|2016-04-27 20:00,28,2084.75,2085.5,2084.75,2085.5,5
20160901|2016-04-27 20:30,28,2085.25,2085.25,2085.25,2085.25,1
20160901|2016-04-27 21:30,28,2084.5,2085.5,2084.5,2085.5,3
20160901|2016-04-27 22:00,28,2085.25,2085.25,2068.75,2070,131
20160901|2016-04-27 22:30,28,2070.5,2074,2070,2074,12
20160901|2016-04-27 23:00,28,2072,2072,2072,2072,3
20160901|2016-04-27 23:30,28,2074.5,2074.5,2073.5,2073.5,3
20160901|2016-04-28 00:00,28,2072.5,2072.5,2072,2072,28
20160901|2016-04-28 00:30,28,2072,2072,2070,2070,27
20160901|2016-04-28 01:00,28,2070,2072,2070,2071.25,10
20160901|2016-04-28 01:30,28,2071.25,2071.25,2068.75,2068.75,3
20160901|2016-04-28 02:00,28,2067.75,2073,2067.25,2073,8
20160901|2016-04-28 02:30,28,2068.5,2068.5,2067.75,2068,3
20160901|2016-04-28 03:00,28,2067.25,2067.25,2063.75,2064,16
20160901|2016-04-28 03:30,28,2064,2064,2062.5,2062.5,19
20160901|2016-04-28 04:00,28,2064.25,2065,2064.25,2065,4
20160901|2016-04-28 04:30,28,2066.75,2066.75,2065.5,2065.5,3
20160901|2016-04-28 05:00,28,2067.5,2068.25,2067,2067.5,43
20160901|2016-04-28 05:30,28,2066.75,2067.5,2066.75,2067.5,20
20160901|2016-04-28 06:00,28,2068.75,2069.5,2068.25,2068.25,6
20160901|2016-04-28 06:30,28,2066,2067.5,2065.5,2067.25,16
20160901|2016-04-28 07:00,28,2067.75,2070,2067.75,2070,15
20160901|2016-04-28 07:30,28,2069,2069.75,2067.25,2069.75,51
20160901|2016-04-28 08:00,28,2070.5,2073,2070.25,2073,14
20160901|2016-04-28 08:30,28,2072.5,2078.25,2070.75,2078.25,83
20160901|2016-04-28 09:00,28,2077.75,2081,2077,2077.75,1088
20160901|2016-04-28 09:30,28,2079,2082.25,2078.75,2082,31
20160901|2016-04-28 10:00,28,2082.5,2084.5,2081.5,2084,1053
20160901|2016-04-28 10:30,28,2084.25,2085.25,2083.25,2083.25,36
20160901|2016-04-28 11:00,28,2083.5,2084.5,2082,2082.25,59
20160901|2016-04-28 11:30,28,2081.75,2084.75,2081.25,2084,34
20160901|2016-04-28 12:00,28,2083,2083,2078.5,2080,40
20160901|2016-04-28 12:30,28,2080.25,2081.75,2079.5,2080.25,748
20160901|2016-04-28 13:00,28,2080,2080,2077.75,2079,2100
20160901|2016-04-28 13:30,28,2078,2078,2073,2073,40
20160901|2016-04-28 14:00,28,2073.25,2073.25,2058,2058,360
20160901|2016-04-28 14:30,28,2060.75,2064.25,2057.75,2062.5,254
20160901|2016-04-28 15:00,28,2062,2066,2062,2065,49
20160901|2016-04-28 15:30,28,2066,2066.5,2066,2066.5,27
20160901|2016-04-28 17:00,29,2065.5,2066.25,2064.5,2065,10
20160901|2016-04-28 17:30,29,2065,2065.25,2064.5,2065,10
20160901|2016-04-28 18:00,29,2066,2066,2066,2066,5
20160901|2016-04-28 19:00,29,2066.5,2068,2066.5,2068,7
20160901|2016-04-28 19:30,29,2068,2068,2065.25,2065.25,6
20160901|2016-04-28 20:00,29,2064,2065,2063,2065,10
20160901|2016-04-28 20:30,29,2062.75,2062.75,2060.75,2060.75,7
20160901|2016-04-28 21:00,29,2062,2062.75,2062,2062,5
20160901|2016-04-28 21:30,29,2063.5,2064.75,2063.5,2064.75,3
20160901|2016-04-28 22:00,29,2064,2064,2064,2064,1
20160901|2016-04-28 22:30,29,2064,2064,2064,2064,4
20160901|2016-04-28 23:00,29,2064.5,2064.5,2063.75,2063.75,2
20160901|2016-04-28 23:30,29,2060.75,2061,2060.75,2061,3
20160901|2016-04-29 00:00,29,2063.75,2064.25,2063.5,2063.5,4
20160901|2016-04-29 00:30,29,2063.5,2063.5,2063.5,2063.5,2
20160901|2016-04-29 01:00,29,2063,2067.25,2063,2067.25,20
20160901|2016-04-29 01:30,29,2066.75,2067,2066.5,2066.5,3
20160901|2016-04-29 02:00,29,2064.75,2066.5,2062,2062.25,13
20160901|2016-04-29 02:30,29,2060.75,2063,2060.5,2062.25,8
20160901|2016-04-29 03:00,29,2061.25,2063,2061.25,2063,4
20160901|2016-04-29 03:30,29,2062.75,2062.75,2062.75,2062.75,1
20160901|2016-04-29 04:00,29,2065,2065.25,2064.75,2064.75,11
20160901|2016-04-29 04:30,29,2066.5,2066.75,2065.75,2066,4
20160901|2016-04-29 05:00,29,2064.75,2064.75,2062,2062,2
20160901|2016-04-29 05:30,29,2061.75,2061.75,2061.5,2061.5,6
20160901|2016-04-29 06:00,29,2062.75,2062.75,2062.75,2062.75,3
20160901|2016-04-29 06:30,29,2061,2061.5,2061,2061.5,2
20160901|2016-04-29 07:00,29,2061.25,2064.75,2061,2062,24
20160901|2016-04-29 07:30,29,2062.75,2062.75,2056,2056.75,20
20160901|2016-04-29 08:00,29,2057.75,2057.75,2055,2055,33
20160901|2016-04-29 08:30,29,2055,2059.25,2049.25,2049.25,150
20160901|2016-04-29 09:00,29,2048.5,2052.5,2045.75,2049.75,89
20160901|2016-04-29 09:30,29,2052.5,2055.25,2046.5,2047.75,60
20160901|2016-04-29 10:00,29,2046.5,2049.5,2043.5,2043.75,87
20160901|2016-04-29 10:30,29,2043.5,2043.5,2038.5,2042.75,105
20160901|2016-04-29 11:00,29,2042.5,2044.5,2039.5,2044,49
20160901|2016-04-29 11:30,29,2043.5,2047.5,2043.5,2043.5,43
20160901|2016-04-29 12:00,29,2044.25,2049,2044.25,2047.75,49
20160901|2016-04-29 12:30,29,2047,2047,2041,2041,74
20160901|2016-04-29 13:00,29,2041.75,2043.5,2038,2043,90
20160901|2016-04-29 13:30,29,2041.75,2043,2039.5,2040.5,30
20160901|2016-04-29 14:00,29,2040.25,2047.5,2039.75,2044.25,67
20160901|2016-04-29 14:30,29,2044.75,2055.25,2044.75,2051.5,217
20160901|2016-04-29 15:00,29,2051.5,2054.25,2050,2050.5,31
20160901|2016-04-29 15:30,29,2052.75,2053.25,2052.75,2052.75,15
20160901|2016-05-01 17:00,2,2052.25,2052.75,2051.25,2051.5,18
20160901|2016-05-01 17:30,2,2051.5,2051.5,2051.5,2051.5,1
20160901|2016-05-01 18:00,2,2050.5,2050.5,2050.5,2050.5,1
20160901|2016-05-01 18:30,2,2050,2050,2048.5,2048.75,36
20160901|2016-05-01 19:00,2,2050.75,2050.75,2050.25,2050.5,5
20160901|2016-05-01 19:30,2,2048.5,2050,2048,2050,16
20160901|2016-05-01 20:00,2,2050.75,2050.75,2050.75,2050.75,1
20160901|2016-05-01 20:30,2,2050.75,2050.75,2050,2050,22
20160901|2016-05-01 21:00,2,2050.25,2050.25,2050.25,2050.25,1
20160901|2016-05-01 21:30,2,2049.75,2049.75,2049.5,2049.5,3
20160901|2016-05-01 22:00,2,2050.25,2050.25,2050.25,2050.25,1
20160901|2016-05-01 22:30,2,2050,2050,2050,2050,3
20160901|2016-05-01 23:30,2,2050.5,2050.75,2050.5,2050.75,3
20160901|2016-05-02 00:30,2,2051.5,2051.5,2051.5,2051.5,3
20160901|2016-05-02 01:30,2,2053.75,2053.75,2053.75,2053.75,1
20160901|2016-05-02 02:00,2,2052,2052,2051.75,2051.75,3
20160901|2016-05-02 02:30,2,2050.5,2053,2050.25,2053,7
20160901|2016-05-02 03:00,2,2053,2054.5,2053,2054.5,3
20160901|2016-05-02 03:30,2,2055,2055,2053.75,2053.75,10
20160901|2016-05-02 05:00,2,2053.25,2053.25,2052.5,2052.5,3
20160901|2016-05-02 05:30,2,2053,2053,2053,2053,1
20160901|2016-05-02 06:00,2,2055,2057,2055,2057,13
20160901|2016-05-02 06:30,2,2057.75,2058.25,2057,2057,9
20160901|2016-05-02 07:00,2,2056.5,2057.25,2056.25,2056.25,6
20160901|2016-05-02 07:30,2,2055.75,2057,2055.5,2057,12
20160901|2016-05-02 08:00,2,2057,2057.5,2056.75,2056.75,4
20160901|2016-05-02 08:30,2,2054.25,2057.75,2052.25,2056,40
20160901|2016-05-02 09:00,2,2053.5,2060.75,2052.5,2060,1078
20160901|2016-05-02 09:30,2,2059.25,2060.25,2055.25,2055.25,1042
20160901|2016-05-02 10:00,2,2056,2061.5,2056,2057.5,47
20160901|2016-05-02 10:30,2,2058.5,2060,2056,2056,39
20160901|2016-05-02 11:00,2,2055.75,2057.5,2055.75,2056.5,16
20160901|2016-05-02 11:30,2,2056.75,2060.5,2056.75,2060.5,21
20160901|2016-05-02 12:00,2,2060.75,2063.5,2060.25,2063,1056
20160901|2016-05-02 12:30,2,2064,2064.75,2063.25,2064,49
20160901|2016-05-02 13:00,2,2063.75,2066,2063.75,2065.5,38
20160901|2016-05-02 13:30,2,2065.5,2065.75,2064,2064,27
20160901|2016-05-02 14:00,2,2065.25,2066.75,2065.25,2066.75,26
20160901|2016-05-02 14:30,2,2066,2069.25,2065.5,2067,1114
20160901|2016-05-02 15:00,2,2066.75,2067.5,2066.25,2066.25,14
20160901|2016-05-02 17:00,3,2067,2068,2066.75,2067.75,5
20160901|2016-05-02 17:30,3,2067.75,2067.75,2067,2067,2
20160901|2016-05-02 18:30,3,2066.75,2066.75,2066.75,2066.75,1
20160901|2016-05-02 19:00,3,2065.5,2065.5,2065.25,2065.25,2
20160901|2016-05-02 20:00,3,2066,2066.75,2066,2066.75,5
20160901|2016-05-02 20:30,3,2065,2065,2065,2065,1
20160901|2016-05-02 21:00,3,2064.75,2065.5,2064.75,2065.5,5
20160901|2016-05-02 21:30,3,2065.5,2065.5,2065.5,2065.5,1
20160901|2016-05-02 22:30,3,2066.5,2067.5,2066.5,2067.5,3
20160901|2016-05-02 23:30,3,2065.25,2065.25,2065.25,2065.25,3
20160901|2016-05-03 00:00,3,2065.75,2066.5,2065.75,2066.5,3
20160901|2016-05-03 00:30,3,2065,2065,2065,2065,1
20160901|2016-05-03 01:00,3,2065.25,2066.5,2064.5,2066.5,4
20160901|2016-05-03 01:30,3,2065.25,2065.25,2064.75,2064.75,4
20160901|2016-05-03 02:00,3,2064,2064,2062,2062,2023
20160901|2016-05-03 02:30,3,2061,2061,2057.75,2057.75,10
20160901|2016-05-03 03:00,3,2056,2056,2054,2054,20
20160901|2016-05-03 03:30,3,2055.5,2055.5,2053.75,2054,9
20160901|2016-05-03 04:00,3,2053.75,2055,2053.75,2054.5,4
20160901|2016-05-03 04:30,3,2055.25,2055.25,2053,2053,32
20160901|2016-05-03 05:00,3,2052.5,2053,2052.5,2052.5,4
20160901|2016-05-03 05:30,3,2051.25,2052.25,2049.75,2049.75,16
20160901|2016-05-03 06:00,3,2051,2053,2050.25,2053,41
20160901|2016-05-03 06:30,3,2051.75,2052,2051,2051.5,15
20160901|2016-05-03 07:00,3,2052.5,2053,2051.75,2052,12
20160901|2016-05-03 07:30,3,2051.5,2054.5,2051.5,2054.25,17
20160901|2016-05-03 08:00,3,2053.5,2053.75,2052.25,2052.5,16
20160901|2016-05-03 08:30,3,2052.75,2053.25,2046,2048.25,106
20160901|2016-05-03 09:00,3,2046.5,2047.5,2043,2047.5,71
20160901|2016-05-03 09:30,3,2046.75,2046.75,2042,2043.75,112
20160901|2016-05-03 10:00,3,2043.25,2045,2041.75,2043.25,104
20160901|2016-05-03 10:30,3,2041.5,2046.75,2040.25,2046.5,77
20160901|2016-05-03 11:00,3,2045.75,2045.75,2043.5,2044.75,41
20160901|2016-05-03 11:30,3,2045.5,2049.25,2045.5,2049.25,74
20160901|2016-05-03 12:00,3,2048.5,2052,2048,2051.75,1083
20160901|2016-05-03 12:30,3,2052,2055.5,2051.75,2052.25,958
20160901|2016-05-03 13:00,3,2052,2052.5,2048.25,2049.25,1076
20160901|2016-05-03 13:30,3,2050.5,2052.75,2048.25,2050.5,119
20160901|2016-05-03 14:00,3,2049.25,2051,2046.5,2048.75,32
20160901|2016-05-03 14:30,3,2048.25,2050.5,2045.25,2049.5,98
20160901|2016-05-03 15:00,3,2050,2051.5,2048.25,2049.25,25
20160901|2016-05-03 15:30,3,2049.25,2050,2049.25,2050,2
20160901|2016-05-03 17:00,4,2049.75,2050.75,2049.75,2050.75,5
20160901|2016-05-03 17:30,4,2049.75,2049.75,2049.5,2049.5,4
20160901|2016-05-03 18:00,4,2050.25,2051.5,2050.25,2051.5,10
20160901|2016-05-03 19:00,4,2052,2052,2051,2051,4
20160901|2016-05-03 19:30,4,2052,2052,2047.5,2048.25,25
20160901|2016-05-03 20:00,4,2049,2049.5,2049,2049.5,9
20160901|2016-05-03 20:30,4,2049.75,2051,2048.75,2049,15
20160901|2016-05-03 21:00,4,2049,2049,2043.75,2045,98
20160901|2016-05-03 21:30,4,2045.5,2045.5,2044.75,2044.75,4
20160901|2016-05-03 22:00,4,2044.25,2044.25,2044,2044,2
20160901|2016-05-03 22:30,4,2045.5,2046,2045.5,2046,2
20160901|2016-05-03 23:00,4,2046.5,2046.5,2046.5,2046.5,1
20160901|2016-05-03 23:30,4,2046.5,2046.5,2045.25,2045.25,4
20160901|2016-05-04 00:00,4,2046,2046,2046,2046,2
20160901|2016-05-04 00:30,4,2046.5,2047,2046.5,2047,2
20160901|2016-05-04 01:00,4,2047.5,2049,2047.25,2047.25,6
20160901|2016-05-04 01:30,4,2046.75,2046.75,2044,2044,12
20160901|2016-05-04 02:00,4,2045.5,2049,2044.75,2049,22
20160901|2016-05-04 02:30,4,2047.75,2050.5,2047.75,2049.25,7
20160901|2016-05-04 03:00,4,2048.75,2048.75,2045.75,2045.75,10
20160901|2016-05-04 03:30,4,2045.25,2045.25,2041.75,2041.75,12
20160901|2016-05-04 04:00,4,2041.5,2041.5,2039,2039,121
20160901|2016-05-04 04:30,4,2040,2040,2033.5,2033.5,41
20160901|2016-05-04 05:00,4,2033.5,2034.75,2033,2033.75,14
20160901|2016-05-04 05:30,4,2034,2035.25,2034,2035.25,7
20160901|2016-05-04 06:00,4,2035.75,2036.5,2035.75,2036.5,10
20160901|2016-05-04 06:30,4,2036.75,2037.25,2036.75,2037,6
20160901|2016-05-04 07:00,4,2038,2038,2035,2035,12
20160901|2016-05-04 07:30,4,2035,2037,2034.75,2035.25,21
20160901|2016-05-04 08:00,4,2034.75,2035.5,2034.75,2035.5,7
20160901|2016-05-04 08:30,4,2036.75,2041.25,2034.5,2040,1100
20160901|2016-05-04 09:00,4,2041,2045.5,2039.25,2042,1101
20160901|2016-05-04 09:30,4,2041,2041,2036.5,2038,2066
20160901|2016-05-04 10:00,4,2038.75,2039.5,2034.25,2034.25,21
20160901|2016-05-04 10:30,4,2034.5,2037,2033.5,2037,27
20160901|2016-05-04 11:00,4,2037.25,2039.75,2037,2037.75,33
20160901|2016-05-04 11:30,4,2037.75,2038.75,2034,2034,13
20160901|2016-05-04 12:00,4,2034.25,2037,2033.25,2037,29
20160901|2016-05-04 12:30,4,2037.25,2037.25,2034.25,2034.25,22
20160901|2016-05-04 13:00,4,2033.5,2036.5,2031.5,2036.5,34
20160901|2016-05-04 13:30,4,2036.75,2037.75,2035.5,2036.25,12
20160901|2016-05-04 14:00,4,2035.5,2037,2034.5,2037,171
20160901|2016-05-04 14:30,4,2038,2040.25,2036.25,2036.75,814
20160901|2016-05-04 15:00,4,2038,2039.25,2038,2039,62
20160901|2016-05-04 15:30,4,2039.25,2039.25,2038.25,2038.5,8
20160901|2016-05-04 17:00,5,2040,2040.75,2040,2040.75,11
20160901|2016-05-04 18:00,5,2040.75,2041.25,2040.75,2041.25,7
20160901|2016-05-04 18:30,5,2041.25,2041.25,2041,2041,3
20160901|2016-05-04 19:00,5,2041.5,2042.5,2041.5,2042.5,10
20160901|2016-05-04 19:30,5,2041.75,2041.75,2041.5,2041.5,5
20160901|2016-05-04 20:00,5,2042.5,2044,2042.5,2044,18
20160901|2016-05-04 20:30,5,2044.25,2045.25,2044.25,2045.25,13
20160901|2016-05-04 21:00,5,2045.5,2046.25,2045.25,2045.25,16
20160901|2016-05-04 21:30,5,2045.5,2045.5,2045.25,2045.25,6
20160901|2016-05-04 22:00,5,2045.5,2045.75,2045.25,2045.25,6
20160901|2016-05-04 22:30,5,2046.25,2046.25,2046.25,2046.25,1
20160901|2016-05-04 23:00,5,2045.5,2045.5,2045.5,2045.5,1
20160901|2016-05-04 23:30,5,2044.75,2044.75,2044.75,2044.75,1
20160901|2016-05-05 00:00,5,2045,2045,2045,2045,1
20160901|2016-05-05 01:00,5,2045.5,2046.25,2045.5,2046.25,6
20160901|2016-05-05 01:30,5,2046.5,2048.5,2046.5,2047.75,28
20160901|2016-05-05 02:00,5,2047.75,2047.75,2047.75,2047.75,2
20160901|2016-05-05 02:30,5,2045,2045.75,2044.5,2045.75,6
20160901|2016-05-05 03:00,5,2045,2050.5,2044.5,2050.5,23
20160901|2016-05-05 03:30,5,2050.25,2051.75,2050.25,2050.25,11
20160901|2016-05-05 04:00,5,2050,2050,2050,2050,1
20160901|2016-05-05 04:30,5,2050,2050.25,2046,2046,16
20160901|2016-05-05 05:00,5,2045,2045,2044.25,2044.5,5
20160901|2016-05-05 05:30,5,2044.25,2045.5,2044.25,2045.5,14
20160901|2016-05-05 06:00,5,2047,2047,2044.5,2045,12
20160901|2016-05-05 06:30,5,2045.25,2046.5,2045.25,2046.5,18
20160901|2016-05-05 07:00,5,2046.25,2046.25,2046,2046,30
20160901|2016-05-05 07:30,5,2045.25,2045.25,2044.5,2044.75,27
20160901|2016-05-05 08:00,5,2043.25,2043.5,2042.5,2043.5,27
20160901|2016-05-05 08:30,5,2043.25,2044.5,2039.75,2041,78
20160901|2016-05-05 09:00,5,2043.25,2047,2040.75,2041,93
20160901|2016-05-05 09:30,5,2041,2042.5,2039.5,2042,58
20160901|2016-05-05 10:00,5,2042,2042.25,2037.75,2038.25,22
20160901|2016-05-05 10:30,5,2039.75,2044,2039.75,2043.75,19
20160901|2016-05-05 11:00,5,2043.5,2043.5,2040.75,2041.25,50
20160901|2016-05-05 11:30,5,2040.75,2041.5,2039.75,2041.25,18
20160901|2016-05-05 12:00,5,2040,2040,2032.25,2032.5,124
20160901|2016-05-05 12:30,5,2032.75,2034.25,2031.75,2033.5,103
20160901|2016-05-05 13:00,5,2032.5,2036.5,2032.5,2036.5,32
20160901|2016-05-05 13:30,5,2035.5,2037.5,2034.5,2034.5,18
20160901|2016-05-05 14:00,5,2034.25,2036.5,2032.75,2036,43
20160901|2016-05-05 14:30,5,2035,2037,2034.25,2037,116
20160901|2016-05-05 15:00,5,2035.75,2035.75,2035.25,2035.75,4
20160901|2016-05-05 17:00,6,2034.75,2034.75,2033.25,2033.75,9
20160901|2016-05-05 17:30,6,2033.75,2033.75,2030.75,2032,149
20160901|2016-05-05 18:00,6,2032.5,2033.5,2032.25,2033.5,14
20160901|2016-05-05 18:30,6,2033.5,2035.5,2033.5,2035.5,8
20160901|2016-05-05 19:00,6,2036,2037.25,2034.25,2036,14
20160901|2016-05-05 19:30,6,2036,2036.5,2035,2036.5,6
20160901|2016-05-05 20:00,6,2035.5,2038,2035.5,2036.25,11
20160901|2016-05-05 20:30,6,2036.75,2036.75,2033.25,2033.25,13
20160901|2016-05-05 21:00,6,2034,2034,2034,2034,2
20160901|2016-05-05 21:30,6,2032.75,2032.75,2032.75,2032.75,1
20160901|2016-05-05 22:00,6,2032.25,2033.5,2032.25,2033.5,11
20160901|2016-05-05 22:30,6,2034,2034,2033.75,2033.75,2
20160901|2016-05-06 00:30,6,2034.25,2034.5,2034,2034,12
20160901|2016-05-06 01:00,6,2034.75,2035,2033.25,2033.25,9
20160901|2016-05-06 01:30,6,2033.25,2033.25,2032.5,2032.5,3
20160901|2016-05-06 02:00,6,2032.25,2035.25,2030,2035.25,45
20160901|2016-05-06 02:30,6,2034.25,2036.5,2034.25,2034.75,11
20160901|2016-05-06 03:00,6,2036,2036.75,2034.75,2034.75,14
20160901|2016-05-06 03:30,6,2034.5,2037,2034,2035.75,17
20160901|2016-05-06 04:00,6,2035.25,2035.25,2033.75,2034,7
20160901|2016-05-06 04:30,6,2033.25,2033.25,2032.75,2032.75,4
20160901|2016-05-06 05:00,6,2032.25,2032.25,2031,2031,6
20160901|2016-05-06 05:30,6,2030.75,2031.5,2029.75,2031.25,10
20160901|2016-05-06 06:00,6,2031,2031,2030.5,2030.5,11
20160901|2016-05-06 06:30,6,2030.25,2031.5,2029.5,2031.5,8
20160901|2016-05-06 07:00,6,2031,2032.25,2030.25,2030.75,17
20160901|2016-05-06 07:30,6,2030.25,2030.25,2023,2025.5,190
20160901|2016-05-06 08:00,6,2025.25,2030,2025.25,2027.5,83
20160901|2016-05-06 08:30,6,2028.75,2039,2027,2033.5,1151
20160901|2016-05-06 09:00,6,2033.75,2038,2030,2031.25,1148
20160901|2016-05-06 09:30,6,2031.25,2032.5,2026,2026.5,49
20160901|2016-05-06 10:00,6,2028.25,2033.25,2028.25,2033.25,38
20160901|2016-05-06 10:30,6,2033,2033.75,2031.5,2031.5,34
20160901|2016-05-06 11:00,6,2030.25,2031.5,2030,2030.25,61
20160901|2016-05-06 11:30,6,2030,2033,2030,2033,182
20160901|2016-05-06 12:00,6,2033.25,2037.25,2033.25,2036.25,1084
20160901|2016-05-06 12:30,6,2036,2040.25,2034.75,2040.25,1065
20160901|2016-05-06 13:00,6,2040.5,2044,2040,2043,125
20160901|2016-05-06 13:30,6,2042,2044.25,2041.75,2042.5,1043
20160901|2016-05-06 14:00,6,2042.25,2043.75,2042,2042.5,23
20160901|2016-05-06 14:30,6,2040.25,2043,2039.5,2042.75,150
20160901|2016-05-06 15:00,6,2044.5,2045.25,2043.75,2044.5,129
20160901|2016-05-06 15:30,6,2044.75,2046.25,2044.5,2046.25,13
20160901|2016-05-08 17:00,9,2046.5,2048,2045,2048,9
20160901|2016-05-08 17:30,9,2048.5,2048.75,2048,2048.5,9
20160901|2016-05-08 18:00,9,2048.5,2048.5,2048,2048.25,7
20160901|2016-05-08 18:30,9,2047.75,2049.25,2047.25,2049.25,14
20160901|2016-05-08 19:00,9,2049.25,2049.25,2049,2049,3
20160901|2016-05-08 19:30,9,2048.75,2049.25,2048.75,2049.25,665
20160901|2016-05-08 20:00,9,2048.25,2048.25,2048,2048.25,3
20160901|2016-05-08 20:30,9,2046.75,2046.75,2045.75,2046.75,6
20160901|2016-05-08 21:00,9,2046,2047.5,2046,2047.5,4
20160901|2016-05-08 21:30,9,2047.5,2047.75,2047.5,2047.75,2
20160901|2016-05-08 22:00,9,2046.5,2046.5,2046,2046,12
20160901|2016-05-08 22:30,9,2045.5,2045.75,2045.5,2045.75,5
20160901|2016-05-08 23:00,9,2046.25,2046.25,2046.25,2046.25,1
20160901|2016-05-08 23:30,9,2047.5,2047.5,2047.5,2047.5,2
20160901|2016-05-09 00:00,9,2045.5,2045.5,2045.5,2045.5,1
20160901|2016-05-09 01:00,9,2047,2048,2047,2048,11
20160901|2016-05-09 01:30,9,2047,2047,2047,2047,2
20160901|2016-05-09 02:00,9,2045.5,2045.5,2043.75,2043.75,5
20160901|2016-05-09 02:30,9,2042,2042.75,2041.75,2042.75,5
20160901|2016-05-09 03:00,9,2042.75,2044.25,2042.75,2043.5,13
20160901|2016-05-09 03:30,9,2046.5,2049.75,2046.5,2049.25,355
20160901|2016-05-09 04:00,9,2050,2051,2050,2050.5,23
20160901|2016-05-09 04:30,9,2051,2051,2050,2050,11
20160901|2016-05-09 05:00,9,2049.25,2050.5,2049.25,2050.5,14
20160901|2016-05-09 06:00,9,2049.5,2051,2049.5,2051,4
20160901|2016-05-09 06:30,9,2051.25,2051.5,2049,2049,12
20160901|2016-05-09 07:00,9,2048,2048,2047.5,2047.5,4
20160901|2016-05-09 07:30,9,2046,2046,2045.25,2045.25,6
20160901|2016-05-09 08:00,9,2043.5,2044.75,2041.25,2042.25,14
20160901|2016-05-09 08:30,9,2042.5,2049.5,2042,2048.5,93
20160901|2016-05-09 09:00,9,2049,2050.25,2043,2043.5,56
20160901|2016-05-09 09:30,9,2044,2045.25,2042.5,2044.5,46
20160901|2016-05-09 10:00,9,2045,2046.25,2040.5,2041.75,49
20160901|2016-05-09 10:30,9,2041.5,2045,2041.5,2044.75,16
20160901|2016-05-09 11:00,9,2043.75,2046,2042.5,2046,15
20160901|2016-05-09 11:30,9,2045.75,2045.75,2044,2045.75,12
20160901|2016-05-09 12:00,9,2045.25,2047.75,2045.25,2046.5,13
20160901|2016-05-09 12:30,9,2047.75,2047.75,2045.25,2045.25,70
20160901|2016-05-09 13:00,9,2045.75,2046.75,2043.75,2046.5,39
20160901|2016-05-09 13:30,9,2046.25,2050.5,2046,2049.5,20
20160901|2016-05-09 14:00,9,2048.75,2049.25,2048.25,2048.25,25
20160901|2016-05-09 14:30,9,2048,2048.25,2044.25,2044.25,39
20160901|2016-05-09 15:00,9,2046.5,2047,2046.5,2047,3
20160901|2016-05-09 15:30,9,2045.75,2045.75,2045.5,2045.5,16
20160901|2016-05-09 17:00,10,2045.5,2045.5,2040.25,2041.5,66
20160901|2016-05-09 17:30,10,2041.5,2041.75,2041.5,2041.75,5
20160901|2016-05-09 18:30,10,2042.25,2042.25,2042.25,2042.25,1
20160901|2016-05-09 20:00,10,2043.5,2043.5,2043.5,2043.5,3
20160901|2016-05-09 20:30,10,2046,2048,2046,2048,28
20160901|2016-05-09 21:00,10,2049,2050,2048.5,2048.5,13
20160901|2016-05-09 21:30,10,2048.75,2048.75,2048.25,2048.25,2
20160901|2016-05-09 22:00,10,2048.25,2049,2048.25,2049,5
20160901|2016-05-09 22:30,10,2049.75,2051,2049.75,2051,16
20160901|2016-05-09 23:00,10,2051.25,2051.25,2049.5,2049.5,7
20160901|2016-05-09 23:30,10,2050.25,2050.25,2050.25,2050.25,1
20160901|2016-05-10 00:30,10,2050.75,2051.25,2050.75,2051.25,3
20160901|2016-05-10 01:00,10,2051.25,2054.25,2051.25,2054,65
20160901|2016-05-10 01:30,10,2053.5,2053.5,2052.75,2052.75,4
20160901|2016-05-10 02:00,10,2054,2059.25,2054,2058.5,1786
20160901|2016-05-10 02:30,10,2058.5,2059.5,2058,2058,355
20160901|2016-05-10 03:00,10,2058.25,2058.25,2056.5,2057.5,8
20160901|2016-05-10 03:30,10,2057,2060.75,2057,2060.5,64
20160901|2016-05-10 04:00,10,2059.75,2059.75,2058,2058.25,7
20160901|2016-05-10 04:30,10,2058,2058,2056.75,2056.75,3
20160901|2016-05-10 05:00,10,2057.75,2057.75,2057.75,2057.75,2
20160901|2016-05-10 05:30,10,2057.25,2057.25,2054.75,2054.75,7
20160901|2016-05-10 06:00,10,2054.5,2054.5,2050,2051.25,42
20160901|2016-05-10 06:30,10,2052.25,2052.25,2052.25,2052.25,1
20160901|2016-05-10 07:00,10,2053.25,2054,2053.25,2053.25,8
20160901|2016-05-10 07:30,10,2054,2054,2052,2052.75,29
20160901|2016-05-10 08:00,10,2053.5,2054.5,2053.5,2054.25,5
20160901|2016-05-10 08:30,10,2053.75,2061,2053.75,2059.5,252
20160901|2016-05-10 09:00,10,2059.75,2061.25,2058.25,2059.75,61
20160901|2016-05-10 09:30,10,2060.75,2064.25,2060.75,2063.25,1355
20160901|2016-05-10 10:00,10,2063.25,2063.5,2061,2061.75,50
20160901|2016-05-10 10:30,10,2062.25,2064.5,2062,2064.25,52
20160901|2016-05-10 11:00,10,2064.75,2066.5,2064.75,2066.5,67
20160901|2016-05-10 11:30,10,2066,2066,2065.25,2065.5,32
20160901|2016-05-10 12:00,10,2065.75,2066.25,2064.25,2064.25,61
20160901|2016-05-10 12:30,10,2065,2067.25,2065,2067.25,50
20160901|2016-05-10 13:00,10,2066.75,2067.25,2066,2067.25,22
20160901|2016-05-10 13:30,10,2066.75,2068,2066.75,2067,30
20160901|2016-05-10 14:00,10,2067.5,2069.75,2067.5,2069.75,1134
20160901|2016-05-10 14:30,10,2068.5,2071.5,2068.5,2071.25,80
20160901|2016-05-10 15:00,10,2070.75,2070.75,2068.75,2069.75,76
20160901|2016-05-10 15:30,10,2069,2069,2068.75,2068.75,34
20160901|2016-05-10 17:00,11,2069,2069,2068.25,2068.25,26
20160901|2016-05-10 17:30,11,2068,2068.25,2067.75,2068.25,11
20160901|2016-05-10 18:00,11,2068.25,2069,2067.75,2069,10
20160901|2016-05-10 19:00,11,2068.5,2068.5,2068,2068,18
20160901|2016-05-10 19:30,11,2070,2070.25,2070,2070,35
20160901|2016-05-10 20:00,11,2069.75,2069.75,2069,2069.25,26
20160901|2016-05-10 20:30,11,2068.5,2068.5,2066.25,2066.75,11
20160901|2016-05-10 21:00,11,2066.75,2067,2065.5,2065.5,13
20160901|2016-05-10 21:30,11,2065.5,2066.5,2065.5,2066.5,2
20160901|2016-05-10 22:00,11,2066,2066,2065.75,2065.75,2
20160901|2016-05-10 22:30,11,2066.5,2066.5,2065.25,2065.25,3
20160901|2016-05-10 23:00,11,2066.25,2066.25,2066.25,2066.25,5
20160901|2016-05-11 01:00,11,2066.25,2066.25,2066.25,2066.25,1
20160901|2016-05-11 02:00,11,2066,2066,2062.25,2064.25,40
20160901|2016-05-11 02:30,11,2063.75,2065,2063,2063,25
20160901|2016-05-11 03:00,11,2062,2064.25,2061.75,2064.25,5
20160901|2016-05-11 03:30,11,2061.75,2065,2061.75,2065,3
20160901|2016-05-11 04:00,11,2065,2065,2065,2065,1
20160901|2016-05-11 04:30,11,2064.5,2064.5,2064.5,2064.5,1
20160901|2016-05-11 05:00,11,2064.5,2064.75,2064.5,2064.5,3
20160901|2016-05-11 05:30,11,2065,2065,2063.75,2064.75,12
20160901|2016-05-11 06:00,11,2065,2066.75,2065,2066.75,20
20160901|2016-05-11 06:30,11,2065.25,2065.25,2065.25,2065.25,1
20160901|2016-05-11 07:00,11,2066.75,2067,2066.75,2067,16
20160901|2016-05-11 07:30,11,2067,2067.25,2067,2067.25,3
20160901|2016-05-11 08:00,11,2066,2066,2065.25,2065.5,7
20160901|2016-05-11 08:30,11,2066.75,2067,2063,2063.5,30
20160901|2016-05-11 09:00,11,2063.75,2065.25,2062.5,2065,51
20160901|2016-05-11 09:30,11,2066.25,2070,2066.25,2067,67
20160901|2016-05-11 10:00,11,2066,2066,2060.75,2063.5,88
20160901|2016-05-11 10:30,11,2063.25,2063.25,2062.5,2062.75,15
20160901|2016-05-11 11:00,11,2062.75,2063.5,2061.75,2063.5,5
20160901|2016-05-11 11:30,11,2063.25,2063.25,2061.5,2062,8
20160901|2016-05-11 12:00,11,2062,2062.5,2059,2060,16
20160901|2016-05-11 12:30,11,2060.25,2060.25,2059,2059,29
20160901|2016-05-11 13:00,11,2058.5,2058.5,2055,2056.5,44
20160901|2016-05-11 13:30,11,2056.5,2056.75,2053,2053.75,79
20160901|2016-05-11 14:00,11,2054.25,2055.5,2053.75,2054.5,21
20160901|2016-05-11 14:30,11,2056,2056,2051.5,2052,51
20160901|2016-05-11 15:00,11,2051.5,2052,2049.75,2049.75,1571
20160901|2016-05-11 15:30,11,2050,2051.5,2049.75,2051,470
20160901|2016-05-11 17:00,12,2050.75,2052,2050.25,2052,66
20160901|2016-05-11 17:30,12,2052,2052,2052,2052,4
20160901|2016-05-11 18:00,12,2052,2052.5,2052,2052.25,7
20160901|2016-05-11 18:30,12,2052.25,2052.25,2052,2052,4
20160901|2016-05-11 19:00,12,2051.5,2052.75,2051.5,2051.75,9
20160901|2016-05-11 19:30,12,2052.75,2052.75,2052.75,2052.75,1
20160901|2016-05-11 20:00,12,2052.5,2053.25,2052.5,2052.75,12
20160901|2016-05-11 20:30,12,2052,2052,2050,2050.5,358
20160901|2016-05-11 21:00,12,2051,2051.25,2050.25,2051.25,6
20160901|2016-05-11 21:30,12,2051.75,2052.25,2051.75,2052.25,3
20160901|2016-05-11 22:30,12,2052.5,2052.5,2052.5,2052.5,4
20160901|2016-05-11 23:30,12,2053.75,2053.75,2053.75,2053.75,1
20160901|2016-05-12 00:00,12,2054,2054.5,2054,2054,11
20160901|2016-05-12 00:30,12,2054,2054,2053.5,2053.5,2
20160901|2016-05-12 01:00,12,2055.75,2056,2055.75,2056,13
20160901|2016-05-12 01:30,12,2054.25,2054.25,2053.5,2053.5,6
20160901|2016-05-12 02:00,12,2052.5,2053.75,2050.25,2050.25,21
20160901|2016-05-12 02:30,12,2050.25,2056,2050.25,2056,17
20160901|2016-05-12 03:00,12,2055.25,2055.25,2054.25,2054.25,3
20160901|2016-05-12 03:30,12,2057,2058,2057,2058,4
20160901|2016-05-12 04:00,12,2058.75,2060,2057.75,2057.75,20
20160901|2016-05-12 04:30,12,2057.5,2063,2057.5,2062,37
20160901|2016-05-12 05:00,12,2062.5,2062.5,2060,2060,7
20160901|2016-05-12 05:30,12,2061.25,2062.75,2061.25,2062.75,9
20160901|2016-05-12 06:00,12,2062,2062,2060.5,2060.5,5
20160901|2016-05-12 06:30,12,2061.75,2064.25,2061.75,2064.25,42
20160901|2016-05-12 07:00,12,2063.5,2064,2063,2063.75,27
20160901|2016-05-12 07:30,12,2063.25,2063.25,2060.75,2061,43
20160901|2016-05-12 08:00,12,2060.75,2060.75,2059.25,2060.25,11
20160901|2016-05-12 08:30,12,2059.75,2061.25,2053,2053,103
20160901|2016-05-12 09:00,12,2054,2056.25,2051,2053.5,41
20160901|2016-05-12 09:30,12,2051.75,2053,2048.25,2050.5,6117
20160901|2016-05-12 10:00,12,2049.25,2049.5,2042.75,2044.5,183
20160901|2016-05-12 10:30,12,2045,2046.5,2042,2042,162
20160901|2016-05-12 11:00,12,2041.75,2044.25,2040.5,2044.25,77
20160901|2016-05-12 11:30,12,2044,2047,2041.25,2047,55
20160901|2016-05-12 12:00,12,2047.5,2048.5,2045.25,2047,51
20160901|2016-05-12 12:30,12,2046.75,2049.75,2043.75,2049.5,66
20160901|2016-05-12 13:00,12,2049.5,2055.5,2049.5,2055.25,126
20160901|2016-05-12 13:30,12,2054.75,2058.25,2053.25,2056.5,61
20160901|2016-05-12 14:00,12,2055.75,2057,2054.25,2055,41
20160901|2016-05-12 14:30,12,2055,2055,2049.75,2052.5,103
20160901|2016-05-12 15:00,12,2052.5,2052.5,2049.75,2050.75,32
20160901|2016-05-12 15:30,12,2051.5,2051.75,2051.5,2051.75,11
20160901|2016-05-12 17:00,13,2050.5,2050.5,2050.5,2050.5,2
20160901|2016-05-12 17:30,13,2051,2051,2051,2051,1
20160901|2016-05-12 18:30,13,2051.25,2052,2051.25,2052,3
20160901|2016-05-12 19:00,13,2051.5,2051.5,2051.5,2051.5,1
20160901|2016-05-12 19:30,13,2051.25,2051.25,2047.75,2047.75,9
20160901|2016-05-12 20:00,13,2047.5,2048,2045.25,2046,17
20160901|2016-05-12 20:30,13,2046,2046.5,2044.5,2046,12
20160901|2016-05-12 21:00,13,2045,2045,2044.25,2044.75,6
20160901|2016-05-12 21:30,13,2045,2045,2043.75,2043.75,34
20160901|2016-05-12 22:00,13,2045,2045,2045,2045,2
20160901|2016-05-12 22:30,13,2045,2045,2044.5,2044.5,6
20160901|2016-05-12 23:00,13,2043.75,2043.75,2043.75,2043.75,1
20160901|2016-05-12 23:30,13,2044.25,2045,2044.25,2045,5
20160901|2016-05-13 01:00,13,2043.75,2043.75,2042,2042,14
20160901|2016-05-13 01:30,13,2042.5,2042.75,2041.5,2041.5,8
20160901|2016-05-13 02:00,13,2041,2041.25,2038.5,2039.75,66
20160901|2016-05-13 02:30,13,2039.25,2046,2039.25,2043.75,22
20160901|2016-05-13 03:00,13,2043.75,2043.75,2040.25,2042.25,16
20160901|2016-05-13 03:30,13,2042,2042.25,2041,2041,4
20160901|2016-05-13 04:00,13,2041.25,2041.25,2041,2041,3
20160901|2016-05-13 04:30,13,2042.75,2042.75,2042.75,2042.75,1
20160901|2016-05-13 05:00,13,2043,2043,2042,2042,8
20160901|2016-05-13 05:30,13,2043.75,2045,2043.75,2045,21
20160901|2016-05-13 06:00,13,2045.5,2046,2044.5,2044.5,10
20160901|2016-05-13 06:30,13,2046,2046.5,2043.75,2043.75,20
20160901|2016-05-13 07:00,13,2044.25,2045.5,2044.25,2045,11
20160901|2016-05-13 07:30,13,2045.5,2051,2045.5,2047.25,229
20160901|2016-05-13 08:00,13,2046.75,2049,2045.25,2047.75,38
20160901|2016-05-13 08:30,13,2048.75,2055,2048.5,2049.25,175
20160901|2016-05-13 09:00,13,2049.5,2051.75,2045,2047.25,166
20160901|2016-05-13 09:30,13,2047.25,2048.5,2044,2046.25,83
20160901|2016-05-13 10:00,13,2046.75,2054.25,2046.75,2054.25,84
20160901|2016-05-13 10:30,13,2053.5,2053.5,2049,2050,28
20160901|2016-05-13 11:00,13,2049,2049.75,2047.75,2049.25,22
20160901|2016-05-13 11:30,13,2049.5,2050.5,2045,2045,36
20160901|2016-05-13 12:00,13,2044.5,2045.75,2041.75,2042.5,37
20160901|2016-05-13 12:30,13,2042.75,2042.75,2036.5,2037.5,85
20160901|2016-05-13 13:00,13,2037.75,2039,2033,2034.5,64
20160901|2016-05-13 13:30,13,2033.75,2034.25,2031,2034.25,108
20160901|2016-05-13 14:00,13,2033,2035.5,2032.5,2034.25,44
20160901|2016-05-13 14:30,13,2034.75,2036.5,2034,2034.75,82
20160901|2016-05-13 15:00,13,2034.75,2035.75,2034.5,2035.25,49
20160901|2016-05-13 15:30,13,2035,2035.5,2034.5,2034.75,15
20160901|2016-05-15 17:00,16,2032.75,2032.75,2027.25,2029,36
20160901|2016-05-15 17:30,16,2029.75,2029.75,2029.25,2029.75,8
20160901|2016-05-15 18:00,16,2030,2031.25,2030,2030.75,13
20160901|2016-05-15 18:30,16,2031.75,2033,2031.75,2033,9
20160901|2016-05-15 19:00,16,2032.75,2036.5,2032.75,2036,53
20160901|2016-05-15 19:30,16,2034.75,2037.25,2034.75,2037.25,9
20160901|2016-05-15 20:00,16,2036.5,2036.5,2034,2034,10
20160901|2016-05-15 20:30,16,2034.25,2035.5,2034.25,2034.5,64
20160901|2016-05-15 21:00,16,2034.75,2036,2034.75,2036,16
20160901|2016-05-15 21:30,16,2036,2038.75,2036,2038.75,36
20160901|2016-05-15 22:00,16,2039,2040.75,2039,2040.25,30
20160901|2016-05-15 22:30,16,2040,2040.25,2039.75,2039.75,5
20160901|2016-05-15 23:00,16,2039.75,2039.75,2039.75,2039.75,1
20160901|2016-05-15 23:30,16,2039,2039,2037.25,2037.25,3
20160901|2016-05-16 00:00,16,2037,2037.5,2035.5,2035.5,14
20160901|2016-05-16 00:30,16,2036.25,2038,2036.25,2038,3
20160901|2016-05-16 01:00,16,2038.75,2038.75,2036.75,2036.75,8
20160901|2016-05-16 01:30,16,2038,2038,2036.5,2037,3
20160901|2016-05-16 02:00,16,2037.75,2037.75,2035,2035,15
20160901|2016-05-16 02:30,16,2036.5,2037,2036.5,2037,2
20160901|2016-05-16 03:00,16,2037.75,2037.75,2036.75,2036.75,3
20160901|2016-05-16 03:30,16,2036.5,2036.5,2036.5,2036.5,2
20160901|2016-05-16 04:00,16,2036.25,2036.25,2036.25,2036.25,2
20160901|2016-05-16 04:30,16,2038,2038,2038,2038,1
20160901|2016-05-16 05:30,16,2035,2035,2034,2034,4
20160901|2016-05-16 06:00,16,2036.5,2036.5,2036.25,2036.25,2
20160901|2016-05-16 06:30,16,2036.25,2039,2036.25,2038,13
20160901|2016-05-16 07:00,16,2038.5,2038.5,2037,2037.25,6
20160901|2016-05-16 07:30,16,2037.25,2037.25,2034,2034,24
20160901|2016-05-16 08:00,16,2035.5,2036.25,2035.5,2036.25,9
20160901|2016-05-16 08:30,16,2036.5,2043.5,2036,2042,123
20160901|2016-05-16 09:00,16,2042.5,2044.75,2041,2044.5,110
20160901|2016-05-16 09:30,16,2044,2048,2043.75,2047.5,130
20160901|2016-05-16 10:00,16,2047.5,2049.75,2047.5,2048.75,1107
20160901|2016-05-16 10:30,16,2049.75,2052.75,2049,2052.75,121
20160901|2016-05-16 11:00,16,2052.75,2053,2050,2050,54
20160901|2016-05-16 11:30,16,2049.75,2052.5,2049.75,2052.5,35
20160901|2016-05-16 12:00,16,2053,2054,2052.25,2053.5,29
20160901|2016-05-16 12:30,16,2053.5,2053.75,2051.75,2053,19
20160901|2016-05-16 13:00,16,2053.5,2058.5,2053.5,2058.25,1096
20160901|2016-05-16 13:30,16,2058.5,2059,2057.75,2058.75,105
20160901|2016-05-16 14:00,16,2059,2060,2057.25,2057.5,1076
20160901|2016-05-16 14:30,16,2057.5,2057.5,2053.75,2054.5,75
20160901|2016-05-16 15:00,16,2055.5,2055.5,2054.25,2054.25,18
20160901|2016-05-16 15:30,16,2054.25,2054.25,2053.25,2053.75,44
20160901|2016-05-16 17:00,17,2052.5,2053.5,2052.5,2053.5,84
20160901|2016-05-16 17:30,17,2053.25,2053.5,2053.25,2053.5,14
20160901|2016-05-16 18:00,17,2053.5,2053.5,2053.5,2053.5,2
20160901|2016-05-16 18:30,17,2053.75,2054,2052.75,2052.75,39
20160901|2016-05-16 19:00,17,2052.75,2053.25,2052.25,2052.25,116
20160901|2016-05-16 19:30,17,2052.25,2052.25,2052,2052.25,798
20160901|2016-05-16 20:00,17,2052.25,2054,2052.25,2053.75,82
20160901|2016-05-16 20:30,17,2053.25,2054.25,2053.25,2054.25,2
20160901|2016-05-16 21:30,17,2054.75,2054.75,2054.75,2054.75,1
20160901|2016-05-16 22:00,17,2054,2054.5,2053.5,2054,18
20160901|2016-05-16 22:30,17,2054.25,2054.25,2054.25,2054.25,1
20160901|2016-05-16 23:00,17,2054.5,2054.75,2054.5,2054.5,4
20160901|2016-05-16 23:30,17,2054.25,2054.25,2054,2054,8
20160901|2016-05-17 00:30,17,2055.25,2056.25,2055.25,2056.25,18
20160901|2016-05-17 01:00,17,2056.25,2058,2056.25,2057.25,22
20160901|2016-05-17 01:30,17,2057.25,2057.25,2057.25,2057.25,1
20160901|2016-05-17 02:00,17,2058.5,2060.25,2058.5,2060,35
20160901|2016-05-17 02:30,17,2060.5,2061,2058.75,2058.75,15
20160901|2016-05-17 03:00,17,2059.5,2059.5,2057,2057,4
20160901|2016-05-17 03:30,17,2059.5,2059.5,2057.5,2057.5,3
20160901|2016-05-17 04:00,17,2056,2056,2054,2054.5,10
20160901|2016-05-17 04:30,17,2054.75,2055.25,2054.75,2055.25,2
20160901|2016-05-17 05:00,17,2056.25,2056.25,2056.25,2056.25,4
20160901|2016-05-17 05:30,17,2054.75,2054.75,2053.25,2053.5,4
20160901|2016-05-17 06:00,17,2053.25,2053.25,2052,2052.75,31
20160901|2016-05-17 06:30,17,2052.25,2053.75,2052,2053.75,965
20160901|2016-05-17 07:00,17,2053.75,2053.75,2052,2052.25,26
20160901|2016-05-17 07:30,17,2052,2052,2048.75,2049,1415
20160901|2016-05-17 08:00,17,2049.25,2051.25,2049.25,2051,9
20160901|2016-05-17 08:30,17,2051.5,2054.5,2045.5,2048,179
20160901|2016-05-17 09:00,17,2048.75,2049,2044,2047,105
20160901|2016-05-17 09:30,17,2046,2051.5,2045,2051,74
20160901|2016-05-17 10:00,17,2051,2051,2047.5,2047.5,43
20160901|2016-05-17 10:30,17,2048,2052,2048,2051,33
20160901|2016-05-17 11:00,17,2050.75,2050.75,2045.75,2046.25,65
20160901|2016-05-17 11:30,17,2045.25,2046.75,2043.5,2044,35
20160901|2016-05-17 12:00,17,2043.75,2045.75,2043.75,2045.5,41
20160901|2016-05-17 12:30,17,2046.5,2046.75,2039.25,2039.25,132
20160901|2016-05-17 13:00,17,2039.75,2040,2030,2032.75,337
20160901|2016-05-17 13:30,17,2031.25,2035.25,2031.25,2035.25,105
20160901|2016-05-17 14:00,17,2034,2037.5,2028.75,2031,104
20160901|2016-05-17 14:30,17,2030.5,2035.75,2030.5,2035.25,84
20160901|2016-05-17 15:00,17,2036,2036,2034.5,2034.5,19
20160901|2016-05-17 15:30,17,2036.25,2037,2036.25,2036.5,12
20160901|2016-05-17 17:00,18,2035.75,2035.75,2034.5,2034.5,3
20160901|2016-05-17 17:30,18,2036.75,2036.75,2036.75,2036.75,2
20160901|2016-05-17 18:00,18,2037.25,2037.25,2036.75,2036.75,2
20160901|2016-05-17 18:30,18,2036.25,2036.25,2035.75,2035.75,2
20160901|2016-05-17 19:00,18,2037.5,2037.5,2035.5,2035.5,2
20160901|2016-05-17 19:30,18,2034.25,2035.5,2033,2035.5,13
20160901|2016-05-17 20:00,18,2035,2035.25,2034.25,2035,23
20160901|2016-05-17 20:30,18,2036.25,2037.5,2036,2037,10
20160901|2016-05-17 21:00,18,2037,2038.5,2037,2038.25,29
20160901|2016-05-17 21:30,18,2037,2037,2037,2037,8
20160901|2016-05-17 22:00,18,2036.25,2036.25,2035.75,2036.25,7
20160901|2016-05-17 22:30,18,2035,2035.75,2034,2034,16
20160901|2016-05-17 23:00,18,2034.75,2034.75,2032.5,2032.5,56
20160901|2016-05-17 23:30,18,2032.25,2033.25,2032.25,2033.25,5
20160901|2016-05-18 00:00,18,2033.5,2034.75,2033.5,2034.75,4
20160901|2016-05-18 00:30,18,2035.75,2036.25,2035.75,2035.75,4
20160901|2016-05-18 01:00,18,2034,2034,2030.75,2031,42
20160901|2016-05-18 01:30,18,2030.5,2033.75,2030.5,2033.5,15
20160901|2016-05-18 02:00,18,2033,2036,2032,2036,25
20160901|2016-05-18 02:30,18,2035,2035,2032.5,2032.5,2
20160901|2016-05-18 03:00,18,2034,2036.5,2034,2034.5,116
20160901|2016-05-18 03:30,18,2034.25,2036.75,2034.25,2036.75,4
20160901|2016-05-18 04:00,18,2037,2037,2037,2037,1
20160901|2016-05-18 04:30,18,2035.25,2036.25,2035.25,2036.25,5
20160901|2016-05-18 05:00,18,2037.25,2037.5,2035,2035,8
20160901|2016-05-18 05:30,18,2034,2034.25,2033.5,2033.5,10
20160901|2016-05-18 06:00,18,2035.5,2035.5,2035.5,2035.5,1
20160901|2016-05-18 06:30,18,2036,2036,2032.75,2032.75,23
20160901|2016-05-18 07:00,18,2033.25,2033.25,2030.75,2030.75,15
20160901|2016-05-18 07:30,18,2030.75,2030.75,2028.25,2030,67
20160901|2016-05-18 08:00,18,2029.5,2031.25,2027.25,2031.25,51
20160901|2016-05-18 08:30,18,2031.25,2034.75,2028.5,2034.75,54
20160901|2016-05-18 09:00,18,2034.25,2043.25,2034,2042.75,665
20160901|2016-05-18 09:30,18,2042,2042.25,2036.5,2036.5,584
20160901|2016-05-18 10:00,18,2037.5,2042,2036.75,2042,71
20160901|2016-05-18 10:30,18,2040.75,2044,2039.25,2039.25,1080
20160901|2016-05-18 11:00,18,2039.25,2041.5,2038.75,2040.75,33
20160901|2016-05-18 11:30,18,2040.75,2044.25,2040.25,2044.25,545
20160901|2016-05-18 12:00,18,2044.5,2048.5,2044.5,2047.75,215
20160901|2016-05-18 12:30,18,2048,2049.5,2046,2046,615
20160901|2016-05-18 13:00,18,2044,2044,2025,2025.75,1461
20160901|2016-05-18 13:30,18,2025,2035,2022.75,2033,456
20160901|2016-05-18 14:00,18,2033.5,2037,2027.25,2027.25,136
20160901|2016-05-18 14:30,18,2027,2035.5,2027,2035.5,90
20160901|2016-05-18 15:00,18,2034.5,2035,2033.25,2033.25,18
20160901|2016-05-18 15:30,18,2035,2035,2034.5,2034.75,5
20160901|2016-05-18 17:00,19,2035.75,2035.75,2034.25,2034.5,23
20160901|2016-05-18 17:30,19,2033.75,2034,2033,2033.75,18
20160901|2016-05-18 18:00,19,2034.25,2035,2034.25,2035,3
20160901|2016-05-18 18:30,19,2034,2035,2034,2035,21
20160901|2016-05-18 19:00,19,2035.25,2035.25,2034,2034,39
20160901|2016-05-18 19:30,19,2033,2033.5,2033,2033.5,2
20160901|2016-05-18 20:00,19,2032.5,2032.75,2032.5,2032.5,8
20160901|2016-05-18 20:30,19,2032.25,2032.5,2027.5,2027.5,26
20160901|2016-05-18 21:00,19,2029,2029.5,2028.75,2029.25,6
20160901|2016-05-18 21:30,19,2030,2030,2029.25,2030,5
20160901|2016-05-18 22:00,19,2029.5,2029.75,2028,2028,4
20160901|2016-05-18 22:30,19,2028.25,2028.25,2028.25,2028.25,1
20160901|2016-05-18 23:30,19,2028.5,2028.5,2027.5,2027.5,3
20160901|2016-05-19 00:00,19,2028,2029,2028,2029,7
20160901|2016-05-19 00:30,19,2029.25,2029.25,2029.25,2029.25,1
20160901|2016-05-19 01:00,19,2029,2030.75,2028.75,2030.75,13
20160901|2016-05-19 01:30,19,2030,2030,2030,2030,1
20160901|2016-05-19 02:00,19,2029,2029,2025,2026.5,54
20160901|2016-05-19 02:30,19,2025,2028.75,2025,2028.75,19
20160901|2016-05-19 03:00,19,2029.25,2031.5,2027,2027.75,39
20160901|2016-05-19 03:30,19,2027.25,2028.5,2024.75,2024.75,92
20160901|2016-05-19 04:00,19,2025,2026.25,2025,2025.75,31
20160901|2016-05-19 04:30,19,2025.5,2026,2025.25,2026,5
20160901|2016-05-19 05:00,19,2026.5,2027.5,2026.5,2027.5,22
20160901|2016-05-19 05:30,19,2026,2026,2025.75,2025.75,6
20160901|2016-05-19 06:00,19,2028.75,2029.5,2028.75,2029.5,2
20160901|2016-05-19 06:30,19,2029.25,2032.5,2029.25,2030.25,45
20160901|2016-05-19 07:00,19,2030.5,2031,2029.75,2030,32
20160901|2016-05-19 07:30,19,2028.5,2029,2027.5,2027.5,56
20160901|2016-05-19 08:00,19,2027.25,2028.5,2026.5,2027,50
20160901|2016-05-19 08:30,19,2026.5,2031.5,2017.5,2017.5,462
20160901|2016-05-19 09:00,19,2017.25,2020.5,2015.75,2020.25,322
20160901|2016-05-19 09:30,19,2020.5,2022.75,2016.5,2016.5,171
20160901|2016-05-19 10:00,19,2017.75,2019,2014,2017.25,158
20160901|2016-05-19 10:30,19,2017,2019.25,2014.75,2019,104
20160901|2016-05-19 11:00,19,2018.5,2022,2018.5,2019.5,80
20160901|2016-05-19 11:30,19,2019,2019.5,2016.25,2017.25,20
20160901|2016-05-19 12:00,19,2016.75,2021.75,2016.75,2021.75,29
20160901|2016-05-19 12:30,19,2022,2025.5,2021.75,2022.75,588
20160901|2016-05-19 13:00,19,2022.75,2028,2022.75,2026.75,55
20160901|2016-05-19 13:30,19,2026.75,2026.75,2021.75,2022,552
20160901|2016-05-19 14:00,19,2024,2030,2023.75,2029,571
20160901|2016-05-19 14:30,19,2027,2029.75,2026,2028.5,45
20160901|2016-05-19 15:00,19,2028.5,2030.25,2028.5,2030.25,32
20160901|2016-05-19 15:30,19,2030,2030.5,2029.5,2030.5,10
20160901|2016-05-19 17:00,20,2030.5,2031,2030.5,2031,15
20160901|2016-05-19 17:30,20,2030.5,2030.75,2030.5,2030.5,4
20160901|2016-05-19 18:00,20,2030.75,2031,2030.75,2030.75,7
20160901|2016-05-19 18:30,20,2030.5,2030.5,2029.5,2029.5,2
20160901|2016-05-19 19:00,20,2030.5,2032.5,2030.5,2032.5,505
20160901|2016-05-19 19:30,20,2032.75,2036,2032.75,2036,31
20160901|2016-05-19 20:00,20,2036,2036.5,2034,2034,20
20160901|2016-05-19 20:30,20,2034.5,2035.75,2033.75,2035.75,20
20160901|2016-05-19 21:00,20,2036,2036.5,2036,2036.5,14
20160901|2016-05-19 21:30,20,2036.5,2037,2036.5,2036.5,16
20160901|2016-05-19 22:00,20,2036.25,2036.25,2036,2036,9
20160901|2016-05-19 22:30,20,2036,2036,2035.25,2035.25,3
20160901|2016-05-19 23:00,20,2035.5,2036.5,2035.5,2036.5,5
20160901|2016-05-19 23:30,20,2036.75,2036.75,2036.75,2036.75,2
20160901|2016-05-20 00:30,20,2037,2037.5,2037,2037.5,17
20160901|2016-05-20 01:00,20,2037.5,2039.25,2036,2036,512
20160901|2016-05-20 01:30,20,2035.5,2035.5,2034,2034,9
20160901|2016-05-20 02:00,20,2034.25,2037,2034.25,2037,26
20160901|2016-05-20 02:30,20,2035.5,2036,2034,2036,8
20160901|2016-05-20 03:00,20,2037,2038,2036,2037.25,6
20160901|2016-05-20 03:30,20,2036.25,2037.5,2036.25,2037.5,4
20160901|2016-05-20 04:00,20,2036,2036,2033,2033,14
20160901|2016-05-20 04:30,20,2034.5,2036,2034.5,2035.75,9
20160901|2016-05-20 05:00,20,2035,2035,2034,2034,2
20160901|2016-05-20 05:30,20,2035.25,2035.5,2035.25,2035.25,4
20160901|2016-05-20 06:30,20,2034.75,2036,2034.75,2036,5
20160901|2016-05-20 07:00,20,2036.75,2037,2036.5,2036.5,5
20160901|2016-05-20 07:30,20,2035,2037,2035,2037,10
20160901|2016-05-20 08:00,20,2036.75,2037.5,2035.75,2035.75,17
20160901|2016-05-20 08:30,20,2035.25,2044,2035,2042.5,761
20160901|2016-05-20 09:00,20,2042.75,2045.5,2041,2041,101
20160901|2016-05-20 09:30,20,2041.25,2044,2041.25,2041.75,66
20160901|2016-05-20 10:00,20,2043.25,2046,2043,2045.25,49
20160901|2016-05-20 10:30,20,2045.25,2047.5,2044.25,2044.5,66
20160901|2016-05-20 11:00,20,2044.5,2044.5,2043,2043.75,70
20160901|2016-05-20 11:30,20,2043.75,2045.75,2043.25,2044,82
20160901|2016-05-20 12:00,20,2043.75,2044,2041.75,2041.75,90
20160901|2016-05-20 12:30,20,2041.5,2041.5,2039.5,2040.25,89
20160901|2016-05-20 13:00,20,2040.5,2044.25,2040,2044,126
20160901|2016-05-20 13:30,20,2044,2044.25,2040.5,2040.75,83
20160901|2016-05-20 14:00,20,2040.75,2040.75,2036.75,2037.75,206
20160901|2016-05-20 14:30,20,2037.5,2041,2037.5,2041,102
20160901|2016-05-20 15:00,20,2041.25,2042,2040.75,2042,30
20160901|2016-05-20 15:30,20,2041.75,2042,2041.75,2042,2
20160901|2016-05-22 17:00,23,2043.75,2043.75,2043.25,2043.5,21
20160901|2016-05-22 17:30,23,2043,2043,2042.5,2042.5,3
20160901|2016-05-22 18:00,23,2042,2042.5,2042,2042.5,6
20160901|2016-05-22 18:30,23,2042.75,2042.75,2042,2042,9
20160901|2016-05-22 19:00,23,2042.25,2042.5,2039.25,2039.25,19
20160901|2016-05-22 19:30,23,2039.25,2039.5,2038,2039,84
20160901|2016-05-22 20:00,23,2038.25,2038.25,2036.25,2037.75,15
20160901|2016-05-22 20:30,23,2039.75,2041.25,2039.75,2041,65
20160901|2016-05-22 21:00,23,2041.5,2042.75,2041.5,2042.75,42
20160901|2016-05-22 21:30,23,2041.75,2042,2041,2041.75,18
20160901|2016-05-22 22:00,23,2042,2042.25,2042,2042.25,3
20160901|2016-05-22 22:30,23,2043.25,2045.25,2043.25,2045.25,45
20160901|2016-05-22 23:00,23,2044,2045,2044,2044,16
20160901|2016-05-22 23:30,23,2044,2044.25,2044,2044.25,5
20160901|2016-05-23 00:00,23,2043,2043,2043,2043,1
20160901|2016-05-23 01:00,23,2043.5,2044,2043.5,2044,28
20160901|2016-05-23 01:30,23,2043.25,2043.25,2041.75,2041.75,8
20160901|2016-05-23 02:00,23,2041,2041,2035.25,2036.5,1162
20160901|2016-05-23 02:30,23,2037.5,2039.25,2035.5,2039.25,31
20160901|2016-05-23 03:00,23,2039.25,2047.5,2039.25,2047.5,97
20160901|2016-05-23 03:30,23,2046.5,2047.5,2045.25,2045.75,254
20160901|2016-05-23 04:00,23,2045.25,2046,2042.75,2042.75,46
20160901|2016-05-23 04:30,23,2043.25,2043.25,2038.5,2038.5,93
20160901|2016-05-23 05:00,23,2039,2039.5,2037.25,2039.5,10
20160901|2016-05-23 05:30,23,2039.75,2039.75,2037.75,2037.75,6
20160901|2016-05-23 06:00,23,2038,2039.75,2038,2038.5,12
20160901|2016-05-23 06:30,23,2039.5,2042.75,2039.5,2042,12
20160901|2016-05-23 07:00,23,2041.5,2041.5,2039.75,2039.75,14
20160901|2016-05-23 07:30,23,2041,2041,2040,2040,7
20160901|2016-05-23 08:00,23,2039.75,2041.25,2039,2040,100
20160901|2016-05-23 08:30,23,2040,2042.75,2038,2041.25,119
20160901|2016-05-23 09:00,23,2041.25,2044.25,2041.25,2042,59
20160901|2016-05-23 09:30,23,2042,2042.75,2039,2040,71
20160901|2016-05-23 10:00,23,2039.5,2043,2039.5,2042.25,79
20160901|2016-05-23 10:30,23,2042.5,2042.5,2037.75,2038,78
20160901|2016-05-23 11:00,23,2038.5,2040.5,2038.5,2039.75,49
20160901|2016-05-23 11:30,23,2040,2041.25,2039.25,2041.25,49
20160901|2016-05-23 12:00,23,2042.5,2042.75,2041.75,2042,51
20160901|2016-05-23 12:30,23,2041.5,2042,2040.25,2041.25,88
20160901|2016-05-23 13:00,23,2041.5,2043.5,2041.5,2043,65
20160901|2016-05-23 13:30,23,2043.25,2043.25,2042,2042.25,38
20160901|2016-05-23 14:00,23,2041.75,2042,2038.75,2039.5,204
20160901|2016-05-23 14:30,23,2039.25,2041,2036,2036.25,146
20160901|2016-05-23 15:00,23,2038.5,2038.75,2036,2036.5,40
20160901|2016-05-23 15:30,23,2036.5,2036.75,2036.5,2036.75,55
20160901|2016-05-23 17:00,24,2037.5,2037.75,2037,2037.75,15
20160901|2016-05-23 19:00,24,2037.5,2038.5,2037.5,2038.5,8
20160901|2016-05-23 19:30,24,2037.75,2038,2037.5,2037.5,6
20160901|2016-05-23 20:00,24,2038.75,2039,2038,2038.25,21
20160901|2016-05-23 20:30,24,2038,2038,2038,2038,6
20160901|2016-05-23 21:00,24,2037.75,2038.25,2037.25,2038,28
20160901|2016-05-23 21:30,24,2038.25,2038.25,2038.25,2038.25,2
20160901|2016-05-23 22:00,24,2038.25,2038.25,2036.75,2037,10
20160901|2016-05-23 22:30,24,2036.75,2036.75,2036.5,2036.5,10
20160901|2016-05-23 23:30,24,2037.5,2037.5,2037.5,2037.5,1
20160901|2016-05-24 00:00,24,2037.5,2037.5,2036,2036,11
20160901|2016-05-24 00:30,24,2036,2036,2034.5,2034.5,13
20160901|2016-05-24 01:00,24,2034.5,2034.5,2033.5,2034,2261
20160901|2016-05-24 02:00,24,2033.75,2036,2032.75,2036,19
20160901|2016-05-24 02:30,24,2037.75,2041,2037.75,2040,36
20160901|2016-05-24 03:00,24,2039.75,2042.5,2039.75,2040.75,17
20160901|2016-05-24 03:30,24,2040.5,2042.25,2040.5,2041.25,9
20160901|2016-05-24 04:00,24,2041,2042.75,2040,2042.5,57
20160901|2016-05-24 04:30,24,2042.75,2044.5,2042.25,2044.5,22
20160901|2016-05-24 05:00,24,2042.75,2042.75,2042.75,2042.75,3
20160901|2016-05-24 05:30,24,2043.5,2044.5,2043,2043.5,13
20160901|2016-05-24 06:00,24,2044,2044,2043.25,2044,4
20160901|2016-05-24 06:30,24,2044.5,2045.5,2044.25,2045,23
20160901|2016-05-24 07:00,24,2044.75,2048.75,2044.75,2048.5,101
20160901|2016-05-24 07:30,24,2049,2050,2047.75,2048.75,67
20160901|2016-05-24 08:00,24,2048.25,2048.25,2047.25,2048,70
20160901|2016-05-24 08:30,24,2048.25,2057,2047.75,2055.5,329
20160901|2016-05-24 09:00,24,2055.75,2061,2055.75,2060.25,892
20160901|2016-05-24 09:30,24,2060,2063.5,2060,2062.25,321
20160901|2016-05-24 10:00,24,2062.5,2063.75,2061.75,2063,99
20160901|2016-05-24 10:30,24,2063,2064.5,2061.5,2064,126
20160901|2016-05-24 11:00,24,2064.5,2064.5,2063.25,2063.25,114
20160901|2016-05-24 11:30,24,2063.25,2065.5,2062.5,2065.25,581
20160901|2016-05-24 12:00,24,2065.25,2066,2064.25,2064.5,49
20160901|2016-05-24 12:30,24,2064.25,2064.5,2062.5,2063,69
20160901|2016-05-24 13:00,24,2063,2064.25,2062.25,2063.5,100
20160901|2016-05-24 13:30,24,2063.5,2065.75,2062.75,2065.25,62
20160901|2016-05-24 14:00,24,2065,2069,2064.75,2067.5,171
20160901|2016-05-24 14:30,24,2067,2067,2065,2065,163
20160901|2016-05-24 15:00,24,2065,2067,2065,2067,75
20160901|2016-05-24 15:30,24,2067.25,2067.75,2066.75,2067.25,41
20160901|2016-05-24 17:00,25,2066.5,2066.75,2065.75,2066.25,33
20160901|2016-05-24 17:30,25,2066.25,2068,2066.25,2068,4
20160901|2016-05-24 18:00,25,2068.5,2071,2067.75,2070.5,663
20160901|2016-05-24 18:30,25,2070.25,2070.25,2069.75,2070,59
20160901|2016-05-24 19:00,25,2069.5,2069.5,2068,2069.5,44
20160901|2016-05-24 19:30,25,2068.75,2070,2068.75,2070,21
20160901|2016-05-24 20:00,25,2069.75,2069.75,2069,2069.75,16
20160901|2016-05-24 20:30,25,2069,2070,2068.5,2070,4
20160901|2016-05-24 21:00,25,2069.5,2069.5,2069.25,2069.25,13
20160901|2016-05-24 21:30,25,2069.5,2069.5,2069.5,2069.5,3
20160901|2016-05-24 22:00,25,2070.25,2071,2070.25,2071,29
20160901|2016-05-24 22:30,25,2070.75,2071,2070.5,2070.75,46
20160901|2016-05-24 23:00,25,2070.5,2070.5,2070.25,2070.5,29
20160901|2016-05-24 23:30,25,2070.75,2071.5,2070.75,2071.25,40
20160901|2016-05-25 00:00,25,2071.5,2071.75,2071,2071,17
20160901|2016-05-25 00:30,25,2071.25,2071.25,2070,2070.25,70
20160901|2016-05-25 01:00,25,2069.75,2075.5,2069.75,2075.25,566
20160901|2016-05-25 01:30,25,2074.5,2075.25,2072.5,2073,19
20160901|2016-05-25 02:00,25,2072.75,2072.75,2070.25,2072.5,61
20160901|2016-05-25 02:30,25,2072.25,2073,2071.25,2072.25,53
20160901|2016-05-25 03:00,25,2072.25,2075,2072.25,2074.25,53
20160901|2016-05-25 03:30,25,2074,2075.5,2073.5,2075.25,19
20160901|2016-05-25 04:00,25,2075.5,2076.25,2075,2075.5,23
20160901|2016-05-25 04:30,25,2075,2077,2075,2076.25,25
20160901|2016-05-25 05:00,25,2076,2076,2074,2075,17
20160901|2016-05-25 05:30,25,2075.25,2075.25,2074.25,2074.25,16
20160901|2016-05-25 06:00,25,2074.5,2075,2073.5,2074.25,9
20160901|2016-05-25 06:30,25,2074.5,2076,2074.5,2074.75,14
20160901|2016-05-25 07:00,25,2074.5,2075.25,2074.25,2075.25,13
20160901|2016-05-25 07:30,25,2075.75,2076,2074.75,2074.75,22
20160901|2016-05-25 08:00,25,2074.75,2074.75,2072,2073,43
20160901|2016-05-25 08:30,25,2072.75,2079.25,2072.75,2078.75,346
20160901|2016-05-25 09:00,25,2078.75,2083.5,2078.75,2081.75,1029
20160901|2016-05-25 09:30,25,2082,2082.5,2079,2080.25,271
20160901|2016-05-25 10:00,25,2080.25,2082,2078.25,2078.75,132
20160901|2016-05-25 10:30,25,2078.75,2080.25,2078,2079.75,56
20160901|2016-05-25 11:00,25,2080,2080,2078,2078.25,41
20160901|2016-05-25 11:30,25,2078.25,2080.25,2078.25,2080,25
20160901|2016-05-25 12:00,25,2080.5,2083,2080.5,2082.5,163
20160901|2016-05-25 12:30,25,2082.75,2083,2081.75,2082.75,82
20160901|2016-05-25 13:00,25,2082.75,2083,2080.75,2082,157
20160901|2016-05-25 13:30,25,2081.75,2083.75,2078.75,2078.75,140
20160901|2016-05-25 14:00,25,2079,2084.25,2078.25,2084.25,139
20160901|2016-05-25 14:30,25,2083.75,2084,2079,2079,208
20160901|2016-05-25 15:00,25,2079,2080.25,2078.75,2079,40
20160901|2016-05-25 15:30,25,2079.25,2080.75,2079.25,2080.75,20
20160901|2016-05-25 17:00,26,2080.5,2080.5,2078.5,2078.5,15
20160901|2016-05-25 17:30,26,2078.75,2079.5,2078.75,2079.5,7
20160901|2016-05-25 18:00,26,2079,2079,2078.75,2079,14
20160901|2016-05-25 18:30,26,2078.5,2078.75,2077.5,2077.5,54
20160901|2016-05-25 19:00,26,2077.25,2077.5,2076.25,2076.75,43
20160901|2016-05-25 19:30,26,2076,2076,2075.25,2075.5,20
20160901|2016-05-25 20:00,26,2075.5,2076.25,2074.75,2076.25,39
20160901|2016-05-25 20:30,26,2076.25,2076.25,2075.25,2075.25,7
20160901|2016-05-25 21:00,26,2075,2075.75,2075,2075.25,33
20160901|2016-05-25 21:30,26,2075.75,2076,2075,2075,6
20160901|2016-05-25 22:00,26,2075.75,2076.75,2075.75,2076.75,31
20160901|2016-05-25 22:30,26,2076.5,2076.5,2075.5,2075.75,7
20160901|2016-05-25 23:00,26,2075.5,2075.75,2075.25,2075.75,6
20160901|2016-05-25 23:30,26,2075.75,2076.5,2075.75,2076.5,12
20160901|2016-05-26 00:00,26,2076.75,2077.25,2076.75,2077.25,16
20160901|2016-05-26 00:30,26,2077.5,2077.5,2075.5,2077.25,45
20160901|2016-05-26 01:00,26,2078,2079.25,2077.5,2078.75,57
20160901|2016-05-26 01:30,26,2077.75,2078.25,2077.75,2078.25,2
20160901|2016-05-26 02:00,26,2079.25,2080.75,2078.75,2079.5,57
20160901|2016-05-26 02:30,26,2079.5,2082.25,2079.25,2081.25,23
20160901|2016-05-26 03:00,26,2080.25,2081,2079.25,2079.25,61
20160901|2016-05-26 03:30,26,2078.5,2079.5,2077.25,2077.25,9
20160901|2016-05-26 04:00,26,2078.25,2080,2078.25,2080,25
20160901|2016-05-26 04:30,26,2079.25,2080,2079.25,2080,13
20160901|2016-05-26 05:00,26,2080.5,2080.5,2080.5,2080.5,3
20160901|2016-05-26 05:30,26,2081.75,2082.75,2081.5,2081.75,67
20160901|2016-05-26 06:00,26,2081.75,2081.75,2080.5,2081.5,22
20160901|2016-05-26 06:30,26,2081.75,2083,2081.5,2082,25
20160901|2016-05-26 07:00,26,2082.5,2083.5,2081.25,2082,52
20160901|2016-05-26 07:30,26,2082.5,2083,2080.25,2081.5,76
20160901|2016-05-26 08:00,26,2081.25,2082,2080.75,2081.25,113
20160901|2016-05-26 08:30,26,2081.25,2083.75,2076.25,2076.75,351
20160901|2016-05-26 09:00,26,2077.5,2081,2077,2079,126
20160901|2016-05-26 09:30,26,2080.75,2081.75,2077,2077,141
20160901|2016-05-26 10:00,26,2076.5,2079.5,2076.5,2079.5,79
20160901|2016-05-26 10:30,26,2079.25,2080,2078.5,2079.5,84
20160901|2016-05-26 11:00,26,2079,2080.25,2077.75,2077.75,63
20160901|2016-05-26 11:30,26,2079,2079,2077.25,2077.5,25
20160901|2016-05-26 12:00,26,2077.5,2080,2077.25,2079.25,27
20160901|2016-05-26 12:30,26,2079.75,2079.75,2079.25,2079.75,13
20160901|2016-05-26 13:00,26,2080.25,2081.5,2079.25,2080.75,171
20160901|2016-05-26 13:30,26,2080.75,2081,2080.25,2080.25,14
20160901|2016-05-26 14:00,26,2080,2082.5,2080,2081,93
20160901|2016-05-26 14:30,26,2081.25,2081.25,2078.75,2079.5,138
20160901|2016-05-26 15:00,26,2080.25,2081.75,2080.25,2081.5,48
20160901|2016-05-26 15:30,26,2081.75,2083,2081.5,2083,226
20160901|2016-05-26 17:00,27,2082,2082.25,2081.5,2082.25,25
20160901|2016-05-26 17:30,27,2082.25,2082.75,2082,2082.75,26
20160901|2016-05-26 18:00,27,2082.5,2082.5,2082.5,2082.5,2
20160901|2016-05-26 18:30,27,2082.5,2083.5,2082.5,2083.25,42
20160901|2016-05-26 19:00,27,2082.75,2083.75,2082.75,2083.25,30
20160901|2016-05-26 19:30,27,2083,2084.25,2083,2084.25,21
20160901|2016-05-26 20:00,27,2083.5,2083.5,2081.25,2081.25,13
20160901|2016-05-26 20:30,27,2081.25,2081.25,2080.75,2081.25,7
20160901|2016-05-26 21:00,27,2081.5,2081.75,2080.75,2081.75,33
20160901|2016-05-26 21:30,27,2081.5,2081.5,2081,2081,3
20160901|2016-05-26 22:00,27,2081.5,2081.5,2081.5,2081.5,4
20160901|2016-05-26 22:30,27,2082.25,2082.5,2082.25,2082.25,32
20160901|2016-05-26 23:00,27,2082.5,2082.75,2082.5,2082.75,8
20160901|2016-05-26 23:30,27,2082.5,2082.5,2082.5,2082.5,1
20160901|2016-05-27 00:00,27,2082.25,2082.25,2081.75,2081.75,5
20160901|2016-05-27 00:30,27,2082.5,2083.25,2082.5,2083.25,12
20160901|2016-05-27 01:00,27,2083,2083,2081.75,2081.75,4
20160901|2016-05-27 01:30,27,2082,2082,2081,2081,4
20160901|2016-05-27 02:00,27,2080.75,2081.5,2080,2080,27
20160901|2016-05-27 02:30,27,2081,2082.5,2081,2082,31
20160901|2016-05-27 03:00,27,2082.25,2082.25,2082.25,2082.25,2
20160901|2016-05-27 03:30,27,2082,2082,2081.25,2081.5,39
20160901|2016-05-27 04:00,27,2081,2082.25,2081,2082.25,17
20160901|2016-05-27 04:30,27,2082.25,2084.5,2082.25,2083.25,198
20160901|2016-05-27 05:00,27,2083.5,2083.5,2083,2083,14
20160901|2016-05-27 05:30,27,2082.75,2083.25,2082.75,2083.25,10
20160901|2016-05-27 06:00,27,2084,2084,2083.5,2083.5,27
20160901|2016-05-27 07:00,27,2084,2084,2083.5,2083.5,8
20160901|2016-05-27 07:30,27,2083.75,2083.75,2081.5,2081.75,6
20160901|2016-05-27 08:00,27,2081.5,2081.75,2080.75,2081.5,18
20160901|2016-05-27 08:30,27,2081.25,2084.75,2081,2083.5,270
20160901|2016-05-27 09:00,27,2083.25,2085.5,2083,2084,722
20160901|2016-05-27 09:30,27,2084.25,2085.25,2083.5,2084,126
20160901|2016-05-27 10:00,27,2083.75,2086,2083,2086,131
20160901|2016-05-27 10:30,27,2086,2087.25,2085.75,2086,191
20160901|2016-05-27 11:00,27,2086,2086.75,2086,2086.75,198
20160901|2016-05-27 11:30,27,2086.75,2087,2085.5,2085.75,550
20160901|2016-05-27 12:00,27,2085.75,2086,2085,2085.25,538
20160901|2016-05-27 12:30,27,2085.25,2085.5,2081.5,2083,776
20160901|2016-05-27 13:00,27,2083,2085.75,2081.5,2085,578
20160901|2016-05-27 13:30,27,2084.75,2085.25,2083,2084.75,560
20160901|2016-05-27 14:00,27,2085,2086,2084.25,2085.5,509
20160901|2016-05-27 14:30,27,2085.75,2088.75,2085.25,2088.5,754
20160901|2016-05-27 15:00,27,2088.5,2089.5,2088.25,2089,139
20160901|2016-05-27 15:30,27,2089,2090.25,2089,2090.25,681
20160901|2016-05-29 17:00,31,2091.25,2093,2091.25,2092.25,243
20160901|2016-05-29 17:30,31,2092,2092.75,2092,2092.25,21
20160901|2016-05-29 18:00,31,2092.25,2092.75,2092,2092.5,15
20160901|2016-05-29 18:30,31,2092.5,2094.75,2092.25,2093.5,932
20160901|2016-05-29 19:00,31,2093,2094,2093,2093,127
20160901|2016-05-29 19:30,31,2093.25,2093.25,2092.5,2092.5,5
20160901|2016-05-29 20:00,31,2092.75,2092.75,2092,2092,14
20160901|2016-05-29 20:30,31,2092,2094.25,2092,2093.25,38
20160901|2016-05-29 21:00,31,2093.25,2093.5,2092.75,2093,10
20160901|2016-05-29 21:30,31,2093.75,2095.25,2093.25,2095,73
20160901|2016-05-29 22:00,31,2095.25,2095.25,2095,2095,19
20160901|2016-05-29 22:30,31,2095,2095,2094.25,2094.5,44
20160901|2016-05-29 23:00,31,2094.5,2094.75,2094.25,2094.75,11
20160901|2016-05-29 23:30,31,2094.75,2094.75,2094.5,2094.5,16
20160901|2016-05-30 00:00,31,2094.25,2094.75,2094.25,2094.5,14
20160901|2016-05-30 00:30,31,2094.5,2095.25,2094.5,2095.25,15
20160901|2016-05-30 01:00,31,2094.25,2094.25,2093.5,2094.25,15
20160901|2016-05-30 01:30,31,2094,2094,2093.25,2093.5,7
20160901|2016-05-30 02:00,31,2093.25,2093.5,2092,2093.25,42
20160901|2016-05-30 02:30,31,2092.75,2093.25,2092.5,2092.75,24
20160901|2016-05-30 03:00,31,2092.75,2093,2092.5,2092.5,15
20160901|2016-05-30 03:30,31,2092,2092,2091.25,2091.75,13
20160901|2016-05-30 04:00,31,2093,2093.25,2093,2093.25,13
20160901|2016-05-30 04:30,31,2093,2093.25,2092.5,2092.75,7
20160901|2016-05-30 05:00,31,2093,2093.5,2092,2092.75,19
20160901|2016-05-30 05:30,31,2093,2093.25,2092.75,2093.25,11
20160901|2016-05-30 06:00,31,2093.25,2093.75,2093,2093.75,11
20160901|2016-05-30 06:30,31,2093.75,2094.25,2093.75,2094.25,10
20160901|2016-05-30 07:00,31,2094,2094.5,2094,2094.5,15
20160901|2016-05-30 07:30,31,2094.25,2094.25,2093,2093.5,25
20160901|2016-05-30 08:00,31,2093.75,2093.75,2093,2093.5,12
20160901|2016-05-30 08:30,31,2093.25,2093.25,2091.75,2092.25,50
20160901|2016-05-30 09:00,31,2092.25,2092.75,2092.25,2092.25,13
20160901|2016-05-30 09:30,31,2092.5,2092.75,2092.25,2092.25,14
20160901|2016-05-30 10:00,31,2092.5,2094,2092.25,2094,69
20160901|2016-05-30 10:30,31,2094,2094,2093.5,2094,40
20160901|2016-05-30 11:00,31,2094.25,2094.25,2093.5,2093.75,9
20160901|2016-05-30 11:30,31,2093.25,2093.75,2092.75,2092.75,9
20160901|2016-05-30 17:00,31,2093,2093,2091.5,2091.5,22
20160901|2016-05-30 17:30,31,2091.5,2092.25,2091.5,2092,11
20160901|2016-05-30 18:00,31,2092.25,2093.25,2092.25,2093,13
20160901|2016-05-30 18:30,31,2093,2093.5,2092.5,2092.5,33
20160901|2016-05-30 19:00,31,2092,2092,2091.75,2091.75,6
20160901|2016-05-30 19:30,31,2091.75,2091.75,2091.75,2091.75,4
20160901|2016-05-30 20:00,31,2091.75,2091.75,2090,2091,106
20160901|2016-05-30 20:30,31,2091.25,2093.25,2091.25,2093,33
20160901|2016-05-30 21:00,31,2093,2094,2093,2093.75,88
20160901|2016-05-30 21:30,31,2094,2094,2093.5,2093.75,5
20160901|2016-05-30 22:00,31,2094,2094,2094,2094,5
20160901|2016-05-30 22:30,31,2094,2094.25,2094,2094.25,37
20160901|2016-05-30 23:00,31,2094.25,2094.25,2093,2093,61
20160901|2016-05-30 23:30,31,2093,2093.25,2093,2093.25,2
20160901|2016-05-31 00:00,31,2093.25,2093.25,2093.25,2093.25,1
20160901|2016-05-31 00:30,31,2093.75,2093.75,2093,2093,5
20160901|2016-05-31 01:00,31,2092.75,2093,2092.5,2092.75,18
20160901|2016-05-31 01:30,31,2092.5,2092.75,2091.5,2091.5,12
20160901|2016-05-31 02:00,31,2092,2092,2088.75,2090.25,49
20160901|2016-05-31 02:30,31,2090,2091.5,2089.5,2089.5,35
20160901|2016-05-31 03:00,31,2089.5,2089.5,2087.75,2089.5,43
20160901|2016-05-31 03:30,31,2089.5,2090,2088.5,2088.5,122
20160901|2016-05-31 04:00,31,2088.75,2089.75,2088.5,2089.5,160
20160901|2016-05-31 04:30,31,2089.5,2089.5,2089.25,2089.5,6
20160901|2016-05-31 05:00,31,2090,2090.25,2089.5,2090.25,8
20160901|2016-05-31 05:30,31,2089.5,2090.25,2089,2089,12
20160901|2016-05-31 06:00,31,2089.25,2090.5,2089.25,2089.75,15
20160901|2016-05-31 06:30,31,2091.25,2092.25,2091.25,2092.25,17
20160901|2016-05-31 07:00,31,2092.25,2092.75,2092,2092.5,67
20160901|2016-05-31 07:30,31,2092.5,2092.5,2091.5,2091.75,148
20160901|2016-05-31 08:00,31,2092,2092.5,2091.25,2092.25,104
20160901|2016-05-31 08:30,31,2092,2092.5,2089.5,2090.25,287
20160901|2016-05-31 09:00,31,2090.5,2093.25,2090.5,2092,723
20160901|2016-05-31 09:30,31,2092.5,2093,2087.5,2088.75,595
20160901|2016-05-31 10:00,31,2088.75,2088.75,2084.75,2086.5,344
20160901|2016-05-31 10:30,31,2086,2087,2084.25,2084.75,288
20160901|2016-05-31 11:00,31,2084.5,2084.75,2082.75,2084,243
20160901|2016-05-31 11:30,31,2083.75,2084.75,2083,2083.5,266
20160901|2016-05-31 12:00,31,2083.5,2086.5,2082.5,2086,189
20160901|2016-05-31 12:30,31,2086,2086.25,2083.75,2084,192
20160901|2016-05-31 13:00,31,2083.75,2084,2078.25,2080.75,449
20160901|2016-05-31 13:30,31,2081,2081.25,2078.75,2079.5,336
20160901|2016-05-31 14:00,31,2078.75,2083,2078,2082.75,520
20160901|2016-05-31 14:30,31,2083.25,2089,2083.25,2085,693
20160901|2016-05-31 15:00,31,2085,2086.75,2082.5,2086.5,295
20160901|2016-05-31 15:30,31,2086.5,2087,2086.25,2086.25,26
20160901|2016-05-31 17:00,1,2085,2086.75,2085,2086.75,50
20160901|2016-05-31 17:30,1,2086.5,2087.25,2086.5,2087,10
20160901|2016-05-31 18:00,1,2087,2087.25,2087,2087.25,12
20160901|2016-05-31 18:30,1,2086.75,2086.75,2086.5,2086.5,21
20160901|2016-05-31 19:00,1,2087.25,2087.25,2086.25,2086.5,7
20160901|2016-05-31 19:30,1,2086.75,2086.75,2085.75,2086.25,39
20160901|2016-05-31 20:00,1,2086,2086,2085.25,2086,20
20160901|2016-05-31 20:30,1,2086.5,2088.75,2086.25,2088.25,89
20160901|2016-05-31 21:00,1,2088.25,2090.75,2088.25,2090.75,138
20160901|2016-05-31 21:30,1,2090.5,2090.75,2089.75,2089.75,32
20160901|2016-05-31 22:00,1,2089.75,2089.75,2088.5,2088.5,30
20160901|2016-05-31 22:30,1,2088.75,2088.75,2087,2088,56
20160901|2016-05-31 23:00,1,2088.25,2089,2088,2089,62
20160901|2016-05-31 23:30,1,2088.25,2088.25,2088,2088,15
20160901|2016-06-01 00:00,1,2087.25,2087.25,2085.25,2085.25,49
20160901|2016-06-01 00:30,1,2085.25,2085.75,2084.25,2085.25,51
20160901|2016-06-01 01:00,1,2085.5,2087.75,2085.5,2087,14
20160901|2016-06-01 01:30,1,2087.25,2087.25,2085,2085.25,10
20160901|2016-06-01 02:00,1,2085,2085,2081.25,2081.25,129
20160901|2016-06-01 02:30,1,2082,2085.75,2081,2084.25,163
20160901|2016-06-01 03:00,1,2085,2087,2084.75,2085,73
20160901|2016-06-01 03:30,1,2084.25,2084.25,2081,2082,42
20160901|2016-06-01 04:00,1,2081.5,2082.75,2080.5,2080.75,64
20160901|2016-06-01 04:30,1,2080.5,2082,2080.5,2081.75,10
20160901|2016-06-01 05:00,1,2080,2081,2079.5,2080.25,21
20160901|2016-06-01 05:30,1,2079.5,2080.75,2079.5,2080.5,6
20160901|2016-06-01 06:00,1,2080.5,2080.5,2078.75,2079,49
20160901|2016-06-01 06:30,1,2079.5,2080.75,2079,2080.75,194
20160901|2016-06-01 07:00,1,2080.25,2081,2079.25,2080.25,37
20160901|2016-06-01 07:30,1,2080.5,2080.75,2079,2079,20
20160901|2016-06-01 08:00,1,2078.5,2079,2075.25,2077.75,346
20160901|2016-06-01 08:30,1,2077.75,2078.75,2075,2077,1077
20160901|2016-06-01 09:00,1,2077.5,2082.75,2076,2079.75,1043
20160901|2016-06-01 09:30,1,2080,2083.5,2079,2082.75,782
20160901|2016-06-01 10:00,1,2083,2087,2083,2083.75,3673
20160901|2016-06-01 10:30,1,2084,2084.25,2082.25,2084,343
20160901|2016-06-01 11:00,1,2084,2086.75,2083.75,2085.75,314
20160901|2016-06-01 11:30,1,2085.5,2087.25,2084.25,2087.25,218
20160901|2016-06-01 12:00,1,2087.25,2088,2085.25,2085.75,165
20160901|2016-06-01 12:30,1,2086,2086,2083,2085.25,182
20160901|2016-06-01 13:00,1,2085.5,2089.25,2083.75,2088.5,583
20160901|2016-06-01 13:30,1,2088.25,2089.25,2086,2089.25,369
20160901|2016-06-01 14:00,1,2089.5,2090.75,2088.25,2089.75,413
20160901|2016-06-01 14:30,1,2090,2090.25,2087.25,2088.75,331
20160901|2016-06-01 15:00,1,2088.75,2090,2088.25,2089.25,178
20160901|2016-06-01 15:30,1,2089.25,2089.25,2088.5,2088.75,60
20160901|2016-06-01 17:00,2,2088.75,2089.25,2088.25,2088.75,26
20160901|2016-06-01 17:30,2,2089,2089.5,2089,2089.5,19
20160901|2016-06-01 18:00,2,2089.25,2089.75,2089.25,2089.5,6
20160901|2016-06-01 18:30,2,2089.25,2089.75,2089.25,2089.5,9
20160901|2016-06-01 19:00,2,2089,2089.25,2088.5,2088.75,31
20160901|2016-06-01 19:30,2,2088.75,2088.75,2087,2087.25,43
20160901|2016-06-01 20:00,2,2087.25,2088,2087,2087.5,25
20160901|2016-06-01 20:30,2,2087.75,2087.75,2086.75,2087,27
20160901|2016-06-01 21:00,2,2087,2087,2084.75,2084.75,25
20160901|2016-06-01 21:30,2,2085,2085,2084,2084.75,55
20160901|2016-06-01 22:00,2,2084.75,2085.75,2084.75,2085.75,31
20160901|2016-06-01 22:30,2,2085.25,2085.25,2084.5,2084.75,18
20160901|2016-06-01 23:00,2,2084.5,2084.5,2084,2084,6
20160901|2016-06-01 23:30,2,2084,2084.25,2084,2084.25,54
20160901|2016-06-02 00:00,2,2085,2085,2083.75,2083.75,11
20160901|2016-06-02 00:30,2,2083.75,2084.5,2083,2084,39
20160901|2016-06-02 01:00,2,2083.75,2085,2083.75,2084.25,37
20160901|2016-06-02 01:30,2,2084,2085,2084,2085,44
20160901|2016-06-02 02:00,2,2085.75,2087,2084,2086.25,65
20160901|2016-06-02 02:30,2,2086.5,2086.5,2084.5,2085.25,38
20160901|2016-06-02 03:00,2,2084.25,2085.75,2083.5,2085.5,45
20160901|2016-06-02 03:30,2,2085.5,2087.25,2085,2086.5,83
20160901|2016-06-02 04:00,2,2086.75,2087.75,2086.75,2087,37
20160901|2016-06-02 04:30,2,2086.75,2088.25,2086.75,2088,16
20160901|2016-06-02 05:00,2,2087.5,2087.5,2086.75,2087.5,60
20160901|2016-06-02 05:30,2,2087.25,2088.5,2087,2088,69
20160901|2016-06-02 06:00,2,2088.5,2088.5,2087.75,2087.75,45
20160901|2016-06-02 06:30,2,2087.75,2088.25,2087.75,2088,10
20160901|2016-06-02 07:00,2,2087.5,2087.5,2085.75,2087.25,124
20160901|2016-06-02 07:30,2,2086.75,2086.75,2083.5,2084.25,160
20160901|2016-06-02 08:00,2,2083.75,2084.25,2082.25,2084,183
20160901|2016-06-02 08:30,2,2084,2085.25,2078.25,2080,752
20160901|2016-06-02 09:00,2,2079.5,2083.5,2079.5,2081.5,266
20160901|2016-06-02 09:30,2,2082.5,2085.25,2082.5,2084,1710
20160901|2016-06-02 10:00,2,2084.25,2086.75,2083.75,2085.25,437
20160901|2016-06-02 10:30,2,2085.5,2087.75,2084.25,2087,240
20160901|2016-06-02 11:00,2,2087,2087,2084.5,2085,166
20160901|2016-06-02 11:30,2,2084.5,2088,2083.75,2087.75,137
20160901|2016-06-02 12:00,2,2088,2089,2087.25,2087.75,143
20160901|2016-06-02 12:30,2,2087.75,2090,2087.25,2090,164
20160901|2016-06-02 13:00,2,2090,2092.5,2090,2091.25,702
20160901|2016-06-02 13:30,2,2091.75,2091.75,2090.5,2091.25,181
20160901|2016-06-02 14:00,2,2091.75,2093,2090.5,2093,216
20160901|2016-06-02 14:30,2,2093,2095,2091,2095,1517
20160901|2016-06-02 15:00,2,2095,2096,2094.5,2095.25,438
20160901|2016-06-02 15:30,2,2094.75,2096,2094.5,2095.25,57
20160901|2016-06-02 17:00,3,2094.5,2094.75,2094.5,2094.75,19
20160901|2016-06-02 17:30,3,2095,2095,2094,2094,66
20160901|2016-06-02 18:00,3,2094.5,2094.5,2094.25,2094.25,8
20160901|2016-06-02 18:30,3,2094.5,2096.5,2094.5,2096.25,148
20160901|2016-06-02 19:00,3,2095.75,2096,2095.25,2095.75,69
20160901|2016-06-02 19:30,3,2096,2096,2095,2095.25,102
20160901|2016-06-02 20:00,3,2095.5,2096,2095.25,2096,35
20160901|2016-06-02 20:30,3,2095.75,2096,2094.25,2094.5,138
20160901|2016-06-02 21:00,3,2094.75,2095,2093.5,2094.5,85
20160901|2016-06-02 21:30,3,2095,2095,2094,2094,7
20160901|2016-06-02 22:00,3,2094.75,2095,2094.75,2095,3
20160901|2016-06-02 22:30,3,2094.75,2095,2094.5,2095,11
20160901|2016-06-02 23:00,3,2095,2095,2094.25,2094.25,15
20160901|2016-06-02 23:30,3,2094.25,2094.5,2094.25,2094.5,6
20160901|2016-06-03 00:00,3,2095,2095,2094.75,2094.75,4
20160901|2016-06-03 00:30,3,2094.5,2094.5,2094.5,2094.5,2
20160901|2016-06-03 01:00,3,2094.75,2095.5,2094.5,2095,43
20160901|2016-06-03 01:30,3,2094.5,2095.25,2094.5,2095.25,9
20160901|2016-06-03 02:00,3,2094.75,2094.75,2093.5,2094.5,73
20160901|2016-06-03 02:30,3,2094.5,2096.25,2094.25,2094.25,50
20160901|2016-06-03 03:00,3,2094,2094.25,2093.5,2094.25,41
20160901|2016-06-03 03:30,3,2094.75,2095.75,2094.5,2095,164
20160901|2016-06-03 04:00,3,2095.25,2095.25,2095,2095.25,15
20160901|2016-06-03 04:30,3,2095,2095,2094.25,2094.5,26
20160901|2016-06-03 05:00,3,2095.25,2095.25,2094.75,2095,31
20160901|2016-06-03 05:30,3,2095,2095,2094.5,2094.75,184
20160901|2016-06-03 06:00,3,2095,2096.25,2095,2096.25,16
20160901|2016-06-03 06:30,3,2096,2097.25,2096,2097.25,93
20160901|2016-06-03 07:00,3,2096.5,2096.75,2095.5,2096.25,158
20160901|2016-06-03 07:30,3,2096,2096,2082.5,2085.75,1248
20160901|2016-06-03 08:00,3,2085.5,2088.25,2084.5,2088.25,601
20160901|2016-06-03 08:30,3,2088.25,2089,2079.75,2082,1449
20160901|2016-06-03 09:00,3,2081,2081,2074,2076.25,1293
20160901|2016-06-03 09:30,3,2076,2082.5,2075.75,2082.25,701
20160901|2016-06-03 10:00,3,2082.5,2083,2078.75,2080.75,584
20160901|2016-06-03 10:30,3,2080.25,2087.5,2080.25,2087.25,1252
20160901|2016-06-03 11:00,3,2087,2087.25,2085,2086.25,428
20160901|2016-06-03 11:30,3,2086,2087.5,2083,2083,456
20160901|2016-06-03 12:00,3,2083.25,2085.5,2083,2083.25,214
20160901|2016-06-03 12:30,3,2083.75,2087,2083,2087,397
20160901|2016-06-03 13:00,3,2086.5,2088,2085,2088,434
20160901|2016-06-03 13:30,3,2088,2092.25,2088,2090.75,934
20160901|2016-06-03 14:00,3,2090.25,2090.75,2088.75,2090,443
20160901|2016-06-03 14:30,3,2090.25,2091,2087.5,2088.25,331
20160901|2016-06-03 15:00,3,2088.5,2089,2088,2088.75,484
20160901|2016-06-03 15:30,3,2089,2089.25,2088.25,2088.25,251
20160901|2016-06-05 17:00,6,2088.5,2090.25,2088,2090,169
20160901|2016-06-05 17:30,6,2089.75,2089.75,2089,2089.25,21
20160901|2016-06-05 18:00,6,2089.25,2089.5,2087.5,2088,87
20160901|2016-06-05 18:30,6,2087.5,2087.5,2085.25,2086.5,57
20160901|2016-06-05 19:00,6,2086.25,2087.5,2085.5,2085.5,57
20160901|2016-06-05 19:30,6,2086.25,2086.25,2086,2086,16
20160901|2016-06-05 20:00,6,2086,2087.75,2086,2087.75,47
20160901|2016-06-05 20:30,6,2087.75,2088,2086.75,2087.25,47
20160901|2016-06-05 21:00,6,2087.5,2087.5,2086.5,2086.75,15
20160901|2016-06-05 21:30,6,2086.75,2087,2086.5,2087,6
20160901|2016-06-05 22:00,6,2087.25,2088,2087.25,2088,27
20160901|2016-06-05 22:30,6,2088,2088.5,2087.75,2088.5,67
20160901|2016-06-05 23:00,6,2088.25,2088.25,2088,2088,15
20160901|2016-06-05 23:30,6,2087.75,2088,2087.75,2087.75,22
20160901|2016-06-06 00:00,6,2088,2088.5,2087.75,2087.75,14
20160901|2016-06-06 00:30,6,2087.75,2089,2087.75,2089,20
20160901|2016-06-06 01:00,6,2089,2089,2088,2088,6
20160901|2016-06-06 01:30,6,2087.75,2088,2086.5,2086.5,85
20160901|2016-06-06 02:00,6,2086.5,2091.75,2086.5,2091.25,117
20160901|2016-06-06 02:30,6,2091.5,2093.5,2091,2092.25,210
20160901|2016-06-06 03:00,6,2092.5,2092.5,2089.75,2090,90
20160901|2016-06-06 03:30,6,2091,2091,2090,2091,6
20160901|2016-06-06 04:00,6,2091.5,2091.5,2088.75,2089,197
20160901|2016-06-06 04:30,6,2089.75,2091.25,2089.5,2091,99
20160901|2016-06-06 05:00,6,2090.75,2090.75,2088.75,2089.25,59
20160901|2016-06-06 05:30,6,2089.5,2090.25,2089.5,2090,24
20160901|2016-06-06 06:00,6,2090.25,2092,2090.25,2091.5,48
20160901|2016-06-06 06:30,6,2091.75,2093.25,2091.25,2092,267
20160901|2016-06-06 07:00,6,2092,2094.75,2091.75,2094.25,175
20160901|2016-06-06 07:30,6,2094.25,2095,2093.5,2093.75,403
20160901|2016-06-06 08:00,6,2094,2094.25,2092.5,2092.5,235
20160901|2016-06-06 08:30,6,2092.5,2099.25,2091.25,2097.5,1515
20160901|2016-06-06 09:00,6,2097.5,2098.75,2096.5,2097,2267
20160901|2016-06-06 09:30,6,2097.25,2099.5,2097.25,2099.25,719
20160901|2016-06-06 10:00,6,2099.25,2100,2098.5,2098.5,1656
20160901|2016-06-06 10:30,6,2098.5,2100.25,2097.75,2098,896
20160901|2016-06-06 11:00,6,2098.25,2098.25,2095.75,2096.25,458
20160901|2016-06-06 11:30,6,2096.25,2099,2090.75,2094.25,2773
20160901|2016-06-06 12:00,6,2094.25,2098,2093.75,2097.25,888
20160901|2016-06-06 12:30,6,2097.5,2100.5,2096.5,2099.75,972
20160901|2016-06-06 13:00,6,2099.75,2103.25,2099.25,2102.75,720
20160901|2016-06-06 13:30,6,2102.75,2102.75,2101,2101,321
20160901|2016-06-06 14:00,6,2101.25,2101.75,2100.75,2101,406
20160901|2016-06-06 14:30,6,2100.75,2101.75,2098.5,2099.25,1311
20160901|2016-06-06 15:00,6,2099.25,2100,2098.75,2099,807
20160901|2016-06-06 15:30,6,2099.25,2101,2099.25,2100,711
20160901|2016-06-06 17:00,7,2099.25,2099.75,2098.75,2099.5,44
20160901|2016-06-06 17:30,7,2099.5,2099.5,2098.75,2098.75,6
20160901|2016-06-06 18:00,7,2099.5,2100,2099.25,2099.25,48
20160901|2016-06-06 18:30,7,2099.25,2099.25,2098,2098,173
20160901|2016-06-06 19:00,7,2098,2099.5,2098,2098.5,72
20160901|2016-06-06 19:30,7,2098.5,2098.75,2098,2098.5,20
20160901|2016-06-06 20:00,7,2098.5,2099,2098.25,2099,186
20160901|2016-06-06 20:30,7,2098.75,2099.25,2098.75,2098.75,9
20160901|2016-06-06 21:00,7,2098.75,2099.75,2098.75,2099.5,14
20160901|2016-06-06 21:30,7,2099.5,2099.5,2099,2099,12
20160901|2016-06-06 22:00,7,2099.25,2099.25,2099,2099,7
20160901|2016-06-06 22:30,7,2099,2099.5,2098.75,2099.5,18
20160901|2016-06-06 23:00,7,2099.5,2100.25,2099.5,2099.75,194
20160901|2016-06-06 23:30,7,2099.75,2100,2099.25,2099.25,16
20160901|2016-06-07 00:00,7,2099.75,2100.75,2099.75,2100.5,19
20160901|2016-06-07 00:30,7,2100.25,2100.75,2099.75,2100,24
20160901|2016-06-07 01:00,7,2100.25,2102,2100.25,2102,120
20160901|2016-06-07 01:30,7,2102.25,2102.25,2101.25,2101.25,55
20160901|2016-06-07 02:00,7,2101.5,2105.75,2101.25,2105.25,1374
20160901|2016-06-07 02:30,7,2105.5,2106,2104.5,2105,238
20160901|2016-06-07 03:00,7,2105,2105.75,2105,2105.5,241
20160901|2016-06-07 03:30,7,2106,2106.75,2105.75,2106.25,276
20160901|2016-06-07 04:00,7,2106,2107.25,2105.75,2106.5,147
20160901|2016-06-07 04:30,7,2106.25,2107,2105.75,2105.75,94
20160901|2016-06-07 05:00,7,2105.75,2105.75,2104.75,2104.75,355
20160901|2016-06-07 05:30,7,2104.75,2105.25,2104.25,2104.25,1645
20160901|2016-06-07 06:00,7,2104.25,2105,2104.25,2104.5,496
20160901|2016-06-07 06:30,7,2104.75,2105.25,2103.25,2104,786
20160901|2016-06-07 07:00,7,2104,2104,2102.75,2102.75,467
20160901|2016-06-07 07:30,7,2102.75,2102.75,2101.25,2101.75,822
20160901|2016-06-07 08:00,7,2102,2102,2100.25,2100.75,617
20160901|2016-06-07 08:30,7,2100.75,2103.75,2100.5,2103.25,2562
20160901|2016-06-07 09:00,7,2103.25,2105.25,2103,2105,2065
20160901|2016-06-07 09:30,7,2105.25,2106.5,2103.25,2104.25,1588
20160901|2016-06-07 10:00,7,2104.5,2107,2104,2106.75,1468
20160901|2016-06-07 10:30,7,2107,2107.75,2105.75,2105.75,825
20160901|2016-06-07 11:00,7,2105.75,2107.5,2105.75,2107.25,400
20160901|2016-06-07 11:30,7,2107.5,2108.25,2107.25,2108,957
20160901|2016-06-07 12:00,7,2107.75,2108.75,2107.75,2108.75,536
20160901|2016-06-07 12:30,7,2108.5,2108.75,2106.5,2106.5,1114
20160901|2016-06-07 13:00,7,2106.75,2108.5,2106.75,2107.75,828
20160901|2016-06-07 13:30,7,2107.75,2107.75,2105.75,2105.75,908
20160901|2016-06-07 14:00,7,2105.75,2106.5,2104.25,2105.25,1108
20160901|2016-06-07 14:30,7,2105.25,2105.25,2101,2102.25,5488
20160901|2016-06-07 15:00,7,2102.25,2102.75,2100.75,2101.5,745
20160901|2016-06-07 15:30,7,2101.5,2101.75,2101,2101.75,191
20160901|2016-06-07 17:00,8,2101.25,2101.5,2100.5,2100.75,81
20160901|2016-06-07 17:30,8,2101,2102,2100.75,2101.25,685
20160901|2016-06-07 18:00,8,2101.75,2102,2101.25,2101.25,16
20160901|2016-06-07 18:30,8,2101.25,2101.25,2100.75,2100.75,107
20160901|2016-06-07 19:00,8,2100.5,2100.5,2099.5,2099.5,70
20160901|2016-06-07 19:30,8,2099.75,2100.5,2099.25,2099.75,116
20160901|2016-06-07 20:00,8,2099.75,2099.75,2098.75,2099.5,20
20160901|2016-06-07 20:30,8,2099.25,2099.75,2098,2098,111
20160901|2016-06-07 21:00,8,2098,2099.25,2098,2099,73
20160901|2016-06-07 21:30,8,2099,2099.25,2099,2099.25,5
20160901|2016-06-07 22:00,8,2099.5,2100.5,2099.5,2100,113
20160901|2016-06-07 22:30,8,2100.25,2100.75,2100,2100.5,173
20160901|2016-06-07 23:00,8,2100.25,2100.5,2099.75,2100.5,49
20160901|2016-06-07 23:30,8,2100.25,2100.25,2100,2100,15
20160901|2016-06-08 00:00,8,2100.25,2100.25,2099.5,2099.75,7
20160901|2016-06-08 00:30,8,2100.5,2101.5,2100,2101.5,22
20160901|2016-06-08 01:00,8,2101.75,2102.25,2101.5,2102.25,65
20160901|2016-06-08 01:30,8,2102.25,2102.25,2101,2101.25,28
20160901|2016-06-08 02:00,8,2101,2102,2100.25,2101.25,125
20160901|2016-06-08 02:30,8,2101,2103.5,2100.5,2101,188
20160901|2016-06-08 03:00,8,2101.25,2101.75,2100,2101.25,162
20160901|2016-06-08 03:30,8,2101.5,2102,2100.75,2101.25,117
20160901|2016-06-08 04:00,8,2101.75,2103,2101.5,2103,35
20160901|2016-06-08 04:30,8,2103,2103.25,2102.5,2103,29
20160901|2016-06-08 05:00,8,2103.25,2104.5,2103,2104.25,355
20160901|2016-06-08 05:30,8,2104.5,2104.75,2104.25,2104.25,56
20160901|2016-06-08 06:00,8,2104.25,2105.5,2103.75,2105.5,239
20160901|2016-06-08 06:30,8,2105.5,2105.75,2104.75,2105.75,337
20160901|2016-06-08 07:00,8,2105.5,2105.75,2104.5,2105,163
20160901|2016-06-08 07:30,8,2104.75,2105.75,2104.5,2105.5,324
20160901|2016-06-08 08:00,8,2105.5,2105.75,2103.75,2104.25,878
20160901|2016-06-08 08:30,8,2104,2109.5,2104,2109.5,4582
20160901|2016-06-08 09:00,8,2109.5,2109.75,2103.25,2105.5,6850
20160901|2016-06-08 09:30,8,2105.25,2107.25,2104,2105,4242
20160901|2016-06-08 10:00,8,2105,2105.25,2102.5,2104.25,3678
20160901|2016-06-08 10:30,8,2104.5,2107.5,2104.5,2106.5,2118
20160901|2016-06-08 11:00,8,2106.5,2108.5,2106.5,2108,2184
20160901|2016-06-08 11:30,8,2108.5,2108.75,2106.25,2107.5,1268
20160901|2016-06-08 12:00,8,2107.5,2108,2106,2106,1381
20160901|2016-06-08 12:30,8,2106,2107,2105.5,2107,1226
20160901|2016-06-08 13:00,8,2107,2109,2105.75,2109,2082
20160901|2016-06-08 13:30,8,2109.25,2110.75,2108.75,2109.75,3356
20160901|2016-06-08 14:00,8,2109.75,2110.5,2108,2108.25,3035
20160901|2016-06-08 14:30,8,2108.25,2110,2107.5,2109,5561
20160901|2016-06-08 15:00,8,2109,2109.5,2108,2109,2876
20160901|2016-06-08 15:30,8,2109,2109.25,2108.5,2108.5,584
20160901|2016-06-08 17:00,9,2108.5,2109.25,2108.25,2109,470
20160901|2016-06-08 17:30,9,2109,2109.25,2108.25,2108.25,108
20160901|2016-06-08 18:00,9,2108.5,2108.75,2108,2108.5,203
20160901|2016-06-08 18:30,9,2108.75,2108.75,2107.75,2108,126
20160901|2016-06-08 19:00,9,2108,2109.25,2108,2109,198
20160901|2016-06-08 19:30,9,2109.25,2109.5,2107.5,2107.75,398
20160901|2016-06-08 20:00,9,2107.75,2108,2106.75,2107,463
20160901|2016-06-08 20:30,9,2107.25,2107.75,2106.5,2106.75,164
20160901|2016-06-08 21:00,9,2106.5,2106.75,2106.25,2106.75,186
20160901|2016-06-08 21:30,9,2106.75,2107,2106.75,2106.75,256
20160901|2016-06-08 22:00,9,2107,2107,2106.5,2106.5,113
20160901|2016-06-08 22:30,9,2106.75,2106.75,2106.5,2106.5,96
20160901|2016-06-08 23:00,9,2106.5,2106.5,2105.25,2105.75,201
20160901|2016-06-08 23:30,9,2105.75,2105.75,2105,2105.5,138
20160901|2016-06-09 00:00,9,2105.25,2106.75,2105.25,2106.75,125
20160901|2016-06-09 00:30,9,2106.75,2107,2106.25,2106.5,147
20160901|2016-06-09 01:00,9,2106.5,2107,2105.75,2106.5,343
20160901|2016-06-09 01:30,9,2106.5,2106.5,2105.75,2105.75,120
20160901|2016-06-09 02:00,9,2106,2106,2102.75,2103,1498
20160901|2016-06-09 02:30,9,2103,2103,2100.25,2100.75,2071
20160901|2016-06-09 03:00,9,2100.75,2101.75,2100,2100.25,2218
20160901|2016-06-09 03:30,9,2100.5,2102.5,2100.5,2102.5,1044
20160901|2016-06-09 04:00,9,2102.5,2103.25,2101.25,2101.5,933
20160901|2016-06-09 04:30,9,2101.5,2102,2101.25,2101.75,831
20160901|2016-06-09 05:00,9,2102,2102,2100.75,2101,1431
20160901|2016-06-09 05:30,9,2101.25,2102.5,2101,2102.5,557
20160901|2016-06-09 06:00,9,2102.5,2102.75,2102,2102.5,1087
20160901|2016-06-09 06:30,9,2102.5,2102.75,2100.5,2101.75,1444
20160901|2016-06-09 07:00,9,2101.5,2101.75,2099.75,2100.5,2608
20160901|2016-06-09 07:30,9,2100.25,2101.75,2099.25,2100.25,4833
20160901|2016-06-09 08:00,9,2100.5,2101,2099.5,2100.75,4708
20160901|2016-06-09 08:30,9,2100.5,2103.5,2099,2102.75,30135
20160901|2016-06-09 09:00,9,2102.5,2102.75,2098.75,2099.5,26297
20160901|2016-06-09 09:30,9,2099.5,2102.25,2098,2100.5,19475
20160901|2016-06-09 10:00,9,2100.75,2103,2099.25,2099.5,14804
20160901|2016-06-09 10:30,9,2099.25,2100.25,2097.5,2099,13553
20160901|2016-06-09 11:00,9,2098.75,2100,2097.25,2100,12343
20160901|2016-06-09 11:30,9,2100,2103.25,2099.5,2102.5,12074
20160901|2016-06-09 12:00,9,2102.5,2105.25,2101.75,2104.5,12085
20160901|2016-06-09 12:30,9,2104.5,2105.25,2100.5,2102.5,10668
20160901|2016-06-09 13:00,9,2102.5,2104.75,2101.25,2103,8869
20160901|2016-06-09 13:30,9,2103,2106.5,2103,2105.5,13779
20160901|2016-06-09 14:00,9,2105.5,2106.75,2104.25,2105.75,16088
20160901|2016-06-09 14:30,9,2105.75,2107.75,2105.25,2105.75,34674
20160901|2016-06-09 15:00,9,2105.75,2107,2105,2105,12671
20160901|2016-06-09 15:30,9,2105.25,2105.25,2104.5,2104.75,1959
20160901|2016-06-09 17:00,10,2104.5,2104.75,2103,2103.25,1755
20160901|2016-06-09 17:30,10,2103.25,2103.5,2102.5,2103.25,917
20160901|2016-06-09 18:00,10,2103.25,2104.25,2103.25,2104.25,792
20160901|2016-06-09 18:30,10,2104.25,2104.5,2103.25,2104,1731
20160901|2016-06-09 19:00,10,2104.25,2104.5,2102.75,2103.75,3753
20160901|2016-06-09 19:30,10,2103.75,2104.75,2103.25,2104.75,1045
20160901|2016-06-09 20:00,10,2104.5,2104.75,2103.5,2104,1529
20160901|2016-06-09 20:30,10,2104,2104,2103.5,2103.75,682
20160901|2016-06-09 21:00,10,2103.75,2104,2103.5,2103.5,329
20160901|2016-06-09 21:30,10,2103.75,2103.75,2103.25,2103.25,860
20160901|2016-06-09 22:00,10,2103.25,2103.5,2103,2103,1386
20160901|2016-06-09 22:30,10,2103.25,2103.25,2101.75,2102.75,1876
20160901|2016-06-09 23:00,10,2102.5,2103.5,2102.5,2103.25,794
20160901|2016-06-09 23:30,10,2103.25,2103.75,2103,2103,851
20160901|2016-06-10 00:00,10,2103.25,2103.5,2102.5,2102.75,1100
20160901|2016-06-10 00:30,10,2102.75,2103,2102.5,2102.5,1087
20160901|2016-06-10 01:00,10,2102.75,2103.75,2101.25,2101.75,2994
20160901|2016-06-10 01:30,10,2102,2103,2100.75,2101.25,2839
20160901|2016-06-10 02:00,10,2101,2101.25,2095.25,2096.5,18699
20160901|2016-06-10 02:30,10,2096.5,2098.25,2095.25,2095.5,9606
20160901|2016-06-10 03:00,10,2095.5,2097.25,2093.75,2095.75,11905
20160901|2016-06-10 03:30,10,2095.75,2096.75,2094.5,2094.75,7289
20160901|2016-06-10 04:00,10,2094.5,2095.25,2091.25,2093.5,12653
20160901|2016-06-10 04:30,10,2093.75,2094,2091.75,2091.75,9167
20160901|2016-06-10 05:00,10,2091.75,2093.75,2091.25,2093.25,8376
20160901|2016-06-10 05:30,10,2093.5,2093.75,2092.5,2093.25,5862
20160901|2016-06-10 06:00,10,2093.25,2095.25,2092.75,2093.5,12518
20160901|2016-06-10 06:30,10,2093.5,2093.75,2092,2092.5,9487
20160901|2016-06-10 07:00,10,2092.5,2093,2091.25,2092.25,13252
20160901|2016-06-10 07:30,10,2092.25,2092.5,2089.25,2090,19641
20160901|2016-06-10 08:00,10,2089.75,2090.25,2088.75,2090,17899
20160901|2016-06-10 08:30,10,2089.75,2091.25,2086.5,2088.25,163491
20160901|2016-06-10 09:00,10,2088.5,2092.25,2086,2091.25,112878
20160901|2016-06-10 09:30,10,2091.25,2094,2089.25,2091,93314
20160901|2016-06-10 10:00,10,2091,2093.75,2090.25,2091.25,67056
20160901|2016-06-10 10:30,10,2091.25,2092.75,2089,2091,50037
20160901|2016-06-10 11:00,10,2091,2091.5,2086.75,2087.25,48847
20160901|2016-06-10 11:30,10,2087.25,2089.25,2085.5,2088.75,50856
20160901|2016-06-10 12:00,10,2088.75,2090,2087.5,2089,46113
20160901|2016-06-10 12:30,10,2089,2089,2082.25,2083.25,72558
20160901|2016-06-10 13:00,10,2083,2083.25,2080,2081.5,99510
20160901|2016-06-10 13:30,10,2081.5,2083.25,2080.5,2082,56391
20160901|2016-06-10 14:00,10,2081.75,2083,2079.5,2082.5,60243
20160901|2016-06-10 14:30,10,2082.75,2088.25,2082.5,2086,130663
20160901|2016-06-10 15:00,10,2086.25,2088.25,2085.75,2087.25,69135
20160901|2016-06-10 15:30,10,2087.25,2087.75,2086.5,2087,7153
20160901|2016-06-12 17:00,13,2081,2083.25,2081,2082.75,7837
20160901|2016-06-12 17:30,13,2082.75,2083.75,2082.25,2082.5,2297
20160901|2016-06-12 18:00,13,2082.5,2084.5,2082.25,2084,2822
20160901|2016-06-12 18:30,13,2084,2084.25,2081.75,2082.25,3411
20160901|2016-06-12 19:00,13,2082.25,2082.75,2081.5,2082.25,3676
20160901|2016-06-12 19:30,13,2082.25,2082.75,2080.5,2080.5,4068
20160901|2016-06-12 20:00,13,2080.75,2082.25,2079.5,2079.5,6242
20160901|2016-06-12 20:30,13,2079.75,2080.5,2079,2079.5,4418
20160901|2016-06-12 21:00,13,2079.5,2081,2079,2079.75,4025
20160901|2016-06-12 21:30,13,2079.75,2079.75,2079,2079.25,1772
20160901|2016-06-12 22:00,13,2079.25,2079.5,2078.75,2078.75,1898
20160901|2016-06-12 22:30,13,2078.75,2079,2078.25,2078.5,1984
20160901|2016-06-12 23:00,13,2078.75,2079,2078.5,2078.5,869
20160901|2016-06-12 23:30,13,2078.75,2078.75,2078,2078.5,1738
20160901|2016-06-13 00:00,13,2078.5,2080.25,2078.25,2079.5,4344
20160901|2016-06-13 00:30,13,2079.75,2080.5,2078.5,2078.75,2892
20160901|2016-06-13 01:00,13,2078.5,2079.25,2077.25,2078,9345
20160901|2016-06-13 01:30,13,2077.75,2080,2077,2079,8158
20160901|2016-06-13 02:00,13,2079,2083.5,2078.25,2082.25,29232
20160901|2016-06-13 02:30,13,2082,2083.5,2080.75,2082,13931
20160901|2016-06-13 03:00,13,2082,2084.75,2081,2082.5,12381
20160901|2016-06-13 03:30,13,2082.5,2082.5,2079.5,2080,7183
20160901|2016-06-13 04:00,13,2079.75,2080.25,2078,2078.25,11298
20160901|2016-06-13 04:30,13,2078,2080,2078,2079,10335
20160901|2016-06-13 05:00,13,2078.75,2080,2078.25,2078.75,7194
20160901|2016-06-13 05:30,13,2078.75,2079.25,2078.25,2078.75,5140
20160901|2016-06-13 06:00,13,2078.75,2081.25,2078.75,2080.75,10101
20160901|2016-06-13 06:30,13,2080.75,2083,2080.5,2081.5,9837
20160901|2016-06-13 07:00,13,2081.5,2082,2080,2080.5,13491
20160901|2016-06-13 07:30,13,2080.5,2082,2079.75,2080.25,20096
20160901|2016-06-13 08:00,13,2080.25,2080.75,2077,2079,44029
20160901|2016-06-13 08:30,13,2079,2086.5,2078.75,2085,225345
20160901|2016-06-13 09:00,13,2085,2087.75,2082.5,2086.75,125902
20160901|2016-06-13 09:30,13,2086.75,2089.25,2084.5,2085.25,117712
20160901|2016-06-13 10:00,13,2085.25,2086,2082.5,2084.5,90994
20160901|2016-06-13 10:30,13,2084.25,2084.75,2076,2076.75,109896
20160901|2016-06-13 11:00,13,2076.5,2082.25,2075.75,2079.5,122889
20160901|2016-06-13 11:30,13,2079.5,2082.75,2078.25,2081.25,51581
20160901|2016-06-13 12:00,13,2081.5,2082.25,2078.5,2081,55254
20160901|2016-06-13 12:30,13,2081,2081.25,2075,2076,80515
20160901|2016-06-13 13:00,13,2076,2078.75,2075,2076.75,63932
20160901|2016-06-13 13:30,13,2076.5,2080.25,2075.75,2076,70895
20160901|2016-06-13 14:00,13,2076.25,2077.25,2072,2073.5,106659
20160901|2016-06-13 14:30,13,2073.75,2075,2068.75,2070,168367
20160901|2016-06-13 15:00,13,2070,2071.75,2069.25,2069.5,89904
20160901|2016-06-13 15:30,13,2069.25,2069.5,2066.5,2067.25,12724
20160901|2016-06-13 17:00,14,2067.25,2067.5,2064.25,2064.75,6964
20160901|2016-06-13 17:30,14,2065,2065.75,2064,2065,5396
20160901|2016-06-13 18:00,14,2065,2066,2064.75,2066,2503
20160901|2016-06-13 18:30,14,2065.75,2067.5,2065.75,2066.5,3984
20160901|2016-06-13 19:00,14,2066.25,2069.25,2066,2068.75,8384
20160901|2016-06-13 19:30,14,2068.75,2070.5,2067.75,2068.25,5632
20160901|2016-06-13 20:00,14,2068.25,2069.75,2067.5,2067.75,4009
20160901|2016-06-13 20:30,14,2068,2069.5,2067.75,2068.75,3433
20160901|2016-06-13 21:00,14,2068.75,2069.25,2068,2068.5,2202
20160901|2016-06-13 21:30,14,2068.25,2068.75,2068,2068.25,1467
20160901|2016-06-13 22:00,14,2068.5,2069,2067.75,2068.5,1503
20160901|2016-06-13 22:30,14,2068.75,2070.25,2068.25,2069.75,3316
20160901|2016-06-13 23:00,14,2070,2070.25,2069.25,2070,1865
20160901|2016-06-13 23:30,14,2069.75,2071.75,2069.75,2070.25,4006
20160901|2016-06-14 00:00,14,2070.5,2070.5,2068.5,2069.5,3138
20160901|2016-06-14 00:30,14,2069.5,2071.75,2068.5,2071.5,4273
20160901|2016-06-14 01:00,14,2071.75,2071.75,2068.5,2069.25,8761
20160901|2016-06-14 01:30,14,2069,2070.25,2066.75,2067.5,7153
20160901|2016-06-14 02:00,14,2067.25,2068.75,2065.5,2066.75,24105
20160901|2016-06-14 02:30,14,2066.75,2069.75,2065.5,2065.5,20997
20160901|2016-06-14 03:00,14,2065.75,2067.25,2063.25,2063.75,17972
20160901|2016-06-14 03:30,14,2064,2064,2060.25,2063,19690
20160901|2016-06-14 04:00,14,2063.25,2064,2061.25,2061.75,14492
20160901|2016-06-14 04:30,14,2062,2064.75,2061.75,2064.5,11000
20160901|2016-06-14 05:00,14,2064.5,2065,2063.75,2064.75,8811
20160901|2016-06-14 05:30,14,2064.5,2067.25,2064.25,2065.25,13444
20160901|2016-06-14 06:00,14,2065.25,2066.25,2064.25,2066,10859
20160901|2016-06-14 06:30,14,2066,2066.25,2063,2063.25,16357
20160901|2016-06-14 07:00,14,2063.5,2064,2062,2062,15509
20160901|2016-06-14 07:30,14,2062.25,2065.5,2062,2065,36220
20160901|2016-06-14 08:00,14,2065,2065.75,2062.75,2065.25,36719
20160901|2016-06-14 08:30,14,2065.25,2072.75,2064.75,2069.5,239128
20160901|2016-06-14 09:00,14,2069.75,2072,2060.5,2062.5,197138
20160901|2016-06-14 09:30,14,2062.5,2064.75,2056,2056.75,177488
20160901|2016-06-14 10:00,14,2057,2059.5,2054.75,2056.25,150294
20160901|2016-06-14 10:30,14,2056.5,2061.25,2055.25,2057.75,117037
20160901|2016-06-14 11:00,14,2057.5,2066,2056.75,2065.25,97325
20160901|2016-06-14 11:30,14,2065.5,2065.5,2060.75,2062,65775
20160901|2016-06-14 12:00,14,2062,2063,2058.75,2059.25,59232
20160901|2016-06-14 12:30,14,2059,2061.75,2057.25,2057.75,66237
20160901|2016-06-14 13:00,14,2057.5,2063.25,2057.25,2062.75,70286
20160901|2016-06-14 13:30,14,2062.75,2063,2055.75,2056.25,83197
20160901|2016-06-14 14:00,14,2056.5,2065.75,2054.75,2065.5,136326
20160901|2016-06-14 14:30,14,2065.5,2068,2063.5,2066.5,163713
20160901|2016-06-14 15:00,14,2066.5,2067.5,2065.5,2066.25,66369
20160901|2016-06-14 15:30,14,2066,2066.25,2063.25,2064.75,11292
20160901|2016-06-14 17:00,15,2064.5,2065.5,2062.25,2062.75,4581
20160901|2016-06-14 17:30,15,2062.75,2063,2059.75,2061.75,5746
20160901|2016-06-14 18:00,15,2061.75,2062.25,2060.75,2062,1956
20160901|2016-06-14 18:30,15,2061.75,2062.75,2061.5,2062.5,1655
20160901|2016-06-14 19:00,15,2062.5,2064.25,2062.5,2063.25,4654
20160901|2016-06-14 19:30,15,2063.25,2064.25,2062.5,2063,2436
20160901|2016-06-14 20:00,15,2063,2067.5,2061.5,2061.75,10638
20160901|2016-06-14 20:30,15,2061.5,2064.75,2061.5,2064.5,3948
20160901|2016-06-14 21:00,15,2064.75,2067.75,2064,2067,6861
20160901|2016-06-14 21:30,15,2067,2067.75,2065.5,2066,3619
20160901|2016-06-14 22:00,15,2066.25,2067,2065.5,2065.75,3832
20160901|2016-06-14 22:30,15,2066,2066.25,2064.5,2065.25,3212
20160901|2016-06-14 23:00,15,2065.25,2065.5,2064.5,2065,1461
20160901|2016-06-14 23:30,15,2065,2065.25,2063.5,2064.25,2691
20160901|2016-06-15 00:00,15,2064,2065,2063.5,2064,3935
20160901|2016-06-15 00:30,15,2064,2065,2063,2064,3099
20160901|2016-06-15 01:00,15,2064,2067.25,2063.75,2067,8696
20160901|2016-06-15 01:30,15,2066.75,2068.25,2066.5,2068,6297
20160901|2016-06-15 02:00,15,2068,2070.5,2066,2069.75,23226
20160901|2016-06-15 02:30,15,2069.75,2071.25,2068.25,2068.5,17756
20160901|2016-06-15 03:00,15,2068.25,2070,2068.25,2070,10198
20160901|2016-06-15 03:30,15,2070,2072,2069.5,2071.25,13359
20160901|2016-06-15 04:00,15,2071,2073.25,2071,2072.5,11607
20160901|2016-06-15 04:30,15,2072.75,2072.75,2070.5,2071.5,9008
20160901|2016-06-15 05:00,15,2071.75,2072.5,2070.5,2070.5,8140
20160901|2016-06-15 05:30,15,2070.5,2071.5,2069.75,2070.5,9908
20160901|2016-06-15 06:00,15,2070.5,2071,2068.5,2069.5,12736
20160901|2016-06-15 06:30,15,2069.5,2070.75,2068.5,2069.75,10378
20160901|2016-06-15 07:00,15,2069.75,2071.25,2069.5,2071,11670
20160901|2016-06-15 07:30,15,2071,2071.5,2069,2069.75,16148
20160901|2016-06-15 08:00,15,2069.5,2071.5,2067.5,2071.25,33911
20160901|2016-06-15 08:30,15,2071.25,2073.75,2069,2072,153813
20160901|2016-06-15 09:00,15,2072.25,2075.5,2071.75,2072,104835
20160901|2016-06-15 09:30,15,2072,2075.5,2072,2073.25,95907
20160901|2016-06-15 10:00,15,2073,2075.25,2070.75,2070.75,73469
20160901|2016-06-15 10:30,15,2071,2073.5,2070,2073,70524
20160901|2016-06-15 11:00,15,2072.75,2073.5,2071,2072,47127
20160901|2016-06-15 11:30,15,2072,2073,2070,2070.25,41320
20160901|2016-06-15 12:00,15,2070.25,2072.25,2070,2072,36279
20160901|2016-06-15 12:30,15,2072,2074.75,2071.75,2074,40650
20160901|2016-06-15 13:00,15,2074,2079.25,2070.25,2070.25,157326
20160901|2016-06-15 13:30,15,2070.5,2075.25,2068.5,2073.75,81064
20160901|2016-06-15 14:00,15,2074,2075,2071.75,2074.25,61791
20160901|2016-06-15 14:30,15,2074.25,2074.75,2061,2063,224820
20160901|2016-06-15 15:00,15,2063.25,2064.25,2062,2063.25,69204
20160901|2016-06-15 15:30,15,2063,2063,2061.5,2062.5,10829
20160901|2016-06-15 17:00,16,2062.5,2062.75,2060.25,2060.75,5253
20160901|2016-06-15 17:30,16,2060.75,2062.25,2060.5,2061.75,1696
20160901|2016-06-15 18:00,16,2061.75,2063.75,2061.5,2063.25,3360
20160901|2016-06-15 18:30,16,2063.5,2065,2063.25,2064,2877
20160901|2016-06-15 19:00,16,2064,2064.5,2063.25,2064,3671
20160901|2016-06-15 19:30,16,2064,2064.75,2063.5,2064.25,3033
20160901|2016-06-15 20:00,16,2064.25,2064.5,2063,2064,3680
20160901|2016-06-15 20:30,16,2064.25,2064.25,2062,2062.5,4132
20160901|2016-06-15 21:00,16,2062.25,2063,2061.5,2062,3924
20160901|2016-06-15 21:30,16,2062,2062.75,2057.75,2059.25,12999
20160901|2016-06-15 22:00,16,2059,2059.75,2058.25,2059,4044
20160901|2016-06-15 22:30,16,2059.25,2060.5,2057.25,2058,5339
20160901|2016-06-15 23:00,16,2058.25,2059,2057.75,2058,2827
20160901|2016-06-15 23:30,16,2058.25,2058.25,2054,2055.75,8733
20160901|2016-06-16 00:00,16,2055.75,2056.25,2054.5,2055.25,5483
20160901|2016-06-16 00:30,16,2055.25,2056,2054.75,2056,3095
20160901|2016-06-16 01:00,16,2055.75,2056,2052,2052,14268
20160901|2016-06-16 01:30,16,2052,2053.75,2051.75,2053,11803
20160901|2016-06-16 02:00,16,2053,2057,2052,2056.5,32700
20160901|2016-06-16 02:30,16,2056.25,2057.75,2055.5,2055.5,18534
20160901|2016-06-16 03:00,16,2055.5,2057.25,2053.75,2055.5,16817
20160901|2016-06-16 03:30,16,2055.75,2057,2055,2056.5,11009
20160901|2016-06-16 04:00,16,2056.5,2057.75,2055.5,2056,10827
20160901|2016-06-16 04:30,16,2056.25,2058,2055.75,2057.5,8348
20160901|2016-06-16 05:00,16,2057.5,2058,2056.5,2057.75,10481
20160901|2016-06-16 05:30,16,2058,2058,2055.75,2056.75,8489
20160901|2016-06-16 06:00,16,2056.5,2056.75,2052.75,2053,18360
20160901|2016-06-16 06:30,16,2052.75,2055,2052.5,2054.5,18683
20160901|2016-06-16 07:00,16,2054.25,2055,2052,2052.5,13782
20160901|2016-06-16 07:30,16,2052.5,2054.5,2051.75,2053.75,20671
20160901|2016-06-16 08:00,16,2053.75,2054.25,2051.5,2052.75,31779
20160901|2016-06-16 08:30,16,2053,2054,2044.25,2044.25,210595
20160901|2016-06-16 09:00,16,2044.5,2047,2042.25,2045.5,162723
20160901|2016-06-16 09:30,16,2045.25,2046.5,2040.75,2046,157137
20160901|2016-06-16 10:00,16,2046.25,2054,2045.5,2053.75,149613
20160901|2016-06-16 10:30,16,2053.75,2055,2047.5,2048,117393
20160901|2016-06-16 11:00,16,2048,2058.5,2046.5,2057,148498
20160901|2016-06-16 11:30,16,2057,2062.75,2055.25,2058.75,140051
20160901|2016-06-16 12:00,16,2059,2062.75,2058.25,2059,137710
20160901|2016-06-16 12:30,16,2059.25,2060.5,2055.25,2056.5,97448
20160901|2016-06-16 13:00,16,2056.25,2065.75,2055.75,2061.75,129558
20160901|2016-06-16 13:30,16,2061.75,2067.25,2061.25,2064,102823
20160901|2016-06-16 14:00,16,2064,2069.75,2063.25,2069,109729
20160901|2016-06-16 14:30,16,2068.75,2071.5,2068.25,2070,173205
20160901|2016-06-16 15:00,16,2069.75,2071.25,2068.75,2070.25,71204
20160901|2016-06-16 15:30,16,2070.25,2070.75,2069.25,2069.5,9185
20160901|2016-06-16 17:00,17,2068.75,2071.25,2068.25,2071.25,3303
20160901|2016-06-16 17:30,17,2071,2071.25,2070,2070.25,893
20160901|2016-06-16 18:00,17,2070,2072,2070,2071.75,2006
20160901|2016-06-16 18:30,17,2071.75,2073.25,2071.25,2073.25,3334
20160901|2016-06-16 19:00,17,2073,2073.5,2071.5,2073,6065
20160901|2016-06-16 19:30,17,2073.25,2074.75,2072.75,2073.5,5112
20160901|2016-06-16 20:00,17,2073.5,2074.25,2072.75,2072.75,2796
20160901|2016-06-16 20:30,17,2072.75,2073.5,2071.5,2072.5,4001
20160901|2016-06-16 21:00,17,2072.75,2074,2072,2072.5,2645
20160901|2016-06-16 21:30,17,2072.5,2073.25,2072,2073.25,2179
20160901|2016-06-16 22:00,17,2073.25,2074,2072.75,2073,2020
20160901|2016-06-16 22:30,17,2073,2073,2072,2072.75,2334
20160901|2016-06-16 23:00,17,2072.5,2072.75,2071,2071.25,2582
20160901|2016-06-16 23:30,17,2071.5,2073,2071.25,2072,1773
20160901|2016-06-17 00:00,17,2072.25,2072.5,2071.5,2071.75,1559
20160901|2016-06-17 00:30,17,2071.75,2073.25,2071.75,2072.25,3198
20160901|2016-06-17 01:00,17,2072.25,2072.25,2069.25,2070,8065
20160901|2016-06-17 01:30,17,2069.75,2070,2067.5,2068.75,8651
20160901|2016-06-17 02:00,17,2068.75,2070.5,2065.75,2070.5,29202
20160901|2016-06-17 02:30,17,2070.25,2071.25,2067.5,2067.75,21225
20160901|2016-06-17 03:00,17,2067.75,2068,2065.25,2066.5,17515
20160901|2016-06-17 03:30,17,2066.75,2069.5,2066.25,2069,12882
20160901|2016-06-17 04:00,17,2069,2070.25,2068,2069.75,11960
20160901|2016-06-17 04:30,17,2069.75,2070.75,2067.5,2068,8904
20160901|2016-06-17 05:00,17,2068,2068.25,2066.25,2068.25,7768
20160901|2016-06-17 05:30,17,2068.25,2068.25,2066,2066.5,9352
20160901|2016-06-17 06:00,17,2066.5,2067,2064.5,2065,17205
20160901|2016-06-17 06:30,17,2065,2068,2064.5,2067.75,16617
20160901|2016-06-17 07:00,17,2067.75,2069.75,2067.5,2069,19292
20160901|2016-06-17 07:30,17,2069,2070,2067.25,2069,22779
20160901|2016-06-17 08:00,17,2068.75,2069,2066,2068,57510
20160901|2016-06-17 08:30,17,2068,2068.25,2061.5,2065,284596
20160901|2016-06-17 09:00,17,2065,2066.75,2060.25,2060.5,163968
20160901|2016-06-17 09:30,17,2060.5,2061.75,2056.5,2058.75,130039
20160901|2016-06-17 10:00,17,2058.75,2059.25,2053.75,2053.75,122020
20160901|2016-06-17 10:30,17,2054,2058.5,2053.25,2057.25,101129
20160901|2016-06-17 11:00,17,2057.25,2062.5,2057,2061.25,69203
20160901|2016-06-17 11:30,17,2061.25,2061.5,2057.75,2058.75,45649
20160901|2016-06-17 12:00,17,2058.5,2062.25,2056,2060.5,72315
20160901|2016-06-17 12:30,17,2060.25,2063,2059.5,2061.5,54657
20160901|2016-06-17 13:00,17,2061.75,2063.5,2059,2063.25,67848
20160901|2016-06-17 13:30,17,2063.25,2066.25,2062.25,2064.5,81438
20160901|2016-06-17 14:00,17,2064.5,2065.25,2061.25,2062.75,59316
20160901|2016-06-17 14:30,17,2062.5,2063.5,2060,2062,143871
20160901|2016-06-17 15:00,17,2062,2062.75,2057.75,2058.75,77606
20160901|2016-06-17 15:30,17,2058.75,2061,2058.75,2059.75,9960
20160901|2016-06-19 17:00,20,2071,2078.5,2070.25,2078.25,23447
20160901|2016-06-19 17:30,20,2078.25,2079,2075.5,2078,5430
20160901|2016-06-19 18:00,20,2077.75,2078,2075.75,2076.5,2950
20160901|2016-06-19 18:30,20,2076.5,2078,2076,2076.5,3849
20160901|2016-06-19 19:00,20,2076.25,2079.75,2076.25,2079.75,8503
20160901|2016-06-19 19:30,20,2079.5,2081.25,2079,2079.5,8750
20160901|2016-06-19 20:00,20,2079.75,2081.75,2079,2081.25,7326
20160901|2016-06-19 20:30,20,2081,2081.25,2079.25,2079.5,3707
20160901|2016-06-19 21:00,20,2079.5,2081.5,2079,2080.75,5785
20160901|2016-06-19 21:30,20,2080.75,2081.5,2080.5,2080.75,2148
20160901|2016-06-19 22:00,20,2080.75,2081.75,2080.5,2081.5,2839
20160901|2016-06-19 22:30,20,2081.25,2083.75,2081.25,2083.5,7704
20160901|2016-06-19 23:00,20,2083.5,2083.75,2082,2082.5,4510
20160901|2016-06-19 23:30,20,2082.25,2082.5,2081.25,2082.25,3463
20160901|2016-06-20 00:00,20,2082,2082.75,2081.25,2081.5,2574
20160901|2016-06-20 00:30,20,2081.5,2081.75,2080.75,2081.25,2486
20160901|2016-06-20 01:00,20,2081.5,2086,2081.25,2085,15683
20160901|2016-06-20 01:30,20,2084.75,2085.5,2082.5,2083,10848
20160901|2016-06-20 02:00,20,2083,2085.5,2081.75,2083.75,23576
20160901|2016-06-20 02:30,20,2083.75,2084.5,2082,2082,13985
20160901|2016-06-20 03:00,20,2082.25,2084.25,2081.5,2084.25,11992
20160901|2016-06-20 03:30,20,2084.25,2086.25,2082,2086,12855
20160901|2016-06-20 04:00,20,2086,2087,2084.25,2084.75,12988
20160901|2016-06-20 04:30,20,2084.75,2085.75,2083.5,2085.75,8611
20160901|2016-06-20 05:00,20,2085.75,2087,2085,2086.25,8142
20160901|2016-06-20 05:30,20,2086.25,2087,2085.5,2086.25,8837
20160901|2016-06-20 06:00,20,2086.25,2087,2085.75,2087,9691
20160901|2016-06-20 06:30,20,2087,2087.5,2085.75,2086.75,13022
20160901|2016-06-20 07:00,20,2086.75,2087.25,2084.75,2085.25,14703
20160901|2016-06-20 07:30,20,2085,2086.5,2085,2085.25,13672
20160901|2016-06-20 08:00,20,2085.25,2086.5,2083,2084.75,28712
20160901|2016-06-20 08:30,20,2084.5,2089.75,2084.25,2087.5,216156
20160901|2016-06-20 09:00,20,2087.5,2092.5,2087.25,2089.5,139295
20160901|2016-06-20 09:30,20,2089.5,2089.75,2086.75,2088.25,73004
20160901|2016-06-20 10:00,20,2088.25,2089.75,2087.25,2088.25,67865
20160901|2016-06-20 10:30,20,2088.25,2088.75,2083.5,2085.75,75305
20160901|2016-06-20 11:00,20,2085.5,2085.75,2083.5,2084.75,43235
20160901|2016-06-20 11:30,20,2084.75,2087,2083.75,2085.75,39210
20160901|2016-06-20 12:00,20,2086,2086.75,2081.75,2082.75,64141
20160901|2016-06-20 12:30,20,2082.5,2085.75,2082.25,2084.75,48846
20160901|2016-06-20 13:00,20,2085,2085.25,2080.75,2081.5,57177
20160901|2016-06-20 13:30,20,2081.75,2084.75,2080.75,2084.25,52321
20160901|2016-06-20 14:00,20,2084.25,2084.75,2078.25,2078.5,99563
20160901|2016-06-20 14:30,20,2078.25,2080.5,2073.75,2075,199595
20160901|2016-06-20 15:00,20,2075.25,2075.25,2071.25,2074.5,96181
20160901|2016-06-20 15:30,20,2074.5,2083.25,2074,2082.75,18162
20160901|2016-06-20 17:00,21,2079,2079.5,2077,2078,8415
20160901|2016-06-20 17:30,21,2078,2079.5,2077.75,2079.25,1618
20160901|2016-06-20 18:00,21,2079.25,2079.5,2078.5,2079,1195
20160901|2016-06-20 18:30,21,2078.75,2078.75,2077.25,2077.75,2355
20160901|2016-06-20 19:00,21,2077.75,2078.75,2074.25,2078.75,8599
20160901|2016-06-20 19:30,21,2079,2079.75,2076.5,2076.75,6454
20160901|2016-06-20 20:00,21,2076.75,2078.25,2076.25,2077.75,3024
20160901|2016-06-20 20:30,21,2077.75,2081.75,2077,2081.5,5684
20160901|2016-06-20 21:00,21,2081.75,2082,2079.5,2080.25,4128
20160901|2016-06-20 21:30,21,2080.5,2080.5,2078.25,2078.5,2760
20160901|2016-06-20 22:00,21,2078.75,2079.75,2078.25,2079.5,1117
20160901|2016-06-20 22:30,21,2079.5,2080.5,2078.5,2080,1469
20160901|2016-06-20 23:00,21,2080,2080.5,2079.5,2080,906
20160901|2016-06-20 23:30,21,2080,2081.25,2079.75,2081,1726
20160901|2016-06-21 00:00,21,2081.25,2082.75,2080.5,2080.5,3621
20160901|2016-06-21 00:30,21,2080.5,2082.25,2080,2081,2334
20160901|2016-06-21 01:00,21,2081,2082.75,2081,2082,4846
20160901|2016-06-21 01:30,21,2082,2082.25,2080.5,2080.75,5178
20160901|2016-06-21 02:00,21,2080.75,2084.5,2078.75,2084,19316
20160901|2016-06-21 02:30,21,2084.25,2084.5,2081.75,2083,9892
20160901|2016-06-21 03:00,21,2083,2084,2081,2082.75,11155
20160901|2016-06-21 03:30,21,2082.75,2084.25,2082,2082.25,7465
20160901|2016-06-21 04:00,21,2082.25,2082.75,2080.5,2081,9980
20160901|2016-06-21 04:30,21,2081,2082.25,2080.5,2081.25,6922
20160901|2016-06-21 05:00,21,2081.25,2086,2080.75,2085,13769
20160901|2016-06-21 05:30,21,2085,2085.5,2084,2084.5,8259
20160901|2016-06-21 06:00,21,2084.25,2085,2082.75,2083,9752
20160901|2016-06-21 06:30,21,2083,2084,2082.75,2084,6205
20160901|2016-06-21 07:00,21,2083.75,2084,2082.25,2083,11459
20160901|2016-06-21 07:30,21,2083,2083,2077,2080,45819
20160901|2016-06-21 08:00,21,2080,2081,2078,2079.25,22754
20160901|2016-06-21 08:30,21,2079.25,2080.75,2075.75,2078,163077
20160901|2016-06-21 09:00,21,2077.75,2079.75,2074,2077.5,127950
20160901|2016-06-21 09:30,21,2077.5,2079,2076.25,2077.5,93053
20160901|2016-06-21 10:00,21,2077.75,2082.75,2077,2079.5,119124
20160901|2016-06-21 10:30,21,2079.5,2079.5,2076.5,2079,69332
20160901|2016-06-21 11:00,21,2079.25,2081.25,2077.75,2081,39867
20160901|2016-06-21 11:30,21,2081,2081.75,2078.75,2078.75,37007
20160901|2016-06-21 12:00,21,2079,2080.5,2077.5,2078.5,41277
20160901|2016-06-21 12:30,21,2078.5,2079.75,2076.25,2079.25,53764
20160901|2016-06-21 13:00,21,2079.5,2082.75,2078.25,2082,47511
20160901|2016-06-21 13:30,21,2082,2085.75,2081.25,2082.25,74273
20160901|2016-06-21 14:00,21,2082.25,2084.75,2080,2084.25,79605
20160901|2016-06-21 14:30,21,2084,2084.5,2079.5,2080.25,139395
20160901|2016-06-21 15:00,21,2080.25,2081.75,2079.25,2080.25,52218
20160901|2016-06-21 15:30,21,2080.25,2080.75,2078.75,2079.25,8037
20160901|2016-06-21 17:00,22,2079.25,2079.75,2077.25,2077.75,3109
20160901|2016-06-21 17:30,22,2077.75,2078.5,2077.75,2078.5,873
20160901|2016-06-21 18:00,22,2078.5,2078.75,2078.5,2078.5,1048
20160901|2016-06-21 18:30,22,2078.75,2079.25,2078,2078,1832
20160901|2016-06-21 19:00,22,2078,2079.25,2077,2079,3335
20160901|2016-06-21 19:30,22,2079,2079.75,2078.5,2078.5,2916
20160901|2016-06-21 20:00,22,2078.75,2079.75,2078.5,2079.25,1681
20160901|2016-06-21 20:30,22,2079.25,2079.75,2078.25,2079,2129
20160901|2016-06-21 21:00,22,2079.25,2079.5,2078.25,2078.5,1409
20160901|2016-06-21 21:30,22,2078.75,2080,2078.5,2079.75,1868
20160901|2016-06-21 22:00,22,2080,2081.5,2079.75,2080.75,1709
20160901|2016-06-21 22:30,22,2080.75,2082,2080.5,2081.5,1723
20160901|2016-06-21 23:00,22,2081.75,2082.75,2081.5,2082.25,1548
20160901|2016-06-21 23:30,22,2082.5,2083,2081.75,2081.75,1524
20160901|2016-06-22 00:00,22,2082,2082.25,2081.25,2081.25,1916
20160901|2016-06-22 00:30,22,2081.5,2082.75,2081,2082,2204
20160901|2016-06-22 01:00,22,2082.25,2082.75,2081.25,2081.25,4602
20160901|2016-06-22 01:30,22,2081.25,2083.25,2081.25,2083,4017
20160901|2016-06-22 02:00,22,2083.25,2084.25,2081,2081.25,15351
20160901|2016-06-22 02:30,22,2081.25,2081.5,2078.5,2079,12375
20160901|2016-06-22 03:00,22,2079,2080.5,2078.25,2080,8324
20160901|2016-06-22 03:30,22,2080.25,2080.25,2079.25,2079.5,4329
20160901|2016-06-22 04:00,22,2079.5,2081.25,2079.5,2081.25,4814
20160901|2016-06-22 04:30,22,2081.25,2083,2081.25,2082.25,6164
20160901|2016-06-22 05:00,22,2082.5,2083,2081.5,2081.75,5258
20160901|2016-06-22 05:30,22,2081.75,2083.5,2081.5,2083.5,6721
20160901|2016-06-22 06:00,22,2083.25,2085,2081.5,2081.5,14783
20160901|2016-06-22 06:30,22,2081.5,2082.25,2080.75,2082,9096
20160901|2016-06-22 07:00,22,2081.75,2082.5,2081.25,2082,9546
20160901|2016-06-22 07:30,22,2082,2083,2081.75,2082.5,10770
20160901|2016-06-22 08:00,22,2082.5,2083.5,2082,2082.75,12549
20160901|2016-06-22 08:30,22,2082.5,2085.5,2082,2083,115042
20160901|2016-06-22 09:00,22,2083,2087,2081.75,2086.25,90858
20160901|2016-06-22 09:30,22,2086.25,2091.25,2084.5,2089.25,140701
20160901|2016-06-22 10:00,22,2089.5,2091.25,2087.75,2090.5,74678
20160901|2016-06-22 10:30,22,2090.5,2090.5,2084.25,2086.75,115370
20160901|2016-06-22 11:00,22,2086.75,2087.5,2080.25,2082,75244
20160901|2016-06-22 11:30,22,2082,2082.75,2079.75,2082.25,68812
20160901|2016-06-22 12:00,22,2082.5,2082.5,2076.5,2079.25,92074
20160901|2016-06-22 12:30,22,2079.25,2083.25,2079,2082.25,62624
20160901|2016-06-22 13:00,22,2082.5,2084,2080.5,2082.5,49108
20160901|2016-06-22 13:30,22,2082.25,2083.25,2079,2080.75,53857
20160901|2016-06-22 14:00,22,2080.75,2083.5,2077.25,2077.75,67454
20160901|2016-06-22 14:30,22,2077.75,2079.75,2075.25,2076.5,163921
20160901|2016-06-22 15:00,22,2076.5,2077.5,2076,2077.25,65408
20160901|2016-06-22 15:30,22,2077,2078,2076.5,2077,5918
20160901|2016-06-22 17:00,23,2083,2089.75,2083,2086.75,16246
20160901|2016-06-22 17:30,23,2086.5,2087.75,2086,2086.5,3843
20160901|2016-06-22 18:00,23,2086.75,2087.25,2086,2086.5,1965
20160901|2016-06-22 18:30,23,2086.5,2086.75,2085,2086,1450
20160901|2016-06-22 19:00,23,2086.25,2089,2085,2087,5299
20160901|2016-06-22 19:30,23,2087,2087.5,2086.5,2086.75,1691
20160901|2016-06-22 20:00,23,2086.75,2088.75,2086.5,2088.25,2633
20160901|2016-06-22 20:30,23,2088.25,2088.25,2087.25,2087.75,1780
20160901|2016-06-22 21:00,23,2087.5,2088.25,2087,2087.5,1665
20160901|2016-06-22 21:30,23,2087.5,2087.5,2086.5,2087,1312
20160901|2016-06-22 22:00,23,2086.75,2087,2085,2085.25,2310
20160901|2016-06-22 22:30,23,2085,2086.5,2084.5,2086.5,1508
20160901|2016-06-22 23:00,23,2086.25,2086.75,2086,2086.5,873
20160901|2016-06-22 23:30,23,2086.5,2086.5,2085.75,2086.25,655
20160901|2016-06-23 00:00,23,2086.25,2087.25,2086,2086.25,1004
20160901|2016-06-23 00:30,23,2086.25,2090.75,2086.25,2088.5,6974
20160901|2016-06-23 01:00,23,2088.75,2089.5,2086.75,2088.5,7279
20160901|2016-06-23 01:30,23,2088.5,2088.75,2085.5,2085.75,7173
20160901|2016-06-23 02:00,23,2085.75,2088.75,2084.5,2087,19209
20160901|2016-06-23 02:30,23,2087.25,2087.75,2084.5,2085.75,13668
20160901|2016-06-23 03:00,23,2085.5,2089,2085.5,2088.5,10035
20160901|2016-06-23 03:30,23,2088.5,2090.25,2088.25,2089.5,12516
20160901|2016-06-23 04:00,23,2089.5,2102,2089.5,2098.5,47334
20160901|2016-06-23 04:30,23,2098.5,2099.75,2095.25,2097,23974
20160901|2016-06-23 05:00,23,2097,2099.25,2096.5,2097.5,19442
20160901|2016-06-23 05:30,23,2097.5,2100,2096.5,2096.75,17568
20160901|2016-06-23 06:00,23,2096.75,2098.25,2095.25,2095.75,18613
20160901|2016-06-23 06:30,23,2095.75,2096.25,2093.5,2093.75,12392
20160901|2016-06-23 07:00,23,2093.75,2096.75,2093.75,2096,13987
20160901|2016-06-23 07:30,23,2096,2097,2094.25,2096.75,15284
20160901|2016-06-23 08:00,23,2097,2097.25,2092.75,2094.5,35247
20160901|2016-06-23 08:30,23,2094.5,2096,2089,2092.25,142036
20160901|2016-06-23 09:00,23,2092.25,2095.75,2091.25,2093.25,115992
20160901|2016-06-23 09:30,23,2093.25,2095.5,2090.25,2094,92377
20160901|2016-06-23 10:00,23,2094.25,2098.5,2094,2098.25,64325
20160901|2016-06-23 10:30,23,2098,2099.5,2097,2098.25,54434
20160901|2016-06-23 11:00,23,2098.5,2099.75,2097.5,2097.5,31267
20160901|2016-06-23 11:30,23,2097.75,2098,2095.25,2096.75,46613
20160901|2016-06-23 12:00,23,2097,2098.25,2095.5,2097,29299
20160901|2016-06-23 12:30,23,2097,2097.5,2094.5,2096,31144
20160901|2016-06-23 13:00,23,2095.75,2097.25,2094.5,2096.5,33033
20160901|2016-06-23 13:30,23,2096.25,2099.25,2095.75,2098,43599
20160901|2016-06-23 14:00,23,2098.25,2098.5,2096,2096.75,40228
20160901|2016-06-23 14:30,23,2096.5,2105,2096.25,2104.75,140088
20160901|2016-06-23 15:00,23,2104.75,2106.75,2103.5,2106.25,95269
20160901|2016-06-23 15:30,23,2106.5,2113.25,2106.5,2113.25,23887
20160901|2016-06-23 17:00,24,2115.75,2119.5,2113.25,2117,27493
20160901|2016-06-23 17:30,24,2117,2119,2109.5,2109.5,21169
20160901|2016-06-23 18:00,24,2109.5,2110.25,2088,2098.75,67691
20160901|2016-06-23 18:30,24,2098.75,2107,2091.75,2097.25,42358
20160901|2016-06-23 19:00,24,2097.25,2099.5,2092.75,2094.75,25521
20160901|2016-06-23 19:30,24,2094.5,2097.75,2084,2089.75,46853
20160901|2016-06-23 20:00,24,2089.75,2090,2049.5,2079.25,149936
20160901|2016-06-23 20:30,24,2079.25,2090.25,2076,2076.5,65059
20160901|2016-06-23 21:00,24,2076.5,2081,2050,2057.25,104648
20160901|2016-06-23 21:30,24,2057.5,2059,2025,2029,148914
20160901|2016-06-23 22:00,24,2029,2040,2023.25,2030.25,89879
20160901|2016-06-23 22:30,24,2030.25,2036,2002.5,2014,120265
20160901|2016-06-23 23:00,24,2014.5,2018.5,2000,2000,64687
20160901|2016-06-23 23:30,24,2000,2000.5,1999,1999,12843
20160901|2016-06-24 00:00,24,1999,2010.75,1999,2001,40991
20160901|2016-06-24 00:30,24,2001.25,2007.25,2000.75,2003,25496
20160901|2016-06-24 01:00,24,2003.25,2018,2000.5,2013.5,66171
20160901|2016-06-24 01:30,24,2013.75,2020,2006.75,2014,35940
20160901|2016-06-24 02:00,24,2013.75,2029.25,2013.25,2026.75,64484
20160901|2016-06-24 02:30,24,2027,2041.25,2022.5,2041,74348
20160901|2016-06-24 03:00,24,2041,2043.5,2032.5,2041.5,57788
20160901|2016-06-24 03:30,24,2041.5,2041.75,2029.5,2029.75,40749
20160901|2016-06-24 04:00,24,2029.75,2039,2028.5,2038,31091
20160901|2016-06-24 04:30,24,2038,2039.75,2028.5,2031.25,26866
20160901|2016-06-24 05:00,24,2031.25,2033.5,2024,2029.25,35957
20160901|2016-06-24 05:30,24,2029.25,2030.75,2016,2027.5,40852
20160901|2016-06-24 06:00,24,2027.5,2029.5,2022.25,2025.5,33185
20160901|2016-06-24 06:30,24,2025.25,2033.25,2025,2026.5,33239
20160901|2016-06-24 07:00,24,2026.5,2037.75,2025.75,2036.75,44756
20160901|2016-06-24 07:30,24,2036.5,2041,2032.25,2033.5,60176
20160901|2016-06-24 08:00,24,2033.25,2035.5,2027.25,2031.5,55621
20160901|2016-06-24 08:30,24,2031.5,2057.5,2029,2055.5,382332
20160901|2016-06-24 09:00,24,2055.25,2064.75,2051.5,2055,283363
20160901|2016-06-24 09:30,24,2055,2058.25,2050.5,2050.75,140088
20160901|2016-06-24 10:00,24,2050.75,2052,2043,2047.5,169094
20160901|2016-06-24 10:30,24,2047.5,2052.25,2045.5,2049,125462
20160901|2016-06-24 11:00,24,2048.75,2050.25,2040.75,2044.25,90847
20160901|2016-06-24 11:30,24,2044.25,2045.25,2036,2038.25,96316
20160901|2016-06-24 12:00,24,2038.25,2041.25,2036.25,2040.25,86026
20160901|2016-06-24 12:30,24,2040,2045.25,2039.25,2041.5,76375
20160901|2016-06-24 13:00,24,2041.75,2043.5,2035.25,2035.75,83608
20160901|2016-06-24 13:30,24,2035.75,2038.5,2030,2035,129836
20160901|2016-06-24 14:00,24,2034.75,2036.75,2022.25,2026,159630
20160901|2016-06-24 14:30,24,2025.75,2039.75,2025.25,2027.5,361341
20160901|2016-06-24 15:00,24,2027.5,2028.75,2016.5,2021.75,170578
20160901|2016-06-24 15:30,24,2022.5,2022.5,2016.25,2018.25,22232
20160901|2016-06-26 17:00,27,2013.75,2015,2004,2008.25,48111
20160901|2016-06-26 17:30,27,2008.25,2010,2004,2009.75,9845
20160901|2016-06-26 18:00,27,2009.75,2011,2005.5,2006.5,13151
20160901|2016-06-26 18:30,27,2006.25,2007.5,2001.5,2007.25,17633
20160901|2016-06-26 19:00,27,2007.25,2010.5,2004.25,2005.25,18068
20160901|2016-06-26 19:30,27,2005.25,2008.75,2004,2005.25,11817
20160901|2016-06-26 20:00,27,2005.5,2009.25,2002.75,2005.5,12987
20160901|2016-06-26 20:30,27,2005.75,2008.5,2003,2008.5,12122
20160901|2016-06-26 21:00,27,2008.75,2009,2005.5,2007.75,8123
20160901|2016-06-26 21:30,27,2007.75,2009.5,2006.75,2009.25,5979
20160901|2016-06-26 22:00,27,2009.5,2012.75,2009.5,2011.25,8417
20160901|2016-06-26 22:30,27,2011,2012,2010,2011.25,4996
20160901|2016-06-26 23:00,27,2011.25,2012.25,2007.75,2008,4677
20160901|2016-06-26 23:30,27,2008,2012.25,2007.5,2012,4038
20160901|2016-06-27 00:00,27,2012.25,2013.5,2010.75,2013.5,5431
20160901|2016-06-27 00:30,27,2013.25,2013.5,2011.25,2012.75,6158
20160901|2016-06-27 01:00,27,2012.75,2019,2012.25,2016.25,29270
20160901|2016-06-27 01:30,27,2016,2017.5,2014.25,2016.25,14585
20160901|2016-06-27 02:00,27,2016,2022.5,2015.25,2020.25,55578
20160901|2016-06-27 02:30,27,2020,2020.5,2016.5,2018.75,25056
20160901|2016-06-27 03:00,27,2018.5,2019.75,2010.75,2012,24745
20160901|2016-06-27 03:30,27,2011.75,2014,2009.75,2013.75,19533
20160901|2016-06-27 04:00,27,2013.5,2016.75,2011,2012,19052
20160901|2016-06-27 04:30,27,2012,2012,2009.25,2010.75,12779
20160901|2016-06-27 05:00,27,2010.5,2011.5,2006.75,2007,18486
20160901|2016-06-27 05:30,27,2007.25,2007.75,2003.25,2004.5,20762
20160901|2016-06-27 06:00,27,2004.25,2007,2002.25,2004.75,18512
20160901|2016-06-27 06:30,27,2004.75,2005.25,2000.25,2001.25,26771
20160901|2016-06-27 07:00,27,2001.25,2006.75,2001,2005.25,30011
20160901|2016-06-27 07:30,27,2005,2010,2003.5,2008.75,45293
20160901|2016-06-27 08:00,27,2008.75,2011.5,2007.5,2010.75,40336
20160901|2016-06-27 08:30,27,2010.75,2010.75,1997.5,1999.5,327256
20160901|2016-06-27 09:00,27,1999.5,2003.75,1988.5,1989.75,237698
20160901|2016-06-27 09:30,27,1990,1994.25,1982,1983.25,255244
20160901|2016-06-27 10:00,27,1983.5,1989.25,1981.5,1988.75,226899
20160901|2016-06-27 10:30,27,1988.75,1995.75,1988,1992.5,177198
20160901|2016-06-27 11:00,27,1992.5,1996.5,1990.5,1996,106976
20160901|2016-06-27 11:30,27,1996,1996.75,1988.5,1992.5,95296
20160901|2016-06-27 12:00,27,1992.5,1996.75,1991,1995,89350
20160901|2016-06-27 12:30,27,1995,1995.75,1986.75,1989.25,114108
20160901|2016-06-27 13:00,27,1989.25,1991,1984.25,1989.75,100934
20160901|2016-06-27 13:30,27,1990,1992.5,1983.5,1985.25,119469
20160901|2016-06-27 14:00,27,1985.25,1990,1981.5,1985.25,128629
20160901|2016-06-27 14:30,27,1985.25,1994.5,1984,1991,267399
20160901|2016-06-27 15:00,27,1991,1991,1984.25,1985,117519
20160901|2016-06-27 15:30,27,1985.25,1985.25,1981.5,1982,18611
20160901|2016-06-27 17:00,28,1982.5,1988.25,1982.25,1988.25,6460
20160901|2016-06-27 17:30,28,1988.25,1989.75,1988,1989,3319
20160901|2016-06-27 18:00,28,1989.25,1991,1987.75,1990.75,5069
20160901|2016-06-27 18:30,28,1990.75,1991.25,1989.25,1990,3372
20160901|2016-06-27 19:00,28,1990,1990.5,1987.75,1989.5,5461
20160901|2016-06-27 19:30,28,1989.5,1990.5,1988.25,1988.75,4161
20160901|2016-06-27 20:00,28,1989,1994,1988.5,1993.5,9962
20160901|2016-06-27 20:30,28,1993.75,1998.75,1993.5,1998.25,16163
20160901|2016-06-27 21:00,28,1998.25,1998.5,1995.75,1998.25,7120
20160901|2016-06-27 21:30,28,1998,1998.75,1996.75,1997.25,6148
20160901|2016-06-27 22:00,28,1997,2006,1997,2004.75,17472
20160901|2016-06-27 22:30,28,2005,2006,2001.5,2002,7241
20160901|2016-06-27 23:00,28,2001.75,2002.5,2001,2002,3358
20160901|2016-06-27 23:30,28,2001.75,2002.5,1999.75,2002.5,3454
20160901|2016-06-28 00:00,28,2002.25,2003,2000.75,2002.5,3704
20160901|2016-06-28 00:30,28,2002.25,2003,2001.5,2002.75,3747
20160901|2016-06-28 01:00,28,2003,2003.5,2000.5,2002,12249
20160901|2016-06-28 01:30,28,2002,2003.75,2001.75,2003.75,11333
20160901|2016-06-28 02:00,28,2003.5,2004.25,2002,2004.25,27762
20160901|2016-06-28 02:30,28,2004,2007,2003.5,2006.25,25387
20160901|2016-06-28 03:00,28,2006,2008.75,2006,2008.25,19739
20160901|2016-06-28 03:30,28,2008.25,2008.75,2005.25,2005.75,12155
20160901|2016-06-28 04:00,28,2005.75,2007.5,2005,2006,9646
20160901|2016-06-28 04:30,28,2006,2007.75,2005.75,2007.25,9056
20160901|2016-06-28 05:00,28,2007.25,2007.75,2005.25,2006.5,15490
20160901|2016-06-28 05:30,28,2006.5,2006.75,2004.75,2005.5,10317
20160901|2016-06-28 06:00,28,2005.5,2005.75,2002.75,2004,11065
20160901|2016-06-28 06:30,28,2004.25,2006,2003,2005.75,13623
20160901|2016-06-28 07:00,28,2005.75,2009.5,2004.25,2008.25,27730
20160901|2016-06-28 07:30,28,2008.25,2011.75,2007.25,2010,29410
20160901|2016-06-28 08:00,28,2010,2010.5,2007.25,2010,46139
20160901|2016-06-28 08:30,28,2009.75,2018,2008.25,2016.25,320020
20160901|2016-06-28 09:00,28,2016.25,2018.25,2012,2012.5,189204
20160901|2016-06-28 09:30,28,2012.5,2015.25,2010,2011,142972
20160901|2016-06-28 10:00,28,2011,2012.25,2006,2007,145083
20160901|2016-06-28 10:30,28,2007,2014,2006.5,2013,111781
20160901|2016-06-28 11:00,28,2013,2013.75,2010.25,2011,60892
20160901|2016-06-28 11:30,28,2011.25,2016,2011,2014,81006
20160901|2016-06-28 12:00,28,2014,2014.5,2009.5,2010.25,81399
20160901|2016-06-28 12:30,28,2010.25,2012.5,2008.75,2011.25,54422
20160901|2016-06-28 13:00,28,2011.25,2012.5,2008.25,2011.5,70109
20160901|2016-06-28 13:30,28,2011.25,2024.75,2011,2022.5,151950
20160901|2016-06-28 14:00,28,2022.5,2025.75,2018.5,2020.25,123995
20160901|2016-06-28 14:30,28,2020.5,2027,2019,2026.75,240507
20160901|2016-06-28 15:00,28,2026.75,2029,2026,2028.25,92095
20160901|2016-06-28 15:30,28,2028.25,2029.75,2027.25,2028.25,13206
20160901|2016-06-28 17:00,29,2027,2027,2026.25,2026.75,379
20160901|2016-06-28 17:30,29,2027,2028,2026.25,2027.75,1291
20160901|2016-06-28 18:00,29,2027.75,2027.75,2026.75,2027,1452
20160901|2016-06-28 18:30,29,2027,2027.5,2026.25,2026.75,1929
20160901|2016-06-28 19:00,29,2026.75,2027,2025.5,2026.25,5719
20160901|2016-06-28 19:30,29,2026.25,2026.5,2022.75,2022.75,5855
20160901|2016-06-28 20:00,29,2022.75,2026.5,2022.75,2026.25,5134
20160901|2016-06-28 20:30,29,2026.5,2033.5,2026.25,2032.25,15316
20160901|2016-06-28 21:00,29,2032.25,2032.5,2029.75,2030.5,4794
20160901|2016-06-28 21:30,29,2030.5,2033,2030.25,2033,3511
20160901|2016-06-28 22:00,29,2032.75,2035.5,2032,2032.25,6082
20160901|2016-06-28 22:30,29,2032.5,2035.5,2032.5,2033.75,4775
20160901|2016-06-28 23:00,29,2033.75,2034,2032.75,2032.75,1742
20160901|2016-06-28 23:30,29,2033,2033.25,2032.25,2033,1282
20160901|2016-06-29 00:00,29,2033,2033,2032.5,2032.75,1369
20160901|2016-06-29 00:30,29,2033,2033.25,2031,2032,3419
20160901|2016-06-29 01:00,29,2032.25,2035,2031.5,2034.5,10877
20160901|2016-06-29 01:30,29,2034.5,2037,2034,2034,8617
20160901|2016-06-29 02:00,29,2034.25,2036.5,2032.75,2034,24874
20160901|2016-06-29 02:30,29,2034.25,2034.75,2031.5,2034.25,16822
20160901|2016-06-29 03:00,29,2034.25,2037.5,2034,2036.25,16012
20160901|2016-06-29 03:30,29,2036.25,2039,2034.5,2037.25,16900
20160901|2016-06-29 04:00,29,2037,2037.75,2036,2037.25,11893
20160901|2016-06-29 04:30,29,2037.5,2039,2036.5,2038.5,12601
20160901|2016-06-29 05:00,29,2038.5,2043.25,2038.5,2042.25,26043
20160901|2016-06-29 05:30,29,2042.25,2042.5,2039.5,2040.25,14441
20160901|2016-06-29 06:00,29,2040.25,2042,2037.75,2038.75,17692
20160901|2016-06-29 06:30,29,2038.75,2041.75,2037.25,2041.75,23018
20160901|2016-06-29 07:00,29,2041.5,2042.75,2040.25,2041.25,16674
20160901|2016-06-29 07:30,29,2041.25,2045.25,2040,2044,41895
20160901|2016-06-29 08:00,29,2044,2044.5,2041.25,2043.5,37147
20160901|2016-06-29 08:30,29,2043.75,2047.5,2042.25,2045,226911
20160901|2016-06-29 09:00,29,2045.25,2051.25,2044,2050.25,176383
20160901|2016-06-29 09:30,29,2050.5,2052.5,2048.75,2050.75,144834
20160901|2016-06-29 10:00,29,2051,2055,2051,2054.75,141506
20160901|2016-06-29 10:30,29,2054.75,2057.75,2053.75,2056.25,110315
20160901|2016-06-29 11:00,29,2056.5,2059.75,2056,2059.25,76210
20160901|2016-06-29 11:30,29,2059.25,2059.25,2055.5,2056.25,84956
20160901|2016-06-29 12:00,29,2056.25,2057,2054,2055.75,68651
20160901|2016-06-29 12:30,29,2055.75,2057.75,2055.5,2057.75,48270
20160901|2016-06-29 13:00,29,2057.75,2061.5,2057.25,2060.25,95237
20160901|2016-06-29 13:30,29,2060.5,2062.5,2058.75,2061.5,109808
20160901|2016-06-29 14:00,29,2061.5,2064.5,2061.5,2064,97573
20160901|2016-06-29 14:30,29,2064,2064,2059.25,2062,188049
20160901|2016-06-29 15:00,29,2061.75,2067.25,2061.5,2067,91376
20160901|2016-06-29 15:30,29,2066.75,2074.75,2064,2074.25,25939
20160901|2016-06-29 17:00,30,2072.25,2073,2070.25,2070.25,7433
20160901|2016-06-29 17:30,30,2070.5,2071,2069.25,2069.5,2493
20160901|2016-06-29 18:00,30,2069.5,2069.75,2068.25,2068.25,3796
20160901|2016-06-29 18:30,30,2068.5,2068.75,2066.75,2068,5574
20160901|2016-06-29 19:00,30,2068.25,2069,2066.5,2067.25,4495
20160901|2016-06-29 19:30,30,2067.25,2068.25,2066.5,2066.5,2542
20160901|2016-06-29 20:00,30,2066.5,2067.25,2065.5,2066.5,5311
20160901|2016-06-29 20:30,30,2066.5,2067,2065.25,2066.75,5353
20160901|2016-06-29 21:00,30,2066.75,2069,2066.5,2067.25,4351
20160901|2016-06-29 21:30,30,2067.25,2069,2067.25,2067.5,1979
20160901|2016-06-29 22:00,30,2067.75,2067.75,2067.25,2067.5,1357
20160901|2016-06-29 22:30,30,2067.5,2067.5,2065.5,2066.5,2874
20160901|2016-06-29 23:00,30,2066.25,2067.25,2066,2067,1866
20160901|2016-06-29 23:30,30,2067,2067.25,2065.25,2065.5,2544
20160901|2016-06-30 00:00,30,2065.75,2066,2060.75,2061.75,11473
20160901|2016-06-30 00:30,30,2061.5,2063.5,2061.5,2062.5,3830
20160901|2016-06-30 01:00,30,2062.5,2062.5,2060,2060.75,9668
20160901|2016-06-30 01:30,30,2060.75,2062.25,2059.25,2061.5,7860
20160901|2016-06-30 02:00,30,2061.5,2062.25,2056.5,2058.5,27770
20160901|2016-06-30 02:30,30,2058.5,2068.75,2058,2067.5,29221
20160901|2016-06-30 03:00,30,2067.5,2070.5,2066,2067.75,23299
20160901|2016-06-30 03:30,30,2067.75,2068.25,2065.5,2067.75,13694
20160901|2016-06-30 04:00,30,2067.75,2069,2066.5,2067.75,11837
20160901|2016-06-30 04:30,30,2067.75,2073.25,2067.75,2072.5,20069
20160901|2016-06-30 05:00,30,2072.25,2073,2070.75,2071.25,11304
20160901|2016-06-30 05:30,30,2071.25,2073.75,2070.5,2071,12481
20160901|2016-06-30 06:00,30,2071,2071.25,2068.5,2069.25,12953
20160901|2016-06-30 06:30,30,2069.5,2069.75,2064.75,2065.5,18688
20160901|2016-06-30 07:00,30,2065.5,2065.75,2062.5,2065.5,26603
20160901|2016-06-30 07:30,30,2065.25,2068,2065,2067.5,19213
20160901|2016-06-30 08:00,30,2067.5,2068.5,2066.5,2067.75,22941
20160901|2016-06-30 08:30,30,2067.75,2069,2061,2062.25,198818
20160901|2016-06-30 09:00,30,2062,2066.25,2061,2063,141393
20160901|2016-06-30 09:30,30,2063,2072.25,2062.75,2072.25,151611
20160901|2016-06-30 10:00,30,2072,2075.75,2070.25,2074,160095
20160901|2016-06-30 10:30,30,2074,2078,2072.5,2076,114895
20160901|2016-06-30 11:00,30,2075.75,2083.75,2075.25,2082.75,142251
20160901|2016-06-30 11:30,30,2082.5,2085.25,2080.75,2084.25,107794
20160901|2016-06-30 12:00,30,2084.5,2085.5,2081.25,2082.5,78288
20160901|2016-06-30 12:30,30,2082.5,2084,2081.25,2083.75,71428
20160901|2016-06-30 13:00,30,2083.75,2088.75,2083.5,2084.75,104508
20160901|2016-06-30 13:30,30,2084.75,2088.5,2083,2087.75,100255
20160901|2016-06-30 14:00,30,2087.75,2088.5,2083.5,2087.75,105187
20160901|2016-06-30 14:30,30,2088,2091.25,2084,2091,295221
20160901|2016-06-30 15:00,30,2090.75,2091,2086.25,2088.5,156384
20160901|2016-06-30 15:30,30,2088.5,2088.5,2086.25,2086.5,13537
20160901|2016-06-30 17:00,1,2086.5,2088.5,2085.5,2087,7806
20160901|2016-06-30 17:30,1,2087,2087.5,2085.75,2086,2117
20160901|2016-06-30 18:00,1,2086,2086.75,2085.25,2086,2213
20160901|2016-06-30 18:30,1,2086,2086.25,2085,2085.75,3602
20160901|2016-06-30 19:00,1,2085.75,2087.75,2085.25,2087.5,4999
20160901|2016-06-30 19:30,1,2087.5,2088,2086.25,2087.75,3397
20160901|2016-06-30 20:00,1,2087.5,2088,2087,2088,3505
20160901|2016-06-30 20:30,1,2088,2088.5,2087,2087.5,4999
20160901|2016-06-30 21:00,1,2087.5,2087.75,2087,2087.25,1919
20160901|2016-06-30 21:30,1,2087.25,2088,2087.25,2088,843
20160901|2016-06-30 22:00,1,2088,2088.25,2087.5,2088.25,2135
20160901|2016-06-30 22:30,1,2088.25,2088.5,2087.75,2088,1854
20160901|2016-06-30 23:00,1,2088.25,2089,2087.5,2087.75,2022
20160901|2016-06-30 23:30,1,2088,2088.25,2087.75,2087.75,870
20160901|2016-07-01 00:00,1,2088,2088,2086.5,2086.5,1538
20160901|2016-07-01 00:30,1,2086.5,2088.25,2086.5,2088.25,2466
20160901|2016-07-01 01:00,1,2088.25,2088.25,2085.25,2086,6638
20160901|2016-07-01 01:30,1,2085.75,2088,2085.5,2086.75,5580
20160901|2016-07-01 02:00,1,2087,2088,2084,2085,26643
20160901|2016-07-01 02:30,1,2085.25,2085.5,2081.5,2084.75,26586
20160901|2016-07-01 03:00,1,2084.75,2087.25,2083.25,2086.75,16906
20160901|2016-07-01 03:30,1,2086.75,2087.25,2083.25,2083.5,14719
20160901|2016-07-01 04:00,1,2083.75,2084.75,2083,2084.25,10129
20160901|2016-07-01 04:30,1,2084,2084.5,2082.5,2084.5,8417
20160901|2016-07-01 05:00,1,2084.5,2085,2082.5,2084.25,8716
20160901|2016-07-01 05:30,1,2084.25,2088.25,2083.75,2087.75,13167
20160901|2016-07-01 06:00,1,2087.5,2089.5,2087,2088,18831
20160901|2016-07-01 06:30,1,2087.75,2091.5,2087.5,2091,21417
20160901|2016-07-01 07:00,1,2091,2091,2089.25,2090.25,16057
20160901|2016-07-01 07:30,1,2090.25,2091.25,2088.5,2089,13795
20160901|2016-07-01 08:00,1,2088.75,2090,2088.5,2089.25,17498
20160901|2016-07-01 08:30,1,2089.25,2097.25,2089,2096,210405
20160901|2016-07-01 09:00,1,2096.5,2100,2096.25,2099.25,163213
20160901|2016-07-01 09:30,1,2099.5,2100.75,2098,2099.75,115720
20160901|2016-07-01 10:00,1,2099.75,2100.5,2095,2096.5,132136
20160901|2016-07-01 10:30,1,2096.25,2097.5,2095,2097,75181
20160901|2016-07-01 11:00,1,2097,2097.75,2093,2094,75621
20160901|2016-07-01 11:30,1,2093.75,2095.75,2093.5,2095,60694
20160901|2016-07-01 12:00,1,2095,2097.25,2092.5,2092.75,54654
20160901|2016-07-01 12:30,1,2093,2094.75,2091.75,2094,60472
20160901|2016-07-01 13:00,1,2094,2095.25,2092.5,2093.75,47527
20160901|2016-07-01 13:30,1,2093.75,2094.25,2091,2093.25,54830
20160901|2016-07-01 14:00,1,2093,2097.25,2093,2096.5,84768
20160901|2016-07-01 14:30,1,2096.5,2097.75,2092.75,2094,160722
20160901|2016-07-01 15:00,1,2094,2097,2093,2096.75,73940
20160901|2016-07-01 15:30,1,2096.25,2096.5,2094.75,2096.25,6181
20160901|2016-07-03 17:00,5,2099.75,2099.75,2096.5,2096.5,3849
20160901|2016-07-03 17:30,5,2096.75,2097.75,2096.25,2097.25,876
20160901|2016-07-03 18:00,5,2097.25,2097.5,2096,2096.75,880
20160901|2016-07-03 18:30,5,2096.75,2096.75,2094,2094,1471
20160901|2016-07-03 19:00,5,2094.25,2095.75,2094,2095.75,2179
20160901|2016-07-03 19:30,5,2095.75,2098,2095.75,2096,1859
20160901|2016-07-03 20:00,5,2096.25,2098.5,2096,2098.25,3399
20160901|2016-07-03 20:30,5,2098.25,2100.75,2097.75,2100,3828
20160901|2016-07-03 21:00,5,2100,2100.75,2098.75,2099,2984
20160901|2016-07-03 21:30,5,2099.25,2099.25,2098.75,2099.25,1111
20160901|2016-07-03 22:00,5,2099.25,2099.25,2098.5,2098.75,1454
20160901|2016-07-03 22:30,5,2099,2100,2098,2098.75,1583
20160901|2016-07-03 23:00,5,2098.75,2099.25,2098.25,2099,494
20160901|2016-07-03 23:30,5,2099,2099.25,2098.5,2099,287
20160901|2016-07-04 00:00,5,2098.75,2099.25,2098,2098.75,835
20160901|2016-07-04 00:30,5,2098.75,2100.75,2098.5,2100.75,1544
20160901|2016-07-04 01:00,5,2100.75,2103.5,2100.5,2103.25,7489
20160901|2016-07-04 01:30,5,2103.25,2104.75,2102.75,2103,4797
20160901|2016-07-04 02:00,5,2103.25,2103.25,2100,2100.75,10229
20160901|2016-07-04 02:30,5,2100.75,2102,2099.5,2100.25,6504
20160901|2016-07-04 03:00,5,2100,2100.75,2098.5,2100.5,7718
20160901|2016-07-04 03:30,5,2100.5,2101.5,2096.75,2097.75,8270
20160901|2016-07-04 04:00,5,2097.75,2100.5,2097.5,2099.25,5088
20160901|2016-07-04 04:30,5,2099.5,2102,2099.5,2100.75,5207
20160901|2016-07-04 05:00,5,2100.75,2102.25,2100.75,2101.25,3232
20160901|2016-07-04 05:30,5,2101.25,2102,2100.25,2100.75,2204
20160901|2016-07-04 06:00,5,2101,2101.25,2098.75,2099,4486
20160901|2016-07-04 06:30,5,2099,2100.25,2099,2099.25,2546
20160901|2016-07-04 07:00,5,2099.25,2099.5,2097.5,2097.75,4235
20160901|2016-07-04 07:30,5,2097.75,2099.25,2097,2099,4100
20160901|2016-07-04 08:00,5,2099.25,2099.25,2097.5,2098.75,3339
20160901|2016-07-04 08:30,5,2099,2099.75,2097.75,2098,8319
20160901|2016-07-04 09:00,5,2098.25,2100.25,2098,2099.75,5874
20160901|2016-07-04 09:30,5,2099.75,2101.25,2099.25,2099.25,5817
20160901|2016-07-04 10:00,5,2099.5,2100,2096.75,2097.5,9001
20160901|2016-07-04 10:30,5,2097.5,2098.75,2095.25,2098.25,5725
20160901|2016-07-04 11:00,5,2098.5,2100,2098.25,2100,2586
20160901|2016-07-04 11:30,5,2100,2100.5,2098.75,2100,2507
20160901|2016-07-04 17:00,5,2099.5,2099.75,2097.5,2098.75,1923
20160901|2016-07-04 17:30,5,2098.75,2098.75,2097.5,2098,375
20160901|2016-07-04 18:00,5,2098.25,2098.5,2097,2098.5,1485
20160901|2016-07-04 18:30,5,2098.75,2098.75,2096.25,2096.75,1243
20160901|2016-07-04 19:00,5,2097,2097,2093.75,2095,4195
20160901|2016-07-04 19:30,5,2095,2095.5,2093.5,2094,1971
20160901|2016-07-04 20:00,5,2094,2095,2090.25,2090.25,4778
20160901|2016-07-04 20:30,5,2090.5,2092.5,2090.25,2091,4688
20160901|2016-07-04 21:00,5,2090.75,2092,2090.75,2091.25,2668
20160901|2016-07-04 21:30,5,2091.25,2092.25,2090.75,2091.75,1303
20160901|2016-07-04 22:00,5,2091.75,2092.25,2091.25,2091.75,1168
20160901|2016-07-04 22:30,5,2091.75,2093,2091,2093,1780
20160901|2016-07-04 23:00,5,2092.75,2093.25,2091.75,2092,2067
20160901|2016-07-04 23:30,5,2092,2092.5,2091.25,2091.75,1558
20160901|2016-07-05 00:00,5,2091.5,2093,2091.5,2092.5,1535
20160901|2016-07-05 00:30,5,2092.75,2093.25,2092.25,2092.75,2028
20160901|2016-07-05 01:00,5,2093,2093.25,2091.25,2092,3871
20160901|2016-07-05 01:30,5,2092,2092.5,2087.75,2087.75,11853
20160901|2016-07-05 02:00,5,2088,2090,2084.5,2087.5,31165
20160901|2016-07-05 02:30,5,2087.25,2088.25,2084.25,2084.5,17531
20160901|2016-07-05 03:00,5,2084.75,2085.75,2082.5,2083,15933
20160901|2016-07-05 03:30,5,2083,2083.75,2082,2083,9093
20160901|2016-07-05 04:00,5,2083,2084.75,2082.75,2083.25,10511
20160901|2016-07-05 04:30,5,2083.5,2085.25,2082.25,2084.5,12716
20160901|2016-07-05 05:00,5,2084.5,2085.25,2083.75,2085.25,7640
20160901|2016-07-05 05:30,5,2085.25,2088,2085.25,2087.25,12332
20160901|2016-07-05 06:00,5,2087.25,2087.75,2084,2085.25,13609
20160901|2016-07-05 06:30,5,2085.5,2086,2081.5,2081.75,24100
20160901|2016-07-05 07:00,5,2082,2083.25,2081,2082.75,18738
20160901|2016-07-05 07:30,5,2082.75,2085.75,2082,2085.5,23575
20160901|2016-07-05 08:00,5,2085.25,2085.75,2083.25,2085.25,22255
20160901|2016-07-05 08:30,5,2085.25,2086.5,2077.5,2079.75,199438
20160901|2016-07-05 09:00,5,2079.75,2080.75,2076.75,2080.75,165467
20160901|2016-07-05 09:30,5,2080.5,2083.25,2078.25,2079.25,134495
20160901|2016-07-05 10:00,5,2079.25,2082,2074.5,2079.75,162628
20160901|2016-07-05 10:30,5,2079.75,2080.25,2075.75,2077.25,80278
20160901|2016-07-05 11:00,5,2077.5,2080,2076,2079.75,51581
20160901|2016-07-05 11:30,5,2079.75,2080,2076,2077.5,55985
20160901|2016-07-05 12:00,5,2077.25,2078,2075.25,2075.5,42634
20160901|2016-07-05 12:30,5,2075.5,2076,2072.5,2074,58015
20160901|2016-07-05 13:00,5,2074,2079,2073.5,2075.75,77817
20160901|2016-07-05 13:30,5,2075.75,2077,2072.5,2075.25,72291
20160901|2016-07-05 14:00,5,2075.25,2078.5,2074.75,2077.5,72550
20160901|2016-07-05 14:30,5,2077.5,2083.5,2076.75,2079.75,183984
20160901|2016-07-05 15:00,5,2079.75,2083.5,2079.5,2083,73163
20160901|2016-07-05 15:30,5,2083,2084.5,2082.75,2084.5,6933
20160901|2016-07-05 17:00,6,2084,2084,2080.75,2081.25,3487
20160901|2016-07-05 17:30,6,2081.5,2082.25,2081,2081.75,954
20160901|2016-07-05 18:00,6,2081.75,2082.5,2080,2080,3207
20160901|2016-07-05 18:30,6,2080.25,2081.25,2079,2080,3398
20160901|2016-07-05 19:00,6,2079.75,2080.25,2076.75,2077,8131
20160901|2016-07-05 19:30,6,2077.25,2078,2075.75,2077.75,5531
20160901|2016-07-05 20:00,6,2077.75,2077.75,2070.5,2072.75,13247
20160901|2016-07-05 20:30,6,2072.75,2074.75,2071.5,2072,7046
20160901|2016-07-05 21:00,6,2071.75,2072.25,2068,2069.75,13099
20160901|2016-07-05 21:30,6,2070,2071.5,2067.5,2071,7742
20160901|2016-07-05 22:00,6,2070.75,2072,2070,2070,2855
20160901|2016-07-05 22:30,6,2070,2073,2069.25,2072.75,5781
20160901|2016-07-05 23:00,6,2072.75,2073,2071,2072.25,2385
20160901|2016-07-05 23:30,6,2072.25,2073,2071,2072.75,2328
20160901|2016-07-06 00:00,6,2073,2074.5,2071.75,2074.25,3813
20160901|2016-07-06 00:30,6,2074,2079.25,2074,2077.75,9840
20160901|2016-07-06 01:00,6,2077.75,2078.25,2074.75,2076.75,9486
20160901|2016-07-06 01:30,6,2076.5,2077.75,2073.5,2074.25,8736
20160901|2016-07-06 02:00,6,2074.25,2085.75,2073.25,2084,31417
20160901|2016-07-06 02:30,6,2084,2084.5,2076.75,2077,19028
20160901|2016-07-06 03:00,6,2076.75,2079.5,2076.5,2078,11291
20160901|2016-07-06 03:30,6,2078.25,2078.25,2071.5,2073.25,19532
20160901|2016-07-06 04:00,6,2073.5,2073.75,2070.25,2071.75,18807
20160901|2016-07-06 04:30,6,2071.75,2075.25,2071,2074.5,14413
20160901|2016-07-06 05:00,6,2074.5,2074.75,2069.25,2069.5,18125
20160901|2016-07-06 05:30,6,2069.75,2070.5,2067.5,2068.5,22262
20160901|2016-07-06 06:00,6,2068.5,2073.25,2066.75,2069.25,29020
20160901|2016-07-06 06:30,6,2069.5,2071.25,2068.75,2069.75,12549
20160901|2016-07-06 07:00,6,2070,2071.5,2069.75,2070.5,19394
20160901|2016-07-06 07:30,6,2070.25,2071.5,2069.25,2071.5,18782
20160901|2016-07-06 08:00,6,2071.75,2074.75,2071.25,2073.75,36323
20160901|2016-07-06 08:30,6,2073.75,2076,2068,2071.75,204144
20160901|2016-07-06 09:00,6,2072,2078.5,2067,2067.75,220653
20160901|2016-07-06 09:30,6,2067.75,2076.75,2065.75,2076.5,187584
20160901|2016-07-06 10:00,6,2076.75,2082.25,2076.5,2078.5,154704
20160901|2016-07-06 10:30,6,2078.5,2083.25,2078.5,2082.5,100792
20160901|2016-07-06 11:00,6,2082.75,2087.5,2082.5,2086.5,107770
20160901|2016-07-06 11:30,6,2086.5,2088.5,2084.75,2088.5,62942
20160901|2016-07-06 12:00,6,2088.25,2090,2086,2087,66651
20160901|2016-07-06 12:30,6,2087.25,2088.5,2085,2086.25,46030
20160901|2016-07-06 13:00,6,2086.25,2089.25,2082.75,2086.25,107920
20160901|2016-07-06 13:30,6,2086.25,2091.75,2085.75,2091.5,85549
20160901|2016-07-06 14:00,6,2091.5,2092,2087,2088,68574
20160901|2016-07-06 14:30,6,2087.75,2093.75,2087.5,2093,166611
20160901|2016-07-06 15:00,6,2093.25,2094.5,2090.5,2093.75,75557
20160901|2016-07-06 15:30,6,2093,2094,2092.5,2093,5438
20160901|2016-07-06 17:00,7,2092,2092.25,2089.5,2090,4152
20160901|2016-07-06 17:30,7,2090.25,2090.5,2088.5,2090,3458
20160901|2016-07-06 18:00,7,2090.25,2090.5,2089.5,2090,1222
20160901|2016-07-06 18:30,7,2089.75,2092.5,2089.75,2091.75,3925
20160901|2016-07-06 19:00,7,2091.75,2094.5,2090.25,2092,7082
20160901|2016-07-06 19:30,7,2092,2092.75,2090.5,2091,3255
20160901|2016-07-06 20:00,7,2091.25,2094,2091,2092,3964
20160901|2016-07-06 20:30,7,2092,2092.75,2089,2092.25,5290
20160901|2016-07-06 21:00,7,2092.25,2093.5,2090.75,2093,2762
20160901|2016-07-06 21:30,7,2093,2093.75,2092.25,2093.5,1430
20160901|2016-07-06 22:00,7,2093.5,2093.75,2092,2092.75,1238
20160901|2016-07-06 22:30,7,2092.75,2092.75,2091.5,2091.5,1611
20160901|2016-07-06 23:00,7,2091.75,2094,2091.75,2093.5,2159
20160901|2016-07-06 23:30,7,2093.5,2094,2093,2093.75,1322
20160901|2016-07-07 00:00,7,2093.5,2094.25,2092.75,2094,1489
20160901|2016-07-07 00:30,7,2094,2094.25,2092.5,2093.25,2429
20160901|2016-07-07 01:00,7,2093.25,2093.75,2091.5,2093.5,4320
20160901|2016-07-07 01:30,7,2093.5,2093.5,2089.5,2091.5,9116
20160901|2016-07-07 02:00,7,2091.75,2096,2091.5,2095.5,27207
20160901|2016-07-07 02:30,7,2095.5,2097,2094,2096,15799
20160901|2016-07-07 03:00,7,2096.25,2096.5,2094,2096.25,9594
20160901|2016-07-07 03:30,7,2096,2098,2095.75,2095.75,14394
20160901|2016-07-07 04:00,7,2095.75,2096,2091.75,2092.5,11304
20160901|2016-07-07 04:30,7,2092.5,2094.5,2092,2094,6644
20160901|2016-07-07 05:00,7,2094.25,2094.75,2093,2093.5,6715
20160901|2016-07-07 05:30,7,2093.75,2094.25,2090.75,2090.75,6716
20160901|2016-07-07 06:00,7,2090.75,2092.5,2090.75,2091.5,9265
20160901|2016-07-07 06:30,7,2091.5,2092.25,2089.75,2090.5,10489
20160901|2016-07-07 07:00,7,2090.25,2092.25,2089.75,2091.5,15965
20160901|2016-07-07 07:30,7,2091.25,2094.25,2091.25,2093.25,21402
20160901|2016-07-07 08:00,7,2093,2094.75,2092,2094.25,25733
20160901|2016-07-07 08:30,7,2094.25,2102,2094,2101.25,191114
20160901|2016-07-07 09:00,7,2101,2101.5,2098,2100.5,120509
20160901|2016-07-07 09:30,7,2100.5,2101.5,2094.5,2095.25,103468
20160901|2016-07-07 10:00,7,2095.5,2096,2091,2093.25,134644
20160901|2016-07-07 10:30,7,2093.25,2093.5,2089.25,2092.25,88841
20160901|2016-07-07 11:00,7,2092.5,2093.5,2089.5,2092.5,72216
20160901|2016-07-07 11:30,7,2092.25,2092.75,2086,2086.5,78241
20160901|2016-07-07 12:00,7,2086.75,2089.25,2085,2087.75,87549
20160901|2016-07-07 12:30,7,2088,2090,2085.5,2087.75,60274
20160901|2016-07-07 13:00,7,2087.75,2089,2082.5,2084.5,96735
20160901|2016-07-07 13:30,7,2084.75,2085.5,2082,2083,80796
20160901|2016-07-07 14:00,7,2083,2087.75,2081.75,2087.5,84220
20160901|2016-07-07 14:30,7,2087.25,2091.75,2086.5,2090.75,147855
20160901|2016-07-07 15:00,7,2090.75,2092.25,2089.75,2092.25,64878
20160901|2016-07-07 15:30,7,2092,2092.5,2091,2092.25,5575
20160901|2016-07-07 16:00,7,2092.25,2092.25,2092.25,2092.25,1
20160901|2016-07-07 17:00,8,2092,2092.25,2090.5,2091.5,2653
20160901|2016-07-07 17:30,8,2091.5,2092,2091.25,2091.75,1236
20160901|2016-07-07 18:00,8,2091.75,2092.25,2091.5,2092.25,841
20160901|2016-07-07 18:30,8,2092.5,2093,2091.5,2091.75,1652
20160901|2016-07-07 19:00,8,2091.75,2093,2091.25,2092.75,2807
20160901|2016-07-07 19:30,8,2092.5,2094,2092.25,2092.75,2111
20160901|2016-07-07 20:00,8,2092.75,2093.5,2092.25,2093,1347
20160901|2016-07-07 20:30,8,2093.25,2094,2092.25,2093.5,2276
20160901|2016-07-07 21:00,8,2093.75,2093.75,2091,2091.5,2919
20160901|2016-07-07 21:30,8,2091.5,2091.5,2089.5,2090.5,2587
20160901|2016-07-07 22:00,8,2090.5,2091.25,2090.5,2091,778
20160901|2016-07-07 22:30,8,2090.75,2090.75,2088.25,2089,3166
20160901|2016-07-07 23:00,8,2089,2089.25,2087.5,2088.75,2815
20160901|2016-07-07 23:30,8,2088.5,2089.5,2088,2089,1618
20160901|2016-07-08 00:00,8,2089,2090,2088.75,2089.25,1350
20160901|2016-07-08 00:30,8,2089.25,2090.25,2088.25,2089.5,1474
20160901|2016-07-08 01:00,8,2089.25,2091.25,2088.75,2090.25,4048
20160901|2016-07-08 01:30,8,2090.25,2090.75,2089.75,2090.5,3463
20160901|2016-07-08 02:00,8,2090.75,2097,2089,2095,26153
20160901|2016-07-08 02:30,8,2094.75,2097.25,2094.25,2094.75,10192
20160901|2016-07-08 03:00,8,2095,2097.25,2094.5,2095.75,9467
20160901|2016-07-08 03:30,8,2095.5,2095.75,2092,2093.25,10591
20160901|2016-07-08 04:00,8,2093.25,2094,2090.25,2092.75,11178
20160901|2016-07-08 04:30,8,2093,2096.5,2093,2096,10909
20160901|2016-07-08 05:00,8,2096,2096.5,2094.25,2095.5,7205
20160901|2016-07-08 05:30,8,2095.75,2097.5,2095.25,2097.25,6685
20160901|2016-07-08 06:00,8,2097.25,2098.5,2095.75,2097.5,12292
20160901|2016-07-08 06:30,8,2097.75,2098.75,2097,2097.5,10960
20160901|2016-07-08 07:00,8,2097.5,2098,2096.5,2096.75,14663
20160901|2016-07-08 07:30,8,2097,2110,2097,2108.25,130639
20160901|2016-07-08 08:00,8,2108.25,2109,2103.5,2106.5,86428
20160901|2016-07-08 08:30,8,2106.25,2110.75,2103.5,2109.5,274686
20160901|2016-07-08 09:00,8,2109.25,2113.75,2109,2111.75,192619
20160901|2016-07-08 09:30,8,2111.75,2115.5,2110.25,2115,124894
20160901|2016-07-08 10:00,8,2115,2118.5,2114.25,2117.5,106144
20160901|2016-07-08 10:30,8,2117.5,2118.25,2116.25,2117.25,80213
20160901|2016-07-08 11:00,8,2117.25,2118.25,2116.25,2116.5,50936
20160901|2016-07-08 11:30,8,2116.25,2118.25,2116,2117.75,42259
20160901|2016-07-08 12:00,8,2117.75,2119.75,2117.5,2119.75,47917
20160901|2016-07-08 12:30,8,2119.5,2120.75,2119.25,2120,56402
20160901|2016-07-08 13:00,8,2119.75,2123,2119.25,2122.5,75392
20160901|2016-07-08 13:30,8,2122.25,2125.5,2122.25,2123.25,105380
20160901|2016-07-08 14:00,8,2123.25,2123.75,2121,2121.5,76125
20160901|2016-07-08 14:30,8,2121.25,2123.75,2119.75,2122.25,211109
20160901|2016-07-08 15:00,8,2122.25,2122.5,2119.75,2119.75,92749
20160901|2016-07-08 15:30,8,2120,2121,2119.75,2120.75,10403
20160901|2016-07-10 17:00,11,2120.25,2120.75,2120,2120.5,6292
20160901|2016-07-10 17:30,11,2120.5,2120.5,2120,2120.5,1583
20160901|2016-07-10 18:00,11,2120.5,2122.25,2120,2122,2241
20160901|2016-07-10 18:30,11,2122,2122.25,2121.5,2122,1796
20160901|2016-07-10 19:00,11,2121.75,2123.75,2121.75,2123,6207
20160901|2016-07-10 19:30,11,2123,2123.75,2122.25,2123.5,3551
20160901|2016-07-10 20:00,11,2123.5,2124.75,2123,2124.5,4023
20160901|2016-07-10 20:30,11,2124.25,2124.5,2122.5,2122.5,3631
20160901|2016-07-10 21:00,11,2122.75,2126,2122.5,2125,5444
20160901|2016-07-10 21:30,11,2125.25,2133,2124.5,2131,17221
20160901|2016-07-10 22:00,11,2131,2131.25,2129,2129.25,3577
20160901|2016-07-10 22:30,11,2129.25,2129.25,2128,2128.5,3539
20160901|2016-07-10 23:00,11,2128.5,2129,2127.75,2129,1818
20160901|2016-07-10 23:30,11,2128.75,2129.25,2128,2128.25,1373
20160901|2016-07-11 00:00,11,2128,2129.25,2127.75,2129,3567
20160901|2016-07-11 00:30,11,2129,2129.5,2128.25,2129,3249
20160901|2016-07-11 01:00,11,2128.75,2130.25,2128.5,2129.75,8554
20160901|2016-07-11 01:30,11,2129.5,2129.75,2127.5,2127.5,5527
20160901|2016-07-11 02:00,11,2127.75,2130.75,2126.25,2129.75,19377
20160901|2016-07-11 02:30,11,2129.75,2130.25,2126.5,2126.5,13723
20160901|2016-07-11 03:00,11,2126.5,2128.75,2126.25,2127,11916
20160901|2016-07-11 03:30,11,2126.75,2128,2124.75,2125,13755
20160901|2016-07-11 04:00,11,2124.75,2127.5,2122.75,2127,14137
20160901|2016-07-11 04:30,11,2127,2129,2127,2128,9986
20160901|2016-07-11 05:00,11,2127.75,2129,2124.25,2125.25,11600
20160901|2016-07-11 05:30,11,2125,2127.75,2123.5,2127.25,12657
20160901|2016-07-11 06:00,11,2127.5,2129.25,2127.5,2129,13865
20160901|2016-07-11 06:30,11,2128.75,2129.5,2127.25,2128.25,10988
20160901|2016-07-11 07:00,11,2128.25,2128.75,2127,2127.75,13049
20160901|2016-07-11 07:30,11,2127.75,2129.5,2127.5,2128.75,18453
20160901|2016-07-11 08:00,11,2129,2129.75,2127.5,2127.5,27363
20160901|2016-07-11 08:30,11,2127.5,2132.5,2127.25,2130.25,231877
20160901|2016-07-11 09:00,11,2130.25,2131,2125.25,2127.25,156938
20160901|2016-07-11 09:30,11,2127.25,2132.25,2127,2132,98077
20160901|2016-07-11 10:00,11,2132,2134.25,2131.75,2133.25,101674
20160901|2016-07-11 10:30,11,2133,2134.75,2132.75,2133.75,76758
20160901|2016-07-11 11:00,11,2133.75,2134.25,2132.75,2134,33154
20160901|2016-07-11 11:30,11,2134.25,2136.75,2134,2136,57201
20160901|2016-07-11 12:00,11,2136,2136.25,2133.75,2134.25,46937
20160901|2016-07-11 12:30,11,2134.25,2135.75,2133.5,2133.5,46460
20160901|2016-07-11 13:00,11,2133.5,2134.5,2133,2134,47517
20160901|2016-07-11 13:30,11,2134,2135,2133,2133,40303
20160901|2016-07-11 14:00,11,2133,2135.75,2133,2133.5,47856
20160901|2016-07-11 14:30,11,2133.5,2133.75,2129.25,2130,129454
20160901|2016-07-11 15:00,11,2130,2131,2128.75,2130.5,64665
20160901|2016-07-11 15:30,11,2130.5,2131.25,2130.25,2130.5,4672
20160901|2016-07-11 17:00,12,2130.75,2131.25,2130,2130.25,2377
20160901|2016-07-11 17:30,12,2130.25,2130.5,2129.5,2130.25,919
20160901|2016-07-11 18:00,12,2130.25,2130.75,2130.25,2130.5,646
20160901|2016-07-11 18:30,12,2130.5,2130.75,2129.25,2129.75,1799
20160901|2016-07-11 19:00,12,2129.75,2130.5,2128.5,2130,4387
20160901|2016-07-11 19:30,12,2129.75,2130.75,2129.25,2130.25,2896
20160901|2016-07-11 20:00,12,2130.25,2131,2129,2131,3183
20160901|2016-07-11 20:30,12,2131,2132.5,2130,2130,5058
20160901|2016-07-11 21:00,12,2130.25,2131.75,2129.5,2131.5,3798
20160901|2016-07-11 21:30,12,2131.5,2132.75,2131.25,2131.25,2528
20160901|2016-07-11 22:00,12,2131.5,2132,2130.75,2131.25,1462
20160901|2016-07-11 22:30,12,2131.25,2131.75,2130.5,2131.25,1967
20160901|2016-07-11 23:00,12,2131,2132.5,2131,2132.25,1192
20160901|2016-07-11 23:30,12,2132.25,2132.75,2130.75,2131,2235
20160901|2016-07-12 00:00,12,2131,2132,2130.25,2130.75,2994
20160901|2016-07-12 00:30,12,2131,2131,2129.75,2130.75,2834
20160901|2016-07-12 01:00,12,2130.75,2132,2130.5,2132,4424
20160901|2016-07-12 01:30,12,2131.75,2135,2131.75,2134.75,7455
20160901|2016-07-12 02:00,12,2134.5,2138.25,2133.5,2137.25,24469
20160901|2016-07-12 02:30,12,2137.25,2137.75,2133.75,2134.5,21388
20160901|2016-07-12 03:00,12,2134.75,2140,2134,2139.75,21823
20160901|2016-07-12 03:30,12,2139.75,2141.5,2138.5,2140,19387
20160901|2016-07-12 04:00,12,2139.75,2141,2139,2140.5,11829
20160901|2016-07-12 04:30,12,2140.75,2141,2139.25,2139.5,13072
20160901|2016-07-12 05:00,12,2139.75,2140.25,2139,2139.75,9502
20160901|2016-07-12 05:30,12,2139.75,2141.75,2139.5,2140.5,12811
20160901|2016-07-12 06:00,12,2140.25,2141,2139.5,2140.5,14954
20160901|2016-07-12 06:30,12,2140.5,2140.75,2139.75,2140.25,8186
20160901|2016-07-12 07:00,12,2140.5,2141.5,2139,2140,17980
20160901|2016-07-12 07:30,12,2140,2141.5,2139.75,2140.75,19413
20160901|2016-07-12 08:00,12,2141,2142.25,2140.25,2141,26476
20160901|2016-07-12 08:30,12,2141.25,2145.25,2140.75,2142.25,254795
20160901|2016-07-12 09:00,12,2142,2143,2138.25,2140.5,184528
20160901|2016-07-12 09:30,12,2140.5,2142.5,2139.75,2142.25,91470
20160901|2016-07-12 10:00,12,2142,2145.25,2141.25,2144.75,92597
20160901|2016-07-12 10:30,12,2144.75,2147.25,2144.5,2146.75,104615
20160901|2016-07-12 11:00,12,2146.75,2148.5,2146.25,2148.25,58728
20160901|2016-07-12 11:30,12,2148.25,2149,2146.25,2147.25,83185
20160901|2016-07-12 12:00,12,2147.25,2148,2146.75,2148,44779
20160901|2016-07-12 12:30,12,2147.75,2149,2145.5,2146,71844
20160901|2016-07-12 13:00,12,2145.75,2148.75,2145.75,2147.75,57189
20160901|2016-07-12 13:30,12,2147.75,2149.25,2146.25,2146.5,71131
20160901|2016-07-12 14:00,12,2146.5,2148,2144.75,2146.25,76213
20160901|2016-07-12 14:30,12,2146.25,2147.75,2144.5,2145.5,147387
20160901|2016-07-12 15:00,12,2145.25,2146.25,2144,2146,68801
20160901|2016-07-12 15:30,12,2146,2146,2145.25,2146,7183
20160901|2016-07-12 17:00,13,2145.75,2146.25,2144.25,2145.5,3496
20160901|2016-07-12 17:30,13,2145.25,2145.5,2144.75,2144.75,883
20160901|2016-07-12 18:00,13,2145,2146,2144.75,2145.25,1129
20160901|2016-07-12 18:30,13,2145.25,2145.75,2145,2145.25,1065
20160901|2016-07-12 19:00,13,2145,2145.25,2143.75,2143.75,4569
20160901|2016-07-12 19:30,13,2143.75,2145.75,2143.75,2145.25,2277
20160901|2016-07-12 20:00,13,2145.5,2145.5,2144,2144.25,3012
20160901|2016-07-12 20:30,13,2144.25,2145.25,2143.5,2144,5248
20160901|2016-07-12 21:00,13,2144,2144.75,2142.75,2142.75,5170
20160901|2016-07-12 21:30,13,2143,2143.75,2142,2143.5,2881
20160901|2016-07-12 22:00,13,2143.25,2143.75,2142.5,2143.75,1516
20160901|2016-07-12 22:30,13,2143.5,2144,2142.75,2143.5,2080
20160901|2016-07-12 23:00,13,2143.75,2144,2142.75,2143.5,1191
20160901|2016-07-12 23:30,13,2143.5,2145.25,2142.5,2144.25,4037
20160901|2016-07-13 00:00,13,2144.25,2144.25,2142.25,2143.25,2699
20160901|2016-07-13 00:30,13,2143.25,2143.5,2142.5,2142.75,1791
20160901|2016-07-13 01:00,13,2143,2144,2142.25,2142.75,4803
20160901|2016-07-13 01:30,13,2142.75,2144.5,2142.75,2143.75,4431
20160901|2016-07-13 02:00,13,2144,2147,2143.75,2144.5,22152
20160901|2016-07-13 02:30,13,2144.25,2146.25,2142.5,2144.5,15615
20160901|2016-07-13 03:00,13,2144.5,2146,2143.25,2144,10057
20160901|2016-07-13 03:30,13,2144.25,2146.5,2144,2145.75,9757
20160901|2016-07-13 04:00,13,2145.75,2147.25,2144.75,2146.75,8122
20160901|2016-07-13 04:30,13,2146.5,2148,2146.5,2147.25,8975
20160901|2016-07-13 05:00,13,2147.5,2148.75,2146.5,2147.5,11142
20160901|2016-07-13 05:30,13,2147.75,2148.75,2147.5,2147.5,8369
20160901|2016-07-13 06:00,13,2147.25,2147.75,2146.25,2146.5,7472
20160901|2016-07-13 06:30,13,2146.75,2147.25,2146,2147.25,7492
20160901|2016-07-13 07:00,13,2147.25,2149.25,2147.25,2149,11588
20160901|2016-07-13 07:30,13,2149,2152.25,2148.75,2151.5,36865
20160901|2016-07-13 08:00,13,2151.25,2151.75,2150.25,2150.75,32706
20160901|2016-07-13 08:30,13,2150.75,2150.75,2143.5,2144.75,206127
20160901|2016-07-13 09:00,13,2144.75,2147.75,2144.5,2145.25,111925
20160901|2016-07-13 09:30,13,2145.5,2148,2143.75,2146.75,128294
20160901|2016-07-13 10:00,13,2146.75,2148,2143.25,2144,111468
20160901|2016-07-13 10:30,13,2144,2144.25,2139.5,2141.75,121909
20160901|2016-07-13 11:00,13,2141.5,2143.75,2141.5,2142.5,71744
20160901|2016-07-13 11:30,13,2142.5,2143.75,2141.25,2143.5,57629
20160901|2016-07-13 12:00,13,2143.75,2145.5,2142.75,2143,70958
20160901|2016-07-13 12:30,13,2142.75,2145.75,2142,2143.25,74683
20160901|2016-07-13 13:00,13,2143.25,2147,2142,2146.5,74312
20160901|2016-07-13 13:30,13,2146.75,2147.5,2145.25,2146.25,87137
20160901|2016-07-13 14:00,13,2146.25,2147.75,2144.5,2145.25,67059
20160901|2016-07-13 14:30,13,2145.5,2147.5,2145,2145.25,124154
20160901|2016-07-13 15:00,13,2145.25,2146.25,2145,2145.75,49228
20160901|2016-07-13 15:30,13,2145.75,2146,2145.5,2145.75,7058
20160901|2016-07-13 17:00,14,2145.25,2145.5,2143,2143.5,3759
20160901|2016-07-13 17:30,14,2143.25,2144.25,2143.25,2144,1416
20160901|2016-07-13 18:00,14,2144,2144.5,2143.75,2144,814
20160901|2016-07-13 18:30,14,2144,2144.25,2143.75,2143.75,631
20160901|2016-07-13 19:00,14,2143.75,2144.5,2143,2143.25,2600
20160901|2016-07-13 19:30,14,2143.25,2143.75,2142.75,2143.25,1461
20160901|2016-07-13 20:00,14,2143.25,2144,2143,2143.5,1953
20160901|2016-07-13 20:30,14,2143.5,2144.5,2143,2143.75,3490
20160901|2016-07-13 21:00,14,2143.75,2145,2143.75,2145,2775
20160901|2016-07-13 21:30,14,2144.75,2145.25,2144.5,2145,1283
20160901|2016-07-13 22:00,14,2145,2146.5,2145,2145.75,2560
20160901|2016-07-13 22:30,14,2146,2146.25,2144.75,2145.25,2403
20160901|2016-07-13 23:00,14,2145.25,2146.5,2145,2146,1615
20160901|2016-07-13 23:30,14,2146,2146.25,2145.25,2145.75,1190
20160901|2016-07-14 00:00,14,2146,2148,2145.75,2147.5,4246
20160901|2016-07-14 00:30,14,2147.25,2148.5,2146.25,2148.5,4715
20160901|2016-07-14 01:00,14,2148.25,2157.25,2147.75,2156.5,24199
20160901|2016-07-14 01:30,14,2156.5,2157.25,2154.75,2156.5,15546
20160901|2016-07-14 02:00,14,2156.5,2161.5,2155.5,2159,38699
20160901|2016-07-14 02:30,14,2159,2160,2157.75,2159.25,16267
20160901|2016-07-14 03:00,14,2159.25,2160.75,2159,2159.25,13878
20160901|2016-07-14 03:30,14,2159,2159.75,2159,2159.25,10002
20160901|2016-07-14 04:00,14,2159.25,2161.5,2159,2159.5,13369
20160901|2016-07-14 04:30,14,2159.75,2168,2159.5,2167.25,32503
20160901|2016-07-14 05:00,14,2167.25,2167.25,2161.25,2162,25813
20160901|2016-07-14 05:30,14,2162,2162.5,2160.5,2162.5,16226
20160901|2016-07-14 06:00,14,2162.5,2162.5,2155.75,2160.75,61645
20160901|2016-07-14 06:30,14,2160.5,2165.25,2160.5,2164.25,37452
20160901|2016-07-14 07:00,14,2164.25,2164.5,2161.75,2162.5,24020
20160901|2016-07-14 07:30,14,2162.75,2163.75,2161,2163.25,33137
20160901|2016-07-14 08:00,14,2163,2163.25,2160.25,2160.25,38534
20160901|2016-07-14 08:30,14,2160.25,2161.5,2155.5,2159,237294
20160901|2016-07-14 09:00,14,2158.75,2163,2158.5,2160.25,182151
20160901|2016-07-14 09:30,14,2160.25,2162.5,2157.5,2158.75,110066
20160901|2016-07-14 10:00,14,2158.75,2161.75,2158.5,2159.75,96593
20160901|2016-07-14 10:30,14,2159.75,2159.75,2157,2157.5,85755
20160901|2016-07-14 11:00,14,2157.5,2159.5,2156.25,2156.75,56091
20160901|2016-07-14 11:30,14,2156.75,2158.75,2156.5,2157.5,42556
20160901|2016-07-14 12:00,14,2157.25,2157.5,2152.75,2153,68282
20160901|2016-07-14 12:30,14,2153,2155.5,2153,2154.5,50711
20160901|2016-07-14 13:00,14,2154.25,2157.5,2153.5,2157.25,53716
20160901|2016-07-14 13:30,14,2157.25,2158.5,2156.25,2157.5,49115
20160901|2016-07-14 14:00,14,2157.25,2160.75,2156.75,2160.25,72964
20160901|2016-07-14 14:30,14,2160.25,2160.75,2156.5,2157,147757
20160901|2016-07-14 15:00,14,2157,2157.5,2155,2157.5,70280
20160901|2016-07-14 15:30,14,2157.25,2158.75,2156.75,2157.75,9733
20160901|2016-07-14 17:00,15,2156.5,2157.25,2154.25,2154.25,5863
20160901|2016-07-14 17:30,15,2154.25,2155,2153.5,2154.25,3244
20160901|2016-07-14 18:00,15,2154.25,2154.25,2152.75,2153.25,2828
20160901|2016-07-14 18:30,15,2153,2154,2152.5,2153.75,2970
20160901|2016-07-14 19:00,15,2153.75,2154.75,2151.25,2151.5,6722
20160901|2016-07-14 19:30,15,2151.5,2152.5,2151.25,2151.75,3828
20160901|2016-07-14 20:00,15,2151.75,2153.5,2151.5,2152.75,2757
20160901|2016-07-14 20:30,15,2152.75,2154,2152.75,2153.5,2396
20160901|2016-07-14 21:00,15,2153.75,2159,2153.75,2157.5,9898
20160901|2016-07-14 21:30,15,2157.5,2158.5,2157.5,2157.75,1810
20160901|2016-07-14 22:00,15,2158,2158.75,2157.25,2157.5,2141
20160901|2016-07-14 22:30,15,2157.5,2157.5,2156.25,2157,1697
20160901|2016-07-14 23:00,15,2157,2158.25,2156.25,2157,2043
20160901|2016-07-14 23:30,15,2157,2157,2154.25,2154.75,4925
20160901|2016-07-15 00:00,15,2154.75,2155,2153.25,2154,4121
20160901|2016-07-15 00:30,15,2154,2154,2152.5,2152.75,3205
20160901|2016-07-15 01:00,15,2152.75,2154.75,2152,2152.75,5221
20160901|2016-07-15 01:30,15,2153,2153.75,2151.5,2152.75,4659
20160901|2016-07-15 02:00,15,2153,2155.5,2151.5,2154,14071
20160901|2016-07-15 02:30,15,2154,2156.75,2153,2154.75,11886
20160901|2016-07-15 03:00,15,2154.5,2157,2153.5,2155,12359
20160901|2016-07-15 03:30,15,2155,2155.25,2152.75,2154,9557
20160901|2016-07-15 04:00,15,2154.25,2154.75,2151.5,2154.5,12597
20160901|2016-07-15 04:30,15,2154.25,2156,2153.25,2155.25,12043
20160901|2016-07-15 05:00,15,2155.25,2157,2154.75,2156.5,11034
20160901|2016-07-15 05:30,15,2156.5,2156.75,2153.5,2153.75,13528
20160901|2016-07-15 06:00,15,2153.75,2157.25,2153.75,2157.25,14285
20160901|2016-07-15 06:30,15,2157,2159.25,2156.75,2159,17839
20160901|2016-07-15 07:00,15,2159,2159.75,2157.25,2157.75,21146
20160901|2016-07-15 07:30,15,2158,2162,2158,2160.75,42358
20160901|2016-07-15 08:00,15,2161,2164.75,2159,2163.75,75411
20160901|2016-07-15 08:30,15,2163.75,2164.25,2158.25,2159.25,192545
20160901|2016-07-15 09:00,15,2159,2161,2156.75,2159.25,131121
20160901|2016-07-15 09:30,15,2159.25,2160.5,2158.5,2159.25,54113
20160901|2016-07-15 10:00,15,2159.25,2159.5,2153.75,2154.25,105979
20160901|2016-07-15 10:30,15,2154.5,2155.5,2151.5,2152.5,86928
20160901|2016-07-15 11:00,15,2152.5,2154,2151.5,2152.5,49484
20160901|2016-07-15 11:30,15,2152.75,2153,2149,2150.25,66856
20160901|2016-07-15 12:00,15,2150.25,2153.75,2150.25,2153,40777
20160901|2016-07-15 12:30,15,2153,2154.5,2152,2153.25,37968
20160901|2016-07-15 13:00,15,2153.25,2154.5,2151.5,2152.75,35358
20160901|2016-07-15 13:30,15,2152.5,2155,2152.25,2154.25,52868
20160901|2016-07-15 14:00,15,2154.25,2156.25,2153.25,2155.75,41938
20160901|2016-07-15 14:30,15,2155.75,2157.25,2154,2154.25,126572
20160901|2016-07-15 15:00,15,2154.5,2155.5,2152,2152.5,81930
20160901|2016-07-15 15:30,15,2151,2151.25,2143.25,2146,45674
20160901|2016-07-17 17:00,18,2154.5,2160.75,2153.5,2159.75,18967
20160901|2016-07-17 17:30,18,2159.75,2160.25,2158.5,2159,3716
20160901|2016-07-17 18:00,18,2158.75,2159.25,2155.75,2155.75,5240
20160901|2016-07-17 18:30,18,2155.75,2156.5,2155.25,2156,2838
20160901|2016-07-17 19:00,18,2156,2156.75,2155.5,2156.25,1827
20160901|2016-07-17 19:30,18,2156,2157,2155.75,2155.75,1921
20160901|2016-07-17 20:00,18,2156,2158.25,2155.75,2157.5,2856
20160901|2016-07-17 20:30,18,2157.75,2158.5,2155.75,2156,3096
20160901|2016-07-17 21:00,18,2156.25,2158,2155.75,2157.5,2882
20160901|2016-07-17 21:30,18,2157.25,2157.75,2155.5,2156,1680
20160901|2016-07-17 22:00,18,2156,2157,2155.5,2155.5,2486
20160901|2016-07-17 22:30,18,2155.5,2156.25,2155.25,2156,1917
20160901|2016-07-17 23:00,18,2156,2156.25,2155,2156,2163
20160901|2016-07-17 23:30,18,2156,2156.25,2155.75,2156.25,685
20160901|2016-07-18 00:00,18,2156,2158.25,2155.5,2157.75,4084
20160901|2016-07-18 00:30,18,2158,2158.75,2157.75,2158,2006
20160901|2016-07-18 01:00,18,2158.25,2159.5,2157,2158.5,5299
20160901|2016-07-18 01:30,18,2158.25,2160.5,2158.25,2159.25,5013
20160901|2016-07-18 02:00,18,2159,2163.25,2157.75,2162,19935
20160901|2016-07-18 02:30,18,2162.25,2162.5,2158.25,2160.25,10579
20160901|2016-07-18 03:00,18,2160.25,2160.25,2156.5,2158.75,12193
20160901|2016-07-18 03:30,18,2158.75,2160.5,2157.75,2160.25,9244
20160901|2016-07-18 04:00,18,2160.5,2160.75,2157.5,2158.25,7173
20160901|2016-07-18 04:30,18,2158.5,2158.75,2155.5,2156.25,9868
20160901|2016-07-18 05:00,18,2156.5,2158,2155.75,2155.75,6716
20160901|2016-07-18 05:30,18,2155.5,2157.5,2154.25,2157,9895
20160901|2016-07-18 06:00,18,2157,2157.75,2156.25,2156.5,7903
20160901|2016-07-18 06:30,18,2156.75,2160,2156.5,2160,13880
20160901|2016-07-18 07:00,18,2160,2160,2157.75,2158.5,11428
20160901|2016-07-18 07:30,18,2158.25,2158.5,2155.25,2155.75,20894
20160901|2016-07-18 08:00,18,2155.75,2157,2154.75,2156,29602
20160901|2016-07-18 08:30,18,2155.75,2157.25,2152.75,2156,166723
20160901|2016-07-18 09:00,18,2155.75,2159.75,2155.5,2159.25,98671
20160901|2016-07-18 09:30,18,2159.25,2161.5,2159,2160.75,90971
20160901|2016-07-18 10:00,18,2161,2162,2159.75,2160,70465
20160901|2016-07-18 10:30,18,2160,2161.75,2159,2160.5,54188
20160901|2016-07-18 11:00,18,2160.5,2160.75,2158.5,2159.25,43022
20160901|2016-07-18 11:30,18,2159.25,2159.5,2157.75,2159.25,42750
20160901|2016-07-18 12:00,18,2159.25,2160,2157.25,2159.25,39750
20160901|2016-07-18 12:30,18,2159.25,2161.25,2158.75,2160.75,35610
20160901|2016-07-18 13:00,18,2160.75,2161.25,2159.25,2161,33476
20160901|2016-07-18 13:30,18,2160.75,2162,2160.25,2162,44002
20160901|2016-07-18 14:00,18,2161.75,2162.5,2160.25,2161,49420
20160901|2016-07-18 14:30,18,2161,2162.25,2160,2160.25,92098
20160901|2016-07-18 15:00,18,2160.25,2160.5,2158.25,2159.25,76906
20160901|2016-07-18 15:30,18,2159.75,2161,2159.25,2160.25,9893
20160901|2016-07-18 17:00,19,2160,2160.75,2159.5,2160.5,2485
20160901|2016-07-18 17:30,19,2160.75,2160.75,2160.25,2160.5,698
20160901|2016-07-18 18:00,19,2160.5,2160.5,2159.75,2160,536
20160901|2016-07-18 18:30,19,2160.25,2160.5,2159.75,2160.25,774
20160901|2016-07-18 19:00,19,2160.5,2160.5,2159.25,2160,2336
20160901|2016-07-18 19:30,19,2160,2160.25,2158.5,2158.75,1802
20160901|2016-07-18 20:00,19,2158.75,2159,2157,2157.5,3024
20160901|2016-07-18 20:30,19,2157.5,2157.75,2155.5,2155.5,4733
20160901|2016-07-18 21:00,19,2155.5,2156.75,2155.25,2156.25,2289
20160901|2016-07-18 21:30,19,2156.25,2157.5,2156,2156.75,1563
20160901|2016-07-18 22:00,19,2157,2157.25,2156.5,2156.75,776
20160901|2016-07-18 22:30,19,2157,2157.5,2156.5,2157.5,1378
20160901|2016-07-18 23:00,19,2157.5,2157.5,2156.5,2156.5,754
20160901|2016-07-18 23:30,19,2156.5,2158,2156.5,2157.5,1870
20160901|2016-07-19 00:00,19,2157.75,2158.25,2156.5,2157.25,2722
20160901|2016-07-19 00:30,19,2157.25,2158.25,2157.25,2157.75,2015
20160901|2016-07-19 01:00,19,2157.75,2158.25,2155.75,2156.5,4631
20160901|2016-07-19 01:30,19,2156.25,2157.5,2155.75,2156.75,3984
20160901|2016-07-19 02:00,19,2156.75,2158.25,2154.5,2155.25,20719
20160901|2016-07-19 02:30,19,2155.25,2156,2153,2153,16287
20160901|2016-07-19 03:00,19,2153.25,2154,2151.25,2153.75,13563
20160901|2016-07-19 03:30,19,2154,2154.75,2152,2153.25,7974
20160901|2016-07-19 04:00,19,2153.25,2154.5,2152.5,2153.75,7753
20160901|2016-07-19 04:30,19,2153.75,2154.5,2153.25,2153.25,4842
20160901|2016-07-19 05:00,19,2153.25,2153.75,2152.5,2152.75,5196
20160901|2016-07-19 05:30,19,2153,2155.5,2152.75,2155.25,9531
20160901|2016-07-19 06:00,19,2155.5,2155.75,2154.25,2155.5,9193
20160901|2016-07-19 06:30,19,2155.75,2156.5,2155.25,2155.25,18650
20160901|2016-07-19 07:00,19,2155.5,2156.25,2154.5,2155.25,15349
20160901|2016-07-19 07:30,19,2155.25,2157.25,2155,2155,19656
20160901|2016-07-19 08:00,19,2155.25,2155.75,2154,2155.5,24097
20160901|2016-07-19 08:30,19,2155.25,2158,2153.25,2154.75,183838
20160901|2016-07-19 09:00,19,2154.75,2157.5,2153.25,2156.5,103450
20160901|2016-07-19 09:30,19,2156.5,2157,2154.25,2156.5,62016
20160901|2016-07-19 10:00,19,2156.75,2158.5,2155.5,2156.75,89853
20160901|2016-07-19 10:30,19,2156.5,2157.5,2153,2154,63661
20160901|2016-07-19 11:00,19,2154,2155,2153,2154.5,33597
20160901|2016-07-19 11:30,19,2154.25,2156.25,2153.5,2155.75,52095
20160901|2016-07-19 12:00,19,2155.75,2155.75,2152.75,2153.25,46498
20160901|2016-07-19 12:30,19,2153,2154.5,2152.25,2153,31871
20160901|2016-07-19 13:00,19,2153.25,2155.75,2153,2155.25,34567
20160901|2016-07-19 13:30,19,2155,2156.25,2154.5,2154.75,36021
20160901|2016-07-19 14:00,19,2154.75,2156.25,2154,2155.25,39086
20160901|2016-07-19 14:30,19,2155.5,2158,2155,2157.75,77331
20160901|2016-07-19 15:00,19,2157.75,2160,2157.75,2158,73850
20160901|2016-07-19 15:30,19,2158.25,2159.5,2158,2159,6189
20160901|2016-07-19 17:00,20,2159,2159.75,2159,2159.5,2146
20160901|2016-07-19 17:30,20,2159.5,2159.75,2158.25,2158.5,1575
20160901|2016-07-19 18:00,20,2158.5,2158.75,2158,2158.75,905
20160901|2016-07-19 18:30,20,2158.75,2159,2157.75,2158,1204
20160901|2016-07-19 19:00,20,2158,2158.5,2156.75,2157,2508
20160901|2016-07-19 19:30,20,2157.25,2157.25,2155.5,2155.75,2576
20160901|2016-07-19 20:00,20,2156,2156.5,2155.25,2156.25,3235
20160901|2016-07-19 20:30,20,2156.25,2156.75,2155.5,2156,2558
20160901|2016-07-19 21:00,20,2156.25,2156.5,2155.25,2156.5,1877
20160901|2016-07-19 21:30,20,2156.25,2156.5,2155.25,2155.5,1578
20160901|2016-07-19 22:00,20,2155.5,2156.75,2155.5,2156.5,1066
20160901|2016-07-19 22:30,20,2156.25,2157.25,2156,2156.75,1520
20160901|2016-07-19 23:00,20,2157,2157,2156.5,2157,668
20160901|2016-07-19 23:30,20,2157,2157.5,2156.75,2157.25,845
20160901|2016-07-20 00:00,20,2157.25,2158,2157,2157.25,1443
20160901|2016-07-20 00:30,20,2157.25,2158.5,2157,2158.5,2285
20160901|2016-07-20 01:00,20,2158.5,2161.5,2158.25,2161.25,7198
20160901|2016-07-20 01:30,20,2161.25,2161.75,2160.25,2161.25,4866
20160901|2016-07-20 02:00,20,2161.25,2162.75,2158.5,2160.5,17507
20160901|2016-07-20 02:30,20,2160.5,2161.75,2159.75,2161.5,9123
20160901|2016-07-20 03:00,20,2161.5,2162,2160.5,2161.5,7698
20160901|2016-07-20 03:30,20,2161.5,2165,2161.25,2163.75,14261
20160901|2016-07-20 04:00,20,2163.5,2167,2163.5,2166.5,19078
20160901|2016-07-20 04:30,20,2166.5,2167.25,2166.25,2166.5,7611
20160901|2016-07-20 05:00,20,2166.5,2167,2166,2166,6203
20160901|2016-07-20 05:30,20,2166.25,2166.25,2165.5,2165.75,3978
20160901|2016-07-20 06:00,20,2165.5,2166,2164.75,2165,8187
20160901|2016-07-20 06:30,20,2165,2165.5,2164,2164.5,8210
20160901|2016-07-20 07:00,20,2164.5,2164.5,2163.5,2164.5,13227
20160901|2016-07-20 07:30,20,2164.25,2164.5,2162.5,2163,16700
20160901|2016-07-20 08:00,20,2163.25,2164.5,2162.75,2163.5,20713
20160901|2016-07-20 08:30,20,2163.5,2164,2158.5,2161.25,152388
20160901|2016-07-20 09:00,20,2161.25,2165.25,2160,2164.25,110452
20160901|2016-07-20 09:30,20,2164.25,2167.75,2163.5,2167.25,100695
20160901|2016-07-20 10:00,20,2167.5,2169.75,2166.75,2169.5,88995
20160901|2016-07-20 10:30,20,2169.5,2169.75,2167.5,2167.75,45792
20160901|2016-07-20 11:00,20,2167.75,2168,2166.5,2167.5,33512
20160901|2016-07-20 11:30,20,2167.5,2167.5,2166.5,2167,23786
20160901|2016-07-20 12:00,20,2167.25,2169,2167,2168.75,29840
20160901|2016-07-20 12:30,20,2168.5,2169.5,2168.25,2168.5,38550
20160901|2016-07-20 13:00,20,2168.5,2169.75,2168,2168.5,41786
20160901|2016-07-20 13:30,20,2168.25,2169.25,2167.5,2167.75,44012
20160901|2016-07-20 14:00,20,2167.75,2168,2166.25,2166.5,52916
20160901|2016-07-20 14:30,20,2166.5,2168.75,2166.5,2166.75,95740
20160901|2016-07-20 15:00,20,2167,2167.75,2166.5,2167.25,62181
20160901|2016-07-20 15:30,20,2167.5,2169,2167.25,2168.75,8857
20160901|2016-07-20 17:00,21,2168.25,2168.5,2167.25,2168,2862
20160901|2016-07-20 17:30,21,2168.25,2168.25,2167.25,2167.25,683
20160901|2016-07-20 18:00,21,2167.25,2167.75,2166.75,2166.75,1595
20160901|2016-07-20 18:30,21,2166.75,2167.5,2166.5,2167,1802
20160901|2016-07-20 19:00,21,2167,2167.75,2166.75,2167.5,1453
20160901|2016-07-20 19:30,21,2167.5,2167.75,2167,2167.5,1082
20160901|2016-07-20 20:00,21,2167.25,2167.5,2166.75,2167,898
20160901|2016-07-20 20:30,21,2167,2168.5,2167,2167.5,3623
20160901|2016-07-20 21:00,21,2167.75,2168.25,2167.5,2167.5,1162
20160901|2016-07-20 21:30,21,2167.5,2168,2167.5,2168,708
20160901|2016-07-20 22:00,21,2167.75,2168,2167.5,2168,907
20160901|2016-07-20 22:30,21,2168,2168.75,2167.5,2167.75,1940
20160901|2016-07-20 23:00,21,2167.75,2168.25,2167.5,2167.75,1252
20160901|2016-07-20 23:30,21,2167.75,2167.75,2167,2167,1968
20160901|2016-07-21 00:00,21,2167.25,2167.5,2166.25,2167.5,2232
20160901|2016-07-21 00:30,21,2167.5,2167.75,2166.75,2167,1602
20160901|2016-07-21 01:00,21,2167.25,2169,2166.75,2168.75,4524
20160901|2016-07-21 01:30,21,2168.5,2169,2167.5,2168.5,3060
20160901|2016-07-21 02:00,21,2168.5,2170.25,2166.75,2168,14748
20160901|2016-07-21 02:30,21,2168.25,2169.5,2166.25,2167.25,11893
20160901|2016-07-21 03:00,21,2167.5,2168.5,2167,2167.75,7150
20160901|2016-07-21 03:30,21,2167.75,2168.5,2163.5,2165.5,26557
20160901|2016-07-21 04:00,21,2165.75,2165.75,2163.75,2164.25,9134
20160901|2016-07-21 04:30,21,2164,2164.25,2162.75,2164.25,9299
20160901|2016-07-21 05:00,21,2164,2165.75,2164,2165.5,6753
20160901|2016-07-21 05:30,21,2165.5,2166.5,2165,2165.5,7746
20160901|2016-07-21 06:00,21,2165.25,2166.25,2164.75,2166,7028
20160901|2016-07-21 06:30,21,2166.25,2167,2165.75,2166.5,6039
20160901|2016-07-21 07:00,21,2166.75,2167,2164.75,2165.5,8833
20160901|2016-07-21 07:30,21,2165.5,2166.25,2163.75,2165.25,25280
20160901|2016-07-21 08:00,21,2165.25,2167,2165,2165.5,21491
20160901|2016-07-21 08:30,21,2165.75,2168.5,2164,2165.5,151121
20160901|2016-07-21 09:00,21,2165.5,2167.5,2164.25,2165.5,105658
20160901|2016-07-21 09:30,21,2165.5,2168,2165,2167.75,72450
20160901|2016-07-21 10:00,21,2167.75,2168,2166.25,2166.5,46365
20160901|2016-07-21 10:30,21,2166.5,2166.5,2160,2161.75,122607
20160901|2016-07-21 11:00,21,2161.5,2162.5,2159.5,2160.75,52828
20160901|2016-07-21 11:30,21,2160.75,2161,2158.75,2159.5,45218
20160901|2016-07-21 12:00,21,2159.25,2161,2158.25,2160.5,44383
20160901|2016-07-21 12:30,21,2160.5,2160.5,2156.5,2157.75,55974
20160901|2016-07-21 13:00,21,2157.75,2158.25,2155.75,2156.75,52005
20160901|2016-07-21 13:30,21,2156.75,2157.75,2155.25,2156,58741
20160901|2016-07-21 14:00,21,2156,2156.75,2153.5,2156.5,83979
20160901|2016-07-21 14:30,21,2156.75,2159.75,2156.25,2158.5,146994
20160901|2016-07-21 15:00,21,2158.75,2159.25,2157.5,2158.5,54482
20160901|2016-07-21 15:30,21,2158.5,2159.75,2158,2159.25,7445
20160901|2016-07-21 17:00,22,2159,2159.5,2158.25,2159.5,2263
20160901|2016-07-21 17:30,22,2159.5,2159.5,2158,2158.5,1640
20160901|2016-07-21 18:00,22,2158.75,2159,2157.75,2158,1102
20160901|2016-07-21 18:30,22,2158.25,2159,2158,2158.5,997
20160901|2016-07-21 19:00,22,2158.75,2159.25,2158.25,2159,2092
20160901|2016-07-21 19:30,22,2159.25,2159.5,2158,2158,1978
20160901|2016-07-21 20:00,22,2158.25,2158.25,2157,2157,4196
20160901|2016-07-21 20:30,22,2157,2159.25,2156.75,2158,3384
20160901|2016-07-21 21:00,22,2158.25,2159.25,2157.5,2158.75,1614
20160901|2016-07-21 21:30,22,2159,2159,2158,2158.25,1114
20160901|2016-07-21 22:00,22,2158.25,2158.5,2158,2158.25,789
20160901|2016-07-21 22:30,22,2158.25,2158.5,2157.5,2158.25,948
20160901|2016-07-21 23:00,22,2158,2158.25,2157,2157,1456
20160901|2016-07-21 23:30,22,2157.25,2158,2156.75,2157.5,1006
20160901|2016-07-22 00:00,22,2157.25,2157.75,2156.5,2157,1630
20160901|2016-07-22 00:30,22,2157,2157.25,2156,2157,2282
20160901|2016-07-22 01:00,22,2157,2159.5,2157,2159.5,4467
20160901|2016-07-22 01:30,22,2159.5,2159.75,2159,2159.25,2876
20160901|2016-07-22 02:00,22,2159.5,2160,2157.25,2158.25,13505
20160901|2016-07-22 02:30,22,2158.25,2161.75,2158.25,2160.25,13043
20160901|2016-07-22 03:00,22,2160.25,2161.5,2158.25,2159,9339
20160901|2016-07-22 03:30,22,2159,2163.75,2158.25,2162.75,18406
20160901|2016-07-22 04:00,22,2162.5,2164.5,2162,2164,11002
20160901|2016-07-22 04:30,22,2163.75,2164.25,2160.25,2160.5,11970
20160901|2016-07-22 05:00,22,2160.25,2162.5,2160,2162.25,7288
20160901|2016-07-22 05:30,22,2162,2163,2162,2162,5295
20160901|2016-07-22 06:00,22,2162,2163,2161.5,2162.25,6998
20160901|2016-07-22 06:30,22,2162,2162.25,2159.75,2160.75,9576
20160901|2016-07-22 07:00,22,2160.75,2161.75,2160.25,2161.5,11737
20160901|2016-07-22 07:30,22,2161.75,2161.75,2160.75,2161.25,9349
20160901|2016-07-22 08:00,22,2161,2161.25,2160,2160.5,17509
20160901|2016-07-22 08:30,22,2160.25,2161,2157,2158.5,147262
20160901|2016-07-22 09:00,22,2158.25,2161,2158.25,2160.25,107752
20160901|2016-07-22 09:30,22,2160.5,2164,2159.5,2163.5,79136
20160901|2016-07-22 10:00,22,2163.75,2163.75,2161.5,2162.25,52987
20160901|2016-07-22 10:30,22,2162.25,2166.25,2161.75,2165.75,57803
20160901|2016-07-22 11:00,22,2165.75,2167.25,2165,2167,47837
20160901|2016-07-22 11:30,22,2166.75,2167.25,2165.75,2166,33099
20160901|2016-07-22 12:00,22,2166.25,2167.25,2165.75,2167,35462
20160901|2016-07-22 12:30,22,2167,2167.75,2165.75,2166.75,36373
20160901|2016-07-22 13:00,22,2166.75,2167.75,2166,2167,40989
20160901|2016-07-22 13:30,22,2167.25,2168,2166.5,2167.75,31060
20160901|2016-07-22 14:00,22,2167.5,2169.25,2166.5,2168.25,67589
20160901|2016-07-22 14:30,22,2168.25,2169,2167,2168.25,127834
20160901|2016-07-22 15:00,22,2168.25,2168.75,2167,2167.25,65959
20160901|2016-07-22 15:30,22,2166.75,2168,2166,2167.5,9430
20160901|2016-07-24 17:00,25,2167.75,2168,2166.5,2167.5,3278
20160901|2016-07-24 17:30,25,2167.5,2167.75,2167,2167.5,580
20160901|2016-07-24 18:00,25,2167.5,2168,2167.5,2168,951
20160901|2016-07-24 18:30,25,2168,2168,2167,2167.25,1290
20160901|2016-07-24 19:00,25,2167.5,2169.75,2167,2169.5,5091
20160901|2016-07-24 19:30,25,2169.5,2170,2168.75,2169.5,2632
20160901|2016-07-24 20:00,25,2169.25,2172.5,2169,2170,7909
20160901|2016-07-24 20:30,25,2170,2170.5,2167,2167.5,4942
20160901|2016-07-24 21:00,25,2167.75,2167.75,2166,2167,3275
20160901|2016-07-24 21:30,25,2167.25,2167.75,2166.5,2167.5,1935
20160901|2016-07-24 22:00,25,2167.5,2167.5,2167,2167.25,536
20160901|2016-07-24 22:30,25,2167,2167,2165.75,2166.25,1718
20160901|2016-07-24 23:00,25,2166.5,2166.75,2165.75,2166.25,1732
20160901|2016-07-24 23:30,25,2166.5,2166.5,2165.75,2166.5,513
20160901|2016-07-25 00:00,25,2166.25,2167.25,2165.75,2166,1511
20160901|2016-07-25 00:30,25,2166,2167,2165.25,2166.25,1903
20160901|2016-07-25 01:00,25,2166,2166.75,2165.25,2165.75,2488
20160901|2016-07-25 01:30,25,2165.75,2167,2165.5,2166,2521
20160901|2016-07-25 02:00,25,2166,2168,2163.75,2165,21013
20160901|2016-07-25 02:30,25,2165,2167,2164.5,2166,11064
20160901|2016-07-25 03:00,25,2166.25,2170.25,2166.25,2169.75,18199
20160901|2016-07-25 03:30,25,2169.75,2171,2168.75,2168.75,11554
20160901|2016-07-25 04:00,25,2169,2169.5,2167.25,2168,9525
20160901|2016-07-25 04:30,25,2168.25,2169.25,2167.75,2168.25,3720
20160901|2016-07-25 05:00,25,2168.25,2168.5,2167,2167,5371
20160901|2016-07-25 05:30,25,2167.25,2169,2166.25,2168.5,5716
20160901|2016-07-25 06:00,25,2168.5,2169.5,2167.75,2167.75,6648
20160901|2016-07-25 06:30,25,2167.75,2168.75,2167.5,2168.75,9108
20160901|2016-07-25 07:00,25,2168.75,2169.25,2168,2168.25,11047
20160901|2016-07-25 07:30,25,2168.5,2168.5,2166.5,2166.75,9137
20160901|2016-07-25 08:00,25,2166.75,2167.75,2166,2166.25,17882
20160901|2016-07-25 08:30,25,2166,2167,2161.5,2162,192380
20160901|2016-07-25 09:00,25,2161.75,2162.5,2158,2159.75,147820
20160901|2016-07-25 09:30,25,2159.75,2160.5,2158.25,2159,95720
20160901|2016-07-25 10:00,25,2158.75,2159.5,2156.5,2158.5,76604
20160901|2016-07-25 10:30,25,2158.5,2159.25,2156,2157,56893
20160901|2016-07-25 11:00,25,2157.25,2158,2155.75,2156.75,49672
20160901|2016-07-25 11:30,25,2156.5,2159.25,2155.75,2158.25,48157
20160901|2016-07-25 12:00,25,2158.25,2160,2157,2159.75,43161
20160901|2016-07-25 12:30,25,2159.75,2160,2158.5,2159.25,27674
20160901|2016-07-25 13:00,25,2159.25,2161.25,2158.25,2158.5,43931
20160901|2016-07-25 13:30,25,2158.75,2160,2158.25,2158.75,45187
20160901|2016-07-25 14:00,25,2158.75,2159.5,2157.75,2159.25,49840
20160901|2016-07-25 14:30,25,2159.25,2163,2159,2163,116329
20160901|2016-07-25 15:00,25,2163,2163.25,2161.5,2162.25,64416
20160901|2016-07-25 15:30,25,2162,2163.5,2161.75,2163.25,6822
20160901|2016-07-25 17:00,26,2162.75,2162.75,2162,2162.5,2117
20160901|2016-07-25 17:30,26,2162.5,2162.5,2161.5,2162,1158
20160901|2016-07-25 18:00,26,2162,2162,2161.5,2161.75,674
20160901|2016-07-25 18:30,26,2162,2162.5,2161.5,2162,878
20160901|2016-07-25 19:00,26,2162,2162.25,2160,2160.5,3839
20160901|2016-07-25 19:30,26,2160.5,2160.5,2158.75,2158.75,4605
20160901|2016-07-25 20:00,26,2159,2159.5,2158.25,2159.25,3481
20160901|2016-07-25 20:30,26,2159.25,2161.75,2159,2161,4338
20160901|2016-07-25 21:00,26,2161,2161.25,2159.75,2159.75,3201
20160901|2016-07-25 21:30,26,2160,2163.5,2160,2162.75,3575
20160901|2016-07-25 22:00,26,2163,2164.75,2162.25,2163.75,3434
20160901|2016-07-25 22:30,26,2164,2164.75,2163.75,2164.25,1419
20160901|2016-07-25 23:00,26,2164,2164.5,2163.5,2163.75,1144
20160901|2016-07-25 23:30,26,2163.75,2163.75,2162.25,2162.5,3579
20160901|2016-07-26 00:00,26,2162.75,2164.5,2162.25,2164,2299
20160901|2016-07-26 00:30,26,2164,2165,2163.75,2163.75,3460
20160901|2016-07-26 01:00,26,2164,2164.75,2162.25,2162.75,5259
20160901|2016-07-26 01:30,26,2162.5,2163.5,2162.5,2162.5,2662
20160901|2016-07-26 02:00,26,2162.75,2164,2160.75,2162.5,16823
20160901|2016-07-26 02:30,26,2162.5,2162.75,2158.25,2160.25,16600
20160901|2016-07-26 03:00,26,2160,2160.25,2158.75,2159,8895
20160901|2016-07-26 03:30,26,2159.25,2162,2159.25,2160.75,8999
20160901|2016-07-26 04:00,26,2160.75,2162.5,2160,2160.75,11528
20160901|2016-07-26 04:30,26,2161,2161.25,2159.25,2159.5,5366
20160901|2016-07-26 05:00,26,2159.5,2161,2159.25,2160.5,6094
20160901|2016-07-26 05:30,26,2160.5,2162,2160.5,2161.5,7683
20160901|2016-07-26 06:00,26,2161.25,2162.5,2160.75,2161,11106
20160901|2016-07-26 06:30,26,2161,2162,2160.25,2160.5,12748
20160901|2016-07-26 07:00,26,2160.5,2162.75,2160.5,2162.75,16058
20160901|2016-07-26 07:30,26,2162.75,2163,2161.5,2161.75,13683
20160901|2016-07-26 08:00,26,2161.75,2162.5,2161.25,2161.5,19519
20160901|2016-07-26 08:30,26,2161.75,2168,2161.5,2166,167396
20160901|2016-07-26 09:00,26,2165.75,2167.25,2164.25,2165.75,127182
20160901|2016-07-26 09:30,26,2166,2166.25,2155,2155,154143
20160901|2016-07-26 10:00,26,2155,2158,2153.75,2158,156581
20160901|2016-07-26 10:30,26,2157.75,2162,2157,2161,109461
20160901|2016-07-26 11:00,26,2161.25,2164,2160.25,2163,68909
20160901|2016-07-26 11:30,26,2163,2163,2161.25,2161.5,58456
20160901|2016-07-26 12:00,26,2161.25,2162,2157,2157.5,69123
20160901|2016-07-26 12:30,26,2157.5,2159.25,2157,2158.25,65253
20160901|2016-07-26 13:00,26,2158.25,2161.25,2156.25,2159.75,91701
20160901|2016-07-26 13:30,26,2160,2162,2159.5,2159.75,63459
20160901|2016-07-26 14:00,26,2159.5,2162.5,2159.5,2162.5,66451
20160901|2016-07-26 14:30,26,2162.25,2163.75,2161.5,2163.75,118478
20160901|2016-07-26 15:00,26,2163.5,2164,2161.5,2163.25,56267
20160901|2016-07-26 15:30,26,2163.25,2166.5,2163,2166,16151
20160901|2016-07-26 17:00,27,2166,2166.25,2163.75,2164.5,4236
20160901|2016-07-26 17:30,27,2164.25,2165.5,2164.25,2164.5,1894
20160901|2016-07-26 18:00,27,2164.5,2165.25,2164.5,2165.25,671
20160901|2016-07-26 18:30,27,2165.25,2167,2165,2166.5,2526
20160901|2016-07-26 19:00,27,2166.75,2167.5,2165.25,2165.5,5266
20160901|2016-07-26 19:30,27,2165.75,2166.75,2164.75,2165.25,4269
20160901|2016-07-26 20:00,27,2165.25,2166.5,2164.75,2166.5,2664
20160901|2016-07-26 20:30,27,2166.5,2166.5,2165,2165.75,2984
20160901|2016-07-26 21:00,27,2166,2167.25,2164.75,2167,4597
20160901|2016-07-26 21:30,27,2166.75,2168,2166.25,2167.25,4524
20160901|2016-07-26 22:00,27,2167.5,2168.75,2167.25,2168.25,7641
20160901|2016-07-26 22:30,27,2168,2168.25,2167,2167.25,6548
20160901|2016-07-26 23:00,27,2167.25,2167.5,2167,2167.5,1874
20160901|2016-07-26 23:30,27,2167.5,2167.75,2167,2167.25,1940
20160901|2016-07-27 00:00,27,2167.5,2168,2166.5,2167.75,5057
20160901|2016-07-27 00:30,27,2167.5,2167.75,2166.75,2167,1729
20160901|2016-07-27 01:00,27,2167,2168.5,2166.5,2168,5372
20160901|2016-07-27 01:30,27,2167.75,2168,2166.5,2167,2211
20160901|2016-07-27 02:00,27,2166.75,2169.25,2166.5,2168,13299
20160901|2016-07-27 02:30,27,2168.25,2168.25,2166.5,2167.75,8876
20160901|2016-07-27 03:00,27,2168,2168.5,2167.25,2168.25,7087
20160901|2016-07-27 03:30,27,2168.25,2168.75,2167.25,2168,5546
20160901|2016-07-27 04:00,27,2168.25,2168.25,2167.5,2167.5,3393
20160901|2016-07-27 04:30,27,2167.5,2167.75,2166,2166.25,4052
20160901|2016-07-27 05:00,27,2166.25,2167.5,2166.25,2167.5,5144
20160901|2016-07-27 05:30,27,2167.25,2167.5,2166.5,2167.25,3653
20160901|2016-07-27 06:00,27,2167.25,2167.5,2165.75,2166.25,9373
20160901|2016-07-27 06:30,27,2166.5,2168,2166,2167.5,5971
20160901|2016-07-27 07:00,27,2167.75,2168,2166.75,2168,9300
20160901|2016-07-27 07:30,27,2167.75,2168.5,2166.25,2168.5,14460
20160901|2016-07-27 08:00,27,2168.5,2169,2167.75,2168,23627
20160901|2016-07-27 08:30,27,2168.25,2169.25,2164.25,2167,139084
20160901|2016-07-27 09:00,27,2167,2167.5,2162.25,2163.5,88155
20160901|2016-07-27 09:30,27,2163.25,2163.25,2158.25,2160,159941
20160901|2016-07-27 10:00,27,2160.25,2161.5,2158,2161.25,104389
20160901|2016-07-27 10:30,27,2161.25,2161.25,2156.75,2157.5,79297
20160901|2016-07-27 11:00,27,2157.5,2158.25,2156,2157,73943
20160901|2016-07-27 11:30,27,2157,2158.75,2156.5,2157.25,49615
20160901|2016-07-27 12:00,27,2157.25,2158,2155.5,2156.25,52922
20160901|2016-07-27 12:30,27,2156.25,2160,2155.75,2158.75,54420
20160901|2016-07-27 13:00,27,2158.5,2164.75,2152,2160.75,178259
20160901|2016-07-27 13:30,27,2160.5,2163.5,2160.25,2162.5,69029
20160901|2016-07-27 14:00,27,2162.25,2166.75,2162.25,2164.25,104461
20160901|2016-07-27 14:30,27,2164.25,2166.25,2159.5,2161.5,184536
20160901|2016-07-27 15:00,27,2161.5,2162,2158.5,2160.5,94971
20160901|2016-07-27 15:30,27,2159.75,2163.25,2159.5,2163.25,9085
20160901|2016-07-27 17:00,28,2162.75,2163.25,2161.25,2162.25,1916
20160901|2016-07-27 17:30,28,2162.25,2162.5,2162,2162,773
20160901|2016-07-27 18:00,28,2162.25,2162.25,2161.75,2162,1401
20160901|2016-07-27 18:30,28,2161.75,2162.25,2161.25,2161.75,916
20160901|2016-07-27 19:00,28,2161.5,2163,2161.5,2162.75,3466
20160901|2016-07-27 19:30,28,2162.75,2164.25,2162.25,2163.25,3844
20160901|2016-07-27 20:00,28,2163.25,2164,2161.75,2162,4234
20160901|2016-07-27 20:30,28,2162,2164,2161.75,2163.25,2218
20160901|2016-07-27 21:00,28,2163.5,2164.75,2163,2164.25,1608
20160901|2016-07-27 21:30,28,2164.25,2164.5,2163.75,2163.75,1938
20160901|2016-07-27 22:00,28,2164,2164.25,2163.25,2164.25,1387
20160901|2016-07-27 22:30,28,2164,2164.75,2163.75,2164.5,1424
20160901|2016-07-27 23:00,28,2164.5,2165,2164.25,2164.5,1471
20160901|2016-07-27 23:30,28,2164.5,2165.5,2164.5,2164.75,1576
20160901|2016-07-28 00:00,28,2164.75,2165,2164.5,2164.75,1265
20160901|2016-07-28 00:30,28,2164.75,2164.75,2164,2164.5,1220
20160901|2016-07-28 01:00,28,2164.5,2165,2163,2163.75,4451
20160901|2016-07-28 01:30,28,2163.5,2164.5,2163.25,2164.5,2956
20160901|2016-07-28 02:00,28,2164.5,2167,2163,2167,26042
20160901|2016-07-28 02:30,28,2167,2168.5,2165.5,2165.75,19090
20160901|2016-07-28 03:00,28,2165.75,2166.75,2164.75,2165.75,11926
20160901|2016-07-28 03:30,28,2165.75,2166.25,2164.5,2165.25,6697
20160901|2016-07-28 04:00,28,2165.5,2166,2163.5,2164.5,8430
20160901|2016-07-28 04:30,28,2164.25,2165,2163.25,2163.5,7452
20160901|2016-07-28 05:00,28,2163.5,2164,2162.75,2163.75,11862
20160901|2016-07-28 05:30,28,2163.75,2164,2161.5,2162.25,9690
20160901|2016-07-28 06:00,28,2162,2162.5,2159.25,2160.75,15815
20160901|2016-07-28 06:30,28,2160.5,2160.75,2156.5,2157.25,20886
20160901|2016-07-28 07:00,28,2157.25,2160,2157,2159.5,19760
20160901|2016-07-28 07:30,28,2159.5,2160,2158.5,2159,14252
20160901|2016-07-28 08:00,28,2159,2160,2157.75,2159,20678
20160901|2016-07-28 08:30,28,2159.25,2162.75,2154,2161.25,209474
20160901|2016-07-28 09:00,28,2161.25,2162.75,2155.25,2157.5,136924
20160901|2016-07-28 09:30,28,2157.25,2158,2153.5,2154.25,119985
20160901|2016-07-28 10:00,28,2154.5,2157.75,2153.75,2157.25,89927
20160901|2016-07-28 10:30,28,2157.25,2158.5,2154.5,2158,74628
20160901|2016-07-28 11:00,28,2157.75,2159.25,2156.25,2157.25,55167
20160901|2016-07-28 11:30,28,2157.25,2158.5,2156,2158,42880
20160901|2016-07-28 12:00,28,2158,2160.5,2157.25,2160.5,52942
20160901|2016-07-28 12:30,28,2160.5,2162.75,2159.25,2162.75,73086
20160901|2016-07-28 13:00,28,2162.75,2163.75,2161.5,2162.5,90098
20160901|2016-07-28 13:30,28,2162.5,2164.75,2162,2163.5,74729
20160901|2016-07-28 14:00,28,2163.5,2165.5,2163.25,2165,79589
20160901|2016-07-28 14:30,28,2165,2167.5,2164,2164,172322
20160901|2016-07-28 15:00,28,2164,2166,2163,2164.25,102633
20160901|2016-07-28 15:30,28,2164.5,2166,2164.5,2166,6581
20160901|2016-07-28 17:00,29,2165.5,2167,2165.25,2165.5,2984
20160901|2016-07-28 17:30,29,2165.5,2167.25,2164.25,2166,4394
20160901|2016-07-28 18:00,29,2166.25,2166.75,2166,2166.75,1219
20160901|2016-07-28 18:30,29,2166.5,2166.75,2165.25,2166,1823
20160901|2016-07-28 19:00,29,2165.75,2167,2163.75,2163.75,4973
20160901|2016-07-28 19:30,29,2164,2164.75,2163.25,2164,3247
20160901|2016-07-28 20:00,29,2164,2164.25,2163,2164.25,2022
20160901|2016-07-28 20:30,29,2164.25,2165,2163.75,2164,2062
20160901|2016-07-28 21:00,29,2163.75,2164.75,2162.5,2163.25,3588
20160901|2016-07-28 21:30,29,2163.25,2166,2163.25,2165.5,3631
20160901|2016-07-28 22:00,29,2165.5,2166.5,2162,2164.75,6987
20160901|2016-07-28 22:30,29,2165,2168,2157.5,2165.5,31720
20160901|2016-07-28 23:00,29,2165.5,2166.25,2159,2159.25,12644
20160901|2016-07-28 23:30,29,2159.25,2160.75,2158,2159.75,9686
20160901|2016-07-29 00:00,29,2159.75,2164,2159.75,2163.25,7400
20160901|2016-07-29 00:30,29,2163.25,2164,2161.5,2163.5,4565
20160901|2016-07-29 01:00,29,2163.25,2166,2163.25,2164.75,8210
20160901|2016-07-29 01:30,29,2164.5,2164.75,2160.25,2161.75,12248
20160901|2016-07-29 02:00,29,2161.75,2162,2158.5,2161.25,19989
20160901|2016-07-29 02:30,29,2161.25,2162.5,2160,2160.25,9726
20160901|2016-07-29 03:00,29,2160.25,2163.5,2160,2161.25,11211
20160901|2016-07-29 03:30,29,2161.25,2162.5,2160.75,2161.5,5396
20160901|2016-07-29 04:00,29,2161.5,2161.75,2160.25,2160.5,6780
20160901|2016-07-29 04:30,29,2160.5,2162.5,2160.25,2162,6371
20160901|2016-07-29 05:00,29,2162.25,2163.25,2161.75,2162.75,4317
20160901|2016-07-29 05:30,29,2162.75,2163.5,2161,2162,5400
20160901|2016-07-29 06:00,29,2162,2162.25,2161,2162,6647
20160901|2016-07-29 06:30,29,2162,2162.5,2161,2162,5545
20160901|2016-07-29 07:00,29,2162,2162.5,2160.75,2161.75,10082
20160901|2016-07-29 07:30,29,2161.5,2161.5,2158.25,2161.5,30326
20160901|2016-07-29 08:00,29,2161.5,2162.5,2160.75,2161,26840
20160901|2016-07-29 08:30,29,2161,2165,2159.75,2161,161653
20160901|2016-07-29 09:00,29,2161,2162,2157.5,2160,145756
20160901|2016-07-29 09:30,29,2160,2167.25,2159.75,2165.75,119975
20160901|2016-07-29 10:00,29,2165.5,2169.5,2165.5,2167.75,104503
20160901|2016-07-29 10:30,29,2168,2170.75,2167.5,2169.75,80667
20160901|2016-07-29 11:00,29,2169.75,2171.75,2168.25,2168.75,60448
20160901|2016-07-29 11:30,29,2168.75,2169.75,2166.5,2167.5,73627
20160901|2016-07-29 12:00,29,2167.5,2168.75,2166.5,2168.75,53881
20160901|2016-07-29 12:30,29,2168.75,2169.75,2167.5,2169.5,48985
20160901|2016-07-29 13:00,29,2169.5,2170.5,2168.75,2170.25,57621
20160901|2016-07-29 13:30,29,2170.25,2170.25,2166.5,2168.25,77990
20160901|2016-07-29 14:00,29,2168,2168.75,2165.75,2166.5,97260
20160901|2016-07-29 14:30,29,2166.5,2171.25,2166,2167.25,229300
20160901|2016-07-29 15:00,29,2167.5,2171,2167,2170.5,98096
20160901|2016-07-29 15:30,29,2170.5,2171.25,2169.75,2171,8370
20160901|2016-07-31 17:00,1,2174,2174.5,2172.5,2173,8576
20160901|2016-07-31 17:30,1,2173,2173.25,2172.25,2172.25,1515
20160901|2016-07-31 18:00,1,2172.5,2172.5,2171.25,2171.5,2208
20160901|2016-07-31 18:30,1,2171.25,2171.5,2170.75,2171,1535
20160901|2016-07-31 19:00,1,2171.25,2172,2170,2171.5,4375
20160901|2016-07-31 19:30,1,2171.5,2172.75,2171.5,2172.5,2983
20160901|2016-07-31 20:00,1,2172.5,2174,2171.75,2173.75,4569
20160901|2016-07-31 20:30,1,2173.75,2174.75,2173,2174.5,4604
20160901|2016-07-31 21:00,1,2174.5,2177,2174.25,2176.75,7909
20160901|2016-07-31 21:30,1,2176.75,2177.5,2176.25,2177,3867
20160901|2016-07-31 22:00,1,2176.75,2177.25,2176.5,2177,1852
20160901|2016-07-31 22:30,1,2177,2177.25,2176.5,2177,1567
20160901|2016-07-31 23:00,1,2176.75,2177,2176,2176.25,1102
20160901|2016-07-31 23:30,1,2176,2176.75,2176,2176.25,694
20160901|2016-08-01 00:00,1,2176.5,2176.5,2175.5,2175.75,2005
20160901|2016-08-01 00:30,1,2175.75,2177,2175.75,2177,2437
20160901|2016-08-01 01:00,1,2177,2177.75,2176.75,2176.75,5075
20160901|2016-08-01 01:30,1,2176.75,2177.25,2175.75,2176,2543
20160901|2016-08-01 02:00,1,2176,2177,2175,2176.5,8472
20160901|2016-08-01 02:30,1,2176.5,2176.5,2174.25,2174.25,7677
20160901|2016-08-01 03:00,1,2174.25,2175,2172.75,2174.75,9823
20160901|2016-08-01 03:30,1,2174.5,2175,2171.25,2171.5,8759
20160901|2016-08-01 04:00,1,2171.75,2172.25,2170.25,2171,9147
20160901|2016-08-01 04:30,1,2171,2172,2169.5,2169.75,7379
20160901|2016-08-01 05:00,1,2169.75,2170.5,2168.5,2170.25,7429
20160901|2016-08-01 05:30,1,2170.25,2170.5,2169,2169.5,6199
20160901|2016-08-01 06:00,1,2169.5,2170.25,2169.25,2169.5,9101
20160901|2016-08-01 06:30,1,2169.5,2171.25,2169.5,2171.25,11067
20160901|2016-08-01 07:00,1,2171,2171.5,2170.25,2170.5,12006
20160901|2016-08-01 07:30,1,2170.5,2171.25,2168,2168.5,15682
20160901|2016-08-01 08:00,1,2168.25,2170.25,2167.5,2168.25,27537
20160901|2016-08-01 08:30,1,2168,2168.75,2162.25,2165.75,185775
20160901|2016-08-01 09:00,1,2165.25,2169.5,2164,2168.5,132004
20160901|2016-08-01 09:30,1,2168.25,2169.75,2166,2169.25,96732
20160901|2016-08-01 10:00,1,2169.25,2172.75,2168.5,2170.5,86435
20160901|2016-08-01 10:30,1,2170.75,2171.75,2166.75,2167,75389
20160901|2016-08-01 11:00,1,2167,2167,2159.75,2161.5,124176
20160901|2016-08-01 11:30,1,2161.25,2163.75,2160.75,2162.5,72038
20160901|2016-08-01 12:00,1,2162.5,2165.25,2161,2164.5,64238
20160901|2016-08-01 12:30,1,2164.25,2165.75,2161.5,2165.25,75515
20160901|2016-08-01 13:00,1,2165.25,2166.75,2162.5,2163.25,101300
20160901|2016-08-01 13:30,1,2163,2165.5,2162.75,2164.75,66853
20160901|2016-08-01 14:00,1,2165,2165.5,2160.25,2160.75,102363
20160901|2016-08-01 14:30,1,2161,2165,2160.75,2164.75,188856
20160901|2016-08-01 15:00,1,2165,2165.5,2163.75,2164.75,70506
20160901|2016-08-01 15:30,1,2164.75,2165.75,2164.5,2165.5,7480
20160901|2016-08-01 17:00,2,2166,2166,2164.5,2165.5,2622
20160901|2016-08-01 17:30,2,2165.25,2165.75,2165,2165.25,815
20160901|2016-08-01 18:00,2,2165.25,2165.75,2165,2165.5,834
20160901|2016-08-01 18:30,2,2165.5,2166,2165,2165.5,1122
20160901|2016-08-01 19:00,2,2165.5,2166.75,2165.25,2166,2732
20160901|2016-08-01 19:30,2,2166.25,2168.5,2165.5,2168,4599
20160901|2016-08-01 20:00,2,2167.75,2168,2167.25,2167.75,1452
20160901|2016-08-01 20:30,2,2167.75,2169.75,2167.25,2169.75,3784
20160901|2016-08-01 21:00,2,2169.75,2171,2169,2169.5,4352
20160901|2016-08-01 21:30,2,2169.25,2169.5,2168.5,2168.75,1942
20160901|2016-08-01 22:00,2,2168.75,2168.75,2168,2168.25,1130
20160901|2016-08-01 22:30,2,2168.25,2168.5,2167.5,2167.75,1781
20160901|2016-08-01 23:00,2,2167.75,2168.5,2167.25,2168.25,1166
20160901|2016-08-01 23:30,2,2168,2168.75,2167.25,2167.25,2305
20160901|2016-08-02 00:00,2,2167.5,2168.25,2167.25,2167.5,1535
20160901|2016-08-02 00:30,2,2167.5,2168,2167,2167.25,1759
20160901|2016-08-02 01:00,2,2167.25,2168,2166.25,2167.5,7103
20160901|2016-08-02 01:30,2,2167.25,2168.25,2166.75,2167.75,4358
20160901|2016-08-02 02:00,2,2167.5,2169,2164.5,2166.5,21380
20160901|2016-08-02 02:30,2,2166.25,2167,2160.75,2161,23867
20160901|2016-08-02 03:00,2,2161,2162.5,2158.25,2158.5,20860
20160901|2016-08-02 03:30,2,2158.5,2160,2157.5,2159.25,12755
20160901|2016-08-02 04:00,2,2159.5,2160,2158.5,2160,9038
20160901|2016-08-02 04:30,2,2159.75,2161.5,2159.5,2160,11758
20160901|2016-08-02 05:00,2,2160,2161,2159.5,2159.5,10007
20160901|2016-08-02 05:30,2,2159.5,2162,2159.5,2160.75,11506
20160901|2016-08-02 06:00,2,2161,2161.5,2158.25,2159,18373
20160901|2016-08-02 06:30,2,2158.75,2159.75,2158,2159.5,10003
20160901|2016-08-02 07:00,2,2159.5,2160.75,2158.75,2160.25,14264
20160901|2016-08-02 07:30,2,2160.25,2161.5,2159.75,2159.75,18100
20160901|2016-08-02 08:00,2,2159.75,2162.5,2159.5,2162.25,21337
20160901|2016-08-02 08:30,2,2162.25,2164,2157,2158.5,245273
20160901|2016-08-02 09:00,2,2158.5,2159.25,2150,2152.5,201125
20160901|2016-08-02 09:30,2,2152.5,2153.5,2145,2145.25,183683
20160901|2016-08-02 10:00,2,2145.25,2150.5,2145.25,2148.5,119309
20160901|2016-08-02 10:30,2,2148.5,2149.25,2145.75,2146.25,84823
20160901|2016-08-02 11:00,2,2146.25,2149.25,2144.5,2148,81346
20160901|2016-08-02 11:30,2,2147.75,2148.75,2143.25,2144.5,76098
20160901|2016-08-02 12:00,2,2144.25,2144.75,2141.5,2144.5,97514
20160901|2016-08-02 12:30,2,2144.5,2145,2141.75,2144,70723
20160901|2016-08-02 13:00,2,2144,2149.5,2143.25,2148.5,92518
20160901|2016-08-02 13:30,2,2148.5,2151.5,2147.25,2149,120320
20160901|2016-08-02 14:00,2,2149.25,2151,2147.75,2149.5,82937
20160901|2016-08-02 14:30,2,2149.25,2153,2149,2151.5,163330
20160901|2016-08-02 15:00,2,2151.5,2153.5,2151.25,2153,74399
20160901|2016-08-02 15:30,2,2152.75,2154,2152,2153,8965
20160901|2016-08-02 17:00,3,2152.25,2153,2151,2151.25,3730
20160901|2016-08-02 17:30,3,2151.5,2152,2151,2151.5,1415
20160901|2016-08-02 18:00,3,2151.5,2152,2151.25,2152,1242
20160901|2016-08-02 18:30,3,2151.75,2152.25,2151,2152,1684
20160901|2016-08-02 19:00,3,2152,2152,2150.25,2151.5,4163
20160901|2016-08-02 19:30,3,2151.5,2151.5,2150.5,2150.75,2564
20160901|2016-08-02 20:00,3,2150.5,2151.5,2150,2151.5,3443
20160901|2016-08-02 20:30,3,2151.5,2152.25,2150.75,2152,3209
20160901|2016-08-02 21:00,3,2152.25,2153,2151.5,2152,3458
20160901|2016-08-02 21:30,3,2152,2152.25,2151,2151.25,1479
20160901|2016-08-02 22:00,3,2151.25,2151.25,2150.25,2150.5,2425
20160901|2016-08-02 22:30,3,2150.75,2151,2150,2150.25,2967
20160901|2016-08-02 23:00,3,2150.25,2150.5,2148.5,2149,4286
20160901|2016-08-02 23:30,3,2149,2151.5,2148.25,2150.75,4700
20160901|2016-08-03 00:00,3,2151,2151,2150,2150.5,1541
20160901|2016-08-03 00:30,3,2150.75,2151,2149.25,2149.75,1994
20160901|2016-08-03 01:00,3,2149.75,2150.25,2148.25,2149.75,6473
20160901|2016-08-03 01:30,3,2149.75,2151.5,2149.5,2151.25,4647
20160901|2016-08-03 02:00,3,2151,2151.75,2145.5,2147.5,27698
20160901|2016-08-03 02:30,3,2147.5,2148.25,2145.25,2148,14556
20160901|2016-08-03 03:00,3,2148.25,2149.25,2146.25,2148.25,14778
20160901|2016-08-03 03:30,3,2148.25,2149.25,2146.75,2148,6070
20160901|2016-08-03 04:00,3,2148,2149.25,2146.75,2148.5,9155
20160901|2016-08-03 04:30,3,2148.5,2149.75,2148.25,2149.25,8658
20160901|2016-08-03 05:00,3,2149,2149.75,2148,2148.5,6674
20160901|2016-08-03 05:30,3,2148.5,2149.75,2148,2148.75,8012
20160901|2016-08-03 06:00,3,2148.5,2149.25,2147.5,2147.75,11162
20160901|2016-08-03 06:30,3,2148,2149.5,2147.75,2149.25,10997
20160901|2016-08-03 07:00,3,2149.25,2151,2148.5,2149.75,15130
20160901|2016-08-03 07:30,3,2150,2150,2148.5,2149.25,15417
20160901|2016-08-03 08:00,3,2149.25,2150.75,2148.75,2150.5,22073
20160901|2016-08-03 08:30,3,2150.75,2153.25,2147,2151.5,176394
20160901|2016-08-03 09:00,3,2151.5,2155,2150.5,2152.75,121483
20160901|2016-08-03 09:30,3,2152.75,2155.5,2150.5,2152.25,155030
20160901|2016-08-03 10:00,3,2152.5,2155,2151,2153.25,86917
20160901|2016-08-03 10:30,3,2153.5,2154.75,2152,2154.5,68150
20160901|2016-08-03 11:00,3,2154.25,2155,2153.25,2154,41331
20160901|2016-08-03 11:30,3,2154.25,2156.25,2153.25,2155.25,44330
20160901|2016-08-03 12:00,3,2155.5,2156.25,2154.5,2155.75,31233
20160901|2016-08-03 12:30,3,2155.75,2156.25,2153.25,2154.5,38254
20160901|2016-08-03 13:00,3,2154.5,2155.25,2152,2152,58952
20160901|2016-08-03 13:30,3,2152.25,2154,2151.5,2153,54157
20160901|2016-08-03 14:00,3,2153.25,2156,2152.5,2155.75,61604
20160901|2016-08-03 14:30,3,2155.75,2158.25,2154.5,2157.75,111218
20160901|2016-08-03 15:00,3,2158,2158,2155,2157,74838
20160901|2016-08-03 15:30,3,2156.75,2157.75,2156.75,2156.75,6234
20160901|2016-08-03 17:00,4,2156.75,2157.75,2156,2157.25,3421
20160901|2016-08-03 17:30,4,2157,2157.25,2156.75,2156.75,663
20160901|2016-08-03 18:00,4,2156.75,2157.25,2156.75,2156.75,1045
20160901|2016-08-03 18:30,4,2157,2158.25,2156.75,2158,2659
20160901|2016-08-03 19:00,4,2158,2160.5,2157.75,2160,5603
20160901|2016-08-03 19:30,4,2160,2160.75,2159,2159.25,3640
20160901|2016-08-03 20:00,4,2159.25,2159.75,2157.25,2158,4287
20160901|2016-08-03 20:30,4,2158,2158.5,2156,2156.25,5435
20160901|2016-08-03 21:00,4,2156.25,2157.25,2156,2157,2149
20160901|2016-08-03 21:30,4,2156.75,2157.5,2156.25,2157,2452
20160901|2016-08-03 22:00,4,2157,2157.5,2156.25,2157.25,1559
20160901|2016-08-03 22:30,4,2157.5,2158.25,2156.5,2156.75,2466
20160901|2016-08-03 23:00,4,2157,2157.5,2156.5,2157.5,841
20160901|2016-08-03 23:30,4,2157.5,2158,2157.25,2157.75,806
20160901|2016-08-04 00:00,4,2157.75,2158.5,2157.25,2157.75,1900
20160901|2016-08-04 00:30,4,2157.75,2158.75,2157.25,2158.25,1688
20160901|2016-08-04 01:00,4,2158.25,2159.25,2157,2157.5,3968
20160901|2016-08-04 01:30,4,2157.5,2157.5,2156.5,2157.5,3018
20160901|2016-08-04 02:00,4,2157.25,2158.5,2156.25,2156.75,12977
20160901|2016-08-04 02:30,4,2157,2157.5,2154.75,2156.5,12554
20160901|2016-08-04 03:00,4,2156.75,2157.75,2156,2157.5,6422
20160901|2016-08-04 03:30,4,2157.5,2158,2156.5,2156.5,6254
20160901|2016-08-04 04:00,4,2156.5,2157.25,2155.5,2156.75,5320
20160901|2016-08-04 04:30,4,2157,2158,2156.5,2157.5,3734
20160901|2016-08-04 05:00,4,2157.75,2158,2156.25,2156.25,3849
20160901|2016-08-04 05:30,4,2156.25,2158,2156,2157.75,5027
20160901|2016-08-04 06:00,4,2157.75,2164.25,2157.75,2163,39575
20160901|2016-08-04 06:30,4,2163,2163.5,2161.25,2162,21568
20160901|2016-08-04 07:00,4,2162,2162.5,2157.75,2158.25,24707
20160901|2016-08-04 07:30,4,2158.5,2160.25,2157.75,2158.25,18316
20160901|2016-08-04 08:00,4,2158.25,2160,2158,2159,21808
20160901|2016-08-04 08:30,4,2158.75,2162,2156.5,2156.5,160776
20160901|2016-08-04 09:00,4,2156.75,2157.5,2154,2156.75,121060
20160901|2016-08-04 09:30,4,2157,2161.5,2157,2161,105602
20160901|2016-08-04 10:00,4,2161,2161.5,2158.75,2159.5,84897
20160901|2016-08-04 10:30,4,2159.5,2162.5,2159.25,2162,70920
20160901|2016-08-04 11:00,4,2162.25,2163.5,2161.5,2161.75,56970
20160901|2016-08-04 11:30,4,2161.75,2162,2159.75,2160,32531
20160901|2016-08-04 12:00,4,2160.25,2160.5,2158,2159.25,54837
20160901|2016-08-04 12:30,4,2159.25,2159.75,2158.25,2159.5,30865
20160901|2016-08-04 13:00,4,2159.5,2160.5,2156.75,2157.75,51919
20160901|2016-08-04 13:30,4,2157.75,2159,2157.25,2159,29450
20160901|2016-08-04 14:00,4,2158.75,2159,2157.5,2158.75,39924
20160901|2016-08-04 14:30,4,2158.75,2160.75,2158.5,2160,113450
20160901|2016-08-04 15:00,4,2160,2160.25,2159,2159,46430
20160901|2016-08-04 15:30,4,2159.25,2160.25,2159.25,2160.25,6556
20160901|2016-08-04 17:00,5,2159.5,2160.25,2159.25,2159.75,1682
20160901|2016-08-04 17:30,5,2160,2160,2159.75,2160,462
20160901|2016-08-04 18:00,5,2160,2160.75,2159.75,2160.75,1070
20160901|2016-08-04 18:30,5,2160.5,2161,2160.25,2161,1285
20160901|2016-08-04 19:00,5,2161,2162,2160.75,2161.25,2842
20160901|2016-08-04 19:30,5,2161.25,2161.5,2160.75,2161,1338
20160901|2016-08-04 20:00,5,2161,2161.75,2160.25,2161.5,1994
20160901|2016-08-04 20:30,5,2161.25,2162.5,2160.5,2161.75,3162
20160901|2016-08-04 21:00,5,2162,2163.5,2161.75,2162.75,2198
20160901|2016-08-04 21:30,5,2162.75,2163.25,2162.5,2162.75,1422
20160901|2016-08-04 22:00,5,2162.75,2163.25,2162.25,2162.5,851
20160901|2016-08-04 22:30,5,2162.5,2163.25,2162.5,2163,1350
20160901|2016-08-04 23:00,5,2163,2163,2162.25,2162.5,708
20160901|2016-08-04 23:30,5,2162.25,2162.5,2161.75,2162,1169
20160901|2016-08-05 00:00,5,2162.25,2162.25,2161.75,2162,2078
20160901|2016-08-05 00:30,5,2161.75,2162.25,2161.5,2162.25,1536
20160901|2016-08-05 01:00,5,2162,2162.25,2161,2162,2923
20160901|2016-08-05 01:30,5,2161.75,2162.75,2161.5,2162.25,2367
20160901|2016-08-05 02:00,5,2162.25,2165.25,2161.75,2164.75,18030
20160901|2016-08-05 02:30,5,2165,2165.25,2163.5,2163.5,8340
20160901|2016-08-05 03:00,5,2163.75,2164.25,2163.25,2163.75,4541
20160901|2016-08-05 03:30,5,2163.75,2164,2161.5,2162.5,9015
20160901|2016-08-05 04:00,5,2162.5,2164,2162.25,2163.5,6527
20160901|2016-08-05 04:30,5,2163.5,2165,2163.5,2164.25,5750
20160901|2016-08-05 05:00,5,2164,2164.5,2163.25,2164,3672
20160901|2016-08-05 05:30,5,2164,2165,2163.75,2164.75,6555
20160901|2016-08-05 06:00,5,2164.75,2165,2163.25,2163.5,6214
20160901|2016-08-05 06:30,5,2163.75,2164,2162.5,2162.5,9933
20160901|2016-08-05 07:00,5,2162.75,2164,2161.75,2162,14811
20160901|2016-08-05 07:30,5,2162.25,2168.25,2160.5,2167.5,79276
20160901|2016-08-05 08:00,5,2167.25,2169,2166,2168,36399
20160901|2016-08-05 08:30,5,2168,2174.75,2166.5,2174.75,233061
20160901|2016-08-05 09:00,5,2174.5,2175.75,2173.25,2174,137237
20160901|2016-08-05 09:30,5,2174,2175.75,2172.75,2175.5,86973
20160901|2016-08-05 10:00,5,2175.25,2177.25,2175,2176.25,70799
20160901|2016-08-05 10:30,5,2176.5,2177.5,2176,2176,47641
20160901|2016-08-05 11:00,5,2176,2177.75,2176,2177.75,45904
20160901|2016-08-05 11:30,5,2177.75,2178,2176.5,2176.75,37547
20160901|2016-08-05 12:00,5,2176.75,2177,2176,2176.25,30341
20160901|2016-08-05 12:30,5,2176,2177.5,2175.75,2177.25,29637
20160901|2016-08-05 13:00,5,2177.25,2177.5,2175.75,2176.25,34290
20160901|2016-08-05 13:30,5,2176,2177,2175,2175.75,36789
20160901|2016-08-05 14:00,5,2175.75,2178.5,2175.75,2177.25,71656
20160901|2016-08-05 14:30,5,2177.25,2178,2175.75,2177.75,183713
20160901|2016-08-05 15:00,5,2177.75,2178,2176.5,2176.75,69531
20160901|2016-08-05 15:30,5,2177,2178,2176.5,2177.5,8287
20160901|2016-08-07 17:00,8,2176,2177.75,2176,2177.75,2969
20160901|2016-08-07 17:30,8,2177.75,2178.75,2177.5,2178.25,2586
20160901|2016-08-07 18:00,8,2178.25,2178.5,2177.75,2178,837
20160901|2016-08-07 18:30,8,2178,2178,2177.25,2177.25,1481
20160901|2016-08-07 19:00,8,2177.25,2177.75,2177,2177,1779
20160901|2016-08-07 19:30,8,2177.25,2178,2177,2177.5,1838
20160901|2016-08-07 20:00,8,2177.5,2178,2176.5,2176.75,1810
20160901|2016-08-07 20:30,8,2176.75,2177.75,2176.25,2177.5,1628
20160901|2016-08-07 21:00,8,2177.75,2178,2177.25,2178,1619
20160901|2016-08-07 21:30,8,2177.75,2178.75,2177.75,2178.25,1381
20160901|2016-08-07 22:00,8,2178.25,2178.5,2178,2178,836
20160901|2016-08-07 22:30,8,2178,2178,2177.5,2177.75,1261
20160901|2016-08-07 23:00,8,2177.5,2178.25,2177.5,2177.5,1009
20160901|2016-08-07 23:30,8,2177.5,2177.75,2177.25,2177.5,809
20160901|2016-08-08 00:00,8,2177.75,2178,2177.25,2178,1055
20160901|2016-08-08 00:30,8,2177.75,2178.25,2177.25,2178.25,1891
20160901|2016-08-08 01:00,8,2178.25,2179,2177.25,2177.25,3739
20160901|2016-08-08 01:30,8,2177,2178.25,2176.75,2178,4027
20160901|2016-08-08 02:00,8,2178,2179.5,2176.5,2179.25,13702
20160901|2016-08-08 02:30,8,2179.25,2181.25,2179.25,2181,12404
20160901|2016-08-08 03:00,8,2181,2181.75,2180.25,2181.25,10084
20160901|2016-08-08 03:30,8,2181.25,2183,2181.25,2182,11858
20160901|2016-08-08 04:00,8,2182,2182.5,2181.25,2181.5,5016
20160901|2016-08-08 04:30,8,2181.5,2182,2180.75,2181,3088
20160901|2016-08-08 05:00,8,2180.75,2181.5,2180.5,2181.5,3672
20160901|2016-08-08 05:30,8,2181.5,2181.5,2180,2180.75,4668
20160901|2016-08-08 06:00,8,2180.5,2181.25,2180.25,2180.75,4658
20160901|2016-08-08 06:30,8,2181,2181,2179.75,2180.25,4538
20160901|2016-08-08 07:00,8,2180.25,2180.25,2179,2179.75,9103
20160901|2016-08-08 07:30,8,2179.75,2179.75,2178.25,2178.5,9016
20160901|2016-08-08 08:00,8,2178.5,2180.5,2178.5,2180.25,21351
20160901|2016-08-08 08:30,8,2180.25,2181.25,2177,2177.5,158169
20160901|2016-08-08 09:00,8,2177.5,2178.75,2175,2175.75,107834
20160901|2016-08-08 09:30,8,2175.75,2177.25,2175.25,2176.5,51649
20160901|2016-08-08 10:00,8,2176.5,2178.25,2176,2177.25,58934
20160901|2016-08-08 10:30,8,2177.25,2178.25,2176.5,2176.75,34974
20160901|2016-08-08 11:00,8,2176.75,2177,2175.5,2176,25565
20160901|2016-08-08 11:30,8,2176,2177,2175,2176.25,25051
20160901|2016-08-08 12:00,8,2176.25,2176.5,2175.25,2176.25,25482
20160901|2016-08-08 12:30,8,2176.5,2176.75,2175.5,2176.5,24532
20160901|2016-08-08 13:00,8,2176.25,2176.75,2173.25,2174,64082
20160901|2016-08-08 13:30,8,2173.75,2175,2173.5,2174,30931
20160901|2016-08-08 14:00,8,2174,2174.75,2173.25,2174.5,40549
20160901|2016-08-08 14:30,8,2174.25,2176.5,2174.25,2176.25,90747
20160901|2016-08-08 15:00,8,2176,2176.5,2175,2175.75,46189
20160901|2016-08-08 15:30,8,2175.75,2176.75,2175.5,2176.5,5179
20160901|2016-08-08 17:00,9,2176,2176,2174.75,2175.5,4027
20160901|2016-08-08 17:30,9,2175.5,2175.75,2175,2175.5,689
20160901|2016-08-08 18:00,9,2175.5,2175.5,2174.75,2175,468
20160901|2016-08-08 18:30,9,2175.25,2175.5,2174.75,2175,886
20160901|2016-08-08 19:00,9,2175,2176,2175,2175.75,2167
20160901|2016-08-08 19:30,9,2175.75,2176.75,2175.5,2175.5,2145
20160901|2016-08-08 20:00,9,2175.5,2175.75,2175.25,2175.75,1136
20160901|2016-08-08 20:30,9,2175.5,2176.25,2175.5,2176.25,1279
20160901|2016-08-08 21:00,9,2176.25,2176.5,2175.5,2175.5,1131
20160901|2016-08-08 21:30,9,2175.75,2176.25,2175.5,2176.25,622
20160901|2016-08-08 22:00,9,2176,2176.25,2175.75,2175.75,630
20160901|2016-08-08 22:30,9,2176,2176.75,2176,2176.25,1556
20160901|2016-08-08 23:00,9,2176.25,2176.75,2176.25,2176.5,1244
20160901|2016-08-08 23:30,9,2176.25,2176.5,2176,2176.25,592
20160901|2016-08-09 00:00,9,2176.25,2176.5,2175.75,2175.75,1026
20160901|2016-08-09 00:30,9,2175.75,2176,2175.5,2175.75,1423
20160901|2016-08-09 01:00,9,2175.75,2176.25,2174.5,2174.75,2631
20160901|2016-08-09 01:30,9,2174.75,2175.25,2174.75,2175.25,1753
20160901|2016-08-09 02:00,9,2175.25,2176.5,2174.75,2175.75,10653
20160901|2016-08-09 02:30,9,2175.5,2177,2174.5,2176.25,8873
20160901|2016-08-09 03:00,9,2176.5,2177,2175.25,2175.5,6116
20160901|2016-08-09 03:30,9,2175.5,2176,2175,2175.75,3529
20160901|2016-08-09 04:00,9,2175.5,2176.5,2175.5,2176.25,3129
20160901|2016-08-09 04:30,9,2176.5,2176.5,2175.75,2175.75,3617
20160901|2016-08-09 05:00,9,2176,2176.25,2175.75,2176.25,2157
20160901|2016-08-09 05:30,9,2176.25,2177.75,2176,2177.25,8051
20160901|2016-08-09 06:00,9,2177.25,2178,2176.75,2177.75,9108
20160901|2016-08-09 06:30,9,2177.75,2178.25,2177.25,2177.75,7075
20160901|2016-08-09 07:00,9,2178,2179,2177.75,2177.75,10327
20160901|2016-08-09 07:30,9,2178,2178,2176.25,2177,11930
20160901|2016-08-09 08:00,9,2177.25,2178.25,2176.75,2177.25,16181
20160901|2016-08-09 08:30,9,2177.25,2180.25,2176,2179.75,142637
20160901|2016-08-09 09:00,9,2180,2182.5,2177.5,2181.75,122915
20160901|2016-08-09 09:30,9,2181.75,2182.5,2180.75,2181.25,93849
20160901|2016-08-09 10:00,9,2181.5,2183.5,2181.25,2182.25,66045
20160901|2016-08-09 10:30,9,2182.25,2183,2181.25,2181.75,68235
20160901|2016-08-09 11:00,9,2181.75,2182.75,2178.75,2179.25,60481
20160901|2016-08-09 11:30,9,2179,2179.5,2177.5,2178.25,49018
20160901|2016-08-09 12:00,9,2178.25,2179.25,2177.75,2178,31462
20160901|2016-08-09 12:30,9,2178.25,2178.75,2176,2177,49254
20160901|2016-08-09 13:00,9,2177,2177.5,2175.5,2175.5,56035
20160901|2016-08-09 13:30,9,2175.5,2176,2173.75,2176,87986
20160901|2016-08-09 14:00,9,2176,2177.25,2174.75,2177,70472
20160901|2016-08-09 14:30,9,2177,2177.75,2176.25,2177.5,108364
20160901|2016-08-09 15:00,9,2177.5,2178,2177,2177.75,48036
20160901|2016-08-09 15:30,9,2177.5,2178.25,2177.5,2178.25,7997
20160901|2016-08-09 17:00,10,2178,2178,2175.75,2176.25,4941
20160901|2016-08-09 17:30,10,2176.5,2176.5,2175.75,2176,1017
20160901|2016-08-09 18:00,10,2176,2176.75,2176,2176.25,902
20160901|2016-08-09 18:30,10,2176.25,2176.25,2175.5,2175.75,1817
20160901|2016-08-09 19:00,10,2175.75,2176,2175.25,2175.75,3818
20160901|2016-08-09 19:30,10,2175.5,2176,2175,2175.25,1973
20160901|2016-08-09 20:00,10,2175,2175.75,2174.75,2174.75,2186
20160901|2016-08-09 20:30,10,2174.75,2175.5,2174.5,2175.25,1939
20160901|2016-08-09 21:00,10,2175.25,2176,2175,2175.75,1833
20160901|2016-08-09 21:30,10,2175.75,2176,2175.5,2175.75,1083
20160901|2016-08-09 22:00,10,2175.75,2176,2175.5,2175.5,1093
20160901|2016-08-09 22:30,10,2175.75,2176.25,2175.25,2176,1608
20160901|2016-08-09 23:00,10,2176.25,2177,2176.25,2176.5,1469
20160901|2016-08-09 23:30,10,2176.5,2176.75,2176.25,2176.5,471
20160901|2016-08-10 00:00,10,2176.25,2176.5,2176,2176,583
20160901|2016-08-10 00:30,10,2176,2176.5,2175.75,2176,3098
20160901|2016-08-10 01:00,10,2176,2176.75,2175.75,2176,3283
20160901|2016-08-10 01:30,10,2175.75,2176.5,2175.75,2176,2910
20160901|2016-08-10 02:00,10,2176,2178.5,2175.25,2178.5,12481
20160901|2016-08-10 02:30,10,2178.25,2180,2177.75,2177.75,10858
20160901|2016-08-10 03:00,10,2178,2179.75,2177.75,2178.75,7373
20160901|2016-08-10 03:30,10,2178.75,2180.25,2178.5,2179.5,7068
20160901|2016-08-10 04:00,10,2179.5,2181.5,2179.5,2180.5,7955
20160901|2016-08-10 04:30,10,2180.75,2180.75,2178.25,2178.75,8674
20160901|2016-08-10 05:00,10,2179,2179.5,2178.25,2179.25,5606
20160901|2016-08-10 05:30,10,2179.25,2179.5,2178.25,2178.25,4459
20160901|2016-08-10 06:00,10,2178.25,2180.75,2178.25,2180.5,5484
20160901|2016-08-10 06:30,10,2180.75,2181.25,2179.25,2179.5,9900
20160901|2016-08-10 07:00,10,2179.75,2180.75,2179.5,2180.75,11736
20160901|2016-08-10 07:30,10,2180.5,2181,2179.75,2180.5,10566
20160901|2016-08-10 08:00,10,2180.5,2181,2178.75,2179,12768
20160901|2016-08-10 08:30,10,2179,2180,2175,2175,158652
20160901|2016-08-10 09:00,10,2175.25,2178.5,2174.75,2176.5,109801
20160901|2016-08-10 09:30,10,2176.5,2178,2175,2176,95542
20160901|2016-08-10 10:00,10,2176.25,2177.75,2170.75,2171.25,150444
20160901|2016-08-10 10:30,10,2171.5,2171.75,2170,2170.75,66495
20160901|2016-08-10 11:00,10,2170.75,2173.5,2170.25,2172.5,53390
20160901|2016-08-10 11:30,10,2172.5,2174,2172,2174,45625
20160901|2016-08-10 12:00,10,2173.75,2174,2171.25,2172.25,48908
20160901|2016-08-10 12:30,10,2172,2173.5,2171,2171.5,41454
20160901|2016-08-10 13:00,10,2171.5,2173.25,2168,2169,99899
20160901|2016-08-10 13:30,10,2168.75,2169.75,2167.75,2169.25,59904
20160901|2016-08-10 14:00,10,2169,2173,2168.25,2171.5,93504
20160901|2016-08-10 14:30,10,2171.5,2172.25,2168.75,2172,124358
20160901|2016-08-10 15:00,10,2172,2173.75,2172,2172.75,57470
20160901|2016-08-10 15:30,10,2172.75,2173,2171.75,2172.75,5966
20160901|2016-08-10 17:00,11,2172.5,2172.5,2170,2170.75,3696
20160901|2016-08-10 17:30,11,2170.75,2171.25,2170.25,2171.25,594
20160901|2016-08-10 18:00,11,2171.25,2171.75,2171.25,2171.5,562
20160901|2016-08-10 18:30,11,2171.5,2171.75,2171,2171,480
20160901|2016-08-10 19:00,11,2171.25,2171.75,2170.75,2171.5,1817
20160901|2016-08-10 19:30,11,2171.25,2171.5,2170.75,2171.25,641
20160901|2016-08-10 20:00,11,2171,2171.75,2171,2171.75,1064
20160901|2016-08-10 20:30,11,2171.75,2173.5,2171.25,2173.25,2521
20160901|2016-08-10 21:00,11,2173.25,2173.5,2173,2173.25,1042
20160901|2016-08-10 21:30,11,2173.25,2173.5,2172.5,2172.75,1938
20160901|2016-08-10 22:00,11,2172.75,2173.25,2172.75,2173,1072
20160901|2016-08-10 22:30,11,2173,2173.25,2172.75,2173.25,807
20160901|2016-08-10 23:00,11,2173.25,2174.75,2173.25,2174.25,2619
20160901|2016-08-10 23:30,11,2174.5,2174.5,2174,2174.5,422
20160901|2016-08-11 00:00,11,2174.5,2174.75,2174,2174,643
20160901|2016-08-11 00:30,11,2174,2175.25,2173.75,2175,2274
20160901|2016-08-11 01:00,11,2175.25,2177.75,2175.25,2177.25,7589
20160901|2016-08-11 01:30,11,2177.25,2179,2176.75,2177,7659
20160901|2016-08-11 02:00,11,2177,2177.5,2172.75,2172.75,14597
20160901|2016-08-11 02:30,11,2172.75,2174,2172.25,2173,8205
20160901|2016-08-11 03:00,11,2172.75,2174.25,2172.75,2173.25,7133
20160901|2016-08-11 03:30,11,2173.25,2175,2173.25,2174.75,5732
20160901|2016-08-11 04:00,11,2174.75,2177,2174.75,2176,7866
20160901|2016-08-11 04:30,11,2176,2177,2176,2176.5,6173
20160901|2016-08-11 05:00,11,2176.5,2177.75,2176,2177.75,6101
20160901|2016-08-11 05:30,11,2177.75,2178.5,2176.75,2178,8215
20160901|2016-08-11 06:00,11,2178,2179,2177.75,2178.25,9688
20160901|2016-08-11 06:30,11,2178.5,2178.75,2177,2177,9729
20160901|2016-08-11 07:00,11,2177.25,2177.5,2176.25,2176.75,13337
20160901|2016-08-11 07:30,11,2176.75,2178.25,2176.75,2177.25,9512
20160901|2016-08-11 08:00,11,2177.5,2178.75,2177.25,2178.25,16485
20160901|2016-08-11 08:30,11,2178.25,2180.75,2177.25,2177.5,180521
20160901|2016-08-11 09:00,11,2177.5,2178.25,2175.25,2177.75,97225
20160901|2016-08-11 09:30,11,2177.75,2182.75,2177.75,2181,141099
20160901|2016-08-11 10:00,11,2181.25,2182.25,2180.5,2182,61715
20160901|2016-08-11 10:30,11,2182,2184.25,2181.5,2183.25,89923
20160901|2016-08-11 11:00,11,2183.25,2183.75,2182.25,2182.75,49767
20160901|2016-08-11 11:30,11,2182.75,2183.75,2182.25,2182.75,37171
20160901|2016-08-11 12:00,11,2183,2184.25,2182.5,2182.75,46444
20160901|2016-08-11 12:30,11,2182.75,2184,2182.25,2183,33607
20160901|2016-08-11 13:00,11,2183,2185,2182.75,2184.25,56389
20160901|2016-08-11 13:30,11,2184.5,2184.5,2181.25,2182.5,70590
20160901|2016-08-11 14:00,11,2182.5,2183.5,2182.25,2182.5,53059
20160901|2016-08-11 14:30,11,2182.25,2185.25,2182.25,2182.25,158416
20160901|2016-08-11 15:00,11,2182.25,2182.5,2180.25,2181.75,72930
20160901|2016-08-11 15:30,11,2181.5,2182.5,2181,2181.75,7643
20160901|2016-08-11 17:00,12,2181.75,2182.5,2181.5,2181.75,1968
20160901|2016-08-11 17:30,12,2181.75,2182.25,2181.25,2182,1006
20160901|2016-08-11 18:00,12,2182.25,2182.5,2182,2182,632
20160901|2016-08-11 18:30,12,2182.25,2183.25,2182.25,2182.25,2333
20160901|2016-08-11 19:00,12,2182.5,2183,2181.25,2181.75,3226
20160901|2016-08-11 19:30,12,2181.75,2182,2181.25,2181.5,1894
20160901|2016-08-11 20:00,12,2181.5,2182.25,2181.25,2181.75,2622
20160901|2016-08-11 20:30,12,2181.75,2182,2181,2181,2021
20160901|2016-08-11 21:00,12,2181,2181.25,2180.5,2180.5,2515
20160901|2016-08-11 21:30,12,2180.75,2181.5,2180.5,2181,1529
20160901|2016-08-11 22:00,12,2181,2181.25,2180.75,2181,752
20160901|2016-08-11 22:30,12,2181,2181.25,2180.5,2180.5,692
20160901|2016-08-11 23:00,12,2180.75,2181.25,2180.5,2181,1125
20160901|2016-08-11 23:30,12,2181.25,2181.75,2181,2181.25,767
20160901|2016-08-12 00:00,12,2181.25,2181.75,2180.75,2180.75,923
20160901|2016-08-12 00:30,12,2180.75,2181.5,2180.5,2181,1521
20160901|2016-08-12 01:00,12,2181.25,2181.75,2180.5,2180.75,3423
20160901|2016-08-12 01:30,12,2180.75,2181.75,2180.5,2181.75,4481
20160901|2016-08-12 02:00,12,2181.75,2183.25,2181.5,2182.25,12458
20160901|2016-08-12 02:30,12,2182.25,2183.75,2181.75,2182.25,8306
20160901|2016-08-12 03:00,12,2182.25,2184,2181.75,2183.5,8457
20160901|2016-08-12 03:30,12,2183.5,2184,2182.75,2183,5638
20160901|2016-08-12 04:00,12,2183,2183.75,2183,2183,4165
20160901|2016-08-12 04:30,12,2183,2183.5,2183,2183,2428
20160901|2016-08-12 05:00,12,2183.25,2184,2183,2183.5,4526
20160901|2016-08-12 05:30,12,2183.5,2183.5,2182.75,2183,4335
20160901|2016-08-12 06:00,12,2183,2183,2182,2182.25,5383
20160901|2016-08-12 06:30,12,2182.25,2183,2182,2182.5,5797
20160901|2016-08-12 07:00,12,2182.5,2183,2181.25,2181.25,8787
20160901|2016-08-12 07:30,12,2181.5,2181.5,2178.75,2179.75,42566
20160901|2016-08-12 08:00,12,2179.75,2180.5,2178.5,2178.5,23797
20160901|2016-08-12 08:30,12,2178.75,2180.5,2176.75,2179.25,208686
20160901|2016-08-12 09:00,12,2179.5,2181.25,2178.25,2179.75,118103
20160901|2016-08-12 09:30,12,2179.75,2182.5,2179.5,2181.75,71844
20160901|2016-08-12 10:00,12,2181.75,2182.75,2181.25,2182.5,51301
20160901|2016-08-12 10:30,12,2182.75,2183,2179.5,2180.5,52976
20160901|2016-08-12 11:00,12,2180.75,2181,2178,2179,75985
20160901|2016-08-12 11:30,12,2179.25,2180.25,2178.5,2178.5,53993
20160901|2016-08-12 12:00,12,2178.5,2178.75,2175.5,2177.75,80787
20160901|2016-08-12 12:30,12,2177.75,2178,2176.75,2177,38520
20160901|2016-08-12 13:00,12,2177,2178.75,2176.5,2178,62310
20160901|2016-08-12 13:30,12,2178.25,2179.75,2178,2179,46851
20160901|2016-08-12 14:00,12,2179,2179.75,2178.5,2179.5,48072
20160901|2016-08-12 14:30,12,2179.5,2181.5,2179,2180,125224
20160901|2016-08-12 15:00,12,2180,2181,2180,2180.25,51221
20160901|2016-08-12 15:30,12,2180.25,2181.25,2180,2181.25,7913
20160901|2016-08-14 17:00,15,2180.75,2181.75,2180.5,2181.5,1881
20160901|2016-08-14 17:30,15,2181.5,2181.75,2181.25,2181.25,397
20160901|2016-08-14 18:00,15,2181.5,2182,2181.25,2181.75,825
20160901|2016-08-14 18:30,15,2181.75,2182.25,2181.75,2182.25,1330
20160901|2016-08-14 19:00,15,2182,2182.25,2181,2181.5,1636
20160901|2016-08-14 19:30,15,2181.5,2182,2181.5,2181.75,804
20160901|2016-08-14 20:00,15,2181.75,2183.25,2181.5,2183,2121
20160901|2016-08-14 20:30,15,2183,2184,2183,2183.75,3914
20160901|2016-08-14 21:00,15,2183.5,2183.75,2183,2183,2044
20160901|2016-08-14 21:30,15,2183.25,2183.75,2183,2183.5,1222
20160901|2016-08-14 22:00,15,2183.5,2183.75,2183.25,2183.75,935
20160901|2016-08-14 22:30,15,2184,2184.25,2183.5,2183.5,1976
20160901|2016-08-14 23:00,15,2183.75,2183.75,2183,2183.5,1211
20160901|2016-08-14 23:30,15,2183.5,2183.75,2183.25,2183.5,456
20160901|2016-08-15 00:00,15,2183.5,2184,2183.5,2183.75,771
20160901|2016-08-15 00:30,15,2183.75,2183.75,2183,2183,1044
20160901|2016-08-15 01:00,15,2183,2183.75,2183,2183.5,2618
20160901|2016-08-15 01:30,15,2183.5,2184,2183.25,2183.25,2582
20160901|2016-08-15 02:00,15,2183.5,2184.75,2182,2184,9874
20160901|2016-08-15 02:30,15,2184,2185.75,2183.5,2184.75,7428
20160901|2016-08-15 03:00,15,2184.5,2185.25,2184,2184.75,3629
20160901|2016-08-15 03:30,15,2184.5,2184.75,2183,2183.25,3544
20160901|2016-08-15 04:00,15,2183,2183.75,2183,2183.25,8682
20160901|2016-08-15 04:30,15,2183.5,2183.5,2182.75,2183.25,6293
20160901|2016-08-15 05:00,15,2183.25,2183.75,2183,2183.75,2899
20160901|2016-08-15 05:30,15,2183.75,2184,2183.25,2183.75,2496
20160901|2016-08-15 06:00,15,2183.75,2184.5,2183.5,2184.25,7425
20160901|2016-08-15 06:30,15,2184.25,2184.75,2184.25,2184.5,8617
20160901|2016-08-15 07:00,15,2184.25,2185.25,2183.75,2185,10996
20160901|2016-08-15 07:30,15,2184.75,2185.75,2184.5,2184.75,11026
20160901|2016-08-15 08:00,15,2184.75,2185.25,2184.5,2184.75,11876
20160901|2016-08-15 08:30,15,2184.75,2188.25,2184.5,2186.5,187449
20160901|2016-08-15 09:00,15,2186.75,2189.25,2186.25,2188.75,93163
20160901|2016-08-15 09:30,15,2188.75,2190.5,2188.5,2189.75,102449
20160901|2016-08-15 10:00,15,2189.75,2190.75,2189.25,2190.5,54520
20160901|2016-08-15 10:30,15,2190.5,2190.75,2189,2189.25,64289
20160901|2016-08-15 11:00,15,2189.25,2190.75,2189.25,2190.5,48488
20160901|2016-08-15 11:30,15,2190.25,2190.5,2189,2189.5,35175
20160901|2016-08-15 12:00,15,2189.75,2190,2188.75,2189.5,36926
20160901|2016-08-15 12:30,15,2189.75,2190.5,2189.25,2189.25,34349
20160901|2016-08-15 13:00,15,2189.5,2189.75,2188.5,2189,35207
20160901|2016-08-15 13:30,15,2189,2190.25,2188.75,2189.5,39854
20160901|2016-08-15 14:00,15,2189.75,2190,2187.5,2188.25,62728
20160901|2016-08-15 14:30,15,2188.25,2188.75,2186.5,2187,104740
20160901|2016-08-15 15:00,15,2187,2187,2185.5,2186.25,50358
20160901|2016-08-15 15:30,15,2186,2186.75,2185.5,2185.5,6933
20160901|2016-08-15 17:00,16,2186,2186.25,2185,2185.25,2682
20160901|2016-08-15 17:30,16,2185.5,2185.5,2185,2185.5,1074
20160901|2016-08-15 18:00,16,2185.5,2185.75,2185.25,2185.5,673
20160901|2016-08-15 18:30,16,2185.5,2185.75,2185,2185,1487
20160901|2016-08-15 19:00,16,2185,2185.75,2184.5,2185.5,3715
20160901|2016-08-15 19:30,16,2185.5,2185.75,2184.25,2184.25,2998
20160901|2016-08-15 20:00,16,2184.25,2184.75,2184,2184.5,2733
20160901|2016-08-15 20:30,16,2184.5,2185.25,2183.25,2183.25,3381
20160901|2016-08-15 21:00,16,2183.25,2183.75,2183.25,2183.5,1287
20160901|2016-08-15 21:30,16,2183.75,2183.75,2183,2183.25,2317
20160901|2016-08-15 22:00,16,2183.25,2184,2183,2183.5,1679
20160901|2016-08-15 22:30,16,2183.5,2183.75,2183.25,2183.5,1605
20160901|2016-08-15 23:00,16,2183.75,2183.75,2183.25,2183.5,605
20160901|2016-08-15 23:30,16,2183.75,2184.25,2183.5,2184,1473
20160901|2016-08-16 00:00,16,2184,2184.25,2183,2183.5,3051
20160901|2016-08-16 00:30,16,2183.5,2183.75,2183,2183,2133
20160901|2016-08-16 01:00,16,2183.25,2184.25,2183,2183.75,4693
20160901|2016-08-16 01:30,16,2183.75,2184,2183.25,2183.75,3129
20160901|2016-08-16 02:00,16,2184,2184,2181,2182.25,18499
20160901|2016-08-16 02:30,16,2182.25,2183.25,2182,2182.25,8476
20160901|2016-08-16 03:00,16,2182.25,2183,2181,2182.25,9439
20160901|2016-08-16 03:30,16,2182,2182.5,2181.25,2181.75,3850
20160901|2016-08-16 04:00,16,2182,2186,2181.75,2185.5,14394
20160901|2016-08-16 04:30,16,2185.75,2186,2184.75,2185,5058
20160901|2016-08-16 05:00,16,2185,2185,2181.75,2182.75,8346
20160901|2016-08-16 05:30,16,2182.75,2184,2182.5,2183.75,7229
20160901|2016-08-16 06:00,16,2184,2184.25,2183.5,2184.25,5226
20160901|2016-08-16 06:30,16,2184.5,2184.5,2182,2182.5,7671
20160901|2016-08-16 07:00,16,2182.75,2183,2182,2182.25,9468
20160901|2016-08-16 07:30,16,2182,2183,2180.25,2181.5,35937
20160901|2016-08-16 08:00,16,2181.5,2182,2181,2181.75,19583
20160901|2016-08-16 08:30,16,2181.5,2182.25,2177,2179.5,196636
20160901|2016-08-16 09:00,16,2179.5,2182.5,2179,2179.75,123502
20160901|2016-08-16 09:30,16,2179.75,2181,2177.75,2178.75,98493
20160901|2016-08-16 10:00,16,2178.5,2182,2178.25,2180.75,74198
20160901|2016-08-16 10:30,16,2181,2181.25,2178.75,2180.25,56191
20160901|2016-08-16 11:00,16,2180.5,2180.5,2179,2179.5,39588
20160901|2016-08-16 11:30,16,2179.25,2181.5,2178.75,2181.25,35404
20160901|2016-08-16 12:00,16,2181.25,2181.5,2177.25,2178.5,57861
20160901|2016-08-16 12:30,16,2178.25,2178.75,2177.25,2178.25,57238
20160901|2016-08-16 13:00,16,2178.25,2179.25,2176.25,2178,73945
20160901|2016-08-16 13:30,16,2177.75,2180,2177.25,2179.5,81129
20160901|2016-08-16 14:00,16,2179.5,2179.75,2178.25,2178.75,52909
20160901|2016-08-16 14:30,16,2178.75,2179.5,2175.25,2175.25,146147
20160901|2016-08-16 15:00,16,2175.25,2178.25,2175.25,2177,89573
20160901|2016-08-16 15:30,16,2177.5,2178.5,2176.5,2178.25,9354
20160901|2016-08-16 17:00,17,2177.5,2178.5,2177.25,2178.25,3730
20160901|2016-08-16 17:30,17,2178,2178.5,2177.25,2177.5,912
20160901|2016-08-16 18:00,17,2177.75,2178.75,2177.5,2178.75,955
20160901|2016-08-16 18:30,17,2178.5,2178.75,2178,2178.25,880
20160901|2016-08-16 19:00,17,2178.25,2180,2178.25,2179.25,4248
20160901|2016-08-16 19:30,17,2179.25,2179.75,2179,2179,1532
20160901|2016-08-16 20:00,17,2179,2179.5,2178.75,2179,2734
20160901|2016-08-16 20:30,17,2179,2179.25,2178.25,2179,1929
20160901|2016-08-16 21:00,17,2179,2179.25,2178.25,2178.5,1111
20160901|2016-08-16 21:30,17,2178.5,2179.25,2178.5,2178.75,1250
20160901|2016-08-16 22:00,17,2178.75,2179,2178.25,2178.25,1118
20160901|2016-08-16 22:30,17,2178.5,2179,2178.5,2178.5,783
20160901|2016-08-16 23:00,17,2178.5,2179,2178.25,2178.75,575
20160901|2016-08-16 23:30,17,2178.5,2178.75,2178.25,2178.75,1003
20160901|2016-08-17 00:00,17,2178.75,2179.25,2178.5,2178.75,1519
20160901|2016-08-17 00:30,17,2179,2179.25,2178.5,2179,730
20160901|2016-08-17 01:00,17,2179,2180.75,2179,2180.75,4135
20160901|2016-08-17 01:30,17,2180.5,2180.75,2179.75,2180,2767
20160901|2016-08-17 02:00,17,2180,2181,2177.25,2178.75,17346
20160901|2016-08-17 02:30,17,2178.75,2179,2175.25,2175.5,13723
20160901|2016-08-17 03:00,17,2175.75,2175.75,2173.5,2174.25,13446
20160901|2016-08-17 03:30,17,2174.5,2176.25,2174.25,2175.25,8406
20160901|2016-08-17 04:00,17,2175.5,2177.25,2175.25,2176,6138
20160901|2016-08-17 04:30,17,2176,2177.5,2176,2177,4010
20160901|2016-08-17 05:00,17,2177,2177.5,2176.5,2176.75,3662
20160901|2016-08-17 05:30,17,2176.5,2176.75,2175.5,2175.75,5605
20160901|2016-08-17 06:00,17,2176,2176,2175,2176,7281
20160901|2016-08-17 06:30,17,2176,2178,2176,2177,9861
20160901|2016-08-17 07:00,17,2177.25,2177.75,2176.25,2176.5,13495
20160901|2016-08-17 07:30,17,2176.75,2177.25,2176.5,2177.25,5732
20160901|2016-08-17 08:00,17,2177,2177.5,2175.5,2175.5,21248
20160901|2016-08-17 08:30,17,2175.75,2176.5,2169,2169,216860
20160901|2016-08-17 09:00,17,2169.25,2170.5,2168.5,2169.5,116061
20160901|2016-08-17 09:30,17,2169.5,2171.25,2168.5,2169.75,125255
20160901|2016-08-17 10:00,17,2169.5,2170.75,2167,2167.5,82112
20160901|2016-08-17 10:30,17,2167.5,2168,2165.5,2166.25,77281
20160901|2016-08-17 11:00,17,2166.25,2169.75,2166,2169.25,46994
20160901|2016-08-17 11:30,17,2169.25,2174.25,2169,2173.25,92372
20160901|2016-08-17 12:00,17,2173.25,2173.75,2172,2173,39701
20160901|2016-08-17 12:30,17,2172.75,2176.75,2172.5,2173,84301
20160901|2016-08-17 13:00,17,2173,2179.75,2169.25,2177.25,197813
20160901|2016-08-17 13:30,17,2177.5,2178.5,2174.75,2177.5,107045
20160901|2016-08-17 14:00,17,2177.5,2178.75,2175,2178.5,102196
20160901|2016-08-17 14:30,17,2178.5,2181,2177.75,2179.25,162544
20160901|2016-08-17 15:00,17,2179,2181,2178.75,2180,59473
20160901|2016-08-17 15:30,17,2179.75,2182,2179.75,2180.75,10646
20160901|2016-08-17 17:00,18,2180.75,2181.75,2180.5,2180.75,2281
20160901|2016-08-17 17:30,18,2180.75,2181,2180,2180.25,1065
20160901|2016-08-17 18:00,18,2180.25,2180.75,2180,2180,1448
20160901|2016-08-17 18:30,18,2180,2180.25,2178.75,2180,2972
20160901|2016-08-17 19:00,18,2180,2180.5,2179.75,2179.75,3472
20160901|2016-08-17 19:30,18,2179.75,2180.25,2179,2180.25,2932
20160901|2016-08-17 20:00,18,2180.5,2181.5,2180.25,2180.75,3083
20160901|2016-08-17 20:30,18,2181,2182.25,2180.75,2182.25,3158
20160901|2016-08-17 21:00,18,2182,2182.5,2182,2182.5,2148
20160901|2016-08-17 21:30,18,2182.25,2182.5,2181.75,2182.25,2693
20160901|2016-08-17 22:00,18,2182.25,2182.5,2182,2182.5,931
20160901|2016-08-17 22:30,18,2182.25,2182.5,2181.75,2181.75,1419
20160901|2016-08-17 23:00,18,2182,2182,2181,2181.75,1057
20160901|2016-08-17 23:30,18,2181.5,2182,2181,2181.75,1239
20160901|2016-08-18 00:00,18,2181.75,2182.5,2181.5,2182,893
20160901|2016-08-18 00:30,18,2181.75,2181.75,2180.5,2181,2950
20160901|2016-08-18 01:00,18,2181.25,2182.25,2180.75,2181.25,5226
20160901|2016-08-18 01:30,18,2181,2182,2180.5,2181.75,3621
20160901|2016-08-18 02:00,18,2181.5,2182.75,2179.5,2179.75,12258
20160901|2016-08-18 02:30,18,2179.5,2180.5,2179.5,2180,6678
20160901|2016-08-18 03:00,18,2180,2181,2179.75,2180,7472
20160901|2016-08-18 03:30,18,2180.25,2180.75,2179.75,2180.25,5498
20160901|2016-08-18 04:00,18,2180,2181.25,2179.75,2179.75,5451
20160901|2016-08-18 04:30,18,2179.75,2180,2178.75,2178.75,4686
20160901|2016-08-18 05:00,18,2179,2180,2178.75,2179.75,5178
20160901|2016-08-18 05:30,18,2179.75,2180,2179,2179.25,4582
20160901|2016-08-18 06:00,18,2179,2179.5,2177.75,2178.25,10809
20160901|2016-08-18 06:30,18,2178.5,2178.75,2176.25,2176.75,10085
20160901|2016-08-18 07:00,18,2176.75,2177.75,2176.25,2177.5,12088
20160901|2016-08-18 07:30,18,2177.5,2178.25,2177.25,2177.5,12385
20160901|2016-08-18 08:00,18,2177.5,2179.25,2177.25,2178.75,13565
20160901|2016-08-18 08:30,18,2178.75,2181.75,2177.75,2180.25,180733
20160901|2016-08-18 09:00,18,2180.25,2181.75,2179.25,2180.75,108415
20160901|2016-08-18 09:30,18,2180.5,2184.25,2180.5,2183.75,92909
20160901|2016-08-18 10:00,18,2184,2184,2182,2183.5,78177
20160901|2016-08-18 10:30,18,2183.5,2183.75,2181.25,2181.5,43534
20160901|2016-08-18 11:00,18,2181.75,2181.75,2178.5,2178.75,63585
20160901|2016-08-18 11:30,18,2179,2180.25,2178,2179.25,55635
20160901|2016-08-18 12:00,18,2179.5,2181.25,2179.25,2180.25,47016
20160901|2016-08-18 12:30,18,2180.5,2182.5,2180.25,2181.5,38776
20160901|2016-08-18 13:00,18,2181.5,2182.5,2180.75,2182,33921
20160901|2016-08-18 13:30,18,2181.75,2182.25,2180.25,2181.5,49412
20160901|2016-08-18 14:00,18,2181.5,2184,2181.5,2183.25,60967
20160901|2016-08-18 14:30,18,2183.5,2184.5,2182.25,2184.25,121991
20160901|2016-08-18 15:00,18,2184.25,2184.5,2183,2183.25,54716
20160901|2016-08-18 15:30,18,2183.25,2183.75,2183,2183,6143
20160901|2016-08-18 17:00,19,2183.5,2184.25,2183.25,2183.75,1959
20160901|2016-08-18 17:30,19,2183.75,2184,2183.5,2183.75,539
20160901|2016-08-18 18:00,19,2183.75,2183.75,2183.25,2183.5,467
20160901|2016-08-18 18:30,19,2183.5,2184.25,2183.5,2183.75,662
20160901|2016-08-18 19:00,19,2183.75,2184,2183,2183,2683
20160901|2016-08-18 19:30,19,2183,2183.5,2182.75,2183.25,1025
20160901|2016-08-18 20:00,19,2183.5,2184.25,2183.25,2183.5,2057
20160901|2016-08-18 20:30,19,2183.5,2184,2182,2182.5,3666
20160901|2016-08-18 21:00,19,2182.25,2182.5,2181.25,2182,4947
20160901|2016-08-18 21:30,19,2181.75,2182.25,2181.5,2182,2114
20160901|2016-08-18 22:00,19,2182.25,2182.25,2181.5,2182,864
20160901|2016-08-18 22:30,19,2182.25,2183,2181.75,2182.75,1796
20160901|2016-08-18 23:00,19,2183,2183,2182.5,2182.75,703
20160901|2016-08-18 23:30,19,2182.75,2183,2182.5,2182.75,571
20160901|2016-08-19 00:00,19,2183,2183.25,2182.75,2183,912
20160901|2016-08-19 00:30,19,2182.75,2183.25,2182.5,2183,798
20160901|2016-08-19 01:00,19,2183,2183.75,2182.75,2183.25,2874
20160901|2016-08-19 01:30,19,2183.25,2183.75,2183,2183.25,1938
20160901|2016-08-19 02:00,19,2183.25,2183.75,2179.75,2180,19055
20160901|2016-08-19 02:30,19,2179.75,2181,2178.5,2179.25,11857
20160901|2016-08-19 03:00,19,2179.25,2179.5,2175.75,2176.25,14229
20160901|2016-08-19 03:30,19,2176.25,2176.75,2175.25,2176,7705
20160901|2016-08-19 04:00,19,2176,2178,2176,2177.5,7801
20160901|2016-08-19 04:30,19,2177.5,2178,2177,2177.75,4875
20160901|2016-08-19 05:00,19,2177.5,2179.5,2177.5,2178.25,9742
20160901|2016-08-19 05:30,19,2178,2178.5,2177,2177.25,6485
20160901|2016-08-19 06:00,19,2177,2178.5,2176.75,2178,4838
20160901|2016-08-19 06:30,19,2178,2178,2176,2176.25,7360
20160901|2016-08-19 07:00,19,2176.25,2177.75,2175.5,2177.75,11507
20160901|2016-08-19 07:30,19,2177.5,2178.75,2177.25,2178.25,13965
20160901|2016-08-19 08:00,19,2178.25,2179.25,2177.25,2178.5,32765
20160901|2016-08-19 08:30,19,2178.75,2179,2172.5,2173.75,233068
20160901|2016-08-19 09:00,19,2173.75,2179.5,2173.5,2179.25,147833
20160901|2016-08-19 09:30,19,2179.25,2181.5,2178.5,2179.25,108757
20160901|2016-08-19 10:00,19,2179.25,2180.75,2178.5,2180.5,62214
20160901|2016-08-19 10:30,19,2180.5,2181,2178.75,2180.5,49507
20160901|2016-08-19 11:00,19,2180.75,2181.5,2179,2180.75,46312
20160901|2016-08-19 11:30,19,2180.75,2181,2175.75,2176.75,91050
20160901|2016-08-19 12:00,19,2176.75,2178,2176.25,2177.25,51841
20160901|2016-08-19 12:30,19,2177.5,2179.75,2176.25,2178.75,61020
20160901|2016-08-19 13:00,19,2178.75,2180,2178.5,2179.25,36111
20160901|2016-08-19 13:30,19,2179.5,2182.25,2179,2181.5,52695
20160901|2016-08-19 14:00,19,2181.5,2182.75,2180.5,2182.5,71770
20160901|2016-08-19 14:30,19,2182.5,2183,2181,2181.25,149817
20160901|2016-08-19 15:00,19,2181.25,2182,2180.75,2181.75,71484
20160901|2016-08-19 15:30,19,2181.75,2182.5,2181.25,2182.5,6639
20160901|2016-08-21 17:00,22,2181.75,2182.5,2181,2181.5,4032
20160901|2016-08-21 17:30,22,2181.5,2182.25,2181.25,2181.5,1019
20160901|2016-08-21 18:00,22,2181.5,2182.25,2181.5,2182,939
20160901|2016-08-21 18:30,22,2182,2182.25,2181.25,2181.5,1372
20160901|2016-08-21 19:00,22,2181.5,2181.5,2180.25,2180.5,3295
20160901|2016-08-21 19:30,22,2180.5,2180.75,2179.5,2179.75,3132
20160901|2016-08-21 20:00,22,2179.5,2180.75,2178.25,2178.75,3921
20160901|2016-08-21 20:30,22,2178.5,2180,2178.25,2179.25,2575
20160901|2016-08-21 21:00,22,2179.25,2179.75,2179,2179.25,1044
20160901|2016-08-21 21:30,22,2179.25,2179.25,2177,2177.75,3477
20160901|2016-08-21 22:00,22,2177.5,2178,2177.5,2178,890
20160901|2016-08-21 22:30,22,2177.75,2178.25,2177.5,2178,1340
20160901|2016-08-21 23:00,22,2178,2178.25,2177,2177.25,845
20160901|2016-08-21 23:30,22,2177,2177.75,2176.75,2177.5,1289
20160901|2016-08-22 00:00,22,2177.75,2178,2177,2178,875
20160901|2016-08-22 00:30,22,2178,2178.25,2177.25,2177.5,1380
20160901|2016-08-22 01:00,22,2177.5,2177.75,2176.75,2177.5,3052
20160901|2016-08-22 01:30,22,2177.5,2177.75,2176.75,2177.75,2214
20160901|2016-08-22 02:00,22,2177.75,2180,2175.5,2179.5,21513
20160901|2016-08-22 02:30,22,2179.75,2181.75,2179.5,2181.25,13990
20160901|2016-08-22 03:00,22,2181.25,2184,2181.25,2182.5,14501
20160901|2016-08-22 03:30,22,2182.75,2183.75,2182.5,2183,5881
20160901|2016-08-22 04:00,22,2183,2184.5,2180.5,2180.5,15237
20160901|2016-08-22 04:30,22,2180.5,2182.5,2180.25,2181.25,12256
20160901|2016-08-22 05:00,22,2181,2181.5,2177.75,2178.75,13303
20160901|2016-08-22 05:30,22,2178.75,2179,2176.5,2176.75,9992
20160901|2016-08-22 06:00,22,2176.75,2177.5,2175.75,2177,17801
20160901|2016-08-22 06:30,22,2177.25,2177.5,2176.25,2177,7568
20160901|2016-08-22 07:00,22,2176.75,2178.5,2176.5,2178.5,11736
20160901|2016-08-22 07:30,22,2178.25,2179,2177.5,2177.5,10513
20160901|2016-08-22 08:00,22,2177.5,2178.5,2177,2178.25,16813
20160901|2016-08-22 08:30,22,2178,2178.5,2173.5,2176.5,212679
20160901|2016-08-22 09:00,22,2176.25,2182.5,2174.5,2181.5,120338
20160901|2016-08-22 09:30,22,2181.5,2182.75,2181.25,2181.25,63250
20160901|2016-08-22 10:00,22,2181.25,2182.25,2175.25,2175.5,106805
20160901|2016-08-22 10:30,22,2175.75,2178,2175,2177.25,71702
20160901|2016-08-22 11:00,22,2177.25,2183.5,2175.75,2182.25,90421
20160901|2016-08-22 11:30,22,2182,2182.5,2179.25,2180,65457
20160901|2016-08-22 12:00,22,2180.25,2181,2175.25,2177,97149
20160901|2016-08-22 12:30,22,2177.25,2180.75,2176,2179.75,77189
20160901|2016-08-22 13:00,22,2179.75,2181.5,2177.75,2178,96929
20160901|2016-08-22 13:30,22,2178,2180.5,2177.5,2178.75,76741
20160901|2016-08-22 14:00,22,2178.75,2181,2178.75,2180.5,69561
20160901|2016-08-22 14:30,22,2180.5,2181,2179.25,2180.5,118708
20160901|2016-08-22 15:00,22,2180.5,2181.75,2180.25,2181.75,55950
20160901|2016-08-22 15:30,22,2181.5,2181.75,2180,2181,6785
20160901|2016-08-22 17:00,23,2180.75,2181.25,2180,2181.25,2019
20160901|2016-08-22 17:30,23,2181.25,2181.25,2180,2180.5,1234
20160901|2016-08-22 18:00,23,2180.5,2180.5,2179.5,2180.25,783
20160901|2016-08-22 18:30,23,2180,2180.25,2179.75,2180,438
20160901|2016-08-22 19:00,23,2179.75,2180.25,2179.25,2180,1968
20160901|2016-08-22 19:30,23,2180,2180.5,2179.75,2180.25,1167
20160901|2016-08-22 20:00,23,2180.25,2182,2180,2181.75,3316
20160901|2016-08-22 20:30,23,2182,2182,2180.5,2180.75,3458
20160901|2016-08-22 21:00,23,2180.75,2181,2180.25,2180.75,1345
20160901|2016-08-22 21:30,23,2180.75,2181,2180.25,2180.75,1356
20160901|2016-08-22 22:00,23,2180.75,2181.5,2180.75,2181,1116
20160901|2016-08-22 22:30,23,2181,2182.75,2180.75,2182.5,2678
20160901|2016-08-22 23:00,23,2182.5,2183.25,2182.5,2182.75,1917
20160901|2016-08-22 23:30,23,2182.5,2182.75,2182,2182,1532
20160901|2016-08-23 00:00,23,2182,2182.25,2181.5,2182.25,2006
20160901|2016-08-23 00:30,23,2182,2182.25,2181.5,2182,739
20160901|2016-08-23 01:00,23,2181.75,2183,2181.5,2182.25,3065
20160901|2016-08-23 01:30,23,2182.25,2182.75,2181.25,2182.5,2817
20160901|2016-08-23 02:00,23,2182.5,2183.75,2182,2182.5,17613
20160901|2016-08-23 02:30,23,2182.5,2184.25,2182.25,2183.5,9866
20160901|2016-08-23 03:00,23,2183.75,2187.25,2183.5,2186.75,20819
20160901|2016-08-23 03:30,23,2186.5,2187.25,2185.25,2186,11009
20160901|2016-08-23 04:00,23,2186,2186.25,2184.5,2185.75,6030
20160901|2016-08-23 04:30,23,2185.75,2187.25,2185.75,2186.75,8046
20160901|2016-08-23 05:00,23,2186.75,2188,2186.25,2186.25,7831
20160901|2016-08-23 05:30,23,2186.5,2187,2185.5,2186,6589
20160901|2016-08-23 06:00,23,2185.75,2187.5,2185.75,2186.5,9742
20160901|2016-08-23 06:30,23,2186.5,2187,2185.75,2186.25,6144
20160901|2016-08-23 07:00,23,2186.5,2186.75,2185.25,2186.25,10925
20160901|2016-08-23 07:30,23,2186.25,2187.25,2185.75,2187.25,9327
20160901|2016-08-23 08:00,23,2187.25,2188.5,2187,2187.75,23260
20160901|2016-08-23 08:30,23,2187.75,2191.25,2187.75,2190.75,202113
20160901|2016-08-23 09:00,23,2190.5,2191.5,2189.25,2190.25,113039
20160901|2016-08-23 09:30,23,2190,2191,2188.5,2190,66097
20160901|2016-08-23 10:00,23,2190.25,2190.25,2187.5,2188.5,78316
20160901|2016-08-23 10:30,23,2188.5,2189.5,2187.75,2188.25,45631
20160901|2016-08-23 11:00,23,2188,2188.5,2186.5,2187.25,51899
20160901|2016-08-23 11:30,23,2187.25,2188.25,2185.5,2186.75,45793
20160901|2016-08-23 12:00,23,2186.75,2188.5,2186,2187.75,37319
20160901|2016-08-23 12:30,23,2188,2188.25,2186.75,2187.5,30335
20160901|2016-08-23 13:00,23,2187.25,2188,2186,2187.5,29583
20160901|2016-08-23 13:30,23,2187.5,2187.75,2186,2186.75,38544
20160901|2016-08-23 14:00,23,2186.5,2187.75,2186,2186.5,36475
20160901|2016-08-23 14:30,23,2186.5,2186.75,2184.5,2185,105292
20160901|2016-08-23 15:00,23,2185,2185.75,2184.5,2185.25,49237
20160901|2016-08-23 15:30,23,2185.5,2186,2185.5,2185.5,6080
20160901|2016-08-23 17:00,24,2185.75,2186.25,2184.75,2185.25,2777
20160901|2016-08-23 17:30,24,2185.25,2185.5,2185,2185.25,357
20160901|2016-08-23 18:00,24,2185.25,2185.75,2185.25,2185.75,295
20160901|2016-08-23 18:30,24,2185.75,2186.5,2185.5,2186,1177
20160901|2016-08-23 19:00,24,2185.75,2187,2185.75,2186.25,2042
20160901|2016-08-23 19:30,24,2186.25,2186.5,2185.75,2186.25,1592
20160901|2016-08-23 20:00,24,2186.25,2186.25,2185.5,2185.5,2219
20160901|2016-08-23 20:30,24,2185.5,2186,2183.75,2184.25,4345
20160901|2016-08-23 21:00,24,2184.25,2184.5,2183.75,2184.25,1644
20160901|2016-08-23 21:30,24,2184,2184.25,2182.5,2183,4607
20160901|2016-08-23 22:00,24,2183,2184,2182.75,2183.5,1438
20160901|2016-08-23 22:30,24,2183.5,2184.5,2183.5,2184.25,1650
20160901|2016-08-23 23:00,24,2184.25,2184.5,2184,2184.25,973
20160901|2016-08-23 23:30,24,2184,2184.5,2183.75,2184.25,631
20160901|2016-08-24 00:00,24,2184.25,2184.25,2183.75,2184.25,843
20160901|2016-08-24 00:30,24,2184.25,2184.75,2183.75,2184.25,1593
20160901|2016-08-24 01:00,24,2184,2184.75,2183,2184,4326
20160901|2016-08-24 01:30,24,2183.75,2184,2182.75,2183,4184
20160901|2016-08-24 02:00,24,2182.75,2184,2180.75,2184,23533
20160901|2016-08-24 02:30,24,2183.75,2186.25,2183.5,2185.5,13846
20160901|2016-08-24 03:00,24,2185.25,2186.25,2184,2184.5,10296
20160901|2016-08-24 03:30,24,2184.5,2187,2184,2186.5,10993
20160901|2016-08-24 04:00,24,2186.5,2187.75,2185.5,2187.25,13105
20160901|2016-08-24 04:30,24,2187.25,2187.5,2186.25,2186.75,3645
20160901|2016-08-24 05:00,24,2186.75,2187.5,2186.25,2187,5491
20160901|2016-08-24 05:30,24,2187,2187.5,2186,2187.25,7457
20160901|2016-08-24 06:00,24,2187,2187.5,2185.5,2186.25,10017
20160901|2016-08-24 06:30,24,2186.5,2186.5,2185.25,2186,7892
20160901|2016-08-24 07:00,24,2186,2186.75,2186,2186.75,4979
20160901|2016-08-24 07:30,24,2186.5,2186.5,2185.5,2186,8158
20160901|2016-08-24 08:00,24,2186.25,2186.5,2183.5,2183.75,16925
20160901|2016-08-24 08:30,24,2183.75,2184.75,2181.5,2183,148376
20160901|2016-08-24 09:00,24,2183,2184,2180.75,2182,103858
20160901|2016-08-24 09:30,24,2181.75,2182.25,2178.25,2180.25,115671
20160901|2016-08-24 10:00,24,2180.25,2181,2179.25,2180.75,65991
20160901|2016-08-24 10:30,24,2180.5,2181.25,2178.75,2180,48700
20160901|2016-08-24 11:00,24,2179.75,2182.5,2179.5,2181,44337
20160901|2016-08-24 11:30,24,2181,2183.25,2181,2182.75,31542
20160901|2016-08-24 12:00,24,2182.75,2183,2181,2181,42869
20160901|2016-08-24 12:30,24,2181,2181.5,2180.25,2180.5,32504
20160901|2016-08-24 13:00,24,2180.25,2180.5,2176,2176.75,112883
20160901|2016-08-24 13:30,24,2176.75,2178,2175.75,2177.5,64678
20160901|2016-08-24 14:00,24,2177.75,2177.75,2173,2173.25,128962
20160901|2016-08-24 14:30,24,2173.25,2174.5,2168.75,2174.25,281119
20160901|2016-08-24 15:00,24,2174.5,2176,2173.75,2175.25,88710
20160901|2016-08-24 15:30,24,2175.25,2175.75,2174.75,2175.25,11279
20160901|2016-08-24 17:00,25,2175,2175.25,2173.5,2175,3694
20160901|2016-08-24 17:30,25,2175,2175,2174.25,2174.5,844
20160901|2016-08-24 18:00,25,2174.75,2175,2174.5,2174.5,1144
20160901|2016-08-24 18:30,25,2174.5,2175,2174.25,2174.5,880
20160901|2016-08-24 19:00,25,2174.5,2174.75,2172.75,2173.25,4310
20160901|2016-08-24 19:30,25,2173.25,2174.5,2173.25,2174.25,1689
20160901|2016-08-24 20:00,25,2174.5,2175.5,2173.75,2174,3131
20160901|2016-08-24 20:30,25,2174,2174,2173,2173.25,3109
20160901|2016-08-24 21:00,25,2173.25,2175.25,2173.25,2174.75,2914
20160901|2016-08-24 21:30,25,2175,2176.25,2174.5,2175.25,2626
20160901|2016-08-24 22:00,25,2175.25,2176,2175.25,2175.5,1290
20160901|2016-08-24 22:30,25,2175.5,2176,2175.25,2175.25,1333
20160901|2016-08-24 23:00,25,2175.5,2175.5,2174.75,2175.25,793
20160901|2016-08-24 23:30,25,2175.25,2175.5,2175,2175,1198
20160901|2016-08-25 00:00,25,2175.25,2175.5,2174.75,2174.75,718
20160901|2016-08-25 00:30,25,2174.75,2175.75,2174.5,2175.5,1236
20160901|2016-08-25 01:00,25,2175.75,2176,2174,2174.75,4131
20160901|2016-08-25 01:30,25,2175,2175,2173.75,2174.5,2706
20160901|2016-08-25 02:00,25,2174.75,2174.75,2171.5,2172.5,19047
20160901|2016-08-25 02:30,25,2172.5,2173,2171.25,2172.5,11414
20160901|2016-08-25 03:00,25,2172.75,2172.75,2170.25,2171,12538
20160901|2016-08-25 03:30,25,2170.75,2171.25,2169.75,2170.25,11862
20160901|2016-08-25 04:00,25,2170.25,2173.75,2169.75,2173.5,10425
20160901|2016-08-25 04:30,25,2173.5,2175,2172,2172.5,13064
20160901|2016-08-25 05:00,25,2172.5,2173,2171.5,2171.75,7319
20160901|2016-08-25 05:30,25,2171.75,2172,2169.5,2170.5,9822
20160901|2016-08-25 06:00,25,2170.5,2170.75,2169,2170.75,16511
20160901|2016-08-25 06:30,25,2170.5,2171,2169.25,2171,11099
20160901|2016-08-25 07:00,25,2171,2171.25,2170,2171,8979
20160901|2016-08-25 07:30,25,2171,2171.5,2169.5,2169.75,17036
20160901|2016-08-25 08:00,25,2169.5,2170.75,2168.75,2169.25,19621
20160901|2016-08-25 08:30,25,2169.25,2172.75,2167.75,2171.5,188148
20160901|2016-08-25 09:00,25,2171.25,2174.75,2170,2173.5,124348
20160901|2016-08-25 09:30,25,2173.5,2174.5,2171.5,2173.75,97150
20160901|2016-08-25 10:00,25,2173.5,2177.25,2173.5,2175.75,110575
20160901|2016-08-25 10:30,25,2175.75,2176.75,2173.75,2175,54538
20160901|2016-08-25 11:00,25,2175,2175,2172.5,2174,53907
20160901|2016-08-25 11:30,25,2173.75,2175.75,2173.75,2174.75,39073
20160901|2016-08-25 12:00,25,2174.75,2175.5,2173.25,2174.75,44655
20160901|2016-08-25 12:30,25,2175,2175,2169.5,2171,90647
20160901|2016-08-25 13:00,25,2171,2172,2168,2169.75,91280
20160901|2016-08-25 13:30,25,2169.75,2171,2167.75,2168.75,87772
20160901|2016-08-25 14:00,25,2168.5,2171.75,2167.5,2170.75,78631
20160901|2016-08-25 14:30,25,2170.5,2172,2168.75,2171.75,136720
20160901|2016-08-25 15:00,25,2171.75,2174.25,2171.75,2173.25,79187
20160901|2016-08-25 15:30,25,2173.75,2174.5,2173.5,2174.5,7508
20160901|2016-08-25 17:00,26,2174,2175,2173.75,2174.25,3126
20160901|2016-08-25 17:30,26,2174.5,2174.75,2174.5,2174.5,503
20160901|2016-08-25 18:00,26,2174.75,2175,2174.5,2174.5,696
20160901|2016-08-25 18:30,26,2174.5,2174.75,2173.75,2174.5,1429
20160901|2016-08-25 19:00,26,2174.5,2174.5,2173.25,2173.5,2614
20160901|2016-08-25 19:30,26,2173.5,2173.75,2173,2173,1595
20160901|2016-08-25 20:00,26,2173,2174.25,2172.75,2173.75,2133
20160901|2016-08-25 20:30,26,2173.75,2174.75,2173.5,2174.5,2065
20160901|2016-08-25 21:00,26,2174.75,2175.5,2174,2174.75,3822
20160901|2016-08-25 21:30,26,2175,2175.25,2174.25,2174.5,837
20160901|2016-08-25 22:00,26,2174.5,2175,2174.25,2174.5,664
20160901|2016-08-25 22:30,26,2174.25,2174.75,2173.75,2174.25,1418
20160901|2016-08-25 23:00,26,2174.5,2174.5,2174,2174,404
20160901|2016-08-25 23:30,26,2174.25,2175,2174.25,2175,703
20160901|2016-08-26 00:00,26,2174.75,2175,2174.25,2174.25,984
20160901|2016-08-26 00:30,26,2174.25,2174.75,2173.5,2173.75,2459
20160901|2016-08-26 01:00,26,2173.75,2174.75,2173.5,2174,3464
20160901|2016-08-26 01:30,26,2174,2175,2173.75,2175,2342
20160901|2016-08-26 02:00,26,2174.75,2176.25,2172.75,2174,21056
20160901|2016-08-26 02:30,26,2174,2176,2173.25,2174.75,13042
20160901|2016-08-26 03:00,26,2174.75,2174.75,2173.25,2173.75,8961
20160901|2016-08-26 03:30,26,2173.75,2174.75,2173.25,2174.25,3801
20160901|2016-08-26 04:00,26,2174.25,2174.5,2173.25,2173.75,5133
20160901|2016-08-26 04:30,26,2173.75,2175.25,2173.75,2174.75,5648
20160901|2016-08-26 05:00,26,2175,2175,2173,2173.75,4693
20160901|2016-08-26 05:30,26,2173.75,2174,2172.75,2173,3576
20160901|2016-08-26 06:00,26,2173,2173.5,2172.75,2173.25,4952
20160901|2016-08-26 06:30,26,2173.25,2173.75,2172.5,2172.75,7881
20160901|2016-08-26 07:00,26,2172.75,2173,2172,2172,8446
20160901|2016-08-26 07:30,26,2172.25,2174.75,2171.75,2173.75,14852
20160901|2016-08-26 08:00,26,2174,2175.25,2173.25,2174.5,20377
20160901|2016-08-26 08:30,26,2174.75,2180.75,2174.25,2176.75,203607
20160901|2016-08-26 09:00,26,2176.5,2186.75,2170.25,2185.25,314948
20160901|2016-08-26 09:30,26,2185.25,2185.5,2180.5,2182.25,126453
20160901|2016-08-26 10:00,26,2182.5,2183.5,2180.25,2183.25,92457
20160901|2016-08-26 10:30,26,2183.25,2183.25,2169,2171,198162
20160901|2016-08-26 11:00,26,2171,2171.25,2160.75,2164.5,286179
20160901|2016-08-26 11:30,26,2164.75,2167.5,2163,2167,112562
20160901|2016-08-26 12:00,26,2166.75,2168.75,2163.25,2165.5,111322
20160901|2016-08-26 12:30,26,2165.5,2166,2161,2162.5,76081
20160901|2016-08-26 13:00,26,2162.75,2165.5,2157.75,2159.25,156616
20160901|2016-08-26 13:30,26,2159,2162,2157.5,2161.75,123258
20160901|2016-08-26 14:00,26,2161.75,2168,2160.5,2166.75,174281
20160901|2016-08-26 14:30,26,2167,2170.25,2166.25,2167.75,279487
20160901|2016-08-26 15:00,26,2168,2169.25,2167,2168.75,74697
20160901|2016-08-26 15:30,26,2168.75,2169.5,2167,2167.25,8942
20160901|2016-08-28 17:00,29,2167.75,2167.75,2164.5,2166.5,7812
20160901|2016-08-28 17:30,29,2166.5,2166.75,2165,2165.25,1086
20160901|2016-08-28 18:00,29,2165.5,2166.25,2165.25,2165.25,1146
20160901|2016-08-28 18:30,29,2165.5,2168,2165.25,2167.75,2815
20160901|2016-08-28 19:00,29,2167.75,2168.75,2167,2167.75,2818
20160901|2016-08-28 19:30,29,2167.75,2168.5,2167.5,2167.75,2011
20160901|2016-08-28 20:00,29,2167.5,2168.25,2167.25,2168.25,1966
20160901|2016-08-28 20:30,29,2168.25,2168.25,2166.25,2167.5,3113
20160901|2016-08-28 21:00,29,2167.5,2167.75,2166,2167,1886
20160901|2016-08-28 21:30,29,2167,2167.75,2166.5,2167.25,1065
20160901|2016-08-28 22:00,29,2167.25,2167.75,2167,2167,753
20160901|2016-08-28 22:30,29,2167,2167.25,2166.5,2166.75,1037
20160901|2016-08-28 23:00,29,2166.75,2167.25,2166.75,2167,459
20160901|2016-08-28 23:30,29,2167,2167,2166.25,2166.75,676
20160901|2016-08-29 00:00,29,2166.75,2167.5,2166.5,2167.5,1341
20160901|2016-08-29 00:30,29,2167.25,2167.5,2167,2167.25,990
20160901|2016-08-29 01:00,29,2167.5,2167.75,2166.5,2167.25,2582
20160901|2016-08-29 01:30,29,2167.25,2167.5,2166.75,2167,2062
20160901|2016-08-29 02:00,29,2167,2168.5,2165.75,2166.25,16145
20160901|2016-08-29 02:30,29,2166.5,2166.75,2164.75,2165,11397
20160901|2016-08-29 03:00,29,2165,2166.75,2164.75,2166.5,7776
20160901|2016-08-29 03:30,29,2166.25,2168.25,2166.25,2167,7492
20160901|2016-08-29 04:00,29,2167.25,2167.25,2165.5,2165.5,4052
20160901|2016-08-29 04:30,29,2165.75,2167.75,2165.25,2167.75,8902
20160901|2016-08-29 05:00,29,2167.75,2168,2167.5,2168,3050
20160901|2016-08-29 05:30,29,2168,2169.5,2167.75,2169.25,6262
20160901|2016-08-29 06:00,29,2169,2169.25,2168.5,2168.75,5114
20160901|2016-08-29 06:30,29,2168.75,2169.25,2168.25,2168.75,4201
20160901|2016-08-29 07:00,29,2168.75,2170.25,2168.5,2170.25,8347
20160901|2016-08-29 07:30,29,2170,2171.75,2169.5,2170.5,12570
20160901|2016-08-29 08:00,29,2170.5,2171,2169.5,2170,13611
20160901|2016-08-29 08:30,29,2169.75,2177.25,2169.25,2176.25,201830
20160901|2016-08-29 09:00,29,2176,2178,2175.75,2176.5,108360
20160901|2016-08-29 09:30,29,2176.5,2178.5,2175.25,2177,98915
20160901|2016-08-29 10:00,29,2177,2178.5,2176.5,2178.25,70743
20160901|2016-08-29 10:30,29,2178.25,2181.25,2177.25,2180.5,83344
20160901|2016-08-29 11:00,29,2180.5,2181.5,2179.25,2179.75,46975
20160901|2016-08-29 11:30,29,2179.75,2181.5,2179.25,2181,38043
20160901|2016-08-29 12:00,29,2181.25,2181.5,2180.25,2181.25,30166
20160901|2016-08-29 12:30,29,2181.25,2182.25,2180.75,2181.75,42381
20160901|2016-08-29 13:00,29,2181.75,2182,2179.25,2179.75,48921
20160901|2016-08-29 13:30,29,2179.75,2180.25,2179,2180.25,58900
20160901|2016-08-29 14:00,29,2180.25,2181,2178.25,2179,62810
20160901|2016-08-29 14:30,29,2179,2179.75,2178.25,2179.25,104857
20160901|2016-08-29 15:00,29,2179,2180,2178.25,2179.25,70831
20160901|2016-08-29 15:30,29,2179.5,2180.25,2179,2180,7997
20160901|2016-08-29 17:00,30,2180,2180.5,2179.25,2180.25,2428
20160901|2016-08-29 17:30,30,2180.25,2180.5,2179.75,2180.25,649
20160901|2016-08-29 18:00,30,2180.25,2180.75,2180.25,2180.25,683
20160901|2016-08-29 18:30,30,2180.25,2180.5,2179.75,2180,1614
20160901|2016-08-29 19:00,30,2180.25,2180.75,2179.75,2180.75,1506
20160901|2016-08-29 19:30,30,2180.5,2180.75,2180.25,2180.25,1438
20160901|2016-08-29 20:00,30,2180.25,2180.75,2180,2180.25,951
20160901|2016-08-29 20:30,30,2180.25,2180.75,2179.75,2179.75,1887
20160901|2016-08-29 21:00,30,2179.75,2180,2179.25,2179.5,876
20160901|2016-08-29 21:30,30,2179.5,2179.5,2179,2179.25,1907
20160901|2016-08-29 22:00,30,2179.25,2179.5,2178.75,2179.25,2008
20160901|2016-08-29 22:30,30,2179.25,2179.5,2178.75,2178.75,1362
20160901|2016-08-29 23:00,30,2178.75,2179.25,2178.75,2179,614
20160901|2016-08-29 23:30,30,2179,2179.25,2178.75,2178.75,725
20160901|2016-08-30 00:00,30,2178.75,2179.5,2178.75,2179.25,815
20160901|2016-08-30 00:30,30,2179.5,2179.5,2179,2179.25,786
20160901|2016-08-30 01:00,30,2179.25,2179.5,2178,2178,4553
20160901|2016-08-30 01:30,30,2178.25,2179,2178,2178.25,4580
20160901|2016-08-30 02:00,30,2178.25,2180.5,2177.75,2180,18144
20160901|2016-08-30 02:30,30,2180,2180.25,2179,2179.25,8520
20160901|2016-08-30 03:00,30,2179,2179.25,2177.75,2178.75,7774
20160901|2016-08-30 03:30,30,2178.75,2180.25,2178.25,2179.75,5585
20160901|2016-08-30 04:00,30,2179.75,2180,2178.75,2179,6373
20160901|2016-08-30 04:30,30,2179,2179.25,2177.75,2178.5,8022
20160901|2016-08-30 05:00,30,2178.25,2178.75,2177,2177.25,9219
20160901|2016-08-30 05:30,30,2177.25,2179.25,2176.75,2178.5,12297
20160901|2016-08-30 06:00,30,2178.5,2179,2178.25,2178.5,2940
20160901|2016-08-30 06:30,30,2178.5,2179,2177.75,2178.5,4054
20160901|2016-08-30 07:00,30,2178.25,2179.5,2178,2178.5,10036
20160901|2016-08-30 07:30,30,2178.5,2179,2177.75,2178.5,8294
20160901|2016-08-30 08:00,30,2178.5,2179,2178,2178,14607
20160901|2016-08-30 08:30,30,2178,2181.5,2177.25,2178.5,156389
20160901|2016-08-30 09:00,30,2178.75,2180,2173,2174.75,178881
20160901|2016-08-30 09:30,30,2174.75,2175.25,2171.5,2173.75,118798
20160901|2016-08-30 10:00,30,2173.75,2175.75,2172.5,2173.25,87948
20160901|2016-08-30 10:30,30,2173.25,2175,2172.25,2174.5,66718
20160901|2016-08-30 11:00,30,2174.75,2176.25,2174.25,2175.25,41809
20160901|2016-08-30 11:30,30,2175.25,2176.25,2173.75,2174,38475
20160901|2016-08-30 12:00,30,2173.75,2175,2173.25,2174,33214
20160901|2016-08-30 12:30,30,2173.75,2174.25,2171.75,2172.5,40532
20160901|2016-08-30 13:00,30,2172.5,2172.75,2168.5,2170.5,96688
20160901|2016-08-30 13:30,30,2170.5,2172,2169,2171.5,67762
20160901|2016-08-30 14:00,30,2171.75,2173.5,2170.25,2172.75,78126
20160901|2016-08-30 14:30,30,2172.75,2175.25,2171.75,2175,123693
20160901|2016-08-30 15:00,30,2175,2176.5,2174.25,2175.5,72910
20160901|2016-08-30 15:30,30,2175.5,2176.25,2175.5,2175.75,5285
20160901|2016-08-30 17:00,31,2175.75,2176.25,2174.75,2175,2283
20160901|2016-08-30 17:30,31,2175.25,2175.5,2175,2175,677
20160901|2016-08-30 18:00,31,2175,2175.5,2174.5,2174.5,852
20160901|2016-08-30 18:30,31,2174.75,2175,2174.5,2174.5,900
20160901|2016-08-30 19:00,31,2174.75,2175,2173.75,2174.25,2115
20160901|2016-08-30 19:30,31,2174,2174.75,2173.5,2173.75,2239
20160901|2016-08-30 20:00,31,2173.75,2174.25,2173,2173.25,2400
20160901|2016-08-30 20:30,31,2173.25,2174.75,2173,2174.5,2284
20160901|2016-08-30 21:00,31,2174.5,2175,2174,2174.5,1183
20160901|2016-08-30 21:30,31,2174.75,2175.5,2174.5,2175.25,1052
20160901|2016-08-30 22:00,31,2175.25,2175.25,2174.75,2174.75,1028
20160901|2016-08-30 22:30,31,2174.75,2175.25,2174.75,2175,748
20160901|2016-08-30 23:00,31,2175.25,2176,2175,2176,1271
20160901|2016-08-30 23:30,31,2175.75,2176,2175.5,2176,804
20160901|2016-08-31 00:00,31,2176,2176,2174.5,2174.5,1298
20160901|2016-08-31 00:30,31,2174.5,2174.75,2174,2174.75,2907
20160901|2016-08-31 01:00,31,2174.5,2175,2173.5,2173.75,2912
20160901|2016-08-31 01:30,31,2174,2174,2172.5,2173.25,5554
20160901|2016-08-31 02:00,31,2173.25,2174.75,2172.75,2174.25,13506
20160901|2016-08-31 02:30,31,2174.25,2176,2173.75,2175.75,9647
20160901|2016-08-31 03:00,31,2175.75,2176,2174.5,2175.75,6688
20160901|2016-08-31 03:30,31,2175.5,2175.75,2174.25,2174.25,5793
20160901|2016-08-31 04:00,31,2174.5,2175.5,2174.25,2175.5,4914
20160901|2016-08-31 04:30,31,2175.25,2176,2175,2175.5,5376
20160901|2016-08-31 05:00,31,2175.5,2175.5,2173.5,2173.75,5022
20160901|2016-08-31 05:30,31,2173.75,2174.75,2173.75,2174.75,4605
20160901|2016-08-31 06:00,31,2174.5,2175.75,2174.5,2174.75,4906
20160901|2016-08-31 06:30,31,2174.75,2175.25,2174.5,2174.75,3789
20160901|2016-08-31 07:00,31,2174.5,2175,2173.25,2173.25,9328
20160901|2016-08-31 07:30,31,2173.5,2174,2171.5,2172.25,17006
20160901|2016-08-31 08:00,31,2172.25,2173,2171.5,2171.5,15635
20160901|2016-08-31 08:30,31,2171.75,2172.75,2169.5,2171.25,154179
20160901|2016-08-31 09:00,31,2171.5,2172.5,2169,2170.5,115069
20160901|2016-08-31 09:30,31,2170.25,2170.25,2165.75,2166,134557
20160901|2016-08-31 10:00,31,2165.75,2167.25,2164.75,2167,105711
20160901|2016-08-31 10:30,31,2167,2167.25,2164.75,2165.5,59586
20160901|2016-08-31 11:00,31,2165.25,2165.5,2160,2161,153467
20160901|2016-08-31 11:30,31,2161,2163.5,2159.5,2162,104545
20160901|2016-08-31 12:00,31,2162,2163.5,2160.25,2163,85675
20160901|2016-08-31 12:30,31,2163,2164.75,2161.75,2163.75,59871
20160901|2016-08-31 13:00,31,2163.75,2167.75,2163.5,2166.75,105444
20160901|2016-08-31 13:30,31,2166.75,2166.75,2163.5,2164.5,83465
20160901|2016-08-31 14:00,31,2164.5,2169.75,2164.25,2169,133328
20160901|2016-08-31 14:30,31,2169,2171,2168.25,2168.75,254517
20160901|2016-08-31 15:00,31,2168.5,2170.5,2168,2170.25,118877
20160901|2016-08-31 15:30,31,2170.5,2171,2168.5,2168.5,8266
20160901|2016-08-31 17:00,1,2169,2169.5,2168.5,2169.25,2682
20160901|2016-08-31 17:30,1,2169.25,2169.5,2169,2169,599
20160901|2016-08-31 18:00,1,2169,2170,2168.5,2169,1481
20160901|2016-08-31 18:30,1,2169,2169.5,2168.75,2169.25,904
20160901|2016-08-31 19:00,1,2169.25,2170,2169,2169.75,2760
20160901|2016-08-31 19:30,1,2169.75,2169.75,2168.5,2169.5,2508
20160901|2016-08-31 20:00,1,2169.5,2170,2168.25,2168.75,3958
20160901|2016-08-31 20:30,1,2168.75,2170,2168.5,2169.5,2624
20160901|2016-08-31 21:00,1,2169.75,2171.75,2169.5,2171.75,3067
20160901|2016-08-31 21:30,1,2171.75,2172.25,2171.25,2171.75,2109
20160901|2016-08-31 22:00,1,2171.75,2172.25,2171.5,2172.25,1345
20160901|2016-08-31 22:30,1,2172,2174,2172,2173.75,5131
20160901|2016-08-31 23:00,1,2173.75,2174.5,2173.75,2174.25,2011
20160901|2016-08-31 23:30,1,2174.25,2174.5,2173.75,2174.5,1529
20160901|2016-09-01 00:00,1,2174.5,2174.75,2173.5,2173.5,1721
20160901|2016-09-01 00:30,1,2173.5,2173.75,2173.25,2173.75,1755
20160901|2016-09-01 01:00,1,2173.75,2174.25,2173.25,2174,4372
20160901|2016-09-01 01:30,1,2174,2174.5,2173.5,2174.25,2816
20160901|2016-09-01 02:00,1,2174.25,2177.25,2174,2175.75,22274
20160901|2016-09-01 02:30,1,2175.75,2176.5,2174.75,2176,10378
20160901|2016-09-01 03:00,1,2176,2176.5,2175,2175.5,9323
20160901|2016-09-01 03:30,1,2175.75,2176.75,2174.75,2175.75,11761
20160901|2016-09-01 04:00,1,2175.75,2175.75,2173.5,2173.5,12832
20160901|2016-09-01 04:30,1,2173.75,2174,2171.5,2171.75,12713
20160901|2016-09-01 05:00,1,2172,2173.75,2171.75,2173.75,5909
20160901|2016-09-01 05:30,1,2173.75,2174.25,2172.75,2173.5,7386
20160901|2016-09-01 06:00,1,2173.25,2174,2172.5,2173.75,8182
20160901|2016-09-01 06:30,1,2173.5,2173.75,2172.5,2173,6559
20160901|2016-09-01 07:00,1,2173,2173.75,2172,2172.5,10865
20160901|2016-09-01 07:30,1,2172.25,2172.75,2169.25,2170.25,28014
20160901|2016-09-01 08:00,1,2170,2171.25,2168,2168.25,29311
20160901|2016-09-01 08:30,1,2168.25,2172.25,2165,2165.75,180423
20160901|2016-09-01 09:00,1,2166.5,2169.5,2160.25,2160.75,247074
20160901|2016-09-01 09:30,1,2160.5,2160.75,2156.25,2158,189184
20160901|2016-09-01 10:00,1,2158.25,2160.5,2154.75,2160.25,125981
20160901|2016-09-01 10:30,1,2160,2160.5,2156.25,2159.25,91174
20160901|2016-09-01 11:00,1,2159,2166.5,2158.25,2165.75,127551
20160901|2016-09-01 11:30,1,2165.75,2168.5,2165.25,2165.25,98553
20160901|2016-09-01 12:00,1,2165.5,2168,2164.75,2166.75,51750
20160901|2016-09-01 12:30,1,2167,2168,2165.5,2166,55313
20160901|2016-09-01 13:00,1,2166,2166.25,2162.25,2165.75,93521
20160901|2016-09-01 13:30,1,2165.75,2167.75,2163.75,2165.75,84218
20160901|2016-09-01 14:00,1,2166,2166.5,2162,2164.5,110439
20160901|2016-09-01 14:30,1,2164.5,2169,2163.5,2169,167605
20160901|2016-09-01 15:00,1,2169,2169,2166.75,2167,68016
20160901|2016-09-01 15:30,1,2166.75,2167.5,2166.25,2166.25,5507
20160901|2016-09-01 17:00,2,2166.25,2168,2166.25,2167.5,2226
20160901|2016-09-01 17:30,2,2167.25,2167.75,2167,2167,801
20160901|2016-09-01 18:00,2,2167.25,2167.75,2167.25,2167.25,624
20160901|2016-09-01 18:30,2,2167.25,2167.5,2167,2167.25,601
20160901|2016-09-01 19:00,2,2167.25,2167.5,2165.75,2166,2642
20160901|2016-09-01 19:30,2,2166,2166.75,2165.75,2166.5,1335
20160901|2016-09-01 20:00,2,2166.5,2166.75,2165.75,2166,1588
20160901|2016-09-01 20:30,2,2166,2167,2165.5,2166,1351
20160901|2016-09-01 21:00,2,2166,2166.5,2165.5,2166.25,1234
20160901|2016-09-01 21:30,2,2166.5,2166.5,2166,2166,669
20160901|2016-09-01 22:00,2,2166.25,2166.25,2165.5,2166,1261
20160901|2016-09-01 22:30,2,2166,2166.5,2165.25,2165.75,1419
20160901|2016-09-01 23:00,2,2165.75,2166,2165.5,2165.75,888
20160901|2016-09-01 23:30,2,2165.75,2166,2165.5,2166,523
20160901|2016-09-02 00:00,2,2166,2167,2165.75,2167,1357
20160901|2016-09-02 00:30,2,2167,2167,2166,2166.75,1541
20160901|2016-09-02 01:00,2,2166.75,2167.75,2166.75,2167,3648
20160901|2016-09-02 01:30,2,2167,2168,2166.75,2167.75,2662
20160901|2016-09-02 02:00,2,2168,2168,2164.75,2166.25,18339
20160901|2016-09-02 02:30,2,2166.25,2169.25,2166.25,2167.25,16489
20160901|2016-09-02 03:00,2,2167.5,2168,2166.25,2167.25,9621
20160901|2016-09-02 03:30,2,2167.25,2168.5,2166.25,2167.25,12840
20160901|2016-09-02 04:00,2,2167.25,2169.5,2167,2169.25,9732
20160901|2016-09-02 04:30,2,2169,2169,2167.5,2168.25,6894
20160901|2016-09-02 05:00,2,2168.25,2168.75,2167.25,2167.5,7100
20160901|2016-09-02 05:30,2,2167.5,2169.5,2167.5,2168.5,7034
20160901|2016-09-02 06:00,2,2168.5,2169,2167.5,2167.75,7789
20160901|2016-09-02 06:30,2,2168,2168.5,2166.25,2166.75,12255
20160901|2016-09-02 07:00,2,2166.75,2167,2164.25,2166,21267
20160901|2016-09-02 07:30,2,2165.75,2175,2165.5,2174.5,102170
20160901|2016-09-02 08:00,2,2174.25,2179,2173.75,2179,80120
20160901|2016-09-02 08:30,2,2178.75,2183.75,2177.5,2182.5,254198
20160901|2016-09-02 09:00,2,2182.5,2183.75,2177.75,2180.5,157409
20160901|2016-09-02 09:30,2,2180.5,2181,2178,2178.75,104265
20160901|2016-09-02 10:00,2,2178.75,2181.25,2177,2177.5,93160
20160901|2016-09-02 10:30,2,2177.5,2178.75,2176.5,2178.25,70013
20160901|2016-09-02 11:00,2,2178.5,2178.75,2172.5,2174,94060
20160901|2016-09-02 11:30,2,2174.25,2177,2173.75,2175.25,56394
20160901|2016-09-02 12:00,2,2175.5,2176.5,2174.5,2175.25,48503
20160901|2016-09-02 12:30,2,2175.25,2175.5,2171.75,2173,62732
20160901|2016-09-02 13:00,2,2173,2176.5,2172.75,2175.75,65513
20160901|2016-09-02 13:30,2,2175.75,2177.75,2175,2177.25,55228
20160901|2016-09-02 14:00,2,2177.25,2179.25,2176.5,2178.5,82633
20160901|2016-09-02 14:30,2,2178.5,2179.25,2176.5,2178.5,117819
20160901|2016-09-02 15:00,2,2178.5,2179,2177.75,2178,62847
20160901|2016-09-02 15:30,2,2178,2179.5,2177.75,2179.25,6090
20160901|2016-09-04 17:00,6,2179.25,2181.75,2178.25,2180.5,3443
20160901|2016-09-04 17:30,6,2180.5,2180.75,2180,2180.5,946
20160901|2016-09-04 18:00,6,2180.25,2180.5,2180,2180,204
20160901|2016-09-04 18:30,6,2180.25,2181.25,2180,2180.75,1295
20160901|2016-09-04 19:00,6,2180.75,2181.25,2180.25,2181,2321
20160901|2016-09-04 19:30,6,2181.25,2181.25,2180.25,2181,1293
20160901|2016-09-04 20:00,6,2181,2181.25,2180.5,2180.75,1564
20160901|2016-09-04 20:30,6,2180.75,2181,2180.25,2181,1331
20160901|2016-09-04 21:00,6,2180.75,2181.75,2180.75,2181.25,2449
20160901|2016-09-04 21:30,6,2181.5,2181.5,2180.5,2180.5,857
20160901|2016-09-04 22:00,6,2180.5,2180.75,2180.25,2180.5,1170
20160901|2016-09-04 22:30,6,2180.5,2181.25,2180.25,2181.25,683
20160901|2016-09-04 23:00,6,2181,2181.75,2181,2181.75,702
20160901|2016-09-04 23:30,6,2181.5,2182,2181.5,2181.5,844
20160901|2016-09-05 00:00,6,2181.75,2182,2181.5,2181.75,1030
20160901|2016-09-05 00:30,6,2181.75,2182,2181.5,2181.75,1037
20160901|2016-09-05 01:00,6,2182,2182.25,2181.25,2181.5,2664
20160901|2016-09-05 01:30,6,2181.5,2181.75,2180.75,2180.75,2353
20160901|2016-09-05 02:00,6,2180.75,2182.25,2179.75,2181.5,12822
20160901|2016-09-05 02:30,6,2181.75,2181.75,2179.75,2180.5,8796
20160901|2016-09-05 03:00,6,2180.5,2181.5,2180,2180.75,6255
20160901|2016-09-05 03:30,6,2181,2182,2180.75,2181.25,6511
20160901|2016-09-05 04:00,6,2181.25,2182,2180.5,2181.75,4808
20160901|2016-09-05 04:30,6,2181.5,2181.75,2180,2180,8140
20160901|2016-09-05 05:00,6,2180.25,2180.5,2179.25,2179.75,4199
20160901|2016-09-05 05:30,6,2179.75,2180.5,2179.25,2180.25,2589
20160901|2016-09-05 06:00,6,2180.25,2180.5,2179.75,2180,2198
20160901|2016-09-05 06:30,6,2179.75,2180.25,2179.25,2179.75,4474
20160901|2016-09-05 07:00,6,2179.75,2180,2179.25,2179.75,2311
20160901|2016-09-05 07:30,6,2179.5,2180,2179,2179,3928
20160901|2016-09-05 08:00,6,2179,2180,2178.75,2178.75,2754
20160901|2016-09-05 08:30,6,2178.75,2179,2177.25,2177.5,7538
20160901|2016-09-05 09:00,6,2177.25,2177.5,2175.25,2175.5,7527
20160901|2016-09-05 09:30,6,2175.5,2176.25,2175,2176,5207
20160901|2016-09-05 10:00,6,2176,2177,2175.75,2176.75,5328
20160901|2016-09-05 10:30,6,2176.75,2177.5,2176.25,2177.25,3256
20160901|2016-09-05 11:00,6,2177,2178.5,2177,2178.25,2949
20160901|2016-09-05 11:30,6,2178.25,2179.25,2178,2178.75,2664
20160901|2016-09-05 17:00,6,2178.75,2179,2177,2177.75,1434
20160901|2016-09-05 17:30,6,2177.75,2178,2177.5,2177.5,370
20160901|2016-09-05 18:00,6,2177.5,2177.75,2177.25,2177.75,416
20160901|2016-09-05 18:30,6,2177.75,2178,2177.25,2178,437
20160901|2016-09-05 19:00,6,2178.25,2179,2177.5,2178,1651
20160901|2016-09-05 19:30,6,2177.75,2178.5,2177.5,2178.25,1166
20160901|2016-09-05 20:00,6,2178.25,2178.5,2178,2178.5,551
20160901|2016-09-05 20:30,6,2178.25,2179.5,2178.25,2178.25,3019
20160901|2016-09-05 21:00,6,2178.25,2179.25,2178,2178.75,1144
20160901|2016-09-05 21:30,6,2178.75,2179.25,2178.75,2179.25,855
20160901|2016-09-05 22:00,6,2179.25,2180.25,2179,2180.25,1281
20160901|2016-09-05 22:30,6,2180.25,2180.25,2179.25,2180,1111
20160901|2016-09-05 23:00,6,2179.75,2180,2179.5,2179.5,400
20160901|2016-09-05 23:30,6,2179.5,2179.75,2179.25,2179.25,387
20160901|2016-09-06 00:00,6,2179,2179.75,2179,2179.25,1017
20160901|2016-09-06 00:30,6,2179.25,2179.75,2179.25,2179.25,1094
20160901|2016-09-06 01:00,6,2179.5,2180.5,2179.25,2180,3357
20160901|2016-09-06 01:30,6,2180.25,2181,2180,2180.5,3133
20160901|2016-09-06 02:00,6,2180.5,2181.25,2179.5,2180.75,12225
20160901|2016-09-06 02:30,6,2180.75,2181,2178.75,2179.25,9476
20160901|2016-09-06 03:00,6,2179.25,2180.25,2179,2180.25,5373
20160901|2016-09-06 03:30,6,2180.25,2181,2179.75,2180.5,5558
20160901|2016-09-06 04:00,6,2180.5,2181.5,2180.25,2181,5961
20160901|2016-09-06 04:30,6,2181,2181.25,2180.75,2180.75,2505
20160901|2016-09-06 05:00,6,2180.75,2181,2179.5,2179.75,4277
20160901|2016-09-06 05:30,6,2180,2180.5,2179.25,2179.75,4520
20160901|2016-09-06 06:00,6,2180,2180,2179,2179.5,6429
20160901|2016-09-06 06:30,6,2179.5,2180.5,2179.5,2180.25,8507
20160901|2016-09-06 07:00,6,2180.25,2180.25,2179.5,2179.5,10255
20160901|2016-09-06 07:30,6,2179.75,2180,2178.75,2179.5,11729
20160901|2016-09-06 08:00,6,2179.5,2182,2179.5,2181.75,20114
20160901|2016-09-06 08:30,6,2181.75,2182.75,2178.75,2178.75,160228
20160901|2016-09-06 09:00,6,2178.75,2181.75,2173,2175,258162
20160901|2016-09-06 09:30,6,2175,2177,2174,2175.75,113631
20160901|2016-09-06 10:00,6,2175.5,2178.5,2174.75,2178.25,83306
20160901|2016-09-06 10:30,6,2178,2181.5,2177.25,2181.25,88599
20160901|2016-09-06 11:00,6,2181.25,2182.25,2180.25,2181.25,44785
20160901|2016-09-06 11:30,6,2181,2183.5,2180.75,2182,75997
20160901|2016-09-06 12:00,6,2181.75,2182.25,2180.75,2180.75,42078
20160901|2016-09-06 12:30,6,2180.75,2182.25,2180.5,2181.25,30994
20160901|2016-09-06 13:00,6,2181.25,2182.25,2180.5,2181.75,37430
20160901|2016-09-06 13:30,6,2181.75,2182.5,2181,2182.5,38930
20160901|2016-09-06 14:00,6,2182.25,2182.75,2180.5,2181.75,47233
20160901|2016-09-06 14:30,6,2181.75,2185.75,2181.25,2185.5,131306
20160901|2016-09-06 15:00,6,2185.5,2186.25,2184,2184.5,90561
20160901|2016-09-06 15:30,6,2184.75,2185.75,2184.5,2185.25,7502
20160901|2016-09-06 17:00,7,2185.25,2185.5,2184.5,2184.5,3924
20160901|2016-09-06 17:30,7,2184.75,2185,2184.25,2184.75,1648
20160901|2016-09-06 18:00,7,2184.75,2184.75,2184,2184.25,1128
20160901|2016-09-06 18:30,7,2184.25,2184.75,2184,2184.75,1638
20160901|2016-09-06 19:00,7,2184.5,2184.75,2184.25,2184.75,2602
20160901|2016-09-06 19:30,7,2184.75,2184.75,2184.25,2184.75,1947
20160901|2016-09-06 20:00,7,2184.75,2185,2184,2184.75,1521
20160901|2016-09-06 20:30,7,2184.5,2184.75,2184.25,2184.5,1344
20160901|2016-09-06 21:00,7,2184.25,2185.25,2184.25,2185,2300
20160901|2016-09-06 21:30,7,2185,2185.75,2184.75,2185.5,1303
20160901|2016-09-06 22:00,7,2185.75,2185.75,2185,2185.5,980
20160901|2016-09-06 22:30,7,2185.25,2185.25,2184.5,2185,1270
20160901|2016-09-06 23:00,7,2184.75,2185,2184.5,2184.75,330
20160901|2016-09-06 23:30,7,2184.75,2185.25,2184.5,2185,695
20160901|2016-09-07 00:00,7,2184.75,2185.25,2184.75,2185.25,1284
20160901|2016-09-07 00:30,7,2185.25,2185.5,2185,2185.5,1561
20160901|2016-09-07 01:00,7,2185.25,2185.5,2184.25,2184.5,4345
20160901|2016-09-07 01:30,7,2184.5,2185.25,2184.5,2184.5,3810
20160901|2016-09-07 02:00,7,2184.75,2185.25,2182.75,2184,17024
20160901|2016-09-07 02:30,7,2184,2185.5,2183.75,2184.75,12953
20160901|2016-09-07 03:00,7,2185,2185,2183.75,2184.75,8379
20160901|2016-09-07 03:30,7,2184.75,2186.25,2184.25,2184.25,10620
20160901|2016-09-07 04:00,7,2184.25,2185.5,2183.75,2184.5,9360
20160901|2016-09-07 04:30,7,2184.75,2185,2183.25,2183.25,6379
20160901|2016-09-07 05:00,7,2183.25,2184,2183.25,2183.25,4632
20160901|2016-09-07 05:30,7,2183.5,2184.25,2183,2183.25,6163
20160901|2016-09-07 06:00,7,2183.25,2183.25,2182.25,2182.5,6895
20160901|2016-09-07 06:30,7,2182.25,2183,2182,2182.25,6948
20160901|2016-09-07 07:00,7,2182.5,2182.5,2181.5,2181.75,14828
20160901|2016-09-07 07:30,7,2181.75,2183.5,2181.25,2183.25,19923
20160901|2016-09-07 08:00,7,2183.5,2183.5,2182.5,2182.75,13454
20160901|2016-09-07 08:30,7,2183,2185.5,2181.5,2184,122459
20160901|2016-09-07 09:00,7,2184,2186.5,2183.5,2186.25,138875
20160901|2016-09-07 09:30,7,2186.5,2186.75,2181.25,2182.5,132247
20160901|2016-09-07 10:00,7,2182.25,2183.25,2179.5,2180.25,116439
20160901|2016-09-07 10:30,7,2180.25,2181.5,2179.5,2181.5,70237
20160901|2016-09-07 11:00,7,2181.25,2182,2177.5,2178.75,81930
20160901|2016-09-07 11:30,7,2178.75,2181,2178.25,2179.5,59158
20160901|2016-09-07 12:00,7,2179.75,2182,2179,2181.25,53156
20160901|2016-09-07 12:30,7,2181.25,2182.5,2180.75,2181.5,38968
20160901|2016-09-07 13:00,7,2181.5,2184,2181,2183.25,52900
20160901|2016-09-07 13:30,7,2183,2184.25,2181.75,2183.25,50801
20160901|2016-09-07 14:00,7,2183.25,2185,2183.25,2183.75,58991
20160901|2016-09-07 14:30,7,2184,2185.25,2183,2185.25,104644
20160901|2016-09-07 15:00,7,2185,2185.5,2184.25,2184.75,57092
20160901|2016-09-07 15:30,7,2184.5,2185,2184,2184.75,6558
20160901|2016-09-07 17:00,8,2184.5,2184.75,2184,2184.5,1590
20160901|2016-09-07 17:30,8,2184.5,2184.5,2183.75,2183.75,1644
20160901|2016-09-07 18:00,8,2183.75,2184,2183.5,2183.5,843
20160901|2016-09-07 18:30,8,2183.5,2184.25,2183.5,2184,643
20160901|2016-09-07 19:00,8,2184.25,2184.75,2184,2184.25,2231
20160901|2016-09-07 19:30,8,2184.25,2184.75,2184,2184.25,1587
20160901|2016-09-07 20:00,8,2184.25,2184.5,2183.75,2184,1583
20160901|2016-09-07 20:30,8,2184.25,2184.5,2184,2184.25,1012
20160901|2016-09-07 21:00,8,2184.25,2184.5,2184,2184.5,874
20160901|2016-09-07 21:30,8,2184.5,2185,2184,2185,1443
20160901|2016-09-07 22:00,8,2185,2185,2184.5,2185,406
20160901|2016-09-07 22:30,8,2184.75,2185,2184.5,2184.75,815
20160901|2016-09-07 23:00,8,2185,2185,2184.5,2184.75,819
20160901|2016-09-07 23:30,8,2184.75,2185,2184.5,2184.75,1087
20160901|2016-09-08 00:00,8,2185,2185.75,2184.75,2185.25,1773
20160901|2016-09-08 00:30,8,2185.25,2186,2185.25,2186,1362
20160901|2016-09-08 01:00,8,2186,2186.75,2185.25,2186,5584
20160901|2016-09-08 01:30,8,2186,2186.5,2185.5,2186,2605
20160901|2016-09-08 02:00,8,2185.75,2188.25,2185.5,2188,15128
20160901|2016-09-08 02:30,8,2188,2188.75,2187.5,2187.5,8703
20160901|2016-09-08 03:00,8,2187.75,2189.25,2187.75,2188.5,9970
20160901|2016-09-08 03:30,8,2188.5,2188.75,2187.25,2187.5,8229
20160901|2016-09-08 04:00,8,2187.5,2187.75,2186.75,2187.25,5624
20160901|2016-09-08 04:30,8,2187.5,2187.5,2186.5,2186.75,6651
20160901|2016-09-08 05:00,8,2186.75,2187,2186.25,2186.5,7166
20160901|2016-09-08 05:30,8,2186.75,2186.75,2185.5,2186,6484
20160901|2016-09-08 06:00,8,2186,2186.25,2185.25,2185.5,5122
20160901|2016-09-08 06:30,8,2185.75,2185.75,2183.5,2183.75,17718
20160901|2016-09-08 07:00,8,2183.75,2185,2183.5,2184.5,10824
20160901|2016-09-08 07:30,8,2184.75,2186,2180.25,2181.75,65079
20160901|2016-09-08 08:00,8,2181.5,2182,2176.5,2180.5,94140
20160901|2016-09-08 08:30,8,2180.5,2181.25,2176.5,2177.5,209730
20160901|2016-09-08 09:00,8,2177.75,2179.75,2175.75,2178.25,127542
20160901|2016-09-08 09:30,8,2178.5,2182.75,2178,2180,105020
20160901|2016-09-08 10:00,8,2180.25,2184,2180,2181.75,137610
20160901|2016-09-08 10:30,8,2182,2182.75,2179.25,2181.5,72056
20160901|2016-09-08 11:00,8,2181.75,2182.5,2179.25,2180.25,52173
20160901|2016-09-08 11:30,8,2180,2181,2178.25,2180.25,60799
20160901|2016-09-08 12:00,8,2180.25,2180.75,2178.5,2178.75,37754
20160901|2016-09-08 12:30,8,2178.75,2179.25,2176.25,2179,55540
20160901|2016-09-08 13:00,8,2179.25,2181,2177.75,2179.5,68391
20160901|2016-09-08 13:30,8,2179.25,2181.75,2178.75,2181.25,58720
20160901|2016-09-08 14:00,8,2181.5,2181.75,2179.75,2180.25,49891
20160901|2016-09-08 14:30,8,2180,2181.75,2179.5,2179.75,104484
20160901|2016-09-08 15:00,8,2179.75,2180.75,2177,2177.5,77589
20160901|2016-09-08 15:30,8,2177.5,2178.25,2177.25,2178,6330
20160901|2016-09-08 17:00,9,2177.25,2177.5,2176.25,2176.75,1565
20160901|2016-09-08 17:30,9,2177,2177.5,2176.75,2177.25,721
20160901|2016-09-08 18:00,9,2177.25,2177.75,2177,2177.75,307
20160901|2016-09-08 18:30,9,2177.75,2178,2177.5,2178,695
20160901|2016-09-08 19:00,9,2177.75,2178,2177.25,2177.75,1930
20160901|2016-09-08 19:30,9,2177.75,2178.25,2177,2177,1433
20160901|2016-09-08 20:00,9,2177.25,2177.25,2176.75,2177.25,980
20160901|2016-09-08 20:30,9,2177.25,2178.25,2177.25,2177.5,1335
20160901|2016-09-08 21:00,9,2177.5,2177.5,2177,2177,1193
20160901|2016-09-08 21:30,9,2177.25,2178,2177,2177.75,896
20160901|2016-09-08 22:00,9,2177.75,2178,2177.5,2177.75,626
20160901|2016-09-08 22:30,9,2178,2178.25,2177.75,2178.25,820
20160901|2016-09-08 23:00,9,2178.25,2178.25,2178,2178,471
20160901|2016-09-08 23:30,9,2178,2178.25,2177.75,2177.75,586
20160901|2016-09-09 00:00,9,2178,2178,2176.75,2176.75,2320
20160901|2016-09-09 00:30,9,2177,2177.5,2176.75,2177.25,1385
20160901|2016-09-09 01:00,9,2177,2178,2176.5,2177,2469
20160901|2016-09-09 01:30,9,2177,2177,2175.75,2176,1761
20160901|2016-09-09 02:00,9,2175.75,2176.25,2174,2174.5,8928
20160901|2016-09-09 02:30,9,2174.5,2176,2174,2174.75,4485
20160901|2016-09-09 03:00,9,2174.75,2175.5,2173.5,2174.5,6844
20160901|2016-09-09 03:30,9,2174.5,2176.25,2174.25,2175.75,4258
20160901|2016-09-09 04:00,9,2175.75,2176,2174.75,2175.5,2924
20160901|2016-09-09 04:30,9,2175.5,2175.75,2174.25,2174.75,2638
20160901|2016-09-09 05:00,9,2174.5,2174.75,2172.75,2172.75,4939
20160901|2016-09-09 05:30,9,2173,2173,2171.5,2171.75,7355
20160901|2016-09-09 06:00,9,2171.5,2171.75,2170.5,2170.5,5172
20160901|2016-09-09 06:30,9,2170.75,2171.5,2167.75,2169.25,15867
20160901|2016-09-09 07:00,9,2169.5,2169.5,2164,2166.5,27161
20160901|2016-09-09 07:30,9,2166.5,2167,2164.5,2165,20074
20160901|2016-09-09 08:00,9,2164.75,2166.5,2163.5,2163.75,25372
20160901|2016-09-09 08:30,9,2164,2164.5,2157,2159.25,158322
20160901|2016-09-09 09:00,9,2159.25,2160.5,2155.75,2157.75,112013
20160901|2016-09-09 09:30,9,2157.75,2158.25,2151.5,2155.5,98047
20160901|2016-09-09 10:00,9,2155.75,2156.25,2152.75,2155.75,60198
20160901|2016-09-09 10:30,9,2155.75,2156.25,2149,2150.25,53622
20160901|2016-09-09 11:00,9,2150.25,2152,2146.75,2148.5,48781
20160901|2016-09-09 11:30,9,2148.5,2149,2146.5,2148.25,34691
20160901|2016-09-09 12:00,9,2148.25,2148.5,2142,2144.25,48131
20160901|2016-09-09 12:30,9,2144.25,2144.5,2137.75,2140.25,64209
20160901|2016-09-09 13:00,9,2140,2140.25,2134.25,2139.5,86762
20160901|2016-09-09 13:30,9,2139.75,2141.25,2134.75,2138.5,72912
20160901|2016-09-09 14:00,9,2138.5,2139.5,2134,2138,72946
20160901|2016-09-09 14:30,9,2138,2138.5,2126.5,2126.75,170377
20160901|2016-09-09 15:00,9,2127,2128,2122.25,2123,96399
20160901|2016-09-09 15:30,9,2123.75,2125,2119.75,2121.25,14281
20160901|2016-09-11 17:00,12,2121.75,2123.5,2116.75,2118,6631
20160901|2016-09-11 17:30,12,2118,2119.75,2115.5,2119.5,4061
20160901|2016-09-11 18:00,12,2119.5,2120.5,2118.75,2120.5,1913
20160901|2016-09-11 18:30,12,2120.5,2122,2119.5,2119.75,3464
20160901|2016-09-11 19:00,12,2120,2120.75,2119,2120.25,3666
20160901|2016-09-11 19:30,12,2120.5,2120.75,2118.75,2119,1962
20160901|2016-09-11 20:00,12,2119.25,2119.75,2118.5,2118.5,2064
20160901|2016-09-11 20:30,12,2118.75,2118.75,2113,2113,4975
20160901|2016-09-11 21:00,12,2113,2113.25,2107,2109.75,9768
20160901|2016-09-11 21:30,12,2109.75,2111.75,2108.5,2111.5,3072
20160901|2016-09-11 22:00,12,2111.5,2111.5,2110,2111,2170
20160901|2016-09-11 22:30,12,2110.75,2111,2109.25,2109.75,1283
20160901|2016-09-11 23:00,12,2109.5,2111,2108.75,2110.75,2524
20160901|2016-09-11 23:30,12,2110.75,2112.5,2110.5,2112,1300
20160901|2016-09-12 00:00,12,2112,2112.75,2110.5,2110.75,1311
20160901|2016-09-12 00:30,12,2110.75,2112.5,2109.75,2112,2493
20160901|2016-09-12 01:00,12,2112,2113.5,2109.75,2110.75,5073
20160901|2016-09-12 01:30,12,2111,2115.25,2110.75,2111.5,6296
20160901|2016-09-12 02:00,12,2111.5,2114.5,2107,2114.25,18271
20160901|2016-09-12 02:30,12,2114.25,2114.5,2109.25,2109.5,8580
20160901|2016-09-12 03:00,12,2109.5,2111.5,2109,2109.25,8154
20160901|2016-09-12 03:30,12,2109.25,2110.75,2107.25,2110,10884
20160901|2016-09-12 04:00,12,2110.25,2112.25,2109.5,2111.75,6513
20160901|2016-09-12 04:30,12,2111.75,2112.5,2108.25,2109.25,6719
20160901|2016-09-12 05:00,12,2109.25,2109.75,2107.5,2108.25,5196
20160901|2016-09-12 05:30,12,2108.5,2110.5,2107.5,2110,3945
20160901|2016-09-12 06:00,12,2110,2111.25,2108,2109.25,7216
20160901|2016-09-12 06:30,12,2109.25,2116.25,2109,2115.25,14799
20160901|2016-09-12 07:00,12,2115.5,2119.25,2114,2117.75,25022
20160901|2016-09-12 07:30,12,2117.5,2120.75,2116.5,2119,18916
20160901|2016-09-12 08:00,12,2118.75,2120.5,2117.75,2118,12969
20160901|2016-09-12 08:30,12,2118,2131,2117.25,2128.75,111475
20160901|2016-09-12 09:00,12,2128.75,2135.5,2128,2135.25,58902
20160901|2016-09-12 09:30,12,2135.25,2136.25,2129.5,2133.5,42318
20160901|2016-09-12 10:00,12,2133.75,2137,2133,2136,31213
20160901|2016-09-12 10:30,12,2135.75,2140.5,2133.5,2138.75,25819
20160901|2016-09-12 11:00,12,2138.75,2139.25,2136.5,2138.75,14485
20160901|2016-09-12 11:30,12,2138.75,2144.75,2138.75,2144,20921
20160901|2016-09-12 12:00,12,2144,2150.5,2138.25,2139.25,44930
20160901|2016-09-12 12:30,12,2139.25,2150.5,2137.25,2149.25,43569
20160901|2016-09-12 13:00,12,2149.25,2157.5,2148.75,2154.75,38074
20160901|2016-09-12 13:30,12,2154.5,2160.5,2154.5,2157.75,31084
20160901|2016-09-12 14:00,12,2157.5,2160.5,2156,2159,29406
20160901|2016-09-12 14:30,12,2158.75,2162.75,2156.5,2157.5,59170
20160901|2016-09-12 15:00,12,2157.5,2160.5,2157.25,2157.5,28930
20160901|2016-09-12 15:30,12,2157.75,2158.25,2156.75,2158.25,4065
20160901|2016-09-12 17:00,13,2156.25,2157.5,2153.75,2155.25,1854
20160901|2016-09-12 17:30,13,2155.5,2156.25,2154.75,2155.25,631
20160901|2016-09-12 18:00,13,2155.25,2155.75,2155,2155.25,369
20160901|2016-09-12 18:30,13,2155.5,2157,2155.5,2156,602
20160901|2016-09-12 19:00,13,2156,2156.75,2155.5,2155.75,601
20160901|2016-09-12 19:30,13,2155.5,2155.75,2153,2153.75,1714
20160901|2016-09-12 20:00,13,2153.5,2154.5,2152.5,2153,1706
20160901|2016-09-12 20:30,13,2152.75,2153.25,2151.25,2152,2087
20160901|2016-09-12 21:00,13,2152,2152.5,2150.75,2152.5,1214
20160901|2016-09-12 21:30,13,2152.5,2153.25,2152.25,2153,343
20160901|2016-09-12 22:00,13,2152.75,2153,2151.75,2152.75,544
20160901|2016-09-12 22:30,13,2152.75,2153.25,2151.75,2152,458
20160901|2016-09-12 23:00,13,2152,2153.75,2152,2153.5,769
20160901|2016-09-12 23:30,13,2153.5,2153.5,2153,2153.25,549
20160901|2016-09-13 00:00,13,2153.25,2153.25,2151.25,2152,626
20160901|2016-09-13 00:30,13,2152,2152,2150.25,2150.25,1362
20160901|2016-09-13 01:00,13,2150.25,2150.75,2147.5,2149,4621
20160901|2016-09-13 01:30,13,2149,2149.25,2147.25,2147.5,3811
20160901|2016-09-13 02:00,13,2147.5,2149,2143.75,2144,8298
20160901|2016-09-13 02:30,13,2144.25,2146,2143.5,2146,5844
20160901|2016-09-13 03:00,13,2146,2146,2142.5,2144.25,3623
20160901|2016-09-13 03:30,13,2144.25,2144.5,2142.5,2144.25,2453
20160901|2016-09-13 04:00,13,2144,2145.75,2143.75,2145.25,2854
20160901|2016-09-13 04:30,13,2145,2145.5,2143.75,2145,2155
20160901|2016-09-13 05:00,13,2145,2146.5,2144.75,2146.25,2840
20160901|2016-09-13 05:30,13,2146,2147.5,2146,2147,3152
20160901|2016-09-13 06:00,13,2147,2147.25,2144.25,2144.5,2481
20160901|2016-09-13 06:30,13,2144.5,2145,2142.5,2144.5,5600
20160901|2016-09-13 07:00,13,2144.25,2145.75,2143.75,2144.25,5330
20160901|2016-09-13 07:30,13,2144,2144,2141,2142.25,7124
20160901|2016-09-13 08:00,13,2142,2143.5,2139.5,2142.25,12666
20160901|2016-09-13 08:30,13,2142.5,2145.75,2134.75,2135,60887
20160901|2016-09-13 09:00,13,2134.75,2136.5,2130.5,2131.75,48066
20160901|2016-09-13 09:30,13,2131.75,2136,2128.25,2129.25,29181
20160901|2016-09-13 10:00,13,2129.25,2130.25,2124,2125,27982
20160901|2016-09-13 10:30,13,2125,2127.25,2122.5,2126.5,26141
20160901|2016-09-13 11:00,13,2126.25,2131.75,2124.75,2125.25,29060
20160901|2016-09-13 11:30,13,2125.25,2127,2120.5,2122.5,15850
20160901|2016-09-13 12:00,13,2122.25,2133.25,2119,2132.5,31407
20160901|2016-09-13 12:30,13,2132.75,2136,2124.25,2126.25,26843
20160901|2016-09-13 13:00,13,2126.25,2127.5,2122.25,2122.5,9934
20160901|2016-09-13 13:30,13,2122.75,2129.25,2120.5,2124,17545
20160901|2016-09-13 14:00,13,2123.75,2129.75,2120.25,2128.25,19114
20160901|2016-09-13 14:30,13,2128.5,2132.75,2123,2126,42445
20160901|2016-09-13 15:00,13,2126,2129.5,2125.75,2129.5,18437
20160901|2016-09-13 15:30,13,2129.25,2132.75,2129.25,2132,3539
20160901|2016-09-13 17:00,14,2131.75,2132,2129.5,2131,918
20160901|2016-09-13 17:30,14,2131,2131.75,2130.75,2131.25,267
20160901|2016-09-13 18:00,14,2131.25,2131.75,2130.5,2130.75,161
20160901|2016-09-13 18:30,14,2130.75,2130.75,2129,2129.25,732
20160901|2016-09-13 19:00,14,2129.25,2133.75,2128.75,2133.5,997
20160901|2016-09-13 19:30,14,2133.75,2133.75,2132.25,2133,559
20160901|2016-09-13 20:00,14,2133,2135.25,2132.75,2134.5,1168
20160901|2016-09-13 20:30,14,2134.5,2135.5,2133.75,2135.5,557
20160901|2016-09-13 21:00,14,2135.25,2136.75,2133.5,2133.5,1406
20160901|2016-09-13 21:30,14,2133.5,2134.25,2133.5,2134.25,373
20160901|2016-09-13 22:00,14,2134.25,2135.25,2134,2134,421
20160901|2016-09-13 22:30,14,2133.75,2134.25,2133,2133.75,262
20160901|2016-09-13 23:00,14,2133.5,2133.5,2132,2132.25,250
20160901|2016-09-13 23:30,14,2132.25,2133.5,2132,2133,314
20160901|2016-09-14 00:00,14,2133,2134,2133,2133.75,366
20160901|2016-09-14 00:30,14,2133.5,2134,2133.25,2133.5,500
20160901|2016-09-14 01:00,14,2133.5,2134.25,2132,2134,945
20160901|2016-09-14 01:30,14,2134,2135.5,2133.75,2135.25,1557
20160901|2016-09-14 02:00,14,2135.25,2135.5,2130.5,2132.5,4696
20160901|2016-09-14 02:30,14,2132.5,2132.75,2128,2130,3112
20160901|2016-09-14 03:00,14,2130,2134.5,2129.75,2134,3317
20160901|2016-09-14 03:30,14,2133.75,2136.5,2133.25,2134.25,2843
20160901|2016-09-14 04:00,14,2134.5,2134.5,2129.25,2130.25,4269
20160901|2016-09-14 04:30,14,2130,2132,2129.75,2132,1772
20160901|2016-09-14 05:00,14,2132,2132,2130.25,2132,3175
20160901|2016-09-14 05:30,14,2131.75,2132,2130,2130.5,821
20160901|2016-09-14 06:00,14,2130.5,2135.5,2130.5,2134.25,2604
20160901|2016-09-14 06:30,14,2134.25,2134.5,2132.25,2133,1396
20160901|2016-09-14 07:00,14,2133,2134,2131,2133,2411
20160901|2016-09-14 07:30,14,2133,2134,2132.25,2132.5,2325
20160901|2016-09-14 08:00,14,2132.75,2133,2125,2127.25,9811
20160901|2016-09-14 08:30,14,2127,2132,2124.25,2129.5,28543
20160901|2016-09-14 09:00,14,2129.25,2138.75,2128.5,2137.75,17869
20160901|2016-09-14 09:30,14,2137.75,2141.25,2129.75,2131.75,22889
20160901|2016-09-14 10:00,14,2131.75,2136,2128.75,2133.75,23496
20160901|2016-09-14 10:30,14,2133.75,2134.75,2130,2134.25,12403
20160901|2016-09-14 11:00,14,2134.25,2136.5,2132,2135,7634
20160901|2016-09-14 11:30,14,2135,2135.5,2130.25,2132,9862
20160901|2016-09-14 12:00,14,2131.75,2133.5,2130.5,2132.25,4560
20160901|2016-09-14 12:30,14,2132.5,2134,2126.75,2128,10574
20160901|2016-09-14 13:00,14,2128,2129.25,2121.75,2126,12774
20160901|2016-09-14 13:30,14,2126.25,2128.5,2124.25,2127.25,8564
20160901|2016-09-14 14:00,14,2127.5,2128.25,2118.75,2119,15339
20160901|2016-09-14 14:30,14,2119.25,2126,2119,2125.5,28488
20160901|2016-09-14 15:00,14,2125.25,2126.25,2119.5,2119.75,11231
20160901|2016-09-14 15:30,14,2120.25,2122.75,2120.25,2122.25,1259
20160901|2016-09-14 17:00,15,2121.75,2122.5,2121.5,2122.5,307
20160901|2016-09-14 17:30,15,2122.5,2123.25,2122.5,2123,156
20160901|2016-09-14 18:00,15,2123,2123.5,2122.75,2123.25,89
20160901|2016-09-14 18:30,15,2123,2124.75,2123,2124.75,208
20160901|2016-09-14 19:00,15,2124.25,2124.75,2123.5,2124,629
20160901|2016-09-14 19:30,15,2123.75,2124,2122.25,2122.75,100
20160901|2016-09-14 20:00,15,2122.5,2123.25,2122.25,2123,241
20160901|2016-09-14 20:30,15,2123,2123.5,2116,2116,1004
20160901|2016-09-14 21:00,15,2116,2116.75,2114.75,2116.25,774
20160901|2016-09-14 21:30,15,2116.5,2118.75,2116.25,2116.5,771
20160901|2016-09-14 22:00,15,2116.5,2118,2116.25,2118,351
20160901|2016-09-14 22:30,15,2118,2119.5,2117.5,2119.25,548
20160901|2016-09-14 23:00,15,2119.25,2121.5,2119,2121,887
20160901|2016-09-14 23:30,15,2121,2121.5,2120,2120.25,294
20160901|2016-09-15 00:00,15,2120.5,2121.25,2120,2120.25,293
20160901|2016-09-15 00:30,15,2120.75,2122.5,2120.75,2121.5,253
20160901|2016-09-15 01:00,15,2121.75,2123.25,2121.75,2123,442
20160901|2016-09-15 01:30,15,2122.75,2122.75,2119.5,2120.5,839
20160901|2016-09-15 02:00,15,2120.5,2124.75,2118.5,2122.5,4359
20160901|2016-09-15 02:30,15,2122.5,2124,2121,2122,1748
20160901|2016-09-15 03:00,15,2121.75,2124.5,2121.25,2122.25,2395
20160901|2016-09-15 03:30,15,2122.25,2124.25,2121.25,2124.25,1391
20160901|2016-09-15 04:00,15,2124.25,2125.25,2123.25,2124.75,1529
20160901|2016-09-15 04:30,15,2124.75,2127.75,2124.5,2127,1486
20160901|2016-09-15 05:00,15,2127,2127.5,2125.5,2126.5,810
20160901|2016-09-15 05:30,15,2126.5,2130.5,2126.25,2129,1432
20160901|2016-09-15 06:00,15,2129,2129,2124.25,2125.25,3004
20160901|2016-09-15 06:30,15,2125.25,2128,2124.75,2127.5,1911
20160901|2016-09-15 07:00,15,2127.5,2129.75,2127.25,2129.5,1809
20160901|2016-09-15 07:30,15,2129,2131.5,2122.75,2123.5,9507
20160901|2016-09-15 08:00,15,2123.25,2124.25,2120,2123.5,4624
20160901|2016-09-15 08:30,15,2123.25,2130,2121.5,2127.75,19012
20160901|2016-09-15 09:00,15,2127.75,2135.25,2125.25,2133,14234
20160901|2016-09-15 09:30,15,2133.25,2138.5,2131.25,2138.25,8269
20160901|2016-09-15 10:00,15,2138.5,2143.75,2138.25,2143,11071
20160901|2016-09-15 10:30,15,2143,2145,2141,2141.5,11105
20160901|2016-09-15 11:00,15,2141.5,2143.75,2141,2141.5,4516
20160901|2016-09-15 11:30,15,2141.5,2142,2137.25,2139,6535
20160901|2016-09-15 12:00,15,2139.25,2142.75,2138.5,2141,5388
20160901|2016-09-15 12:30,15,2141.25,2147.75,2141.25,2147.75,6031
20160901|2016-09-15 13:00,15,2147.75,2151.5,2147,2150.25,6124
20160901|2016-09-15 13:30,15,2150.25,2151.25,2148.5,2149.25,5803
20160901|2016-09-15 14:00,15,2149.5,2151.25,2145.75,2147.5,6365
20160901|2016-09-15 14:30,15,2147.5,2150,2146.25,2147,13947
20160901|2016-09-15 15:00,15,2147,2147,2144.5,2145,6446
20160901|2016-09-15 15:30,15,2145.25,2145.25,2143.75,2144,329
20160901|2016-09-15 17:00,16,2143.75,2144.25,2140,2140.25,418
20160901|2016-09-15 17:30,16,2140.5,2142.25,2140.5,2142,63
20160901|2016-09-15 18:00,16,2141.75,2143.25,2141.75,2143,62
20160901|2016-09-15 18:30,16,2143,2143,2141.25,2141.25,148
20160901|2016-09-15 19:00,16,2141,2141.75,2140.25,2141.5,123
20160901|2016-09-15 19:30,16,2141.75,2142.75,2141,2141.25,174
20160901|2016-09-15 20:00,16,2141,2142.25,2141,2142,213
20160901|2016-09-15 20:30,16,2142.25,2142.75,2141.75,2142.5,128
20160901|2016-09-15 21:00,16,2142.25,2143,2142.25,2142.75,126
20160901|2016-09-15 21:30,16,2142.75,2142.75,2142.5,2142.75,41
20160901|2016-09-15 22:00,16,2142.75,2143,2142.25,2142.5,221
20160901|2016-09-15 22:30,16,2142.5,2142.75,2142.5,2142.75,70
20160901|2016-09-15 23:00,16,2142.75,2143,2141.75,2142.25,270
20160901|2016-09-15 23:30,16,2142,2143,2142,2142.5,37
20160901|2016-09-16 00:00,16,2142.75,2143,2142.75,2143,226
20160901|2016-09-16 00:30,16,2143,2143.25,2142.5,2142.75,91
20160901|2016-09-16 01:00,16,2142.75,2143,2142,2142.75,409
20160901|2016-09-16 01:30,16,2142.75,2143.5,2142,2142.25,302
20160901|2016-09-16 02:00,16,2141.75,2143.75,2140.5,2143,1888
20160901|2016-09-16 02:30,16,2143,2143.5,2141.5,2141.75,1534
20160901|2016-09-16 03:00,16,2141.75,2142,2140.5,2140.75,770
20160901|2016-09-16 03:30,16,2140.75,2140.75,2138,2140,1831
20160901|2016-09-16 04:00,16,2139.5,2142.25,2139.5,2140.5,343
20160901|2016-09-16 04:30,16,2140.75,2142.75,2140.5,2140.75,626
20160901|2016-09-16 05:00,16,2141,2141,2136,2136.25,1398
20160901|2016-09-16 05:30,16,2136.25,2137.5,2135.5,2137.5,1056
20160901|2016-09-16 06:00,16,2137.5,2137.75,2136.25,2136.5,644
20160901|2016-09-16 06:30,16,2136.75,2137.75,2135.75,2136.5,964
20160901|2016-09-16 07:00,16,2136.25,2143,2136.25,2141.25,1693
20160901|2016-09-16 07:30,16,2141.25,2142,2137.5,2142,3012
20160901|2016-09-16 08:00,16,2141.75,2143.75,2139,2141.75,3763
20161201|2016-07-12 05:30,12,2131.5,2132,2131.25,2131.25,7
20161201|2016-07-12 06:00,12,2132,2132,2131.75,2131.75,2
20161201|2016-07-12 06:30,12,2131.25,2132.5,2131.25,2132.5,5
20161201|2016-07-12 07:00,12,2132,2132.75,2131,2132,11
20161201|2016-07-12 07:30,12,2131.25,2132.75,2131.25,2132.75,8
20161201|2016-07-12 08:00,12,2132.25,2133.25,2132.25,2133.25,3
20161201|2016-07-12 08:30,12,2132.75,2136.5,2132.75,2134,119
20161201|2016-07-12 09:00,12,2134.5,2134.5,2130.25,2131.5,66
20161201|2016-07-12 09:30,12,2132.5,2134.25,2132,2133.75,22
20161201|2016-07-12 10:00,12,2134.25,2136.75,2133.5,2136.75,54
20161201|2016-07-12 10:30,12,2136,2139,2136,2138.75,83
20161201|2016-07-12 11:00,12,2138.25,2140.25,2138.25,2139.75,209
20161201|2016-07-12 11:30,12,2139.75,2140.5,2138.25,2138.75,418
20161201|2016-07-12 12:00,12,2138.75,2139.5,2138.5,2139.25,213
20161201|2016-07-12 12:30,12,2140,2140.5,2137.25,2137.25,89
20161201|2016-07-12 13:00,12,2137.5,2140.25,2137.5,2139.75,15
20161201|2016-07-12 13:30,12,2139.75,2140.75,2138.5,2138.5,22
20161201|2016-07-12 14:00,12,2139,2139.5,2136.75,2138,29
20161201|2016-07-12 14:30,12,2138,2138.25,2136,2138,25
20161201|2016-07-12 15:00,12,2136.75,2137.25,2136,2137,14
20161201|2016-07-12 15:30,12,2137.25,2137.5,2137.25,2137.5,2
20161201|2016-07-12 17:00,13,2137,2137,2136.75,2137,4
20161201|2016-07-12 17:30,13,2136.75,2136.75,2136.75,2136.75,2
20161201|2016-07-12 18:00,13,2137,2137.75,2136.5,2137.75,19
20161201|2016-07-12 18:30,13,2136.75,2136.75,2136.75,2136.75,3
20161201|2016-07-12 19:00,13,2136.5,2136.5,2136,2136,7
20161201|2016-07-12 19:30,13,2135.5,2137,2135.5,2137,2
20161201|2016-07-12 20:00,13,2136.75,2137,2136.75,2137,3
20161201|2016-07-12 20:30,13,2135.75,2136.5,2135.5,2136.5,5
20161201|2016-07-12 21:00,13,2136,2136,2134.5,2135,6
20161201|2016-07-12 21:30,13,2134.25,2134.5,2134.25,2134.5,13
20161201|2016-07-12 22:00,13,2134.5,2135.25,2134.5,2135.25,7
20161201|2016-07-12 22:30,13,2135.25,2135.25,2135.25,2135.25,1
20161201|2016-07-12 23:00,13,2135.25,2135.25,2134.5,2135,9
20161201|2016-07-12 23:30,13,2134.75,2136.5,2134.75,2136.5,6
20161201|2016-07-13 00:00,13,2135.75,2135.75,2134,2134,5
20161201|2016-07-13 01:00,13,2134.75,2134.75,2134.75,2134.75,1
20161201|2016-07-13 01:30,13,2135.75,2135.75,2135.5,2135.5,4
20161201|2016-07-13 02:00,13,2136.5,2138.5,2136,2136,33
20161201|2016-07-13 02:30,13,2135.75,2137.5,2135.75,2137.5,4
20161201|2016-07-13 03:00,13,2136.75,2136.75,2136.75,2136.75,1
20161201|2016-07-13 04:30,13,2139.25,2139.5,2138.5,2138.5,7
20161201|2016-07-13 05:00,13,2138.5,2140,2138.5,2140,3
20161201|2016-07-13 05:30,13,2139.25,2139.75,2139.25,2139.75,3
20161201|2016-07-13 07:00,13,2139.25,2140.5,2139.25,2140.5,6
20161201|2016-07-13 07:30,13,2141,2144,2140.25,2143.25,49
20161201|2016-07-13 08:00,13,2142.75,2143.75,2142.75,2143,15
20161201|2016-07-13 08:30,13,2141.25,2141.25,2135.5,2136.25,87
20161201|2016-07-13 09:00,13,2136.75,2139.5,2136.75,2136.75,22
20161201|2016-07-13 09:30,13,2136,2139.5,2136,2138.75,18
20161201|2016-07-13 10:00,13,2138.25,2138.5,2135.5,2135.5,24
20161201|2016-07-13 10:30,13,2135,2135,2131.25,2133.25,275
20161201|2016-07-13 11:00,13,2133.75,2135.25,2133.75,2134,39
20161201|2016-07-13 11:30,13,2133.5,2135.25,2133,2135.25,14
20161201|2016-07-13 12:00,13,2136.25,2136.75,2135.25,2135.25,18
20161201|2016-07-13 12:30,13,2134.25,2134.25,2134.25,2134.25,3
20161201|2016-07-13 13:00,13,2137.25,2138.5,2136.5,2138.5,16
20161201|2016-07-13 13:30,13,2138.5,2139,2137,2137,10
20161201|2016-07-13 14:00,13,2139.25,2139.25,2137,2137,8
20161201|2016-07-13 14:30,13,2138,2139,2138,2138,8
20161201|2016-07-13 15:00,13,2137,2137.75,2137,2137.75,11
20161201|2016-07-13 15:30,13,2138,2138,2138,2138,1
20161201|2016-07-13 18:30,14,2135.5,2135.5,2135.5,2135.5,1
20161201|2016-07-13 19:00,14,2135.5,2135.5,2135.25,2135.5,4
20161201|2016-07-13 21:00,14,2136,2136.25,2136,2136.25,3
20161201|2016-07-14 00:00,14,2138,2138.75,2138,2138.75,4
20161201|2016-07-14 00:30,14,2140,2140.5,2140,2140.5,2
20161201|2016-07-14 01:00,14,2140.5,2149.25,2140.5,2147.75,34
20161201|2016-07-14 01:30,14,2148.75,2148.75,2146.75,2147.25,22
20161201|2016-07-14 02:00,14,2148.5,2153.25,2148,2149.75,52
20161201|2016-07-14 02:30,14,2150.5,2151,2149.25,2150.75,12
20161201|2016-07-14 03:00,14,2151.5,2152,2151.25,2151.5,15
20161201|2016-07-14 03:30,14,2151,2151.25,2150.75,2151.25,15
20161201|2016-07-14 04:00,14,2150.5,2153,2150.5,2151.75,15
20161201|2016-07-14 04:30,14,2151.25,2159.25,2151.25,2159.25,47
20161201|2016-07-14 05:00,14,2158.5,2158.5,2153.75,2153.75,27
20161201|2016-07-14 05:30,14,2153.5,2154.25,2153.5,2154.25,5
20161201|2016-07-14 06:00,14,2153.75,2153.75,2148,2152.75,201
20161201|2016-07-14 06:30,14,2152.5,2156,2152.5,2154.5,54
20161201|2016-07-14 07:00,14,2156,2156,2153.75,2154.25,20
20161201|2016-07-14 07:30,14,2153.5,2154.5,2153.25,2154.5,92
20161201|2016-07-14 08:00,14,2153.25,2154.25,2152.25,2152.5,44
20161201|2016-07-14 08:30,14,2152,2152.5,2147.5,2150,72
20161201|2016-07-14 09:00,14,2151,2154.5,2151,2152,54
20161201|2016-07-14 09:30,14,2152.5,2154,2149.25,2149.75,33
20161201|2016-07-14 10:00,14,2151.5,2153.25,2150.75,2151.75,26
20161201|2016-07-14 10:30,14,2151.25,2151.25,2149,2150,54
20161201|2016-07-14 11:00,14,2150.5,2151,2149,2149,26
20161201|2016-07-14 11:30,14,2149,2150.5,2149,2150.5,5
20161201|2016-07-14 12:00,14,2148.5,2148.5,2144.75,2145.5,59
20161201|2016-07-14 12:30,14,2145.75,2147,2145.5,2145.5,34
20161201|2016-07-14 13:00,14,2146.5,2149.25,2146,2149.25,51
20161201|2016-07-14 13:30,14,2149,2150,2149,2149.5,12
20161201|2016-07-14 14:00,14,2149,2152.25,2149,2151.75,12
20161201|2016-07-14 14:30,14,2150.5,2151.25,2149,2150.5,11
20161201|2016-07-14 15:00,14,2148.75,2148.75,2147,2148.25,6
20161201|2016-07-14 17:00,15,2146.25,2146.25,2146.25,2146.25,1
20161201|2016-07-14 17:30,15,2145.75,2145.75,2145.25,2145.5,11
20161201|2016-07-14 18:00,15,2145,2145,2144.5,2144.5,3
20161201|2016-07-14 18:30,15,2144.25,2144.25,2144.25,2144.25,1
20161201|2016-07-14 19:00,15,2145,2145,2143,2143.25,4
20161201|2016-07-14 19:30,15,2144,2144,2143.25,2143.25,12
20161201|2016-07-14 20:00,15,2143.5,2144.25,2143.5,2144.25,8
20161201|2016-07-14 21:00,15,2145.5,2150,2145.5,2150,11
20161201|2016-07-14 21:30,15,2149.75,2149.75,2149.75,2149.75,1
20161201|2016-07-14 22:00,15,2150,2150,2150,2150,1
20161201|2016-07-14 23:30,15,2147.25,2147.5,2147.25,2147.5,2
20161201|2016-07-15 00:00,15,2146,2146,2146,2146,1
20161201|2016-07-15 00:30,15,2145.25,2145.25,2144.5,2144.5,13
20161201|2016-07-15 01:00,15,2144.5,2146,2144.5,2144.5,3
20161201|2016-07-15 01:30,15,2144.5,2144.5,2144.5,2144.5,1
20161201|2016-07-15 02:00,15,2144.25,2147,2144.25,2146,10
20161201|2016-07-15 02:30,15,2147.75,2148,2147.75,2148,2
20161201|2016-07-15 04:00,15,2144,2144.75,2144,2144.75,2
20161201|2016-07-15 04:30,15,2146.5,2146.5,2145.25,2145.25,2
20161201|2016-07-15 05:30,15,2147,2147.25,2146,2146,8
20161201|2016-07-15 06:00,15,2146.25,2148,2146.25,2148,54
20161201|2016-07-15 06:30,15,2148.75,2150.75,2148.75,2150.75,61
20161201|2016-07-15 07:00,15,2151,2151,2149.75,2149.75,4
20161201|2016-07-15 07:30,15,2151.25,2152.5,2151.25,2152,6
20161201|2016-07-15 08:00,15,2151,2156,2151,2156,35
20161201|2016-07-15 08:30,15,2156,2156,2150.25,2150.5,78
20161201|2016-07-15 09:00,15,2152.25,2152.25,2148.75,2150.5,106
20161201|2016-07-15 09:30,15,2151.25,2152,2150.75,2152,24
20161201|2016-07-15 10:00,15,2150.5,2150.5,2146,2146.25,36
20161201|2016-07-15 10:30,15,2146,2147,2144,2144,65
20161201|2016-07-15 11:00,15,2144.5,2145.75,2144,2145.25,29
20161201|2016-07-15 11:30,15,2144,2144,2141.5,2142.5,127
20161201|2016-07-15 12:00,15,2142.75,2145,2142.75,2145,24
20161201|2016-07-15 12:30,15,2144.75,2146,2144.75,2145.5,15
20161201|2016-07-15 13:00,15,2145.75,2145.75,2143.5,2144.5,20
20161201|2016-07-15 13:30,15,2145.5,2146.5,2145.5,2146.5,20
20161201|2016-07-15 14:00,15,2145.75,2147.75,2145.25,2147.75,253
20161201|2016-07-15 14:30,15,2147.75,2148.75,2146.25,2146.25,25
20161201|2016-07-15 15:00,15,2146.5,2146.5,2144.75,2144.75,8
20161201|2016-07-15 15:30,15,2142.25,2142.25,2135.5,2138,184
20161201|2016-07-17 17:00,18,2146,2152.25,2146,2152.25,50
20161201|2016-07-17 17:30,18,2150.75,2150.75,2150.75,2150.75,13
20161201|2016-07-17 18:00,18,2150.75,2150.75,2147.75,2147.75,31
20161201|2016-07-17 18:30,18,2147.75,2148,2147.75,2148,31
20161201|2016-07-17 19:00,18,2147.75,2147.75,2147.75,2147.75,1
20161201|2016-07-17 19:30,18,2148.75,2148.75,2148.75,2148.75,1
20161201|2016-07-17 20:00,18,2149.75,2149.75,2149.75,2149.75,2
20161201|2016-07-17 20:30,18,2147.5,2147.5,2147.5,2147.5,1
20161201|2016-07-17 21:00,18,2149,2149,2149,2149,1
20161201|2016-07-17 21:30,18,2149,2149,2148,2148,2
20161201|2016-07-17 23:00,18,2147.25,2147.25,2147.25,2147.25,1
20161201|2016-07-17 23:30,18,2148,2148,2148,2148,1
20161201|2016-07-18 00:00,18,2147.5,2147.5,2147.5,2147.5,1
20161201|2016-07-18 00:30,18,2150,2150.5,2150,2150.5,5
20161201|2016-07-18 01:00,18,2149,2150.75,2148.5,2150.75,14
20161201|2016-07-18 01:30,18,2151,2151.5,2151,2151.5,6
20161201|2016-07-18 02:00,18,2150,2154.25,2150,2154,10
20161201|2016-07-18 02:30,18,2153.75,2153.75,2151,2152.25,16
20161201|2016-07-18 03:00,18,2151.5,2151.5,2148.5,2150.5,11
20161201|2016-07-18 03:30,18,2149.75,2151,2149.75,2151,7
20161201|2016-07-18 04:00,18,2151.75,2152,2150.75,2150.75,5
20161201|2016-07-18 05:00,18,2149.25,2149.25,2149.25,2149.25,4
20161201|2016-07-18 05:30,18,2147.25,2147.25,2146.25,2146.25,5
20161201|2016-07-18 06:00,18,2149,2149,2149,2149,1
20161201|2016-07-18 06:30,18,2150,2150.25,2150,2150.25,2
20161201|2016-07-18 07:30,18,2149.5,2149.5,2147.5,2147.5,41
20161201|2016-07-18 08:00,18,2147.75,2148.25,2146.75,2148,24
20161201|2016-07-18 08:30,18,2147.5,2148.75,2145,2147.5,19
20161201|2016-07-18 09:00,18,2149.25,2151.25,2149,2151,31
20161201|2016-07-18 09:30,18,2151.5,2153,2151.25,2152,46
20161201|2016-07-18 10:00,18,2153.25,2153.75,2152.25,2152.25,18
20161201|2016-07-18 10:30,18,2151.75,2153.75,2150.75,2153,48
20161201|2016-07-18 11:00,18,2151.75,2152.25,2150.5,2151.25,14
20161201|2016-07-18 11:30,18,2150.5,2150.75,2149.75,2150.75,26
20161201|2016-07-18 12:00,18,2151.5,2151.5,2149.5,2149.75,25
20161201|2016-07-18 12:30,18,2151.25,2152.5,2151.25,2152,10
20161201|2016-07-18 13:00,18,2152.25,2152.25,2151.5,2151.5,5
20161201|2016-07-18 13:30,18,2153,2153.75,2152.5,2153.75,25
20161201|2016-07-18 14:00,18,2154,2154,2152.25,2153.25,19
20161201|2016-07-18 14:30,18,2153,2154,2153,2153.25,12
20161201|2016-07-18 15:00,18,2152,2152.25,2150.5,2152,20
20161201|2016-07-18 15:30,18,2152,2152.25,2151.5,2151.75,17
20161201|2016-07-18 17:00,19,2152.5,2152.5,2152,2152,9
20161201|2016-07-18 18:00,19,2152.5,2152.5,2152,2152,4
20161201|2016-07-18 19:00,19,2151.5,2152,2151.5,2152,3
20161201|2016-07-18 19:30,19,2151,2151,2150.5,2150.5,4
20161201|2016-07-18 20:00,19,2150.5,2150.5,2149.25,2149.25,6
20161201|2016-07-18 20:30,19,2148.5,2148.75,2148,2148,5
20161201|2016-07-18 21:00,19,2147.5,2148.5,2147.5,2148.5,3
20161201|2016-07-18 21:30,19,2148.75,2148.75,2148.75,2148.75,1
20161201|2016-07-18 23:30,19,2149,2149.75,2149,2149.75,3
20161201|2016-07-19 00:00,19,2149,2149,2149,2149,8
20161201|2016-07-19 01:00,19,2149.5,2149.5,2148,2148,4
20161201|2016-07-19 01:30,19,2149,2149,2147.5,2147.5,4
20161201|2016-07-19 02:00,19,2149.5,2149.75,2146.75,2146.75,21
20161201|2016-07-19 02:30,19,2146.5,2146.5,2145.75,2146,12
20161201|2016-07-19 03:00,19,2144.25,2145.25,2143.5,2145.25,7
20161201|2016-07-19 03:30,19,2146,2146,2144,2145,4
20161201|2016-07-19 04:00,19,2146,2146,2146,2146,1
20161201|2016-07-19 04:30,19,2145.5,2145.5,2145.25,2145.25,3
20161201|2016-07-19 05:00,19,2145,2145,2145,2145,8
20161201|2016-07-19 05:30,19,2144.75,2147.25,2144.75,2147.25,6
20161201|2016-07-19 06:00,19,2147,2147.5,2146.75,2147.5,6
20161201|2016-07-19 06:30,19,2147.25,2148.25,2147.25,2147.5,18
20161201|2016-07-19 07:00,19,2147.25,2147.25,2146.75,2147,12
20161201|2016-07-19 07:30,19,2147.25,2147.75,2147.25,2147.25,4
20161201|2016-07-19 08:00,19,2146.75,2146.75,2146.75,2146.75,1
20161201|2016-07-19 08:30,19,2146.25,2149.5,2145.75,2147,35
20161201|2016-07-19 09:00,19,2145.5,2149,2145.25,2147,26
20161201|2016-07-19 09:30,19,2148.25,2148.25,2147,2147.75,8
20161201|2016-07-19 10:00,19,2148.75,2150.25,2147.5,2147.5,30
20161201|2016-07-19 10:30,19,2148.5,2148.5,2145.25,2146.25,20
20161201|2016-07-19 11:00,19,2145.5,2146.5,2145.25,2146.5,20
20161201|2016-07-19 11:30,19,2146.75,2148,2145.5,2147,30
20161201|2016-07-19 12:00,19,2147.5,2147.5,2145,2145,7
20161201|2016-07-19 12:30,19,2144.75,2146,2144.75,2146,8
20161201|2016-07-19 13:00,19,2146.25,2147.5,2146.25,2147.25,10
20161201|2016-07-19 13:30,19,2148,2148,2147.5,2147.5,2
20161201|2016-07-19 14:00,19,2146.5,2146.75,2146.5,2146.5,5
20161201|2016-07-19 14:30,19,2147.5,2148.5,2147.5,2148.5,5
20161201|2016-07-19 15:00,19,2150.25,2151.75,2150.25,2151.75,8
20161201|2016-07-19 15:30,19,2151,2151,2151,2151,2
20161201|2016-07-19 17:00,20,2151,2151,2151,2151,2
20161201|2016-07-19 18:00,20,2150,2150,2150,2150,5
20161201|2016-07-19 18:30,20,2151,2151,2151,2151,2
20161201|2016-07-19 20:00,20,2147.25,2148.5,2147.25,2148.5,21
20161201|2016-07-19 20:30,20,2148,2148.5,2148,2148.25,7
20161201|2016-07-19 21:30,20,2148,2148,2148,2148,1
20161201|2016-07-19 22:30,20,2148.5,2148.5,2148.5,2148.5,1
20161201|2016-07-19 23:30,20,2149,2149,2149,2149,1
20161201|2016-07-20 00:00,20,2149,2149,2149,2149,50
20161201|2016-07-20 00:30,20,2150,2150,2150,2150,7
20161201|2016-07-20 01:00,20,2151.75,2153,2151,2153,6
20161201|2016-07-20 01:30,20,2152,2152.75,2152,2152.5,8
20161201|2016-07-20 02:00,20,2154,2154.5,2152,2152.25,10
20161201|2016-07-20 02:30,20,2152,2153.5,2152,2153,26
20161201|2016-07-20 03:00,20,2152.75,2153.25,2152.5,2153.25,18
20161201|2016-07-20 03:30,20,2154.25,2157,2154.25,2155.5,21
20161201|2016-07-20 04:00,20,2155.5,2158.75,2155.5,2158.5,52
20161201|2016-07-20 04:30,20,2158.25,2159,2158,2159,7
20161201|2016-07-20 05:00,20,2158.5,2158.5,2157.75,2157.75,204
20161201|2016-07-20 05:30,20,2158.25,2158.25,2158.25,2158.25,190
20161201|2016-07-20 06:00,20,2157.5,2157.5,2157,2157,4
20161201|2016-07-20 06:30,20,2156.75,2156.75,2156.5,2156.75,5
20161201|2016-07-20 07:30,20,2155.75,2155.75,2154.5,2155.25,109
20161201|2016-07-20 08:00,20,2154.75,2156.25,2154.75,2155.25,8
20161201|2016-07-20 08:30,20,2155.5,2155.5,2150.5,2152.5,50
20161201|2016-07-20 09:00,20,2152.75,2157,2152.75,2156.25,27
20161201|2016-07-20 09:30,20,2157.75,2159.5,2157.5,2159.25,44
20161201|2016-07-20 10:00,20,2159.25,2161.5,2159,2161,160
20161201|2016-07-20 10:30,20,2161.25,2161.25,2159.5,2160,13
20161201|2016-07-20 11:00,20,2159.25,2160,2159,2159.5,13
20161201|2016-07-20 11:30,20,2159.25,2159.25,2158.5,2159,10
20161201|2016-07-20 12:00,20,2159.25,2160.5,2159.25,2160.5,41
20161201|2016-07-20 12:30,20,2160.75,2162,2160.25,2160.5,297
20161201|2016-07-20 13:00,20,2161,2161.5,2160,2160.25,14
20161201|2016-07-20 13:30,20,2160.25,2161.25,2159.5,2160,19
20161201|2016-07-20 14:00,20,2159.75,2159.75,2158.25,2158.5,22
20161201|2016-07-20 14:30,20,2158.75,2160.75,2158.5,2158.75,206
20161201|2016-07-20 15:00,20,2159,2159.5,2158.75,2159.5,38
20161201|2016-07-20 15:30,20,2159.25,2159.25,2159.25,2159.25,3
20161201|2016-07-20 17:00,21,2159.75,2160.25,2159.75,2160.25,3
20161201|2016-07-20 17:30,21,2160.25,2160.25,2159.5,2159.5,2
20161201|2016-07-20 18:00,21,2159.25,2159.25,2159.25,2159.25,6
20161201|2016-07-20 18:30,21,2159.5,2159.5,2159.5,2159.5,3
20161201|2016-07-20 19:00,21,2159.25,2159.5,2159.25,2159.5,3
20161201|2016-07-20 20:00,21,2158.75,2158.75,2158.75,2158.75,4
20161201|2016-07-20 20:30,21,2159.25,2160.75,2159.25,2160.25,20
20161201|2016-07-20 21:00,21,2159.5,2160,2159.5,2160,2
20161201|2016-07-20 21:30,21,2160,2160,2160,2160,1
20161201|2016-07-20 22:00,21,2160.25,2160.25,2160.25,2160.25,2
20161201|2016-07-20 22:30,21,2160.5,2161,2160,2160,5
20161201|2016-07-20 23:30,21,2159.5,2159.5,2159.5,2159.5,7
20161201|2016-07-21 00:00,21,2158.25,2159,2158.25,2159,3
20161201|2016-07-21 01:00,21,2160,2161,2160,2161,32
20161201|2016-07-21 01:30,21,2159.75,2160.25,2159.75,2160.25,2
20161201|2016-07-21 02:00,21,2161,2162,2159,2160,6
20161201|2016-07-21 02:30,21,2159,2159,2158.5,2158.5,7
20161201|2016-07-21 03:00,21,2160.25,2160.25,2160.25,2160.25,1
20161201|2016-07-21 03:30,21,2158.25,2158.25,2156,2157.5,15
20161201|2016-07-21 04:00,21,2157,2157.25,2156.5,2156.5,5
20161201|2016-07-21 04:30,21,2155.75,2155.75,2155,2155,7
20161201|2016-07-21 05:00,21,2157.25,2157.75,2157,2157.75,8
20161201|2016-07-21 05:30,21,2158.75,2158.75,2158.75,2158.75,1
20161201|2016-07-21 06:00,21,2157.5,2157.5,2157.5,2157.5,1
20161201|2016-07-21 06:30,21,2158.75,2159.25,2158.75,2159.25,3
20161201|2016-07-21 07:00,21,2157.75,2157.75,2157.25,2157.25,4
20161201|2016-07-21 07:30,21,2158,2158,2156,2157.25,6
20161201|2016-07-21 08:00,21,2157.5,2158,2157.5,2158,2
20161201|2016-07-21 08:30,21,2158.5,2160.25,2157,2157,28
20161201|2016-07-21 09:00,21,2158.25,2158.25,2156.75,2157.75,4
20161201|2016-07-21 09:30,21,2157.75,2159.75,2157.75,2159.75,8
20161201|2016-07-21 10:00,21,2159,2159.25,2159,2159.25,7
20161201|2016-07-21 10:30,21,2157,2157.25,2152.5,2153.75,44
20161201|2016-07-21 11:00,21,2154.25,2154.5,2152,2153,21
20161201|2016-07-21 11:30,21,2153,2153,2151.25,2151.5,28
20161201|2016-07-21 12:00,21,2151.25,2153.25,2151.25,2152.75,6
20161201|2016-07-21 12:30,21,2152.25,2152.25,2149,2149.75,27
20161201|2016-07-21 13:00,21,2150,2150.25,2148,2149.5,21
20161201|2016-07-21 13:30,21,2148.25,2148.5,2147.75,2148.25,26
20161201|2016-07-21 14:00,21,2148,2148.5,2145.75,2148.5,66
20161201|2016-07-21 14:30,21,2149,2151.5,2148.75,2151.5,40
20161201|2016-07-21 15:00,21,2151,2151,2149.75,2150.25,9
20161201|2016-07-21 15:30,21,2151.25,2151.5,2151.25,2151.5,4
20161201|2016-07-21 17:00,22,2151.25,2151.25,2151.25,2151.25,3
20161201|2016-07-21 17:30,22,2151,2151,2150.5,2150.5,3
20161201|2016-07-21 19:30,22,2151,2151,2150.5,2150.5,18
20161201|2016-07-21 20:30,22,2150.25,2150.25,2150.25,2150.25,1
20161201|2016-07-21 21:00,22,2150.5,2150.5,2150.5,2150.5,1
20161201|2016-07-21 22:00,22,2150.25,2150.75,2150.25,2150.75,2
20161201|2016-07-21 23:00,22,2149.5,2149.5,2149.5,2149.5,1
20161201|2016-07-21 23:30,22,2149.75,2149.75,2149.75,2149.75,1
20161201|2016-07-22 00:30,22,2148.5,2149.75,2148.5,2149.75,11
20161201|2016-07-22 01:00,22,2150,2151.5,2150,2150.75,11
20161201|2016-07-22 01:30,22,2151.75,2151.75,2151.5,2151.75,3
20161201|2016-07-22 02:00,22,2150.75,2150.75,2150,2150,2
20161201|2016-07-22 02:30,22,2151,2153.75,2151,2152.75,14
20161201|2016-07-22 03:00,22,2152.75,2152.75,2152.75,2152.75,1
20161201|2016-07-22 03:30,22,2150.5,2155.25,2150.5,2154.25,17
20161201|2016-07-22 04:00,22,2154.5,2156.25,2154.5,2156.25,8
20161201|2016-07-22 04:30,22,2154.5,2154.5,2153,2153,5
20161201|2016-07-22 05:30,22,2154.25,2154.75,2154.25,2154.75,3
20161201|2016-07-22 06:00,22,2154,2154.5,2154,2154.5,3
20161201|2016-07-22 06:30,22,2153.5,2153.5,2152.25,2152.25,7
20161201|2016-07-22 07:30,22,2153.5,2153.5,2153.5,2153.5,1
20161201|2016-07-22 08:00,22,2152.5,2153,2152.5,2153,6
20161201|2016-07-22 08:30,22,2152.75,2152.75,2149.75,2149.75,38
20161201|2016-07-22 09:00,22,2151,2153,2150.5,2152.75,21
20161201|2016-07-22 09:30,22,2152.75,2156,2152,2155.5,29
20161201|2016-07-22 10:00,22,2155.75,2155.75,2154.25,2154.25,64
20161201|2016-07-22 10:30,22,2154.75,2158.25,2154.75,2158.25,28
20161201|2016-07-22 11:00,22,2158,2159.25,2157.5,2158.75,43
20161201|2016-07-22 11:30,22,2158.75,2159.25,2158,2159,16
20161201|2016-07-22 12:00,22,2158.25,2159.25,2158.25,2159,11
20161201|2016-07-22 12:30,22,2159.25,2159.5,2158,2158.75,26
20161201|2016-07-22 13:00,22,2158.75,2159.5,2158,2159.5,66
20161201|2016-07-22 13:30,22,2159.25,2160,2158,2159.75,270
20161201|2016-07-22 14:00,22,2159.75,2161.25,2159,2160.5,35
20161201|2016-07-22 14:30,22,2160.25,2161,2159.25,2159.75,35
20161201|2016-07-22 15:00,22,2160,2160.25,2159.5,2159.5,18
20161201|2016-07-22 15:30,22,2159,2159.5,2158.75,2159.5,28
20161201|2016-07-24 17:00,25,2159.5,2160,2159.5,2159.5,4
20161201|2016-07-24 17:30,25,2160,2160,2160,2160,1
20161201|2016-07-24 18:00,25,2160.25,2160.25,2160.25,2160.25,1
20161201|2016-07-24 19:00,25,2161,2161,2161,2161,2
20161201|2016-07-24 19:30,25,2161.75,2161.75,2161.25,2161.25,4
20161201|2016-07-24 20:00,25,2163,2164,2163,2163.25,23
20161201|2016-07-24 20:30,25,2161.25,2161.25,2161.25,2161.25,2
20161201|2016-07-24 21:00,25,2159.25,2159.25,2159.25,2159.25,8
20161201|2016-07-24 21:30,25,2160,2160,2160,2160,3
20161201|2016-07-24 22:30,25,2158.75,2158.75,2158.5,2158.5,2
20161201|2016-07-25 01:30,25,2159,2159,2159,2159,2
20161201|2016-07-25 02:00,25,2157.25,2160,2157.25,2157.25,11
20161201|2016-07-25 02:30,25,2157.5,2158,2157.5,2158,3
20161201|2016-07-25 03:00,25,2160.75,2162,2160,2161.5,7
20161201|2016-07-25 03:30,25,2161.75,2162.75,2161,2161.25,16
20161201|2016-07-25 04:00,25,2161.25,2161.25,2159.75,2159.75,18
20161201|2016-07-25 04:30,25,2160,2161,2160,2161,8
20161201|2016-07-25 05:30,25,2158.75,2159.75,2158.75,2159.75,2
20161201|2016-07-25 06:00,25,2161,2161,2160.25,2160.25,12
20161201|2016-07-25 06:30,25,2160,2160,2160,2160,1
20161201|2016-07-25 07:00,25,2161.25,2161.5,2161.25,2161.5,6
20161201|2016-07-25 07:30,25,2159.75,2159.75,2159,2159,3
20161201|2016-07-25 08:00,25,2159,2159,2159,2159,1
20161201|2016-07-25 08:30,25,2158,2158.75,2154,2154,99
20161201|2016-07-25 09:00,25,2153.5,2154.25,2150.25,2151.75,171
20161201|2016-07-25 09:30,25,2152.25,2152.25,2150.5,2151.25,24
20161201|2016-07-25 10:00,25,2151,2151.5,2149,2151.25,96
20161201|2016-07-25 10:30,25,2150,2150.5,2148.25,2149.75,69
20161201|2016-07-25 11:00,25,2149.25,2150,2148.25,2148.5,47
20161201|2016-07-25 11:30,25,2148.75,2151.25,2148.75,2151,9
20161201|2016-07-25 12:00,25,2150.5,2152,2150.25,2152,28
20161201|2016-07-25 12:30,25,2152,2152,2151,2151.5,31
20161201|2016-07-25 13:00,25,2152.5,2153.25,2151.25,2151.25,19
20161201|2016-07-25 13:30,25,2151,2152,2150.5,2152,16
20161201|2016-07-25 14:00,25,2151,2151.25,2150.25,2151.25,17
20161201|2016-07-25 14:30,25,2151.25,2155.5,2151.25,2155.5,87
20161201|2016-07-25 15:00,25,2154,2154.75,2154,2154.75,60
20161201|2016-07-25 15:30,25,2154.75,2155.25,2154.5,2155.25,5
20161201|2016-07-25 17:30,26,2155,2155.25,2155,2155.25,4
20161201|2016-07-25 18:30,26,2154.5,2154.5,2154.5,2154.5,1
20161201|2016-07-25 19:00,26,2153.5,2153.5,2152.25,2152.25,4
20161201|2016-07-25 19:30,26,2152,2152,2150.75,2150.75,59
20161201|2016-07-25 20:00,26,2151,2151.5,2151,2151.5,4
20161201|2016-07-25 20:30,26,2152.75,2153.5,2152.75,2153.5,6
20161201|2016-07-25 21:00,26,2152.75,2152.75,2152.25,2152.25,3
20161201|2016-07-25 21:30,26,2155.25,2155.5,2155.25,2155.5,2
20161201|2016-07-25 22:00,26,2155.5,2157,2155.5,2156.5,7
20161201|2016-07-25 23:30,26,2155.75,2155.75,2155.75,2155.75,1
20161201|2016-07-26 00:00,26,2154.75,2155.25,2154.75,2155.25,2
20161201|2016-07-26 00:30,26,2156.75,2156.75,2156.75,2156.75,1
20161201|2016-07-26 01:30,26,2155.75,2155.75,2155.75,2155.75,2
20161201|2016-07-26 02:00,26,2155,2155,2155,2155,1
20161201|2016-07-26 02:30,26,2151,2151,2150.75,2150.75,3
20161201|2016-07-26 03:00,26,2151.5,2151.5,2151,2151,3
20161201|2016-07-26 03:30,26,2153,2154,2152.75,2153.25,17
20161201|2016-07-26 04:00,26,2153.5,2154,2153.5,2153.5,5
20161201|2016-07-26 04:30,26,2152,2152,2152,2152,2
20161201|2016-07-26 05:00,26,2152,2152,2152,2152,3
20161201|2016-07-26 05:30,26,2153.5,2153.75,2153,2153,25
20161201|2016-07-26 06:00,26,2153.25,2153.25,2153.25,2153.25,1
20161201|2016-07-26 07:00,26,2154.25,2155,2154,2154.75,47
20161201|2016-07-26 07:30,26,2154.5,2154.5,2154,2154,3
20161201|2016-07-26 08:00,26,2154,2154,2154,2154,7
20161201|2016-07-26 08:30,26,2156,2160,2155.5,2157.75,153
20161201|2016-07-26 09:00,26,2158.5,2159.25,2156.75,2158,99
20161201|2016-07-26 09:30,26,2158.25,2158.25,2147.5,2147.5,256
20161201|2016-07-26 10:00,26,2147,2150.25,2146.25,2149.5,296
20161201|2016-07-26 10:30,26,2150.25,2154,2150,2153.25,111
20161201|2016-07-26 11:00,26,2153.5,2156,2153,2156,62
20161201|2016-07-26 11:30,26,2154.75,2155,2154.25,2154.25,20
20161201|2016-07-26 12:00,26,2153.75,2154,2149.75,2149.75,82
20161201|2016-07-26 12:30,26,2150,2151.25,2149.75,2150.5,14
20161201|2016-07-26 13:00,26,2151.25,2153.5,2149,2153.5,50
20161201|2016-07-26 13:30,26,2153,2153.75,2152.25,2152.25,35
20161201|2016-07-26 14:00,26,2152.5,2154.25,2152.5,2154,31
20161201|2016-07-26 14:30,26,2154.5,2156,2154.5,2155.75,109
20161201|2016-07-26 15:00,26,2154.75,2156,2154,2156,20
20161201|2016-07-26 15:30,26,2156.5,2158.75,2156.5,2158.25,22
20161201|2016-07-26 17:00,27,2156.75,2157,2156.75,2157,3
20161201|2016-07-26 17:30,27,2157,2157.75,2157,2157.25,9
20161201|2016-07-26 18:30,27,2158.75,2159,2158.75,2159,10
20161201|2016-07-26 19:30,27,2158,2158,2157.25,2157.25,26
20161201|2016-07-26 21:30,27,2159.5,2159.75,2159.5,2159.75,7
20161201|2016-07-26 22:00,27,2160,2160.75,2160,2160.5,9
20161201|2016-07-26 22:30,27,2160.25,2160.25,2159.25,2159.25,3
20161201|2016-07-26 23:30,27,2159,2159,2159,2159,1
20161201|2016-07-27 01:00,27,2160,2160,2160,2160,20
20161201|2016-07-27 02:00,27,2160,2161,2160,2161,23
20161201|2016-07-27 02:30,27,2159.5,2160,2159,2160,10
20161201|2016-07-27 03:30,27,2160.75,2160.75,2160.75,2160.75,1
20161201|2016-07-27 04:00,27,2160.25,2160.25,2160.25,2160.25,1
20161201|2016-07-27 04:30,27,2159.25,2159.25,2158.5,2158.75,9
20161201|2016-07-27 05:00,27,2159,2159.5,2159,2159.5,42
20161201|2016-07-27 05:30,27,2159,2159,2159,2159,1
20161201|2016-07-27 06:00,27,2159,2159,2158.5,2158.5,8
20161201|2016-07-27 07:00,27,2159.75,2160.25,2159.75,2160.25,2
20161201|2016-07-27 07:30,27,2159.25,2160.5,2159.25,2160.5,2
20161201|2016-07-27 08:00,27,2161,2161.25,2160.25,2160.75,12
20161201|2016-07-27 08:30,27,2161.25,2161.25,2156.75,2158.75,42
20161201|2016-07-27 09:00,27,2159.25,2159.25,2154.75,2156.25,38
20161201|2016-07-27 09:30,27,2155,2155,2150.75,2152.5,172
20161201|2016-07-27 10:00,27,2152.5,2153.5,2151,2153.25,47
20161201|2016-07-27 10:30,27,2153,2153,2149.75,2149.75,24
20161201|2016-07-27 11:00,27,2149.5,2150,2148.5,2149,83
20161201|2016-07-27 11:30,27,2149.5,2150.5,2149,2149.5,18
20161201|2016-07-27 12:00,27,2149.5,2149.5,2148,2149.25,90
20161201|2016-07-27 12:30,27,2148.75,2152,2148.75,2150,68
20161201|2016-07-27 13:00,27,2150,2156.75,2143,2153,449
20161201|2016-07-27 13:30,27,2152.75,2155.25,2152.75,2155.25,29
20161201|2016-07-27 14:00,27,2156,2159,2155.75,2157.25,211
20161201|2016-07-27 14:30,27,2156.75,2158.25,2151.75,2154,167
20161201|2016-07-27 15:00,27,2153.5,2154.25,2151,2153,147
20161201|2016-07-27 15:30,27,2152,2155.25,2152,2155.25,15
20161201|2016-07-27 17:00,28,2154,2154.5,2154,2154.5,3
20161201|2016-07-27 18:00,28,2154.5,2154.5,2154.5,2154.5,1
20161201|2016-07-27 19:00,28,2154.75,2154.75,2154.25,2154.25,10
20161201|2016-07-27 19:30,28,2154.5,2155,2154.5,2155,14
20161201|2016-07-27 20:00,28,2155,2155,2154.5,2155,25
20161201|2016-07-27 21:00,28,2155.5,2156.25,2155.5,2156.25,10
20161201|2016-07-27 21:30,28,2157,2157,2157,2157,2
20161201|2016-07-27 22:30,28,2156,2156,2156,2156,2
20161201|2016-07-27 23:00,28,2156.75,2156.75,2156.75,2156.75,1
20161201|2016-07-27 23:30,28,2157.5,2157.5,2157.5,2157.5,6
20161201|2016-07-28 00:30,28,2156.25,2156.5,2156.25,2156.5,2
20161201|2016-07-28 01:00,28,2155.75,2155.75,2155.75,2155.75,6
20161201|2016-07-28 01:30,28,2155.75,2156,2155.75,2155.75,13
20161201|2016-07-28 02:00,28,2156.75,2159,2156.25,2159,14
20161201|2016-07-28 02:30,28,2159.75,2160.5,2158.25,2158.25,31
20161201|2016-07-28 03:00,28,2157.5,2158,2157.5,2158,4
20161201|2016-07-28 03:30,28,2157,2157,2157,2157,1
20161201|2016-07-28 04:30,28,2157.5,2157.5,2156,2156,190
20161201|2016-07-28 05:00,28,2156,2156,2155.75,2155.75,152
20161201|2016-07-28 06:00,28,2153.5,2153.5,2152,2152,44
20161201|2016-07-28 06:30,28,2152.75,2152.75,2148.25,2149.5,106
20161201|2016-07-28 07:00,28,2151,2151.75,2151,2151.5,36
20161201|2016-07-28 07:30,28,2151.5,2151.75,2151,2151,31
20161201|2016-07-28 08:00,28,2150.5,2150.75,2150.5,2150.75,6
20161201|2016-07-28 08:30,28,2151.75,2154.75,2147,2154,430
20161201|2016-07-28 09:00,28,2153.75,2155,2148,2149,67
20161201|2016-07-28 09:30,28,2149,2149,2146.25,2146.75,254
20161201|2016-07-28 10:00,28,2147,2150,2147,2149.5,18
20161201|2016-07-28 10:30,28,2150,2150.25,2148.75,2150,10
20161201|2016-07-28 11:00,28,2150,2151.5,2148.75,2149,45
20161201|2016-07-28 11:30,28,2149.5,2150.5,2148.5,2150,419
20161201|2016-07-28 12:00,28,2150.5,2153,2150.5,2153,139
20161201|2016-07-28 12:30,28,2152.75,2155,2152,2155,59
20161201|2016-07-28 13:00,28,2155.25,2155.75,2154,2155,40
20161201|2016-07-28 13:30,28,2154.75,2156.75,2154.75,2156.75,268
20161201|2016-07-28 14:00,28,2157.25,2157.5,2156.25,2157,13
20161201|2016-07-28 14:30,28,2158.5,2159.75,2157,2157,47
20161201|2016-07-28 15:00,28,2157,2157.75,2156.25,2157.75,32
20161201|2016-07-28 17:30,29,2159,2159.25,2158.75,2158.75,3
20161201|2016-07-28 18:00,29,2158.75,2158.75,2158.75,2158.75,1
20161201|2016-07-28 18:30,29,2158.25,2158.25,2158.25,2158.25,1
20161201|2016-07-28 19:30,29,2156.75,2156.75,2156.75,2156.75,40
20161201|2016-07-28 20:00,29,2156.5,2156.5,2156.5,2156.5,1
20161201|2016-07-28 20:30,29,2157,2157,2157,2157,1
20161201|2016-07-28 21:00,29,2156,2156,2155.25,2155.5,6
20161201|2016-07-28 21:30,29,2157.75,2159.5,2157,2157,6
20161201|2016-07-28 22:00,29,2155,2155.5,2155,2155.5,6
20161201|2016-07-28 22:30,29,2159.25,2160.25,2150,2153,14
20161201|2016-07-28 23:00,29,2156.75,2157,2151.5,2151.5,7
20161201|2016-07-28 23:30,29,2151.5,2153,2150.75,2151.75,13
20161201|2016-07-29 01:00,29,2157,2158,2156.5,2156.5,84
20161201|2016-07-29 01:30,29,2156.25,2156.25,2153.25,2153.25,45
20161201|2016-07-29 02:00,29,2152.75,2152.75,2150.5,2152.25,46
20161201|2016-07-29 02:30,29,2153.75,2154,2153.25,2153.5,25
20161201|2016-07-29 03:00,29,2153.5,2155.5,2153.5,2153.5,7
20161201|2016-07-29 04:00,29,2153.25,2153.5,2153.25,2153.25,80
20161201|2016-07-29 04:30,29,2153.75,2154.25,2153.75,2154.25,4
20161201|2016-07-29 05:00,29,2154.75,2155.25,2154.75,2155,4
20161201|2016-07-29 06:30,29,2154.5,2154.5,2154.5,2154.5,1
20161201|2016-07-29 07:00,29,2154.5,2154.5,2153.25,2153.25,5
20161201|2016-07-29 07:30,29,2152,2153.5,2150.75,2153.5,98
20161201|2016-07-29 08:00,29,2154,2154.5,2153.75,2154.25,44
20161201|2016-07-29 08:30,29,2153.75,2157.25,2153,2153,93
20161201|2016-07-29 09:00,29,2153.5,2154,2150,2151.75,70
20161201|2016-07-29 09:30,29,2153,2159.25,2153,2158.5,86
20161201|2016-07-29 10:00,29,2158.25,2161.5,2158.25,2161.25,74
20161201|2016-07-29 10:30,29,2160.25,2163,2160.25,2162,61
20161201|2016-07-29 11:00,29,2162.5,2164.25,2161,2161,40
20161201|2016-07-29 11:30,29,2161,2161,2159,2159,15
20161201|2016-07-29 12:00,29,2159.5,2161,2159.25,2161,16
20161201|2016-07-29 12:30,29,2161.25,2162,2160.5,2162,10
20161201|2016-07-29 13:00,29,2161.5,2162.5,2161.5,2162.5,10
20161201|2016-07-29 13:30,29,2162,2162,2159,2161,17
20161201|2016-07-29 14:00,29,2160.75,2160.75,2158.25,2160,13
20161201|2016-07-29 14:30,29,2159.75,2163,2159.5,2160,73
20161201|2016-07-29 15:00,29,2161.25,2162.5,2161.25,2161.75,6
20161201|2016-07-29 15:30,29,2162.75,2163.25,2162.5,2162.75,9
20161201|2016-07-31 17:00,1,2164.75,2168,2164.75,2165.25,30
20161201|2016-07-31 17:30,1,2165.75,2165.75,2165.75,2165.75,1
20161201|2016-07-31 18:00,1,2164.25,2164.25,2163.75,2163.75,6
20161201|2016-07-31 19:00,1,2163,2163.25,2163,2163.25,6
20161201|2016-07-31 19:30,1,2164.75,2165.5,2164.75,2165.5,3
20161201|2016-07-31 20:00,1,2164.25,2166,2164.25,2165.5,22
20161201|2016-07-31 20:30,1,2166,2167,2166,2166.75,4
20161201|2016-07-31 21:00,1,2166.75,2168.5,2166.75,2168.5,27
20161201|2016-07-31 21:30,1,2168.75,2169.75,2168.75,2169.75,34
20161201|2016-07-31 22:00,1,2169,2169.75,2168.75,2168.75,9
20161201|2016-07-31 22:30,1,2168.75,2168.75,2168.75,2168.75,15
20161201|2016-08-01 00:00,1,2168.25,2168.25,2168.25,2168.25,1
20161201|2016-08-01 00:30,1,2169,2169.25,2169,2169.25,4
20161201|2016-08-01 01:00,1,2169.5,2170,2169.5,2170,14
20161201|2016-08-01 01:30,1,2169,2169,2169,2169,6
20161201|2016-08-01 02:00,1,2168.25,2168.25,2167.75,2168,19
20161201|2016-08-01 02:30,1,2167,2167,2166.75,2166.75,12
20161201|2016-08-01 03:00,1,2166.5,2166.5,2164.75,2164.75,31
20161201|2016-08-01 03:30,1,2164.5,2164.5,2163.5,2163.5,64
20161201|2016-08-01 04:00,1,2164.25,2164.25,2163,2163,12
20161201|2016-08-01 04:30,1,2163.25,2163.25,2161.75,2162.25,17
20161201|2016-08-01 05:00,1,2161,2162.5,2161,2162.5,9
20161201|2016-08-01 05:30,1,2162.25,2162.25,2162.25,2162.25,2
20161201|2016-08-01 06:00,1,2162.25,2162.25,2162.25,2162.25,5
20161201|2016-08-01 06:30,1,2162,2163.75,2162,2163.75,46
20161201|2016-08-01 07:00,1,2163.5,2163.5,2162.5,2163.25,165
20161201|2016-08-01 07:30,1,2162.25,2162.25,2160.25,2160.25,123
20161201|2016-08-01 08:00,1,2161,2162,2160,2160,12
20161201|2016-08-01 08:30,1,2160,2160.75,2155,2157,115
20161201|2016-08-01 09:00,1,2157.25,2161.5,2156.5,2160.75,49
20161201|2016-08-01 09:30,1,2160.5,2162,2158.5,2161.75,49
20161201|2016-08-01 10:00,1,2161.75,2164.5,2161.25,2163,170
20161201|2016-08-01 10:30,1,2163.5,2163.75,2159.25,2159.5,42
20161201|2016-08-01 11:00,1,2158,2158,2152.5,2153.25,211
20161201|2016-08-01 11:30,1,2153.75,2156,2153.25,2154.75,30
20161201|2016-08-01 12:00,1,2155.5,2156.75,2153.5,2156.5,29
20161201|2016-08-01 12:30,1,2157,2158,2154.5,2158,46
20161201|2016-08-01 13:00,1,2158,2158.75,2155,2157,34
20161201|2016-08-01 13:30,1,2155.75,2156.5,2155.75,2156.5,5
20161201|2016-08-01 14:00,1,2156.75,2156.75,2153,2153,48
20161201|2016-08-01 14:30,1,2154.5,2157,2154.5,2157,53
20161201|2016-08-01 15:00,1,2157.25,2157.5,2156.5,2157,64
20161201|2016-08-01 15:30,1,2157.25,2158,2157.25,2157.75,11
20161201|2016-08-01 17:00,2,2158.25,2158.25,2157.5,2158,5
20161201|2016-08-01 18:00,2,2157.25,2157.25,2157.25,2157.25,1
20161201|2016-08-01 18:30,2,2158,2158.25,2158,2158,5
20161201|2016-08-01 19:30,2,2159.5,2159.5,2159.5,2159.5,3
20161201|2016-08-01 20:00,2,2160,2160,2159.75,2159.75,8
20161201|2016-08-01 20:30,2,2160.25,2161.25,2160.25,2161.25,3
20161201|2016-08-01 21:00,2,2162,2163,2161.25,2161.25,8
20161201|2016-08-01 21:30,2,2161.25,2161.25,2161.25,2161.25,1
20161201|2016-08-01 22:30,2,2160,2160,2159.75,2159.75,2
20161201|2016-08-01 23:00,2,2160,2160,2160,2160,1
20161201|2016-08-01 23:30,2,2160.75,2160.75,2160.5,2160.5,2
20161201|2016-08-02 00:00,2,2160.75,2160.75,2159.75,2159.75,4
20161201|2016-08-02 00:30,2,2160,2160,2159.75,2159.75,6
20161201|2016-08-02 01:00,2,2160,2160,2160,2160,1
20161201|2016-08-02 01:30,2,2159.5,2160.75,2159.5,2160.25,5
20161201|2016-08-02 02:00,2,2161.25,2161.25,2157.5,2157.5,8
20161201|2016-08-02 02:30,2,2158.25,2159.5,2153.25,2153.25,30
20161201|2016-08-02 03:00,2,2153.5,2153.5,2150.75,2150.75,20
20161201|2016-08-02 03:30,2,2150.75,2151.75,2150.25,2150.25,29
20161201|2016-08-02 04:00,2,2151,2152,2151,2152,11
20161201|2016-08-02 04:30,2,2152,2153.25,2152,2152,9
20161201|2016-08-02 05:00,2,2153.25,2153.25,2152.25,2152.25,5
20161201|2016-08-02 05:30,2,2153,2153,2153,2153,1
20161201|2016-08-02 06:00,2,2152.25,2152.25,2150.75,2151.25,37
20161201|2016-08-02 06:30,2,2151.75,2152,2150.75,2152,7
20161201|2016-08-02 07:00,2,2152,2152.75,2152,2152.75,3
20161201|2016-08-02 07:30,2,2152.75,2152.75,2152.25,2152.25,5
20161201|2016-08-02 08:00,2,2152,2154.25,2152,2154.25,27
20161201|2016-08-02 08:30,2,2154,2156,2149.5,2151,138
20161201|2016-08-02 09:00,2,2151,2151,2142.5,2145,303
20161201|2016-08-02 09:30,2,2144.5,2145.25,2137.5,2137.5,1277
20161201|2016-08-02 10:00,2,2138.75,2142.5,2138.25,2141.5,86
20161201|2016-08-02 10:30,2,2141.25,2141.25,2138.5,2138.5,139
20161201|2016-08-02 11:00,2,2138.75,2141.25,2137,2141.25,74
20161201|2016-08-02 11:30,2,2139.75,2141,2136,2136.25,52
20161201|2016-08-02 12:00,2,2137,2137,2134,2136.5,690
20161201|2016-08-02 12:30,2,2136.5,2137.25,2134.5,2136.5,80
20161201|2016-08-02 13:00,2,2137,2141.75,2135.75,2141,159
20161201|2016-08-02 13:30,2,2140.75,2143.5,2140.25,2141.5,1620
20161201|2016-08-02 14:00,2,2141.5,2142.75,2140.5,2142,33
20161201|2016-08-02 14:30,2,2142.5,2145.25,2141.75,2143.5,93
20161201|2016-08-02 15:00,2,2144.5,2145.5,2144.5,2145.25,65
20161201|2016-08-02 15:30,2,2145.5,2146.25,2144.75,2144.75,12
20161201|2016-08-02 17:00,3,2144.5,2144.5,2144.5,2144.5,1
20161201|2016-08-02 17:30,3,2143.75,2143.75,2143.75,2143.75,2
20161201|2016-08-02 18:00,3,2144.25,2144.25,2143.25,2143.25,3
20161201|2016-08-02 18:30,3,2144.25,2144.25,2144.25,2144.25,1
20161201|2016-08-02 19:00,3,2143.5,2143.75,2143.5,2143.75,2
20161201|2016-08-02 19:30,3,2144,2144,2142.5,2142.5,4
20161201|2016-08-02 20:00,3,2142.25,2142.5,2142.25,2142.5,3
20161201|2016-08-02 20:30,3,2143.75,2144,2143,2144,14
20161201|2016-08-02 21:00,3,2144.5,2145,2144.5,2145,4
20161201|2016-08-02 22:00,3,2143,2143,2143,2143,1
20161201|2016-08-02 22:30,3,2142.25,2142.25,2142.25,2142.25,1
20161201|2016-08-02 23:00,3,2142.25,2142.25,2142.25,2142.25,1
20161201|2016-08-02 23:30,3,2141,2141.75,2140.5,2141.75,11
20161201|2016-08-03 00:30,3,2142.25,2142.25,2142.25,2142.25,1
20161201|2016-08-03 01:00,3,2142,2142.5,2141.25,2142.5,6
20161201|2016-08-03 01:30,3,2142.5,2142.5,2142.5,2142.5,39
20161201|2016-08-03 02:00,3,2143.5,2143.5,2138,2138,22
20161201|2016-08-03 02:30,3,2138.75,2139,2138.5,2139,7
20161201|2016-08-03 03:00,3,2139.75,2139.75,2139.75,2139.75,1
20161201|2016-08-03 03:30,3,2139.75,2140,2139.75,2140,21
20161201|2016-08-03 04:30,3,2141.75,2142,2141,2142,7
20161201|2016-08-03 05:00,3,2140.75,2141,2140.75,2141,4
20161201|2016-08-03 05:30,3,2141.25,2141.75,2141,2141,107
20161201|2016-08-03 06:00,3,2140.75,2140.75,2140,2140.25,4
20161201|2016-08-03 06:30,3,2140.5,2141.5,2140.5,2141.5,3
20161201|2016-08-03 07:00,3,2141,2142,2141,2142,2
20161201|2016-08-03 07:30,3,2142,2142,2140.75,2142,5
20161201|2016-08-03 08:00,3,2141.75,2142.75,2141.75,2142.75,5
20161201|2016-08-03 08:30,3,2144,2145,2139.75,2143.25,68
20161201|2016-08-03 09:00,3,2143.25,2147,2143.25,2146,65
20161201|2016-08-03 09:30,3,2144.75,2147.75,2143.25,2145.25,45
20161201|2016-08-03 10:00,3,2143.5,2147.25,2143,2145.75,125
20161201|2016-08-03 10:30,3,2146,2146,2145.5,2145.5,5
20161201|2016-08-03 11:00,3,2146.25,2147,2145.5,2146.25,12
20161201|2016-08-03 11:30,3,2146,2148.25,2146,2147.25,12
20161201|2016-08-03 12:00,3,2148,2148.25,2147.75,2147.75,3
20161201|2016-08-03 12:30,3,2148,2148,2146,2146,9
20161201|2016-08-03 13:00,3,2146.5,2146.75,2145.5,2145.75,12
20161201|2016-08-03 13:30,3,2144,2145.5,2143.5,2145.5,10
20161201|2016-08-03 14:00,3,2145.5,2148,2145.5,2148,18
20161201|2016-08-03 14:30,3,2147.25,2150.5,2147,2150.25,126
20161201|2016-08-03 15:00,3,2148,2149.5,2147.75,2149.5,10
20161201|2016-08-03 15:30,3,2149.75,2149.75,2149.25,2149.25,2
20161201|2016-08-03 17:00,4,2149.5,2150,2149.5,2150,2
20161201|2016-08-03 17:30,4,2149.25,2149.25,2148.75,2148.75,3
20161201|2016-08-03 18:30,4,2150.5,2150.5,2150.5,2150.5,8
20161201|2016-08-03 19:00,4,2150.75,2152.25,2150.75,2152.25,14
20161201|2016-08-03 19:30,4,2152.5,2152.75,2151.5,2151.5,17
20161201|2016-08-03 20:00,4,2151,2151,2150.75,2150.75,7
20161201|2016-08-03 20:30,4,2148,2148.75,2148,2148.75,19
20161201|2016-08-03 21:00,4,2149.25,2149.25,2149.25,2149.25,8
20161201|2016-08-03 21:30,4,2148.5,2148.5,2148.5,2148.5,1
20161201|2016-08-03 22:30,4,2150,2150,2149.5,2149.5,2
20161201|2016-08-03 23:00,4,2149.75,2149.75,2149.75,2149.75,1
20161201|2016-08-03 23:30,4,2149.75,2150.25,2149.75,2150,3
20161201|2016-08-04 00:00,4,2150,2150.25,2150,2150,3
20161201|2016-08-04 01:00,4,2151,2151.25,2151,2151,14
20161201|2016-08-04 01:30,4,2149,2149,2149,2149,1
20161201|2016-08-04 02:00,4,2149,2149.25,2148.75,2149.25,3
20161201|2016-08-04 03:00,4,2148.75,2148.75,2148.75,2148.75,5
20161201|2016-08-04 03:30,4,2149,2149,2149,2149,1
20161201|2016-08-04 04:00,4,2149,2149,2149,2149,2
20161201|2016-08-04 05:30,4,2149.75,2149.75,2149.75,2149.75,1
20161201|2016-08-04 06:00,4,2150.75,2156.25,2150.75,2156,131
20161201|2016-08-04 06:30,4,2155.5,2155.5,2154.25,2154.25,11
20161201|2016-08-04 07:00,4,2154,2154,2150.5,2150.5,232
20161201|2016-08-04 07:30,4,2150.25,2152,2150.25,2151,3
20161201|2016-08-04 08:00,4,2151.5,2151.5,2151,2151,2
20161201|2016-08-04 08:30,4,2151,2154,2149.5,2149.5,50
20161201|2016-08-04 09:00,4,2149.75,2149.75,2146.25,2148.75,149
20161201|2016-08-04 09:30,4,2149.5,2153.5,2149.5,2153.5,107
20161201|2016-08-04 10:00,4,2153,2153.5,2151.5,2151.75,40
20161201|2016-08-04 10:30,4,2152.75,2154.5,2152.75,2154.5,51
20161201|2016-08-04 11:00,4,2155,2155.75,2154.25,2154.25,50
20161201|2016-08-04 11:30,4,2154,2154,2153,2153.75,8
20161201|2016-08-04 12:00,4,2152,2152,2150.5,2151.5,24
20161201|2016-08-04 12:30,4,2151,2151,2151,2151,10
20161201|2016-08-04 13:00,4,2152,2152.75,2149.25,2150.25,58
20161201|2016-08-04 13:30,4,2150.25,2151,2149.75,2151,8
20161201|2016-08-04 14:00,4,2150.75,2151,2150,2150.5,13
20161201|2016-08-04 14:30,4,2151.25,2153,2151,2151.75,41
20161201|2016-08-04 15:00,4,2152.25,2152.25,2151.25,2151.5,16
20161201|2016-08-04 15:30,4,2151.75,2151.75,2151.75,2151.75,3
20161201|2016-08-04 17:00,5,2152.5,2152.5,2152.5,2152.5,1
20161201|2016-08-04 18:00,5,2152.75,2152.75,2152.75,2152.75,1
20161201|2016-08-04 18:30,5,2153,2153,2153,2153,2
20161201|2016-08-04 19:00,5,2153.5,2153.5,2153.5,2153.5,1
20161201|2016-08-04 19:30,5,2153.25,2153.25,2153.25,2153.25,1
20161201|2016-08-04 20:00,5,2153.25,2153.75,2153,2153.75,6
20161201|2016-08-04 20:30,5,2153.5,2154.75,2153,2154.25,10
20161201|2016-08-04 21:00,5,2154,2155.5,2154,2155.5,9
20161201|2016-08-04 21:30,5,2155.75,2155.75,2155.25,2155.5,5
20161201|2016-08-04 22:00,5,2154.75,2154.75,2154.5,2154.5,20
20161201|2016-08-04 23:00,5,2155.25,2155.25,2155.25,2155.25,1
20161201|2016-08-04 23:30,5,2154.5,2154.5,2154.5,2154.5,8
20161201|2016-08-05 00:30,5,2154,2154.25,2154,2154.25,100
20161201|2016-08-05 01:00,5,2154.5,2154.5,2154.5,2154.5,3
20161201|2016-08-05 01:30,5,2154,2154,2154,2154,1
20161201|2016-08-05 02:00,5,2155.25,2157.5,2155.25,2156.5,23
20161201|2016-08-05 02:30,5,2157.25,2157.25,2156.25,2156.5,7
20161201|2016-08-05 03:00,5,2156,2156.25,2155.75,2156.25,7
20161201|2016-08-05 04:00,5,2155.5,2155.75,2155.5,2155.75,6
20161201|2016-08-05 04:30,5,2157,2157,2156.5,2156.5,2
20161201|2016-08-05 05:00,5,2156,2156.5,2156,2156.5,3
20161201|2016-08-05 05:30,5,2156.75,2157.25,2156.75,2157.25,44
20161201|2016-08-05 06:00,5,2155.5,2155.5,2155.5,2155.5,2
20161201|2016-08-05 06:30,5,2155.5,2155.5,2155.25,2155.25,4
20161201|2016-08-05 07:00,5,2155.5,2156,2154,2154,21
20161201|2016-08-05 07:30,5,2156.5,2160.5,2155.5,2160.25,175
20161201|2016-08-05 08:00,5,2159.75,2161.25,2159,2160.5,123
20161201|2016-08-05 08:30,5,2160.5,2166.75,2159,2166.75,281
20161201|2016-08-05 09:00,5,2167,2168,2166,2166.25,161
20161201|2016-08-05 09:30,5,2165.5,2168,2165.25,2168,63
20161201|2016-08-05 10:00,5,2168.25,2169.75,2168,2168.5,61
20161201|2016-08-05 10:30,5,2169,2170,2168.75,2169,55
20161201|2016-08-05 11:00,5,2169.25,2170.25,2169.25,2170,66
20161201|2016-08-05 11:30,5,2170.5,2170.5,2169,2169,15
20161201|2016-08-05 12:00,5,2169.25,2169.25,2168.5,2168.5,111
20161201|2016-08-05 12:30,5,2168.5,2169.75,2168.25,2169.5,26
20161201|2016-08-05 13:00,5,2169.5,2169.5,2169,2169,11
20161201|2016-08-05 13:30,5,2169.25,2169.5,2167.5,2168.25,44
20161201|2016-08-05 14:00,5,2169,2170.75,2169,2169.5,194
20161201|2016-08-05 14:30,5,2169.5,2170,2169,2170,51
20161201|2016-08-05 15:00,5,2170.25,2170.5,2169,2169,15
20161201|2016-08-05 15:30,5,2169,2170.25,2169,2169.75,12
20161201|2016-08-07 17:00,8,2169,2170,2169,2170,15
20161201|2016-08-07 17:30,8,2171,2171.75,2171,2171,13
20161201|2016-08-07 18:00,8,2170.25,2170.75,2170,2170.25,8
20161201|2016-08-07 18:30,8,2170.25,2170.25,2169.75,2169.75,3
20161201|2016-08-07 20:30,8,2169,2170,2169,2170,2
20161201|2016-08-07 21:00,8,2169.75,2169.75,2169.5,2169.5,8
20161201|2016-08-07 21:30,8,2171,2171,2171,2171,1
20161201|2016-08-07 22:00,8,2170.75,2170.75,2170.75,2170.75,1
20161201|2016-08-07 22:30,8,2170,2170,2169.75,2169.75,2
20161201|2016-08-07 23:30,8,2170,2170,2170,2170,2
20161201|2016-08-08 00:00,8,2170.25,2170.25,2170.25,2170.25,1
20161201|2016-08-08 00:30,8,2170,2170.25,2170,2170.25,10
20161201|2016-08-08 01:00,8,2171,2171.5,2169.5,2169.5,7
20161201|2016-08-08 02:00,8,2170.25,2171.5,2170.25,2171.5,10
20161201|2016-08-08 02:30,8,2172,2174,2172,2173.25,28
20161201|2016-08-08 03:00,8,2174.25,2174.5,2173,2173,13
20161201|2016-08-08 03:30,8,2175,2175.25,2174.25,2174.75,24
20161201|2016-08-08 04:00,8,2174.5,2174.75,2174.25,2174.25,44
20161201|2016-08-08 04:30,8,2174,2174,2173.5,2173.5,4
20161201|2016-08-08 05:00,8,2173.5,2173.5,2173.5,2173.5,5
20161201|2016-08-08 05:30,8,2173,2173,2172.75,2172.75,3
20161201|2016-08-08 06:30,8,2173,2173,2173,2173,3
20161201|2016-08-08 07:00,8,2172.5,2172.5,2172,2172,5
20161201|2016-08-08 07:30,8,2172,2172,2171.25,2171.5,4
20161201|2016-08-08 08:00,8,2171.75,2172.25,2171.5,2172.25,9
20161201|2016-08-08 08:30,8,2172,2173.5,2169.75,2171,129
20161201|2016-08-08 09:00,8,2170.5,2170.75,2167.5,2168.25,127
20161201|2016-08-08 09:30,8,2168.5,2169.25,2168,2169,13
20161201|2016-08-08 10:00,8,2169.25,2170.5,2169,2169.5,15
20161201|2016-08-08 10:30,8,2170.25,2170.5,2169.75,2169.75,5
20161201|2016-08-08 11:00,8,2168.75,2168.75,2168,2168.75,5
20161201|2016-08-08 11:30,8,2168.5,2169.25,2167.75,2168.75,54
20161201|2016-08-08 12:00,8,2168.5,2168.75,2168.5,2168.75,6
20161201|2016-08-08 12:30,8,2169,2169,2168.5,2168.75,24
20161201|2016-08-08 13:00,8,2169.25,2169.25,2166,2166.25,28
20161201|2016-08-08 13:30,8,2166,2167.5,2166,2166.75,564
20161201|2016-08-08 14:00,8,2166.5,2166.75,2166,2166.75,8
20161201|2016-08-08 14:30,8,2167.25,2168.75,2167.25,2168.75,38
20161201|2016-08-08 15:00,8,2168.5,2168.5,2168.25,2168.5,10
20161201|2016-08-08 15:30,8,2168.5,2168.75,2168.5,2168.75,508
20161201|2016-08-08 17:00,9,2169,2169,2169,2169,2
20161201|2016-08-08 19:00,9,2168,2168.5,2168,2168.5,2
20161201|2016-08-08 19:30,9,2168.5,2168.5,2168,2168,3
20161201|2016-08-08 20:30,9,2168.25,2168.5,2168.25,2168.5,3
20161201|2016-08-08 22:30,9,2168.75,2168.75,2168.75,2168.75,1
20161201|2016-08-08 23:00,9,2169.25,2169.25,2169.25,2169.25,2
20161201|2016-08-09 00:30,9,2168.5,2168.5,2168.5,2168.5,1
20161201|2016-08-09 01:00,9,2168,2168,2167,2167,5
20161201|2016-08-09 02:00,9,2167.75,2169,2167.75,2169,3
20161201|2016-08-09 02:30,9,2168,2168.5,2167,2168.5,81
20161201|2016-08-09 03:00,9,2168.75,2168.75,2168.75,2168.75,1
20161201|2016-08-09 03:30,9,2168.25,2168.25,2168.25,2168.25,1
20161201|2016-08-09 05:30,9,2168.5,2170,2168.5,2170,106
20161201|2016-08-09 06:00,9,2170,2170.75,2170,2170.25,4
20161201|2016-08-09 06:30,9,2170.5,2170.5,2170.5,2170.5,1
20161201|2016-08-09 07:00,9,2170.75,2171.25,2170.75,2171.25,17
20161201|2016-08-09 07:30,9,2170,2170.25,2168.5,2170.25,6
20161201|2016-08-09 08:00,9,2170,2170,2169,2169.75,8
20161201|2016-08-09 08:30,9,2169,2172.5,2169,2172,277
20161201|2016-08-09 09:00,9,2172,2175,2171,2174.75,116
20161201|2016-08-09 09:30,9,2174.5,2175,2173.75,2174.25,32
20161201|2016-08-09 10:00,9,2174.25,2176.25,2174.25,2175,84
20161201|2016-08-09 10:30,9,2175,2175,2174,2174.5,23
20161201|2016-08-09 11:00,9,2175,2175,2171.75,2172,48
20161201|2016-08-09 11:30,9,2171.5,2171.5,2170.5,2170.5,25
20161201|2016-08-09 12:00,9,2171.5,2171.75,2170.75,2170.75,13
20161201|2016-08-09 12:30,9,2170.75,2170.75,2169,2169.25,37
20161201|2016-08-09 13:00,9,2169.5,2169.5,2168.5,2168.5,31
20161201|2016-08-09 13:30,9,2168.25,2168.25,2166.5,2167.25,72
20161201|2016-08-09 14:00,9,2168.5,2169.5,2168,2169.5,19
20161201|2016-08-09 14:30,9,2169.5,2170,2169,2170,46
20161201|2016-08-09 15:00,9,2170.25,2170.25,2170,2170,11
20161201|2016-08-09 15:30,9,2170.75,2170.75,2170.75,2170.75,8
20161201|2016-08-09 17:00,10,2169.5,2169.5,2168.25,2168.25,9
20161201|2016-08-09 18:00,10,2169,2169,2169,2169,10
20161201|2016-08-09 18:30,10,2169.25,2169.25,2168.5,2168.75,16
20161201|2016-08-09 19:00,10,2168.5,2168.5,2168.5,2168.5,5
20161201|2016-08-09 20:00,10,2168,2168,2168,2168,2
20161201|2016-08-09 20:30,10,2167.25,2167.25,2167.25,2167.25,1
20161201|2016-08-09 21:30,10,2168.5,2168.5,2168.5,2168.5,1
20161201|2016-08-09 23:00,10,2169,2169,2169,2169,1
20161201|2016-08-09 23:30,10,2169,2169,2168.75,2168.75,2
20161201|2016-08-10 01:30,10,2168.5,2169.25,2168.5,2169.25,7
20161201|2016-08-10 02:00,10,2168.5,2170,2168.5,2170,7
20161201|2016-08-10 02:30,10,2171.5,2172,2171.5,2171.75,13
20161201|2016-08-10 03:00,10,2171,2171.75,2171,2171.75,3
20161201|2016-08-10 03:30,10,2171.5,2173,2171.5,2173,5
20161201|2016-08-10 04:00,10,2172.25,2174.25,2172.25,2174.25,6
20161201|2016-08-10 05:30,10,2172,2172,2172,2172,1
20161201|2016-08-10 06:30,10,2173.5,2174,2173.5,2174,30
20161201|2016-08-10 07:00,10,2172.5,2172.5,2172.5,2172.5,1
20161201|2016-08-10 07:30,10,2172.5,2173,2172.5,2173,4
20161201|2016-08-10 08:00,10,2173.25,2173.25,2172,2172,7
20161201|2016-08-10 08:30,10,2171.5,2172,2168,2168,70
20161201|2016-08-10 09:00,10,2168,2170.5,2167.5,2169.25,82
20161201|2016-08-10 09:30,10,2169.75,2169.75,2168,2168,11
20161201|2016-08-10 10:00,10,2170,2170.5,2163.5,2164.25,160
20161201|2016-08-10 10:30,10,2163.75,2164.5,2162.75,2163.5,91
20161201|2016-08-10 11:00,10,2163.25,2166,2163.25,2165.75,27
20161201|2016-08-10 11:30,10,2165.75,2166.5,2165.75,2166.5,16
20161201|2016-08-10 12:00,10,2166.5,2166.5,2164.25,2165,24
20161201|2016-08-10 12:30,10,2164.25,2164.25,2164,2164,3
20161201|2016-08-10 13:00,10,2165.5,2165.5,2160.75,2161.5,126
20161201|2016-08-10 13:30,10,2161.5,2161.75,2160.75,2161.75,35
20161201|2016-08-10 14:00,10,2161,2165.25,2161,2164,41
20161201|2016-08-10 14:30,10,2164.5,2164.75,2161.5,2164.75,68
20161201|2016-08-10 15:00,10,2164.5,2165.75,2164.5,2165.5,61
20161201|2016-08-10 15:30,10,2165,2165,2165,2165,1
20161201|2016-08-10 17:00,11,2164.25,2164.25,2163.25,2163.25,2
20161201|2016-08-10 18:30,11,2163.5,2163.5,2163.5,2163.5,1
20161201|2016-08-10 19:00,11,2164,2164,2164,2164,1
20161201|2016-08-10 20:00,11,2164.25,2164.25,2164,2164,2
20161201|2016-08-10 20:30,11,2164.5,2165.75,2164.5,2165.75,6
20161201|2016-08-10 21:00,11,2165.75,2165.75,2165.75,2165.75,1
20161201|2016-08-10 21:30,11,2165,2165,2165,2165,1
20161201|2016-08-10 22:00,11,2165.5,2166,2165.5,2165.5,5
20161201|2016-08-10 23:00,11,2166.5,2167.25,2166.5,2167.25,21
20161201|2016-08-10 23:30,11,2167,2167,2167,2167,1
20161201|2016-08-11 00:00,11,2167,2167,2167,2167,1
20161201|2016-08-11 00:30,11,2166.75,2167.75,2166.75,2167.75,4
20161201|2016-08-11 01:00,11,2168,2170.5,2168,2170,56
20161201|2016-08-11 01:30,11,2170.5,2171.5,2170.5,2171.25,10
20161201|2016-08-11 02:00,11,2165.75,2165.75,2165.75,2165.75,2
20161201|2016-08-11 02:30,11,2165.75,2165.75,2165.75,2165.75,2
20161201|2016-08-11 03:00,11,2165.5,2166.75,2165.5,2166,5
20161201|2016-08-11 03:30,11,2166.75,2166.75,2166.5,2166.5,20
20161201|2016-08-11 04:00,11,2167.5,2169.5,2167.25,2169.5,11
20161201|2016-08-11 04:30,11,2169.25,2169.25,2169.25,2169.25,21
20161201|2016-08-11 05:00,11,2169,2170.25,2169,2170,12
20161201|2016-08-11 05:30,11,2170,2171,2169.75,2171,11
20161201|2016-08-11 06:00,11,2171,2171.5,2170.5,2171,11
20161201|2016-08-11 06:30,11,2171.25,2171.25,2170,2170,9
20161201|2016-08-11 07:00,11,2169.75,2170,2169.5,2169.5,14
20161201|2016-08-11 07:30,11,2170,2170.75,2170,2170,33
20161201|2016-08-11 08:00,11,2170,2171.25,2170,2171,12
20161201|2016-08-11 08:30,11,2172,2173.25,2171,2172,80
20161201|2016-08-11 09:00,11,2170,2170.75,2167.75,2170,73
20161201|2016-08-11 09:30,11,2170.75,2175,2170.5,2173.5,192
20161201|2016-08-11 10:00,11,2173.5,2174.5,2173,2174.5,86
20161201|2016-08-11 10:30,11,2174.5,2176.5,2174.5,2175.75,48
20161201|2016-08-11 11:00,11,2175.75,2176.25,2174.75,2175.75,27
20161201|2016-08-11 11:30,11,2176,2176.25,2175,2175.75,10
20161201|2016-08-11 12:00,11,2176,2176.75,2175.5,2176,33
20161201|2016-08-11 12:30,11,2175.5,2176.75,2175,2176.25,65
20161201|2016-08-11 13:00,11,2176,2177.5,2176,2176.5,55
20161201|2016-08-11 13:30,11,2176,2176.75,2174.5,2174.5,69
20161201|2016-08-11 14:00,11,2175.75,2175.75,2175.25,2175.25,3
20161201|2016-08-11 14:30,11,2175.25,2177.75,2174.75,2175.25,204
20161201|2016-08-11 15:00,11,2175,2175,2173,2174.5,187
20161201|2016-08-11 15:30,11,2174,2174.75,2174,2174.75,37
20161201|2016-08-11 17:00,12,2174.25,2175,2174.25,2174.75,9
20161201|2016-08-11 18:30,12,2175.5,2175.5,2175.5,2175.5,1
20161201|2016-08-11 19:00,12,2175.5,2175.5,2175.5,2175.5,3
20161201|2016-08-11 19:30,12,2174.25,2174.5,2174.25,2174.5,2
20161201|2016-08-11 20:00,12,2174.5,2174.5,2174.5,2174.5,7
20161201|2016-08-11 20:30,12,2174.25,2174.25,2174.25,2174.25,2
20161201|2016-08-11 21:00,12,2174,2174,2174,2174,2
20161201|2016-08-11 22:30,12,2173.75,2173.75,2173.75,2173.75,1
20161201|2016-08-11 23:30,12,2174,2174,2174,2174,1
20161201|2016-08-12 00:00,12,2174,2174,2174,2174,1
20161201|2016-08-12 01:00,12,2173.75,2173.75,2173.75,2173.75,1
20161201|2016-08-12 02:00,12,2174.75,2175.5,2174.75,2175,31
20161201|2016-08-12 02:30,12,2175.5,2176.5,2175.5,2176,4
20161201|2016-08-12 03:30,12,2176.75,2176.75,2175.5,2175.75,4
20161201|2016-08-12 04:00,12,2176,2176.25,2176,2176.25,11
20161201|2016-08-12 04:30,12,2175.75,2175.75,2175.75,2175.75,2
20161201|2016-08-12 05:30,12,2175.75,2175.75,2175.25,2175.5,4
20161201|2016-08-12 06:00,12,2175.5,2175.5,2174.75,2174.75,4
20161201|2016-08-12 06:30,12,2175.25,2175.25,2175.25,2175.25,7
20161201|2016-08-12 07:00,12,2175.25,2175.5,2174.75,2174.75,4
20161201|2016-08-12 07:30,12,2173,2173,2171.5,2172,25
20161201|2016-08-12 08:00,12,2172.5,2172.75,2172,2172,16
20161201|2016-08-12 08:30,12,2171.25,2172.25,2170,2172.25,78
20161201|2016-08-12 09:00,12,2172.5,2173.75,2171,2173.75,24
20161201|2016-08-12 09:30,12,2173,2175.25,2172,2174.5,31
20161201|2016-08-12 10:00,12,2175.25,2175.5,2174.5,2175.25,10
20161201|2016-08-12 10:30,12,2175.5,2175.5,2172.5,2172.75,155
20161201|2016-08-12 11:00,12,2173,2173.25,2171,2172,37
20161201|2016-08-12 11:30,12,2171.5,2171.5,2171.25,2171.25,19
20161201|2016-08-12 12:00,12,2171,2171,2168.5,2170.5,147
20161201|2016-08-12 12:30,12,2170.5,2170.5,2170,2170,15
20161201|2016-08-12 13:00,12,2169.75,2171.25,2169.5,2171,18
20161201|2016-08-12 13:30,12,2172,2172.25,2171,2171,29
20161201|2016-08-12 14:00,12,2171.75,2172,2171.25,2172,6
20161201|2016-08-12 14:30,12,2172,2174.25,2172,2173,338
20161201|2016-08-12 15:00,12,2173,2173.25,2172.75,2173,53
20161201|2016-08-12 15:30,12,2173,2173.5,2173,2173.5,12
20161201|2016-08-14 17:00,15,2173.25,2174,2173.25,2174,19
20161201|2016-08-14 17:30,15,2174,2174.25,2174,2174.25,5
20161201|2016-08-14 18:00,15,2174.25,2174.25,2174,2174,26
20161201|2016-08-14 18:30,15,2174.25,2175,2174.25,2174.25,4
20161201|2016-08-14 19:30,15,2174.5,2174.5,2174.5,2174.5,1
20161201|2016-08-14 20:00,15,2175.75,2176,2175.75,2176,4
20161201|2016-08-14 20:30,15,2175.75,2176.5,2175.5,2176.5,26
20161201|2016-08-14 21:00,15,2176,2176,2176,2176,7
20161201|2016-08-14 22:00,15,2175.75,2176.25,2175.75,2176.25,2
20161201|2016-08-14 22:30,15,2176.75,2176.75,2176,2176,2
20161201|2016-08-14 23:00,15,2176,2176,2176,2176,2
20161201|2016-08-14 23:30,15,2176,2176,2176,2176,3
20161201|2016-08-15 01:30,15,2176.25,2176.5,2176.25,2176.25,3
20161201|2016-08-15 02:00,15,2175.75,2177,2175.75,2177,19
20161201|2016-08-15 02:30,15,2177.5,2178.5,2177.5,2178.5,11
20161201|2016-08-15 03:00,15,2177,2177.25,2177,2177.25,9
20161201|2016-08-15 03:30,15,2177.5,2177.5,2176.5,2176.5,4
20161201|2016-08-15 04:00,15,2175.5,2176.75,2175.5,2176,732
20161201|2016-08-15 04:30,15,2175.5,2175.5,2175.5,2175.5,1
20161201|2016-08-15 05:00,15,2176,2176,2176,2176,50
20161201|2016-08-15 05:30,15,2176,2176,2176,2176,2
20161201|2016-08-15 06:00,15,2176.25,2177.5,2176.25,2177.5,200
20161201|2016-08-15 06:30,15,2177.25,2177.5,2176.75,2176.75,665
20161201|2016-08-15 07:00,15,2176.5,2177.5,2176.5,2177.5,6
20161201|2016-08-15 07:30,15,2177.5,2178.25,2177.5,2178,15
20161201|2016-08-15 08:00,15,2177.5,2177.5,2177.25,2177.25,4
20161201|2016-08-15 08:30,15,2177.75,2180.75,2177.5,2178.5,469
20161201|2016-08-15 09:00,15,2179.25,2181.5,2179,2181,209
20161201|2016-08-15 09:30,15,2181.75,2183,2181.75,2182.25,58
20161201|2016-08-15 10:00,15,2182.25,2183.25,2181.75,2183,30
20161201|2016-08-15 10:30,15,2183,2183,2180.75,2180.75,271
20161201|2016-08-15 11:00,15,2181.75,2183.25,2181.75,2183,26
20161201|2016-08-15 11:30,15,2182.25,2182.5,2181.75,2182,9
20161201|2016-08-15 12:00,15,2182,2182,2181.5,2181.5,4
20161201|2016-08-15 12:30,15,2182.25,2183,2182,2182,26
20161201|2016-08-15 13:00,15,2181.75,2181.75,2181.25,2181.25,9
20161201|2016-08-15 13:30,15,2181.25,2182.5,2181.25,2182.5,24
20161201|2016-08-15 14:00,15,2182.25,2182.25,2179.5,2180.75,408
20161201|2016-08-15 14:30,15,2181,2181.25,2179.25,2179.25,90
20161201|2016-08-15 15:00,15,2179.25,2179.25,2178.25,2178.25,33
20161201|2016-08-15 15:30,15,2178.75,2179,2178.5,2178.75,13
20161201|2016-08-15 17:00,16,2178.75,2178.75,2177.75,2178.5,65
20161201|2016-08-15 17:30,16,2177.75,2178.25,2177.5,2178.25,22
20161201|2016-08-15 18:00,16,2178.25,2178.5,2178.25,2178.5,23
20161201|2016-08-15 18:30,16,2177.75,2177.75,2177.75,2177.75,1
20161201|2016-08-15 19:00,16,2177.5,2177.5,2177.25,2177.5,4
20161201|2016-08-15 19:30,16,2177,2177,2177,2177,1
20161201|2016-08-15 20:00,16,2177,2177,2177,2177,7
20161201|2016-08-15 20:30,16,2177,2177,2176.25,2176.25,2
20161201|2016-08-15 21:00,16,2176,2176.25,2176,2176.25,5
20161201|2016-08-15 21:30,16,2176.5,2176.5,2176.5,2176.5,1
20161201|2016-08-15 22:00,16,2176,2176,2176,2176,3
20161201|2016-08-15 22:30,16,2176.25,2176.25,2176,2176,12
20161201|2016-08-15 23:00,16,2176,2176,2176,2176,1
20161201|2016-08-15 23:30,16,2176.25,2176.25,2176,2176,24
20161201|2016-08-16 00:00,16,2176,2176,2176,2176,2
20161201|2016-08-16 00:30,16,2176,2176,2176,2176,19
20161201|2016-08-16 01:00,16,2176,2176.25,2176,2176.25,5
20161201|2016-08-16 01:30,16,2176,2176.5,2175.75,2176.5,10
20161201|2016-08-16 02:00,16,2175.5,2175.75,2174.25,2175,110
20161201|2016-08-16 02:30,16,2175,2175.25,2175,2175.25,28
20161201|2016-08-16 03:00,16,2174.25,2175,2174,2174,62
20161201|2016-08-16 03:30,16,2174.25,2174.25,2174,2174,8
20161201|2016-08-16 04:00,16,2174.5,2178,2174.5,2177.75,22
20161201|2016-08-16 04:30,16,2178,2178,2177.5,2177.5,2
20161201|2016-08-16 05:00,16,2176,2176,2174.75,2174.75,15
20161201|2016-08-16 05:30,16,2175.5,2176,2175.5,2176,2
20161201|2016-08-16 06:00,16,2176.5,2176.5,2176.5,2176.5,4
20161201|2016-08-16 06:30,16,2177.25,2177.25,2174.5,2174.5,11
20161201|2016-08-16 07:00,16,2174.5,2175,2174,2174,4
20161201|2016-08-16 07:30,16,2175.25,2175.25,2173,2173,21
20161201|2016-08-16 08:00,16,2174.25,2174.5,2174,2174.25,218
20161201|2016-08-16 08:30,16,2174,2174.75,2169.75,2172,231
20161201|2016-08-16 09:00,16,2172.25,2175,2172,2172,114
20161201|2016-08-16 09:30,16,2171.75,2173.25,2170.5,2170.75,313
20161201|2016-08-16 10:00,16,2171,2174.25,2171,2173.75,39
20161201|2016-08-16 10:30,16,2173,2173.25,2171.25,2173.25,59
20161201|2016-08-16 11:00,16,2172.5,2172.75,2171.75,2171.75,33
20161201|2016-08-16 11:30,16,2172,2174,2172,2174,16
20161201|2016-08-16 12:00,16,2174,2174,2170,2170.75,37
20161201|2016-08-16 12:30,16,2170.5,2171.25,2170,2170.75,31
20161201|2016-08-16 13:00,16,2171.5,2171.5,2168.75,2170.5,92
20161201|2016-08-16 13:30,16,2170.75,2172.25,2170.5,2172,45
20161201|2016-08-16 14:00,16,2172,2172.25,2171.25,2171.75,20
20161201|2016-08-16 14:30,16,2171.5,2172,2168,2168,59
20161201|2016-08-16 15:00,16,2168.25,2170.5,2168.25,2169,26
20161201|2016-08-16 15:30,16,2169.75,2170.75,2169.75,2170.5,12
20161201|2016-08-16 17:00,17,2170.5,2170.5,2170.5,2170.5,3
20161201|2016-08-16 18:00,17,2170.75,2170.75,2170.75,2170.75,7
20161201|2016-08-16 19:00,17,2171.75,2172.25,2171.75,2172.25,2
20161201|2016-08-16 20:00,17,2171.5,2171.5,2171.5,2171.5,1
20161201|2016-08-16 21:00,17,2171.25,2171.25,2171.25,2171.25,6
20161201|2016-08-16 21:30,17,2171,2171,2171,2171,1
20161201|2016-08-16 22:30,17,2171.25,2171.25,2171.25,2171.25,1
20161201|2016-08-16 23:00,17,2171,2171,2171,2171,6
20161201|2016-08-16 23:30,17,2171,2171,2171,2171,2
20161201|2016-08-17 00:00,17,2171.75,2171.75,2171.75,2171.75,1
20161201|2016-08-17 01:00,17,2172.25,2173.25,2172.25,2173.25,4
20161201|2016-08-17 01:30,17,2173,2173.25,2172.25,2172.5,37
20161201|2016-08-17 02:00,17,2171.25,2171.25,2170,2171.25,45
20161201|2016-08-17 02:30,17,2170.5,2170.5,2168.25,2168.5,17
20161201|2016-08-17 03:00,17,2168,2168,2166,2167.75,44
20161201|2016-08-17 03:30,17,2167.5,2168.5,2167.25,2167.5,10
20161201|2016-08-17 04:00,17,2168.25,2168.25,2168.25,2168.25,4
20161201|2016-08-17 04:30,17,2169.25,2170,2169.25,2170,2
20161201|2016-08-17 05:30,17,2168.5,2168.5,2168.5,2168.5,14
20161201|2016-08-17 06:30,17,2170,2170.5,2170,2170,7
20161201|2016-08-17 07:00,17,2170,2170.25,2169,2169,11
20161201|2016-08-17 07:30,17,2168.75,2169.5,2168.75,2169.5,12
20161201|2016-08-17 08:00,17,2169.25,2169.25,2168.75,2168.75,10
20161201|2016-08-17 08:30,17,2167.5,2167.5,2161.75,2161.75,103
20161201|2016-08-17 09:00,17,2161.5,2162.75,2161.25,2161.75,181
20161201|2016-08-17 09:30,17,2162.5,2163.5,2161.25,2162.5,106
20161201|2016-08-17 10:00,17,2162.5,2163.25,2159.75,2160,36
20161201|2016-08-17 10:30,17,2160,2160.25,2158.5,2159.75,89
20161201|2016-08-17 11:00,17,2159,2162,2159,2161.75,46
20161201|2016-08-17 11:30,17,2161.75,2166.5,2161.75,2165.75,230
20161201|2016-08-17 12:00,17,2166,2166,2165.5,2165.5,8
20161201|2016-08-17 12:30,17,2165.25,2169.5,2165.25,2166,130
20161201|2016-08-17 13:00,17,2165.5,2172,2162.5,2170,734
20161201|2016-08-17 13:30,17,2168,2170.75,2168,2169.75,47
20161201|2016-08-17 14:00,17,2168.75,2171,2168.25,2171,77
20161201|2016-08-17 14:30,17,2171,2173.5,2171,2171.75,60
20161201|2016-08-17 15:00,17,2173,2173.5,2172,2172.25,22
20161201|2016-08-17 15:30,17,2173,2174.5,2172.75,2173.5,13
20161201|2016-08-17 17:00,18,2174,2174.5,2174,2174.5,2
20161201|2016-08-17 18:00,18,2172.75,2173.5,2172.5,2172.5,18
20161201|2016-08-17 18:30,18,2172.25,2172.5,2171.5,2172.5,13
20161201|2016-08-17 19:00,18,2172.5,2172.75,2172.5,2172.75,3
20161201|2016-08-17 19:30,18,2172,2172,2172,2172,1
20161201|2016-08-17 20:00,18,2173,2173.75,2173,2173.75,2
20161201|2016-08-17 20:30,18,2173.75,2174.75,2173.75,2174.75,10
20161201|2016-08-17 21:00,18,2174.75,2175,2174.75,2175,4
20161201|2016-08-17 21:30,18,2174.75,2175,2174.75,2175,7
20161201|2016-08-17 22:00,18,2175,2175,2174.75,2175,14
20161201|2016-08-17 22:30,18,2174.5,2174.5,2174.5,2174.5,1
20161201|2016-08-17 23:00,18,2174,2174,2174,2174,1
20161201|2016-08-17 23:30,18,2174.25,2174.25,2174.25,2174.25,6
20161201|2016-08-18 00:30,18,2173.5,2174,2173.5,2174,26
20161201|2016-08-18 01:00,18,2173.75,2174.25,2173.5,2174,15
20161201|2016-08-18 01:30,18,2173.25,2173.75,2173.25,2173.75,2
20161201|2016-08-18 02:00,18,2174.5,2175,2172.5,2173,6
20161201|2016-08-18 02:30,18,2172.25,2173,2172.25,2172.25,9
20161201|2016-08-18 03:00,18,2173,2173.75,2172.5,2172.75,23
20161201|2016-08-18 03:30,18,2172.5,2172.5,2172.25,2172.25,2
20161201|2016-08-18 04:30,18,2172.5,2172.5,2171.25,2171.25,4
20161201|2016-08-18 05:00,18,2171.5,2172.25,2171.5,2172.25,3
20161201|2016-08-18 05:30,18,2172.25,2172.25,2171.75,2171.75,2
20161201|2016-08-18 06:00,18,2171.75,2171.75,2170.5,2170.5,41
20161201|2016-08-18 06:30,18,2171,2171,2169.75,2169.75,13
20161201|2016-08-18 07:00,18,2169,2169.75,2168.75,2169.75,8
20161201|2016-08-18 07:30,18,2169.5,2170.75,2169.5,2170.75,10
20161201|2016-08-18 08:00,18,2170.25,2171.5,2170.25,2171.5,5
20161201|2016-08-18 08:30,18,2171.75,2174.25,2170.5,2173,268
20161201|2016-08-18 09:00,18,2172.75,2174.25,2172.75,2173,26
20161201|2016-08-18 09:30,18,2174,2176.75,2174,2176.5,107
20161201|2016-08-18 10:00,18,2176.5,2176.75,2174.75,2176,142
20161201|2016-08-18 10:30,18,2175.75,2176,2174,2174,44
20161201|2016-08-18 11:00,18,2174,2174,2171.5,2171.5,57
20161201|2016-08-18 11:30,18,2171.5,2172.5,2171,2172,27
20161201|2016-08-18 12:00,18,2172.75,2173.5,2172.75,2173.5,8
20161201|2016-08-18 12:30,18,2173.75,2175.25,2173.5,2174.5,46
20161201|2016-08-18 13:00,18,2174.25,2174.75,2174.25,2174.75,9
20161201|2016-08-18 13:30,18,2173.75,2174.5,2173.25,2174,41
20161201|2016-08-18 14:00,18,2174.5,2176.25,2174.5,2176.25,33
20161201|2016-08-18 14:30,18,2176,2177,2175,2177,36
20161201|2016-08-18 15:00,18,2177,2177,2176,2176,88
20161201|2016-08-18 15:30,18,2176.25,2176.25,2175.75,2176.25,23
20161201|2016-08-18 17:00,19,2175,2176.5,2175,2176.5,27
20161201|2016-08-18 17:30,19,2176.5,2176.5,2176,2176,5
20161201|2016-08-18 18:30,19,2176,2176.5,2176,2176.5,5
20161201|2016-08-18 19:00,19,2176,2176,2176,2176,3
20161201|2016-08-18 19:30,19,2175.5,2175.5,2175.5,2175.5,3
20161201|2016-08-18 20:00,19,2176,2177,2176,2177,5
20161201|2016-08-18 20:30,19,2175.5,2175.5,2175.25,2175.25,4
20161201|2016-08-18 21:00,19,2174.5,2174.75,2173.75,2174.75,7
20161201|2016-08-18 21:30,19,2174.25,2174.25,2174.25,2174.25,1
20161201|2016-08-18 22:00,19,2174.5,2174.5,2174.5,2174.5,1
20161201|2016-08-18 22:30,19,2175,2175.5,2175,2175.5,2
20161201|2016-08-18 23:00,19,2175.25,2175.25,2175.25,2175.25,1
20161201|2016-08-18 23:30,19,2175.25,2175.25,2175.25,2175.25,105
20161201|2016-08-19 00:00,19,2175.5,2176,2175.25,2176,3
20161201|2016-08-19 01:00,19,2175.75,2176.25,2175.75,2176.25,3
20161201|2016-08-19 01:30,19,2176.25,2176.25,2176,2176,5
20161201|2016-08-19 02:00,19,2176,2176,2172.5,2172.5,11
20161201|2016-08-19 02:30,19,2173.25,2173.25,2171.25,2171.25,6
20161201|2016-08-19 03:00,19,2171.75,2171.75,2168.75,2168.75,13
20161201|2016-08-19 03:30,19,2168,2169.5,2168,2168.75,9
20161201|2016-08-19 04:00,19,2169,2170,2169,2170,27
20161201|2016-08-19 04:30,19,2170,2170.25,2170,2170.25,30
20161201|2016-08-19 05:00,19,2170.5,2171.75,2170.5,2171.5,10
20161201|2016-08-19 05:30,19,2170.25,2170.25,2170,2170.25,3
20161201|2016-08-19 06:00,19,2170,2170.75,2170,2170.5,103
20161201|2016-08-19 06:30,19,2170.25,2170.5,2169,2169.25,55
20161201|2016-08-19 07:00,19,2169,2170.25,2168.5,2170,136
20161201|2016-08-19 07:30,19,2170.25,2171,2170.25,2171,13
20161201|2016-08-19 08:00,19,2170.5,2171,2170,2170,4
20161201|2016-08-19 08:30,19,2170.5,2170.5,2165.5,2166.5,257
20161201|2016-08-19 09:00,19,2167.25,2172.25,2167,2171.75,225
20161201|2016-08-19 09:30,19,2172,2173.75,2171.5,2172,142
20161201|2016-08-19 10:00,19,2172.25,2173,2171.5,2172.75,33
20161201|2016-08-19 10:30,19,2173.25,2173.5,2171.5,2173,13
20161201|2016-08-19 11:00,19,2173.5,2174,2172,2173,21
20161201|2016-08-19 11:30,19,2173.75,2173.75,2168.75,2169.75,89
20161201|2016-08-19 12:00,19,2169.25,2170.25,2169.25,2170,29
20161201|2016-08-19 12:30,19,2169.25,2172,2169.25,2171.25,136
20161201|2016-08-19 13:00,19,2171.5,2172.25,2171.25,2172,21
20161201|2016-08-19 13:30,19,2172.5,2174.75,2172.5,2174.25,52
20161201|2016-08-19 14:00,19,2174.25,2175.25,2173.75,2175.25,46
20161201|2016-08-19 14:30,19,2174.75,2175.5,2173.75,2173.75,36
20161201|2016-08-19 15:00,19,2174,2174.25,2174,2174.25,9
20161201|2016-08-19 15:30,19,2175.25,2175.25,2175.25,2175.25,5
20161201|2016-08-21 17:00,22,2174.5,2174.5,2174.5,2174.5,28
20161201|2016-08-21 17:30,22,2174,2174,2174,2174,3
20161201|2016-08-21 18:00,22,2174.25,2174.25,2174,2174.25,6
20161201|2016-08-21 19:00,22,2174,2174,2174,2174,2
20161201|2016-08-21 19:30,22,2173.5,2173.5,2172.75,2172.75,5
20161201|2016-08-21 20:00,22,2172.5,2172.5,2171.5,2171.5,18
20161201|2016-08-21 20:30,22,2171.25,2172,2170.75,2172,17
20161201|2016-08-21 21:00,22,2171.75,2172.5,2171.75,2172.5,9
20161201|2016-08-21 21:30,22,2171.25,2171.25,2170.25,2170.25,21
20161201|2016-08-21 22:00,22,2170.25,2170.25,2170.25,2170.25,1
20161201|2016-08-21 22:30,22,2170.5,2170.5,2170,2170.25,3
20161201|2016-08-21 23:00,22,2170,2170,2169.75,2169.75,6
20161201|2016-08-21 23:30,22,2169.75,2170,2169.75,2170,2
20161201|2016-08-22 00:30,22,2170.25,2170.25,2170,2170,3
20161201|2016-08-22 01:00,22,2170,2170,2169.5,2169.5,97
20161201|2016-08-22 01:30,22,2169.75,2169.75,2169.75,2169.75,1
20161201|2016-08-22 02:00,22,2170.5,2172.25,2168.5,2172.25,63
20161201|2016-08-22 02:30,22,2172.5,2174,2172,2174,30
20161201|2016-08-22 03:00,22,2174.25,2176.5,2174.25,2175.25,39
20161201|2016-08-22 03:30,22,2176,2176.25,2176,2176.25,7
20161201|2016-08-22 04:00,22,2176.5,2177,2173.5,2173.5,12
20161201|2016-08-22 04:30,22,2175.25,2175.25,2173,2173.25,52
20161201|2016-08-22 05:00,22,2173,2173,2170.75,2170.75,8
20161201|2016-08-22 05:30,22,2171.75,2171.75,2169.75,2169.75,207
20161201|2016-08-22 06:00,22,2169.5,2169.75,2168.5,2169.75,18
20161201|2016-08-22 06:30,22,2170.25,2170.25,2169.25,2169.25,18
20161201|2016-08-22 07:00,22,2170,2170.75,2170,2170.75,12
20161201|2016-08-22 07:30,22,2171,2171.75,2170.5,2171,16
20161201|2016-08-22 08:00,22,2170.25,2171,2169.5,2171,90
20161201|2016-08-22 08:30,22,2171,2171,2166.5,2168.75,869
20161201|2016-08-22 09:00,22,2168.75,2175,2167.5,2174.25,201
20161201|2016-08-22 09:30,22,2174.75,2175.5,2173.75,2173.75,98
20161201|2016-08-22 10:00,22,2174,2174.75,2168.25,2168.25,146
20161201|2016-08-22 10:30,22,2168,2170.5,2168,2170.5,83
20161201|2016-08-22 11:00,22,2169.75,2176.25,2168.5,2175,130
20161201|2016-08-22 11:30,22,2175,2175,2172.5,2172.75,29
20161201|2016-08-22 12:00,22,2172.75,2173.5,2168.25,2169,47
20161201|2016-08-22 12:30,22,2169.75,2173.25,2169.5,2173.25,37
20161201|2016-08-22 13:00,22,2173,2174,2171,2171,50
20161201|2016-08-22 13:30,22,2171.25,2173,2171,2172.25,30
20161201|2016-08-22 14:00,22,2173,2173.5,2172.5,2173.5,47
20161201|2016-08-22 14:30,22,2173.5,2173.5,2172.25,2173.25,31
20161201|2016-08-22 15:00,22,2173.5,2174.25,2173.25,2174.25,70
20161201|2016-08-22 15:30,22,2174,2174,2172.75,2174,28
20161201|2016-08-22 17:00,23,2173.5,2173.5,2173.5,2173.5,1
20161201|2016-08-22 17:30,23,2173.5,2173.5,2172.5,2172.5,6
20161201|2016-08-22 19:00,23,2172.25,2172.25,2172.25,2172.25,1
20161201|2016-08-22 19:30,23,2172.5,2172.75,2172.5,2172.75,2
20161201|2016-08-22 20:00,23,2173,2174.5,2173,2174.5,5
20161201|2016-08-22 20:30,23,2174,2174.5,2174,2174.5,5
20161201|2016-08-22 21:00,23,2173.75,2173.75,2173.75,2173.75,1
20161201|2016-08-22 21:30,23,2173.25,2173.25,2173.25,2173.25,1
20161201|2016-08-22 22:00,23,2173.25,2173.5,2173.25,2173.5,2
20161201|2016-08-22 22:30,23,2173.75,2175,2173.75,2175,8
20161201|2016-08-22 23:00,23,2175.5,2175.75,2175.25,2175.75,12
20161201|2016-08-22 23:30,23,2175.5,2175.5,2174.75,2174.75,2
20161201|2016-08-23 00:00,23,2174.75,2174.75,2174.5,2174.5,6
20161201|2016-08-23 00:30,23,2174.75,2175.25,2174.75,2175.25,4
20161201|2016-08-23 01:00,23,2174.75,2175.25,2174.25,2175.25,6
20161201|2016-08-23 01:30,23,2174.5,2175.25,2174.5,2175.25,3
20161201|2016-08-23 02:00,23,2175.5,2176.25,2175.5,2176.25,79
20161201|2016-08-23 02:30,23,2176.5,2176.75,2176.5,2176.75,4
20161201|2016-08-23 03:00,23,2176.75,2180,2176.75,2179.75,88
20161201|2016-08-23 03:30,23,2179.25,2179.75,2178.5,2178.75,13
20161201|2016-08-23 04:00,23,2178.25,2178.5,2177.25,2178.5,17
20161201|2016-08-23 04:30,23,2178.5,2179.75,2178.5,2179,16
20161201|2016-08-23 05:00,23,2180,2180.5,2179,2179.25,55
20161201|2016-08-23 05:30,23,2179.25,2179.75,2178.5,2178.5,5
20161201|2016-08-23 06:00,23,2178.75,2179.75,2178.75,2179.5,12
20161201|2016-08-23 06:30,23,2179,2179.5,2178.75,2179.5,5
20161201|2016-08-23 07:00,23,2178.75,2179.5,2178.75,2179.25,6
20161201|2016-08-23 07:30,23,2179,2180,2179,2179.5,17
20161201|2016-08-23 08:00,23,2180,2181.25,2180,2181,64
20161201|2016-08-23 08:30,23,2180.5,2183.75,2180.5,2183,677
20161201|2016-08-23 09:00,23,2183.75,2184.25,2182.5,2182.5,120
20161201|2016-08-23 09:30,23,2183.25,2183.5,2181.75,2182.75,59
20161201|2016-08-23 10:00,23,2182,2182,2180.25,2181.75,58
20161201|2016-08-23 10:30,23,2181.5,2182,2180.75,2180.75,28
20161201|2016-08-23 11:00,23,2180.25,2181,2179.5,2180.5,100
20161201|2016-08-23 11:30,23,2180,2180.75,2178.25,2179,45
20161201|2016-08-23 12:00,23,2179.75,2181.25,2179.25,2180.75,81
20161201|2016-08-23 12:30,23,2180.25,2180.75,2180.25,2180.5,12
20161201|2016-08-23 13:00,23,2179.5,2180,2179,2179.75,93
20161201|2016-08-23 13:30,23,2180,2180,2179,2179.5,7
20161201|2016-08-23 14:00,23,2179.5,2180.25,2179.25,2179.5,22
20161201|2016-08-23 14:30,23,2179.5,2179.5,2177.5,2177.5,66
20161201|2016-08-23 15:00,23,2178.5,2178.5,2177.25,2178,31
20161201|2016-08-23 15:30,23,2178.75,2178.75,2178.5,2178.5,29
20161201|2016-08-23 17:00,24,2178,2178.75,2178,2178,8
20161201|2016-08-23 17:30,24,2178.25,2178.25,2178.25,2178.25,1
20161201|2016-08-23 18:00,24,2178.25,2178.5,2178.25,2178.5,2
20161201|2016-08-23 18:30,24,2179,2179,2179,2179,19
20161201|2016-08-23 19:00,24,2179.25,2179.75,2179.25,2179.75,3
20161201|2016-08-23 19:30,24,2179.25,2179.25,2179.25,2179.25,1
20161201|2016-08-23 20:00,24,2178.5,2178.5,2178.5,2178.5,11
20161201|2016-08-23 20:30,24,2178,2178,2177,2177,24
20161201|2016-08-23 21:00,24,2177.25,2177.25,2176.75,2176.75,5
20161201|2016-08-23 21:30,24,2176.25,2176.5,2175.5,2175.75,21
20161201|2016-08-23 22:00,24,2175.75,2176.5,2175.75,2176,4
20161201|2016-08-23 22:30,24,2176.75,2177,2176.75,2177,2
20161201|2016-08-23 23:00,24,2177.25,2177.25,2177.25,2177.25,2
20161201|2016-08-24 00:00,24,2177.25,2177.25,2177,2177,5
20161201|2016-08-24 00:30,24,2177,2177,2177,2177,2
20161201|2016-08-24 01:00,24,2176.5,2176.75,2176.5,2176.75,2
20161201|2016-08-24 01:30,24,2176.75,2176.75,2176,2176.25,20
20161201|2016-08-24 02:00,24,2175.5,2176.75,2173.75,2176.5,148
20161201|2016-08-24 02:30,24,2176.5,2178.75,2176.5,2177.75,13
20161201|2016-08-24 03:00,24,2178.75,2178.75,2177.25,2177.25,47
20161201|2016-08-24 03:30,24,2177.5,2179.75,2176.75,2179.25,70
20161201|2016-08-24 04:00,24,2179.5,2180.5,2178.75,2179.75,24
20161201|2016-08-24 04:30,24,2179.5,2179.75,2179.5,2179.5,13
20161201|2016-08-24 05:00,24,2179.5,2179.5,2179.25,2179.5,3
20161201|2016-08-24 05:30,24,2179,2180,2179,2180,15
20161201|2016-08-24 06:00,24,2179.75,2179.75,2178.75,2178.75,2
20161201|2016-08-24 06:30,24,2178.5,2178.75,2178.5,2178.75,12
20161201|2016-08-24 07:00,24,2179,2179.5,2179,2179.5,77
20161201|2016-08-24 07:30,24,2179.25,2179.25,2178.5,2179,41
20161201|2016-08-24 08:00,24,2179,2179,2176.5,2176.5,19
20161201|2016-08-24 08:30,24,2176,2177.25,2174.75,2175.5,82
20161201|2016-08-24 09:00,24,2175.75,2176.75,2173.75,2174.5,356
20161201|2016-08-24 09:30,24,2174.5,2175,2171.25,2173.5,285
20161201|2016-08-24 10:00,24,2173,2173.75,2172,2173.75,30
20161201|2016-08-24 10:30,24,2173.25,2173.5,2171.5,2172.75,195
20161201|2016-08-24 11:00,24,2172.75,2175,2172.5,2174,155
20161201|2016-08-24 11:30,24,2174,2175.75,2174,2175.5,171
20161201|2016-08-24 12:00,24,2175.5,2175.5,2174.25,2174.25,56
20161201|2016-08-24 12:30,24,2173.75,2174,2173.25,2173.25,71
20161201|2016-08-24 13:00,24,2172.5,2172.75,2169,2169,116
20161201|2016-08-24 13:30,24,2169.25,2170.75,2169,2170.75,96
20161201|2016-08-24 14:00,24,2170.25,2170.25,2166,2166.25,239
20161201|2016-08-24 14:30,24,2166.25,2167,2162,2167,239
20161201|2016-08-24 15:00,24,2167.25,2168.5,2166.75,2167.75,56
20161201|2016-08-24 15:30,24,2168.25,2168.25,2167.75,2168.25,6
20161201|2016-08-24 17:00,25,2167.25,2167.5,2166.25,2167.5,9
20161201|2016-08-24 17:30,25,2167.5,2167.5,2167,2167,9
20161201|2016-08-24 18:00,25,2167.5,2167.5,2167.25,2167.25,2
20161201|2016-08-24 18:30,25,2167.5,2167.5,2167.5,2167.5,4
20161201|2016-08-24 19:00,25,2167.25,2167.25,2166,2166,9
20161201|2016-08-24 19:30,25,2166.25,2167,2166,2167,12
20161201|2016-08-24 20:00,25,2166.75,2168,2166.75,2166.75,14
20161201|2016-08-24 20:30,25,2166,2166.25,2166,2166,6
20161201|2016-08-24 21:00,25,2166.25,2167.75,2166.25,2167.75,4
20161201|2016-08-24 21:30,25,2168,2168.5,2168,2168.5,5
20161201|2016-08-24 22:00,25,2168.25,2168.25,2168.25,2168.25,3
20161201|2016-08-24 22:30,25,2168.5,2168.5,2168.25,2168.25,6
20161201|2016-08-24 23:00,25,2168.25,2168.25,2168,2168,7
20161201|2016-08-24 23:30,25,2168.25,2168.25,2168.25,2168.25,3
20161201|2016-08-25 00:00,25,2167.5,2168,2167.5,2168,2
20161201|2016-08-25 00:30,25,2167.5,2168,2167.5,2168,5
20161201|2016-08-25 01:00,25,2168.5,2168.5,2167,2167.5,18
20161201|2016-08-25 01:30,25,2167.5,2167.5,2166.75,2167.25,7
20161201|2016-08-25 02:00,25,2166.5,2166.5,2164.75,2165.75,70
20161201|2016-08-25 02:30,25,2165,2165.5,2164.25,2165.5,14
20161201|2016-08-25 03:00,25,2164.5,2164.5,2162.75,2163.75,89
20161201|2016-08-25 03:30,25,2163.5,2164,2162.75,2163.25,24
20161201|2016-08-25 04:00,25,2163,2165.75,2162.75,2165.75,10
20161201|2016-08-25 04:30,25,2167,2167.25,2164.75,2164.75,24
20161201|2016-08-25 05:00,25,2165.25,2165.25,2164.5,2165.25,5
20161201|2016-08-25 05:30,25,2164,2164,2162.75,2162.75,5
20161201|2016-08-25 06:00,25,2163,2163,2162,2162.25,63
20161201|2016-08-25 06:30,25,2162.5,2163.75,2162.5,2163.75,11
20161201|2016-08-25 07:00,25,2163.5,2163.75,2163.25,2163.75,44
20161201|2016-08-25 07:30,25,2163.75,2164,2162.5,2162.75,22
20161201|2016-08-25 08:00,25,2162.5,2163.25,2161.75,2162,55
20161201|2016-08-25 08:30,25,2162.75,2165,2161,2164.5,169
20161201|2016-08-25 09:00,25,2164.25,2167,2164,2166,131
20161201|2016-08-25 09:30,25,2166.25,2167,2164.25,2166.25,187
20161201|2016-08-25 10:00,25,2167.75,2170,2167.5,2168.25,159
20161201|2016-08-25 10:30,25,2169,2169.5,2167.5,2167.5,66
20161201|2016-08-25 11:00,25,2167.5,2167.5,2165.25,2166.25,25
20161201|2016-08-25 11:30,25,2166.75,2168.5,2166.75,2167.5,65
20161201|2016-08-25 12:00,25,2168,2168,2166.25,2167.5,66
20161201|2016-08-25 12:30,25,2167.5,2167.75,2162.5,2164,205
20161201|2016-08-25 13:00,25,2164,2164.5,2161.25,2162.5,196
20161201|2016-08-25 13:30,25,2162.75,2164,2160.75,2161.5,259
20161201|2016-08-25 14:00,25,2161.5,2164,2160.25,2163.5,167
20161201|2016-08-25 14:30,25,2163,2164.5,2161.75,2164.5,107
20161201|2016-08-25 15:00,25,2165,2167,2165,2166.5,160
20161201|2016-08-25 15:30,25,2166.5,2167.5,2166.5,2167,19
20161201|2016-08-25 17:00,26,2166.75,2168.25,2166.75,2167.25,62
20161201|2016-08-25 17:30,26,2167.5,2167.5,2167.5,2167.5,2
20161201|2016-08-25 18:00,26,2167.25,2167.75,2167.25,2167.75,4
20161201|2016-08-25 18:30,26,2167.5,2167.5,2166.5,2167.25,19
20161201|2016-08-25 19:00,26,2167,2167,2166.5,2166.5,6
20161201|2016-08-25 19:30,26,2166.25,2166.25,2166,2166,7
20161201|2016-08-25 20:00,26,2166,2167,2166,2167,2
20161201|2016-08-25 21:00,26,2167,2168,2167,2167.75,21
20161201|2016-08-25 21:30,26,2168,2168,2167.75,2167.75,5
20161201|2016-08-25 22:00,26,2167.5,2167.5,2167.5,2167.5,8
20161201|2016-08-25 22:30,26,2166.75,2167.5,2166.75,2167.25,5
20161201|2016-08-25 23:00,26,2167,2167,2167,2167,2
20161201|2016-08-25 23:30,26,2167,2167.5,2167,2167.5,6
20161201|2016-08-26 00:00,26,2167.25,2167.25,2167.25,2167.25,1
20161201|2016-08-26 00:30,26,2167,2167.25,2167,2167,4
20161201|2016-08-26 01:00,26,2166.5,2167,2166.5,2167,9
20161201|2016-08-26 01:30,26,2166.75,2167.5,2166.75,2167.5,4
20161201|2016-08-26 02:00,26,2167,2169,2166,2166.75,47
20161201|2016-08-26 02:30,26,2166.75,2167.5,2166.75,2167.5,2
20161201|2016-08-26 03:00,26,2167.25,2167.5,2166.5,2166.5,22
20161201|2016-08-26 03:30,26,2166.5,2167.5,2166.25,2167.5,17
20161201|2016-08-26 04:00,26,2166.75,2166.75,2166.5,2166.75,19
20161201|2016-08-26 04:30,26,2167.25,2167.5,2167.25,2167.5,4
20161201|2016-08-26 05:00,26,2167,2167,2166,2166,11
20161201|2016-08-26 05:30,26,2166.5,2166.75,2166.25,2166.75,12
20161201|2016-08-26 06:00,26,2165.75,2165.75,2165.75,2165.75,1
20161201|2016-08-26 06:30,26,2166,2166.5,2165.25,2165.5,73
20161201|2016-08-26 07:00,26,2165.5,2165.5,2165.25,2165.25,8
20161201|2016-08-26 07:30,26,2165.5,2167.5,2165.25,2166.5,18
20161201|2016-08-26 08:00,26,2166.75,2167.5,2166.75,2167.25,11
20161201|2016-08-26 08:30,26,2167.5,2173.5,2167.5,2169.25,240
20161201|2016-08-26 09:00,26,2168,2179.5,2163.25,2177,645
20161201|2016-08-26 09:30,26,2178,2178.5,2173.75,2174.75,178
20161201|2016-08-26 10:00,26,2175.25,2176.25,2173.5,2176,88
20161201|2016-08-26 10:30,26,2176,2176,2162.25,2164,332
20161201|2016-08-26 11:00,26,2163.5,2163.5,2154,2157.75,706
20161201|2016-08-26 11:30,26,2157.25,2160.25,2155.75,2159.75,77
20161201|2016-08-26 12:00,26,2160.5,2161.5,2156.25,2158.25,129
20161201|2016-08-26 12:30,26,2158.25,2158.75,2154.25,2155,486
20161201|2016-08-26 13:00,26,2155,2157.5,2151,2151.5,294
20161201|2016-08-26 13:30,26,2152,2154.5,2150.75,2154.5,105
20161201|2016-08-26 14:00,26,2154.75,2160.5,2154,2159.5,408
20161201|2016-08-26 14:30,26,2160,2163,2159.5,2160.5,330
20161201|2016-08-26 15:00,26,2160.75,2162,2160,2161.25,110
20161201|2016-08-26 15:30,26,2161,2161,2159.75,2160.25,22
20161201|2016-08-28 17:00,29,2159.75,2160,2157.5,2159.25,71
20161201|2016-08-28 17:30,29,2159.25,2159.25,2158,2158,39
20161201|2016-08-28 18:00,29,2158.25,2159,2158.25,2158.25,12
20161201|2016-08-28 18:30,29,2158.5,2160.75,2158.5,2160.5,10
20161201|2016-08-28 19:00,29,2160,2161.25,2160,2160.25,24
20161201|2016-08-28 19:30,29,2161,2161,2160.5,2160.5,5
20161201|2016-08-28 20:00,29,2160.5,2160.75,2160.25,2160.75,13
20161201|2016-08-28 20:30,29,2160.75,2160.75,2159.25,2160,22
20161201|2016-08-28 21:00,29,2160,2160,2159,2159.25,9
20161201|2016-08-28 21:30,29,2159.25,2160.25,2159.25,2160.25,4
20161201|2016-08-28 22:00,29,2160.5,2160.5,2160,2160,5
20161201|2016-08-28 22:30,29,2160,2160,2160,2160,1
20161201|2016-08-28 23:00,29,2159.5,2160,2159.5,2159.5,8
20161201|2016-08-28 23:30,29,2159.25,2159.25,2159,2159.25,5
20161201|2016-08-29 00:00,29,2159.5,2160,2159.5,2159.75,5
20161201|2016-08-29 00:30,29,2160,2160.25,2160,2160.25,7
20161201|2016-08-29 01:00,29,2160.5,2160.5,2160.25,2160.25,5
20161201|2016-08-29 01:30,29,2160,2160,2160,2160,2
20161201|2016-08-29 02:00,29,2159.5,2161.25,2158.75,2160,37
20161201|2016-08-29 02:30,29,2159,2159.25,2157.5,2158,33
20161201|2016-08-29 03:00,29,2157.5,2158.75,2157.5,2158.75,10
20161201|2016-08-29 03:30,29,2160,2160.75,2159.75,2159.75,12
20161201|2016-08-29 04:00,29,2159.75,2159.75,2159,2159.25,6
20161201|2016-08-29 04:30,29,2158.5,2160.25,2158,2160.25,22
20161201|2016-08-29 05:00,29,2160.25,2160.25,2160,2160,17
20161201|2016-08-29 05:30,29,2161,2162.25,2161,2162.25,20
20161201|2016-08-29 06:00,29,2161.75,2162,2161.25,2161.25,11
20161201|2016-08-29 06:30,29,2161.5,2161.75,2161.25,2161.5,5
20161201|2016-08-29 07:00,29,2161.75,2162.75,2161.75,2162.75,58
20161201|2016-08-29 07:30,29,2163.25,2164.5,2162.25,2163.5,41
20161201|2016-08-29 08:00,29,2163.5,2163.75,2162.5,2163.25,42
20161201|2016-08-29 08:30,29,2162.5,2170,2162.5,2168.75,555
20161201|2016-08-29 09:00,29,2169,2170.75,2168.75,2169.75,294
20161201|2016-08-29 09:30,29,2169.5,2171.25,2168.5,2169.75,192
20161201|2016-08-29 10:00,29,2169.75,2171,2169.5,2171,182
20161201|2016-08-29 10:30,29,2171.25,2174.25,2170.5,2172.75,277
20161201|2016-08-29 11:00,29,2173.25,2174,2172.25,2172.5,78
20161201|2016-08-29 11:30,29,2172,2174,2172,2173.75,41
20161201|2016-08-29 12:00,29,2173.75,2174,2173.5,2173.75,114
20161201|2016-08-29 12:30,29,2174,2174.75,2174,2174.5,66
20161201|2016-08-29 13:00,29,2174.75,2174.75,2172.25,2172.25,159
20161201|2016-08-29 13:30,29,2172.75,2173.25,2172.25,2172.25,58
20161201|2016-08-29 14:00,29,2172.5,2173.5,2171.25,2172,90
20161201|2016-08-29 14:30,29,2171.5,2172.5,2171.25,2172,143
20161201|2016-08-29 15:00,29,2172,2172.5,2171.5,2172.25,28
20161201|2016-08-29 15:30,29,2172.5,2173.25,2172.25,2172.75,80
20161201|2016-08-29 17:00,30,2171.5,2173.25,2171.5,2173,64
20161201|2016-08-29 17:30,30,2173,2173,2172.75,2172.75,14
20161201|2016-08-29 18:00,30,2173,2173.25,2173,2173.25,4
20161201|2016-08-29 18:30,30,2173.25,2173.25,2172.75,2172.75,4
20161201|2016-08-29 19:00,30,2173,2173.25,2173,2173.25,4
20161201|2016-08-29 19:30,30,2173.25,2173.75,2173.25,2173.75,5
20161201|2016-08-29 20:00,30,2173.25,2173.25,2173.25,2173.25,1
20161201|2016-08-29 20:30,30,2172.75,2172.75,2172.5,2172.5,2
20161201|2016-08-29 21:30,30,2172,2172,2171.75,2171.75,5
20161201|2016-08-29 22:00,30,2171.75,2172.25,2171.75,2172,7
20161201|2016-08-29 22:30,30,2172,2172,2171.5,2171.75,36
20161201|2016-08-29 23:00,30,2171.5,2172,2171.5,2172,3
20161201|2016-08-30 00:30,30,2171.75,2171.75,2171.75,2171.75,1
20161201|2016-08-30 01:00,30,2171.75,2172,2171,2171,5
20161201|2016-08-30 01:30,30,2171,2171.75,2171,2171,16
20161201|2016-08-30 02:00,30,2171,2173.25,2170.75,2173,94
20161201|2016-08-30 02:30,30,2173,2173,2172,2172.25,19
20161201|2016-08-30 03:00,30,2171.75,2171.75,2170.75,2171,21
20161201|2016-08-30 03:30,30,2171.25,2172.75,2171.25,2172.75,9
20161201|2016-08-30 04:00,30,2171.75,2172.75,2171.75,2172,35
20161201|2016-08-30 04:30,30,2171.75,2171.75,2170.75,2171,11
20161201|2016-08-30 05:00,30,2170.75,2170.75,2170,2170,16
20161201|2016-08-30 05:30,30,2169.75,2171.5,2169.75,2171.5,6
20161201|2016-08-30 06:00,30,2171.25,2171.5,2170.75,2171.5,9
20161201|2016-08-30 06:30,30,2171,2171.75,2171,2171.75,4
20161201|2016-08-30 07:00,30,2171.25,2171.5,2171,2171,6
20161201|2016-08-30 07:30,30,2171.5,2171.5,2170.75,2170.75,26
20161201|2016-08-30 08:00,30,2171.25,2171.75,2170.75,2171,96
20161201|2016-08-30 08:30,30,2170.75,2174,2170.25,2171.75,263
20161201|2016-08-30 09:00,30,2171,2172.5,2166,2167.5,466
20161201|2016-08-30 09:30,30,2167.75,2167.75,2164.25,2166.5,187
20161201|2016-08-30 10:00,30,2166.25,2168.25,2165.75,2166,80
20161201|2016-08-30 10:30,30,2165.5,2167.75,2165.25,2167,51
20161201|2016-08-30 11:00,30,2167.25,2169,2167.25,2168,69
20161201|2016-08-30 11:30,30,2168.5,2168.75,2166.75,2167.25,57
20161201|2016-08-30 12:00,30,2166.5,2167.5,2165.75,2166.75,62
20161201|2016-08-30 12:30,30,2166.75,2167,2164.75,2165.75,99
20161201|2016-08-30 13:00,30,2165.25,2165.25,2161.5,2163,318
20161201|2016-08-30 13:30,30,2162.75,2164.75,2162,2164.5,126
20161201|2016-08-30 14:00,30,2164.25,2165.25,2164,2165,53
20161201|2016-08-30 14:30,30,2165,2168,2164.75,2167.75,93
20161201|2016-08-30 15:00,30,2168,2169,2167.25,2168,110
20161201|2016-08-30 15:30,30,2168.25,2169,2168.25,2168.75,30
20161201|2016-08-30 17:00,31,2168.25,2168.75,2168,2168,44
20161201|2016-08-30 17:30,31,2168,2168,2168,2168,1
20161201|2016-08-30 18:00,31,2167.75,2168,2167.75,2168,2
20161201|2016-08-30 18:30,31,2167.75,2167.75,2167.75,2167.75,4
20161201|2016-08-30 19:00,31,2167.25,2167.75,2167,2167.75,14
20161201|2016-08-30 19:30,31,2166.5,2167,2166.5,2166.75,7
20161201|2016-08-30 20:00,31,2166.75,2166.75,2166,2166,5
20161201|2016-08-30 20:30,31,2166.25,2167.25,2166.25,2167,14
20161201|2016-08-30 21:30,31,2167.75,2168,2167.75,2168,7
20161201|2016-08-30 22:30,31,2167.75,2167.75,2167.75,2167.75,1
20161201|2016-08-30 23:00,31,2167.75,2168.5,2167.5,2168.5,9
20161201|2016-08-30 23:30,31,2168.5,2168.5,2168.5,2168.5,1
20161201|2016-08-31 00:00,31,2168,2168,2167.25,2167.25,5
20161201|2016-08-31 00:30,31,2167,2167.5,2166.75,2166.75,12
20161201|2016-08-31 01:00,31,2166.75,2166.75,2166.75,2166.75,1
20161201|2016-08-31 01:30,31,2166.75,2166.75,2165,2166,24
20161201|2016-08-31 02:00,31,2166,2167,2166,2167,8
20161201|2016-08-31 02:30,31,2167,2168.5,2167,2168.25,7
20161201|2016-08-31 03:00,31,2168.25,2168.25,2167.25,2167.25,9
20161201|2016-08-31 03:30,31,2168.25,2168.5,2167,2167,9
20161201|2016-08-31 04:00,31,2167.25,2167.5,2167.25,2167.25,14
20161201|2016-08-31 04:30,31,2168.25,2168.25,2168.25,2168.25,2
20161201|2016-08-31 05:00,31,2167.25,2167.25,2167,2167,2
20161201|2016-08-31 05:30,31,2166.75,2167,2166.75,2167,3
20161201|2016-08-31 06:00,31,2167.25,2168,2167.25,2168,7
20161201|2016-08-31 06:30,31,2167.25,2168,2167.25,2168,8
20161201|2016-08-31 07:00,31,2167.25,2167.25,2167,2167.25,9
20161201|2016-08-31 07:30,31,2166.5,2166.5,2164.5,2164.5,47
20161201|2016-08-31 08:00,31,2165,2165.75,2164.75,2164.75,39
20161201|2016-08-31 08:30,31,2164.25,2165.25,2162.5,2164.5,381
20161201|2016-08-31 09:00,31,2163.5,2165,2162,2163.25,184
20161201|2016-08-31 09:30,31,2162.75,2162.75,2158.5,2158.5,397
20161201|2016-08-31 10:00,31,2158.25,2160,2157.25,2160,369
20161201|2016-08-31 10:30,31,2160,2160.25,2157.5,2158.25,155
20161201|2016-08-31 11:00,31,2157.75,2157.75,2153,2154,452
20161201|2016-08-31 11:30,31,2153.75,2156.25,2152.5,2154.75,239
20161201|2016-08-31 12:00,31,2154.5,2156,2153,2156,293
20161201|2016-08-31 12:30,31,2156,2157.5,2154.75,2156.75,128
20161201|2016-08-31 13:00,31,2156.5,2160.25,2156.5,2159.5,303
20161201|2016-08-31 13:30,31,2158.75,2159,2156.25,2157.25,193
20161201|2016-08-31 14:00,31,2157,2162.5,2157,2161.25,344
20161201|2016-08-31 14:30,31,2162,2163.5,2161,2161.5,441
20161201|2016-08-31 15:00,31,2161.5,2163.75,2161,2162.75,624
20161201|2016-08-31 15:30,31,2163.5,2163.5,2160.75,2160.75,30
20161201|2016-08-31 17:00,1,2161.5,2162.25,2161.5,2162.25,52
20161201|2016-08-31 17:30,1,2162,2162.25,2162,2162,6
20161201|2016-08-31 18:00,1,2161.75,2162.25,2161.75,2162.25,17
20161201|2016-08-31 18:30,1,2161.5,2162,2161.5,2162,2
20161201|2016-08-31 19:00,1,2162.25,2162.5,2162,2162.25,9
20161201|2016-08-31 19:30,1,2162.25,2162.25,2161.5,2161.5,30
20161201|2016-08-31 20:00,1,2162.25,2162.75,2161,2161,12
20161201|2016-08-31 20:30,1,2161.25,2163,2161.25,2162.5,33
20161201|2016-08-31 21:00,1,2162.25,2164.5,2162.25,2164.5,94
20161201|2016-08-31 21:30,1,2164.25,2164.5,2164,2164.25,43
20161201|2016-08-31 22:00,1,2164.5,2164.75,2164.5,2164.75,9
20161201|2016-08-31 22:30,1,2165,2166.5,2165,2166.25,52
20161201|2016-08-31 23:00,1,2166.5,2167,2166.5,2166.75,27
20161201|2016-08-31 23:30,1,2166.75,2167,2166.5,2167,21
20161201|2016-09-01 00:00,1,2167,2167,2166.25,2166.25,32
20161201|2016-09-01 00:30,1,2166,2166,2166,2166,2
20161201|2016-09-01 01:00,1,2166,2166.75,2166,2166.75,41
20161201|2016-09-01 01:30,1,2166.75,2166.75,2166.5,2166.75,14
20161201|2016-09-01 02:00,1,2167,2169.5,2167,2168.5,195
20161201|2016-09-01 02:30,1,2168.5,2169,2167.5,2168.75,77
20161201|2016-09-01 03:00,1,2168.25,2169.25,2167.75,2168,28
20161201|2016-09-01 03:30,1,2168,2169,2168,2168.5,24
20161201|2016-09-01 04:00,1,2168.5,2168.5,2166.25,2166.5,51
20161201|2016-09-01 04:30,1,2166,2166.75,2164.5,2164.5,29
20161201|2016-09-01 05:00,1,2164.25,2165.75,2164.25,2165.75,20
20161201|2016-09-01 05:30,1,2166.5,2166.5,2165.5,2166.25,105
20161201|2016-09-01 06:00,1,2166.5,2166.5,2165.5,2166.25,42
20161201|2016-09-01 06:30,1,2166,2166,2165.75,2166,8
20161201|2016-09-01 07:00,1,2166,2166.25,2165,2165.25,45
20161201|2016-09-01 07:30,1,2165.25,2165.25,2162,2163,172
20161201|2016-09-01 08:00,1,2163,2164,2160.5,2161,186
20161201|2016-09-01 08:30,1,2161.25,2164.75,2158.5,2160,660
20161201|2016-09-01 09:00,1,2159.5,2162.25,2153.25,2153.5,1598
20161201|2016-09-01 09:30,1,2153.25,2153.5,2149,2151,886
20161201|2016-09-01 10:00,1,2150.75,2153.25,2148,2153,498
20161201|2016-09-01 10:30,1,2152.75,2153.5,2149.25,2152,221
20161201|2016-09-01 11:00,1,2152,2159.25,2151.25,2158.25,1206
20161201|2016-09-01 11:30,1,2158.75,2161.25,2158,2158,689
20161201|2016-09-01 12:00,1,2158.25,2160.75,2158,2159.75,249
20161201|2016-09-01 12:30,1,2159.75,2160.75,2158.25,2158.75,345
20161201|2016-09-01 13:00,1,2158.5,2159,2155.5,2158.75,480
20161201|2016-09-01 13:30,1,2158.5,2160.5,2156.75,2158.75,451
20161201|2016-09-01 14:00,1,2159,2159.25,2155,2157.25,487
20161201|2016-09-01 14:30,1,2157.25,2161.75,2156.75,2161.75,432
20161201|2016-09-01 15:00,1,2161.5,2161.5,2160,2160,149
20161201|2016-09-01 15:30,1,2159.75,2160.5,2159.25,2159.25,153
20161201|2016-09-01 17:00,2,2158.25,2160.75,2158.25,2160.25,42
20161201|2016-09-01 17:30,2,2160.25,2160.25,2159.75,2160,17
20161201|2016-09-01 18:00,2,2160.25,2160.25,2160.25,2160.25,3
20161201|2016-09-01 18:30,2,2160.25,2160.25,2160,2160,6
20161201|2016-09-01 19:00,2,2159.5,2159.5,2158.75,2158.75,7
20161201|2016-09-01 19:30,2,2159.25,2159.25,2159,2159,4
20161201|2016-09-01 20:00,2,2159.25,2159.5,2158.75,2158.75,26
20161201|2016-09-01 20:30,2,2159.5,2159.75,2158.5,2158.5,34
20161201|2016-09-01 21:00,2,2158.75,2159.5,2158.75,2159.5,5
20161201|2016-09-01 21:30,2,2159,2159.25,2158.75,2159,15
20161201|2016-09-01 22:00,2,2158.75,2159,2158.75,2158.75,57
20161201|2016-09-01 22:30,2,2159,2159,2159,2159,1
20161201|2016-09-01 23:00,2,2158.5,2158.5,2158.5,2158.5,1
20161201|2016-09-01 23:30,2,2158.5,2158.5,2158.5,2158.5,8
20161201|2016-09-02 00:00,2,2158.75,2158.75,2158.75,2158.75,1
20161201|2016-09-02 00:30,2,2159,2159.75,2159,2159.5,10
20161201|2016-09-02 01:00,2,2159.5,2160.25,2159.5,2160,14
20161201|2016-09-02 01:30,2,2160,2160.75,2160,2160.75,10
20161201|2016-09-02 02:00,2,2160.75,2160.75,2157.75,2159,98
20161201|2016-09-02 02:30,2,2160.25,2161.75,2159.75,2160.75,162
20161201|2016-09-02 03:00,2,2160.25,2160.75,2159.25,2160,65
20161201|2016-09-02 03:30,2,2160.5,2161,2159.25,2159.5,54
20161201|2016-09-02 04:00,2,2160.5,2162.25,2160.5,2161.75,63
20161201|2016-09-02 04:30,2,2161.5,2161.75,2160.5,2161.5,28
20161201|2016-09-02 05:00,2,2161.25,2161.25,2160.25,2160.5,26
20161201|2016-09-02 05:30,2,2160.5,2162,2160.25,2161.25,57
20161201|2016-09-02 06:00,2,2161,2161.75,2160.75,2161,528
20161201|2016-09-02 06:30,2,2161,2161,2159.25,2159.5,103
20161201|2016-09-02 07:00,2,2159.5,2161,2157.25,2161,173
20161201|2016-09-02 07:30,2,2161.25,2168.25,2159.75,2167.5,1073
20161201|2016-09-02 08:00,2,2167.25,2171.5,2166.75,2171.5,803
20161201|2016-09-02 08:30,2,2171.5,2176.25,2170.25,2175.25,1698
20161201|2016-09-02 09:00,2,2175.25,2176.5,2170.5,2173.25,999
20161201|2016-09-02 09:30,2,2173.5,2173.5,2171,2171.25,847
20161201|2016-09-02 10:00,2,2171.5,2174,2170,2170.25,2099
20161201|2016-09-02 10:30,2,2170.25,2171.5,2169.5,2171,493
20161201|2016-09-02 11:00,2,2171.75,2171.75,2165.75,2167,766
20161201|2016-09-02 11:30,2,2167,2169.75,2167,2168.25,396
20161201|2016-09-02 12:00,2,2168,2169,2167.5,2168.25,303
20161201|2016-09-02 12:30,2,2168,2168.25,2164.75,2166.25,465
20161201|2016-09-02 13:00,2,2166.5,2169.25,2166,2168.75,476
20161201|2016-09-02 13:30,2,2168.75,2170.5,2168,2170.25,993
20161201|2016-09-02 14:00,2,2170.25,2172,2169.75,2171.5,1405
20161201|2016-09-02 14:30,2,2171,2172,2169.5,2171.5,1161
20161201|2016-09-02 15:00,2,2171.5,2171.75,2170.75,2170.75,582
20161201|2016-09-02 15:30,2,2170.75,2172.25,2170.75,2172.25,385
20161201|2016-09-04 17:00,6,2172.25,2174.75,2171.75,2173.5,142
20161201|2016-09-04 17:30,6,2173.25,2173.5,2173,2173.5,19
20161201|2016-09-04 18:00,6,2173.25,2173.25,2173,2173.25,7
20161201|2016-09-04 18:30,6,2173,2174,2173,2174,18
20161201|2016-09-04 19:00,6,2173.75,2174,2173.25,2173.75,36
20161201|2016-09-04 19:30,6,2173.75,2173.75,2173.5,2173.5,2
20161201|2016-09-04 20:00,6,2174,2174,2173.75,2173.75,22
20161201|2016-09-04 20:30,6,2173.5,2173.5,2173.25,2173.5,9
20161201|2016-09-04 21:00,6,2173.75,2174.25,2173.75,2174.25,346
20161201|2016-09-04 21:30,6,2174.5,2174.5,2173.5,2173.5,33
20161201|2016-09-04 22:00,6,2173.75,2173.75,2173.25,2173.5,8
20161201|2016-09-04 22:30,6,2173.75,2174.25,2173.75,2174.25,6
20161201|2016-09-04 23:00,6,2174,2174.5,2174,2174.5,20
20161201|2016-09-04 23:30,6,2174.75,2174.75,2174.5,2174.75,11
20161201|2016-09-05 00:00,6,2174.75,2174.75,2174.5,2174.5,32
20161201|2016-09-05 00:30,6,2174.5,2174.75,2174.5,2174.5,31
20161201|2016-09-05 01:00,6,2174.75,2175,2174.25,2174.5,32
20161201|2016-09-05 01:30,6,2174.25,2174.5,2173.75,2173.75,8
20161201|2016-09-05 02:00,6,2173.5,2174.75,2173,2174.75,46
20161201|2016-09-05 02:30,6,2174.5,2174.5,2173,2173,23
20161201|2016-09-05 03:00,6,2173.5,2174.25,2172.75,2173.75,134
20161201|2016-09-05 03:30,6,2174,2174.5,2173.75,2174,44
20161201|2016-09-05 04:00,6,2173.75,2174.75,2173.25,2174.75,13
20161201|2016-09-05 04:30,6,2174.5,2174.75,2173.25,2173.25,155
20161201|2016-09-05 05:00,6,2173,2173.25,2172.5,2172.5,18
20161201|2016-09-05 05:30,6,2172.5,2173.25,2172.5,2173,52
20161201|2016-09-05 06:00,6,2173,2173.25,2173,2173,6
20161201|2016-09-05 06:30,6,2173,2173,2172.25,2172.75,12
20161201|2016-09-05 07:00,6,2172.75,2172.75,2172.75,2172.75,4
20161201|2016-09-05 07:30,6,2172.75,2172.75,2172,2172,38
20161201|2016-09-05 08:00,6,2172,2172.75,2172,2172,72
20161201|2016-09-05 08:30,6,2171.75,2172,2170,2170.25,116
20161201|2016-09-05 09:00,6,2170.25,2170.25,2168,2168.25,204
20161201|2016-09-05 09:30,6,2168.25,2169.25,2168,2169,93
20161201|2016-09-05 10:00,6,2169,2169.75,2168.75,2169.5,90
20161201|2016-09-05 10:30,6,2169.75,2170.5,2169.25,2170,43
20161201|2016-09-05 11:00,6,2170,2171.25,2169.75,2171.25,88
20161201|2016-09-05 11:30,6,2171.25,2172,2171,2172,55
20161201|2016-09-05 17:00,6,2172,2172,2170,2170.5,27
20161201|2016-09-05 17:30,6,2170.5,2170.5,2170.5,2170.5,2
20161201|2016-09-05 18:00,6,2170.25,2170.5,2170,2170.5,3
20161201|2016-09-05 18:30,6,2170.5,2170.5,2170.5,2170.5,1
20161201|2016-09-05 19:00,6,2171,2171.75,2170.75,2170.75,25
20161201|2016-09-05 19:30,6,2170.75,2170.75,2170.75,2170.75,1
20161201|2016-09-05 20:00,6,2171,2171,2171,2171,5
20161201|2016-09-05 20:30,6,2171.75,2172.5,2171.25,2171.25,27
20161201|2016-09-05 21:00,6,2171.25,2172,2171.25,2171.75,12
20161201|2016-09-05 21:30,6,2171.75,2172,2171.75,2172,11
20161201|2016-09-05 22:00,6,2172,2172.75,2172,2172.75,42
20161201|2016-09-05 22:30,6,2173,2173,2172,2172,19
20161201|2016-09-05 23:00,6,2172.75,2172.75,2172.25,2172.5,3
20161201|2016-09-05 23:30,6,2172.25,2172.25,2172,2172,5
20161201|2016-09-06 00:00,6,2172.25,2172.5,2172.25,2172.25,13
20161201|2016-09-06 00:30,6,2172.25,2172.5,2172.25,2172.5,22
20161201|2016-09-06 01:00,6,2172.25,2173.25,2172.25,2173.25,36
20161201|2016-09-06 01:30,6,2173,2173.75,2173,2173.25,22
20161201|2016-09-06 02:00,6,2173.5,2174.25,2172.75,2173.5,149
20161201|2016-09-06 02:30,6,2173.5,2173.5,2171.75,2171.75,107
20161201|2016-09-06 03:00,6,2172.5,2173,2172.5,2173,119
20161201|2016-09-06 03:30,6,2173,2173.5,2172.75,2173.25,34
20161201|2016-09-06 04:00,6,2173.25,2174.25,2173.25,2174,47
20161201|2016-09-06 04:30,6,2173.75,2174,2173.5,2173.75,38
20161201|2016-09-06 05:00,6,2173.5,2173.5,2172.25,2172.75,34
20161201|2016-09-06 05:30,6,2172.75,2173.25,2172.25,2172.75,175
20161201|2016-09-06 06:00,6,2172.75,2172.75,2171.75,2172.5,116
20161201|2016-09-06 06:30,6,2172.5,2173.5,2172.5,2173.25,74
20161201|2016-09-06 07:00,6,2173.25,2173.25,2172.5,2172.75,75
20161201|2016-09-06 07:30,6,2172.5,2172.75,2171.5,2172.75,233
20161201|2016-09-06 08:00,6,2172.75,2175,2172.75,2174.5,405
20161201|2016-09-06 08:30,6,2174.75,2175.75,2171.75,2171.75,3474
20161201|2016-09-06 09:00,6,2172,2174.5,2166,2168,5184
20161201|2016-09-06 09:30,6,2167.75,2169.5,2166.75,2168.75,1660
20161201|2016-09-06 10:00,6,2168.75,2171.25,2167.75,2171,1169
20161201|2016-09-06 10:30,6,2171,2174.25,2170,2174,1055
20161201|2016-09-06 11:00,6,2174.25,2174.75,2173.25,2174,755
20161201|2016-09-06 11:30,6,2173.75,2176.25,2173.75,2174.75,1440
20161201|2016-09-06 12:00,6,2174.75,2175,2173.25,2174.25,657
20161201|2016-09-06 12:30,6,2174,2175,2173.5,2174.5,305
20161201|2016-09-06 13:00,6,2174.25,2175,2173.5,2174.5,374
20161201|2016-09-06 13:30,6,2174.75,2175.5,2174,2175.25,316
20161201|2016-09-06 14:00,6,2175.5,2175.5,2173.75,2175,1346
20161201|2016-09-06 14:30,6,2175,2178.75,2174.25,2178.5,3951
20161201|2016-09-06 15:00,6,2178.25,2179.25,2177.25,2177.25,994
20161201|2016-09-06 15:30,6,2177.5,2178.75,2177.5,2178,308
20161201|2016-09-06 17:00,7,2177.75,2178.25,2177.5,2177.5,139
20161201|2016-09-06 17:30,7,2177.75,2178,2177.25,2177.5,45
20161201|2016-09-06 18:00,7,2177.5,2177.5,2177,2177,7
20161201|2016-09-06 18:30,7,2177,2177.75,2177,2177.5,51
20161201|2016-09-06 19:00,7,2177.5,2177.75,2177.25,2177.5,197
20161201|2016-09-06 19:30,7,2177.5,2177.75,2177.25,2177.5,135
20161201|2016-09-06 20:00,7,2177.75,2178,2177.25,2177.5,101
20161201|2016-09-06 20:30,7,2177.75,2177.75,2177.25,2177.5,43
20161201|2016-09-06 21:00,7,2177.25,2178,2177.25,2177.75,36
20161201|2016-09-06 21:30,7,2177.75,2178.5,2177.75,2178.5,102
20161201|2016-09-06 22:00,7,2178.5,2178.5,2178.25,2178.25,20
20161201|2016-09-06 22:30,7,2178.25,2178.25,2177.75,2177.75,57
20161201|2016-09-06 23:00,7,2178,2178,2177.5,2177.75,9
20161201|2016-09-06 23:30,7,2177.75,2178,2177.75,2177.75,6
20161201|2016-09-07 00:00,7,2178,2178,2177.75,2178,17
20161201|2016-09-07 00:30,7,2178,2178.5,2178,2178,158
20161201|2016-09-07 01:00,7,2178.25,2178.25,2177.25,2177.5,146
20161201|2016-09-07 01:30,7,2177.5,2178,2177.25,2177.5,127
20161201|2016-09-07 02:00,7,2177.75,2178,2175.75,2176.75,196
20161201|2016-09-07 02:30,7,2177,2178.25,2176.75,2177.5,177
20161201|2016-09-07 03:00,7,2177.75,2178,2176.75,2177.5,162
20161201|2016-09-07 03:30,7,2177.5,2179,2177.25,2177.5,294
20161201|2016-09-07 04:00,7,2177,2178.25,2176.75,2177.5,158
20161201|2016-09-07 04:30,7,2177.5,2177.75,2176.25,2176.25,124
20161201|2016-09-07 05:00,7,2176.5,2176.75,2176.25,2176.25,27
20161201|2016-09-07 05:30,7,2176.5,2177,2176,2176,78
20161201|2016-09-07 06:00,7,2176.25,2176.25,2175.25,2175.5,137
20161201|2016-09-07 06:30,7,2175.25,2175.75,2175.25,2175.5,81
20161201|2016-09-07 07:00,7,2175.25,2175.25,2174.5,2174.75,194
20161201|2016-09-07 07:30,7,2174.75,2176.5,2174.25,2176.25,686
20161201|2016-09-07 08:00,7,2176.25,2176.5,2175.5,2175.75,299
20161201|2016-09-07 08:30,7,2175.75,2178.5,2174.5,2177.25,4657
20161201|2016-09-07 09:00,7,2177.25,2179.75,2176.75,2179.5,3510
20161201|2016-09-07 09:30,7,2179.5,2180,2174.25,2175.5,3836
20161201|2016-09-07 10:00,7,2175.5,2176.25,2172.5,2173.5,2955
20161201|2016-09-07 10:30,7,2173.5,2174.5,2172.5,2174.5,1467
20161201|2016-09-07 11:00,7,2174.5,2175,2170.5,2172,2487
20161201|2016-09-07 11:30,7,2172,2174,2171.5,2173,1888
20161201|2016-09-07 12:00,7,2173.25,2175,2172.5,2174.25,2034
20161201|2016-09-07 12:30,7,2174.5,2175.75,2174,2174.75,1177
20161201|2016-09-07 13:00,7,2174.75,2177.25,2174.5,2176.5,936
20161201|2016-09-07 13:30,7,2176.25,2177.5,2175,2176.75,2925
20161201|2016-09-07 14:00,7,2177,2178,2176.5,2177.25,4404
20161201|2016-09-07 14:30,7,2177,2178.75,2176.5,2178.75,4201
20161201|2016-09-07 15:00,7,2178.75,2178.75,2177.5,2178.25,2140
20161201|2016-09-07 15:30,7,2177.75,2178.25,2177.25,2177.75,410
20161201|2016-09-07 17:00,8,2178,2178,2177.5,2178,115
20161201|2016-09-07 17:30,8,2178,2178,2177,2177.25,236
20161201|2016-09-07 18:00,8,2177.25,2177.25,2176.75,2176.75,90
20161201|2016-09-07 18:30,8,2177,2177.5,2177,2177.25,117
20161201|2016-09-07 19:00,8,2177.5,2178,2177.25,2177.75,320
20161201|2016-09-07 19:30,8,2177.75,2178,2177.5,2177.5,278
20161201|2016-09-07 20:00,8,2177.75,2178,2177.25,2177.5,611
20161201|2016-09-07 20:30,8,2177.5,2177.75,2177.25,2177.5,363
20161201|2016-09-07 21:00,8,2177.5,2177.75,2177.5,2177.5,359
20161201|2016-09-07 21:30,8,2177.75,2178,2177.5,2178,202
20161201|2016-09-07 22:00,8,2178,2178.25,2177.75,2178,411
20161201|2016-09-07 22:30,8,2178.25,2178.25,2178,2178,93
20161201|2016-09-07 23:00,8,2178,2178,2178,2178,407
20161201|2016-09-07 23:30,8,2178,2178.25,2178,2178.25,191
20161201|2016-09-08 00:00,8,2178,2179,2178,2179,197
20161201|2016-09-08 00:30,8,2179,2179.25,2178.75,2179.25,207
20161201|2016-09-08 01:00,8,2179.25,2180,2179,2179.5,590
20161201|2016-09-08 01:30,8,2179.5,2180,2179,2179.25,431
20161201|2016-09-08 02:00,8,2179.5,2181.5,2178.75,2181.25,1718
20161201|2016-09-08 02:30,8,2181.25,2182,2181,2181.25,541
20161201|2016-09-08 03:00,8,2181.25,2182.75,2181.25,2182,722
20161201|2016-09-08 03:30,8,2182,2182,2180.75,2181,499
20161201|2016-09-08 04:00,8,2180.75,2181.25,2180.25,2180.75,375
20161201|2016-09-08 04:30,8,2180.75,2180.75,2180,2180.25,736
20161201|2016-09-08 05:00,8,2180.25,2180.5,2179.75,2180.25,904
20161201|2016-09-08 05:30,8,2180.25,2180.25,2179.25,2179.75,642
20161201|2016-09-08 06:00,8,2179.75,2179.75,2178.75,2179.25,421
20161201|2016-09-08 06:30,8,2179.25,2179.25,2177,2177.25,2733
20161201|2016-09-08 07:00,8,2177,2178.25,2176.75,2178,1536
20161201|2016-09-08 07:30,8,2178,2179.5,2173.75,2175,10974
20161201|2016-09-08 08:00,8,2175,2175.25,2170,2174,12934
20161201|2016-09-08 08:30,8,2174.25,2174.75,2170,2171.25,36889
20161201|2016-09-08 09:00,8,2171.25,2173,2169.25,2171.75,24142
20161201|2016-09-08 09:30,8,2172,2176.25,2171,2173.5,24506
20161201|2016-09-08 10:00,8,2173.75,2177.25,2173.25,2175,23254
20161201|2016-09-08 10:30,8,2175.25,2176.25,2172.5,2175.25,16186
20161201|2016-09-08 11:00,8,2175.25,2175.5,2172.5,2173.5,10625
20161201|2016-09-08 11:30,8,2173.25,2174.25,2171.75,2173.75,14440
20161201|2016-09-08 12:00,8,2173.75,2174,2172,2172.25,8694
20161201|2016-09-08 12:30,8,2172.25,2172.75,2169.75,2172.5,14226
20161201|2016-09-08 13:00,8,2172.5,2174.5,2171.25,2172.75,14158
20161201|2016-09-08 13:30,8,2173,2175.25,2172.25,2174.75,14225
20161201|2016-09-08 14:00,8,2175,2175.25,2173.25,2173.75,13080
20161201|2016-09-08 14:30,8,2173.5,2175.25,2173,2173,25292
20161201|2016-09-08 15:00,8,2173.25,2174,2170.5,2170.75,18710
20161201|2016-09-08 15:30,8,2171.25,2171.75,2170.75,2171.25,2856
20161201|2016-09-08 17:00,9,2170.25,2171,2170,2170.5,756
20161201|2016-09-08 17:30,9,2170.5,2170.75,2170.25,2170.75,259
20161201|2016-09-08 18:00,9,2170.5,2171,2170.5,2171,338
20161201|2016-09-08 18:30,9,2171.25,2171.5,2171,2171,459
20161201|2016-09-08 19:00,9,2171.25,2171.75,2170.5,2171,1762
20161201|2016-09-08 19:30,9,2171.25,2171.5,2170.5,2170.5,1016
20161201|2016-09-08 20:00,9,2170.75,2170.75,2170.25,2170.75,953
20161201|2016-09-08 20:30,9,2170.75,2171.5,2170.5,2170.5,1096
20161201|2016-09-08 21:00,9,2170.75,2171,2170.25,2170.5,710
20161201|2016-09-08 21:30,9,2170.5,2171.25,2170.25,2171,855
20161201|2016-09-08 22:00,9,2171,2171.5,2171,2171.25,658
20161201|2016-09-08 22:30,9,2171.25,2171.75,2171.25,2171.75,384
20161201|2016-09-08 23:00,9,2171.75,2171.75,2171,2171.5,618
20161201|2016-09-08 23:30,9,2171.25,2171.5,2171,2171.25,559
20161201|2016-09-09 00:00,9,2171.25,2171.5,2170,2170,1577
20161201|2016-09-09 00:30,9,2170.25,2171,2170.25,2170.5,980
20161201|2016-09-09 01:00,9,2170.25,2171.5,2170,2170.25,1979
20161201|2016-09-09 01:30,9,2170.25,2170.5,2169.25,2169.5,1859
20161201|2016-09-09 02:00,9,2169.25,2169.5,2167.25,2167.75,12982
20161201|2016-09-09 02:30,9,2167.75,2169.25,2167.5,2168,7182
20161201|2016-09-09 03:00,9,2168,2168.75,2166.75,2168,7307
20161201|2016-09-09 03:30,9,2168,2169.5,2167.75,2169.25,4219
20161201|2016-09-09 04:00,9,2169,2169.5,2168.25,2169,3157
20161201|2016-09-09 04:30,9,2169,2169.25,2167.75,2168,3203
20161201|2016-09-09 05:00,9,2168,2168.25,2166,2166.25,4661
20161201|2016-09-09 05:30,9,2166,2166.5,2164.75,2165,5664
20161201|2016-09-09 06:00,9,2165.25,2165.25,2163.75,2164,4849
20161201|2016-09-09 06:30,9,2164.25,2164.75,2161.25,2162.75,14317
20161201|2016-09-09 07:00,9,2162.75,2163,2157.5,2159.75,26101
20161201|2016-09-09 07:30,9,2160,2160.5,2157.75,2158.25,26132
20161201|2016-09-09 08:00,9,2158,2160,2156.75,2157.25,35907
20161201|2016-09-09 08:30,9,2157.25,2158,2150.5,2152.75,256905
20161201|2016-09-09 09:00,9,2152.75,2154,2149,2151,162645
20161201|2016-09-09 09:30,9,2151,2151.5,2144.75,2148.75,144258
20161201|2016-09-09 10:00,9,2148.75,2149.5,2146,2149,108287
20161201|2016-09-09 10:30,9,2149,2149.5,2142.5,2143.75,72076
20161201|2016-09-09 11:00,9,2143.75,2145.25,2140.25,2142,91906
20161201|2016-09-09 11:30,9,2141.75,2142.25,2139.5,2141.75,66926
20161201|2016-09-09 12:00,9,2141.75,2142,2135.25,2137.75,85425
20161201|2016-09-09 12:30,9,2137.5,2138,2131.25,2133.75,98416
20161201|2016-09-09 13:00,9,2133.5,2133.5,2127.25,2133,150302
20161201|2016-09-09 13:30,9,2133.25,2134.75,2127.75,2131.75,127958
20161201|2016-09-09 14:00,9,2131.75,2133,2127.25,2131.25,134316
20161201|2016-09-09 14:30,9,2131.25,2131.75,2120,2120.5,267530
20161201|2016-09-09 15:00,9,2120.5,2121.5,2115.5,2116.5,125279
20161201|2016-09-09 15:30,9,2117,2118.25,2113.25,2114.5,16400
20161201|2016-09-11 17:00,12,2115.25,2117,2110.5,2111.25,22653
20161201|2016-09-11 17:30,12,2111.25,2113,2109,2113,13561
20161201|2016-09-11 18:00,12,2113,2113.75,2112,2113.75,4968
20161201|2016-09-11 18:30,12,2113.75,2115.5,2113,2113,10769
20161201|2016-09-11 19:00,12,2113,2114,2112.5,2113.75,7020
20161201|2016-09-11 19:30,12,2113.75,2114,2112.25,2112.5,4679
20161201|2016-09-11 20:00,12,2112.5,2113.25,2111.75,2111.75,3731
20161201|2016-09-11 20:30,12,2112,2112,2106.5,2106.5,11398
20161201|2016-09-11 21:00,12,2106.75,2106.75,2100.25,2103,19469
20161201|2016-09-11 21:30,12,2103.25,2105.25,2101.5,2105,8868
20161201|2016-09-11 22:00,12,2105,2105,2103.25,2104.25,4375
20161201|2016-09-11 22:30,12,2104,2104.25,2102.5,2103,3278
20161201|2016-09-11 23:00,12,2102.75,2104.25,2102,2104.25,4370
20161201|2016-09-11 23:30,12,2104.25,2105.75,2103.5,2105.5,3644
20161201|2016-09-12 00:00,12,2105.5,2106,2103.75,2104,4423
20161201|2016-09-12 00:30,12,2103.75,2105.5,2103,2105,3897
20161201|2016-09-12 01:00,12,2105.25,2106.5,2103,2104,9709
20161201|2016-09-12 01:30,12,2104,2108.5,2104,2104.5,9986
20161201|2016-09-12 02:00,12,2104.75,2107.75,2100.25,2107.75,45086
20161201|2016-09-12 02:30,12,2107.5,2107.75,2102.5,2102.75,16169
20161201|2016-09-12 03:00,12,2102.75,2104.75,2102.25,2102.25,17482
20161201|2016-09-12 03:30,12,2102.25,2104,2100.5,2103.25,17467
20161201|2016-09-12 04:00,12,2103.25,2105.5,2102.75,2104.75,11972
20161201|2016-09-12 04:30,12,2104.75,2105.75,2101.5,2102.75,13597
20161201|2016-09-12 05:00,12,2102.5,2103,2101,2101.75,10466
20161201|2016-09-12 05:30,12,2101.75,2104,2100.75,2103.25,9904
20161201|2016-09-12 06:00,12,2103.25,2104.75,2101.5,2102.5,17024
20161201|2016-09-12 06:30,12,2102.5,2109.5,2102.25,2108.5,32312
20161201|2016-09-12 07:00,12,2108.5,2112.5,2107.5,2111,50823
20161201|2016-09-12 07:30,12,2111,2114,2109.75,2112.25,45052
20161201|2016-09-12 08:00,12,2112.25,2114,2111.25,2111.25,32659
20161201|2016-09-12 08:30,12,2111.25,2124.25,2110.5,2122.25,396918
20161201|2016-09-12 09:00,12,2122.25,2129,2121.25,2128.75,234456
20161201|2016-09-12 09:30,12,2128.5,2129.5,2123,2127,142700
20161201|2016-09-12 10:00,12,2127,2130.25,2126.25,2129.5,121778
20161201|2016-09-12 10:30,12,2129.5,2134,2126.75,2132.25,110219
20161201|2016-09-12 11:00,12,2132.25,2132.5,2129.75,2132,56914
20161201|2016-09-12 11:30,12,2132.25,2138,2132,2137.5,104525
20161201|2016-09-12 12:00,12,2137.25,2143.5,2131.25,2132.5,187393
20161201|2016-09-12 12:30,12,2132.5,2143.75,2130.5,2142.75,159460
20161201|2016-09-12 13:00,12,2142.5,2150.75,2142,2148,173693
20161201|2016-09-12 13:30,12,2148,2154,2147.75,2150.75,119835
20161201|2016-09-12 14:00,12,2151,2154,2149.5,2152.25,91937
20161201|2016-09-12 14:30,12,2152,2156,2149.75,2151,213927
20161201|2016-09-12 15:00,12,2151,2154,2150.75,2151,73627
20161201|2016-09-12 15:30,12,2151,2151.5,2149.75,2151.25,7970
20161201|2016-09-12 17:00,13,2150.5,2150.75,2147,2148.75,7511
20161201|2016-09-12 17:30,13,2148.75,2149.5,2148.25,2148.5,2201
20161201|2016-09-12 18:00,13,2148.5,2149,2148.25,2148.75,1346
20161201|2016-09-12 18:30,13,2148.75,2150.25,2148.75,2149.25,3176
20161201|2016-09-12 19:00,13,2149.5,2150,2148.75,2149,2737
20161201|2016-09-12 19:30,13,2149.25,2149.25,2146.5,2147,4949
20161201|2016-09-12 20:00,13,2146.75,2147.75,2145.75,2146,4685
20161201|2016-09-12 20:30,13,2146,2146.5,2144.5,2145.25,5750
20161201|2016-09-12 21:00,13,2145.25,2145.75,2143.75,2145.75,3574
20161201|2016-09-12 21:30,13,2145.75,2146.5,2145.5,2146.25,1740
20161201|2016-09-12 22:00,13,2146,2146.25,2145,2146,2417
20161201|2016-09-12 22:30,13,2146,2146.5,2145.25,2145.5,1868
20161201|2016-09-12 23:00,13,2145.5,2147,2145.25,2146.75,2527
20161201|2016-09-12 23:30,13,2146.75,2147,2146.25,2146.75,1181
20161201|2016-09-13 00:00,13,2146.5,2146.75,2144.5,2145.5,2251
20161201|2016-09-13 00:30,13,2145.25,2145.5,2143.25,2143.25,4396
20161201|2016-09-13 01:00,13,2143.5,2143.75,2140.5,2142.25,10624
20161201|2016-09-13 01:30,13,2142.25,2142.5,2140.5,2140.75,6008
20161201|2016-09-13 02:00,13,2141,2142.25,2137,2137.25,25145
20161201|2016-09-13 02:30,13,2137.25,2139.25,2136.5,2139,17120
20161201|2016-09-13 03:00,13,2139,2139.25,2135.5,2137.5,13361
20161201|2016-09-13 03:30,13,2137.25,2137.75,2135.5,2137.25,11883
20161201|2016-09-13 04:00,13,2137,2139,2136.75,2138.25,8844
20161201|2016-09-13 04:30,13,2138.25,2138.5,2136.75,2138.25,9247
20161201|2016-09-13 05:00,13,2138,2139.75,2138,2139.5,9547
20161201|2016-09-13 05:30,13,2139.25,2140.75,2139.25,2140.25,11344
20161201|2016-09-13 06:00,13,2140.25,2140.5,2137.25,2137.5,9784
20161201|2016-09-13 06:30,13,2137.5,2138,2135.75,2137.5,17520
20161201|2016-09-13 07:00,13,2137.5,2138.75,2137,2137.5,20019
20161201|2016-09-13 07:30,13,2137.25,2137.25,2134.25,2135.5,33102
20161201|2016-09-13 08:00,13,2135.5,2136.75,2132.75,2135.75,53107
20161201|2016-09-13 08:30,13,2135.75,2139,2128,2128.25,309464
20161201|2016-09-13 09:00,13,2128,2129.75,2123.75,2124.75,276681
20161201|2016-09-13 09:30,13,2125,2129.5,2121.75,2122.5,207654
20161201|2016-09-13 10:00,13,2122.75,2123.5,2117.5,2118.5,171285
20161201|2016-09-13 10:30,13,2118.5,2120.75,2116,2119.5,153722
20161201|2016-09-13 11:00,13,2119.5,2125,2118,2118.5,164891
20161201|2016-09-13 11:30,13,2118.5,2120.5,2113.75,2115.75,122757
20161201|2016-09-13 12:00,13,2115.75,2126.75,2112.25,2126,216064
20161201|2016-09-13 12:30,13,2126,2129.5,2117.75,2119.5,206451
20161201|2016-09-13 13:00,13,2119.5,2120.75,2115.5,2115.75,111071
20161201|2016-09-13 13:30,13,2116,2122.5,2113.75,2117,157362
20161201|2016-09-13 14:00,13,2117,2123,2113.5,2121.5,159577
20161201|2016-09-13 14:30,13,2121.5,2126.25,2116.25,2119.5,328140
20161201|2016-09-13 15:00,13,2119.5,2122.75,2119,2122.75,104369
20161201|2016-09-13 15:30,13,2122.75,2126.25,2122.75,2125.5,11193
20161201|2016-09-13 17:00,14,2125,2125.5,2122.75,2124,4596
20161201|2016-09-13 17:30,14,2124.25,2125,2124,2124.75,1936
20161201|2016-09-13 18:00,14,2124.5,2125,2123.75,2124.25,1403
20161201|2016-09-13 18:30,14,2124,2124,2122.25,2122.75,2691
20161201|2016-09-13 19:00,14,2122.75,2127,2122.25,2127,5712
20161201|2016-09-13 19:30,14,2127,2127.25,2125.75,2126.25,3200
20161201|2016-09-13 20:00,14,2126.5,2128.5,2126.25,2128,4228
20161201|2016-09-13 20:30,14,2127.75,2129,2127.25,2128.75,3811
20161201|2016-09-13 21:00,14,2128.75,2129.75,2126.75,2127,6517
20161201|2016-09-13 21:30,14,2127,2127.75,2126.75,2127.5,2932
20161201|2016-09-13 22:00,14,2127.5,2128.5,2127,2127,2882
20161201|2016-09-13 22:30,14,2127,2127.5,2126.25,2127,2296
20161201|2016-09-13 23:00,14,2126.75,2127,2125.5,2125.5,1495
20161201|2016-09-13 23:30,14,2125.75,2127,2125.5,2126.5,1451
20161201|2016-09-14 00:00,14,2126.5,2127.25,2126.25,2127,1533
20161201|2016-09-14 00:30,14,2126.75,2127.5,2126.5,2127,2066
20161201|2016-09-14 01:00,14,2126.75,2127.5,2125.5,2127.25,5750
20161201|2016-09-14 01:30,14,2127.25,2128.75,2127,2128.25,5271
20161201|2016-09-14 02:00,14,2128.5,2128.75,2124,2125.75,22053
20161201|2016-09-14 02:30,14,2125.75,2126,2121.25,2123.5,17215
20161201|2016-09-14 03:00,14,2123.25,2127.75,2123,2127.25,12954
20161201|2016-09-14 03:30,14,2127.25,2129.5,2126.75,2127.5,13296
20161201|2016-09-14 04:00,14,2127.75,2127.75,2122.25,2123.5,20862
20161201|2016-09-14 04:30,14,2123.5,2125.25,2123,2125,8600
20161201|2016-09-14 05:00,14,2125,2125.25,2123.25,2125.25,9589
20161201|2016-09-14 05:30,14,2125.25,2125.5,2123.5,2123.75,5267
20161201|2016-09-14 06:00,14,2123.5,2128.5,2123.5,2127.75,13981
20161201|2016-09-14 06:30,14,2127.5,2127.75,2125.5,2126,7785
20161201|2016-09-14 07:00,14,2126,2127.25,2124.5,2126.25,16203
20161201|2016-09-14 07:30,14,2126.5,2127.5,2125.5,2126.25,16450
20161201|2016-09-14 08:00,14,2126.25,2126.25,2118.5,2120.75,58864
20161201|2016-09-14 08:30,14,2120.5,2125.5,2117.5,2123,255507
20161201|2016-09-14 09:00,14,2123,2132,2122,2131.25,169040
20161201|2016-09-14 09:30,14,2131.25,2134.5,2123.25,2125.25,211716
20161201|2016-09-14 10:00,14,2125.25,2129.5,2122.25,2127.25,156773
20161201|2016-09-14 10:30,14,2127.25,2128.5,2123.5,2127.75,100155
20161201|2016-09-14 11:00,14,2127.75,2130,2125.5,2128.5,63026
20161201|2016-09-14 11:30,14,2128.5,2129.25,2123.75,2125.25,77197
20161201|2016-09-14 12:00,14,2125.5,2127,2124,2125.75,53707
20161201|2016-09-14 12:30,14,2125.75,2127.5,2120,2121.25,98655
20161201|2016-09-14 13:00,14,2121.25,2122.75,2115,2119.5,131813
20161201|2016-09-14 13:30,14,2119.25,2122,2117.5,2120.75,94818
20161201|2016-09-14 14:00,14,2120.75,2121.5,2112,2112.25,126522
20161201|2016-09-14 14:30,14,2112.5,2119.5,2112.25,2118.5,237180
20161201|2016-09-14 15:00,14,2118.5,2119.5,2112.5,2113,81158
20161201|2016-09-14 15:30,14,2113.5,2116,2113.5,2115.75,9149
20161201|2016-09-14 17:00,15,2115,2115.75,2114.75,2115.5,3566
20161201|2016-09-14 17:30,15,2115.75,2116.25,2115.5,2116.25,1402
20161201|2016-09-14 18:00,15,2116.25,2116.75,2116,2116.5,694
20161201|2016-09-14 18:30,15,2116.5,2118,2116.25,2117.5,1944
20161201|2016-09-14 19:00,15,2117.5,2117.75,2116.75,2117.25,2346
20161201|2016-09-14 19:30,15,2117,2117.25,2115.5,2115.75,1467
20161201|2016-09-14 20:00,15,2115.75,2116.5,2115.25,2116.25,1431
20161201|2016-09-14 20:30,15,2116,2116.5,2109,2109.25,10172
20161201|2016-09-14 21:00,15,2109.25,2109.75,2107.75,2109.5,7925
20161201|2016-09-14 21:30,15,2109.5,2112,2109.25,2109.75,4683
20161201|2016-09-14 22:00,15,2109.75,2111,2109.25,2111,1366
20161201|2016-09-14 22:30,15,2111,2112.5,2110.5,2112.25,3011
20161201|2016-09-14 23:00,15,2112.25,2114.75,2112,2114.25,5822
20161201|2016-09-14 23:30,15,2114.25,2114.75,2113,2113.5,1786
20161201|2016-09-15 00:00,15,2113.5,2114.5,2113,2113.5,1551
20161201|2016-09-15 00:30,15,2113.5,2115.75,2113.5,2114.5,1927
20161201|2016-09-15 01:00,15,2114.75,2116.5,2114.75,2116,3634
20161201|2016-09-15 01:30,15,2116,2116,2112.5,2114,4799
20161201|2016-09-15 02:00,15,2113.75,2117.75,2111.75,2116,20049
20161201|2016-09-15 02:30,15,2116,2117.5,2114,2115,11828
20161201|2016-09-15 03:00,15,2115,2117.5,2114.5,2115.25,9966
20161201|2016-09-15 03:30,15,2115.5,2117.5,2114.5,2117.5,8454
20161201|2016-09-15 04:00,15,2117.5,2118.75,2116.25,2117.75,8781
20161201|2016-09-15 04:30,15,2117.75,2121,2117.25,2120.25,9132
20161201|2016-09-15 05:00,15,2120,2120.5,2118.5,2119.75,5713
20161201|2016-09-15 05:30,15,2119.5,2123.25,2119.25,2122,11528
20161201|2016-09-15 06:00,15,2122,2122.25,2117.25,2118.5,19481
20161201|2016-09-15 06:30,15,2118.5,2121,2117.75,2120.75,12302
20161201|2016-09-15 07:00,15,2120.75,2123,2120.25,2122.5,14202
20161201|2016-09-15 07:30,15,2122.5,2124.5,2115.75,2116.5,75538
20161201|2016-09-15 08:00,15,2116.5,2117.25,2113.25,2116.5,39827
20161201|2016-09-15 08:30,15,2116.5,2123.25,2114.5,2121,306205
20161201|2016-09-15 09:00,15,2121,2128,2118.25,2126,193801
20161201|2016-09-15 09:30,15,2126,2131.5,2124,2131.25,146856
20161201|2016-09-15 10:00,15,2131.25,2136.5,2131,2136,131454
20161201|2016-09-15 10:30,15,2136,2138,2134,2134.25,134469
20161201|2016-09-15 11:00,15,2134.25,2136.75,2133.75,2134.5,68516
20161201|2016-09-15 11:30,15,2134.5,2135.25,2130.25,2132,90920
20161201|2016-09-15 12:00,15,2131.75,2135.5,2131.25,2134,87504
20161201|2016-09-15 12:30,15,2134.25,2140.75,2134,2140.75,96565
20161201|2016-09-15 13:00,15,2140.5,2144.5,2140,2143.25,92299
20161201|2016-09-15 13:30,15,2143.5,2144,2141.25,2142.25,64545
20161201|2016-09-15 14:00,15,2142.5,2144.25,2139,2140.5,86421
20161201|2016-09-15 14:30,15,2140.5,2143.25,2139,2140,161642
20161201|2016-09-15 15:00,15,2140,2140,2137.5,2138,79726
20161201|2016-09-15 15:30,15,2138,2138,2136.5,2136.75,7395
20161201|2016-09-15 17:00,16,2136.5,2137,2132,2132.75,8123
20161201|2016-09-15 17:30,16,2132.75,2134.5,2132.5,2134,1930
20161201|2016-09-15 18:00,16,2134.25,2135.5,2134,2135,1886
20161201|2016-09-15 18:30,16,2135.25,2135.5,2133.5,2133.75,2113
20161201|2016-09-15 19:00,16,2133.5,2134.25,2132.5,2134,3882
20161201|2016-09-15 19:30,16,2133.75,2135,2133.25,2133.5,2251
20161201|2016-09-15 20:00,16,2133.5,2134.5,2133.25,2134.5,2082
20161201|2016-09-15 20:30,16,2134.5,2135,2134,2134.75,1850
20161201|2016-09-15 21:00,16,2134.75,2135.5,2134.25,2135.25,1096
20161201|2016-09-15 21:30,16,2135,2135.25,2134.75,2134.75,613
20161201|2016-09-15 22:00,16,2134.75,2135.5,2134.5,2134.75,1163
20161201|2016-09-15 22:30,16,2135,2135.25,2134.5,2134.75,880
20161201|2016-09-15 23:00,16,2134.75,2135,2133.75,2134.25,1746
20161201|2016-09-15 23:30,16,2134.25,2135,2134,2134.75,627
20161201|2016-09-16 00:00,16,2134.75,2135.25,2134.5,2135.25,760
20161201|2016-09-16 00:30,16,2135.25,2135.5,2134.75,2135.25,1566
20161201|2016-09-16 01:00,16,2135,2135.25,2134,2134.75,4421
20161201|2016-09-16 01:30,16,2134.75,2135.75,2134,2134,3683
20161201|2016-09-16 02:00,16,2133.75,2136.25,2132.5,2135.25,16767
20161201|2016-09-16 02:30,16,2135.25,2135.5,2133.5,2133.75,12874
20161201|2016-09-16 03:00,16,2134,2134,2132.5,2132.75,9155
20161201|2016-09-16 03:30,16,2132.75,2132.75,2129.5,2131.5,16318
20161201|2016-09-16 04:00,16,2131.75,2134.25,2131.25,2132.5,10736
20161201|2016-09-16 04:30,16,2132.5,2134.5,2132,2132.25,10304
20161201|2016-09-16 05:00,16,2132.25,2132.5,2127.25,2127.5,22034
20161201|2016-09-16 05:30,16,2127.5,2129,2126.5,2129,19180
20161201|2016-09-16 06:00,16,2128.75,2129.75,2127,2128.25,16871
20161201|2016-09-16 06:30,16,2128,2129.75,2127.75,2128.75,15256
20161201|2016-09-16 07:00,16,2128.5,2135.25,2128.5,2133.25,31194
20161201|2016-09-16 07:30,16,2133.25,2134.25,2129.5,2134,55622
20161201|2016-09-16 08:00,16,2134,2136,2130.5,2131.25,86161
20161201|2016-09-16 08:30,16,2131.25,2132,2126.75,2129.5,277340
20161201|2016-09-16 09:00,16,2129.25,2129.75,2123.25,2125.75,188787
20161201|2016-09-16 09:30,16,2126,2132.5,2125,2127.75,139138
20161201|2016-09-16 10:00,16,2127.75,2128.75,2125.5,2126.75,110226
20161201|2016-09-16 10:30,16,2126.75,2131.25,2125.75,2129.25,101637
20161201|2016-09-16 11:00,16,2129.5,2132,2128.75,2130.75,61547
20161201|2016-09-16 11:30,16,2131,2131.75,2128,2128.25,72556
20161201|2016-09-16 12:00,16,2128.25,2129.75,2126.5,2127,61987
20161201|2016-09-16 12:30,16,2126.75,2127.75,2123,2125.25,73616
20161201|2016-09-16 13:00,16,2125,2129,2123.75,2127.75,86813
20161201|2016-09-16 13:30,16,2127.75,2131,2127.25,2127.75,84918
20161201|2016-09-16 14:00,16,2127.5,2131,2127.25,2130,95277
20161201|2016-09-16 14:30,16,2130,2134.25,2129.75,2130.75,208433
20161201|2016-09-16 15:00,16,2130.75,2133.25,2130,2132,79181
20161201|2016-09-16 15:30,16,2132.5,2133.25,2132,2132.5,15319
20161201|2016-09-18 17:00,19,2132.25,2134,2131.5,2133.25,3893
20161201|2016-09-18 17:30,19,2133.25,2133.5,2131.75,2132,1387
20161201|2016-09-18 18:00,19,2132,2132.75,2131.75,2132.75,877
20161201|2016-09-18 18:30,19,2132.5,2141,2132.25,2138,8963
20161201|2016-09-18 19:00,19,2138.25,2139,2137.5,2138.25,2351
20161201|2016-09-18 19:30,19,2138.25,2138.75,2137.5,2137.75,1543
20161201|2016-09-18 20:00,19,2138,2138.5,2137.5,2138.5,2257
20161201|2016-09-18 20:30,19,2138.5,2139.25,2137.75,2138.25,2682
20161201|2016-09-18 21:00,19,2138.25,2139.25,2138,2139,1106
20161201|2016-09-18 21:30,19,2139,2139.5,2138.75,2139,1584
20161201|2016-09-18 22:00,19,2139,2139.5,2138.75,2139.25,1236
20161201|2016-09-18 22:30,19,2139.25,2139.75,2139.25,2139.25,1133
20161201|2016-09-18 23:00,19,2139.5,2139.5,2139,2139.25,493
20161201|2016-09-18 23:30,19,2139.25,2139.5,2138.75,2139,642
20161201|2016-09-19 00:00,19,2139,2140,2139,2139.75,1809
20161201|2016-09-19 00:30,19,2139.75,2140,2139.5,2139.5,1284
20161201|2016-09-19 01:00,19,2139.75,2142,2139.5,2140.75,6668
20161201|2016-09-19 01:30,19,2140.75,2141.75,2140.5,2141,2473
20161201|2016-09-19 02:00,19,2141,2142,2139.25,2141,12742
20161201|2016-09-19 02:30,19,2141,2144,2141,2141.75,13825
20161201|2016-09-19 03:00,19,2141.75,2142,2140.5,2141.5,7983
20161201|2016-09-19 03:30,19,2141.75,2143.5,2141.5,2142,7279
20161201|2016-09-19 04:00,19,2142,2144.25,2141.5,2143.25,7168
20161201|2016-09-19 04:30,19,2143.5,2143.5,2141.5,2141.5,5616
20161201|2016-09-19 05:00,19,2141.75,2141.75,2141,2141.5,4942
20161201|2016-09-19 05:30,19,2141.25,2142,2140.75,2141,5721
20161201|2016-09-19 06:00,19,2141,2142,2140,2141.75,8507
20161201|2016-09-19 06:30,19,2141.75,2143.25,2141.25,2142.25,7961
20161201|2016-09-19 07:00,19,2142.25,2143,2141.75,2142.5,10607
20161201|2016-09-19 07:30,19,2142.75,2143.5,2140.75,2141.25,12479
20161201|2016-09-19 08:00,19,2141.25,2141.25,2138.5,2139,20280
20161201|2016-09-19 08:30,19,2139,2145.75,2138.5,2145.25,164260
20161201|2016-09-19 09:00,19,2145.5,2146.75,2142.75,2143.75,117841
20161201|2016-09-19 09:30,19,2143.75,2144.5,2140.25,2141.25,76530
20161201|2016-09-19 10:00,19,2141.25,2142.75,2140.5,2142,67409
20161201|2016-09-19 10:30,19,2141.75,2143.75,2140.5,2143,53412
20161201|2016-09-19 11:00,19,2143,2143.75,2134.75,2136.25,101536
20161201|2016-09-19 11:30,19,2136.5,2137.5,2133.75,2134,54555
20161201|2016-09-19 12:00,19,2134.25,2136,2132.75,2133.75,71858
20161201|2016-09-19 12:30,19,2133.5,2133.75,2127.75,2132.75,137251
20161201|2016-09-19 13:00,19,2132.5,2136.25,2132,2135.75,83889
20161201|2016-09-19 13:30,19,2135.5,2139,2135.25,2138.5,69528
20161201|2016-09-19 14:00,19,2138.5,2139,2132.5,2133.25,100723
20161201|2016-09-19 14:30,19,2133.25,2134.5,2130,2131.25,185777
20161201|2016-09-19 15:00,19,2131,2133.25,2130.75,2133,59183
20161201|2016-09-19 15:30,19,2133,2134,2132.75,2133.5,6065
20161201|2016-09-19 17:00,20,2133.75,2134.25,2133,2133.5,1892
20161201|2016-09-19 17:30,20,2133.75,2133.75,2133,2133.25,1068
20161201|2016-09-19 18:00,20,2133.5,2134.75,2133.25,2133.5,1359
20161201|2016-09-19 18:30,20,2133.5,2134,2130.75,2131.75,2005
20161201|2016-09-19 19:00,20,2131.5,2133.5,2131.5,2133.25,3254
20161201|2016-09-19 19:30,20,2133.5,2135.75,2133.25,2134.25,2576
20161201|2016-09-19 20:00,20,2134.5,2137.25,2134,2136.5,4472
20161201|2016-09-19 20:30,20,2136.5,2137.5,2135.25,2135.75,3336
20161201|2016-09-19 21:00,20,2135.5,2136.75,2135,2135.5,1833
20161201|2016-09-19 21:30,20,2135.25,2136,2135,2135.75,970
20161201|2016-09-19 22:00,20,2135.75,2136.5,2135.25,2136.25,1117
20161201|2016-09-19 22:30,20,2136,2136.5,2135.75,2136.25,1285
20161201|2016-09-19 23:00,20,2136.25,2136.75,2135.75,2135.75,971
20161201|2016-09-19 23:30,20,2135.75,2136.75,2135.5,2136.25,1058
20161201|2016-09-20 00:00,20,2136.5,2136.75,2135.75,2136,1110
20161201|2016-09-20 00:30,20,2136,2137.25,2135.75,2137,2055
20161201|2016-09-20 01:00,20,2137,2138,2136.5,2137.25,3029
20161201|2016-09-20 01:30,20,2137.5,2138,2136.75,2137.25,2065
20161201|2016-09-20 02:00,20,2137.25,2139,2135.75,2137,13409
20161201|2016-09-20 02:30,20,2137,2139.25,2136.5,2138.5,12366
20161201|2016-09-20 03:00,20,2138.75,2139,2135.5,2136.25,9948
20161201|2016-09-20 03:30,20,2136,2137.5,2135.75,2137.25,6456
20161201|2016-09-20 04:00,20,2137,2138.5,2136.75,2138.25,5603
20161201|2016-09-20 04:30,20,2138.25,2140.5,2138,2140.5,10026
20161201|2016-09-20 05:00,20,2140.5,2142,2139,2139.75,13202
20161201|2016-09-20 05:30,20,2139.75,2141.5,2139.75,2140.5,8926
20161201|2016-09-20 06:00,20,2140.75,2141.5,2139.75,2141.5,8289
20161201|2016-09-20 06:30,20,2141.5,2141.75,2139,2139.5,10899
20161201|2016-09-20 07:00,20,2139.75,2141.25,2139.25,2141,11308
20161201|2016-09-20 07:30,20,2140.75,2142.25,2139.25,2140.5,18389
20161201|2016-09-20 08:00,20,2140.25,2142,2139.75,2141.75,21193
20161201|2016-09-20 08:30,20,2141.75,2143,2137.5,2141,190394
20161201|2016-09-20 09:00,20,2141,2143.5,2138.5,2139.5,108771
20161201|2016-09-20 09:30,20,2139.75,2140.25,2134.5,2136.5,108519
20161201|2016-09-20 10:00,20,2136.5,2140,2136.25,2137.25,77527
20161201|2016-09-20 10:30,20,2137.25,2138.5,2135,2135.25,69233
20161201|2016-09-20 11:00,20,2135.5,2137.75,2134,2137,65281
20161201|2016-09-20 11:30,20,2137,2137.25,2131.5,2132,70097
20161201|2016-09-20 12:00,20,2132.25,2134.25,2131,2133.75,52331
20161201|2016-09-20 12:30,20,2133.75,2137,2133,2136,50508
20161201|2016-09-20 13:00,20,2136,2137.5,2134.5,2135.5,46505
20161201|2016-09-20 13:30,20,2135.75,2138.25,2135,2137.25,46209
20161201|2016-09-20 14:00,20,2137.25,2138.75,2136,2137.25,68980
20161201|2016-09-20 14:30,20,2137.25,2137.75,2131,2131.75,153123
20161201|2016-09-20 15:00,20,2131.5,2133,2129.75,2131,75036
20161201|2016-09-20 15:30,20,2131,2131.5,2129,2130,13762
20161201|2016-09-20 17:00,21,2130,2132.25,2129.5,2131.75,3181
20161201|2016-09-20 17:30,21,2131.75,2132.25,2130.75,2131.5,1625
20161201|2016-09-20 18:00,21,2131.75,2132.25,2131.25,2131.75,694
20161201|2016-09-20 18:30,21,2131.75,2132.25,2131.25,2131.25,864
20161201|2016-09-20 19:00,21,2131.25,2131.75,2130,2131.25,2358
20161201|2016-09-20 19:30,21,2131.25,2133,2131.25,2132.5,2864
20161201|2016-09-20 20:00,21,2132.5,2132.75,2131,2132,2643
20161201|2016-09-20 20:30,21,2131.75,2132.75,2131,2132.5,2623
20161201|2016-09-20 21:00,21,2132.5,2132.5,2131.25,2131.75,1452
20161201|2016-09-20 21:30,21,2131.5,2132.5,2131.25,2131.5,1833
20161201|2016-09-20 22:00,21,2131.75,2132.5,2131.25,2132.25,1347
20161201|2016-09-20 22:30,21,2132.25,2135,2130,2133.5,5494
20161201|2016-09-20 23:00,21,2133.5,2136.5,2126.25,2133,22804
20161201|2016-09-20 23:30,21,2133.25,2138.25,2133.25,2138,12961
20161201|2016-09-21 00:00,21,2137.75,2140,2137.5,2138.5,7279
20161201|2016-09-21 00:30,21,2138.75,2139,2136.5,2138.25,3881
20161201|2016-09-21 01:00,21,2138.25,2142,2138.25,2140.25,9439
20161201|2016-09-21 01:30,21,2140,2141.5,2139.25,2141.5,4771
20161201|2016-09-21 02:00,21,2141.5,2144,2140.75,2142,18057
20161201|2016-09-21 02:30,21,2141.75,2143,2139.75,2140.75,10387
20161201|2016-09-21 03:00,21,2141,2141,2138,2138.75,7750
20161201|2016-09-21 03:30,21,2138.75,2140.25,2138.5,2139.25,4622
20161201|2016-09-21 04:00,21,2139.5,2140.25,2138,2138.75,4765
20161201|2016-09-21 04:30,21,2138.5,2139.5,2138.25,2138.5,4725
20161201|2016-09-21 05:00,21,2138.75,2140,2138.5,2140,4252
20161201|2016-09-21 05:30,21,2139.75,2140.75,2139,2140,5228
20161201|2016-09-21 06:00,21,2140.25,2141,2139.75,2140.5,4477
20161201|2016-09-21 06:30,21,2140.5,2140.5,2138,2139,8864
20161201|2016-09-21 07:00,21,2139,2139,2137.25,2138.75,14578
20161201|2016-09-21 07:30,21,2138.5,2138.75,2136.25,2136.25,20026
20161201|2016-09-21 08:00,21,2136.5,2139.75,2136,2139.5,24839
20161201|2016-09-21 08:30,21,2139.75,2143,2139.25,2143,175171
20161201|2016-09-21 09:00,21,2142.75,2144.25,2141,2142,89997
20161201|2016-09-21 09:30,21,2142,2143.75,2139.25,2139.5,104353
20161201|2016-09-21 10:00,21,2139.5,2140.5,2137.25,2139.25,82297
20161201|2016-09-21 10:30,21,2139.5,2139.75,2137,2138.5,75065
20161201|2016-09-21 11:00,21,2138.5,2139.25,2132,2133.5,95621
20161201|2016-09-21 11:30,21,2133.25,2136.25,2131.5,2136,70653
20161201|2016-09-21 12:00,21,2135.75,2137.5,2133.5,2134,57401
20161201|2016-09-21 12:30,21,2134,2137.5,2133.5,2135.25,48035
20161201|2016-09-21 13:00,21,2135.25,2146.25,2132.5,2136.75,236922
20161201|2016-09-21 13:30,21,2136.75,2147.25,2136,2146.25,152516
20161201|2016-09-21 14:00,21,2146.5,2152.25,2144.5,2150.5,127359
20161201|2016-09-21 14:30,21,2150.5,2157.5,2150.5,2155.25,187998
20161201|2016-09-21 15:00,21,2155.25,2156.75,2155,2156.25,81872
20161201|2016-09-21 15:30,21,2155.25,2156.75,2154.5,2156.25,11503
20161201|2016-09-21 17:00,22,2156.25,2156.25,2154.5,2154.75,3727
20161201|2016-09-21 17:30,22,2155,2155,2154,2154.25,1560
20161201|2016-09-21 18:00,22,2154,2154.75,2153.75,2154,1336
20161201|2016-09-21 18:30,22,2154,2154.5,2153.75,2154.5,1343
20161201|2016-09-21 19:00,22,2154.25,2155,2154.25,2154.75,2389
20161201|2016-09-21 19:30,22,2154.75,2155,2153.75,2154,1413
20161201|2016-09-21 20:00,22,2154,2154.5,2153.75,2154,1694
20161201|2016-09-21 20:30,22,2154,2154.75,2153.75,2154,2462
20161201|2016-09-21 21:00,22,2154,2154.5,2153.75,2154.5,1608
20161201|2016-09-21 21:30,22,2154.25,2155,2154,2154.75,1472
20161201|2016-09-21 22:00,22,2154.75,2155.75,2154.5,2155.5,1403
20161201|2016-09-21 22:30,22,2155.5,2156.5,2155.25,2155.5,1973
20161201|2016-09-21 23:00,22,2155.75,2155.75,2155.25,2155.5,662
20161201|2016-09-21 23:30,22,2155.5,2155.75,2155.25,2155.5,443
20161201|2016-09-22 00:00,22,2155.5,2156,2155,2155.25,979
20161201|2016-09-22 00:30,22,2155.25,2155.25,2154,2154.25,2228
20161201|2016-09-22 01:00,22,2154,2154.25,2152.75,2153.5,4872
20161201|2016-09-22 01:30,22,2153.5,2155.25,2153,2155.25,5224
20161201|2016-09-22 02:00,22,2155,2156.25,2154.75,2156,14994
20161201|2016-09-22 02:30,22,2156,2156.5,2154.75,2156.25,8265
20161201|2016-09-22 03:00,22,2156.25,2157.25,2155.25,2156.25,6101
20161201|2016-09-22 03:30,22,2156.25,2157.75,2156,2157.25,6630
20161201|2016-09-22 04:00,22,2157.5,2162.25,2157,2161.5,19948
20161201|2016-09-22 04:30,22,2161.75,2162.25,2161,2161.75,8434
20161201|2016-09-22 05:00,22,2161.75,2164,2161.5,2163.5,14177
20161201|2016-09-22 05:30,22,2163.5,2163.75,2161.5,2161.75,11052
20161201|2016-09-22 06:00,22,2162,2163.5,2161.5,2163.5,8171
20161201|2016-09-22 06:30,22,2163.5,2164.75,2163,2164.5,13287
20161201|2016-09-22 07:00,22,2164.5,2165.5,2162.75,2165,17314
20161201|2016-09-22 07:30,22,2164.75,2166.5,2164.25,2165.75,22666
20161201|2016-09-22 08:00,22,2165.75,2167.5,2165.25,2167.25,28905
20161201|2016-09-22 08:30,22,2167.5,2171.75,2166.5,2170.25,228447
20161201|2016-09-22 09:00,22,2170,2170.75,2167.5,2170.25,129100
20161201|2016-09-22 09:30,22,2170.25,2172.75,2168.75,2168.75,84067
20161201|2016-09-22 10:00,22,2168.75,2169.5,2165.75,2166.75,89489
20161201|2016-09-22 10:30,22,2166.5,2168.25,2166,2167,55077
20161201|2016-09-22 11:00,22,2166.75,2168.75,2166.25,2168.25,38576
20161201|2016-09-22 11:30,22,2168.25,2169.5,2167.5,2169.5,35836
20161201|2016-09-22 12:00,22,2169.25,2171.75,2169,2169.75,42989
20161201|2016-09-22 12:30,22,2170,2171.75,2169.25,2170.25,40464
20161201|2016-09-22 13:00,22,2170,2171,2164.25,2166,122709
20161201|2016-09-22 13:30,22,2166,2170.5,2164.5,2170.25,104536
20161201|2016-09-22 14:00,22,2170.25,2171.25,2168.75,2169.25,68661
20161201|2016-09-22 14:30,22,2169.25,2172.25,2168.5,2168.75,177009
20161201|2016-09-22 15:00,22,2168.75,2169.25,2166.5,2168.25,78789
20161201|2016-09-22 15:30,22,2168.25,2169,2168,2168.75,6302
20161201|2016-09-22 17:00,23,2168.25,2168.75,2167.5,2168,2425
20161201|2016-09-22 17:30,23,2168.25,2168.25,2167.5,2167.75,730
20161201|2016-09-22 18:00,23,2167.75,2168,2167,2167,1312
20161201|2016-09-22 18:30,23,2167,2167.5,2166.75,2167.25,2094
20161201|2016-09-22 19:00,23,2167.5,2168.25,2167,2167.75,4606
20161201|2016-09-22 19:30,23,2167.5,2168.5,2167.25,2167.5,1787
20161201|2016-09-22 20:00,23,2167.5,2168,2167.25,2167.5,1447
20161201|2016-09-22 20:30,23,2167.25,2167.75,2166.5,2167.5,2028
20161201|2016-09-22 21:00,23,2167.75,2168.5,2167.5,2167.5,2415
20161201|2016-09-22 21:30,23,2167.25,2168,2167.25,2167.5,1299
20161201|2016-09-22 22:00,23,2167.5,2167.75,2167.25,2167.5,580
20161201|2016-09-22 22:30,23,2167.5,2168,2167.25,2167.5,1248
20161201|2016-09-22 23:00,23,2167.75,2168,2167.5,2167.75,997
20161201|2016-09-22 23:30,23,2167.75,2168,2167.5,2167.75,702
20161201|2016-09-23 00:00,23,2167.75,2168,2167.5,2167.5,1009
20161201|2016-09-23 00:30,23,2167.75,2168,2167.25,2167.75,1438
20161201|2016-09-23 01:00,23,2167.5,2167.75,2166.75,2167,2550
20161201|2016-09-23 01:30,23,2167,2168,2167,2167.5,2553
20161201|2016-09-23 02:00,23,2167.75,2169.5,2165.75,2166,13345
20161201|2016-09-23 02:30,23,2166,2166.5,2164.25,2165.75,10260
20161201|2016-09-23 03:00,23,2165.5,2166,2163.25,2163.75,10185
20161201|2016-09-23 03:30,23,2164,2164.75,2163.75,2163.75,6386
20161201|2016-09-23 04:00,23,2164,2165.5,2163.75,2165,4658
20161201|2016-09-23 04:30,23,2165,2166.75,2164.75,2165.25,9308
20161201|2016-09-23 05:00,23,2165,2166.5,2164.75,2165.5,6486
20161201|2016-09-23 05:30,23,2165.5,2166,2164,2164.25,5987
20161201|2016-09-23 06:00,23,2164.5,2165.5,2163.75,2163.75,5482
20161201|2016-09-23 06:30,23,2164,2165,2163.5,2164.25,9001
20161201|2016-09-23 07:00,23,2164.25,2165.25,2164,2165,10412
20161201|2016-09-23 07:30,23,2164.75,2166.5,2164.25,2166.25,13947
20161201|2016-09-23 08:00,23,2166.25,2167,2164.25,2164.5,26704
20161201|2016-09-23 08:30,23,2164.25,2166.25,2161.75,2163,174721
20161201|2016-09-23 09:00,23,2163,2164.75,2161.75,2163.75,106271
20161201|2016-09-23 09:30,23,2164,2165.25,2162.5,2164,70302
20161201|2016-09-23 10:00,23,2164.25,2165.5,2162.5,2163.75,69071
20161201|2016-09-23 10:30,23,2163.75,2165.5,2161.5,2162.25,95570
20161201|2016-09-23 11:00,23,2162.25,2163.5,2161.75,2163.25,46714
20161201|2016-09-23 11:30,23,2163.25,2163.75,2161.5,2162.25,29692
20161201|2016-09-23 12:00,23,2162.25,2162.5,2159.75,2161,72791
20161201|2016-09-23 12:30,23,2161,2161.25,2156,2156.75,93048
20161201|2016-09-23 13:00,23,2156.5,2159.75,2156.25,2159.25,85464
20161201|2016-09-23 13:30,23,2159.25,2160.5,2158.25,2160,61013
20161201|2016-09-23 14:00,23,2160,2161.5,2158.25,2161.25,64211
20161201|2016-09-23 14:30,23,2161,2163,2156.75,2157.25,205948
20161201|2016-09-23 15:00,23,2157.25,2159.5,2157,2158.75,88929
20161201|2016-09-23 15:30,23,2158.25,2158.5,2157.25,2157.5,7685
20161201|2016-09-25 17:00,26,2156.25,2159.25,2155.5,2158.75,4667
20161201|2016-09-25 17:30,26,2158.75,2159.25,2158.25,2159,1158
20161201|2016-09-25 18:00,26,2159,2159,2158.25,2158.75,1008
20161201|2016-09-25 18:30,26,2158.75,2159.5,2158.25,2158.5,1303
20161201|2016-09-25 19:00,26,2158.5,2159.25,2158,2159.25,1827
20161201|2016-09-25 19:30,26,2159.25,2159.5,2158.5,2158.5,1545
20161201|2016-09-25 20:00,26,2158.5,2158.75,2156.75,2157,2790
20161201|2016-09-25 20:30,26,2157.25,2157.5,2154.25,2154.75,4009
20161201|2016-09-25 21:00,26,2155,2155.5,2154.5,2155,2358
20161201|2016-09-25 21:30,26,2155,2155.25,2152.25,2154.5,7208
20161201|2016-09-25 22:00,26,2154.5,2154.75,2153.5,2153.75,2113
20161201|2016-09-25 22:30,26,2153.75,2155.5,2153.5,2155,2076
20161201|2016-09-25 23:00,26,2155,2155.25,2154.5,2155,963
20161201|2016-09-25 23:30,26,2154.75,2155.75,2154.5,2155.5,575
20161201|2016-09-26 00:00,26,2155.75,2155.75,2155,2155.25,779
20161201|2016-09-26 00:30,26,2155.25,2155.25,2153,2153.25,3555
20161201|2016-09-26 01:00,26,2153.5,2154.75,2153,2153.5,3904
20161201|2016-09-26 01:30,26,2153.5,2154.75,2153.5,2154.25,3953
20161201|2016-09-26 02:00,26,2154.25,2154.5,2149.25,2149.5,23853
20161201|2016-09-26 02:30,26,2149.5,2150,2144.25,2146.75,27196
20161201|2016-09-26 03:00,26,2146.5,2147.5,2144.25,2146.5,24948
20161201|2016-09-26 03:30,26,2146.5,2147.75,2145.75,2147.25,9170
20161201|2016-09-26 04:00,26,2147.5,2148.5,2146.5,2147.25,8490
20161201|2016-09-26 04:30,26,2147,2147,2145.5,2146.25,6255
20161201|2016-09-26 05:00,26,2146,2149.25,2146,2149.25,9256
20161201|2016-09-26 05:30,26,2149.25,2149.25,2147.75,2148.25,5712
20161201|2016-09-26 06:00,26,2148,2149.25,2147.5,2148.75,6878
20161201|2016-09-26 06:30,26,2148.75,2149.75,2148.25,2149,7381
20161201|2016-09-26 07:00,26,2149,2150,2148.25,2149,10698
20161201|2016-09-26 07:30,26,2149,2149.25,2147,2147.75,17212
20161201|2016-09-26 08:00,26,2148,2149.25,2147.25,2147.75,17439
20161201|2016-09-26 08:30,26,2147.75,2149,2141.25,2143,195428
20161201|2016-09-26 09:00,26,2143,2148.75,2141.75,2145.5,140352
20161201|2016-09-26 09:30,26,2145.5,2149.5,2145.5,2146,92133
20161201|2016-09-26 10:00,26,2146.25,2146.75,2141.75,2142.5,93527
20161201|2016-09-26 10:30,26,2142.25,2143.5,2140,2142.25,83972
20161201|2016-09-26 11:00,26,2142.25,2144,2141.25,2143,44381
20161201|2016-09-26 11:30,26,2143.25,2145.25,2141.25,2143.75,51694
20161201|2016-09-26 12:00,26,2143.5,2143.75,2139.25,2140,58508
20161201|2016-09-26 12:30,26,2139.75,2140.75,2137.75,2139.75,72871
20161201|2016-09-26 13:00,26,2139.75,2141.75,2139.25,2141.25,57298
20161201|2016-09-26 13:30,26,2141,2141.25,2137.75,2139,56645
20161201|2016-09-26 14:00,26,2139,2141.5,2138,2140.5,94698
20161201|2016-09-26 14:30,26,2140.75,2142.25,2136.75,2139,226215
20161201|2016-09-26 15:00,26,2139,2140.75,2138.5,2140,88551
20161201|2016-09-26 15:30,26,2139.5,2140.5,2138.75,2139.75,8659
20161201|2016-09-26 17:00,27,2139.25,2141.5,2139.25,2140.75,3046
20161201|2016-09-26 17:30,27,2140.75,2140.75,2138.75,2138.75,1743
20161201|2016-09-26 18:00,27,2139,2140.25,2138.75,2140,991
20161201|2016-09-26 18:30,27,2139.75,2140,2138.5,2138.75,1633
20161201|2016-09-26 19:00,27,2138.75,2138.75,2133.25,2134.75,11594
20161201|2016-09-26 19:30,27,2134.75,2136,2134.25,2135,3275
20161201|2016-09-26 20:00,27,2135,2143.5,2134.75,2142.5,14442
20161201|2016-09-26 20:30,27,2142.5,2147.75,2140.75,2146.75,18994
20161201|2016-09-26 21:00,27,2147,2149.75,2146.5,2149.25,16122
20161201|2016-09-26 21:30,27,2149.25,2152.5,2149,2149.5,16247
20161201|2016-09-26 22:00,27,2149.5,2151.25,2149.25,2150.75,4372
20161201|2016-09-26 22:30,27,2151,2154,2150.75,2153.25,8233
20161201|2016-09-26 23:00,27,2153,2153.75,2152.75,2153.5,2638
20161201|2016-09-26 23:30,27,2153.25,2153.5,2152,2152.25,2595
20161201|2016-09-27 00:00,27,2152.5,2153.75,2152.25,2152.5,3749
20161201|2016-09-27 00:30,27,2152.5,2152.75,2151.5,2152,3156
20161201|2016-09-27 01:00,27,2152,2152.75,2151.5,2152,5937
20161201|2016-09-27 01:30,27,2152.25,2153.25,2152.25,2152.75,3333
20161201|2016-09-27 02:00,27,2152.75,2154,2150,2150.25,19120
20161201|2016-09-27 02:30,27,2150.25,2151.5,2148,2148.5,14239
20161201|2016-09-27 03:00,27,2148.75,2149.5,2147.5,2148.5,8371
20161201|2016-09-27 03:30,27,2148.5,2149.25,2145,2145,14589
20161201|2016-09-27 04:00,27,2145,2145.5,2141.25,2142,22133
20161201|2016-09-27 04:30,27,2142.25,2144.5,2140.75,2143.75,10739
20161201|2016-09-27 05:00,27,2144,2144.25,2142.5,2143.5,6444
20161201|2016-09-27 05:30,27,2143.5,2145.75,2143,2145.5,5865
20161201|2016-09-27 06:00,27,2145.75,2146.25,2143.25,2144,9833
20161201|2016-09-27 06:30,27,2144,2144.5,2143,2144,8926
20161201|2016-09-27 07:00,27,2144,2145.5,2141.25,2142,24309
20161201|2016-09-27 07:30,27,2141.75,2142.5,2138,2140,32756
20161201|2016-09-27 08:00,27,2140,2140.25,2135.25,2137.25,38852
20161201|2016-09-27 08:30,27,2137.25,2144,2132.75,2143.75,238702
20161201|2016-09-27 09:00,27,2143.5,2148.25,2143.5,2145,153175
20161201|2016-09-27 09:30,27,2145,2145.5,2138.25,2139.5,108434
20161201|2016-09-27 10:00,27,2139.5,2146.5,2139.5,2145.75,93128
20161201|2016-09-27 10:30,27,2145.75,2148.25,2145.5,2147,83335
20161201|2016-09-27 11:00,27,2146.75,2152.75,2145.5,2151.5,102486
20161201|2016-09-27 11:30,27,2151.5,2152.5,2149.75,2152,65350
20161201|2016-09-27 12:00,27,2152.25,2153.25,2150.5,2152.5,56015
20161201|2016-09-27 12:30,27,2152.75,2154,2151,2151.75,52728
20161201|2016-09-27 13:00,27,2152,2153,2150.5,2152.25,54115
20161201|2016-09-27 13:30,27,2152,2153,2150,2151,43697
20161201|2016-09-27 14:00,27,2151,2152.5,2149.5,2150.75,53188
20161201|2016-09-27 14:30,27,2150.5,2152.75,2148.75,2152.5,127606
20161201|2016-09-27 15:00,27,2152.75,2153.75,2152.5,2152.75,69513
20161201|2016-09-27 15:30,27,2152.75,2153,2152,2152,6032
20161201|2016-09-27 17:00,28,2152,2152.5,2150.75,2151.5,3820
20161201|2016-09-27 17:30,28,2151.5,2153.25,2151.25,2152.5,2560
20161201|2016-09-27 18:00,28,2152.75,2152.75,2150.25,2151,1640
20161201|2016-09-27 18:30,28,2151,2151.75,2150.25,2151.25,1759
20161201|2016-09-27 19:00,28,2151.5,2151.75,2150.25,2151.25,2952
20161201|2016-09-27 19:30,28,2151,2151.25,2150.25,2150.75,1496
20161201|2016-09-27 20:00,28,2150.5,2150.75,2147,2148.25,6955
20161201|2016-09-27 20:30,28,2148.25,2149.25,2147.75,2149,4884
20161201|2016-09-27 21:00,28,2148.75,2149.5,2148.5,2149,2101
20161201|2016-09-27 21:30,28,2148.75,2149.25,2148,2148.25,1693
20161201|2016-09-27 22:00,28,2148,2148.75,2147.25,2148.5,2232
20161201|2016-09-27 22:30,28,2148.5,2148.5,2147.75,2148,1150
20161201|2016-09-27 23:00,28,2148.25,2148.5,2147.75,2148.5,724
20161201|2016-09-27 23:30,28,2148.25,2150,2148.25,2149.75,1425
20161201|2016-09-28 00:00,28,2149.75,2149.75,2149,2149.25,739
20161201|2016-09-28 00:30,28,2149.25,2151,2149.25,2150.75,2614
20161201|2016-09-28 01:00,28,2151,2151,2149.75,2150,4205
20161201|2016-09-28 01:30,28,2150.25,2152.25,2150.25,2152.25,3394
20161201|2016-09-28 02:00,28,2152,2157,2151.75,2156.25,25931
20161201|2016-09-28 02:30,28,2156.25,2157,2154.75,2156,10197
20161201|2016-09-28 03:00,28,2156.25,2158,2155.5,2155.75,11860
20161201|2016-09-28 03:30,28,2155.75,2156.75,2154.5,2155.5,11505
20161201|2016-09-28 04:00,28,2155.25,2156,2148.5,2148.75,27065
20161201|2016-09-28 04:30,28,2148.75,2150,2148,2149.75,7458
20161201|2016-09-28 05:00,28,2149.75,2151,2149.25,2150.75,5286
20161201|2016-09-28 05:30,28,2150.5,2153.5,2150.5,2152.5,9854
20161201|2016-09-28 06:00,28,2152.5,2153.5,2152,2153.25,5558
20161201|2016-09-28 06:30,28,2153,2154.5,2151.5,2152.75,10109
20161201|2016-09-28 07:00,28,2152.75,2154.25,2152.5,2153,11527
20161201|2016-09-28 07:30,28,2153.25,2154.25,2152,2152.25,15943
20161201|2016-09-28 08:00,28,2152.25,2155.75,2152.25,2155.75,25988
20161201|2016-09-28 08:30,28,2155.5,2157.25,2153.75,2155,143936
20161201|2016-09-28 09:00,28,2155,2157,2151.5,2153,98006
20161201|2016-09-28 09:30,28,2152.75,2154.5,2146.5,2147.75,143920
20161201|2016-09-28 10:00,28,2147.75,2147.75,2144,2147.25,124968
20161201|2016-09-28 10:30,28,2147,2149.75,2144.75,2149.25,77676
20161201|2016-09-28 11:00,28,2149.25,2151,2147.25,2148.5,78926
20161201|2016-09-28 11:30,28,2148.5,2151,2146.5,2149.5,59520
20161201|2016-09-28 12:00,28,2149.25,2151,2147.25,2150.5,42881
20161201|2016-09-28 12:30,28,2150.75,2153.75,2150.75,2152.5,59378
20161201|2016-09-28 13:00,28,2152.5,2162.75,2151.5,2160.75,182476
20161201|2016-09-28 13:30,28,2161,2163.25,2158.75,2161.75,134871
20161201|2016-09-28 14:00,28,2161.75,2162.25,2159.25,2159.75,89740
20161201|2016-09-28 14:30,28,2159.75,2165.25,2158.5,2163.75,170267
20161201|2016-09-28 15:00,28,2164,2164.25,2162,2163,82968
20161201|2016-09-28 15:30,28,2163,2163.5,2162.25,2162.75,6558
20161201|2016-09-28 17:00,29,2162.25,2162.75,2161.5,2162,3326
20161201|2016-09-28 17:30,29,2162.25,2162.5,2161.75,2162.25,647
20161201|2016-09-28 18:00,29,2162.25,2163.5,2162,2163.25,1739
20161201|2016-09-28 18:30,29,2163.25,2165,2163,2164,2449
20161201|2016-09-28 19:00,29,2164,2165,2163,2165,2295
20161201|2016-09-28 19:30,29,2164.75,2166,2164,2165.5,3875
20161201|2016-09-28 20:00,29,2165.5,2166.5,2165,2165.75,3853
20161201|2016-09-28 20:30,29,2165.5,2166.75,2165.25,2166,3174
20161201|2016-09-28 21:00,29,2166.25,2166.5,2165.75,2166.25,1407
20161201|2016-09-28 21:30,29,2166.5,2166.5,2165.25,2165.75,1740
20161201|2016-09-28 22:00,29,2165.75,2165.75,2165,2165.75,958
20161201|2016-09-28 22:30,29,2165.75,2166.25,2165.75,2166.25,1158
20161201|2016-09-28 23:00,29,2166.5,2166.75,2166.25,2166.25,816
20161201|2016-09-28 23:30,29,2166.25,2166.5,2165.5,2165.75,1196
20161201|2016-09-29 00:00,29,2165.75,2166.75,2165.75,2166.5,1396
20161201|2016-09-29 00:30,29,2166.75,2167,2166,2166,1994
20161201|2016-09-29 01:00,29,2166.25,2167,2165.25,2165.5,4717
20161201|2016-09-29 01:30,29,2165.5,2166,2164,2164.75,4466
20161201|2016-09-29 02:00,29,2164.5,2165.75,2162.25,2165.25,19045
20161201|2016-09-29 02:30,29,2165.25,2166,2163.5,2164.5,9081
20161201|2016-09-29 03:00,29,2164.5,2166.25,2163.75,2164.25,8246
20161201|2016-09-29 03:30,29,2164,2164.75,2162.5,2164,7329
20161201|2016-09-29 04:00,29,2164,2165,2163,2163,4432
20161201|2016-09-29 04:30,29,2163,2164,2162.75,2163.25,6250
20161201|2016-09-29 05:00,29,2163.25,2164,2162.25,2162.75,3724
20161201|2016-09-29 05:30,29,2163,2163.25,2160.75,2161.75,6818
20161201|2016-09-29 06:00,29,2161.75,2163,2161.25,2162.25,4895
20161201|2016-09-29 06:30,29,2162.25,2163.5,2161.5,2161.75,8748
20161201|2016-09-29 07:00,29,2161.75,2162.25,2158,2158.25,21644
20161201|2016-09-29 07:30,29,2158.25,2160.25,2157.5,2160.25,15698
20161201|2016-09-29 08:00,29,2160,2161.25,2158.5,2161,24820
20161201|2016-09-29 08:30,29,2161.25,2163,2159.5,2162.75,144600
20161201|2016-09-29 09:00,29,2162.75,2165.75,2160,2164.5,184177
20161201|2016-09-29 09:30,29,2164.5,2164.75,2159.75,2160.25,103267
20161201|2016-09-29 10:00,29,2160.25,2161,2155.5,2159,133913
20161201|2016-09-29 10:30,29,2159.25,2161,2158.5,2159.75,71709
20161201|2016-09-29 11:00,29,2159.5,2163.25,2158.75,2161,64169
20161201|2016-09-29 11:30,29,2161,2161.75,2143.75,2146.5,251971
20161201|2016-09-29 12:00,29,2146.75,2149.25,2140.75,2147,230826
20161201|2016-09-29 12:30,29,2146.75,2148.75,2137.25,2139.75,152561
20161201|2016-09-29 13:00,29,2139.5,2151.5,2138,2150.75,175744
20161201|2016-09-29 13:30,29,2150.75,2153.75,2147.75,2148.5,168294
20161201|2016-09-29 14:00,29,2148.25,2150,2143,2148.5,140438
20161201|2016-09-29 14:30,29,2148.5,2151.5,2143,2143.75,198041
20161201|2016-09-29 15:00,29,2143.75,2149,2143.5,2148.75,89030
20161201|2016-09-29 15:30,29,2148.75,2149,2147.25,2147.75,7408
20161201|2016-09-29 17:00,30,2145.75,2146,2143.75,2145,6420
20161201|2016-09-29 17:30,30,2145.25,2146,2144.75,2145.5,1851
20161201|2016-09-29 18:00,30,2145.5,2145.75,2143.25,2144.25,2512
20161201|2016-09-29 18:30,30,2144.5,2145.5,2142.75,2145,4338
20161201|2016-09-29 19:00,30,2145,2145.25,2142.25,2144,5568
20161201|2016-09-29 19:30,30,2144,2144,2141,2141.75,5465
20161201|2016-09-29 20:00,30,2141.75,2142.5,2140.5,2141.5,5715
20161201|2016-09-29 20:30,30,2141.5,2143,2141.25,2142.75,4458
20161201|2016-09-29 21:00,30,2143,2145,2141.75,2142.25,5348
20161201|2016-09-29 21:30,30,2142.5,2144,2141.75,2143.75,2801
20161201|2016-09-29 22:00,30,2143.5,2144.75,2142.75,2143.25,3031
20161201|2016-09-29 22:30,30,2143.5,2144.25,2142.5,2143.25,3171
20161201|2016-09-29 23:00,30,2143.25,2143.5,2142.5,2143,1052
20161201|2016-09-29 23:30,30,2143,2143,2142,2142.25,1063
20161201|2016-09-30 00:00,30,2142.25,2143,2142.25,2142.5,859
20161201|2016-09-30 00:30,30,2142.5,2142.5,2140.75,2141,2144
20161201|2016-09-30 01:00,30,2141,2142.25,2139.75,2140.25,8617
20161201|2016-09-30 01:30,30,2140.25,2142.5,2139.75,2142,7809
20161201|2016-09-30 02:00,30,2142,2142.25,2135.75,2139.25,36305
20161201|2016-09-30 02:30,30,2139.25,2142.75,2137,2140,24927
20161201|2016-09-30 03:00,30,2140,2144.25,2138.25,2143.25,18050
20161201|2016-09-30 03:30,30,2143.25,2145.5,2140.75,2144.25,16280
20161201|2016-09-30 04:00,30,2144.25,2145.75,2143.25,2144.25,7925
20161201|2016-09-30 04:30,30,2144.25,2148,2143.75,2145.75,12414
20161201|2016-09-30 05:00,30,2145.75,2146.25,2144,2144,8120
20161201|2016-09-30 05:30,30,2144,2149.5,2143,2148.25,11150
20161201|2016-09-30 06:00,30,2148.5,2149.25,2145.75,2146.25,11651
20161201|2016-09-30 06:30,30,2146.25,2148.5,2146.25,2147.5,11900
20161201|2016-09-30 07:00,30,2147.5,2150.25,2146.5,2149.5,17439
20161201|2016-09-30 07:30,30,2149.75,2152.25,2148.75,2151,29959
20161201|2016-09-30 08:00,30,2151,2154,2149.25,2153.5,40118
20161201|2016-09-30 08:30,30,2153.25,2158.5,2150.5,2152.25,234288
20161201|2016-09-30 09:00,30,2152,2156.5,2151.25,2154.75,159359
20161201|2016-09-30 09:30,30,2154.5,2157.5,2153.75,2157.25,104647
20161201|2016-09-30 10:00,30,2157,2164.5,2157,2162.75,193455
20161201|2016-09-30 10:30,30,2162.75,2164.25,2160,2161.25,81218
20161201|2016-09-30 11:00,30,2161.5,2164,2160.75,2163.25,41459
20161201|2016-09-30 11:30,30,2163.5,2164.75,2162,2162,54767
20161201|2016-09-30 12:00,30,2162,2163.5,2160.5,2160.75,40011
20161201|2016-09-30 12:30,30,2160.75,2164.25,2160.25,2163.75,51396
20161201|2016-09-30 13:00,30,2164,2165.75,2163.25,2165.25,58284
20161201|2016-09-30 13:30,30,2165.25,2166.5,2164.75,2165.75,53724
20161201|2016-09-30 14:00,30,2166,2168.25,2165.75,2166.5,88608
20161201|2016-09-30 14:30,30,2166.75,2167.5,2159.5,2160.5,332024
20161201|2016-09-30 15:00,30,2160.5,2162.5,2158.5,2159,135406
20161201|2016-09-30 15:30,30,2158.5,2158.5,2156.75,2156.75,14036
20161201|2016-10-02 17:00,3,2158.75,2160.75,2158,2160.75,7391
20161201|2016-10-02 17:30,3,2160.75,2161,2159.5,2160.75,2159
20161201|2016-10-02 18:00,3,2160.5,2162,2160.5,2161.75,2426
20161201|2016-10-02 18:30,3,2161.5,2162,2161,2161.75,1507
20161201|2016-10-02 19:00,3,2161.75,2162,2160,2160.75,1942
20161201|2016-10-02 19:30,3,2160.75,2161.5,2160.5,2161.25,1681
20161201|2016-10-02 20:00,3,2161.25,2164,2161.25,2163.5,4343
20161201|2016-10-02 20:30,3,2163.5,2164,2162.25,2163,3031
20161201|2016-10-02 21:00,3,2163.25,2163.5,2162.5,2163,1740
20161201|2016-10-02 21:30,3,2162.75,2163.25,2162.5,2163.25,1098
20161201|2016-10-02 22:00,3,2163.25,2163.5,2162.75,2163.25,996
20161201|2016-10-02 22:30,3,2163,2163,2161.75,2161.75,1940
20161201|2016-10-02 23:00,3,2161.75,2162,2161.5,2161.75,846
20161201|2016-10-02 23:30,3,2161.75,2161.75,2160.5,2160.75,1131
20161201|2016-10-03 00:00,3,2161,2161.5,2160.5,2161.5,995
20161201|2016-10-03 00:30,3,2161.25,2161.75,2160.75,2161.25,1431
20161201|2016-10-03 01:00,3,2161,2161.75,2160.5,2160.75,1884
20161201|2016-10-03 01:30,3,2160.75,2160.75,2159.25,2160,2443
20161201|2016-10-03 02:00,3,2159.75,2160.5,2157.75,2159.5,8257
20161201|2016-10-03 02:30,3,2159.5,2161.25,2159.5,2161.25,5394
20161201|2016-10-03 03:00,3,2161.25,2162.75,2161,2161.75,4877
20161201|2016-10-03 03:30,3,2162,2162.5,2160.5,2161,3436
20161201|2016-10-03 04:00,3,2161,2161.75,2160.5,2161.25,3007
20161201|2016-10-03 04:30,3,2161.25,2162.75,2161.25,2161.5,2645
20161201|2016-10-03 05:00,3,2161.75,2162.5,2161.25,2161.25,2723
20161201|2016-10-03 05:30,3,2161.25,2161.5,2159.75,2160,4513
20161201|2016-10-03 06:00,3,2160,2160.5,2159.25,2159.75,4854
20161201|2016-10-03 06:30,3,2160,2160.5,2158.5,2158.75,5563
20161201|2016-10-03 07:00,3,2159,2159,2156,2157.5,14742
20161201|2016-10-03 07:30,3,2157.5,2157.5,2152.5,2153.25,28797
20161201|2016-10-03 08:00,3,2153.25,2154.75,2153,2154.5,26265
20161201|2016-10-03 08:30,3,2154.75,2155,2149,2150.75,166911
20161201|2016-10-03 09:00,3,2150.75,2155.25,2149.5,2151.25,182013
20161201|2016-10-03 09:30,3,2151.25,2156.75,2150.75,2154,99469
20161201|2016-10-03 10:00,3,2154.25,2154.5,2150.75,2152.25,57997
20161201|2016-10-03 10:30,3,2152.5,2153,2147.5,2149.75,83964
20161201|2016-10-03 11:00,3,2149.5,2151.75,2146.75,2148.25,86582
20161201|2016-10-03 11:30,3,2148,2151.25,2146.75,2151.25,57528
20161201|2016-10-03 12:00,3,2151,2151.75,2148,2150.75,53080
20161201|2016-10-03 12:30,3,2150.75,2152.25,2149.5,2151.75,44225
20161201|2016-10-03 13:00,3,2151.75,2153.75,2151.5,2152.5,63395
20161201|2016-10-03 13:30,3,2152.25,2153.5,2148.5,2151.25,66035
20161201|2016-10-03 14:00,3,2151,2152.25,2149.75,2151,47140
20161201|2016-10-03 14:30,3,2151,2155.75,2151,2153.5,156791
20161201|2016-10-03 15:00,3,2153.25,2155.25,2152.75,2153.5,71686
20161201|2016-10-03 15:30,3,2153.5,2154.5,2153.25,2154.25,6224
20161201|2016-10-03 17:00,4,2153.75,2155.75,2153.75,2155,2979
20161201|2016-10-03 17:30,4,2155,2155.75,2155,2155,1050
20161201|2016-10-03 18:00,4,2155,2155.5,2154.5,2155.25,587
20161201|2016-10-03 18:30,4,2155,2155,2154.5,2155,939
20161201|2016-10-03 19:00,4,2154.75,2156.5,2154.25,2156.25,3617
20161201|2016-10-03 19:30,4,2156.25,2156.5,2155.5,2155.75,1902
20161201|2016-10-03 20:00,4,2155.75,2156,2155,2155.5,2346
20161201|2016-10-03 20:30,4,2155.5,2156.5,2155.25,2155.25,1758
20161201|2016-10-03 21:00,4,2155.25,2155.75,2154.75,2154.75,1340
20161201|2016-10-03 21:30,4,2154.75,2155,2154.5,2154.5,743
20161201|2016-10-03 22:00,4,2154.5,2155.25,2154.5,2154.75,1317
20161201|2016-10-03 22:30,4,2155,2155.25,2154.5,2154.75,939
20161201|2016-10-03 23:00,4,2154.75,2155.5,2154.5,2155.25,881
20161201|2016-10-03 23:30,4,2155.25,2155.75,2155,2155.5,835
20161201|2016-10-04 00:00,4,2155.5,2156.25,2155.25,2155.25,1810
20161201|2016-10-04 00:30,4,2155.25,2155.25,2154.5,2155.25,1376
20161201|2016-10-04 01:00,4,2155.25,2156,2154.75,2155,3603
20161201|2016-10-04 01:30,4,2155,2155.5,2154.5,2154.75,2978
20161201|2016-10-04 02:00,4,2154.5,2158.75,2153,2158.25,24607
20161201|2016-10-04 02:30,4,2158.5,2158.5,2156.75,2157.5,7842
20161201|2016-10-04 03:00,4,2157.5,2159,2157.25,2157.5,7294
20161201|2016-10-04 03:30,4,2157.75,2158.75,2157.25,2157.75,6534
20161201|2016-10-04 04:00,4,2157.75,2159.75,2157.25,2159.5,7804
20161201|2016-10-04 04:30,4,2159.5,2159.75,2157,2157.5,6273
20161201|2016-10-04 05:00,4,2157.5,2157.75,2155.25,2155.75,9434
20161201|2016-10-04 05:30,4,2155.75,2156,2153.25,2154.25,10276
20161201|2016-10-04 06:00,4,2154.25,2155,2154,2154.25,6912
20161201|2016-10-04 06:30,4,2154.25,2155.25,2153.25,2155.25,8359
20161201|2016-10-04 07:00,4,2155.25,2155.25,2153.25,2154,13276
20161201|2016-10-04 07:30,4,2153.75,2154.5,2152.25,2154.25,17321
20161201|2016-10-04 08:00,4,2154,2156.25,2153,2155.75,27470
20161201|2016-10-04 08:30,4,2155.75,2158.25,2154.75,2156.5,159837
20161201|2016-10-04 09:00,4,2156.75,2156.75,2147.75,2151.5,188535
20161201|2016-10-04 09:30,4,2151.5,2157.25,2151.25,2154.25,142918
20161201|2016-10-04 10:00,4,2154.5,2155,2145,2151.25,252971
20161201|2016-10-04 10:30,4,2151,2156.5,2147.75,2149.5,260565
20161201|2016-10-04 11:00,4,2149.5,2152.75,2147.25,2149.75,92735
20161201|2016-10-04 11:30,4,2149.5,2152,2146.25,2146.75,89263
20161201|2016-10-04 12:00,4,2147,2147.5,2138.5,2140.75,132233
20161201|2016-10-04 12:30,4,2141,2142.75,2139.75,2141,67180
20161201|2016-10-04 13:00,4,2141,2143.5,2138,2140,85646
20161201|2016-10-04 13:30,4,2139.75,2142,2136,2136.25,83767
20161201|2016-10-04 14:00,4,2136.25,2143,2136,2142.75,110188
20161201|2016-10-04 14:30,4,2142.75,2145.5,2141.5,2143.5,195083
20161201|2016-10-04 15:00,4,2143.5,2145.25,2141.5,2144.75,73604
20161201|2016-10-04 15:30,4,2144.75,2144.75,2143.5,2143.75,5781
20161201|2016-10-04 17:00,5,2144.25,2145,2143.5,2144.5,2712
20161201|2016-10-04 17:30,5,2144.5,2144.75,2144,2144.5,672
20161201|2016-10-04 18:00,5,2144.5,2144.5,2142.75,2143.25,2109
20161201|2016-10-04 18:30,5,2143,2144,2142.25,2142.5,1958
20161201|2016-10-04 19:00,5,2142.5,2142.75,2141.5,2142.25,3241
20161201|2016-10-04 19:30,5,2142.5,2142.5,2141.25,2142,2837
20161201|2016-10-04 20:00,5,2142,2143.5,2141.75,2143,2882
20161201|2016-10-04 20:30,5,2143,2144.5,2142,2144.5,3249
20161201|2016-10-04 21:00,5,2144.5,2145.5,2144.25,2145,2305
20161201|2016-10-04 21:30,5,2144.75,2145.75,2144.5,2145.25,2975
20161201|2016-10-04 22:00,5,2145.25,2145.5,2144.5,2144.75,1096
20161201|2016-10-04 22:30,5,2145,2145.5,2144.75,2145.25,958
20161201|2016-10-04 23:00,5,2145.25,2145.25,2144.25,2144.75,1078
20161201|2016-10-04 23:30,5,2144.75,2144.75,2144,2144.5,922
20161201|2016-10-05 00:00,5,2144.25,2144.5,2142.5,2142.5,1934
20161201|2016-10-05 00:30,5,2142.5,2144,2142.5,2144,1242
20161201|2016-10-05 01:00,5,2144,2144.25,2141.5,2141.5,5430
20161201|2016-10-05 01:30,5,2141.75,2144,2141,2143.5,7546
20161201|2016-10-05 02:00,5,2143.5,2145.5,2141,2145.25,20448
20161201|2016-10-05 02:30,5,2145.5,2147.25,2145,2145.5,14955
20161201|2016-10-05 03:00,5,2145.25,2145.75,2144.25,2145,8648
20161201|2016-10-05 03:30,5,2144.75,2146,2144.25,2145,6919
20161201|2016-10-05 04:00,5,2145,2146.25,2144.25,2144.5,6756
20161201|2016-10-05 04:30,5,2144.75,2144.75,2143.25,2143.75,7040
20161201|2016-10-05 05:00,5,2143.75,2145.25,2143.75,2144.25,6853
20161201|2016-10-05 05:30,5,2144.5,2144.5,2143,2143.5,4334
20161201|2016-10-05 06:00,5,2143.75,2146,2143.5,2145,6327
20161201|2016-10-05 06:30,5,2145,2149.75,2145,2148.75,17177
20161201|2016-10-05 07:00,5,2148.75,2151.25,2147.5,2150.5,24175
20161201|2016-10-05 07:30,5,2150.5,2150.75,2149,2149.25,16927
20161201|2016-10-05 08:00,5,2149,2150.5,2147,2150.5,26833
20161201|2016-10-05 08:30,5,2150.5,2154.25,2150.25,2153.25,155338
20161201|2016-10-05 09:00,5,2153.25,2155.75,2151,2154,160172
20161201|2016-10-05 09:30,5,2154.25,2155.5,2149.75,2152.75,121640
20161201|2016-10-05 10:00,5,2152.75,2155.25,2152,2154.25,74225
20161201|2016-10-05 10:30,5,2154.25,2155.75,2152.75,2154.5,57940
20161201|2016-10-05 11:00,5,2154.25,2157,2154,2155,50628
20161201|2016-10-05 11:30,5,2155,2155.75,2154.5,2154.75,30516
20161201|2016-10-05 12:00,5,2155,2156.5,2153.75,2154.5,44435
20161201|2016-10-05 12:30,5,2154.75,2156.75,2154.25,2156.5,33472
20161201|2016-10-05 13:00,5,2156.25,2156.75,2155,2155.25,39159
20161201|2016-10-05 13:30,5,2155.25,2156.75,2154.5,2156.25,57585
20161201|2016-10-05 14:00,5,2156.5,2158,2152.75,2153,91637
20161201|2016-10-05 14:30,5,2153.25,2155,2152,2153,153908
20161201|2016-10-05 15:00,5,2153,2154.25,2152,2153.5,69919
20161201|2016-10-05 15:30,5,2153.25,2154.5,2153,2153.75,7118
20161201|2016-10-05 17:00,6,2153.25,2154.5,2152.5,2154,3128
20161201|2016-10-05 17:30,6,2154,2154.25,2153.25,2153.25,960
20161201|2016-10-05 18:00,6,2153.25,2153.75,2152.75,2153,1056
20161201|2016-10-05 18:30,6,2153.25,2153.5,2152.75,2153.25,814
20161201|2016-10-05 19:00,6,2153,2154,2153,2153.25,2099
20161201|2016-10-05 19:30,6,2153.25,2153.75,2152.75,2153.25,819
20161201|2016-10-05 20:00,6,2153,2153.25,2152,2152.25,2128
20161201|2016-10-05 20:30,6,2152.25,2152.75,2151.25,2151.5,2363
20161201|2016-10-05 21:00,6,2151.5,2151.75,2150.75,2151.75,2279
20161201|2016-10-05 21:30,6,2151.75,2151.75,2151,2151.25,689
20161201|2016-10-05 22:00,6,2151,2152,2151,2152,834
20161201|2016-10-05 22:30,6,2151.75,2152,2151.5,2151.5,953
20161201|2016-10-05 23:00,6,2151.5,2152,2150.75,2151.75,834
20161201|2016-10-05 23:30,6,2151.5,2152.25,2151.5,2152.25,810
20161201|2016-10-06 00:00,6,2152,2152.5,2151.5,2151.75,969
20161201|2016-10-06 00:30,6,2151.75,2152.25,2151.5,2152.25,1222
20161201|2016-10-06 01:00,6,2152.25,2153.5,2152,2152.75,4463
20161201|2016-10-06 01:30,6,2152.75,2155,2152.5,2154.75,4981
20161201|2016-10-06 02:00,6,2155,2155.75,2152.75,2153.75,15963
20161201|2016-10-06 02:30,6,2153.5,2155,2153,2153.25,6881
20161201|2016-10-06 03:00,6,2153.25,2154.25,2152.25,2153.5,9500
20161201|2016-10-06 03:30,6,2153.5,2154.75,2153.25,2154.25,5293
20161201|2016-10-06 04:00,6,2154.25,2154.75,2151.5,2151.5,4440
20161201|2016-10-06 04:30,6,2151.75,2152,2148.25,2148.5,14614
20161201|2016-10-06 05:00,6,2148.25,2149.25,2147.5,2148.25,8156
20161201|2016-10-06 05:30,6,2148.25,2149.5,2147.75,2149.5,5064
20161201|2016-10-06 06:00,6,2149.5,2150,2148.25,2149.75,6295
20161201|2016-10-06 06:30,6,2149.5,2151.5,2149,2150.25,9846
20161201|2016-10-06 07:00,6,2150.25,2150.25,2147.75,2148.75,12142
20161201|2016-10-06 07:30,6,2148.75,2151,2148.5,2150.75,18626
20161201|2016-10-06 08:00,6,2151,2151,2149,2149.75,20949
20161201|2016-10-06 08:30,6,2150,2151.75,2144.5,2146.75,189069
20161201|2016-10-06 09:00,6,2146.5,2148.5,2146,2147.5,83534
20161201|2016-10-06 09:30,6,2147.75,2148.25,2145.5,2147.25,63230
20161201|2016-10-06 10:00,6,2147.25,2148.75,2143.25,2148.75,100525
20161201|2016-10-06 10:30,6,2149,2155.5,2147,2153,136349
20161201|2016-10-06 11:00,6,2153,2156.75,2152.75,2154.5,72917
20161201|2016-10-06 11:30,6,2154.25,2155.75,2153.5,2154.25,45037
20161201|2016-10-06 12:00,6,2154,2154.75,2153.25,2154.5,28222
20161201|2016-10-06 12:30,6,2154.25,2155.75,2153.25,2154.25,33348
20161201|2016-10-06 13:00,6,2154.25,2156,2154,2155.25,35033
20161201|2016-10-06 13:30,6,2155.25,2156,2153.75,2154,36861
20161201|2016-10-06 14:00,6,2154.25,2155.75,2153.25,2153.5,41251
20161201|2016-10-06 14:30,6,2153.5,2155.25,2152.5,2154.5,96869
20161201|2016-10-06 15:00,6,2154.5,2157.25,2154.25,2156.5,65669
20161201|2016-10-06 15:30,6,2156.25,2156.5,2155.5,2155.75,5328
20161201|2016-10-06 17:00,7,2155.25,2156.25,2154.75,2155.5,2187
20161201|2016-10-06 17:30,7,2155.5,2155.5,2154.75,2155.25,716
20161201|2016-10-06 18:00,7,2155,2155.25,2151.5,2152.75,8427
20161201|2016-10-06 18:30,7,2152.75,2153.25,2152,2152,2871
20161201|2016-10-06 19:00,7,2152.25,2153.25,2151.5,2153.25,4825
20161201|2016-10-06 19:30,7,2153,2153.25,2150.5,2150.75,4287
20161201|2016-10-06 20:00,7,2150.75,2151,2149.5,2150.5,5966
20161201|2016-10-06 20:30,7,2150.5,2151.5,2150,2151.25,2792
20161201|2016-10-06 21:00,7,2151.25,2152.75,2151.25,2152.75,3153
20161201|2016-10-06 21:30,7,2152.75,2153,2151.5,2152.75,2575
20161201|2016-10-06 22:00,7,2152.75,2153.25,2151.5,2152.5,1628
20161201|2016-10-06 22:30,7,2152.5,2152.75,2151.75,2152.5,1427
20161201|2016-10-06 23:00,7,2152.5,2152.75,2152.25,2152.5,564
20161201|2016-10-06 23:30,7,2152.5,2152.5,2152.25,2152.5,540
20161201|2016-10-07 00:00,7,2152.5,2153.25,2152.5,2152.75,972
20161201|2016-10-07 00:30,7,2152.75,2152.75,2152,2152,941
20161201|2016-10-07 01:00,7,2152,2152.25,2150.5,2151.75,4628
20161201|2016-10-07 01:30,7,2151.75,2153,2151.25,2152.5,3431
20161201|2016-10-07 02:00,7,2152.25,2152.5,2148,2149.5,27014
20161201|2016-10-07 02:30,7,2149.5,2151.25,2148.25,2150.25,15105
20161201|2016-10-07 03:00,7,2150,2153.5,2150,2152.75,13113
20161201|2016-10-07 03:30,7,2152.5,2152.75,2151.25,2152.25,7476
20161201|2016-10-07 04:00,7,2152,2153.75,2151.75,2152.75,7995
20161201|2016-10-07 04:30,7,2153,2153.5,2151.5,2151.5,8933
20161201|2016-10-07 05:00,7,2151.5,2151.75,2148,2148.75,16653
20161201|2016-10-07 05:30,7,2148.5,2150.25,2148,2149.75,8397
20161201|2016-10-07 06:00,7,2149.75,2152.5,2149.5,2151,13123
20161201|2016-10-07 06:30,7,2151,2151.5,2150.25,2151,6130
20161201|2016-10-07 07:00,7,2151.25,2153.75,2150.5,2153,19484
20161201|2016-10-07 07:30,7,2152.5,2161.5,2149.75,2157.5,126970
20161201|2016-10-07 08:00,7,2157.75,2159.25,2155,2157.25,54970
20161201|2016-10-07 08:30,7,2157.25,2159.25,2146.25,2148.25,316110
20161201|2016-10-07 09:00,7,2148.25,2151.75,2148,2150.5,107196
20161201|2016-10-07 09:30,7,2150.25,2151.5,2147.25,2148,101989
20161201|2016-10-07 10:00,7,2147.75,2150,2146.5,2148.25,61998
20161201|2016-10-07 10:30,7,2148,2148.75,2138,2140.25,173088
20161201|2016-10-07 11:00,7,2140.25,2145,2139.25,2141,153107
20161201|2016-10-07 11:30,7,2140.75,2142.75,2138.5,2142.25,62840
20161201|2016-10-07 12:00,7,2142,2146.25,2139.5,2145.75,61514
20161201|2016-10-07 12:30,7,2145.5,2150,2145.25,2148.5,96405
20161201|2016-10-07 13:00,7,2148.5,2150.5,2147,2149,80194
20161201|2016-10-07 13:30,7,2149,2151.25,2148.75,2149.75,57654
20161201|2016-10-07 14:00,7,2150,2150.75,2148,2149.5,57326
20161201|2016-10-07 14:30,7,2149.5,2150.5,2146.5,2146.75,149746
20161201|2016-10-07 15:00,7,2146.75,2147.5,2145.5,2146.5,84845
20161201|2016-10-07 15:30,7,2146.25,2146.75,2146,2146.5,7267
20161201|2016-10-09 17:00,10,2152,2153.25,2150.75,2152.25,11241
20161201|2016-10-09 17:30,10,2152.5,2153.75,2152,2152.25,3325
20161201|2016-10-09 18:00,10,2152.25,2152.5,2151,2151.25,2388
20161201|2016-10-09 18:30,10,2151.5,2151.75,2150.25,2151.25,1736
20161201|2016-10-09 19:00,10,2151.25,2151.5,2150.5,2151.5,1907
20161201|2016-10-09 19:30,10,2151.5,2152,2150.5,2152,2253
20161201|2016-10-09 20:00,10,2151.75,2154.75,2151.75,2152.75,5846
20161201|2016-10-09 20:30,10,2152.5,2152.5,2150.75,2151.25,3758
20161201|2016-10-09 21:00,10,2151.25,2152.5,2151,2152.25,1552
20161201|2016-10-09 21:30,10,2152.25,2152.5,2151.25,2151.25,1594
20161201|2016-10-09 22:00,10,2151.25,2151.75,2149.5,2151.25,5312
20161201|2016-10-09 22:30,10,2151,2152.5,2150.75,2152,1490
20161201|2016-10-09 23:00,10,2152,2152.5,2151.5,2151.5,554
20161201|2016-10-09 23:30,10,2151.75,2152,2151.5,2152,613
20161201|2016-10-10 00:00,10,2152,2152.5,2151.5,2151.75,1406
20161201|2016-10-10 00:30,10,2151.75,2152.25,2151.5,2152,705
20161201|2016-10-10 01:00,10,2151.75,2152.75,2151.25,2152.5,2867
20161201|2016-10-10 01:30,10,2152.5,2153,2151.75,2151.75,2350
20161201|2016-10-10 02:00,10,2152,2153.5,2150,2150.5,17332
20161201|2016-10-10 02:30,10,2150.75,2151.5,2149.75,2150.25,9279
20161201|2016-10-10 03:00,10,2150.25,2151,2148.5,2150.25,9493
20161201|2016-10-10 03:30,10,2150.25,2152.5,2150,2152,6098
20161201|2016-10-10 04:00,10,2152,2153.5,2151,2152.75,5474
20161201|2016-10-10 04:30,10,2153,2154.25,2152.75,2153.75,6259
20161201|2016-10-10 05:00,10,2154,2155,2153.5,2153.75,5825
20161201|2016-10-10 05:30,10,2153.75,2154.5,2153.25,2154,6519
20161201|2016-10-10 06:00,10,2154.25,2156.5,2154,2155,12197
20161201|2016-10-10 06:30,10,2155.25,2157.5,2154.75,2155.5,12141
20161201|2016-10-10 07:00,10,2155.5,2156.25,2154.75,2156.25,6218
20161201|2016-10-10 07:30,10,2156,2159,2156,2158.5,20840
20161201|2016-10-10 08:00,10,2158.5,2158.75,2156.25,2158,19700
20161201|2016-10-10 08:30,10,2158,2163.5,2157.75,2162.5,204484
20161201|2016-10-10 09:00,10,2162.5,2163.25,2161.25,2162,80010
20161201|2016-10-10 09:30,10,2162,2163.5,2162,2162.75,43348
20161201|2016-10-10 10:00,10,2162.75,2163.25,2161,2161.5,44933
20161201|2016-10-10 10:30,10,2161.75,2162.25,2160.25,2160.75,39472
20161201|2016-10-10 11:00,10,2160.75,2161.25,2157.25,2158.5,46121
20161201|2016-10-10 11:30,10,2158.5,2159.5,2158.25,2159,21932
20161201|2016-10-10 12:00,10,2158.75,2161,2158.5,2160,26138
20161201|2016-10-10 12:30,10,2160,2160.75,2158.5,2159,23943
20161201|2016-10-10 13:00,10,2159,2159.75,2157.75,2159,18787
20161201|2016-10-10 13:30,10,2158.75,2160.25,2158.25,2159,23325
20161201|2016-10-10 14:00,10,2159,2159.75,2157.75,2158.5,27205
20161201|2016-10-10 14:30,10,2158.25,2158.75,2156.25,2157.5,94783
20161201|2016-10-10 15:00,10,2157.5,2159.5,2156.25,2159.25,57616
20161201|2016-10-10 15:30,10,2159.25,2159.75,2158.75,2159.5,7609
20161201|2016-10-10 17:00,11,2159.5,2160.5,2159,2160.25,2912
20161201|2016-10-10 17:30,11,2160.25,2160.75,2160,2160.5,1754
20161201|2016-10-10 18:00,11,2160.75,2160.75,2160.25,2160.5,1205
20161201|2016-10-10 18:30,11,2160.5,2160.5,2159.75,2160,1392
20161201|2016-10-10 19:00,11,2160,2160.5,2159.5,2159.75,2381
20161201|2016-10-10 19:30,11,2159.5,2160.5,2159.5,2160.25,1066
20161201|2016-10-10 20:00,11,2160,2160.25,2158.5,2159.5,3193
20161201|2016-10-10 20:30,11,2159.5,2160,2157.75,2158,4025
20161201|2016-10-10 21:00,11,2158,2158.75,2156.75,2157,4170
20161201|2016-10-10 21:30,11,2157.25,2157.5,2156.5,2156.5,2717
20161201|2016-10-10 22:00,11,2156.5,2156.75,2154.5,2154.75,6603
20161201|2016-10-10 22:30,11,2154.75,2155,2153.5,2154.25,5497
20161201|2016-10-10 23:00,11,2154.5,2154.75,2154,2154.5,1446
20161201|2016-10-10 23:30,11,2154.5,2155.75,2154.5,2155.25,2294
20161201|2016-10-11 00:00,11,2155.5,2155.5,2154,2154.25,2521
20161201|2016-10-11 00:30,11,2154.25,2154.75,2154,2154.5,2232
20161201|2016-10-11 01:00,11,2154.75,2155,2153.5,2154,4388
20161201|2016-10-11 01:30,11,2154,2155,2154,2154.75,2439
20161201|2016-10-11 02:00,11,2154.75,2155.75,2153.75,2154.25,11381
20161201|2016-10-11 02:30,11,2154.5,2155,2153.5,2154.5,8713
20161201|2016-10-11 03:00,11,2154.5,2155.25,2153.25,2154.25,8006
20161201|2016-10-11 03:30,11,2154.25,2154.75,2152,2152.75,6244
20161201|2016-10-11 04:00,11,2152.5,2153.5,2151.75,2153.5,7362
20161201|2016-10-11 04:30,11,2153.25,2155,2152.75,2154.5,6558
20161201|2016-10-11 05:00,11,2154.25,2154.75,2153.5,2154.75,4747
20161201|2016-10-11 05:30,11,2154.75,2155.5,2154.5,2155,5491
20161201|2016-10-11 06:00,11,2155,2156.5,2154.25,2154.5,9010
20161201|2016-10-11 06:30,11,2154.5,2155.75,2152.5,2153.25,12051
20161201|2016-10-11 07:00,11,2153,2153.25,2151.75,2152.75,13620
20161201|2016-10-11 07:30,11,2152.75,2153.75,2152,2152.75,10707
20161201|2016-10-11 08:00,11,2153,2153.25,2151.25,2152.75,23827
20161201|2016-10-11 08:30,11,2152.75,2153.75,2143.5,2145.25,256389
20161201|2016-10-11 09:00,11,2145.25,2146.25,2139.75,2141.25,193546
20161201|2016-10-11 09:30,11,2141.25,2142.75,2137,2137.25,131021
20161201|2016-10-11 10:00,11,2137.25,2137.75,2131.75,2132.5,189262
20161201|2016-10-11 10:30,11,2132.5,2136.25,2132,2135.25,120595
20161201|2016-10-11 11:00,11,2135,2136.5,2133.25,2135.75,67264
20161201|2016-10-11 11:30,11,2135.75,2139.5,2133.75,2136.75,80279
20161201|2016-10-11 12:00,11,2136.5,2136.5,2128.75,2132,119669
20161201|2016-10-11 12:30,11,2131.75,2132.5,2125,2125.75,124431
20161201|2016-10-11 13:00,11,2126,2128.25,2121.75,2124.5,143788
20161201|2016-10-11 13:30,11,2124.5,2127.75,2123,2126,132590
20161201|2016-10-11 14:00,11,2126,2131.25,2124.25,2129,137490
20161201|2016-10-11 14:30,11,2128.75,2132.75,2128,2130.75,223404
20161201|2016-10-11 15:00,11,2130.75,2135,2130.5,2134.5,116373
20161201|2016-10-11 15:30,11,2134.25,2134.5,2132,2133.5,11428
20161201|2016-10-11 17:00,12,2133,2134,2131.5,2132,4529
20161201|2016-10-11 17:30,12,2132,2134.5,2131.25,2134.25,3479
20161201|2016-10-11 18:00,12,2134,2134.25,2132.5,2134,2736
20161201|2016-10-11 18:30,12,2134,2135.5,2133.75,2135,4776
20161201|2016-10-11 19:00,12,2135,2137,2134.75,2135.75,7776
20161201|2016-10-11 19:30,12,2136,2137.75,2136,2137.75,6065
20161201|2016-10-11 20:00,12,2137.5,2140.75,2137.5,2139.5,12316
20161201|2016-10-11 20:30,12,2139.25,2139.75,2138.5,2138.75,3481
20161201|2016-10-11 21:00,12,2139,2139,2138.25,2138.5,2167
20161201|2016-10-11 21:30,12,2138.5,2140,2138.25,2139,3810
20161201|2016-10-11 22:00,12,2139,2139,2136.75,2137.25,3460
20161201|2016-10-11 22:30,12,2137.5,2138.25,2136.25,2136.5,3151
20161201|2016-10-11 23:00,12,2136.5,2137,2136.25,2136.5,1060
20161201|2016-10-11 23:30,12,2136.5,2137.25,2136.5,2136.75,1357
20161201|2016-10-12 00:00,12,2137,2137.75,2136.5,2136.75,1801
20161201|2016-10-12 00:30,12,2136.75,2136.75,2135.5,2135.75,3688
20161201|2016-10-12 01:00,12,2135.5,2136.5,2135,2135.5,4470
20161201|2016-10-12 01:30,12,2135.5,2136.25,2134.5,2134.75,3687
20161201|2016-10-12 02:00,12,2134.75,2135.5,2131.5,2132.25,23400
20161201|2016-10-12 02:30,12,2132.25,2132.5,2129.75,2132,16555
20161201|2016-10-12 03:00,12,2132,2133.25,2130.25,2132.75,11754
20161201|2016-10-12 03:30,12,2132.75,2133.25,2131.25,2132.25,6019
20161201|2016-10-12 04:00,12,2132.5,2134,2132.25,2133.25,5228
20161201|2016-10-12 04:30,12,2133.25,2133.5,2131,2131.5,4830
20161201|2016-10-12 05:00,12,2131.25,2132.25,2130.75,2131.25,4131
20161201|2016-10-12 05:30,12,2131.25,2133.5,2131,2133,3854
20161201|2016-10-12 06:00,12,2133,2134.25,2132.5,2134,7161
20161201|2016-10-12 06:30,12,2134,2134,2130.75,2131.5,8494
20161201|2016-10-12 07:00,12,2131.75,2132.25,2128,2128.5,23481
20161201|2016-10-12 07:30,12,2128.5,2131.25,2127.25,2131,32777
20161201|2016-10-12 08:00,12,2131.25,2132.25,2128.75,2132.25,30511
20161201|2016-10-12 08:30,12,2132,2133.5,2126.25,2132.75,228629
20161201|2016-10-12 09:00,12,2132.5,2137,2131.25,2135.5,157441
20161201|2016-10-12 09:30,12,2135.25,2135.75,2129.25,2130.5,87876
20161201|2016-10-12 10:00,12,2130.5,2132.5,2129.5,2131.5,60294
20161201|2016-10-12 10:30,12,2131.5,2134.5,2131.25,2132.75,52690
20161201|2016-10-12 11:00,12,2132.75,2136.5,2132.5,2135.25,41362
20161201|2016-10-12 11:30,12,2135.5,2137.5,2135,2136,49466
20161201|2016-10-12 12:00,12,2136,2136.25,2134,2135.75,42572
20161201|2016-10-12 12:30,12,2135.75,2136.75,2134,2136.25,29062
20161201|2016-10-12 13:00,12,2136.5,2139.5,2133,2135.5,127277
20161201|2016-10-12 13:30,12,2135.5,2137,2134.25,2134.25,48192
20161201|2016-10-12 14:00,12,2134.5,2136.25,2133,2133.5,69885
20161201|2016-10-12 14:30,12,2133.75,2135.5,2131.25,2133.5,141706
20161201|2016-10-12 15:00,12,2133.5,2133.75,2131,2131.5,63474
20161201|2016-10-12 15:30,12,2131.25,2131.5,2127.75,2128,13564
20161201|2016-10-12 17:00,13,2127.75,2128.5,2127,2127.25,6919
20161201|2016-10-12 17:30,13,2127.5,2129.25,2127.25,2129,2233
20161201|2016-10-12 18:00,13,2129,2129.5,2128.75,2129.5,1836
20161201|2016-10-12 18:30,13,2129.5,2130.75,2129.25,2129.5,2831
20161201|2016-10-12 19:00,13,2129.5,2131,2129,2129.25,2749
20161201|2016-10-12 19:30,13,2129.5,2130.5,2128.5,2129,3162
20161201|2016-10-12 20:00,13,2129,2129.25,2125.25,2125.75,7030
20161201|2016-10-12 20:30,13,2126,2126.75,2123.5,2125.25,7508
20161201|2016-10-12 21:00,13,2125.25,2125.5,2117.25,2119,22859
20161201|2016-10-12 21:30,13,2119.25,2120.5,2115,2117,14762
20161201|2016-10-12 22:00,13,2117,2119.25,2116.5,2118.25,6711
20161201|2016-10-12 22:30,13,2118,2119.25,2117,2119,5396
20161201|2016-10-12 23:00,13,2119,2119.25,2117.5,2118.75,2779
20161201|2016-10-12 23:30,13,2118.5,2119.75,2117.75,2119.75,2774
20161201|2016-10-13 00:00,13,2119.75,2119.75,2118.5,2119.25,2995
20161201|2016-10-13 00:30,13,2119.25,2119.25,2116.25,2117.75,4741
20161201|2016-10-13 01:00,13,2117.5,2119.5,2116.5,2119,6947
20161201|2016-10-13 01:30,13,2119.25,2120.5,2118.25,2118.5,7072
20161201|2016-10-13 02:00,13,2118.5,2119.5,2115.75,2117.5,27273
20161201|2016-10-13 02:30,13,2117.25,2117.5,2113.5,2114.25,15505
20161201|2016-10-13 03:00,13,2114.5,2117.5,2114.5,2115.75,12719
20161201|2016-10-13 03:30,13,2115.75,2119.25,2115.5,2119,10642
20161201|2016-10-13 04:00,13,2118.75,2120.25,2118.5,2119,8957
20161201|2016-10-13 04:30,13,2118.75,2121.5,2118.5,2119.25,11681
20161201|2016-10-13 05:00,13,2119.5,2119.5,2118,2118.75,8474
20161201|2016-10-13 05:30,13,2118.75,2120.5,2118.75,2119.75,6656
20161201|2016-10-13 06:00,13,2120,2120.75,2119.25,2119.25,7577
20161201|2016-10-13 06:30,13,2119.25,2120.75,2117.75,2120.5,12479
20161201|2016-10-13 07:00,13,2120.5,2121,2116.75,2117.75,19422
20161201|2016-10-13 07:30,13,2117.75,2118.75,2114.75,2117,39918
20161201|2016-10-13 08:00,13,2116.75,2120,2116.75,2117.75,48881
20161201|2016-10-13 08:30,13,2117.75,2119.25,2108.5,2110.25,312310
20161201|2016-10-13 09:00,13,2110.5,2113,2107.75,2111.25,181537
20161201|2016-10-13 09:30,13,2111.25,2116.75,2109,2115,193544
20161201|2016-10-13 10:00,13,2114.75,2119.25,2110.5,2118,162972
20161201|2016-10-13 10:30,13,2117.75,2120.5,2117.5,2118.25,105405
20161201|2016-10-13 11:00,13,2118.25,2120.5,2116.5,2119,63720
20161201|2016-10-13 11:30,13,2119,2125,2118.75,2123.75,111310
20161201|2016-10-13 12:00,13,2123.75,2123.75,2120.5,2122.75,66799
20161201|2016-10-13 12:30,13,2122.5,2128.25,2121.25,2128,74036
20161201|2016-10-13 13:00,13,2128.25,2130,2126.25,2128.25,85333
20161201|2016-10-13 13:30,13,2128,2132.25,2127,2131,90170
20161201|2016-10-13 14:00,13,2131,2132,2128,2128.25,80705
20161201|2016-10-13 14:30,13,2128.25,2129.5,2123.75,2126.25,202349
20161201|2016-10-13 15:00,13,2126.25,2127.5,2125.75,2126.5,93237
20161201|2016-10-13 15:30,13,2126,2126.5,2125.5,2126,7054
20161201|2016-10-13 17:00,14,2126.25,2126.25,2124.25,2125.25,3304
20161201|2016-10-13 17:30,14,2125.25,2126,2125,2125.75,1325
20161201|2016-10-13 18:00,14,2126,2126.5,2125.75,2126.25,1274
20161201|2016-10-13 18:30,14,2126.25,2126.5,2125,2125,2007
20161201|2016-10-13 19:00,14,2125.25,2126.25,2123.25,2123.5,4808
20161201|2016-10-13 19:30,14,2123.5,2124.25,2122.25,2123.5,3464
20161201|2016-10-13 20:00,14,2123.5,2127,2123.25,2127,4628
20161201|2016-10-13 20:30,14,2126.75,2128.75,2126.25,2127.25,6607
20161201|2016-10-13 21:00,14,2127.5,2127.5,2123.5,2126,5224
20161201|2016-10-13 21:30,14,2125.75,2126.75,2124.75,2126.75,2104
20161201|2016-10-13 22:00,14,2126.75,2127.25,2125.5,2126.5,2262
20161201|2016-10-13 22:30,14,2126.5,2127.75,2125.75,2127.25,2204
20161201|2016-10-13 23:00,14,2127.25,2127.75,2126.5,2126.75,1582
20161201|2016-10-13 23:30,14,2127,2128.25,2127,2128.25,1166
20161201|2016-10-14 00:00,14,2128,2128.75,2126,2126.5,2208
20161201|2016-10-14 00:30,14,2126.5,2127.25,2126,2127.25,1043
20161201|2016-10-14 01:00,14,2127,2127.25,2125.75,2125.75,2530
20161201|2016-10-14 01:30,14,2126,2127.75,2125.25,2125.25,5955
20161201|2016-10-14 02:00,14,2125.25,2128.75,2124.75,2128.25,17397
20161201|2016-10-14 02:30,14,2128,2128.5,2125.75,2127.5,9730
20161201|2016-10-14 03:00,14,2127.75,2128.75,2127.25,2127.5,5503
20161201|2016-10-14 03:30,14,2127.75,2130.75,2126.5,2130,9469
20161201|2016-10-14 04:00,14,2130.25,2133.5,2129.5,2132.75,11612
20161201|2016-10-14 04:30,14,2132.75,2134.75,2132,2133.5,13796
20161201|2016-10-14 05:00,14,2133.5,2136.5,2133.25,2136.5,10160
20161201|2016-10-14 05:30,14,2136.25,2138.75,2135.5,2136.25,21716
20161201|2016-10-14 06:00,14,2136.5,2136.75,2135.75,2135.75,7621
20161201|2016-10-14 06:30,14,2136,2136.25,2134.5,2134.5,8221
20161201|2016-10-14 07:00,14,2134.25,2135.5,2132,2134.5,18233
20161201|2016-10-14 07:30,14,2134.75,2137.25,2133.25,2136,31683
20161201|2016-10-14 08:00,14,2136,2138,2135.75,2137.75,26426
20161201|2016-10-14 08:30,14,2137.5,2141.75,2137.25,2140.25,192053
20161201|2016-10-14 09:00,14,2140.25,2143.25,2138.5,2140,135736
20161201|2016-10-14 09:30,14,2140.25,2142.5,2138,2138.25,96261
20161201|2016-10-14 10:00,14,2138.25,2138.25,2132.25,2132.5,161010
20161201|2016-10-14 10:30,14,2132.5,2133,2129,2129.25,137989
20161201|2016-10-14 11:00,14,2129.5,2130.75,2126.5,2129.75,115371
20161201|2016-10-14 11:30,14,2130,2132,2129.5,2130.75,50888
20161201|2016-10-14 12:00,14,2130.75,2133.5,2128.75,2132.5,58342
20161201|2016-10-14 12:30,14,2132.5,2137,2130.25,2131.5,114570
20161201|2016-10-14 13:00,14,2131.25,2133.25,2128.25,2133,115452
20161201|2016-10-14 13:30,14,2132.75,2133.5,2127.5,2128,71022
20161201|2016-10-14 14:00,14,2128.25,2131,2128,2129.75,62455
20161201|2016-10-14 14:30,14,2129.5,2133,2126.5,2127,168533
20161201|2016-10-14 15:00,14,2127.25,2128.75,2125,2127,99440
20161201|2016-10-14 15:30,14,2126.75,2127.25,2126,2126.25,8567
20161201|2016-10-16 17:00,17,2126.25,2128.75,2124,2124.25,6082
20161201|2016-10-16 17:30,17,2124.25,2124.5,2118.5,2120.5,8294
20161201|2016-10-16 18:00,17,2120.25,2121.5,2120,2121,2119
20161201|2016-10-16 18:30,17,2121.25,2123,2121,2122.75,2054
20161201|2016-10-16 19:00,17,2122.75,2123.75,2122.5,2123.5,4262
20161201|2016-10-16 19:30,17,2123.5,2123.75,2121.5,2122.5,3858
20161201|2016-10-16 20:00,17,2122.25,2122.25,2118.25,2118.5,7589
20161201|2016-10-16 20:30,17,2118.25,2119.75,2116.75,2119.5,9018
20161201|2016-10-16 21:00,17,2119.25,2121.25,2118.25,2121,2696
20161201|2016-10-16 21:30,17,2121,2122.75,2120,2121.5,2583
20161201|2016-10-16 22:00,17,2121.5,2123,2121,2122.5,1771
20161201|2016-10-16 22:30,17,2122.5,2122.75,2121,2122,1392
20161201|2016-10-16 23:00,17,2121.75,2122.25,2121,2122.25,1092
20161201|2016-10-16 23:30,17,2122.25,2122.25,2120.5,2120.5,1231
20161201|2016-10-17 00:00,17,2120.75,2121.25,2119.75,2120.75,1693
20161201|2016-10-17 00:30,17,2121,2121.75,2120,2120.75,2087
20161201|2016-10-17 01:00,17,2120.75,2121.75,2119.25,2120,4967
20161201|2016-10-17 01:30,17,2120,2122,2120,2121.25,4740
20161201|2016-10-17 02:00,17,2121.25,2121.75,2119,2119.5,12392
20161201|2016-10-17 02:30,17,2119.5,2124.5,2119.25,2121.5,12090
20161201|2016-10-17 03:00,17,2121.5,2122.25,2119.25,2120,6026
20161201|2016-10-17 03:30,17,2119.75,2121.5,2119.5,2121,4710
20161201|2016-10-17 04:00,17,2121,2121.25,2118,2118.75,9192
20161201|2016-10-17 04:30,17,2118.75,2120.5,2118.5,2120.5,3826
20161201|2016-10-17 05:00,17,2120.5,2121.25,2119.25,2121,4909
20161201|2016-10-17 05:30,17,2120.75,2122.75,2120.5,2122.5,5592
20161201|2016-10-17 06:00,17,2122.5,2125.5,2121.5,2125.5,10489
20161201|2016-10-17 06:30,17,2125.25,2126.25,2123.5,2124.5,7624
20161201|2016-10-17 07:00,17,2124.5,2126.25,2124.5,2125.25,12406
20161201|2016-10-17 07:30,17,2125,2127,2123,2126.25,23967
20161201|2016-10-17 08:00,17,2126.25,2127.25,2124.75,2127,19081
20161201|2016-10-17 08:30,17,2127,2130,2120.75,2122.25,215027
20161201|2016-10-17 09:00,17,2122,2129,2120.75,2127.5,130848
20161201|2016-10-17 09:30,17,2127.75,2128.25,2122.5,2124.25,69536
20161201|2016-10-17 10:00,17,2124.25,2125.5,2121.75,2122.5,70097
20161201|2016-10-17 10:30,17,2122.5,2126.5,2122.25,2125.25,52496
20161201|2016-10-17 11:00,17,2125.25,2125.75,2122,2122.5,45092
20161201|2016-10-17 11:30,17,2122.25,2124,2121.25,2122.5,35697
20161201|2016-10-17 12:00,17,2122.25,2123.5,2119.25,2120.5,50553
20161201|2016-10-17 12:30,17,2120.25,2121.25,2117.75,2118.5,48575
20161201|2016-10-17 13:00,17,2118.25,2122,2118,2122,50500
20161201|2016-10-17 13:30,17,2122,2123,2119.75,2122.75,39902
20161201|2016-10-17 14:00,17,2122.5,2122.75,2120,2120.75,38837
20161201|2016-10-17 14:30,17,2120.5,2121.75,2118.75,2120.25,110833
20161201|2016-10-17 15:00,17,2120,2124.25,2120,2123.25,80895
20161201|2016-10-17 15:30,17,2122.75,2123.25,2121.75,2121.75,6770
20161201|2016-10-17 17:00,18,2122.5,2123,2120.25,2121.25,3707
20161201|2016-10-17 17:30,18,2121.25,2122.25,2120.75,2122.25,892
20161201|2016-10-17 18:00,18,2122.25,2122.5,2122,2122.25,807
20161201|2016-10-17 18:30,18,2122.25,2124.5,2122,2124.25,1928
20161201|2016-10-17 19:00,18,2124.25,2127.5,2124,2127.25,5970
20161201|2016-10-17 19:30,18,2127.25,2128,2125.75,2127,4634
20161201|2016-10-17 20:00,18,2127.25,2129.75,2126.75,2129,7141
20161201|2016-10-17 20:30,18,2129,2129.5,2128.5,2129.25,2777
20161201|2016-10-17 21:00,18,2129.25,2129.75,2128.25,2128.75,2298
20161201|2016-10-17 21:30,18,2129,2129,2128.5,2128.75,929
20161201|2016-10-17 22:00,18,2128.5,2129.5,2128,2128.25,2229
20161201|2016-10-17 22:30,18,2128.25,2129.5,2128.25,2129,2648
20161201|2016-10-17 23:00,18,2129,2129.75,2129,2129.25,1499
20161201|2016-10-17 23:30,18,2129,2129.5,2128.25,2129,1263
20161201|2016-10-18 00:00,18,2129,2129.5,2128.5,2129.25,1233
20161201|2016-10-18 00:30,18,2129.5,2131.75,2129,2130.75,5570
20161201|2016-10-18 01:00,18,2130.75,2131.25,2130,2130.75,4370
20161201|2016-10-18 01:30,18,2131,2131.25,2129.5,2130.5,2795
20161201|2016-10-18 02:00,18,2130.75,2133.25,2129.75,2133,16315
20161201|2016-10-18 02:30,18,2132.75,2133.75,2132.25,2133.5,6804
20161201|2016-10-18 03:00,18,2133.25,2134.25,2132.5,2132.75,7252
20161201|2016-10-18 03:30,18,2132.75,2135.5,2132.75,2133.5,11084
20161201|2016-10-18 04:00,18,2133.5,2134,2133.25,2133.25,5194
20161201|2016-10-18 04:30,18,2133.5,2134.25,2132.75,2133.25,4748
20161201|2016-10-18 05:00,18,2133,2133.75,2131.75,2133.25,5545
20161201|2016-10-18 05:30,18,2133.5,2134.25,2132.75,2133,6196
20161201|2016-10-18 06:00,18,2133,2135,2132.5,2134.75,5792
20161201|2016-10-18 06:30,18,2134.75,2136.75,2134.25,2135.5,15902
20161201|2016-10-18 07:00,18,2135.75,2137,2134.5,2135.75,13355
20161201|2016-10-18 07:30,18,2135.75,2139.75,2135.75,2137.25,33174
20161201|2016-10-18 08:00,18,2137.25,2139,2136.75,2138.75,22741
20161201|2016-10-18 08:30,18,2139,2139.25,2131.5,2133,170268
20161201|2016-10-18 09:00,18,2133,2134,2129,2130.25,98517
20161201|2016-10-18 09:30,18,2130.5,2133.5,2130.25,2133,61669
20161201|2016-10-18 10:00,18,2132.75,2135.25,2132.25,2135,67160
20161201|2016-10-18 10:30,18,2135,2138.25,2134,2138,71312
20161201|2016-10-18 11:00,18,2138,2138.5,2137,2137.75,42352
20161201|2016-10-18 11:30,18,2137.75,2138.5,2135.25,2136,35766
20161201|2016-10-18 12:00,18,2136.25,2137.25,2135.75,2136.5,25518
20161201|2016-10-18 12:30,18,2136.25,2137,2134.75,2136.5,33234
20161201|2016-10-18 13:00,18,2136.5,2137.75,2135,2137.75,36991
20161201|2016-10-18 13:30,18,2137.75,2138,2135.5,2137,28791
20161201|2016-10-18 14:00,18,2137,2137.5,2134.25,2134.5,42320
20161201|2016-10-18 14:30,18,2134.5,2135.25,2132.75,2133,117773
20161201|2016-10-18 15:00,18,2133,2133.5,2130,2131.75,80606
20161201|2016-10-18 15:30,18,2131.25,2133,2131,2132,8581
20161201|2016-10-18 17:00,19,2131.5,2132.5,2131.25,2132.25,3407
20161201|2016-10-18 17:30,19,2132.5,2133,2131.5,2132.25,1734
20161201|2016-10-18 18:00,19,2132.25,2132.75,2132.25,2132.5,629
20161201|2016-10-18 18:30,19,2132.5,2132.5,2132,2132.25,842
20161201|2016-10-18 19:00,19,2132.5,2133.5,2132,2133.25,2409
20161201|2016-10-18 19:30,19,2133.25,2133.25,2132.25,2132.25,1067
20161201|2016-10-18 20:00,19,2132.5,2134.25,2132.25,2134.25,3233
20161201|2016-10-18 20:30,19,2134.25,2134.25,2132.5,2133.5,2454
20161201|2016-10-18 21:00,19,2133.5,2135.5,2133,2134.75,5541
20161201|2016-10-18 21:30,19,2134.75,2134.75,2134,2134.5,1048
20161201|2016-10-18 22:00,19,2134.25,2134.75,2133.75,2134,962
20161201|2016-10-18 22:30,19,2134.25,2135,2134,2134.25,1348
20161201|2016-10-18 23:00,19,2134.5,2135,2134.25,2134.5,692
20161201|2016-10-18 23:30,19,2134.75,2135,2134,2134.5,892
20161201|2016-10-19 00:00,19,2134.5,2134.75,2133.25,2133.25,1507
20161201|2016-10-19 00:30,19,2133.25,2134.25,2133,2133.5,1626
20161201|2016-10-19 01:00,19,2133.5,2134,2132.5,2132.75,3276
20161201|2016-10-19 01:30,19,2132.5,2132.75,2132,2132.25,5047
20161201|2016-10-19 02:00,19,2132.25,2132.5,2127.5,2128.75,17751
20161201|2016-10-19 02:30,19,2128.5,2129.5,2126.5,2128,8516
20161201|2016-10-19 03:00,19,2128,2130.25,2128,2129.75,5478
20161201|2016-10-19 03:30,19,2129.75,2131.5,2129.5,2131.5,5650
20161201|2016-10-19 04:00,19,2131.25,2131.75,2130,2131.25,5976
20161201|2016-10-19 04:30,19,2131.25,2131.75,2130.25,2131,4657
20161201|2016-10-19 05:00,19,2131,2133,2130.25,2132.5,5182
20161201|2016-10-19 05:30,19,2132.25,2133.75,2132.25,2132.5,4714
20161201|2016-10-19 06:00,19,2132.75,2134.25,2132.5,2133,6204
20161201|2016-10-19 06:30,19,2133,2133.25,2131.75,2132.75,7783
20161201|2016-10-19 07:00,19,2132.5,2135.5,2132.25,2135.5,11226
20161201|2016-10-19 07:30,19,2135.25,2136.75,2134.25,2136,14277
20161201|2016-10-19 08:00,19,2136.25,2136.75,2135,2136.5,20972
20161201|2016-10-19 08:30,19,2136.75,2137.25,2132.75,2134,130424
20161201|2016-10-19 09:00,19,2134,2137.75,2132.25,2137.25,81847
20161201|2016-10-19 09:30,19,2137.25,2141.25,2136.75,2140.75,109870
20161201|2016-10-19 10:00,19,2140.75,2140.75,2137.75,2138.75,60774
20161201|2016-10-19 10:30,19,2139,2140,2138,2138.5,45240
20161201|2016-10-19 11:00,19,2138.75,2140.5,2138,2139.75,32609
20161201|2016-10-19 11:30,19,2140,2141.25,2139.5,2140.75,25696
20161201|2016-10-19 12:00,19,2140.75,2141.75,2140.25,2141.5,29483
20161201|2016-10-19 12:30,19,2141.5,2142.25,2140.75,2141.5,24671
20161201|2016-10-19 13:00,19,2141.5,2142.5,2140.75,2141,28757
20161201|2016-10-19 13:30,19,2140.75,2141.25,2139,2140.25,35483
20161201|2016-10-19 14:00,19,2140.5,2142,2140.25,2140.75,36570
20161201|2016-10-19 14:30,19,2140.75,2141,2138,2138.75,71738
20161201|2016-10-19 15:00,19,2138.5,2139.5,2137.5,2138.5,55058
20161201|2016-10-19 15:30,19,2138.5,2139,2137.75,2138,4974
20161201|2016-10-19 17:00,20,2137.5,2138.25,2136.25,2137.75,3603
20161201|2016-10-19 17:30,20,2137.5,2138.25,2137,2138.25,862
20161201|2016-10-19 18:00,20,2138.25,2139.75,2138,2138.5,2064
20161201|2016-10-19 18:30,20,2138.5,2139.25,2138.25,2139,835
20161201|2016-10-19 19:00,20,2139.25,2140.5,2138.5,2139.75,2548
20161201|2016-10-19 19:30,20,2139.75,2141.25,2139.5,2140.5,3345
20161201|2016-10-19 20:00,20,2140.25,2140.75,2139.25,2140.5,2859
20161201|2016-10-19 20:30,20,2140.25,2141.25,2139.75,2141,3119
20161201|2016-10-19 21:00,20,2141,2141.75,2140.5,2141.5,2883
20161201|2016-10-19 21:30,20,2141.75,2142,2140.75,2141,1999
20161201|2016-10-19 22:00,20,2141,2144.5,2140.75,2142.75,7207
20161201|2016-10-19 22:30,20,2143,2143.5,2142.5,2142.5,1275
20161201|2016-10-19 23:00,20,2142.75,2142.75,2142,2142.25,1319
20161201|2016-10-19 23:30,20,2142.5,2142.5,2141,2141,1463
20161201|2016-10-20 00:00,20,2141.25,2141.5,2140.5,2141,1594
20161201|2016-10-20 00:30,20,2141,2142.25,2141,2141.5,1818
20161201|2016-10-20 01:00,20,2141.75,2142.5,2139.75,2139.75,4539
20161201|2016-10-20 01:30,20,2139.75,2140.5,2139.5,2140,2198
20161201|2016-10-20 02:00,20,2140,2140.75,2138,2138.5,8963
20161201|2016-10-20 02:30,20,2138.5,2140.25,2138.25,2139.5,6751
20161201|2016-10-20 03:00,20,2139.5,2140.25,2139,2140.25,4026
20161201|2016-10-20 03:30,20,2140.25,2140.5,2138.5,2139.25,5306
20161201|2016-10-20 04:00,20,2139.25,2140.5,2138.75,2139.75,3992
20161201|2016-10-20 04:30,20,2139.75,2140.5,2139.25,2140.25,3247
20161201|2016-10-20 05:00,20,2140.5,2141.25,2139.75,2140.5,3017
20161201|2016-10-20 05:30,20,2140.5,2141.25,2140.25,2141.25,2437
20161201|2016-10-20 06:00,20,2141.25,2141.25,2140.25,2140.5,2714
20161201|2016-10-20 06:30,20,2140.5,2140.75,2138.75,2139.75,7204
20161201|2016-10-20 07:00,20,2139.75,2140.5,2136.25,2137,11696
20161201|2016-10-20 07:30,20,2137,2137.5,2132.25,2135.5,55178
20161201|2016-10-20 08:00,20,2135.75,2136.5,2134.25,2134.75,30061
20161201|2016-10-20 08:30,20,2134.75,2137.75,2131,2137.25,215333
20161201|2016-10-20 09:00,20,2137.25,2141.25,2133.75,2134.5,150825
20161201|2016-10-20 09:30,20,2134.5,2134.75,2126.75,2129.25,200654
20161201|2016-10-20 10:00,20,2129,2133,2127.75,2131.25,104019
20161201|2016-10-20 10:30,20,2131.25,2135.25,2130,2135,76723
20161201|2016-10-20 11:00,20,2135,2137.75,2134.5,2137,115710
20161201|2016-10-20 11:30,20,2137,2140.25,2136,2137.5,83699
20161201|2016-10-20 12:00,20,2137.5,2139,2136.75,2138,45950
20161201|2016-10-20 12:30,20,2138,2138.75,2132.25,2133.75,70316
20161201|2016-10-20 13:00,20,2133.75,2136.25,2133.5,2135.75,46486
20161201|2016-10-20 13:30,20,2135.5,2138.25,2134.5,2136.75,46869
20161201|2016-10-20 14:00,20,2137,2138.5,2134.75,2134.75,57228
20161201|2016-10-20 14:30,20,2134.75,2137.75,2133.75,2135,128585
20161201|2016-10-20 15:00,20,2135,2137.5,2134.75,2137,59975
20161201|2016-10-20 15:30,20,2137.25,2137.5,2136.5,2136.75,7012
20161201|2016-10-20 17:00,21,2136,2136.75,2134.75,2136,2964
20161201|2016-10-20 17:30,21,2135.75,2137.25,2135.75,2137.25,1089
20161201|2016-10-20 18:00,21,2137,2138.5,2137,2138,2288
20161201|2016-10-20 18:30,21,2138,2138.25,2137.25,2137.25,609
20161201|2016-10-20 19:00,21,2137.25,2137.75,2134.25,2135,3844
20161201|2016-10-20 19:30,21,2135.25,2135.75,2133.75,2135.25,3441
20161201|2016-10-20 20:00,21,2135,2135.75,2134.5,2135,1631
20161201|2016-10-20 20:30,21,2135,2136,2134.75,2135.5,1690
20161201|2016-10-20 21:00,21,2135.5,2136.25,2135.25,2135.5,1143
20161201|2016-10-20 21:30,21,2135.5,2135.5,2134,2134.5,2656
20161201|2016-10-20 22:00,21,2134.5,2134.75,2132.25,2133,4874
20161201|2016-10-20 22:30,21,2132.75,2133.5,2132.25,2132.5,1485
20161201|2016-10-20 23:00,21,2132.5,2133.5,2132.25,2132.75,1517
20161201|2016-10-20 23:30,21,2132.75,2133.5,2132.75,2133.25,814
20161201|2016-10-21 00:00,21,2133.25,2133.5,2132.25,2132.25,1394
20161201|2016-10-21 00:30,21,2132.25,2132.75,2130.5,2131.25,4279
20161201|2016-10-21 01:00,21,2131.25,2133.25,2131,2132.75,3593
20161201|2016-10-21 01:30,21,2133,2134.25,2132.75,2133.5,2622
20161201|2016-10-21 02:00,21,2133.25,2134.5,2132,2132.75,11684
20161201|2016-10-21 02:30,21,2132.75,2133.5,2131,2131.25,7563
20161201|2016-10-21 03:00,21,2131.25,2132.75,2131.25,2132,4067
20161201|2016-10-21 03:30,21,2131.75,2132,2129,2129.25,10674
20161201|2016-10-21 04:00,21,2129.25,2131.5,2128.75,2130.25,6808
20161201|2016-10-21 04:30,21,2130,2133,2130,2132.25,8523
20161201|2016-10-21 05:00,21,2132.25,2132.5,2130.25,2130.5,5510
20161201|2016-10-21 05:30,21,2130.5,2131.25,2129,2129,7386
20161201|2016-10-21 06:00,21,2129.25,2130.5,2128.75,2130.5,9764
20161201|2016-10-21 06:30,21,2130.25,2131,2129.5,2130.75,8197
20161201|2016-10-21 07:00,21,2130.5,2132,2129.5,2130,14921
20161201|2016-10-21 07:30,21,2130,2130.75,2127.25,2127.5,30342
20161201|2016-10-21 08:00,21,2127.25,2127.75,2123.5,2125,70685
20161201|2016-10-21 08:30,21,2125.25,2128.25,2123.25,2127.5,254907
20161201|2016-10-21 09:00,21,2127.5,2128.75,2125.5,2128,119577
20161201|2016-10-21 09:30,21,2128.25,2131.5,2128.25,2129.5,102589
20161201|2016-10-21 10:00,21,2129.5,2131.25,2128.5,2130.5,72186
20161201|2016-10-21 10:30,21,2130.25,2133.5,2129.25,2132.5,82814
20161201|2016-10-21 11:00,21,2132.5,2133.5,2131.5,2131.5,42385
20161201|2016-10-21 11:30,21,2131.5,2132,2130.5,2131.75,30938
20161201|2016-10-21 12:00,21,2132,2132.5,2130.75,2130.75,29300
20161201|2016-10-21 12:30,21,2130.75,2134.25,2129.25,2133.75,67656
20161201|2016-10-21 13:00,21,2134,2134.75,2132.5,2134.5,49813
20161201|2016-10-21 13:30,21,2134.5,2136,2133.75,2136,56600
20161201|2016-10-21 14:00,21,2135.75,2136.75,2134,2135,56520
20161201|2016-10-21 14:30,21,2135,2136.25,2133.75,2135.5,129636
20161201|2016-10-21 15:00,21,2135.5,2136.25,2134.25,2134.75,64323
20161201|2016-10-21 15:30,21,2134.5,2136,2134.5,2136,5832
20161201|2016-10-23 17:00,24,2137,2139.5,2135.5,2139,8407
20161201|2016-10-23 17:30,24,2139,2139.75,2138.25,2138.75,1843
20161201|2016-10-23 18:00,24,2138.75,2139.25,2138.25,2138.5,1324
20161201|2016-10-23 18:30,24,2138.5,2138.75,2137.25,2137.5,1598
20161201|2016-10-23 19:00,24,2137.5,2137.5,2136.5,2137,2553
20161201|2016-10-23 19:30,24,2137.25,2137.5,2136.25,2137.5,2249
20161201|2016-10-23 20:00,24,2137.25,2138.5,2135,2137.5,5888
20161201|2016-10-23 20:30,24,2137.5,2137.5,2134.75,2135.25,4141
20161201|2016-10-23 21:00,24,2135.25,2136,2134.75,2136,2295
20161201|2016-10-23 21:30,24,2136,2137.5,2136,2137,1981
20161201|2016-10-23 22:00,24,2137,2138,2137,2137.25,1668
20161201|2016-10-23 22:30,24,2137.25,2137.5,2136.75,2137.5,1432
20161201|2016-10-23 23:00,24,2137.5,2138,2137.25,2137.75,942
20161201|2016-10-23 23:30,24,2137.5,2138,2137.25,2137.75,617
20161201|2016-10-24 00:00,24,2137.75,2138.5,2137.5,2137.75,1170
20161201|2016-10-24 00:30,24,2138,2138.5,2137.75,2138.25,1699
20161201|2016-10-24 01:00,24,2138.25,2139.25,2137.75,2138.75,2844
20161201|2016-10-24 01:30,24,2138.75,2140,2138.5,2139.75,2742
20161201|2016-10-24 02:00,24,2139.75,2144,2139.25,2143.25,17364
20161201|2016-10-24 02:30,24,2143.5,2146.75,2143,2146.5,13440
20161201|2016-10-24 03:00,24,2146.25,2147.5,2144.75,2145.25,9698
20161201|2016-10-24 03:30,24,2145.25,2145.75,2144.5,2144.5,5516
20161201|2016-10-24 04:00,24,2144.5,2145.25,2143.75,2144.25,4638
20161201|2016-10-24 04:30,24,2144.25,2145.5,2143.75,2145.25,4137
20161201|2016-10-24 05:00,24,2145.25,2145.5,2144.5,2144.75,2412
20161201|2016-10-24 05:30,24,2144.75,2145,2143.75,2144,4124
20161201|2016-10-24 06:00,24,2143.75,2144.5,2143.5,2144.5,4789
20161201|2016-10-24 06:30,24,2144.5,2144.5,2143.25,2144,5186
20161201|2016-10-24 07:00,24,2144,2144.75,2142.75,2144.25,7659
20161201|2016-10-24 07:30,24,2144.25,2145.5,2144,2145,12026
20161201|2016-10-24 08:00,24,2145.25,2145.75,2144.25,2145.75,16371
20161201|2016-10-24 08:30,24,2145.75,2149,2145.5,2147.75,152127
20161201|2016-10-24 09:00,24,2147.75,2148.25,2144.25,2144.75,80146
20161201|2016-10-24 09:30,24,2144.75,2146.75,2142.75,2145.75,83210
20161201|2016-10-24 10:00,24,2145.75,2147.25,2145,2145.25,60599
20161201|2016-10-24 10:30,24,2145.25,2146.25,2143.5,2143.75,48948
20161201|2016-10-24 11:00,24,2143.75,2144.75,2142.25,2142.5,39295
20161201|2016-10-24 11:30,24,2142.25,2142.75,2140.5,2142.75,51545
20161201|2016-10-24 12:00,24,2142.75,2143.5,2142.25,2143.5,23525
20161201|2016-10-24 12:30,24,2143.25,2144.75,2142.25,2143.75,32474
20161201|2016-10-24 13:00,24,2143.75,2144.75,2143.25,2144.75,30509
20161201|2016-10-24 13:30,24,2144.5,2145.25,2144,2144.75,33730
20161201|2016-10-24 14:00,24,2145,2145.5,2143.75,2144.25,26750
20161201|2016-10-24 14:30,24,2144.5,2146.25,2143.25,2144.5,115760
20161201|2016-10-24 15:00,24,2144.25,2145,2143.25,2144.5,65794
20161201|2016-10-24 15:30,24,2144.25,2146,2143.75,2145.5,6223
20161201|2016-10-24 17:00,25,2144.75,2145.25,2144.25,2144.5,1722
20161201|2016-10-24 17:30,25,2144.5,2144.5,2144,2144.25,528
20161201|2016-10-24 18:00,25,2144.5,2145,2144.25,2145,502
20161201|2016-10-24 18:30,25,2145,2145.5,2144.25,2144.5,1199
20161201|2016-10-24 19:00,25,2144.75,2146,2144.5,2145.25,1724
20161201|2016-10-24 19:30,25,2145.25,2146,2145.25,2145.75,861
20161201|2016-10-24 20:00,25,2145.75,2145.75,2145,2145.5,1115
20161201|2016-10-24 20:30,25,2145.5,2146.25,2145.25,2146.25,1916
20161201|2016-10-24 21:00,25,2146,2147.5,2146,2146.5,2575
20161201|2016-10-24 21:30,25,2146.5,2147,2146.25,2146.75,1233
20161201|2016-10-24 22:00,25,2146.75,2147.25,2146.75,2147.25,840
20161201|2016-10-24 22:30,25,2147.25,2147.5,2147,2147.5,650
20161201|2016-10-24 23:00,25,2147.5,2147.75,2146.75,2147,1033
20161201|2016-10-24 23:30,25,2147,2147.75,2146.75,2147.25,1366
20161201|2016-10-25 00:00,25,2147.5,2148,2147,2147.75,1767
20161201|2016-10-25 00:30,25,2147.75,2148.5,2147.25,2148.25,2440
20161201|2016-10-25 01:00,25,2148.25,2148.5,2147.25,2147.25,2017
20161201|2016-10-25 01:30,25,2147.5,2147.75,2146.25,2146.25,2246
20161201|2016-10-25 02:00,25,2146.25,2147.75,2146,2147.25,10874
20161201|2016-10-25 02:30,25,2147.5,2147.75,2146.5,2147.25,4591
20161201|2016-10-25 03:00,25,2147.5,2148.5,2147,2147.75,4314
20161201|2016-10-25 03:30,25,2147.75,2149.5,2147.5,2149.5,5622
20161201|2016-10-25 04:00,25,2149.25,2149.75,2147.75,2148.25,4244
20161201|2016-10-25 04:30,25,2148.25,2148.25,2146.25,2146.5,4831
20161201|2016-10-25 05:00,25,2146.5,2148.25,2146.25,2147.75,4165
20161201|2016-10-25 05:30,25,2147.75,2147.75,2144.5,2145,7348
20161201|2016-10-25 06:00,25,2145,2146,2144,2145.75,6766
20161201|2016-10-25 06:30,25,2145.75,2146.75,2145,2146,7749
20161201|2016-10-25 07:00,25,2145.75,2147.25,2145.5,2146.5,7225
20161201|2016-10-25 07:30,25,2146.5,2147.25,2145.75,2146.25,12254
20161201|2016-10-25 08:00,25,2146.5,2146.75,2142.25,2142.75,31728
20161201|2016-10-25 08:30,25,2142.5,2144.25,2140,2143.75,139166
20161201|2016-10-25 09:00,25,2143.75,2145.75,2141.5,2142.75,126665
20161201|2016-10-25 09:30,25,2142.75,2142.75,2136.25,2138.25,137880
20161201|2016-10-25 10:00,25,2138.5,2139.75,2137.25,2139.5,70591
20161201|2016-10-25 10:30,25,2139.75,2140.75,2138.25,2138.25,64335
20161201|2016-10-25 11:00,25,2138,2139,2135.25,2136.25,68795
20161201|2016-10-25 11:30,25,2136.25,2139.25,2136,2138.5,47635
20161201|2016-10-25 12:00,25,2138.5,2139.5,2137.25,2138.5,34921
20161201|2016-10-25 12:30,25,2138.25,2140.75,2137.75,2139.75,39983
20161201|2016-10-25 13:00,25,2139.75,2140.75,2138.75,2139.25,36326
20161201|2016-10-25 13:30,25,2139,2139.5,2136.25,2136.75,51283
20161201|2016-10-25 14:00,25,2137,2138.25,2136,2137.75,55493
20161201|2016-10-25 14:30,25,2137.75,2138,2136,2137.75,105674
20161201|2016-10-25 15:00,25,2137.5,2138.75,2136.5,2138.5,53192
20161201|2016-10-25 15:30,25,2138.5,2139.25,2135.25,2136.75,17614
20161201|2016-10-25 17:00,26,2135.25,2135.75,2132.5,2134.25,4487
20161201|2016-10-25 17:30,26,2134.25,2134.75,2134,2134.25,1206
20161201|2016-10-25 18:00,26,2134.25,2134.5,2134,2134.5,823
20161201|2016-10-25 18:30,26,2134.5,2135,2134,2134.25,1112
20161201|2016-10-25 19:00,26,2134.25,2134.25,2132.25,2132.25,3749
20161201|2016-10-25 19:30,26,2132.25,2133.5,2131.75,2133.5,4816
20161201|2016-10-25 20:00,26,2133.5,2134,2132.5,2132.5,2874
20161201|2016-10-25 20:30,26,2132.5,2133,2132.25,2132.75,1925
20161201|2016-10-25 21:00,26,2132.75,2133.75,2132.5,2133.5,1541
20161201|2016-10-25 21:30,26,2133.5,2134.25,2133,2134.25,1742
20161201|2016-10-25 22:00,26,2134,2134.5,2132.75,2133.25,2490
20161201|2016-10-25 22:30,26,2133.25,2133.75,2132.75,2133.25,1610
20161201|2016-10-25 23:00,26,2133.5,2133.5,2132.75,2133,1092
20161201|2016-10-25 23:30,26,2133,2133.5,2133,2133,653
20161201|2016-10-26 00:00,26,2133.25,2133.5,2133,2133.25,1225
20161201|2016-10-26 00:30,26,2133.5,2134.25,2133.25,2134,1505
20161201|2016-10-26 01:00,26,2134,2134.5,2133.5,2134.5,2924
20161201|2016-10-26 01:30,26,2134.25,2135.25,2133.75,2133.75,3077
20161201|2016-10-26 02:00,26,2133.75,2134.5,2131.5,2131.5,14580
20161201|2016-10-26 02:30,26,2131.5,2132.75,2130.5,2131.25,10214
20161201|2016-10-26 03:00,26,2131.5,2132.25,2129,2129.5,11172
20161201|2016-10-26 03:30,26,2129.5,2130.25,2128,2130,9943
20161201|2016-10-26 04:00,26,2129.75,2130,2126.25,2128,14099
20161201|2016-10-26 04:30,26,2128,2129.5,2127.25,2128.75,7838
20161201|2016-10-26 05:00,26,2128.75,2129.75,2128.25,2129,7388
20161201|2016-10-26 05:30,26,2129,2130.5,2128.75,2129.75,7166
20161201|2016-10-26 06:00,26,2129.5,2130.5,2128.75,2129,4878
20161201|2016-10-26 06:30,26,2128.75,2130.75,2128.75,2130.75,11187
20161201|2016-10-26 07:00,26,2130.75,2132.75,2130,2130.5,15462
20161201|2016-10-26 07:30,26,2130.5,2131.25,2129.75,2130,14868
20161201|2016-10-26 08:00,26,2130,2130.25,2127.5,2127.75,23521
20161201|2016-10-26 08:30,26,2127.5,2130.5,2124.75,2127,227837
20161201|2016-10-26 09:00,26,2127.25,2129.25,2125.75,2128.25,124847
20161201|2016-10-26 09:30,26,2128.5,2139,2128.25,2138.25,202296
20161201|2016-10-26 10:00,26,2138,2140,2137.25,2138.5,157314
20161201|2016-10-26 10:30,26,2138.25,2139.75,2136.5,2136.75,66310
20161201|2016-10-26 11:00,26,2136.75,2137.75,2136.25,2136.75,32724
20161201|2016-10-26 11:30,26,2136.5,2138,2135.75,2136,37687
20161201|2016-10-26 12:00,26,2136.25,2137,2132.75,2134,53349
20161201|2016-10-26 12:30,26,2134,2134.25,2128.25,2129.75,90963
20161201|2016-10-26 13:00,26,2129.75,2131.75,2127.25,2130.75,78942
20161201|2016-10-26 13:30,26,2130.5,2134.5,2130,2133.75,59858
20161201|2016-10-26 14:00,26,2133.5,2135.75,2132,2134.25,51266
20161201|2016-10-26 14:30,26,2134.25,2135.5,2132.75,2133.25,101288
20161201|2016-10-26 15:00,26,2133.25,2135,2133,2133.75,49643
20161201|2016-10-26 15:30,26,2133.75,2134.5,2133.5,2134,4423
20161201|2016-10-26 17:00,27,2133.75,2134.25,2132.5,2133,3245
20161201|2016-10-26 17:30,27,2133.25,2133.75,2133,2133.25,492
20161201|2016-10-26 18:00,27,2133.25,2133.5,2132.75,2132.75,535
20161201|2016-10-26 18:30,27,2133,2134,2132.75,2133.75,679
20161201|2016-10-26 19:00,27,2134,2134.5,2131.5,2131.5,3955
20161201|2016-10-26 19:30,27,2131.5,2132.5,2130.5,2130.75,2698
20161201|2016-10-26 20:00,27,2131,2134.75,2130.75,2134,5579
20161201|2016-10-26 20:30,27,2134.25,2134.5,2132.5,2132.5,3374
20161201|2016-10-26 21:00,27,2132.5,2132.75,2131.5,2132.5,2973
20161201|2016-10-26 21:30,27,2132.25,2132.5,2131.25,2131.25,2658
20161201|2016-10-26 22:00,27,2131.25,2131.75,2131,2131.5,2028
20161201|2016-10-26 22:30,27,2131.5,2132.25,2131,2131.5,2296
20161201|2016-10-26 23:00,27,2131.25,2132.5,2131.25,2132,2190
20161201|2016-10-26 23:30,27,2132,2132.25,2131.5,2131.75,948
20161201|2016-10-27 00:00,27,2131.75,2131.75,2128.5,2129,6895
20161201|2016-10-27 00:30,27,2129,2131.25,2129,2131,2627
20161201|2016-10-27 01:00,27,2130.75,2132,2129.75,2131.75,3617
20161201|2016-10-27 01:30,27,2131.75,2134.5,2131,2134,4576
20161201|2016-10-27 02:00,27,2134.25,2134.5,2130.75,2131.75,10539
20161201|2016-10-27 02:30,27,2131.75,2135.75,2131.75,2135.25,12511
20161201|2016-10-27 03:00,27,2135.5,2139,2135.5,2137.5,13850
20161201|2016-10-27 03:30,27,2137.5,2138.25,2131,2132,19013
20161201|2016-10-27 04:00,27,2132.25,2132.75,2130,2132,10986
20161201|2016-10-27 04:30,27,2132,2132.75,2131,2132.75,4231
20161201|2016-10-27 05:00,27,2132.5,2135.5,2130.5,2135.5,12861
20161201|2016-10-27 05:30,27,2135.25,2138.75,2135.25,2137.5,18994
20161201|2016-10-27 06:00,27,2137.5,2140.25,2137.25,2139,20391
20161201|2016-10-27 06:30,27,2138.75,2140.25,2138,2139.75,11832
20161201|2016-10-27 07:00,27,2140,2142.75,2139.25,2142,23546
20161201|2016-10-27 07:30,27,2142,2143.75,2141,2143.25,25949
20161201|2016-10-27 08:00,27,2143.25,2143.75,2141,2142,28682
20161201|2016-10-27 08:30,27,2141.75,2142.25,2134.25,2136.5,214815
20161201|2016-10-27 09:00,27,2136.5,2137,2126.75,2129.5,217192
20161201|2016-10-27 09:30,27,2129.75,2131.25,2127.75,2128.75,147296
20161201|2016-10-27 10:00,27,2128.75,2132,2128,2131.5,74658
20161201|2016-10-27 10:30,27,2131.25,2136.25,2129,2135.5,97427
20161201|2016-10-27 11:00,27,2135.25,2136.5,2134,2134.5,75178
20161201|2016-10-27 11:30,27,2134.5,2135,2130.25,2132,80687
20161201|2016-10-27 12:00,27,2132,2133.5,2130.75,2132.75,51616
20161201|2016-10-27 12:30,27,2132.75,2134.75,2131.75,2133,53346
20161201|2016-10-27 13:00,27,2133,2135,2131.75,2133.5,69781
20161201|2016-10-27 13:30,27,2133.5,2133.75,2129.75,2130.75,70157
20161201|2016-10-27 14:00,27,2130.75,2131.5,2126.75,2129,88075
20161201|2016-10-27 14:30,27,2128.75,2129.5,2126.75,2127.75,134339
20161201|2016-10-27 15:00,27,2127.75,2128.25,2122.5,2124,135102
20161201|2016-10-27 15:30,27,2125,2128,2124.25,2128,15418
20161201|2016-10-27 17:00,28,2127.25,2127.75,2126.5,2127.75,4614
20161201|2016-10-27 17:30,28,2127.75,2127.75,2127,2127.5,827
20161201|2016-10-27 18:00,28,2127.5,2127.75,2127.25,2127.5,968
20161201|2016-10-27 18:30,28,2127.75,2128.25,2127.5,2128,1957
20161201|2016-10-27 19:00,28,2128,2129.5,2127.75,2128.25,4670
20161201|2016-10-27 19:30,28,2128.25,2128.75,2127.5,2127.75,1731
20161201|2016-10-27 20:00,28,2127.75,2128,2125.75,2125.75,3104
20161201|2016-10-27 20:30,28,2125.75,2127.5,2125.75,2127.25,2981
20161201|2016-10-27 21:00,28,2127.25,2127.75,2127,2127.5,1674
20161201|2016-10-27 21:30,28,2127.5,2127.5,2126.25,2126.5,1709
20161201|2016-10-27 22:00,28,2126.5,2126.75,2125.75,2126,1922
20161201|2016-10-27 22:30,28,2126,2126.5,2125.5,2126.5,1830
20161201|2016-10-27 23:00,28,2126.5,2126.75,2126,2126.25,1162
20161201|2016-10-27 23:30,28,2126,2126.75,2126,2126.25,1479
20161201|2016-10-28 00:00,28,2126.5,2127,2125.75,2126.25,1390
20161201|2016-10-28 00:30,28,2126,2126.25,2124.25,2125.25,3206
20161201|2016-10-28 01:00,28,2125.5,2125.75,2123.75,2124,4569
20161201|2016-10-28 01:30,28,2124,2124.25,2122.75,2123,6424
20161201|2016-10-28 02:00,28,2123.25,2123.25,2116,2121.5,44361
20161201|2016-10-28 02:30,28,2121.25,2121.25,2118,2120,13522
20161201|2016-10-28 03:00,28,2120.25,2120.5,2117.25,2117.75,8790
20161201|2016-10-28 03:30,28,2117.75,2121.75,2116.25,2121.75,15893
20161201|2016-10-28 04:00,28,2121.5,2125.25,2121.5,2124.75,14983
20161201|2016-10-28 04:30,28,2124.75,2125.25,2123.5,2124.25,7543
20161201|2016-10-28 05:00,28,2124.25,2125.75,2123.75,2125.5,5746
20161201|2016-10-28 05:30,28,2125.75,2127.25,2125.5,2126.5,12465
20161201|2016-10-28 06:00,28,2126.25,2128.5,2126.25,2127.5,12002
20161201|2016-10-28 06:30,28,2127.5,2128,2126.25,2127.5,7625
20161201|2016-10-28 07:00,28,2127.5,2127.75,2126,2127,15295
20161201|2016-10-28 07:30,28,2126.75,2129.5,2123.5,2127.5,53054
20161201|2016-10-28 08:00,28,2127.5,2128.75,2126,2127,36367
20161201|2016-10-28 08:30,28,2127.25,2131,2121.75,2128,235833
20161201|2016-10-28 09:00,28,2128.5,2129.75,2123.75,2128.5,161517
20161201|2016-10-28 09:30,28,2128.75,2134.75,2128.5,2132.75,139566
20161201|2016-10-28 10:00,28,2132.75,2134.25,2131.75,2132.5,72373
20161201|2016-10-28 10:30,28,2132.5,2133.75,2131.5,2131.75,44590
20161201|2016-10-28 11:00,28,2131.75,2135.25,2131.25,2134,51279
20161201|2016-10-28 11:30,28,2134,2135.25,2133,2134,32523
20161201|2016-10-28 12:00,28,2134.25,2135,2119.75,2122.75,302795
20161201|2016-10-28 12:30,28,2122.75,2123,2113.5,2114,241138
20161201|2016-10-28 13:00,28,2114.25,2122.5,2112.5,2120.75,192415
20161201|2016-10-28 13:30,28,2120.75,2126,2118.5,2125.25,152190
20161201|2016-10-28 14:00,28,2125,2127.75,2119.25,2125.75,121139
20161201|2016-10-28 14:30,28,2126,2126,2118.75,2121.25,209807
20161201|2016-10-28 15:00,28,2121,2125.25,2121,2124,103086
20161201|2016-10-28 15:30,28,2123.75,2124.75,2122.75,2123.75,7588
20161201|2016-10-30 17:00,31,2120,2122,2114.75,2120.25,12842
20161201|2016-10-30 17:30,31,2120,2122,2119.75,2120.25,2643
20161201|2016-10-30 18:00,31,2120.5,2122,2119.75,2120,2371
20161201|2016-10-30 18:30,31,2120,2121.25,2119,2120.25,2898
20161201|2016-10-30 19:00,31,2120.25,2120.75,2119,2120.25,4092
20161201|2016-10-30 19:30,31,2120.5,2121,2119.25,2119.75,1941
20161201|2016-10-30 20:00,31,2119.75,2121.5,2118.75,2121.25,4474
20161201|2016-10-30 20:30,31,2121.25,2122.75,2121,2121.75,4192
20161201|2016-10-30 21:00,31,2121.75,2124,2121.5,2123.75,4631
20161201|2016-10-30 21:30,31,2123.75,2125,2123,2124.75,3816
20161201|2016-10-30 22:00,31,2124.75,2128.75,2124.75,2127.25,9322
20161201|2016-10-30 22:30,31,2127.5,2128,2126.75,2127,2980
20161201|2016-10-30 23:00,31,2127,2128.25,2126.75,2128,2090
20161201|2016-10-30 23:30,31,2128,2128.5,2127.5,2128.5,2051
20161201|2016-10-31 00:00,31,2128.5,2129.5,2128.25,2129.5,3084
20161201|2016-10-31 00:30,31,2129.5,2130.5,2129,2129.75,3842
20161201|2016-10-31 01:00,31,2129.75,2130.25,2128.75,2129,2720
20161201|2016-10-31 01:30,31,2128.75,2130,2128.75,2129,1558
20161201|2016-10-31 02:00,31,2129,2129.25,2127.75,2128.25,3383
20161201|2016-10-31 02:30,31,2128.25,2128.75,2127,2127,2974
20161201|2016-10-31 03:00,31,2127.25,2129.5,2126.75,2128,7616
20161201|2016-10-31 03:30,31,2128.25,2128.75,2126.5,2127.75,5538
20161201|2016-10-31 04:00,31,2127.75,2127.75,2124.75,2125.25,9029
20161201|2016-10-31 04:30,31,2125.25,2126.5,2125.25,2126.5,3083
20161201|2016-10-31 05:00,31,2126.75,2127.5,2126,2127,4888
20161201|2016-10-31 05:30,31,2127,2127,2124.5,2124.75,5479
20161201|2016-10-31 06:00,31,2124.75,2126,2124.25,2125.5,6398
20161201|2016-10-31 06:30,31,2125.5,2127,2125,2127,7287
20161201|2016-10-31 07:00,31,2127,2127,2125.5,2126,7877
20161201|2016-10-31 07:30,31,2126,2129,2125.75,2127.25,18291
20161201|2016-10-31 08:00,31,2127.25,2127.75,2124.75,2125,20035
20161201|2016-10-31 08:30,31,2125.25,2126,2122,2122,148100
20161201|2016-10-31 09:00,31,2122.25,2125,2121.5,2125,70617
20161201|2016-10-31 09:30,31,2125,2125.25,2120,2122.25,108050
20161201|2016-10-31 10:00,31,2122.5,2126,2121.25,2125.75,71912
20161201|2016-10-31 10:30,31,2126,2127.75,2125,2126.75,75058
20161201|2016-10-31 11:00,31,2126.75,2127.5,2123.5,2125.25,62246
20161201|2016-10-31 11:30,31,2125.25,2126.75,2124.25,2124.75,54602
20161201|2016-10-31 12:00,31,2124.75,2125.5,2123,2123.25,48018
20161201|2016-10-31 12:30,31,2123.25,2124.75,2122,2122.25,40383
20161201|2016-10-31 13:00,31,2122.25,2123.25,2119.75,2120,55650
20161201|2016-10-31 13:30,31,2120.25,2121.75,2119,2121,60754
20161201|2016-10-31 14:00,31,2120.75,2122.75,2119.75,2122.25,70354
20161201|2016-10-31 14:30,31,2122.5,2123.5,2119.25,2120.75,204415
20161201|2016-10-31 15:00,31,2120.75,2123.5,2120.5,2123,95382
20161201|2016-10-31 15:30,31,2123,2124,2123,2123.5,9076
20161201|2016-10-31 17:00,1,2123.5,2124.25,2122.5,2123.5,2770
20161201|2016-10-31 17:30,1,2123.5,2123.75,2122.5,2122.75,894
20161201|2016-10-31 18:00,1,2123,2124.25,2122.75,2123.5,1822
20161201|2016-10-31 18:30,1,2123.5,2123.5,2122.25,2122.75,1145
20161201|2016-10-31 19:00,1,2123,2123,2122.5,2122.75,1480
20161201|2016-10-31 19:30,1,2122.75,2123,2121,2121.25,2645
20161201|2016-10-31 20:00,1,2121.5,2125.5,2121.5,2125,7212
20161201|2016-10-31 20:30,1,2125.25,2126.75,2124.25,2126.25,5160
20161201|2016-10-31 21:00,1,2126.25,2127.5,2126,2127,4021
20161201|2016-10-31 21:30,1,2127,2128.75,2126.5,2128.25,4545
20161201|2016-10-31 22:00,1,2128,2128.75,2127.75,2128.25,2318
20161201|2016-10-31 22:30,1,2128.25,2128.75,2127.75,2128.25,2311
20161201|2016-10-31 23:00,1,2128.25,2128.5,2126.75,2127.25,2379
20161201|2016-10-31 23:30,1,2127,2127.75,2126.75,2127.75,1202
20161201|2016-11-01 00:00,1,2128,2128,2127,2127.75,1738
20161201|2016-11-01 00:30,1,2127.75,2128.5,2127.5,2128,1560
20161201|2016-11-01 01:00,1,2128,2128.25,2127.5,2127.75,1053
20161201|2016-11-01 01:30,1,2127.5,2128,2127.25,2128,978
20161201|2016-11-01 02:00,1,2128,2129.5,2127.75,2128,5715
20161201|2016-11-01 02:30,1,2128,2129,2126.5,2127.25,5688
20161201|2016-11-01 03:00,1,2127,2128.25,2126,2128.25,12142
20161201|2016-11-01 03:30,1,2128,2128.5,2124.25,2124.5,10462
20161201|2016-11-01 04:00,1,2124.5,2125.5,2123.25,2125,12032
20161201|2016-11-01 04:30,1,2125,2126.75,2124,2126.5,5624
20161201|2016-11-01 05:00,1,2126.25,2127.5,2126,2126.5,5712
20161201|2016-11-01 05:30,1,2126.5,2127.25,2126,2126.25,3977
20161201|2016-11-01 06:00,1,2126,2126.5,2123.5,2125.5,10149
20161201|2016-11-01 06:30,1,2125.25,2125.5,2123.25,2123.25,8020
20161201|2016-11-01 07:00,1,2123.25,2124,2122.5,2123.75,14991
20161201|2016-11-01 07:30,1,2123.5,2125.5,2123.25,2124.5,17397
20161201|2016-11-01 08:00,1,2124.25,2125.5,2124,2125,29616
20161201|2016-11-01 08:30,1,2125,2125.5,2119,2119.75,158406
20161201|2016-11-01 09:00,1,2119.75,2121,2115.5,2116.5,186737
20161201|2016-11-01 09:30,1,2116.5,2118,2113,2117,134969
20161201|2016-11-01 10:00,1,2117,2117.75,2114.5,2114.75,70275
20161201|2016-11-01 10:30,1,2114.5,2115.75,2110.75,2111.75,109227
20161201|2016-11-01 11:00,1,2111.75,2112.25,2105.75,2106,152248
20161201|2016-11-01 11:30,1,2106.25,2108.75,2103.5,2106,99547
20161201|2016-11-01 12:00,1,2105.75,2106.75,2101.5,2104.25,94256
20161201|2016-11-01 12:30,1,2104.25,2104.25,2096.5,2098,141213
20161201|2016-11-01 13:00,1,2098,2101.25,2091,2099.5,213203
20161201|2016-11-01 13:30,1,2099.5,2103,2097.25,2098.25,192543
20161201|2016-11-01 14:00,1,2098.25,2102.75,2096.25,2102.5,155591
20161201|2016-11-01 14:30,1,2102.5,2107.5,2100.5,2105.25,228282
20161201|2016-11-01 15:00,1,2105.25,2108.5,2103.25,2104,103058
20161201|2016-11-01 15:30,1,2103.5,2105.25,2102,2102,16142
20161201|2016-11-01 17:00,2,2102.25,2104.5,2100.75,2101.5,7430
20161201|2016-11-01 17:30,2,2101.75,2102.5,2100.5,2101.75,1296
20161201|2016-11-01 18:00,2,2101.75,2102.5,2101.25,2101.5,1392
20161201|2016-11-01 18:30,2,2101.75,2102.5,2101.25,2101.5,2444
20161201|2016-11-01 19:00,2,2101.5,2102.5,2100.75,2101.25,3915
20161201|2016-11-01 19:30,2,2101.5,2103,2100.5,2102.75,3686
20161201|2016-11-01 20:00,2,2103,2103,2098,2098.5,6334
20161201|2016-11-01 20:30,2,2098.5,2099.75,2097.5,2099.5,4643
20161201|2016-11-01 21:00,2,2099.5,2099.5,2096.5,2097.75,7013
20161201|2016-11-01 21:30,2,2098,2098.25,2095.25,2095.25,3921
20161201|2016-11-01 22:00,2,2095.25,2096.5,2094.5,2096.25,5988
20161201|2016-11-01 22:30,2,2096.5,2097.5,2095.5,2095.5,3739
20161201|2016-11-01 23:00,2,2095.75,2097.25,2095,2096.25,3003
20161201|2016-11-01 23:30,2,2096,2096.5,2095.75,2095.75,1494
20161201|2016-11-02 00:00,2,2096,2096.75,2095.5,2096,1842
20161201|2016-11-02 00:30,2,2096,2097.5,2095.75,2096.5,2405
20161201|2016-11-02 01:00,2,2096.75,2097.25,2095,2095.25,2697
20161201|2016-11-02 01:30,2,2095.25,2096.5,2095.25,2096,1637
20161201|2016-11-02 02:00,2,2096,2098.75,2095.25,2097.25,7171
20161201|2016-11-02 02:30,2,2097.25,2100,2096.75,2098.5,6593
20161201|2016-11-02 03:00,2,2098.5,2098.5,2095.25,2097,22493
20161201|2016-11-02 03:30,2,2097,2098.75,2095.5,2098.5,11728
20161201|2016-11-02 04:00,2,2098.25,2099.25,2097.25,2097.75,8642
20161201|2016-11-02 04:30,2,2097.75,2101.75,2097,2101,14873
20161201|2016-11-02 05:00,2,2101,2101.5,2098.5,2098.5,7669
20161201|2016-11-02 05:30,2,2098.75,2100.25,2098.5,2099.75,6643
20161201|2016-11-02 06:00,2,2100,2104.5,2099.5,2103,22208
20161201|2016-11-02 06:30,2,2103.25,2104,2101.75,2102.5,8807
20161201|2016-11-02 07:00,2,2102.5,2103.5,2101.25,2102,13514
20161201|2016-11-02 07:30,2,2102,2102.75,2098.25,2101.75,46934
20161201|2016-11-02 08:00,2,2101.75,2103.25,2101,2101.75,27757
20161201|2016-11-02 08:30,2,2101.75,2105.75,2099.5,2104.25,204232
20161201|2016-11-02 09:00,2,2104.25,2106.5,2099.5,2101.5,135009
20161201|2016-11-02 09:30,2,2101.75,2101.75,2096.25,2097.25,169097
20161201|2016-11-02 10:00,2,2097,2102.5,2096.75,2100.75,97573
20161201|2016-11-02 10:30,2,2100.5,2101.25,2097.25,2098.5,91108
20161201|2016-11-02 11:00,2,2098.5,2100.75,2097.25,2098.75,70440
20161201|2016-11-02 11:30,2,2099,2099.5,2097,2099.5,46857
20161201|2016-11-02 12:00,2,2099.25,2100.25,2092,2094.25,115884
20161201|2016-11-02 12:30,2,2094.25,2096.25,2092.75,2095.25,51407
20161201|2016-11-02 13:00,2,2095.25,2099.75,2087.25,2096.75,219326
20161201|2016-11-02 13:30,2,2097,2099.75,2093.25,2094.25,132209
20161201|2016-11-02 14:00,2,2094.5,2099.25,2093.25,2098.5,98090
20161201|2016-11-02 14:30,2,2098.5,2098.75,2091.25,2092,176852
20161201|2016-11-02 15:00,2,2092,2093,2088.5,2092.5,108073
20161201|2016-11-02 15:30,2,2092.75,2093,2089.5,2090.25,11928
20161201|2016-11-02 16:00,2,2090.25,2090.25,2090.25,2090.25,1
20161201|2016-11-02 17:00,3,2088.25,2090.5,2087.75,2088.75,8142
20161201|2016-11-02 17:30,3,2088.75,2089.5,2088.5,2089.5,1332
20161201|2016-11-02 18:00,3,2089.5,2092,2089.25,2092,4648
20161201|2016-11-02 18:30,3,2092,2093,2091.75,2092,2874
20161201|2016-11-02 19:00,3,2092.25,2094.25,2091.75,2094,3734
20161201|2016-11-02 19:30,3,2094,2094,2092.25,2093,2176
20161201|2016-11-02 20:00,3,2093.25,2094.25,2093,2093.5,2944
20161201|2016-11-02 20:30,3,2093.5,2094.5,2093,2094.25,2423
20161201|2016-11-02 21:00,3,2094.25,2094.75,2092.25,2093.25,3307
20161201|2016-11-02 21:30,3,2093.25,2093.5,2087.75,2088.25,9063
20161201|2016-11-02 22:00,3,2088,2088.25,2084,2085.75,13617
20161201|2016-11-02 22:30,3,2085.75,2086.75,2084,2086.5,4757
20161201|2016-11-02 23:00,3,2086.5,2088,2086,2087.75,3380
20161201|2016-11-02 23:30,3,2087.75,2090.25,2087,2087.75,5776
20161201|2016-11-03 00:00,3,2087.75,2089.25,2087,2088.75,2314
20161201|2016-11-03 00:30,3,2088.75,2089.5,2087.75,2088.5,1582
20161201|2016-11-03 01:00,3,2088.5,2089.5,2088.25,2088.5,1367
20161201|2016-11-03 01:30,3,2088.75,2089.25,2088.25,2088.5,1299
20161201|2016-11-03 02:00,3,2088.75,2088.75,2086.5,2086.75,5264
20161201|2016-11-03 02:30,3,2086.5,2088,2086.25,2087.75,5120
20161201|2016-11-03 03:00,3,2087.5,2090.75,2086.25,2090.5,16660
20161201|2016-11-03 03:30,3,2090.5,2091.75,2089,2090.25,8634
20161201|2016-11-03 04:00,3,2090.5,2092.25,2089,2091.25,8215
20161201|2016-11-03 04:30,3,2091.25,2093,2090.75,2092.75,5784
20161201|2016-11-03 05:00,3,2092.75,2096,2091.25,2093.75,21195
20161201|2016-11-03 05:30,3,2093.75,2093.75,2090.75,2092.5,11141
20161201|2016-11-03 06:00,3,2092.5,2098.75,2092,2096,28687
20161201|2016-11-03 06:30,3,2096,2098,2095.25,2096.25,8342
20161201|2016-11-03 07:00,3,2096.5,2098.5,2095.25,2098.25,21793
20161201|2016-11-03 07:30,3,2098.25,2098.75,2095,2097.75,21508
20161201|2016-11-03 08:00,3,2097.75,2097.75,2094,2095.25,28612
20161201|2016-11-03 08:30,3,2095,2097.75,2093.25,2093.75,147341
20161201|2016-11-03 09:00,3,2093.75,2096.75,2091.5,2095.75,150617
20161201|2016-11-03 09:30,3,2095.5,2097.25,2093.25,2094.25,98687
20161201|2016-11-03 10:00,3,2094.25,2095.75,2093,2095.25,68305
20161201|2016-11-03 10:30,3,2095.5,2096.5,2092.75,2093.25,66403
20161201|2016-11-03 11:00,3,2093.25,2094,2088.5,2089.25,89118
20161201|2016-11-03 11:30,3,2089.25,2089.75,2085.5,2088,120752
20161201|2016-11-03 12:00,3,2088,2090.25,2086.25,2089,67970
20161201|2016-11-03 12:30,3,2089,2089.25,2086,2086.75,102258
20161201|2016-11-03 13:00,3,2087,2090,2086,2087.5,92560
20161201|2016-11-03 13:30,3,2087.5,2088.25,2085.25,2088,83761
20161201|2016-11-03 14:00,3,2088.25,2088.25,2083.5,2084.5,98415
20161201|2016-11-03 14:30,3,2084.25,2084.75,2079.75,2083.5,240981
20161201|2016-11-03 15:00,3,2083.5,2085,2081.75,2084,79583
20161201|2016-11-03 15:30,3,2083.25,2084.75,2082.5,2083.25,11851
20161201|2016-11-03 17:00,4,2084,2085.25,2083.75,2084,3725
20161201|2016-11-03 17:30,4,2084,2085,2083.75,2084.75,1134
20161201|2016-11-03 18:00,4,2084.5,2086.25,2084.25,2086.25,2457
20161201|2016-11-03 18:30,4,2086.25,2086.25,2084.5,2085,1886
20161201|2016-11-03 19:00,4,2085,2086.25,2084.5,2086,3471
20161201|2016-11-03 19:30,4,2086,2086.25,2084,2084.25,3131
20161201|2016-11-03 20:00,4,2084.25,2085,2083,2083.5,4320
20161201|2016-11-03 20:30,4,2083.5,2085.5,2083.25,2085.25,3015
20161201|2016-11-03 21:00,4,2085.25,2086.5,2084.5,2085,3097
20161201|2016-11-03 21:30,4,2085,2085.5,2084.75,2084.75,1207
20161201|2016-11-03 22:00,4,2084.75,2085.25,2084.5,2085.25,1094
20161201|2016-11-03 22:30,4,2085.25,2085.75,2084.25,2084.75,2439
20161201|2016-11-03 23:00,4,2084.75,2085.25,2084.5,2084.75,650
20161201|2016-11-03 23:30,4,2084.75,2085.25,2084.5,2085,911
20161201|2016-11-04 00:00,4,2084.75,2085.25,2084.25,2084.75,1035
20161201|2016-11-04 00:30,4,2084.75,2085.5,2084.25,2084.5,1910
20161201|2016-11-04 01:00,4,2084.5,2085.25,2083.75,2084.75,2729
20161201|2016-11-04 01:30,4,2085,2086.75,2084.75,2085.75,2857
20161201|2016-11-04 02:00,4,2085.75,2086.25,2084,2085,5739
20161201|2016-11-04 02:30,4,2084.75,2085.75,2084,2085.25,4328
20161201|2016-11-04 03:00,4,2085.25,2085.5,2081.5,2082,17191
20161201|2016-11-04 03:30,4,2082.25,2084.75,2082,2084.25,10481
20161201|2016-11-04 04:00,4,2084,2084.25,2080.5,2081.5,13223
20161201|2016-11-04 04:30,4,2081.75,2085.25,2081.75,2082.5,14018
20161201|2016-11-04 05:00,4,2082.5,2083,2081.5,2082,8581
20161201|2016-11-04 05:30,4,2082,2084,2081.25,2082.75,9687
20161201|2016-11-04 06:00,4,2082.75,2084,2081.75,2082.75,11641
20161201|2016-11-04 06:30,4,2082.5,2084,2082.25,2083.5,9912
20161201|2016-11-04 07:00,4,2083.5,2085.75,2081.75,2084,28028
20161201|2016-11-04 07:30,4,2084,2088.25,2081.5,2086.5,53124
20161201|2016-11-04 08:00,4,2086.5,2086.75,2083.75,2084.25,47294
20161201|2016-11-04 08:30,4,2084.25,2087.75,2079,2081,356556
20161201|2016-11-04 09:00,4,2081,2087.25,2080.75,2086,172707
20161201|2016-11-04 09:30,4,2086,2089.5,2085,2087.75,174647
20161201|2016-11-04 10:00,4,2088,2092.25,2087.25,2091.25,169142
20161201|2016-11-04 10:30,4,2091.25,2091.5,2087.5,2089.25,96424
20161201|2016-11-04 11:00,4,2089.25,2094.25,2089.25,2093,96432
20161201|2016-11-04 11:30,4,2093.25,2093.5,2091.5,2093,49761
20161201|2016-11-04 12:00,4,2093,2094,2091.25,2091.75,49332
20161201|2016-11-04 12:30,4,2091.75,2093.75,2091.25,2092.25,52441
20161201|2016-11-04 13:00,4,2092.25,2092.75,2090.5,2091.75,47255
20161201|2016-11-04 13:30,4,2091.75,2091.75,2086.5,2087.25,99366
20161201|2016-11-04 14:00,4,2087.25,2087.5,2083.25,2085,98766
20161201|2016-11-04 14:30,4,2084.75,2085,2079,2080.5,208367
20161201|2016-11-04 15:00,4,2080.25,2082.25,2079.5,2079.75,84953
20161201|2016-11-04 15:30,4,2079.5,2082,2078.75,2081.5,14083
20161201|2016-11-06 17:00,7,2106,2110.25,2103.5,2110,44519
20161201|2016-11-06 17:30,7,2110,2111,2104.5,2105.75,16338
20161201|2016-11-06 18:00,7,2105.75,2107.25,2104,2104.25,8235
20161201|2016-11-06 18:30,7,2104.25,2104.75,2102.75,2104.5,8755
20161201|2016-11-06 19:00,7,2104.25,2105.5,2104,2105.25,7848
20161201|2016-11-06 19:30,7,2105.25,2106.75,2104.5,2106.75,7943
20161201|2016-11-06 20:00,7,2106.75,2107.25,2104.75,2105.25,9137
20161201|2016-11-06 20:30,7,2105.25,2106,2104.5,2104.75,6301
20161201|2016-11-06 21:00,7,2104.75,2106.5,2104.75,2106,2944
20161201|2016-11-06 21:30,7,2106,2106.5,2105.5,2106.5,1882
20161201|2016-11-06 22:00,7,2106.5,2107.25,2106,2106.75,1768
20161201|2016-11-06 22:30,7,2106.75,2107,2106,2106,1801
20161201|2016-11-06 23:00,7,2106,2106.75,2105.75,2106,2641
20161201|2016-11-06 23:30,7,2105.75,2106,2104.75,2105.75,1717
20161201|2016-11-07 00:00,7,2105.75,2106.5,2105.5,2106,2773
20161201|2016-11-07 00:30,7,2106,2107.5,2105.5,2107,3848
20161201|2016-11-07 01:00,7,2107.25,2107.75,2106.25,2107.5,6396
20161201|2016-11-07 01:30,7,2107.25,2108.5,2107.25,2108.25,7468
20161201|2016-11-07 02:00,7,2108,2108.5,2105.75,2108,14640
20161201|2016-11-07 02:30,7,2108,2108.75,2106.75,2108.75,8158
20161201|2016-11-07 03:00,7,2108.5,2111.5,2108,2111,17236
20161201|2016-11-07 03:30,7,2110.75,2112,2110.5,2111,10190
20161201|2016-11-07 04:00,7,2110.75,2111,2108,2108.25,9933
20161201|2016-11-07 04:30,7,2108.25,2111,2108.25,2109.75,9478
20161201|2016-11-07 05:00,7,2109.5,2110.5,2108.25,2108.75,8067
20161201|2016-11-07 05:30,7,2108.75,2109,2108,2108.5,5963
20161201|2016-11-07 06:00,7,2108.5,2108.5,2106.25,2106.5,7841
20161201|2016-11-07 06:30,7,2106.5,2109,2106.25,2108,13975
20161201|2016-11-07 07:00,7,2108,2109.5,2107.75,2109.25,12427
20161201|2016-11-07 07:30,7,2109.5,2110,2109.25,2109.75,15274
20161201|2016-11-07 08:00,7,2109.5,2110.5,2109,2109.75,22044
20161201|2016-11-07 08:30,7,2109.5,2113.75,2108,2112.75,187106
20161201|2016-11-07 09:00,7,2112.75,2114.25,2112.25,2113.5,94195
20161201|2016-11-07 09:30,7,2113.75,2119,2113.5,2118.5,134740
20161201|2016-11-07 10:00,7,2118.5,2121,2118.5,2120,111907
20161201|2016-11-07 10:30,7,2120,2123.25,2119.75,2123,81032
20161201|2016-11-07 11:00,7,2123.25,2124.5,2122.75,2123.75,75469
20161201|2016-11-07 11:30,7,2123.5,2124.25,2121.75,2123.25,66365
20161201|2016-11-07 12:00,7,2123.25,2124,2122,2122.75,45810
20161201|2016-11-07 12:30,7,2122.5,2124.75,2122.5,2124.5,40645
20161201|2016-11-07 13:00,7,2124.25,2124.75,2123,2123.75,54262
20161201|2016-11-07 13:30,7,2124,2124.5,2120,2121.25,94068
20161201|2016-11-07 14:00,7,2121.25,2122.25,2119.5,2121,87960
20161201|2016-11-07 14:30,7,2121.25,2127.5,2119.25,2126.5,235923
20161201|2016-11-07 15:00,7,2126.75,2130.25,2125.75,2129.5,127203
20161201|2016-11-07 15:30,7,2129,2130.75,2129,2130.25,16337
20161201|2016-11-07 17:00,8,2129,2130,2128.5,2129,6443
20161201|2016-11-07 17:30,8,2129,2129.25,2127.5,2127.75,3331
20161201|2016-11-07 18:00,8,2128,2128,2126.5,2126.5,4697
20161201|2016-11-07 18:30,8,2126.5,2127.25,2126,2127.25,2834
20161201|2016-11-07 19:00,8,2127.25,2127.25,2125.25,2125.25,5690
20161201|2016-11-07 19:30,8,2125.25,2125.75,2121.5,2123.25,11902
20161201|2016-11-07 20:00,8,2123,2124.25,2121.25,2124,5860
20161201|2016-11-07 20:30,8,2123.75,2124.75,2122.75,2124,5652
20161201|2016-11-07 21:00,8,2124,2126,2123.25,2125.25,4667
20161201|2016-11-07 21:30,8,2125.25,2126,2124.5,2126,3482
20161201|2016-11-07 22:00,8,2125.75,2126.5,2124.75,2125.5,2483
20161201|2016-11-07 22:30,8,2125.75,2126.5,2125.5,2126.5,1561
20161201|2016-11-07 23:00,8,2126.25,2128.75,2126,2128,6404
20161201|2016-11-07 23:30,8,2128.25,2128.25,2126.25,2127,2273
20161201|2016-11-08 00:00,8,2127,2128.25,2126.75,2128,1977
20161201|2016-11-08 00:30,8,2128,2128,2127,2127.5,858
20161201|2016-11-08 01:00,8,2127.5,2127.75,2125.75,2127,4742
20161201|2016-11-08 01:30,8,2126.75,2127.75,2125.75,2127.5,4245
20161201|2016-11-08 02:00,8,2127.5,2129.5,2126.25,2128.5,14451
20161201|2016-11-08 02:30,8,2128.5,2130.25,2127.75,2129,8799
20161201|2016-11-08 03:00,8,2129,2129.25,2127,2127.75,7267
20161201|2016-11-08 03:30,8,2128,2129.25,2127.5,2128,8316
20161201|2016-11-08 04:00,8,2128,2128.5,2124.75,2125.5,8325
20161201|2016-11-08 04:30,8,2125.5,2126.5,2123.75,2126.25,10681
20161201|2016-11-08 05:00,8,2126.25,2126.5,2124.75,2125,6876
20161201|2016-11-08 05:30,8,2125,2125.25,2123.75,2124.75,8600
20161201|2016-11-08 06:00,8,2124.75,2126.25,2124.25,2126.25,6372
20161201|2016-11-08 06:30,8,2126.25,2127,2125,2126.25,8586
20161201|2016-11-08 07:00,8,2126,2126.25,2124.75,2124.75,14393
20161201|2016-11-08 07:30,8,2124.75,2126,2123.75,2124,19440
20161201|2016-11-08 08:00,8,2124,2124.5,2122.25,2122.25,33250
20161201|2016-11-08 08:30,8,2122.5,2124.25,2119,2121,202136
20161201|2016-11-08 09:00,8,2121,2123.75,2120,2123,97892
20161201|2016-11-08 09:30,8,2123,2125.75,2122.25,2125.25,81218
20161201|2016-11-08 10:00,8,2125.25,2134.75,2124.75,2132.5,180592
20161201|2016-11-08 10:30,8,2132.5,2137.5,2132,2137.25,79538
20161201|2016-11-08 11:00,8,2137.25,2142,2136.75,2140.75,96319
20161201|2016-11-08 11:30,8,2140.5,2143,2138.75,2142.5,68496
20161201|2016-11-08 12:00,8,2142.5,2143.25,2137.5,2138.75,106795
20161201|2016-11-08 12:30,8,2139,2141.25,2138.25,2138.75,54393
20161201|2016-11-08 13:00,8,2138.75,2139,2134.25,2136,67227
20161201|2016-11-08 13:30,8,2136,2136.25,2131.25,2134,78164
20161201|2016-11-08 14:00,8,2134.25,2138.75,2133.5,2138,64185
20161201|2016-11-08 14:30,8,2138,2141,2133.75,2136.25,221879
20161201|2016-11-08 15:00,8,2136,2138,2135,2135.25,97358
20161201|2016-11-08 15:30,8,2135,2136.75,2134.25,2135.75,9345
20161201|2016-11-08 17:00,9,2138,2144.25,2137.75,2142.5,17916
20161201|2016-11-08 17:30,9,2142.5,2143,2139.5,2142.25,9622
20161201|2016-11-08 18:00,9,2142.25,2143.75,2132.25,2141.75,67383
20161201|2016-11-08 18:30,9,2141.75,2151.25,2127.75,2150.25,104496
20161201|2016-11-08 19:00,9,2150.25,2152.5,2138.5,2140.5,94469
20161201|2016-11-08 19:30,9,2140.25,2142.75,2122.25,2123,103471
20161201|2016-11-08 20:00,9,2122.75,2123,2064.5,2081.25,232363
20161201|2016-11-08 20:30,9,2081,2082,2057.25,2075.5,155123
20161201|2016-11-08 21:00,9,2075,2075.5,2030.25,2036.5,149062
20161201|2016-11-08 21:30,9,2036.25,2056.5,2031.5,2039.75,116430
20161201|2016-11-08 22:00,9,2040,2054.25,2035,2053,84625
20161201|2016-11-08 22:30,9,2053,2053.5,2028.5,2028.5,118728
20161201|2016-11-08 23:00,9,2028.5,2044.75,2028.5,2044,67886
20161201|2016-11-08 23:30,9,2044,2047.25,2033.5,2038.75,51191
20161201|2016-11-09 00:00,9,2038.5,2050,2036,2045.75,57886
20161201|2016-11-09 00:30,9,2045.5,2051.25,2039,2051,41250
20161201|2016-11-09 01:00,9,2051,2072.5,2050.5,2063.25,95800
20161201|2016-11-09 01:30,9,2063.5,2084.25,2061,2082.25,95323
20161201|2016-11-09 02:00,9,2082,2099.5,2075.5,2090.25,135475
20161201|2016-11-09 02:30,9,2090,2099.25,2083,2099,62803
20161201|2016-11-09 03:00,9,2098.75,2108.75,2090.25,2093.75,80375
20161201|2016-11-09 03:30,9,2093.75,2104.5,2092.25,2097.75,50833
20161201|2016-11-09 04:00,9,2097.5,2098.5,2088.25,2096.25,42237
20161201|2016-11-09 04:30,9,2096.5,2102,2092,2095,35511
20161201|2016-11-09 05:00,9,2095,2095.5,2080.75,2082.75,44043
20161201|2016-11-09 05:30,9,2082.5,2090.5,2078.25,2090.25,44907
20161201|2016-11-09 06:00,9,2090.25,2099.25,2088.75,2097,53268
20161201|2016-11-09 06:30,9,2097.25,2111.5,2096.25,2110,77741
20161201|2016-11-09 07:00,9,2110,2116.75,2099.5,2102.25,87444
20161201|2016-11-09 07:30,9,2102.5,2110.75,2100,2110.75,53390
20161201|2016-11-09 08:00,9,2110.5,2119.5,2108,2118.5,89018
20161201|2016-11-09 08:30,9,2118.75,2141.75,2118.25,2139.5,569166
20161201|2016-11-09 09:00,9,2139.25,2139.75,2125.5,2130.75,244281
20161201|2016-11-09 09:30,9,2130.5,2135,2125.5,2133.5,190281
20161201|2016-11-09 10:00,9,2133.25,2146.25,2133,2146,204095
20161201|2016-11-09 10:30,9,2145.75,2160,2145.75,2155.5,258710
20161201|2016-11-09 11:00,9,2155.5,2156.5,2146,2150.5,132082
20161201|2016-11-09 11:30,9,2150.5,2155.75,2148.75,2155,100535
20161201|2016-11-09 12:00,9,2155.25,2158,2147.5,2149.5,127929
20161201|2016-11-09 12:30,9,2149.5,2157.75,2148.5,2153.75,96462
20161201|2016-11-09 13:00,9,2154,2159,2152.75,2157,80497
20161201|2016-11-09 13:30,9,2156.75,2164.75,2156.5,2160,147318
20161201|2016-11-09 14:00,9,2160,2166.75,2160,2164.25,131361
20161201|2016-11-09 14:30,9,2164.5,2164.75,2155.75,2159.75,295141
20161201|2016-11-09 15:00,9,2159.75,2162.5,2158.25,2160.75,103793
20161201|2016-11-09 15:30,9,2161,2161.25,2159.25,2160.5,7920
20161201|2016-11-09 17:00,10,2159.5,2159.5,2155.5,2156,8728
20161201|2016-11-09 17:30,10,2155.75,2157.5,2155.25,2157,5248
20161201|2016-11-09 18:00,10,2157,2157.75,2155.5,2157,11315
20161201|2016-11-09 18:30,10,2156.75,2162.5,2156.5,2161.25,10658
20161201|2016-11-09 19:00,10,2161.25,2163,2158,2158.25,8994
20161201|2016-11-09 19:30,10,2158,2161.25,2156.75,2157.5,7781
20161201|2016-11-09 20:00,10,2157.25,2159,2156.25,2157.5,6483
20161201|2016-11-09 20:30,10,2157.25,2159,2156.5,2157.5,4923
20161201|2016-11-09 21:00,10,2157.75,2158.5,2157.25,2158,3004
20161201|2016-11-09 21:30,10,2158,2159.25,2156.75,2158.75,4406
20161201|2016-11-09 22:00,10,2158.75,2159.75,2158.5,2159,3210
20161201|2016-11-09 22:30,10,2159,2160,2158.5,2159.25,2954
20161201|2016-11-09 23:00,10,2159,2170.5,2158.75,2170.25,14807
20161201|2016-11-09 23:30,10,2170.25,2170.75,2166.5,2166.75,5694
20161201|2016-11-10 00:00,10,2166.75,2167.75,2164.5,2167,4852
20161201|2016-11-10 00:30,10,2167,2168.25,2164.5,2164.75,3259
20161201|2016-11-10 01:00,10,2164.75,2168,2164.75,2167.25,6988
20161201|2016-11-10 01:30,10,2167.5,2172.25,2166,2170.25,11659
20161201|2016-11-10 02:00,10,2170,2180.5,2167.25,2179.25,49723
20161201|2016-11-10 02:30,10,2179,2179.5,2174.25,2176.75,32329
20161201|2016-11-10 03:00,10,2177,2177.25,2171.25,2171.5,25229
20161201|2016-11-10 03:30,10,2171.5,2174.75,2170.75,2174.5,16900
20161201|2016-11-10 04:00,10,2174.5,2179,2174.5,2177.5,15871
20161201|2016-11-10 04:30,10,2177.5,2178.75,2176,2176,12874
20161201|2016-11-10 05:00,10,2176.25,2176.5,2174.25,2174.5,15618
20161201|2016-11-10 05:30,10,2174.25,2175,2172.25,2175,16012
20161201|2016-11-10 06:00,10,2175,2175.25,2169,2169.25,26774
20161201|2016-11-10 06:30,10,2169.25,2171.5,2165,2171.25,41460
20161201|2016-11-10 07:00,10,2171.25,2173.75,2169,2172.25,34344
20161201|2016-11-10 07:30,10,2172.25,2172.5,2167.25,2171,51961
20161201|2016-11-10 08:00,10,2171,2171.25,2167.25,2168.25,45281
20161201|2016-11-10 08:30,10,2168.25,2178.5,2167.5,2170,312563
20161201|2016-11-10 09:00,10,2170.25,2172.5,2154.75,2155.5,349178
20161201|2016-11-10 09:30,10,2155.25,2160.5,2147.75,2150.5,437714
20161201|2016-11-10 10:00,10,2150.25,2159.5,2147.75,2156.5,299426
20161201|2016-11-10 10:30,10,2156.25,2164.5,2154.25,2156.25,191632
20161201|2016-11-10 11:00,10,2156.25,2163,2155.75,2161.25,108249
20161201|2016-11-10 11:30,10,2161.25,2167,2157.25,2166.5,110332
20161201|2016-11-10 12:00,10,2166.5,2170.5,2164.5,2167.75,123061
20161201|2016-11-10 12:30,10,2167.75,2175.5,2166.5,2172,114706
20161201|2016-11-10 13:00,10,2172,2174.25,2168.5,2170.5,90225
20161201|2016-11-10 13:30,10,2170.25,2172,2166.5,2170.5,83915
20161201|2016-11-10 14:00,10,2170.75,2172.25,2166.5,2167.75,84831
20161201|2016-11-10 14:30,10,2167.5,2167.75,2162.25,2164.25,182244
20161201|2016-11-10 15:00,10,2164.25,2167.75,2162.5,2166.75,80675
20161201|2016-11-10 15:30,10,2167,2167,2164.25,2164.5,9113
20161201|2016-11-10 17:00,11,2165,2166,2163.75,2165.5,5082
20161201|2016-11-10 17:30,11,2165.75,2166.25,2164.25,2165.75,2823
20161201|2016-11-10 18:00,11,2165.5,2167.5,2164.75,2166.5,4558
20161201|2016-11-10 18:30,11,2166.75,2166.75,2163.25,2164,5844
20161201|2016-11-10 19:00,11,2164,2164.75,2162.5,2163.25,6775
20161201|2016-11-10 19:30,11,2163,2165,2162.5,2162.75,6429
20161201|2016-11-10 20:00,11,2162.75,2163.75,2161,2162.5,7575
20161201|2016-11-10 20:30,11,2162.5,2163.25,2160.75,2161.25,7463
20161201|2016-11-10 21:00,11,2161.25,2163.25,2161,2163,3940
20161201|2016-11-10 21:30,11,2162.75,2163,2161.5,2162,4656
20161201|2016-11-10 22:00,11,2162.25,2164,2161.75,2163.75,3189
20161201|2016-11-10 22:30,11,2164,2164.25,2162.75,2163.75,2703
20161201|2016-11-10 23:00,11,2163.75,2165.75,2163.5,2165.25,4128
20161201|2016-11-10 23:30,11,2165,2165.5,2163.75,2165,2103
20161201|2016-11-11 00:00,11,2165,2169.5,2164.75,2168.5,5235
20161201|2016-11-11 00:30,11,2168.5,2170.5,2167.5,2167.75,5134
20161201|2016-11-11 01:00,11,2167.75,2168.25,2166.5,2167.75,5654
20161201|2016-11-11 01:30,11,2167.75,2168.25,2166.5,2167.5,6681
20161201|2016-11-11 02:00,11,2167.5,2170,2164.5,2166,26747
20161201|2016-11-11 02:30,11,2166,2166.75,2163,2163.5,16598
20161201|2016-11-11 03:00,11,2163.5,2165.5,2161.75,2165.5,16741
20161201|2016-11-11 03:30,11,2165.5,2165.75,2160.5,2161,11922
20161201|2016-11-11 04:00,11,2161,2161.25,2157.25,2158.5,22022
20161201|2016-11-11 04:30,11,2158.75,2158.75,2151.25,2155.75,27307
20161201|2016-11-11 05:00,11,2155.5,2156.75,2153.75,2154.25,11894
20161201|2016-11-11 05:30,11,2154.5,2157,2153.5,2156.5,14565
20161201|2016-11-11 06:00,11,2156.5,2159.5,2156.25,2157.75,18898
20161201|2016-11-11 06:30,11,2157.5,2160.5,2156.75,2160,13033
20161201|2016-11-11 07:00,11,2159.75,2161.5,2157.75,2159,19743
20161201|2016-11-11 07:30,11,2158.75,2160.25,2156.25,2159.25,26873
20161201|2016-11-11 08:00,11,2159,2159.25,2154.75,2156.5,37551
20161201|2016-11-11 08:30,11,2156.5,2161.75,2153.75,2156,247356
20161201|2016-11-11 09:00,11,2156,2161.25,2152.25,2153.75,190471
20161201|2016-11-11 09:30,11,2154,2157.25,2150,2152,143789
20161201|2016-11-11 10:00,11,2152.25,2153.5,2148.5,2150.5,129066
20161201|2016-11-11 10:30,11,2150.25,2155,2149.25,2153.5,112469
20161201|2016-11-11 11:00,11,2153.75,2160.25,2153.25,2159,112119
20161201|2016-11-11 11:30,11,2159,2161.25,2156,2157,73366
20161201|2016-11-11 12:00,11,2156.75,2160.25,2156.5,2160,48138
20161201|2016-11-11 12:30,11,2160,2161,2156.25,2156.25,53375
20161201|2016-11-11 13:00,11,2156.5,2159.25,2154.75,2156.25,48499
20161201|2016-11-11 13:30,11,2156.25,2157.25,2153.25,2153.5,62171
20161201|2016-11-11 14:00,11,2153.25,2158,2153,2157.25,52888
20161201|2016-11-11 14:30,11,2157.25,2162.25,2156.75,2159.75,152174
20161201|2016-11-11 15:00,11,2160,2163,2159.5,2161.5,82616
20161201|2016-11-11 15:30,11,2161.5,2162.25,2160,2160.5,7437
20161201|2016-11-13 17:00,14,2164.5,2168.5,2163.25,2167.5,12676
20161201|2016-11-13 17:30,14,2167.25,2168,2166.75,2167.75,2887
20161201|2016-11-13 18:00,14,2167.75,2170,2167,2169.75,7479
20161201|2016-11-13 18:30,14,2169.75,2171.25,2169.75,2171.25,8133
20161201|2016-11-13 19:00,14,2171,2173.75,2170.25,2171.5,10403
20161201|2016-11-13 19:30,14,2171.5,2172,2166,2166.25,13820
20161201|2016-11-13 20:00,14,2166,2168.75,2165.75,2168.5,5359
20161201|2016-11-13 20:30,14,2168.75,2170.5,2168.75,2170.25,3029
20161201|2016-11-13 21:00,14,2170,2171.25,2169.5,2170,3129
20161201|2016-11-13 21:30,14,2170,2171.5,2169.5,2170,2630
20161201|2016-11-13 22:00,14,2170,2171,2169.5,2169.75,1814
20161201|2016-11-13 22:30,14,2169.75,2172.75,2169.5,2172.25,2845
20161201|2016-11-13 23:00,14,2172.25,2174,2172,2174,4560
20161201|2016-11-13 23:30,14,2174,2174,2172.25,2172.5,2973
20161201|2016-11-14 00:00,14,2172.75,2173.25,2171.25,2172.5,2722
20161201|2016-11-14 00:30,14,2172.25,2174,2172.25,2172.75,2282
20161201|2016-11-14 01:00,14,2172.5,2172.75,2171.5,2172.25,4874
20161201|2016-11-14 01:30,14,2172.25,2173,2171,2171.25,4864
20161201|2016-11-14 02:00,14,2171,2174,2170.5,2173.75,15604
20161201|2016-11-14 02:30,14,2173.75,2174.5,2169,2169.25,10740
20161201|2016-11-14 03:00,14,2169.5,2172.5,2169.25,2172,7291
20161201|2016-11-14 03:30,14,2172,2172.25,2169.5,2169.75,8433
20161201|2016-11-14 04:00,14,2170,2170.75,2168.25,2169,7895
20161201|2016-11-14 04:30,14,2169,2169.75,2166.75,2167,7366
20161201|2016-11-14 05:00,14,2167,2167.5,2159.25,2160,25946
20161201|2016-11-14 05:30,14,2160,2162,2158,2161,16522
20161201|2016-11-14 06:00,14,2161.25,2163.75,2160.25,2163,10693
20161201|2016-11-14 06:30,14,2163,2165,2161.5,2162.75,12528
20161201|2016-11-14 07:00,14,2162.75,2163,2160.75,2163,13073
20161201|2016-11-14 07:30,14,2162.75,2169.25,2162.25,2167.5,31327
20161201|2016-11-14 08:00,14,2167.5,2167.5,2164.75,2165.5,36359
20161201|2016-11-14 08:30,14,2165.5,2167.5,2160,2161.25,215762
20161201|2016-11-14 09:00,14,2161,2168,2160.25,2162.5,168007
20161201|2016-11-14 09:30,14,2162.75,2163.75,2156.75,2157.5,168720
20161201|2016-11-14 10:00,14,2157.25,2160.25,2154.25,2157.25,128311
20161201|2016-11-14 10:30,14,2157,2161,2156,2158,95084
20161201|2016-11-14 11:00,14,2158.25,2159,2153,2154.5,71369
20161201|2016-11-14 11:30,14,2154.5,2156.75,2152.25,2156.5,74228
20161201|2016-11-14 12:00,14,2156.5,2159.75,2154.75,2159,63903
20161201|2016-11-14 12:30,14,2159,2162.5,2157.25,2158.5,76558
20161201|2016-11-14 13:00,14,2158.5,2160.75,2157.25,2158.5,52107
20161201|2016-11-14 13:30,14,2158.5,2163.25,2156.25,2163.25,79142
20161201|2016-11-14 14:00,14,2163.25,2164,2161.25,2162.75,71145
20161201|2016-11-14 14:30,14,2162.75,2164,2157.75,2160.25,144923
20161201|2016-11-14 15:00,14,2160.25,2161,2159.25,2161,53505
20161201|2016-11-14 15:30,14,2161.25,2161.75,2160.75,2161,6338
20161201|2016-11-14 17:00,15,2161,2161.75,2159.25,2160.25,4057
20161201|2016-11-14 17:30,15,2160.5,2161.25,2158.5,2161,2279
20161201|2016-11-14 18:00,15,2160.75,2161.75,2159.25,2159.5,3198
20161201|2016-11-14 18:30,15,2159.5,2162.75,2159.5,2162.25,3539
20161201|2016-11-14 19:00,15,2162,2162.5,2160.5,2162.25,4781
20161201|2016-11-14 19:30,15,2162,2163.75,2161.75,2162.75,3133
20161201|2016-11-14 20:00,15,2162.75,2163.25,2161.25,2161.25,2428
20161201|2016-11-14 20:30,15,2161.25,2163.75,2160.75,2163.75,2665
20161201|2016-11-14 21:00,15,2163.5,2165.5,2162.5,2164.25,4439
20161201|2016-11-14 21:30,15,2164.25,2165.25,2164.25,2165,2484
20161201|2016-11-14 22:00,15,2165,2165.25,2164.25,2164.5,1192
20161201|2016-11-14 22:30,15,2164.5,2165.75,2164,2165.25,1405
20161201|2016-11-14 23:00,15,2165.25,2166.25,2164.25,2165.5,1970
20161201|2016-11-14 23:30,15,2165.5,2166,2165,2166,2140
20161201|2016-11-15 00:00,15,2165.75,2166,2164,2164.75,1948
20161201|2016-11-15 00:30,15,2164.75,2164.75,2163.5,2164.25,2002
20161201|2016-11-15 01:00,15,2164,2165.5,2163.5,2164.5,4489
20161201|2016-11-15 01:30,15,2164.75,2166.25,2164.5,2165.5,3628
20161201|2016-11-15 02:00,15,2165.75,2168.75,2165.5,2168.25,14978
20161201|2016-11-15 02:30,15,2168,2169,2165.25,2167.5,16264
20161201|2016-11-15 03:00,15,2167.5,2169.75,2166.5,2167.5,7067
20161201|2016-11-15 03:30,15,2167.75,2168.25,2164.25,2165.75,7266
20161201|2016-11-15 04:00,15,2165.75,2166.25,2164.5,2165.5,5523
20161201|2016-11-15 04:30,15,2165.25,2165.75,2164.25,2164.5,3848
20161201|2016-11-15 05:00,15,2164.75,2165,2162.25,2163.5,7613
20161201|2016-11-15 05:30,15,2163.5,2164.5,2163.25,2163.75,4501
20161201|2016-11-15 06:00,15,2164,2164.5,2163,2163,6102
20161201|2016-11-15 06:30,15,2163.25,2163.5,2161.5,2162.75,8593
20161201|2016-11-15 07:00,15,2162.75,2166,2162.5,2165.5,17505
20161201|2016-11-15 07:30,15,2165.5,2167.5,2164.5,2165.25,33034
20161201|2016-11-15 08:00,15,2165.25,2165.75,2163.75,2165.5,28630
20161201|2016-11-15 08:30,15,2165.5,2167.5,2163,2164.75,171072
20161201|2016-11-15 09:00,15,2164.5,2169.25,2164.5,2167.5,117660
20161201|2016-11-15 09:30,15,2167.5,2168,2165.25,2167.5,76921
20161201|2016-11-15 10:00,15,2167.75,2169.5,2167,2167.25,72563
20161201|2016-11-15 10:30,15,2167.5,2169,2165.75,2167.25,55003
20161201|2016-11-15 11:00,15,2167.25,2169.25,2166.5,2167.25,46735
20161201|2016-11-15 11:30,15,2167.5,2168.5,2164.75,2165.25,50974
20161201|2016-11-15 12:00,15,2165.5,2167.5,2165.5,2166.75,34874
20161201|2016-11-15 12:30,15,2166.75,2169.25,2166.25,2168.75,43456
20161201|2016-11-15 13:00,15,2169,2171.5,2168.25,2171,78076
20161201|2016-11-15 13:30,15,2170.75,2176.5,2170.75,2175.5,118383
20161201|2016-11-15 14:00,15,2175.75,2177.25,2174.25,2176,94436
20161201|2016-11-15 14:30,15,2175.75,2178,2175,2177.5,153776
20161201|2016-11-15 15:00,15,2177.5,2179.75,2176.75,2179.25,81258
20161201|2016-11-15 15:30,15,2179.5,2179.5,2178,2179,10194
20161201|2016-11-15 17:00,16,2179,2179.5,2178.5,2178.75,3580
20161201|2016-11-15 17:30,16,2179,2180,2178.25,2179,2911
20161201|2016-11-15 18:00,16,2179.25,2185,2178.5,2183.25,12508
20161201|2016-11-15 18:30,16,2183.5,2183.5,2181,2181.75,4596
20161201|2016-11-15 19:00,16,2181.75,2183.25,2181.25,2182.75,4394
20161201|2016-11-15 19:30,16,2182.75,2183,2181.5,2182.5,3184
20161201|2016-11-15 20:00,16,2182.5,2183.25,2182.25,2183,2533
20161201|2016-11-15 20:30,16,2183,2183,2182,2182.75,1802
20161201|2016-11-15 21:00,16,2182.5,2183,2181.25,2181.25,2164
20161201|2016-11-15 21:30,16,2181.5,2182.25,2181.25,2181.5,1593
20161201|2016-11-15 22:00,16,2181.5,2182.75,2181.25,2182.5,1523
20161201|2016-11-15 22:30,16,2182.25,2182.5,2181.5,2181.75,896
20161201|2016-11-15 23:00,16,2181.75,2182.5,2181,2181,2379
20161201|2016-11-15 23:30,16,2181,2181.75,2179.5,2179.75,2968
20161201|2016-11-16 00:00,16,2179.75,2181.25,2179.25,2181.25,2198
20161201|2016-11-16 00:30,16,2181,2181.25,2179.75,2181,1272
20161201|2016-11-16 01:00,16,2181,2181,2178.5,2178.75,4938
20161201|2016-11-16 01:30,16,2178.75,2179,2176.5,2177,10231
20161201|2016-11-16 02:00,16,2177.25,2179.25,2175.5,2177.25,18643
20161201|2016-11-16 02:30,16,2177,2178.5,2176.25,2176.75,7924
20161201|2016-11-16 03:00,16,2176.75,2177.25,2175,2177,8537
20161201|2016-11-16 03:30,16,2177,2178,2175,2175.25,8499
20161201|2016-11-16 04:00,16,2175.5,2177.25,2175,2176.75,6685
20161201|2016-11-16 04:30,16,2177,2177.25,2175.5,2177,5786
20161201|2016-11-16 05:00,16,2177,2177.25,2175.25,2175.75,5133
20161201|2016-11-16 05:30,16,2175.75,2176,2172.75,2173.25,9971
20161201|2016-11-16 06:00,16,2173.5,2173.5,2170.5,2171.75,16375
20161201|2016-11-16 06:30,16,2171.75,2172.5,2169,2172,19911
20161201|2016-11-16 07:00,16,2172.25,2172.5,2169.5,2170,19456
20161201|2016-11-16 07:30,16,2169.75,2172.75,2169.75,2170.5,23727
20161201|2016-11-16 08:00,16,2170.25,2171,2168.75,2170.75,32463
20161201|2016-11-16 08:30,16,2170.75,2175.25,2170,2170.75,188408
20161201|2016-11-16 09:00,16,2170.75,2174.25,2170,2172.5,108749
20161201|2016-11-16 09:30,16,2172.75,2176.25,2171.75,2174.5,107673
20161201|2016-11-16 10:00,16,2174.5,2174.75,2171,2173.75,89766
20161201|2016-11-16 10:30,16,2173.75,2174.5,2170.25,2171.5,77719
20161201|2016-11-16 11:00,16,2171.75,2172,2169,2171.25,47620
20161201|2016-11-16 11:30,16,2171.5,2172.75,2170.5,2171.75,48002
20161201|2016-11-16 12:00,16,2171.75,2172.5,2169.25,2171,43475
20161201|2016-11-16 12:30,16,2170.75,2172.5,2170.5,2172,37163
20161201|2016-11-16 13:00,16,2172,2173.25,2171.5,2172.5,39394
20161201|2016-11-16 13:30,16,2172.25,2174.5,2172,2173.75,47929
20161201|2016-11-16 14:00,16,2173.75,2175.75,2173.25,2173.75,53982
20161201|2016-11-16 14:30,16,2173.5,2174.75,2171.75,2174,115853
20161201|2016-11-16 15:00,16,2174.25,2174.75,2172.5,2172.5,56077
20161201|2016-11-16 15:30,16,2172.75,2173,2172,2172.25,5435
20161201|2016-11-16 17:00,17,2172.5,2173,2171.75,2172.5,1795
20161201|2016-11-16 17:30,17,2172.75,2173.75,2172,2172.75,1706
20161201|2016-11-16 18:00,17,2172.75,2173.5,2172.5,2173.25,1136
20161201|2016-11-16 18:30,17,2173,2173.25,2172.75,2173.25,744
20161201|2016-11-16 19:00,17,2173.25,2175.25,2173,2174.75,4690
20161201|2016-11-16 19:30,17,2174.5,2177.75,2174.25,2177,6403
20161201|2016-11-16 20:00,17,2177.25,2178.25,2176.5,2176.75,4166
20161201|2016-11-16 20:30,17,2177,2177.5,2175.75,2175.75,2687
20161201|2016-11-16 21:00,17,2175.75,2176.75,2175.5,2175.75,2116
20161201|2016-11-16 21:30,17,2175.75,2176.25,2175.25,2175.75,1869
20161201|2016-11-16 22:00,17,2175.5,2175.75,2174.75,2175.25,1677
20161201|2016-11-16 22:30,17,2175.25,2175.5,2174,2174.5,1642
20161201|2016-11-16 23:00,17,2174.75,2176,2174.25,2174.75,2118
20161201|2016-11-16 23:30,17,2174.75,2175.5,2174.75,2175.5,925
20161201|2016-11-17 00:00,17,2175.5,2177,2175.25,2176.75,2433
20161201|2016-11-17 00:30,17,2176.75,2176.75,2174.75,2175,1484
20161201|2016-11-17 01:00,17,2175.25,2175.75,2174,2174.5,2854
20161201|2016-11-17 01:30,17,2174.5,2174.75,2172.25,2172.25,4637
20161201|2016-11-17 02:00,17,2172.25,2174,2172,2172.5,11840
20161201|2016-11-17 02:30,17,2172.75,2176,2172.5,2175.75,9839
20161201|2016-11-17 03:00,17,2175.5,2176,2173.5,2174.75,7053
20161201|2016-11-17 03:30,17,2174.75,2175.75,2173.25,2174.5,4774
20161201|2016-11-17 04:00,17,2174.5,2174.5,2173,2174,4597
20161201|2016-11-17 04:30,17,2174,2176,2173.75,2175.5,4701
20161201|2016-11-17 05:00,17,2175.75,2176.5,2175,2176,3545
20161201|2016-11-17 05:30,17,2176,2176,2174.25,2174.5,3676
20161201|2016-11-17 06:00,17,2174.5,2176.5,2174.5,2176.25,5870
20161201|2016-11-17 06:30,17,2176.25,2176.25,2173.75,2174,6749
20161201|2016-11-17 07:00,17,2174,2174.75,2173,2173.5,11000
20161201|2016-11-17 07:30,17,2173.5,2174.5,2171.75,2174.25,24457
20161201|2016-11-17 08:00,17,2174.5,2176.25,2174,2175.25,20401
20161201|2016-11-17 08:30,17,2175.25,2181.5,2174,2181,207702
20161201|2016-11-17 09:00,17,2181,2181.25,2177.75,2178.5,108659
20161201|2016-11-17 09:30,17,2178.5,2179.75,2175.75,2177.25,105221
20161201|2016-11-17 10:00,17,2177.25,2181.25,2177.25,2179.75,71515
20161201|2016-11-17 10:30,17,2179.75,2184,2178.5,2182.75,85678
20161201|2016-11-17 11:00,17,2182.75,2185.5,2182.75,2185,65559
20161201|2016-11-17 11:30,17,2184.75,2185.25,2182.25,2183,55729
20161201|2016-11-17 12:00,17,2183.25,2184.25,2182.75,2183.5,36994
20161201|2016-11-17 12:30,17,2183.5,2184.75,2181.75,2181.75,43329
20161201|2016-11-17 13:00,17,2182,2183.25,2180.5,2182,66309
20161201|2016-11-17 13:30,17,2182,2182.5,2180.25,2182,64848
20161201|2016-11-17 14:00,17,2182.25,2183.75,2181.25,2183.25,59521
20161201|2016-11-17 14:30,17,2183.25,2184.75,2182.75,2184.25,119194
20161201|2016-11-17 15:00,17,2184.5,2184.75,2183,2184.75,73287
20161201|2016-11-17 15:30,17,2184.25,2185.25,2184.25,2185,9113
20161201|2016-11-17 17:00,18,2184,2185.5,2184,2185,4636
20161201|2016-11-17 17:30,18,2185.25,2185.25,2182.75,2183,2258
20161201|2016-11-17 18:00,18,2183,2184,2182,2183.75,4932
20161201|2016-11-17 18:30,18,2183.75,2184.5,2182.25,2182.75,3616
20161201|2016-11-17 19:00,18,2182.5,2183,2181.25,2182,4071
20161201|2016-11-17 19:30,18,2181.75,2182,2180.5,2181.5,3804
20161201|2016-11-17 20:00,18,2181.75,2182.25,2180.75,2181.5,3639
20161201|2016-11-17 20:30,18,2181.75,2182.5,2181.5,2182,1753
20161201|2016-11-17 21:00,18,2182.25,2182.25,2181.25,2181.75,1621
20161201|2016-11-17 21:30,18,2181.75,2182,2181,2181.25,1709
20161201|2016-11-17 22:00,18,2181.25,2182.25,2181,2181.75,835
20161201|2016-11-17 22:30,18,2181.75,2182,2181.25,2181.5,1065
20161201|2016-11-17 23:00,18,2181.5,2182.5,2181.25,2182.5,1003
20161201|2016-11-17 23:30,18,2182.25,2182.75,2182,2182.25,1214
20161201|2016-11-18 00:00,18,2182.25,2182.75,2181.5,2182.5,942
20161201|2016-11-18 00:30,18,2182.5,2183.25,2182.25,2182.75,926
20161201|2016-11-18 01:00,18,2183,2184.25,2182.25,2183.75,3447
20161201|2016-11-18 01:30,18,2183.5,2184.25,2183.25,2183.5,2810
20161201|2016-11-18 02:00,18,2183.5,2184.25,2180.5,2181.5,14471
20161201|2016-11-18 02:30,18,2181.25,2182,2178.25,2179,16103
20161201|2016-11-18 03:00,18,2179,2179.5,2176.5,2178.75,13862
20161201|2016-11-18 03:30,18,2179,2180,2177.75,2179.25,6417
20161201|2016-11-18 04:00,18,2179.5,2180.25,2178.75,2179.25,5917
20161201|2016-11-18 04:30,18,2179.25,2180.25,2178.5,2180,6072
20161201|2016-11-18 05:00,18,2180,2181.5,2179.75,2181.25,5484
20161201|2016-11-18 05:30,18,2181,2181.25,2179.75,2181,3797
20161201|2016-11-18 06:00,18,2181,2184.25,2181,2184,10995
20161201|2016-11-18 06:30,18,2184,2186.75,2184,2185.75,16890
20161201|2016-11-18 07:00,18,2185.75,2186,2182.5,2183.5,14893
20161201|2016-11-18 07:30,18,2183.5,2185,2183.25,2184.5,17811
20161201|2016-11-18 08:00,18,2184.75,2186.75,2183.25,2185.5,37448
20161201|2016-11-18 08:30,18,2185.5,2187.5,2182.75,2183.25,179801
20161201|2016-11-18 09:00,18,2183.5,2185.75,2182,2183.25,92178
20161201|2016-11-18 09:30,18,2183.25,2183.5,2178.25,2179,117205
20161201|2016-11-18 10:00,18,2179,2180.5,2177.5,2180,85694
20161201|2016-11-18 10:30,18,2180,2180.25,2178,2178.25,60774
20161201|2016-11-18 11:00,18,2178.25,2179.75,2178,2179.25,40031
20161201|2016-11-18 11:30,18,2179.25,2180.75,2178.5,2180.75,34938
20161201|2016-11-18 12:00,18,2180.5,2181.75,2180.25,2181,32610
20161201|2016-11-18 12:30,18,2181.25,2182.25,2180.5,2180.5,33962
20161201|2016-11-18 13:00,18,2180.75,2181.25,2179.25,2179.5,52450
20161201|2016-11-18 13:30,18,2179.5,2181,2179.25,2179.5,36245
20161201|2016-11-18 14:00,18,2179.75,2182.5,2179,2182,57197
20161201|2016-11-18 14:30,18,2182.25,2182.75,2177.5,2179.75,147652
20161201|2016-11-18 15:00,18,2180,2181.25,2178.75,2180.5,68566
20161201|2016-11-18 15:30,18,2180.25,2180.5,2179.5,2180.25,6685
20161201|2016-11-20 17:00,21,2179.5,2181.5,2179.25,2181,4199
20161201|2016-11-20 17:30,21,2181,2181.5,2180.75,2180.75,1395
20161201|2016-11-20 18:00,21,2181,2181,2178.5,2180.25,3641
20161201|2016-11-20 18:30,21,2180.5,2182.5,2180.25,2182,3152
20161201|2016-11-20 19:00,21,2182.25,2182.5,2180.5,2180.75,2701
20161201|2016-11-20 19:30,21,2181,2182.25,2180.5,2182.25,2577
20161201|2016-11-20 20:00,21,2182.25,2183,2182,2182.75,2165
20161201|2016-11-20 20:30,21,2182.75,2184.5,2182,2183.5,3515
20161201|2016-11-20 21:00,21,2183.75,2184.75,2183.25,2183.5,2047
20161201|2016-11-20 21:30,21,2183.25,2185.5,2183,2185,4361
20161201|2016-11-20 22:00,21,2184.75,2185.25,2184,2184.25,1089
20161201|2016-11-20 22:30,21,2184.25,2184.5,2183.75,2184.5,909
20161201|2016-11-20 23:00,21,2184.5,2184.75,2183.5,2184.75,1527
20161201|2016-11-20 23:30,21,2184.75,2185,2184.25,2184.25,986
20161201|2016-11-21 00:00,21,2184.25,2184.5,2183.5,2184,848
20161201|2016-11-21 00:30,21,2184,2184.25,2183.5,2184,499
20161201|2016-11-21 01:00,21,2184.25,2184.75,2183,2184.25,2697
20161201|2016-11-21 01:30,21,2184.25,2185.75,2184.25,2184.5,3383
20161201|2016-11-21 02:00,21,2184.5,2185.25,2182.75,2184.75,8391
20161201|2016-11-21 02:30,21,2185,2185,2182.75,2183.75,4634
20161201|2016-11-21 03:00,21,2183.5,2184,2179.25,2179.75,11297
20161201|2016-11-21 03:30,21,2179.5,2182,2179.25,2181.75,4598
20161201|2016-11-21 04:00,21,2181.75,2186,2181.75,2185.25,10743
20161201|2016-11-21 04:30,21,2185.5,2186,2183.5,2183.75,6278
20161201|2016-11-21 05:00,21,2183.75,2185.75,2183.5,2185.5,5671
20161201|2016-11-21 05:30,21,2185.5,2185.5,2184.25,2185,3466
20161201|2016-11-21 06:00,21,2185.25,2185.75,2183.75,2183.75,5587
20161201|2016-11-21 06:30,21,2184,2185.75,2183.75,2185,4674
20161201|2016-11-21 07:00,21,2184.75,2186.75,2184.5,2186,8799
20161201|2016-11-21 07:30,21,2186,2187,2185.5,2186.25,9751
20161201|2016-11-21 08:00,21,2186.5,2187.5,2185.75,2186.5,14731
20161201|2016-11-21 08:30,21,2186.5,2191.25,2186.25,2190.75,171856
20161201|2016-11-21 09:00,21,2190.75,2191.25,2184.75,2186.5,119388
20161201|2016-11-21 09:30,21,2186.5,2189,2186,2188,90874
20161201|2016-11-21 10:00,21,2188.25,2191.25,2187.5,2190,86540
20161201|2016-11-21 10:30,21,2190,2191.5,2189.5,2191.5,49074
20161201|2016-11-21 11:00,21,2191.5,2191.75,2190.25,2191.5,30155
20161201|2016-11-21 11:30,21,2191.5,2194.75,2191.25,2193.75,64428
20161201|2016-11-21 12:00,21,2194,2195.25,2193.5,2194,45429
20161201|2016-11-21 12:30,21,2194.25,2194.75,2193.25,2194,30774
20161201|2016-11-21 13:00,21,2193.75,2194,2192.5,2193,34362
20161201|2016-11-21 13:30,21,2193,2194,2192.25,2192.75,35951
20161201|2016-11-21 14:00,21,2192.5,2193.75,2192.25,2193.25,57904
20161201|2016-11-21 14:30,21,2193.25,2196.5,2192.75,2195.75,135973
20161201|2016-11-21 15:00,21,2195.5,2196,2192,2192.75,89857
20161201|2016-11-21 15:30,21,2193,2194,2192.25,2193.75,9873
20161201|2016-11-21 17:00,22,2193.25,2194.5,2193,2193.5,4126
20161201|2016-11-21 17:30,22,2193.5,2194,2193.5,2193.75,883
20161201|2016-11-21 18:00,22,2194,2195.25,2193.75,2194.75,3804
20161201|2016-11-21 18:30,22,2194.5,2196.75,2194.5,2195.75,3954
20161201|2016-11-21 19:00,22,2195.75,2197.5,2195,2197.25,4785
20161201|2016-11-21 19:30,22,2197.5,2198.75,2196.75,2198.5,5238
20161201|2016-11-21 20:00,22,2198.25,2199.5,2198,2199.25,5607
20161201|2016-11-21 20:30,22,2199,2201.25,2199,2200.25,7842
20161201|2016-11-21 21:00,22,2200.25,2203,2200.25,2202.5,7872
20161201|2016-11-21 21:30,22,2202.5,2203,2201.5,2201.5,3445
20161201|2016-11-21 22:00,22,2201.5,2201.75,2200.25,2200.75,2761
20161201|2016-11-21 22:30,22,2201,2201.75,2200.75,2201,2316
20161201|2016-11-21 23:00,22,2201,2202,2200.75,2200.75,2148
20161201|2016-11-21 23:30,22,2200.75,2202,2200.75,2201.25,2153
20161201|2016-11-22 00:00,22,2201.25,2201.5,2200.75,2201,1591
20161201|2016-11-22 00:30,22,2201,2201.5,2200.5,2201,1679
20161201|2016-11-22 01:00,22,2201,2201.75,2200.25,2201.25,3151
20161201|2016-11-22 01:30,22,2201,2202,2200.5,2201.5,4315
20161201|2016-11-22 02:00,22,2201.5,2202.5,2201,2201.75,10703
20161201|2016-11-22 02:30,22,2201.5,2202,2200.5,2200.75,7439
20161201|2016-11-22 03:00,22,2200.75,2201,2199.5,2201,6251
20161201|2016-11-22 03:30,22,2201,2201,2200,2200.25,4162
20161201|2016-11-22 04:00,22,2200,2200.25,2198.5,2200.25,6595
20161201|2016-11-22 04:30,22,2200.25,2200.25,2198.75,2199,4082
20161201|2016-11-22 05:00,22,2199,2199.5,2198.25,2198.75,3634
20161201|2016-11-22 05:30,22,2198.75,2199.25,2198.25,2199,3012
20161201|2016-11-22 06:00,22,2199.25,2199.5,2198,2198.5,6940
20161201|2016-11-22 06:30,22,2198.5,2199.25,2198.25,2198.5,5658
20161201|2016-11-22 07:00,22,2198.5,2198.5,2196.75,2197.75,15777
20161201|2016-11-22 07:30,22,2197.5,2198.75,2196.75,2197.5,11698
20161201|2016-11-22 08:00,22,2197.5,2200,2197.5,2199.75,24726
20161201|2016-11-22 08:30,22,2200,2201,2198,2199.75,149773
20161201|2016-11-22 09:00,22,2199.25,2201,2198,2198.5,82914
20161201|2016-11-22 09:30,22,2198.5,2199.25,2195.75,2196.5,92822
20161201|2016-11-22 10:00,22,2196.25,2197.25,2194,2194,77325
20161201|2016-11-22 10:30,22,2194,2194.75,2191.75,2192.75,90429
20161201|2016-11-22 11:00,22,2192.75,2195,2191.75,2194.75,51791
20161201|2016-11-22 11:30,22,2194.75,2195.5,2194.25,2195,35974
20161201|2016-11-22 12:00,22,2195,2197.25,2195,2196,32932
20161201|2016-11-22 12:30,22,2196.25,2197,2195.75,2195.75,30872
20161201|2016-11-22 13:00,22,2196,2196.75,2195,2196.25,54356
20161201|2016-11-22 13:30,22,2196,2199.5,2196,2198,82282
20161201|2016-11-22 14:00,22,2198,2199.5,2198,2199,54449
20161201|2016-11-22 14:30,22,2199,2202.75,2198.75,2199.75,157341
20161201|2016-11-22 15:00,22,2200,2201.75,2199.75,2200.75,64523
20161201|2016-11-22 15:30,22,2200.5,2202,2200.5,2201.5,6890
20161201|2016-11-22 17:00,23,2201.25,2201.5,2200.25,2200.75,2438
20161201|2016-11-22 17:30,23,2200.75,2201,2199.75,2200,1845
20161201|2016-11-22 18:00,23,2199.75,2200.75,2199.75,2200.5,1426
20161201|2016-11-22 18:30,23,2200.5,2200.75,2200,2200.25,815
20161201|2016-11-22 19:00,23,2200.25,2200.75,2200,2200.25,1241
20161201|2016-11-22 19:30,23,2200.25,2201.75,2200.25,2201.5,2839
20161201|2016-11-22 20:00,23,2201.75,2202.5,2201,2202,1953
20161201|2016-11-22 20:30,23,2202,2202.75,2202,2202.25,1691
20161201|2016-11-22 21:00,23,2202.25,2202.5,2202,2202,697
20161201|2016-11-22 21:30,23,2202.25,2202.25,2201,2201,1698
20161201|2016-11-22 22:00,23,2201.25,2201.25,2200.5,2200.5,1364
20161201|2016-11-22 22:30,23,2200.5,2201,2200.5,2200.5,988
20161201|2016-11-22 23:00,23,2200.5,2202,2200.5,2201,1803
20161201|2016-11-22 23:30,23,2201.25,2202,2201.25,2201.5,443
20161201|2016-11-23 00:00,23,2201.25,2201.75,2200.75,2201.25,876
20161201|2016-11-23 00:30,23,2201.25,2201.75,2200.75,2201.25,876
20161201|2016-11-23 01:00,23,2201.5,2201.5,2200.25,2200.75,2854
20161201|2016-11-23 01:30,23,2201,2201.5,2200.5,2201.25,1332
20161201|2016-11-23 02:00,23,2201,2202.75,2200.25,2202.25,8472
20161201|2016-11-23 02:30,23,2202.25,2202.5,2201.25,2201.75,6737
20161201|2016-11-23 03:00,23,2201.75,2203.5,2201.5,2203.25,6403
20161201|2016-11-23 03:30,23,2203,2203.5,2200.75,2200.75,7343
20161201|2016-11-23 04:00,23,2200.5,2200.75,2199.5,2199.75,5839
20161201|2016-11-23 04:30,23,2199.5,2200.25,2197.75,2199.25,9618
20161201|2016-11-23 05:00,23,2199.25,2200.5,2199.25,2199.5,4054
20161201|2016-11-23 05:30,23,2199.5,2199.5,2198,2198.75,6351
20161201|2016-11-23 06:00,23,2198.75,2200.5,2198.75,2200.25,4607
20161201|2016-11-23 06:30,23,2200.5,2201,2199.5,2200.5,4922
20161201|2016-11-23 07:00,23,2200.5,2201,2198.5,2199.5,9489
20161201|2016-11-23 07:30,23,2199.75,2199.75,2195.75,2196.75,34200
20161201|2016-11-23 08:00,23,2196.75,2197.5,2193.25,2194.5,44036
20161201|2016-11-23 08:30,23,2194.5,2197,2192,2193.5,195758
20161201|2016-11-23 09:00,23,2193.75,2197.75,2193.5,2197.5,99948
20161201|2016-11-23 09:30,23,2197.5,2199.25,2196,2197.75,93068
20161201|2016-11-23 10:00,23,2197.75,2198.25,2194.25,2194.75,61428
20161201|2016-11-23 10:30,23,2194.75,2198.5,2194.75,2198.25,54760
20161201|2016-11-23 11:00,23,2198,2199,2197.5,2198.25,45668
20161201|2016-11-23 11:30,23,2198.5,2201,2197.75,2199.25,47599
20161201|2016-11-23 12:00,23,2199.5,2200,2198.5,2198.75,26437
20161201|2016-11-23 12:30,23,2199,2200.25,2198,2198.25,28165
20161201|2016-11-23 13:00,23,2198,2200.5,2198,2199.75,41519
20161201|2016-11-23 13:30,23,2199.75,2200.75,2198.25,2199.25,38074
20161201|2016-11-23 14:00,23,2199.25,2200.25,2199,2199.75,29098
20161201|2016-11-23 14:30,23,2199.75,2202.25,2199.5,2201.75,86636
20161201|2016-11-23 15:00,23,2201.75,2202,2200.5,2200.5,52488
20161201|2016-11-23 15:30,23,2200.5,2201,2200.25,2201,4928
20161201|2016-11-23 17:00,25,2201,2202,2200.5,2200.5,2027
20161201|2016-11-23 17:30,25,2200.75,2200.75,2199,2199.25,1281
20161201|2016-11-23 18:00,25,2199.25,2200,2198.5,2199.25,1851
20161201|2016-11-23 18:30,25,2199.5,2200,2199,2199.75,1052
20161201|2016-11-23 19:00,25,2199.75,2199.75,2198.25,2198.5,1190
20161201|2016-11-23 19:30,25,2198.25,2200,2197.5,2199.5,2155
20161201|2016-11-23 20:00,25,2199.5,2200.75,2198.75,2199.75,2469
20161201|2016-11-23 20:30,25,2199.75,2200.25,2199,2200,1854
20161201|2016-11-23 21:00,25,2200.25,2200.75,2199.75,2199.75,834
20161201|2016-11-23 21:30,25,2199.75,2200,2199,2199,1169
20161201|2016-11-23 22:00,25,2199,2199.5,2198.75,2199,670
20161201|2016-11-23 22:30,25,2199,2199.5,2199,2199.5,392
20161201|2016-11-23 23:00,25,2199.75,2200.25,2199.25,2199.75,690
20161201|2016-11-23 23:30,25,2199.75,2200,2199.25,2199.5,686
20161201|2016-11-24 00:00,25,2199.5,2200,2199,2199,470
20161201|2016-11-24 00:30,25,2199.25,2200.25,2199.25,2200.25,718
20161201|2016-11-24 01:00,25,2200.5,2201,2200,2201,1398
20161201|2016-11-24 01:30,25,2200.75,2201.75,2200.75,2200.75,3224
20161201|2016-11-24 02:00,25,2201,2202.25,2200,2200.75,7401
20161201|2016-11-24 02:30,25,2200.75,2201.5,2199,2200.25,6920
20161201|2016-11-24 03:00,25,2200.25,2201.5,2200,2201.25,2892
20161201|2016-11-24 03:30,25,2201,2201.75,2200.25,2201.5,3110
20161201|2016-11-24 04:00,25,2201.25,2201.75,2200.75,2201.25,3468
20161201|2016-11-24 04:30,25,2201.25,2201.75,2201,2201.25,1872
20161201|2016-11-24 05:00,25,2201.5,2202.25,2201.25,2201.75,3473
20161201|2016-11-24 05:30,25,2201.75,2202,2200.5,2201,5892
20161201|2016-11-24 06:00,25,2201,2202.5,2201,2202.5,1906
20161201|2016-11-24 06:30,25,2202.5,2202.5,2201.25,2201.5,1548
20161201|2016-11-24 07:00,25,2201.5,2201.75,2201,2201.5,3132
20161201|2016-11-24 07:30,25,2201.5,2202.25,2201.5,2202.25,2579
20161201|2016-11-24 08:00,25,2202.25,2204.5,2202.25,2204.25,7184
20161201|2016-11-24 08:30,25,2204.25,2205,2203,2204.75,5863
20161201|2016-11-24 09:00,25,2204.75,2205.5,2204.5,2204.75,3840
20161201|2016-11-24 09:30,25,2204.75,2205.5,2204.5,2205.5,3944
20161201|2016-11-24 10:00,25,2205.5,2206.5,2204.75,2206,5325
20161201|2016-11-24 10:30,25,2206,2207,2205.75,2206.75,4331
20161201|2016-11-24 11:00,25,2206.75,2207,2205.75,2205.75,2823
20161201|2016-11-24 11:30,25,2205.75,2206.25,2205.5,2206,1836
20161201|2016-11-24 17:00,25,2206.25,2206.75,2205.25,2205.25,1372
20161201|2016-11-24 17:30,25,2205.5,2205.5,2205,2205.25,405
20161201|2016-11-24 18:00,25,2205.5,2205.75,2204.75,2205.25,1534
20161201|2016-11-24 18:30,25,2205.25,2205.75,2205,2205.5,599
20161201|2016-11-24 19:00,25,2205.5,2206.75,2205,2206,2082
20161201|2016-11-24 19:30,25,2206.25,2207.25,2206,2206.75,2503
20161201|2016-11-24 20:00,25,2206.75,2207,2205.75,2206,1298
20161201|2016-11-24 20:30,25,2205.75,2206,2205,2205,1554
20161201|2016-11-24 21:00,25,2205,2205.25,2204.5,2204.75,857
20161201|2016-11-24 21:30,25,2204.75,2205.25,2203.5,2203.5,1906
20161201|2016-11-24 22:00,25,2203.75,2204.5,2203.5,2204,1237
20161201|2016-11-24 22:30,25,2204,2204.5,2203,2203.5,943
20161201|2016-11-24 23:00,25,2203.25,2204.25,2203,2203.25,1563
20161201|2016-11-24 23:30,25,2203.25,2204,2202.75,2203.75,1584
20161201|2016-11-25 00:00,25,2203.75,2204.75,2203.25,2203.75,1930
20161201|2016-11-25 00:30,25,2203.75,2204.25,2203,2204.25,1873
20161201|2016-11-25 01:00,25,2204.5,2205.25,2203.75,2203.75,2383
20161201|2016-11-25 01:30,25,2203.75,2204.25,2203,2204.25,2140
20161201|2016-11-25 02:00,25,2204.25,2205.75,2203,2204,8333
20161201|2016-11-25 02:30,25,2204,2204.75,2202.75,2203,3857
20161201|2016-11-25 03:00,25,2203.25,2204.5,2202.5,2204,3170
20161201|2016-11-25 03:30,25,2204.25,2205.5,2204,2204.75,3772
20161201|2016-11-25 04:00,25,2204.75,2205.25,2204.75,2205,1662
20161201|2016-11-25 04:30,25,2205,2205.5,2203.5,2203.75,2909
20161201|2016-11-25 05:00,25,2203.75,2204.5,2203.25,2204.25,2133
20161201|2016-11-25 05:30,25,2204.25,2204.75,2203.75,2204.75,2901
20161201|2016-11-25 06:00,25,2204.75,2205.5,2204.25,2205,2776
20161201|2016-11-25 06:30,25,2205,2205.75,2204.75,2205.5,3009
20161201|2016-11-25 07:00,25,2205.5,2206.25,2205.25,2205.25,5944
20161201|2016-11-25 07:30,25,2205.25,2205.5,2204.75,2205.25,5221
20161201|2016-11-25 08:00,25,2205.25,2206.5,2205,2205.75,14045
20161201|2016-11-25 08:30,25,2205.75,2207.5,2204.75,2207.5,79637
20161201|2016-11-25 09:00,25,2207.25,2207.75,2206.25,2207.25,49109
20161201|2016-11-25 09:30,25,2207.5,2208,2206.5,2207,36520
20161201|2016-11-25 10:00,25,2207.25,2208.25,2206.75,2208,39612
20161201|2016-11-25 10:30,25,2208,2208.25,2207.25,2207.75,36680
20161201|2016-11-25 11:00,25,2207.5,2208.25,2207.25,2208,24712
20161201|2016-11-25 11:30,25,2207.75,2210.5,2207.5,2210.25,54567
20161201|2016-11-25 12:00,25,2210.25,2211.75,2209.25,2211.5,31172
20161201|2016-11-27 17:00,28,2208,2208.5,2206.25,2207.25,10703
20161201|2016-11-27 17:30,28,2207.5,2208,2206.75,2207.25,1941
20161201|2016-11-27 18:00,28,2207.25,2208.5,2206.75,2207.25,2646
20161201|2016-11-27 18:30,28,2207.25,2207.5,2205,2205.75,4161
20161201|2016-11-27 19:00,28,2205.75,2206.5,2204.75,2205.25,5132
20161201|2016-11-27 19:30,28,2205.25,2207,2204.5,2205.5,4034
20161201|2016-11-27 20:00,28,2205.25,2206.5,2204.75,2205.25,6231
20161201|2016-11-27 20:30,28,2205,2205.75,2204.5,2205.5,4672
20161201|2016-11-27 21:00,28,2205.5,2207.25,2205.25,2207,1951
20161201|2016-11-27 21:30,28,2207,2207.25,2206.25,2207,1333
20161201|2016-11-27 22:00,28,2207,2207.25,2206.5,2206.5,1246
20161201|2016-11-27 22:30,28,2206.5,2207.25,2206.5,2207.25,1057
20161201|2016-11-27 23:00,28,2207.25,2207.5,2206.25,2206.75,2193
20161201|2016-11-27 23:30,28,2207,2208,2206.75,2207.75,1431
20161201|2016-11-28 00:00,28,2207.5,2208.25,2207.25,2207.5,1641
20161201|2016-11-28 00:30,28,2207.5,2208,2206.5,2207,1016
20161201|2016-11-28 01:00,28,2206.75,2207.5,2206.5,2206.5,2425
20161201|2016-11-28 01:30,28,2206.5,2206.75,2204.5,2204.5,4638
20161201|2016-11-28 02:00,28,2204.75,2204.75,2200.75,2201,21265
20161201|2016-11-28 02:30,28,2201.25,2202.25,2199.5,2201.75,13821
20161201|2016-11-28 03:00,28,2202,2203,2201.75,2202.5,6262
20161201|2016-11-28 03:30,28,2202.5,2204.25,2201.75,2204.25,6361
20161201|2016-11-28 04:00,28,2204,2206.25,2203.75,2206,9172
20161201|2016-11-28 04:30,28,2205.75,2206.25,2204.25,2204.75,4396
20161201|2016-11-28 05:00,28,2204.5,2205.25,2203.25,2203.75,7133
20161201|2016-11-28 05:30,28,2203.5,2204.75,2203,2204.25,4587
20161201|2016-11-28 06:00,28,2204.5,2205,2203.25,2204.75,4820
20161201|2016-11-28 06:30,28,2204.75,2207.25,2203.75,2206.5,11084
20161201|2016-11-28 07:00,28,2206.75,2207,2204.5,2205,10270
20161201|2016-11-28 07:30,28,2205.25,2206.5,2205,2205.5,8591
20161201|2016-11-28 08:00,28,2205.5,2206.5,2205,2206.25,12132
20161201|2016-11-28 08:30,28,2206.25,2208,2204.5,2206.25,160341
20161201|2016-11-28 09:00,28,2206.5,2207.5,2204.75,2206.25,88040
20161201|2016-11-28 09:30,28,2206.5,2209.5,2201.75,2202,150449
20161201|2016-11-28 10:00,28,2201.75,2204.25,2201.25,2203.25,114598
20161201|2016-11-28 10:30,28,2203.5,2204.75,2202,2204,90298
20161201|2016-11-28 11:00,28,2204.25,2206.25,2204.25,2205.75,52041
20161201|2016-11-28 11:30,28,2205.75,2208.75,2205.75,2207,55584
20161201|2016-11-28 12:00,28,2206.75,2207,2205,2205.25,32423
20161201|2016-11-28 12:30,28,2205.5,2206.5,2205,2205.75,21947
20161201|2016-11-28 13:00,28,2205.75,2207,2204.5,2204.5,27272
20161201|2016-11-28 13:30,28,2204.5,2205.5,2203.5,2204,44002
20161201|2016-11-28 14:00,28,2204.25,2204.5,2200.5,2200.5,67416
20161201|2016-11-28 14:30,28,2200.75,2201.75,2198.25,2200,188033
20161201|2016-11-28 15:00,28,2200,2202,2199.75,2200.75,75653
20161201|2016-11-28 15:30,28,2200.75,2201.5,2199.5,2200,8762
20161201|2016-11-28 17:00,29,2200.25,2200.75,2198.75,2199.25,4014
20161201|2016-11-28 17:30,29,2199.5,2199.75,2199,2199.5,1082
20161201|2016-11-28 18:00,29,2199.5,2200.25,2199.25,2199.5,1376
20161201|2016-11-28 18:30,29,2199.5,2200,2199.25,2199.5,1167
20161201|2016-11-28 19:00,29,2199.5,2200,2199.25,2200,2026
20161201|2016-11-28 19:30,29,2200,2200.25,2199.25,2200,1351
20161201|2016-11-28 20:00,29,2200.25,2201.5,2200,2200.75,2297
20161201|2016-11-28 20:30,29,2201,2201.25,2200.5,2200.75,1141
20161201|2016-11-28 21:00,29,2200.75,2201.5,2200.75,2201.25,1172
20161201|2016-11-28 21:30,29,2201.25,2201.25,2200,2200.25,2216
20161201|2016-11-28 22:00,29,2200.25,2200.5,2199.75,2200,1362
20161201|2016-11-28 22:30,29,2200,2200.25,2199.5,2199.5,823
20161201|2016-11-28 23:00,29,2199.5,2199.75,2199.25,2199.5,1024
20161201|2016-11-28 23:30,29,2199.5,2200.25,2199.25,2199.5,1491
20161201|2016-11-29 00:00,29,2199.5,2200.25,2199.25,2200,958
20161201|2016-11-29 00:30,29,2200,2200.5,2199.75,2200.25,797
20161201|2016-11-29 01:00,29,2200.5,2203,2200.25,2202,5238
20161201|2016-11-29 01:30,29,2202,2202.5,2201.75,2202.25,2634
20161201|2016-11-29 02:00,29,2202.25,2203,2200.5,2203,10954
20161201|2016-11-29 02:30,29,2202.75,2204.5,2202,2204.25,9148
20161201|2016-11-29 03:00,29,2204.5,2205.75,2203,2205.25,7787
20161201|2016-11-29 03:30,29,2205.25,2206,2204.25,2204.5,4552
20161201|2016-11-29 04:00,29,2204.25,2204.75,2202.5,2202.5,5760
20161201|2016-11-29 04:30,29,2202.75,2204,2202.25,2202.75,4699
20161201|2016-11-29 05:00,29,2203,2204.75,2202.75,2204.25,3938
20161201|2016-11-29 05:30,29,2204.25,2204.75,2202.75,2203.5,4442
20161201|2016-11-29 06:00,29,2203.25,2205.75,2203.25,2205.25,7854
20161201|2016-11-29 06:30,29,2205.25,2205.5,2202.75,2203.25,6749
20161201|2016-11-29 07:00,29,2203.25,2203.75,2202,2203.25,10170
20161201|2016-11-29 07:30,29,2203.25,2204,2200.25,2201,26452
20161201|2016-11-29 08:00,29,2200.75,2201.5,2198.25,2200,29503
20161201|2016-11-29 08:30,29,2200.25,2202.5,2196.25,2197.75,193094
20161201|2016-11-29 09:00,29,2197.75,2201.75,2197.5,2200.5,115926
20161201|2016-11-29 09:30,29,2200.75,2205.25,2200.25,2205,111432
20161201|2016-11-29 10:00,29,2205,2205.25,2203,2205,77501
20161201|2016-11-29 10:30,29,2205,2208,2204.75,2207.5,102506
20161201|2016-11-29 11:00,29,2207.5,2207.75,2204.75,2205.75,59687
20161201|2016-11-29 11:30,29,2205.75,2207.75,2205.25,2207.75,51698
20161201|2016-11-29 12:00,29,2207.5,2207.75,2206,2206.75,29381
20161201|2016-11-29 12:30,29,2206.75,2208.5,2206.25,2208,37790
20161201|2016-11-29 13:00,29,2208.25,2208.75,2207.5,2207.5,46968
20161201|2016-11-29 13:30,29,2207.75,2209.5,2207,2207.25,51157
20161201|2016-11-29 14:00,29,2207.5,2207.5,2203.25,2204.25,85337
20161201|2016-11-29 14:30,29,2204,2204.5,2201.25,2203.75,182250
20161201|2016-11-29 15:00,29,2203.75,2204.5,2203.25,2203.75,39995
20161201|2016-11-29 15:30,29,2203.75,2203.75,2203,2203.5,4462
20161201|2016-11-29 17:00,30,2203.25,2204,2203,2203.5,2503
20161201|2016-11-29 17:30,30,2203.5,2203.75,2202.75,2203.25,1206
20161201|2016-11-29 18:00,30,2203.25,2204.25,2203,2203.75,2183
20161201|2016-11-29 18:30,30,2203.75,2203.75,2203.25,2203.25,795
20161201|2016-11-29 19:00,30,2203.25,2204,2202.75,2203.75,1973
20161201|2016-11-29 19:30,30,2204,2204.75,2203,2203.75,1885
20161201|2016-11-29 20:00,30,2203.75,2204.25,2203.25,2203.75,984
20161201|2016-11-29 20:30,30,2204,2204.25,2203,2203.25,1102
20161201|2016-11-29 21:00,30,2203.25,2203.5,2201.75,2201.75,3168
20161201|2016-11-29 21:30,30,2201.75,2202,2200.75,2201.5,2800
20161201|2016-11-29 22:00,30,2201.5,2202.25,2201,2202.25,1610
20161201|2016-11-29 22:30,30,2202.25,2203.5,2202,2202.75,2279
20161201|2016-11-29 23:00,30,2202.75,2203.25,2202.25,2202.75,1367
20161201|2016-11-29 23:30,30,2203,2203.25,2201.25,2201.75,2186
20161201|2016-11-30 00:00,30,2201.75,2204.75,2201.5,2204,2949
20161201|2016-11-30 00:30,30,2204.25,2204.5,2203.75,2204.5,1137
20161201|2016-11-30 01:00,30,2204.5,2205.75,2204.25,2204.75,3577
20161201|2016-11-30 01:30,30,2205,2205.75,2204.5,2205.25,3140
20161201|2016-11-30 02:00,30,2205,2207,2204,2206.25,10661
20161201|2016-11-30 02:30,30,2206.25,2208.75,2205.5,2207.75,14109
20161201|2016-11-30 03:00,30,2207.75,2208.75,2206.75,2207.25,10800
20161201|2016-11-30 03:30,30,2207,2207.25,2205,2206.25,8424
20161201|2016-11-30 04:00,30,2206.25,2207.25,2204.25,2206.75,8579
20161201|2016-11-30 04:30,30,2206.75,2207.5,2205.75,2206,7408
20161201|2016-11-30 05:00,30,2206.25,2208.25,2206,2208,7067
20161201|2016-11-30 05:30,30,2208,2209.5,2207.5,2209,8821
20161201|2016-11-30 06:00,30,2209,2210.25,2208.5,2209,12073
20161201|2016-11-30 06:30,30,2209,2210,2208.5,2209.25,9657
20161201|2016-11-30 07:00,30,2209,2210.25,2208.25,2208.5,14799
20161201|2016-11-30 07:30,30,2208.75,2210.5,2208.5,2210,18714
20161201|2016-11-30 08:00,30,2210.25,2213.75,2210,2211,57706
20161201|2016-11-30 08:30,30,2211.25,2213,2208.5,2209,163746
20161201|2016-11-30 09:00,30,2209.25,2210.75,2204,2205.75,181959
20161201|2016-11-30 09:30,30,2205.75,2208,2205.25,2207,95095
20161201|2016-11-30 10:00,30,2206.75,2210,2205.75,2205.75,119490
20161201|2016-11-30 10:30,30,2205.75,2208,2204.5,2205.5,107434
20161201|2016-11-30 11:00,30,2205.5,2206.25,2203.5,2204.5,70894
20161201|2016-11-30 11:30,30,2204.75,2206.75,2204.25,2206,37860
20161201|2016-11-30 12:00,30,2206.25,2208,2205.5,2206.75,38769
20161201|2016-11-30 12:30,30,2206.75,2208,2205.75,2206.5,43581
20161201|2016-11-30 13:00,30,2206.75,2207,2201.25,2202.5,97679
20161201|2016-11-30 13:30,30,2202.75,2202.75,2199.75,2200.5,75570
20161201|2016-11-30 14:00,30,2200.75,2205.5,2199.25,2204.5,118995
20161201|2016-11-30 14:30,30,2204.5,2204.75,2197.75,2198,345355
20161201|2016-11-30 15:00,30,2198,2200.25,2197.5,2199.75,169971
20161201|2016-11-30 15:30,30,2199.25,2199.25,2197.25,2198.75,12955
20161201|2016-11-30 17:00,1,2199.5,2199.5,2196.75,2198.75,6390
20161201|2016-11-30 17:30,1,2198.75,2200,2198.25,2199.5,2044
20161201|2016-11-30 18:00,1,2199.25,2199.5,2197.75,2198,3528
20161201|2016-11-30 18:30,1,2198,2199,2197.75,2198.25,2368
20161201|2016-11-30 19:00,1,2198,2199.25,2197.75,2198.75,4128
20161201|2016-11-30 19:30,1,2198.75,2199.25,2197.75,2198.5,2813
20161201|2016-11-30 20:00,1,2198.5,2200,2198.25,2199.5,3000
20161201|2016-11-30 20:30,1,2199.75,2201.75,2199.5,2201,3470
20161201|2016-11-30 21:00,1,2200.75,2201.75,2200.5,2200.5,1422
20161201|2016-11-30 21:30,1,2200.5,2201.25,2200.25,2201,1813
20161201|2016-11-30 22:00,1,2201.25,2201.25,2200.5,2200.5,1575
20161201|2016-11-30 22:30,1,2200.5,2201.5,2200.25,2200.5,1534
20161201|2016-11-30 23:00,1,2200.75,2201,2199.75,2199.75,3050
20161201|2016-11-30 23:30,1,2199.75,2200,2199.5,2200,1299
20161201|2016-12-01 00:00,1,2199.75,2200,2194.25,2195.25,9651
20161201|2016-12-01 00:30,1,2195.5,2196,2194.75,2195.25,2714
20161201|2016-12-01 01:00,1,2195.25,2197.75,2195,2197.5,4249
20161201|2016-12-01 01:30,1,2197.5,2198.75,2197,2197.5,5439
20161201|2016-12-01 02:00,1,2197.75,2198.5,2195.25,2198.25,13091
20161201|2016-12-01 02:30,1,2198.5,2198.75,2197,2197.5,8436
20161201|2016-12-01 03:00,1,2197.75,2197.75,2195.25,2196.5,9090
20161201|2016-12-01 03:30,1,2196.25,2196.5,2195.25,2195.5,6012
20161201|2016-12-01 04:00,1,2195.5,2197.75,2195,2197,6824
20161201|2016-12-01 04:30,1,2196.75,2197.75,2195.5,2195.75,4537
20161201|2016-12-01 05:00,1,2195.75,2196.75,2195,2196.25,6725
20161201|2016-12-01 05:30,1,2196.5,2197.25,2196.25,2197,3196
20161201|2016-12-01 06:00,1,2196.75,2197.5,2195.25,2195.75,7099
20161201|2016-12-01 06:30,1,2195.5,2197.25,2195.5,2196.5,5173
20161201|2016-12-01 07:00,1,2196.5,2198,2196.5,2197.75,8186
20161201|2016-12-01 07:30,1,2198,2202.25,2197.75,2201.5,28156
20161201|2016-12-01 08:00,1,2201.5,2203,2201,2201.75,32628
20161201|2016-12-01 08:30,1,2201.75,2202,2194.5,2197.75,234038
20161201|2016-12-01 09:00,1,2198,2201.75,2196,2197.25,200817
20161201|2016-12-01 09:30,1,2197.25,2199,2192.5,2194.75,225784
20161201|2016-12-01 10:00,1,2194.75,2197,2193,2195,184815
20161201|2016-12-01 10:30,1,2195.25,2198.75,2194.5,2196.75,115307
20161201|2016-12-01 11:00,1,2196.5,2197,2193.5,2193.75,72643
20161201|2016-12-01 11:30,1,2193.75,2195.75,2190,2190.75,115475
20161201|2016-12-01 12:00,1,2190.75,2191,2187.5,2188.5,105879
20161201|2016-12-01 12:30,1,2188.5,2191,2187.25,2187.5,85054
20161201|2016-12-01 13:00,1,2187.5,2191.75,2187.5,2189,103413
20161201|2016-12-01 13:30,1,2189.25,2191.25,2188.5,2190.25,89533
20161201|2016-12-01 14:00,1,2190.25,2191,2187,2187.5,107094
20161201|2016-12-01 14:30,1,2187.5,2190.75,2186,2189.75,210817
20161201|2016-12-01 15:00,1,2189.75,2193,2189.5,2191.75,77843
20161201|2016-12-01 15:30,1,2192,2192,2190.75,2191.25,10461
20161201|2016-12-01 17:00,2,2190.5,2190.75,2188.25,2189.5,6223
20161201|2016-12-01 17:30,2,2189.5,2190,2189,2189.75,1008
20161201|2016-12-01 18:00,2,2189.75,2191.25,2189.75,2191,2034
20161201|2016-12-01 18:30,2,2190.75,2191.5,2190.25,2190.25,1907
20161201|2016-12-01 19:00,2,2190.25,2190.75,2189.5,2189.5,2281
20161201|2016-12-01 19:30,2,2189.5,2190.25,2189.25,2189.5,1853
20161201|2016-12-01 20:00,2,2189.25,2189.5,2188.5,2188.75,1555
20161201|2016-12-01 20:30,2,2188.75,2189.25,2188,2189,1582
20161201|2016-12-01 21:00,2,2189,2189.75,2188.75,2188.75,954
20161201|2016-12-01 21:30,2,2188.75,2188.75,2187.75,2188,2526
20161201|2016-12-01 22:00,2,2187.75,2188.75,2187.75,2188,2196
20161201|2016-12-01 22:30,2,2187.75,2188.5,2187.5,2188.5,1682
20161201|2016-12-01 23:00,2,2188.5,2188.5,2187.25,2188.25,2849
20161201|2016-12-01 23:30,2,2188.5,2189.5,2188.25,2189.5,1135
20161201|2016-12-02 00:00,2,2189.5,2189.5,2188.25,2188.75,2444
20161201|2016-12-02 00:30,2,2188.5,2189.5,2188.5,2189.25,672
20161201|2016-12-02 01:00,2,2189.25,2189.5,2188.5,2188.5,2841
20161201|2016-12-02 01:30,2,2188.5,2190,2188.25,2190,3265
20161201|2016-12-02 02:00,2,2190,2190,2187.25,2188,12774
20161201|2016-12-02 02:30,2,2187.75,2188.75,2186.5,2186.5,11812
20161201|2016-12-02 03:00,2,2186.75,2187,2184.25,2185,16772
20161201|2016-12-02 03:30,2,2185,2186.75,2184.75,2185.75,6547
20161201|2016-12-02 04:00,2,2185.5,2186,2184.5,2185,5505
20161201|2016-12-02 04:30,2,2185,2186,2184.25,2185.25,4932
20161201|2016-12-02 05:00,2,2185,2186.5,2185,2186.25,4674
20161201|2016-12-02 05:30,2,2186.5,2186.5,2185,2185.5,4714
20161201|2016-12-02 06:00,2,2185.5,2188,2185.25,2187.25,7209
20161201|2016-12-02 06:30,2,2187.25,2188.75,2186.5,2188.25,10844
20161201|2016-12-02 07:00,2,2188.25,2191,2188,2190,17224
20161201|2016-12-02 07:30,2,2190,2191.5,2186.75,2190,50248
20161201|2016-12-02 08:00,2,2190,2191.5,2189.25,2191.5,35194
20161201|2016-12-02 08:30,2,2191.25,2194.75,2189.25,2193.75,214600
20161201|2016-12-02 09:00,2,2194,2195.5,2190.5,2192.25,147884
20161201|2016-12-02 09:30,2,2192.5,2196.25,2192,2194.25,107486
20161201|2016-12-02 10:00,2,2194.25,2197.25,2193.5,2195.5,95342
20161201|2016-12-02 10:30,2,2195.75,2196,2193.25,2193.5,73675
20161201|2016-12-02 11:00,2,2193.75,2194,2191.25,2192,67175
20161201|2016-12-02 11:30,2,2192,2194.25,2189.5,2193,95932
20161201|2016-12-02 12:00,2,2193,2193.5,2187.5,2187.75,96095
20161201|2016-12-02 12:30,2,2187.75,2189.75,2187.5,2188.75,45939
20161201|2016-12-02 13:00,2,2188.5,2189.75,2187,2189.25,56441
20161201|2016-12-02 13:30,2,2189.5,2190,2188.5,2188.75,49347
20161201|2016-12-02 14:00,2,2188.5,2191,2188.25,2190.5,56946
20161201|2016-12-02 14:30,2,2190.5,2193.25,2189.25,2191.25,226306
20161201|2016-12-02 15:00,2,2191,2193.25,2191,2192.25,72270
20161201|2016-12-02 15:30,2,2192.25,2192.75,2190.25,2191,9957
20161201|2016-12-04 17:00,5,2181.25,2182,2179,2181.5,5542
20161201|2016-12-04 17:30,5,2181.5,2185.5,2181.25,2183.25,9302
20161201|2016-12-04 18:00,5,2183.5,2185.5,2182.5,2183.25,4783
20161201|2016-12-04 18:30,5,2183.25,2185,2183,2184.5,3608
20161201|2016-12-04 19:00,5,2184.5,2187,2184,2185.25,8336
20161201|2016-12-04 19:30,5,2185.25,2188.5,2185,2187.75,6509
20161201|2016-12-04 20:00,5,2187.75,2189,2187.5,2187.5,3210
20161201|2016-12-04 20:30,5,2187.25,2188.25,2186,2186.5,4268
20161201|2016-12-04 21:00,5,2186.5,2186.75,2185.75,2186,1830
20161201|2016-12-04 21:30,5,2186,2186.75,2185,2185.5,2835
20161201|2016-12-04 22:00,5,2185.25,2186,2185.25,2185.75,1001
20161201|2016-12-04 22:30,5,2186,2186.75,2185.5,2186.5,1504
20161201|2016-12-04 23:00,5,2186.5,2186.75,2185.25,2185.75,2105
20161201|2016-12-04 23:30,5,2185.75,2185.75,2184.75,2185.25,1188
20161201|2016-12-05 00:00,5,2185.25,2185.5,2184,2184.25,1289
20161201|2016-12-05 00:30,5,2184.5,2185.5,2183.75,2184,4341
20161201|2016-12-05 01:00,5,2183.75,2195.75,2182,2194.25,23439
20161201|2016-12-05 01:30,5,2194.25,2194.75,2191.25,2192.25,10016
20161201|2016-12-05 02:00,5,2192.25,2202.25,2191.5,2201,34560
20161201|2016-12-05 02:30,5,2201,2205.75,2200.75,2204.75,24264
20161201|2016-12-05 03:00,5,2204.75,2204.75,2199.75,2201.5,13354
20161201|2016-12-05 03:30,5,2201.5,2203.25,2201,2202,8863
20161201|2016-12-05 04:00,5,2201.75,2202,2199.75,2200.25,8717
20161201|2016-12-05 04:30,5,2200.25,2200.5,2198.75,2200,7168
20161201|2016-12-05 05:00,5,2200,2201.75,2199.25,2201,8006
20161201|2016-12-05 05:30,5,2201.25,2202.5,2200.75,2201.5,6514
20161201|2016-12-05 06:00,5,2201.75,2202.25,2199.5,2199.75,6653
20161201|2016-12-05 06:30,5,2199.5,2200.25,2199.25,2200,7149
20161201|2016-12-05 07:00,5,2199.75,2200.5,2198.25,2199,10757
20161201|2016-12-05 07:30,5,2199,2201,2198,2200,15249
20161201|2016-12-05 08:00,5,2200,2201.25,2199.5,2201.25,15910
20161201|2016-12-05 08:30,5,2201,2206.25,2198.75,2205.75,200134
20161201|2016-12-05 09:00,5,2205.75,2208.75,2204.5,2205.75,166936
20161201|2016-12-05 09:30,5,2205.5,2207.25,2204.25,2206.5,119555
20161201|2016-12-05 10:00,5,2206.5,2207.5,2204.75,2205.5,93657
20161201|2016-12-05 10:30,5,2205.5,2206.5,2203,2204.25,82863
20161201|2016-12-05 11:00,5,2204.25,2204.75,2201.75,2202.75,89687
20161201|2016-12-05 11:30,5,2202.75,2204,2201.5,2203.75,70632
20161201|2016-12-05 12:00,5,2203.75,2204.75,2202.5,2203.25,46593
20161201|2016-12-05 12:30,5,2203.25,2204,2202,2202.25,39383
20161201|2016-12-05 13:00,5,2202.25,2202.5,2199.75,2201,81944
20161201|2016-12-05 13:30,5,2201,2202.25,2199.25,2201.5,76597
20161201|2016-12-05 14:00,5,2201.5,2203.75,2201.25,2203.5,71975
20161201|2016-12-05 14:30,5,2203.5,2204,2202.25,2203.5,125594
20161201|2016-12-05 15:00,5,2203.75,2204.75,2203,2204.25,68141
20161201|2016-12-05 15:30,5,2204.5,2206,2204.25,2205.25,8594
20161201|2016-12-05 17:00,6,2205,2205.25,2202.75,2203.5,4309
20161201|2016-12-05 17:30,6,2203.5,2205.5,2203.5,2204.75,2231
20161201|2016-12-05 18:00,6,2204.75,2205.5,2204.5,2204.5,2079
20161201|2016-12-05 18:30,6,2204.5,2204.75,2203.75,2204,2907
20161201|2016-12-05 19:00,6,2204,2204.75,2203.25,2204.75,2841
20161201|2016-12-05 19:30,6,2204.75,2205,2203.5,2203.75,1864
20161201|2016-12-05 20:00,6,2203.75,2203.75,2202.75,2203.5,2575
20161201|2016-12-05 20:30,6,2203.5,2204,2203,2203.75,1375
20161201|2016-12-05 21:00,6,2203.5,2203.75,2202.5,2202.75,1456
20161201|2016-12-05 21:30,6,2202.5,2203.25,2202,2202.75,2112
20161201|2016-12-05 22:00,6,2202.75,2203,2202.25,2203,1025
20161201|2016-12-05 22:30,6,2203,2203,2202.5,2202.5,682
20161201|2016-12-05 23:00,6,2202.75,2203,2202.25,2202.5,1166
20161201|2016-12-05 23:30,6,2202.5,2203,2202.25,2202.75,1074
20161201|2016-12-06 00:00,6,2202.75,2204,2202.75,2203.5,1729
20161201|2016-12-06 00:30,6,2203.5,2204.25,2203.25,2204.25,1547
20161201|2016-12-06 01:00,6,2204.25,2204.25,2202.75,2203,2260
20161201|2016-12-06 01:30,6,2203,2203.75,2202.5,2202.5,2216
20161201|2016-12-06 02:00,6,2202.75,2202.75,2200.25,2200.5,13048
20161201|2016-12-06 02:30,6,2200.75,2203.5,2200.25,2203.5,9284
20161201|2016-12-06 03:00,6,2203.5,2204.5,2203,2203.25,8704
20161201|2016-12-06 03:30,6,2203.25,2205.25,2202.75,2205,5212
20161201|2016-12-06 04:00,6,2205,2206.5,2204.5,2204.5,10630
20161201|2016-12-06 04:30,6,2204.75,2205,2203.75,2204.25,2948
20161201|2016-12-06 05:00,6,2204,2205.75,2203.75,2204.75,5007
20161201|2016-12-06 05:30,6,2205,2206,2204.75,2205.25,6745
20161201|2016-12-06 06:00,6,2205.5,2205.5,2204,2205,5084
20161201|2016-12-06 06:30,6,2204.75,2207,2204.5,2206.75,7633
20161201|2016-12-06 07:00,6,2206.75,2208.25,2205.75,2208,12214
20161201|2016-12-06 07:30,6,2208,2209,2207,2207.5,16744
20161201|2016-12-06 08:00,6,2207.75,2208.5,2206.25,2206.25,14732
20161201|2016-12-06 08:30,6,2206.25,2206.75,2201.25,2202,193922
20161201|2016-12-06 09:00,6,2202.25,2204.5,2200.75,2201,140679
20161201|2016-12-06 09:30,6,2200.75,2205.5,2200.75,2204.5,124027
20161201|2016-12-06 10:00,6,2204.5,2205.25,2202.5,2204.5,87742
20161201|2016-12-06 10:30,6,2204.5,2205.25,2202.5,2205,65416
20161201|2016-12-06 11:00,6,2205.25,2207.5,2204.5,2207.25,74535
20161201|2016-12-06 11:30,6,2207.25,2208.5,2206.5,2207.5,65518
20161201|2016-12-06 12:00,6,2207.5,2208.75,2206.75,2207,49005
20161201|2016-12-06 12:30,6,2207,2208.75,2206,2208.25,49029
20161201|2016-12-06 13:00,6,2208.25,2209.5,2207.5,2208.75,45563
20161201|2016-12-06 13:30,6,2208.75,2210,2208.25,2210,40031
20161201|2016-12-06 14:00,6,2209.75,2210.5,2207.25,2207.5,64935
20161201|2016-12-06 14:30,6,2207.75,2212,2207.5,2211.25,174478
20161201|2016-12-06 15:00,6,2211.25,2211.75,2209.5,2210.5,78715
20161201|2016-12-06 15:30,6,2210.25,2211.5,2210.25,2211.5,5651
20161201|2016-12-06 17:00,7,2211.25,2211.5,2210.75,2211,3258
20161201|2016-12-06 17:30,7,2211,2211.25,2210.25,2210.75,1582
20161201|2016-12-06 18:00,7,2210.75,2210.75,2209.75,2210.5,2826
20161201|2016-12-06 18:30,7,2210.5,2211.5,2210.25,2211.25,2347
20161201|2016-12-06 19:00,7,2211.25,2211.5,2210.75,2210.75,2371
20161201|2016-12-06 19:30,7,2210.75,2211,2209.25,2209.5,2313
20161201|2016-12-06 20:00,7,2209.25,2209.5,2208.75,2209.25,2061
20161201|2016-12-06 20:30,7,2209,2209.25,2208.5,2209,1357
20161201|2016-12-06 21:00,7,2209,2210,2208.75,2209.75,1509
20161201|2016-12-06 21:30,7,2209.75,2210.25,2209.25,2209.75,1148
20161201|2016-12-06 22:00,7,2209.75,2210.25,2209.5,2209.75,1466
20161201|2016-12-06 22:30,7,2209.5,2210.25,2209.5,2210.25,730
20161201|2016-12-06 23:00,7,2210,2210.25,2209.75,2210,733
20161201|2016-12-06 23:30,7,2209.75,2211.25,2209.75,2211,1324
20161201|2016-12-07 00:00,7,2211,2211.5,2210.75,2211.25,1257
20161201|2016-12-07 00:30,7,2211,2212,2210.75,2211.75,1681
20161201|2016-12-07 01:00,7,2211.75,2212,2210.5,2211.75,3862
20161201|2016-12-07 01:30,7,2211.75,2213,2211.5,2212.5,5992
20161201|2016-12-07 02:00,7,2212.5,2212.75,2209.75,2210.5,14514
20161201|2016-12-07 02:30,7,2210.75,2212,2210.5,2211.5,8844
20161201|2016-12-07 03:00,7,2211.5,2212.25,2210.5,2211.25,7941
20161201|2016-12-07 03:30,7,2211.25,2212.75,2210.75,2211,5546
20161201|2016-12-07 04:00,7,2211.25,2212,2211,2211.5,4071
20161201|2016-12-07 04:30,7,2211.5,2211.5,2210.75,2210.75,4171
20161201|2016-12-07 05:00,7,2210.75,2211.5,2210.25,2211,4438
20161201|2016-12-07 05:30,7,2211.25,2211.25,2210.25,2210.75,3351
20161201|2016-12-07 06:00,7,2210.75,2211,2209.5,2209.75,7522
20161201|2016-12-07 06:30,7,2209.75,2210,2209,2209.75,4157
20161201|2016-12-07 07:00,7,2209.75,2209.75,2206.75,2207.5,17648
20161201|2016-12-07 07:30,7,2207.25,2209,2207.25,2209,17036
20161201|2016-12-07 08:00,7,2209,2209.75,2208.5,2209.5,19543
20161201|2016-12-07 08:30,7,2209.5,2210.5,2207.75,2208.25,136119
20161201|2016-12-07 09:00,7,2208.25,2213,2208,2212.75,123192
20161201|2016-12-07 09:30,7,2212.75,2213.75,2210.5,2213.25,112416
20161201|2016-12-07 10:00,7,2213.25,2213.75,2212,2212.5,76329
20161201|2016-12-07 10:30,7,2212.75,2217.5,2212.5,2217.25,107784
20161201|2016-12-07 11:00,7,2217.25,2218.5,2216.25,2217.75,89392
20161201|2016-12-07 11:30,7,2217.5,2222,2217.25,2221.75,74813
20161201|2016-12-07 12:00,7,2222,2229,2221.5,2227,205317
20161201|2016-12-07 12:30,7,2227,2234.25,2226.25,2233.5,209635
20161201|2016-12-07 13:00,7,2233.5,2235,2231.25,2232.25,174420
20161201|2016-12-07 13:30,7,2232.5,2235.5,2231.75,2234.5,81365
20161201|2016-12-07 14:00,7,2234.25,2239.5,2232.25,2238.25,144994
20161201|2016-12-07 14:30,7,2238.25,2241.25,2236,2239.75,272675
20161201|2016-12-07 15:00,7,2240,2240.25,2235.75,2236.5,109812
20161201|2016-12-07 15:30,7,2236.75,2238,2235.25,2236.5,17835
20161201|2016-12-07 17:00,8,2236.5,2236.5,2234.75,2236,7640
20161201|2016-12-07 17:30,8,2235.75,2237.25,2235.75,2236.75,3590
20161201|2016-12-07 18:00,8,2236.75,2238.25,2236.75,2237.5,4159
20161201|2016-12-07 18:30,8,2237.5,2238.25,2236.75,2237.5,1977
20161201|2016-12-07 19:00,8,2237.75,2237.75,2236.75,2237.5,2687
20161201|2016-12-07 19:30,8,2237.75,2237.75,2236.75,2237.75,1861
20161201|2016-12-07 20:00,8,2237.75,2237.75,2236.75,2237.5,1923
20161201|2016-12-07 20:30,8,2237.5,2239.5,2237,2238.5,3150
20161201|2016-12-07 21:00,8,2238.75,2238.75,2237.5,2237.75,1441
20161201|2016-12-07 21:30,8,2237.5,2238,2236.5,2237.5,2513
20161201|2016-12-07 22:00,8,2237.75,2238.25,2237.25,2238,1196
20161201|2016-12-07 22:30,8,2238,2238.75,2238,2238.25,923
20161201|2016-12-07 23:00,8,2238.25,2239.25,2238,2239.25,1063
20161201|2016-12-07 23:30,8,2239,2240,2239,2239.25,2453
20161201|2016-12-08 00:00,8,2239.25,2239.75,2239,2239.5,2481
20161201|2016-12-08 00:30,8,2239.5,2239.75,2238.25,2238.25,2520
20161201|2016-12-08 01:00,8,2238.25,2238.5,2237.25,2238,3923
20161201|2016-12-08 01:30,8,2238,2238.25,2236.25,2236.75,6577
20161201|2016-12-08 02:00,8,2237,2238.5,2236.5,2238,12884
20161201|2016-12-08 02:30,8,2238.25,2238.5,2235.5,2235.75,12026
20161201|2016-12-08 03:00,8,2236,2236.75,2234.75,2235.75,10066
20161201|2016-12-08 03:30,8,2235.5,2237,2235.25,2236.25,5701
20161201|2016-12-08 04:00,8,2236.25,2237.75,2235.75,2237.75,7127
20161201|2016-12-08 04:30,8,2237.75,2238.5,2237.5,2238.25,6572
20161201|2016-12-08 05:00,8,2238.25,2239,2236.75,2237.5,5243
20161201|2016-12-08 05:30,8,2237.25,2237.75,2236.75,2237.5,5891
20161201|2016-12-08 06:00,8,2237.5,2239,2237,2238.75,6654
20161201|2016-12-08 06:30,8,2238.75,2240.5,2232.5,2238.5,47628
20161201|2016-12-08 07:00,8,2238.5,2239,2234.75,2238.25,31978
20161201|2016-12-08 07:30,8,2238,2241.5,2236.5,2239.5,62898
20161201|2016-12-08 08:00,8,2239.5,2241.5,2238.75,2239.75,29015
20161201|2016-12-08 08:30,8,2239.75,2243.75,2237.5,2240,235152
20161201|2016-12-08 09:00,8,2240,2240.25,2236.75,2239.25,133825
20161201|2016-12-08 09:30,8,2239,2242,2238.75,2241.5,77029
20161201|2016-12-08 10:00,8,2241.5,2243.5,2240,2241.75,90183
20161201|2016-12-08 10:30,8,2241.75,2243,2239.75,2242.25,72298
20161201|2016-12-08 11:00,8,2242.25,2248.5,2242,2247,88556
20161201|2016-12-08 11:30,8,2247,2250.25,2246.5,2247.5,85834
20161201|2016-12-08 12:00,8,2247.5,2248,2246.25,2247.25,55467
20161201|2016-12-08 12:30,8,2247.25,2251.5,2246.25,2251,66687
20161201|2016-12-08 13:00,8,2250.75,2251,2244.5,2246.75,83951
20161201|2016-12-08 13:30,8,2247,2247.5,2242,2245,120822
20161201|2016-12-08 14:00,8,2245.25,2246.25,2243.25,2243.5,80720
20161201|2016-12-08 14:30,8,2243.75,2247.5,2243.5,2245.5,139436
20161201|2016-12-08 15:00,8,2245.75,2248.25,2245.25,2247.5,63080
20161201|2016-12-08 15:30,8,2247.5,2247.75,2246.75,2247.75,7181
20161201|2016-12-08 17:00,9,2246.75,2247.75,2246.5,2247,2174
20161201|2016-12-08 17:30,9,2247,2247.5,2246.75,2247,713
20161201|2016-12-08 18:00,9,2246.75,2248,2246.75,2247.75,1266
20161201|2016-12-08 18:30,9,2247.75,2248,2247.25,2247.75,897
20161201|2016-12-08 19:00,9,2247.75,2248.5,2247.25,2248.25,1959
20161201|2016-12-08 19:30,9,2248.25,2248.75,2247.5,2247.75,1844
20161201|2016-12-08 20:00,9,2247.5,2247.75,2245.5,2247,3422
20161201|2016-12-08 20:30,9,2247.25,2247.75,2247,2247,751
20161201|2016-12-08 21:00,9,2246.75,2247.5,2246.5,2247,1548
20161201|2016-12-08 21:30,9,2246.75,2247.5,2246.75,2247.25,478
20161201|2016-12-08 22:00,9,2247.5,2247.75,2247.25,2247.25,626
20161201|2016-12-08 22:30,9,2247.5,2248,2247.25,2247.75,785
20161201|2016-12-08 23:00,9,2247.75,2248.25,2247.5,2248.25,481
20161201|2016-12-08 23:30,9,2248,2248.25,2247.5,2248.25,640
20161201|2016-12-09 00:00,9,2248,2248.25,2246.75,2247.75,1127
20161201|2016-12-09 00:30,9,2247.75,2247.75,2246.5,2246.5,920
20161201|2016-12-09 01:00,9,2246.75,2247,2245.25,2245.25,2802
20161201|2016-12-09 01:30,9,2245.25,2246,2245.25,2245.5,1639
20161201|2016-12-09 02:00,9,2245.75,2247.5,2245,2246.25,6786
20161201|2016-12-09 02:30,9,2246.5,2247.25,2245.25,2245.5,2976
20161201|2016-12-09 03:00,9,2245.75,2247.25,2245,2246.75,2898
20161201|2016-12-09 03:30,9,2247,2247.25,2245,2245.5,3368
20161201|2016-12-09 04:00,9,2245.75,2246.75,2245.5,2246,1607
20161201|2016-12-09 04:30,9,2246,2247.5,2246,2247.25,2486
20161201|2016-12-09 05:00,9,2247.25,2248,2246.75,2247.75,2029
20161201|2016-12-09 05:30,9,2247.75,2248.75,2247.5,2248.5,2709
20161201|2016-12-09 06:00,9,2248.75,2249,2248.25,2248.5,3630
20161201|2016-12-09 06:30,9,2248.75,2249,2247.75,2249,4530
20161201|2016-12-09 07:00,9,2249,2249.25,2247,2247.25,6132
20161201|2016-12-09 07:30,9,2247.25,2250.5,2247.25,2250,11494
20161201|2016-12-09 08:00,9,2250,2250.75,2248.25,2248.5,11851
20161201|2016-12-09 08:30,9,2248.5,2252.75,2247.75,2251.75,57651
20161201|2016-12-09 09:00,9,2251.75,2252.25,2248.75,2251,34244
20161201|2016-12-09 09:30,9,2251.25,2254.5,2251,2252.25,28581
20161201|2016-12-09 10:00,9,2252.25,2253.5,2250.5,2251.25,28771
20161201|2016-12-09 10:30,9,2251.25,2253.25,2250.25,2251.75,24226
20161201|2016-12-09 11:00,9,2251.75,2252.75,2251,2252.5,14368
20161201|2016-12-09 11:30,9,2252.75,2254,2252.25,2252.75,17098
20161201|2016-12-09 12:00,9,2253,2253.5,2251.5,2252.5,13101
20161201|2016-12-09 12:30,9,2252.75,2254.25,2252.25,2253.75,13614
20161201|2016-12-09 13:00,9,2253.5,2255,2253.25,2253.5,16512
20161201|2016-12-09 13:30,9,2253.5,2255.25,2253,2255.25,17281
20161201|2016-12-09 14:00,9,2255.25,2259.5,2254.75,2258.75,38489
20161201|2016-12-09 14:30,9,2258.75,2259.75,2257.25,2259.5,49985
20161201|2016-12-09 15:00,9,2259.5,2260.75,2259,2259.75,37128
20161201|2016-12-09 15:30,9,2259.75,2261.25,2259.75,2260.75,4631
20161201|2016-12-09 16:00,9,2261,2261,2261,2261,5
20161201|2016-12-11 17:00,12,2260.75,2270.25,2260,2266.5,12693
20161201|2016-12-11 17:30,12,2266.25,2267.5,2265,2265.25,1832
20161201|2016-12-11 18:00,12,2265.25,2266,2264.5,2265.75,2327
20161201|2016-12-11 18:30,12,2265.5,2265.75,2264,2264.75,995
20161201|2016-12-11 19:00,12,2264.5,2264.5,2262.5,2264,1985
20161201|2016-12-11 19:30,12,2264,2264.25,2261,2261.5,1249
20161201|2016-12-11 20:00,12,2261.25,2261.5,2258.5,2259,4180
20161201|2016-12-11 20:30,12,2259.25,2260,2258,2258,1149
20161201|2016-12-11 21:00,12,2258.25,2258.5,2257,2258.5,2063
20161201|2016-12-11 21:30,12,2258.5,2259.5,2256.75,2259,2255
20161201|2016-12-11 22:00,12,2259.25,2259.5,2258.75,2258.75,865
20161201|2016-12-11 22:30,12,2258.5,2261.25,2258.5,2261.25,2015
20161201|2016-12-11 23:00,12,2261.25,2261.5,2259.5,2261,908
20161201|2016-12-11 23:30,12,2261,2261.25,2259.5,2259.75,746
20161201|2016-12-12 00:00,12,2259.5,2260.75,2259.5,2260.25,982
20161201|2016-12-12 00:30,12,2260,2260.5,2259.5,2259.5,1154
20161201|2016-12-12 01:00,12,2259.5,2259.75,2256.5,2257.5,2772
20161201|2016-12-12 01:30,12,2257.75,2259.5,2257.25,2257.75,2307
20161201|2016-12-12 02:00,12,2258,2261.5,2257.75,2258.5,5471
20161201|2016-12-12 02:30,12,2258.5,2260.75,2258.5,2258.75,3223
20161201|2016-12-12 03:00,12,2258.75,2259,2255.5,2255.75,4600
20161201|2016-12-12 03:30,12,2256,2257.75,2255.75,2257.25,3408
20161201|2016-12-12 04:00,12,2257.25,2258,2256,2257,3060
20161201|2016-12-12 04:30,12,2257.25,2259,2257,2258,2790
20161201|2016-12-12 05:00,12,2258,2259,2257.5,2259,2314
20161201|2016-12-12 05:30,12,2258.75,2260,2258,2260,2189
20161201|2016-12-12 06:00,12,2260,2260.5,2259.25,2260.25,1611
20161201|2016-12-12 06:30,12,2260.25,2261,2258.75,2258.75,1783
20161201|2016-12-12 07:00,12,2259,2260.75,2258.75,2260.25,2534
20161201|2016-12-12 07:30,12,2260.25,2260.25,2259.5,2260,4377
20161201|2016-12-12 08:00,12,2260,2260.25,2258,2258.25,5770
20161201|2016-12-12 08:30,12,2258.5,2263,2257,2263,36318
20161201|2016-12-12 09:00,12,2263,2264.25,2256.75,2257,24727
20161201|2016-12-12 09:30,12,2257,2259.5,2256.5,2258,16264
20161201|2016-12-12 10:00,12,2258.25,2259.75,2257.25,2258.75,19274
20161201|2016-12-12 10:30,12,2258.75,2259.5,2255.25,2256.25,18783
20161201|2016-12-12 11:00,12,2256.25,2256.25,2252.25,2253.5,22107
20161201|2016-12-12 11:30,12,2253.75,2255.75,2253.5,2254.5,15509
20161201|2016-12-12 12:00,12,2254.5,2256.75,2254.25,2255.75,12335
20161201|2016-12-12 12:30,12,2255.5,2255.75,2253.5,2254.25,12657
20161201|2016-12-12 13:00,12,2254,2257.25,2253.75,2255.5,17113
20161201|2016-12-12 13:30,12,2255.5,2256,2253.25,2254.25,10910
20161201|2016-12-12 14:00,12,2254.25,2256.5,2254,2255.25,13375
20161201|2016-12-12 14:30,12,2255.25,2257.75,2254,2257,32265
20161201|2016-12-12 15:00,12,2256.75,2258.5,2255.5,2255.5,15319
20161201|2016-12-12 15:30,12,2255.5,2256.5,2255.25,2256,2357
20161201|2016-12-12 17:00,13,2256,2256,2253.25,2253.75,3002
20161201|2016-12-12 17:30,13,2254,2254.75,2253.5,2254.25,878
20161201|2016-12-12 18:00,13,2254.5,2256,2254.25,2256,683
20161201|2016-12-12 18:30,13,2256.25,2257.25,2255.75,2256.5,1015
20161201|2016-12-12 19:00,13,2256.5,2258,2255.5,2257.25,1112
20161201|2016-12-12 19:30,13,2257.25,2258.25,2257.25,2257.5,896
20161201|2016-12-12 20:00,13,2257.25,2257.75,2256.75,2257.75,991
20161201|2016-12-12 20:30,13,2257.75,2257.75,2257,2257,390
20161201|2016-12-12 21:00,13,2257,2257.25,2256.5,2256.75,327
20161201|2016-12-12 21:30,13,2256.5,2257.5,2256.5,2257.25,216
20161201|2016-12-12 22:00,13,2257.5,2257.5,2255,2255.25,710
20161201|2016-12-12 22:30,13,2255.25,2255.5,2255,2255.25,263
20161201|2016-12-12 23:00,13,2255.5,2257,2255.25,2257,341
20161201|2016-12-12 23:30,13,2257,2258.75,2256.5,2258.75,1166
20161201|2016-12-13 00:00,13,2258.5,2259.5,2258,2258.5,997
20161201|2016-12-13 00:30,13,2258.5,2258.5,2257.75,2257.75,231
20161201|2016-12-13 01:00,13,2257.75,2258.75,2257.25,2257.75,1924
20161201|2016-12-13 01:30,13,2257.75,2258.25,2257.25,2257.75,470
20161201|2016-12-13 02:00,13,2258,2260.75,2257.5,2260,3150
20161201|2016-12-13 02:30,13,2260.25,2261.75,2260.25,2261.5,1650
20161201|2016-12-13 03:00,13,2261.5,2262.75,2260.75,2262.25,2341
20161201|2016-12-13 03:30,13,2262.25,2262.25,2260.75,2261.75,1732
20161201|2016-12-13 04:00,13,2262.25,2262.75,2261.25,2261.5,1468
20161201|2016-12-13 04:30,13,2261.25,2262.75,2261.25,2262.5,1867
20161201|2016-12-13 05:00,13,2262.75,2263.5,2262.5,2262.75,3995
20161201|2016-12-13 05:30,13,2262.75,2263.5,2262,2262,1302
20161201|2016-12-13 06:00,13,2262,2262.75,2261.25,2262.25,1384
20161201|2016-12-13 06:30,13,2262.5,2265,2262.5,2264.5,3949
20161201|2016-12-13 07:00,13,2264.5,2264.5,2263,2264.5,2539
20161201|2016-12-13 07:30,13,2264.25,2264.5,2262.75,2264,3550
20161201|2016-12-13 08:00,13,2264,2265.5,2263.5,2265.25,4034
20161201|2016-12-13 08:30,13,2265,2273.25,2264.75,2270.25,46904
20161201|2016-12-13 09:00,13,2270.5,2271,2267,2268.25,31390
20161201|2016-12-13 09:30,13,2268,2269,2265,2268.25,17810
20161201|2016-12-13 10:00,13,2268.5,2271.25,2267,2270.25,15137
20161201|2016-12-13 10:30,13,2270.25,2272,2268.75,2271.5,14580
20161201|2016-12-13 11:00,13,2271.25,2274.5,2271.25,2271.75,13195
20161201|2016-12-13 11:30,13,2272,2274,2272,2272.75,7015
20161201|2016-12-13 12:00,13,2272.75,2278,2272.5,2278,12450
20161201|2016-12-13 12:30,13,2278,2278.25,2274.25,2275.5,14984
20161201|2016-12-13 13:00,13,2275.25,2275.5,2271.25,2271.5,16122
20161201|2016-12-13 13:30,13,2271.5,2274.5,2271,2272.75,10535
20161201|2016-12-13 14:00,13,2272.5,2274,2271.25,2273.75,8446
20161201|2016-12-13 14:30,13,2273.75,2275.5,2271,2271.75,24982
20161201|2016-12-13 15:00,13,2271.75,2274,2271,2273,13274
20161201|2016-12-13 15:30,13,2273,2273.5,2272.75,2273.5,1035
20161201|2016-12-13 17:00,14,2273.25,2273.25,2272.5,2273,492
20161201|2016-12-13 17:30,14,2272.75,2273,2272.25,2272.5,322
20161201|2016-12-13 18:00,14,2272.75,2273,2271.5,2271.75,388
20161201|2016-12-13 18:30,14,2271.75,2272.25,2271.5,2271.5,458
20161201|2016-12-13 19:00,14,2271.5,2272,2270.75,2272,425
20161201|2016-12-13 19:30,14,2272,2272.25,2271.5,2272,268
20161201|2016-12-13 20:00,14,2272,2272.5,2272,2272.25,240
20161201|2016-12-13 20:30,14,2272.5,2272.5,2271.75,2271.75,317
20161201|2016-12-13 21:00,14,2271.75,2272.25,2271,2272,350
20161201|2016-12-13 21:30,14,2272,2272.75,2271.75,2272.5,351
20161201|2016-12-13 22:00,14,2272.5,2273.25,2272.5,2272.75,565
20161201|2016-12-13 22:30,14,2272.75,2273.25,2272.5,2273.25,165
20161201|2016-12-13 23:00,14,2273,2273,2272.5,2272.75,355
20161201|2016-12-13 23:30,14,2272.75,2272.75,2271.75,2272,261
20161201|2016-12-14 00:00,14,2271.75,2272.25,2271.75,2271.75,362
20161201|2016-12-14 00:30,14,2271.75,2272.25,2271.75,2272,755
20161201|2016-12-14 01:00,14,2272,2272,2270.5,2270.75,1053
20161201|2016-12-14 01:30,14,2271,2271,2270.25,2270.75,758
20161201|2016-12-14 02:00,14,2270.75,2272.75,2270.25,2272.75,2747
20161201|2016-12-14 02:30,14,2272.5,2273.5,2271,2272.75,1526
20161201|2016-12-14 03:00,14,2272.75,2273.75,2272,2273.5,1746
20161201|2016-12-14 03:30,14,2273.5,2274,2272,2272.25,1188
20161201|2016-12-14 04:00,14,2272.5,2272.5,2271.25,2272,1823
20161201|2016-12-14 04:30,14,2272,2273.25,2272,2272.75,618
20161201|2016-12-14 05:00,14,2273,2273,2270.75,2271,3028
20161201|2016-12-14 05:30,14,2271,2273.5,2271,2273.25,1850
20161201|2016-12-14 06:00,14,2273.25,2274,2273,2273.25,854
20161201|2016-12-14 06:30,14,2273.25,2273.25,2272,2273,1204
20161201|2016-12-14 07:00,14,2273,2273,2270.75,2271,2525
20161201|2016-12-14 07:30,14,2270.75,2272,2269.25,2270.75,3162
20161201|2016-12-14 08:00,14,2270.75,2271,2268,2268.5,4140
20161201|2016-12-14 08:30,14,2268.5,2273,2268.5,2270,16318
20161201|2016-12-14 09:00,14,2270.25,2270.5,2266.75,2269.25,11632
20161201|2016-12-14 09:30,14,2269.25,2270.75,2267,2268.75,10700
20161201|2016-12-14 10:00,14,2268.5,2269.5,2267,2268.5,6847
20161201|2016-12-14 10:30,14,2268.5,2268.75,2265.25,2267,11142
20161201|2016-12-14 11:00,14,2267,2270.5,2267,2270,10143
20161201|2016-12-14 11:30,14,2270,2271.5,2269.5,2271.25,7415
20161201|2016-12-14 12:00,14,2271,2272.5,2270.25,2272.25,8372
20161201|2016-12-14 12:30,14,2272.25,2273.75,2271,2272.5,6965
20161201|2016-12-14 13:00,14,2272.5,2277,2256.75,2258,42725
20161201|2016-12-14 13:30,14,2258.25,2267.25,2257.25,2258,26663
20161201|2016-12-14 14:00,14,2258,2262,2248,2255.25,31021
20161201|2016-12-14 14:30,14,2255,2265,2250.5,2253.75,50123
20161201|2016-12-14 15:00,14,2253.75,2258,2253.25,2256.5,17067
20161201|2016-12-14 15:30,14,2256.5,2258.25,2256.25,2257.25,2028
20161201|2016-12-14 17:00,15,2256,2257,2254.5,2254.5,838
20161201|2016-12-14 17:30,15,2254.5,2257.75,2252.75,2257.5,950
20161201|2016-12-14 18:00,15,2257.5,2261.5,2257.25,2258.5,1605
20161201|2016-12-14 18:30,15,2258.25,2260,2257.75,2258.25,745
20161201|2016-12-14 19:00,15,2258.25,2258.75,2256.75,2258.25,801
20161201|2016-12-14 19:30,15,2258,2260,2258,2259.75,651
20161201|2016-12-14 20:00,15,2259.5,2259.75,2256.75,2257,489
20161201|2016-12-14 20:30,15,2257.25,2258.25,2256.25,2257.5,666
20161201|2016-12-14 21:00,15,2257.5,2258.75,2257.25,2258.75,134
20161201|2016-12-14 21:30,15,2258.75,2260.25,2258.75,2260.25,296
20161201|2016-12-14 22:00,15,2260,2262,2260,2261,816
20161201|2016-12-14 22:30,15,2261.25,2261.25,2260,2260.75,201
20161201|2016-12-14 23:00,15,2260.75,2261.25,2260,2260.25,100
20161201|2016-12-14 23:30,15,2260.25,2260.25,2259.25,2259.25,243
20161201|2016-12-15 00:00,15,2259.25,2260.25,2259.25,2259.25,722
20161201|2016-12-15 00:30,15,2259.25,2259.25,2258,2259,538
20161201|2016-12-15 01:00,15,2259,2260.75,2258.75,2259.25,828
20161201|2016-12-15 01:30,15,2259.25,2260.5,2256.75,2260.25,2971
20161201|2016-12-15 02:00,15,2260.25,2261.75,2258,2258.5,3503
20161201|2016-12-15 02:30,15,2258.25,2259,2255.5,2258,2064
20161201|2016-12-15 03:00,15,2257.75,2259.75,2256.75,2259,1520
20161201|2016-12-15 03:30,15,2259,2259,2256.25,2257,2396
20161201|2016-12-15 04:00,15,2256.75,2261.75,2256.5,2261.25,3388
20161201|2016-12-15 04:30,15,2261.25,2262.25,2260,2262.25,1706
20161201|2016-12-15 05:00,15,2262,2262.75,2261,2261.75,1359
20161201|2016-12-15 05:30,15,2261.5,2261.75,2256.5,2256.75,3627
20161201|2016-12-15 06:00,15,2256.75,2257.5,2254.75,2255.25,1371
20161201|2016-12-15 06:30,15,2255.5,2257.5,2255,2255.5,2736
20161201|2016-12-15 07:00,15,2255.5,2255.75,2252.25,2254,4944
20161201|2016-12-15 07:30,15,2253.75,2258.25,2253.25,2257.25,2604
20161201|2016-12-15 08:00,15,2257,2259.75,2256,2256,3171
20161201|2016-12-15 08:30,15,2256.25,2266.75,2254.75,2266,25623
20161201|2016-12-15 09:00,15,2266,2269.25,2263.75,2265,16256
20161201|2016-12-15 09:30,15,2265,2268.5,2264.75,2266.75,9169
20161201|2016-12-15 10:00,15,2266.75,2272.75,2266.5,2268.75,11746
20161201|2016-12-15 10:30,15,2269,2270.75,2266.25,2268.25,8501
20161201|2016-12-15 11:00,15,2268.25,2269.25,2265.5,2268,9019
20161201|2016-12-15 11:30,15,2267.75,2268.5,2264.5,2266.5,7552
20161201|2016-12-15 12:00,15,2266.25,2269,2266,2267.25,4985
20161201|2016-12-15 12:30,15,2267.25,2268.25,2257.75,2259.5,10043
20161201|2016-12-15 13:00,15,2259.25,2263.25,2258.25,2263.25,5641
20161201|2016-12-15 13:30,15,2263,2264.75,2262,2262.5,5977
20161201|2016-12-15 14:00,15,2262.5,2264.25,2261.25,2261.5,6261
20161201|2016-12-15 14:30,15,2261.75,2265,2260.75,2262,20332
20161201|2016-12-15 15:00,15,2262.25,2264.75,2261.5,2263,10603
20161201|2016-12-15 15:30,15,2263.25,2265,2263,2264.75,1014
20161201|2016-12-15 17:00,16,2264.25,2265.75,2263.25,2265.5,604
20161201|2016-12-15 17:30,16,2265.5,2266,2264.75,2265.25,656
20161201|2016-12-15 18:00,16,2265,2265,2263.75,2264.5,569
20161201|2016-12-15 18:30,16,2264.5,2264.5,2262.75,2263,176
20161201|2016-12-15 19:00,16,2262.75,2264,2262.75,2263.75,306
20161201|2016-12-15 19:30,16,2263.75,2264.25,2263.75,2264.25,98
20161201|2016-12-15 20:00,16,2264.25,2265,2264,2265,194
20161201|2016-12-15 20:30,16,2265,2265,2264.5,2265,307
20161201|2016-12-15 21:00,16,2265,2265,2264.5,2265,117
20161201|2016-12-15 21:30,16,2264.75,2264.75,2264,2264.5,33
20161201|2016-12-15 22:00,16,2264.5,2264.5,2264,2264,209
20161201|2016-12-15 22:30,16,2264.25,2264.75,2263.75,2264.5,650
20161201|2016-12-15 23:00,16,2264.25,2264.75,2264.25,2264.25,147
20161201|2016-12-15 23:30,16,2264.25,2265,2264.25,2264.75,312
20161201|2016-12-16 00:00,16,2264.75,2265,2264.75,2265,234
20161201|2016-12-16 00:30,16,2265,2265,2264.75,2265,177
20161201|2016-12-16 01:00,16,2264.75,2265,2264,2264.5,299
20161201|2016-12-16 01:30,16,2264.5,2264.75,2263.25,2264.5,602
20161201|2016-12-16 02:00,16,2264.25,2266,2262,2262.25,751
20161201|2016-12-16 02:30,16,2262.25,2263.75,2261.75,2263.75,1410
20161201|2016-12-16 03:00,16,2263.75,2264,2263.25,2263.25,329
20161201|2016-12-16 03:30,16,2263.25,2263.5,2262.25,2262.75,344
20161201|2016-12-16 04:00,16,2262.75,2263.25,2262.5,2263,173
20161201|2016-12-16 04:30,16,2263.5,2267.5,2263.25,2266.75,644
20161201|2016-12-16 05:00,16,2266.75,2267,2265.5,2266.5,258
20161201|2016-12-16 05:30,16,2266.75,2269,2266,2267,1255
20161201|2016-12-16 06:00,16,2267,2268.75,2266.5,2268.25,2059
20161201|2016-12-16 06:30,16,2268,2268.75,2267.5,2267.75,685
20161201|2016-12-16 07:00,16,2267.5,2268.25,2267,2267.5,698
20161201|2016-12-16 07:30,16,2267.25,2269.5,2266.75,2267,2026
20161201|2016-12-16 08:00,16,2266.75,2268,2264.75,2267.5,5447
20170301|2016-10-11 09:30,11,2136,2137.25,2131.5,2132,144
20170301|2016-10-11 10:00,11,2131.75,2131.75,2126.25,2127,142
20170301|2016-10-11 10:30,11,2127.25,2130.25,2127.25,2129.5,49
20170301|2016-10-11 11:00,11,2130,2130.25,2128.75,2130,27
20170301|2016-10-11 11:30,11,2130.25,2133.75,2128.75,2131,72
20170301|2016-10-11 12:00,11,2130,2130,2124.5,2126.5,145
20170301|2016-10-11 12:30,11,2126.25,2127,2119.75,2120,257
20170301|2016-10-11 13:00,11,2120.5,2122.75,2116.5,2118.25,183
20170301|2016-10-11 13:30,11,2118.5,2122.5,2118.25,2120.5,84
20170301|2016-10-11 14:00,11,2120,2125.5,2119.25,2123,349
20170301|2016-10-11 14:30,11,2123.5,2126,2123,2125.5,488
20170301|2016-10-11 15:00,11,2127.5,2129.25,2127.5,2128.5,26
20170301|2016-10-11 15:30,11,2128.5,2128.5,2126.5,2128,12
20170301|2016-10-11 17:00,12,2128.25,2128.25,2126.5,2126.5,3
20170301|2016-10-11 17:30,12,2127.5,2128.75,2127.5,2128.75,2
20170301|2016-10-11 18:00,12,2127.75,2127.75,2127.75,2127.75,5
20170301|2016-10-11 18:30,12,2129.5,2129.5,2129.5,2129.5,1
20170301|2016-10-11 19:00,12,2130,2131.25,2129.75,2130.75,27
20170301|2016-10-11 19:30,12,2131.25,2132.25,2131.25,2132.25,9
20170301|2016-10-11 20:00,12,2132.5,2135,2132.5,2133.5,35
20170301|2016-10-11 20:30,12,2134.25,2134.25,2133.5,2133.5,2
20170301|2016-10-11 21:00,12,2133.25,2133.25,2133.25,2133.25,1
20170301|2016-10-11 21:30,12,2133.5,2134,2133.25,2134,3
20170301|2016-10-11 22:00,12,2132.5,2132.5,2131.5,2131.5,7
20170301|2016-10-11 22:30,12,2132,2132,2130.75,2130.75,5
20170301|2016-10-11 23:30,12,2131.5,2131.5,2131.5,2131.5,6
20170301|2016-10-12 00:00,12,2131.75,2132.25,2131,2131,3
20170301|2016-10-12 00:30,12,2131.25,2131.25,2130.25,2130.25,2
20170301|2016-10-12 01:00,12,2129.5,2130.75,2129.5,2130.75,4
20170301|2016-10-12 01:30,12,2129.25,2129.25,2129.25,2129.25,1
20170301|2016-10-12 02:00,12,2128.5,2129.5,2126.75,2127.5,37
20170301|2016-10-12 02:30,12,2125,2126.75,2125,2125.25,6
20170301|2016-10-12 03:00,12,2125.75,2126,2125,2125,14
20170301|2016-10-12 03:30,12,2127.5,2127.5,2126.5,2126.5,2
20170301|2016-10-12 04:00,12,2128.25,2128.5,2127.75,2127.75,6
20170301|2016-10-12 04:30,12,2125.75,2125.75,2125.75,2125.75,1
20170301|2016-10-12 05:00,12,2126.25,2126.25,2126.25,2126.25,4
20170301|2016-10-12 05:30,12,2125.75,2125.75,2125.75,2125.75,1
20170301|2016-10-12 06:00,12,2128,2129,2128,2129,4
20170301|2016-10-12 06:30,12,2126.25,2126.25,2125.75,2125.75,2
20170301|2016-10-12 07:00,12,2126.5,2126.75,2122.75,2122.75,72
20170301|2016-10-12 07:30,12,2122.5,2125,2122.25,2125,8
20170301|2016-10-12 08:00,12,2125,2126.5,2124.75,2125,9
20170301|2016-10-12 08:30,12,2126.75,2127,2121.5,2126,64
20170301|2016-10-12 09:00,12,2126.5,2131.25,2126,2129.75,49
20170301|2016-10-12 09:30,12,2129.5,2130.25,2124.25,2125,26
20170301|2016-10-12 10:00,12,2124.75,2126,2124.5,2125.75,9
20170301|2016-10-12 10:30,12,2128.25,2128.25,2127,2128,9
20170301|2016-10-12 11:00,12,2127.75,2130,2127,2130,8
20170301|2016-10-12 11:30,12,2130,2131.5,2130,2130.5,33
20170301|2016-10-12 12:00,12,2129.75,2130.25,2129.75,2130.25,7
20170301|2016-10-12 12:30,12,2130,2131,2128.5,2131,17
20170301|2016-10-12 13:00,12,2131,2133.75,2128,2131.5,63
20170301|2016-10-12 13:30,12,2129.75,2131.5,2129.75,2130.5,17
20170301|2016-10-12 14:00,12,2128,2130.5,2128,2128.5,10
20170301|2016-10-12 14:30,12,2127.5,2129.75,2126,2128.25,16
20170301|2016-10-12 15:00,12,2127.5,2127.5,2126.5,2126.5,11
20170301|2016-10-12 15:30,12,2125.75,2125.75,2122.25,2122.25,11
20170301|2016-10-12 17:00,13,2122,2122,2122,2122,4
20170301|2016-10-12 18:30,13,2125.25,2125.25,2125.25,2125.25,1
20170301|2016-10-12 19:00,13,2124,2124,2123.5,2123.5,2
20170301|2016-10-12 19:30,13,2123.5,2123.5,2123.5,2123.5,1
20170301|2016-10-12 20:00,13,2123.75,2123.75,2120,2120,10
20170301|2016-10-12 20:30,13,2121,2121,2118.5,2118.75,40
20170301|2016-10-12 21:00,13,2118,2118,2113,2115,29
20170301|2016-10-12 21:30,13,2113.75,2113.75,2109.75,2110.75,69
20170301|2016-10-12 22:00,13,2112.5,2113.5,2111.25,2113.5,22
20170301|2016-10-12 22:30,13,2112,2113.5,2111.75,2113.5,10
20170301|2016-10-12 23:00,13,2113,2113,2112.25,2113,7
20170301|2016-10-12 23:30,13,2113,2114,2112.75,2114,4
20170301|2016-10-13 00:00,13,2114,2114,2113.75,2113.75,10
20170301|2016-10-13 00:30,13,2112.25,2112.25,2111.25,2111.25,3
20170301|2016-10-13 01:00,13,2113,2113,2113,2113,2
20170301|2016-10-13 01:30,13,2113.75,2114.5,2113.25,2113.25,76
20170301|2016-10-13 02:00,13,2112.5,2113.25,2110.75,2111.75,19
20170301|2016-10-13 02:30,13,2111.75,2111.75,2108.25,2109,17
20170301|2016-10-13 03:00,13,2110,2110,2110,2110,1
20170301|2016-10-13 03:30,13,2110,2112.25,2110,2112,5
20170301|2016-10-13 04:00,13,2114,2114,2113.5,2113.5,21
20170301|2016-10-13 04:30,13,2114.75,2116,2114.75,2114.75,6
20170301|2016-10-13 05:00,13,2113.5,2113.5,2112.75,2113.5,3
20170301|2016-10-13 05:30,13,2113.75,2114.5,2113.75,2114.5,2
20170301|2016-10-13 06:00,13,2114.5,2115,2114,2114,11
20170301|2016-10-13 07:00,13,2115,2115,2112,2112,14
20170301|2016-10-13 07:30,13,2112.5,2113,2109.5,2110.75,36
20170301|2016-10-13 08:00,13,2112.25,2114,2112.25,2112.25,68
20170301|2016-10-13 08:30,13,2112.5,2113.25,2103.25,2104.5,149
20170301|2016-10-13 09:00,13,2104.5,2107,2102.5,2105.75,59
20170301|2016-10-13 09:30,13,2105,2110,2103.75,2108,177
20170301|2016-10-13 10:00,13,2108.25,2113.25,2106,2112.5,48
20170301|2016-10-13 10:30,13,2112.5,2114.5,2112,2113.75,54
20170301|2016-10-13 11:00,13,2112,2114.75,2111.25,2114,54
20170301|2016-10-13 11:30,13,2114,2119.25,2114,2118.25,364
20170301|2016-10-13 12:00,13,2118,2118,2115.5,2117.25,51
20170301|2016-10-13 12:30,13,2117.5,2122.75,2116,2122.75,60
20170301|2016-10-13 13:00,13,2122.5,2124,2121,2122.5,150
20170301|2016-10-13 13:30,13,2123.25,2126.25,2122,2125.5,135
20170301|2016-10-13 14:00,13,2125.25,2126,2123,2123.5,382
20170301|2016-10-13 14:30,13,2123.25,2123.75,2118.25,2121.5,78
20170301|2016-10-13 15:00,13,2121.75,2121.75,2120.75,2120.75,16
20170301|2016-10-13 15:30,13,2120.25,2120.25,2120.25,2120.25,1
20170301|2016-10-13 17:00,14,2119.5,2120,2119.5,2120,6
20170301|2016-10-13 17:30,14,2119.75,2119.75,2119.75,2119.75,2
20170301|2016-10-13 18:00,14,2121,2121,2120.25,2120.25,40
20170301|2016-10-13 19:00,14,2118.5,2118.5,2118.25,2118.25,3
20170301|2016-10-13 19:30,14,2118,2118,2116.75,2117.75,16
20170301|2016-10-13 20:00,14,2119.75,2120.25,2119.75,2120.25,2
20170301|2016-10-13 20:30,14,2121.25,2123,2121.25,2123,46
20170301|2016-10-13 21:00,14,2120.5,2120.5,2118.5,2120.5,21
20170301|2016-10-13 21:30,14,2120.5,2120.5,2120.5,2120.5,1
20170301|2016-10-13 22:30,14,2120.5,2120.5,2120.5,2120.5,1
20170301|2016-10-13 23:30,14,2121.25,2122,2121.25,2121.75,35
20170301|2016-10-14 00:00,14,2122.5,2122.75,2122.5,2122.75,2
20170301|2016-10-14 02:00,14,2123,2123,2122.5,2122.5,3
20170301|2016-10-14 02:30,14,2122.5,2122.5,2122.5,2122.5,1
20170301|2016-10-14 03:00,14,2122,2123.25,2122,2122.25,12
20170301|2016-10-14 03:30,14,2124,2125,2124,2125,6
20170301|2016-10-14 04:00,14,2124,2128,2124,2127.25,12
20170301|2016-10-14 04:30,14,2126.75,2129.25,2126.75,2128.5,12
20170301|2016-10-14 05:00,14,2129,2130.75,2128.75,2130.75,23
20170301|2016-10-14 05:30,14,2131,2133,2130.75,2133,8
20170301|2016-10-14 06:00,14,2130.5,2131.25,2130.25,2130.75,13
20170301|2016-10-14 06:30,14,2130.25,2130.25,2129,2129,8
20170301|2016-10-14 07:00,14,2129.25,2129.25,2127,2127.25,22
20170301|2016-10-14 07:30,14,2129.25,2131.25,2129.25,2130.75,23
20170301|2016-10-14 08:00,14,2131.25,2132.5,2131.25,2132,16
20170301|2016-10-14 08:30,14,2132.5,2136,2132,2135,199
20170301|2016-10-14 09:00,14,2135,2137.5,2134,2134.25,78
20170301|2016-10-14 09:30,14,2135.75,2136.25,2133.5,2133.75,40
20170301|2016-10-14 10:00,14,2132.25,2132.25,2127,2127,51
20170301|2016-10-14 10:30,14,2126.75,2127.5,2123.75,2124.75,46
20170301|2016-10-14 11:00,14,2123.5,2124.5,2121.5,2122.5,68
20170301|2016-10-14 11:30,14,2124.75,2126.25,2124.5,2125,21
20170301|2016-10-14 12:00,14,2124.25,2127.25,2123.75,2127.25,31
20170301|2016-10-14 12:30,14,2127.5,2131,2126.75,2127.5,26
20170301|2016-10-14 13:00,14,2125,2126,2123.25,2125,99
20170301|2016-10-14 13:30,14,2125,2125,2122.75,2122.75,105
20170301|2016-10-14 14:00,14,2123,2125,2123,2124.25,5
20170301|2016-10-14 14:30,14,2125.75,2127,2121.25,2121.25,273
20170301|2016-10-14 15:00,14,2122.5,2122.5,2120.5,2121.25,8
20170301|2016-10-14 15:30,14,2121.5,2121.5,2120.5,2120.5,7
20170301|2016-10-16 17:00,17,2121.25,2121.75,2121,2121,8
20170301|2016-10-16 17:30,17,2118,2118,2113.75,2115.25,133
20170301|2016-10-16 18:00,17,2115.25,2115.25,2115.25,2115.25,3
20170301|2016-10-16 19:00,17,2118,2118,2118,2118,2
20170301|2016-10-16 19:30,17,2116.75,2116.75,2116.25,2116.75,7
20170301|2016-10-16 20:00,17,2115,2116.25,2113,2113,9
20170301|2016-10-16 20:30,17,2113,2113,2111.75,2113,43
20170301|2016-10-16 21:00,17,2113.75,2113.75,2113.75,2113.75,2
20170301|2016-10-16 21:30,17,2115.25,2116.75,2115.25,2116.75,10
20170301|2016-10-16 22:00,17,2116.25,2117.25,2116,2117.25,27
20170301|2016-10-16 23:30,17,2116.5,2116.5,2115.25,2115.25,2
20170301|2016-10-17 00:00,17,2115.25,2115.25,2115.25,2115.25,3
20170301|2016-10-17 00:30,17,2115.25,2115.25,2115,2115.25,3
20170301|2016-10-17 01:00,17,2114,2114,2114,2114,1
20170301|2016-10-17 01:30,17,2115.25,2116,2115.25,2116,3
20170301|2016-10-17 02:00,17,2114.75,2115.25,2113.75,2113.75,6
20170301|2016-10-17 02:30,17,2117,2118,2116.5,2116.5,4
20170301|2016-10-17 03:00,17,2114.25,2114.25,2114.25,2114.25,1
20170301|2016-10-17 03:30,17,2114.25,2114.25,2114.25,2114.25,2
20170301|2016-10-17 04:00,17,2114.5,2114.5,2113,2113.25,9
20170301|2016-10-17 04:30,17,2113.75,2113.75,2113.75,2113.75,1
20170301|2016-10-17 05:00,17,2114.25,2115.25,2113.75,2115,11
20170301|2016-10-17 05:30,17,2116.25,2116.25,2115.25,2116,4
20170301|2016-10-17 06:00,17,2116.5,2120,2116.5,2119.25,15
20170301|2016-10-17 06:30,17,2119.75,2120.25,2118.5,2118.5,7
20170301|2016-10-17 07:00,17,2119.5,2120.5,2119.5,2120,6
20170301|2016-10-17 07:30,17,2118.75,2121,2118.25,2121,6
20170301|2016-10-17 08:00,17,2121.5,2121.5,2120,2121.25,10
20170301|2016-10-17 08:30,17,2121.75,2124.25,2115.5,2116.75,66
20170301|2016-10-17 09:00,17,2116.75,2122.5,2115.5,2122.5,36
20170301|2016-10-17 09:30,17,2122.25,2122.25,2118,2118.25,20
20170301|2016-10-17 10:00,17,2119.5,2119.5,2116.5,2116.75,10
20170301|2016-10-17 10:30,17,2117.75,2121,2117.75,2119.25,26
20170301|2016-10-17 11:00,17,2119.75,2120,2116.75,2116.75,18
20170301|2016-10-17 11:30,17,2117.75,2118,2116.25,2117.75,13
20170301|2016-10-17 12:00,17,2117.25,2117.25,2113.75,2114.75,20
20170301|2016-10-17 12:30,17,2114.75,2115,2113.75,2113.75,11
20170301|2016-10-17 13:00,17,2113.25,2116,2113.25,2115.5,17
20170301|2016-10-17 13:30,17,2115.25,2116.5,2114.25,2116.5,9
20170301|2016-10-17 14:00,17,2117,2117,2117,2117,1
20170301|2016-10-17 14:30,17,2114,2115.75,2113.5,2113.5,9
20170301|2016-10-17 15:00,17,2116.75,2118.25,2116.5,2118.25,9
20170301|2016-10-17 15:30,17,2117.25,2117.25,2116.75,2116.75,3
20170301|2016-10-17 17:00,18,2116.75,2116.75,2115.25,2115.25,3
20170301|2016-10-17 17:30,18,2115.5,2115.5,2115.5,2115.5,1
20170301|2016-10-17 18:30,18,2116.75,2116.75,2116.75,2116.75,1
20170301|2016-10-17 19:00,18,2118.75,2121.5,2118.75,2121.5,9
20170301|2016-10-17 19:30,18,2121.25,2122,2121.25,2121.25,6
20170301|2016-10-17 20:00,18,2121.75,2124,2121.75,2123.5,13
20170301|2016-10-17 20:30,18,2123.5,2123.75,2123.5,2123.5,5
20170301|2016-10-17 21:00,18,2123.25,2123.5,2123.25,2123.5,3
20170301|2016-10-17 22:00,18,2123.25,2123.5,2123.25,2123.5,3
20170301|2016-10-17 22:30,18,2123,2123.25,2123,2123.25,3
20170301|2016-10-17 23:00,18,2124,2124.25,2123.5,2123.5,3
20170301|2016-10-17 23:30,18,2124,2124,2124,2124,1
20170301|2016-10-18 00:00,18,2123.75,2123.75,2123.75,2123.75,1
20170301|2016-10-18 00:30,18,2125.5,2126,2125.5,2126,6
20170301|2016-10-18 01:30,18,2124.5,2124.5,2124.5,2124.5,1
20170301|2016-10-18 02:00,18,2126.25,2127.5,2126.25,2127.5,15
20170301|2016-10-18 02:30,18,2127.5,2127.5,2127.5,2127.5,2
20170301|2016-10-18 03:00,18,2128,2128.5,2127,2127,9
20170301|2016-10-18 03:30,18,2127.75,2129.5,2127.75,2129.25,8
20170301|2016-10-18 04:00,18,2127.75,2127.75,2127.75,2127.75,1
20170301|2016-10-18 04:30,18,2127.5,2127.5,2127.25,2127.25,2
20170301|2016-10-18 05:00,18,2127,2127,2126.75,2126.75,2
20170301|2016-10-18 06:00,18,2127,2128.25,2127,2128.25,2
20170301|2016-10-18 06:30,18,2129,2131.5,2129,2130.25,16
20170301|2016-10-18 07:00,18,2130.25,2130.5,2130,2130.25,15
20170301|2016-10-18 07:30,18,2131,2134,2131,2132,46
20170301|2016-10-18 08:00,18,2132,2133,2131.75,2133,15
20170301|2016-10-18 08:30,18,2133.25,2133.25,2125.75,2126.5,59
20170301|2016-10-18 09:00,18,2127,2128,2123.75,2125.25,74
20170301|2016-10-18 09:30,18,2125.25,2127.5,2125.25,2127.25,17
20170301|2016-10-18 10:00,18,2128.75,2129,2127,2129,16
20170301|2016-10-18 10:30,18,2130,2132.5,2129,2132.5,40
20170301|2016-10-18 11:00,18,2132.5,2132.5,2131.75,2132.25,12
20170301|2016-10-18 11:30,18,2132.75,2132.75,2130,2130,12
20170301|2016-10-18 12:00,18,2130.75,2131.25,2130.5,2131.25,10
20170301|2016-10-18 12:30,18,2130,2131.25,2129.75,2131.25,5
20170301|2016-10-18 13:00,18,2131,2132.25,2131,2132.25,13
20170301|2016-10-18 13:30,18,2132.25,2132.25,2130.5,2130.75,27
20170301|2016-10-18 14:00,18,2131,2131,2129,2129.75,55
20170301|2016-10-18 14:30,18,2128.75,2129.5,2127.75,2128.75,24
20170301|2016-10-18 15:00,18,2127.25,2127.25,2124.5,2125.75,22
20170301|2016-10-18 15:30,18,2125.75,2126.75,2125.75,2126.5,4
20170301|2016-10-18 17:00,19,2126.25,2126.25,2126,2126,6
20170301|2016-10-18 17:30,19,2126.5,2126.5,2126.25,2126.25,3
20170301|2016-10-18 18:30,19,2126.5,2126.5,2126.5,2126.5,2
20170301|2016-10-18 19:00,19,2127,2127,2127,2127,1
20170301|2016-10-18 20:00,19,2126.5,2127.75,2126.5,2127.75,2
20170301|2016-10-18 20:30,19,2127.75,2127.75,2127.75,2127.75,3
20170301|2016-10-18 21:30,19,2129,2129,2129,2129,3
20170301|2016-10-18 22:00,19,2128.75,2128.75,2128.75,2128.75,1
20170301|2016-10-18 22:30,19,2129,2129,2129,2129,3
20170301|2016-10-18 23:00,19,2129.5,2129.5,2129.25,2129.5,3
20170301|2016-10-18 23:30,19,2129,2129.5,2129,2129.5,13
20170301|2016-10-19 01:30,19,2126.75,2126.75,2126.75,2126.75,1
20170301|2016-10-19 02:00,19,2125.75,2125.75,2123.5,2123.5,15
20170301|2016-10-19 02:30,19,2123,2124,2121.5,2121.5,55
20170301|2016-10-19 03:00,19,2123.75,2123.75,2123.75,2123.75,1
20170301|2016-10-19 03:30,19,2124.25,2125.5,2124.25,2125.5,2
20170301|2016-10-19 04:00,19,2125.5,2125.5,2124.25,2124.25,4
20170301|2016-10-19 04:30,19,2125.75,2125.75,2125.75,2125.75,3
20170301|2016-10-19 05:30,19,2127,2127,2127,2127,2
20170301|2016-10-19 06:00,19,2127.25,2128.5,2127,2128,13
20170301|2016-10-19 06:30,19,2127,2127,2126.75,2127,6
20170301|2016-10-19 07:00,19,2128,2130,2127.75,2130,21
20170301|2016-10-19 07:30,19,2129.5,2131,2129.5,2130.25,20
20170301|2016-10-19 08:00,19,2130.75,2130.75,2130.5,2130.5,3
20170301|2016-10-19 08:30,19,2130.75,2131.5,2127.5,2127.5,77
20170301|2016-10-19 09:00,19,2127.75,2132,2127.25,2132,56
20170301|2016-10-19 09:30,19,2132.25,2135.5,2131.25,2134.75,58
20170301|2016-10-19 10:00,19,2134.75,2134.75,2133.25,2133.25,35
20170301|2016-10-19 10:30,19,2133.5,2134.25,2133.25,2134.25,4
20170301|2016-10-19 11:00,19,2133.25,2134.5,2132.5,2134.25,39
20170301|2016-10-19 11:30,19,2134.5,2135.75,2134.5,2135.5,19
20170301|2016-10-19 12:00,19,2135.75,2136,2135.25,2136,19
20170301|2016-10-19 12:30,19,2136,2136.75,2136,2136,19
20170301|2016-10-19 13:00,19,2135.75,2137,2135.5,2135.5,30
20170301|2016-10-19 13:30,19,2134.75,2135,2134,2134.75,74
20170301|2016-10-19 14:00,19,2135.25,2136.25,2135.25,2136,5
20170301|2016-10-19 14:30,19,2134.75,2135,2132.75,2132.75,55
20170301|2016-10-19 15:00,19,2133,2133.25,2132.25,2132.25,9
20170301|2016-10-19 15:30,19,2133.5,2133.5,2133,2133,12
20170301|2016-10-19 17:00,20,2131.5,2132.5,2131.5,2132,8
20170301|2016-10-19 17:30,20,2132.75,2132.75,2132.75,2132.75,1
20170301|2016-10-19 18:00,20,2132.25,2133,2132.25,2133,12
20170301|2016-10-19 19:00,20,2134.75,2134.75,2134,2134.25,4
20170301|2016-10-19 19:30,20,2135,2135,2135,2135,1
20170301|2016-10-19 20:00,20,2135,2135,2135,2135,1
20170301|2016-10-19 20:30,20,2135.5,2135.5,2135.5,2135.5,1
20170301|2016-10-19 21:00,20,2135.5,2136,2135.5,2135.5,24
20170301|2016-10-19 21:30,20,2136.25,2136.25,2135.75,2135.75,2
20170301|2016-10-19 22:00,20,2136,2138.5,2136,2137.5,19
20170301|2016-10-19 22:30,20,2137.5,2137.5,2137,2137,2
20170301|2016-10-19 23:00,20,2137,2137,2137,2137,4
20170301|2016-10-19 23:30,20,2136.75,2136.75,2136.75,2136.75,1
20170301|2016-10-20 00:00,20,2135.5,2135.5,2135.25,2135.5,4
20170301|2016-10-20 00:30,20,2136.25,2136.25,2136.25,2136.25,3
20170301|2016-10-20 01:00,20,2135,2135,2134.25,2134.25,2
20170301|2016-10-20 01:30,20,2135,2135,2135,2135,1
20170301|2016-10-20 02:00,20,2134,2134,2132.75,2132.75,20
20170301|2016-10-20 02:30,20,2133.25,2134.25,2133.25,2134.25,6
20170301|2016-10-20 03:00,20,2134.5,2134.5,2134.5,2134.5,3
20170301|2016-10-20 03:30,20,2133.75,2133.75,2133.75,2133.75,1
20170301|2016-10-20 04:30,20,2134,2134,2134,2134,2
20170301|2016-10-20 05:00,20,2135.5,2135.75,2135.5,2135.75,4
20170301|2016-10-20 06:00,20,2135,2135,2135,2135,1
20170301|2016-10-20 06:30,20,2134.5,2134.75,2134,2134,5
20170301|2016-10-20 07:00,20,2133.75,2133.75,2131.75,2131.75,17
20170301|2016-10-20 07:30,20,2130.5,2130.5,2127,2130,38
20170301|2016-10-20 08:00,20,2129.75,2130.5,2129.25,2129.25,8
20170301|2016-10-20 08:30,20,2129.25,2132,2126,2131.25,82
20170301|2016-10-20 09:00,20,2132,2135.5,2129,2129.25,85
20170301|2016-10-20 09:30,20,2128,2128,2121.5,2121.75,306
20170301|2016-10-20 10:00,20,2123.75,2126.75,2123,2126.25,33
20170301|2016-10-20 10:30,20,2125,2128.5,2124.5,2128.5,27
20170301|2016-10-20 11:00,20,2130,2132.5,2130,2131,61
20170301|2016-10-20 11:30,20,2130.75,2134.5,2130.75,2132.25,56
20170301|2016-10-20 12:00,20,2132.25,2132.75,2131.5,2132,17
20170301|2016-10-20 12:30,20,2132.5,2132.75,2127,2128.5,63
20170301|2016-10-20 13:00,20,2129.25,2130.5,2128.25,2130,25
20170301|2016-10-20 13:30,20,2130,2132.5,2130,2131.25,30
20170301|2016-10-20 14:00,20,2130.25,2132.5,2130.25,2130.5,34
20170301|2016-10-20 14:30,20,2129.25,2131.75,2128.25,2131.5,25
20170301|2016-10-20 15:00,20,2130.5,2131.5,2130.5,2131.5,7
20170301|2016-10-20 15:30,20,2131.75,2131.75,2131.25,2131.75,8
20170301|2016-10-20 17:00,21,2129.75,2130.5,2129.75,2130.5,11
20170301|2016-10-20 17:30,21,2131.25,2131.5,2131.25,2131.5,11
20170301|2016-10-20 18:00,21,2131.75,2132,2131.75,2132,6
20170301|2016-10-20 18:30,21,2132.5,2132.75,2132,2132,6
20170301|2016-10-20 19:00,21,2130,2130,2130,2130,8
20170301|2016-10-20 19:30,21,2129.75,2129.75,2129,2129.5,16
20170301|2016-10-20 20:00,21,2129.75,2129.75,2129.75,2129.75,1
20170301|2016-10-20 21:00,21,2130,2130,2130,2130,1
20170301|2016-10-20 21:30,21,2130,2130,2130,2130,1
20170301|2016-10-20 22:00,21,2128.5,2128.5,2127.25,2127.5,5
20170301|2016-10-20 22:30,21,2127,2127,2127,2127,1
20170301|2016-10-20 23:00,21,2127.5,2127.5,2127.5,2127.5,1
20170301|2016-10-21 00:00,21,2127.5,2127.5,2127.5,2127.5,1
20170301|2016-10-21 00:30,21,2127,2127,2125.5,2125.75,25
20170301|2016-10-21 01:00,21,2126,2127.5,2126,2127.5,10
20170301|2016-10-21 01:30,21,2128.25,2128.75,2128.25,2128.75,3
20170301|2016-10-21 02:00,21,2128.75,2128.75,2127,2127,5
20170301|2016-10-21 02:30,21,2127.25,2127.25,2126,2126,2
20170301|2016-10-21 03:00,21,2126.75,2126.75,2126.25,2126.5,25
20170301|2016-10-21 03:30,21,2126.5,2126.5,2123.75,2124,14
20170301|2016-10-21 04:00,21,2123.5,2124.75,2123.5,2124.75,5
20170301|2016-10-21 04:30,21,2125,2127.5,2125,2127.5,8
20170301|2016-10-21 05:00,21,2126.5,2126.5,2125,2125.25,8
20170301|2016-10-21 05:30,21,2125,2125.5,2125,2125.5,3
20170301|2016-10-21 06:00,21,2124.25,2124.25,2124,2124,3
20170301|2016-10-21 06:30,21,2125,2125.5,2124.25,2125.25,6
20170301|2016-10-21 07:00,21,2126.25,2126.25,2125.75,2125.75,6
20170301|2016-10-21 07:30,21,2124.5,2124.5,2122,2122.25,19
20170301|2016-10-21 08:00,21,2121.75,2121.75,2118.5,2120,36
20170301|2016-10-21 08:30,21,2119.5,2122.75,2118.5,2122.25,101
20170301|2016-10-21 09:00,21,2121.5,2123.25,2120.25,2123.25,45
20170301|2016-10-21 09:30,21,2124,2125.5,2123.25,2124.25,42
20170301|2016-10-21 10:00,21,2124.75,2125.5,2124.5,2124.75,11
20170301|2016-10-21 10:30,21,2124,2128.25,2124,2127.25,26
20170301|2016-10-21 11:00,21,2128,2128,2127,2127.25,7
20170301|2016-10-21 11:30,21,2126,2126.5,2125.5,2126.25,10
20170301|2016-10-21 12:00,21,2126.5,2126.5,2125.5,2126.5,27
20170301|2016-10-21 12:30,21,2125,2128.5,2124.5,2128.5,28
20170301|2016-10-21 13:00,21,2128.5,2129.25,2127.5,2128.75,16
20170301|2016-10-21 13:30,21,2128.5,2130.25,2128.5,2129.75,26
20170301|2016-10-21 14:00,21,2130.5,2131.25,2128.75,2129.5,19
20170301|2016-10-21 14:30,21,2129.25,2130.5,2128.5,2129.75,15
20170301|2016-10-21 15:00,21,2129.5,2130,2129.25,2130,10
20170301|2016-10-21 15:30,21,2129.25,2129.75,2129.25,2129.75,3
20170301|2016-10-23 17:00,24,2130.75,2133.75,2130.75,2133.25,50
20170301|2016-10-23 17:30,24,2133.5,2134,2132.75,2132.75,7
20170301|2016-10-23 18:00,24,2133.5,2133.5,2133.5,2133.5,1
20170301|2016-10-23 18:30,24,2132.75,2132.75,2132,2132,32
20170301|2016-10-23 19:00,24,2131.75,2131.75,2131.25,2131.5,4
20170301|2016-10-23 20:00,24,2130,2131.75,2130,2131.75,7
20170301|2016-10-23 20:30,24,2129.5,2129.5,2129.5,2129.5,1
20170301|2016-10-23 21:30,24,2130.5,2131.75,2130.5,2131.75,3
20170301|2016-10-23 22:00,24,2132,2132,2132,2132,1
20170301|2016-10-23 23:00,24,2132.25,2132.25,2132.25,2132.25,2
20170301|2016-10-24 00:00,24,2132.5,2132.5,2132.5,2132.5,1
20170301|2016-10-24 01:00,24,2132.75,2133,2132.75,2133,3
20170301|2016-10-24 01:30,24,2134,2134.25,2134,2134.25,14
20170301|2016-10-24 02:00,24,2134.5,2138.5,2134.5,2138.5,55
20170301|2016-10-24 02:30,24,2138.25,2141.25,2137.75,2140.25,40
20170301|2016-10-24 03:00,24,2141.5,2141.5,2139.5,2139.5,8
20170301|2016-10-24 03:30,24,2139.75,2139.75,2139,2139.25,7
20170301|2016-10-24 04:00,24,2139,2139.25,2138.5,2138.5,3
20170301|2016-10-24 04:30,24,2139.5,2139.75,2139.25,2139.75,3
20170301|2016-10-24 05:00,24,2139.75,2139.75,2139,2139,8
20170301|2016-10-24 05:30,24,2139.25,2139.25,2139,2139,12
20170301|2016-10-24 06:00,24,2138,2138.75,2138,2138.75,13
20170301|2016-10-24 06:30,24,2138,2138.75,2138,2138.75,11
20170301|2016-10-24 07:00,24,2138.75,2139,2137.75,2137.75,4
20170301|2016-10-24 07:30,24,2139,2139.75,2139,2139.75,14
20170301|2016-10-24 08:00,24,2139.5,2140,2139,2140,30
20170301|2016-10-24 08:30,24,2140,2143,2140,2142.25,114
20170301|2016-10-24 09:00,24,2142.5,2142.5,2138.75,2139,80
20170301|2016-10-24 09:30,24,2139.25,2140.5,2137.5,2140.5,69
20170301|2016-10-24 10:00,24,2140,2141.5,2140,2140.25,24
20170301|2016-10-24 10:30,24,2139.5,2140.25,2138.5,2138.75,68
20170301|2016-10-24 11:00,24,2138.25,2139.25,2137.25,2137.25,75
20170301|2016-10-24 11:30,24,2136.75,2136.75,2135.25,2136.5,16
20170301|2016-10-24 12:00,24,2137,2138,2137,2137.75,30
20170301|2016-10-24 12:30,24,2138,2139,2137.25,2138,42
20170301|2016-10-24 13:00,24,2138.75,2139.5,2138,2139,39
20170301|2016-10-24 13:30,24,2139,2139.5,2139,2139.5,5
20170301|2016-10-24 14:00,24,2139.75,2139.75,2138.5,2139,12
20170301|2016-10-24 14:30,24,2138.75,2140.5,2138,2140.5,59
20170301|2016-10-24 15:00,24,2139.25,2139.5,2138,2138.5,18
20170301|2016-10-24 15:30,24,2139,2140.25,2139,2140.25,2
20170301|2016-10-24 17:00,25,2139.5,2139.5,2139,2139,2
20170301|2016-10-24 18:30,25,2140,2140,2139.25,2139.25,3
20170301|2016-10-24 19:00,25,2140.25,2140.5,2140.25,2140.5,2
20170301|2016-10-24 19:30,25,2140,2140,2140,2140,1
20170301|2016-10-24 20:30,25,2140,2140,2140,2140,1
20170301|2016-10-24 21:00,25,2141.25,2141.25,2141.25,2141.25,3
20170301|2016-10-24 21:30,25,2141,2141.25,2141,2141.25,4
20170301|2016-10-24 22:00,25,2141.75,2141.75,2141.75,2141.75,2
20170301|2016-10-24 22:30,25,2141.75,2141.75,2141.75,2141.75,1
20170301|2016-10-24 23:00,25,2142,2142,2141.5,2141.75,6
20170301|2016-10-25 00:00,25,2142.5,2142.5,2142.25,2142.25,4
20170301|2016-10-25 00:30,25,2142.5,2142.5,2142.5,2142.5,1
20170301|2016-10-25 01:00,25,2142.75,2142.75,2142,2142,6
20170301|2016-10-25 01:30,25,2142.25,2142.25,2142,2142,7
20170301|2016-10-25 02:00,25,2141.25,2141.5,2141,2141,3
20170301|2016-10-25 03:00,25,2142.5,2142.5,2142.25,2142.25,4
20170301|2016-10-25 03:30,25,2143.5,2143.5,2143.5,2143.5,4
20170301|2016-10-25 04:00,25,2143.5,2143.75,2143,2143,10
20170301|2016-10-25 04:30,25,2142,2142,2141,2141,12
20170301|2016-10-25 05:30,25,2141.5,2141.5,2139.25,2139.25,7
20170301|2016-10-25 06:00,25,2139,2140,2139,2140,6
20170301|2016-10-25 06:30,25,2140.75,2140.75,2140.75,2140.75,1
20170301|2016-10-25 07:00,25,2141,2141,2141,2141,2
20170301|2016-10-25 07:30,25,2141.5,2141.5,2141,2141,7
20170301|2016-10-25 08:00,25,2139.5,2139.5,2137,2137,82
20170301|2016-10-25 08:30,25,2136.5,2139,2134.75,2138.75,148
20170301|2016-10-25 09:00,25,2138.25,2139.75,2136.75,2137.75,23
20170301|2016-10-25 09:30,25,2136.25,2136.5,2131.25,2131.5,205
20170301|2016-10-25 10:00,25,2132.75,2133.75,2132,2132,24
20170301|2016-10-25 10:30,25,2135,2135,2132.75,2133.75,29
20170301|2016-10-25 11:00,25,2133.75,2133.75,2130,2131,31
20170301|2016-10-25 11:30,25,2131,2133.75,2131,2133.25,60
20170301|2016-10-25 12:00,25,2132.75,2134,2132.75,2133.75,5
20170301|2016-10-25 12:30,25,2133.5,2135,2133.5,2133.75,18
20170301|2016-10-25 13:00,25,2134.5,2134.5,2133.75,2134.25,38
20170301|2016-10-25 13:30,25,2133,2133,2131.5,2131.5,11
20170301|2016-10-25 14:00,25,2131.75,2132.75,2131,2132.75,9
20170301|2016-10-25 14:30,25,2132.5,2132.5,2131,2131,44
20170301|2016-10-25 15:00,25,2132.25,2132.25,2131.75,2131.75,6
20170301|2016-10-25 15:30,25,2133.25,2133.5,2130,2130.25,122
20170301|2016-10-25 17:00,26,2129,2129.75,2128,2128.75,17
20170301|2016-10-25 17:30,26,2128.75,2128.75,2128.75,2128.75,20
20170301|2016-10-25 18:00,26,2129,2129,2129,2129,1
20170301|2016-10-25 18:30,26,2129,2129,2129,2129,1
20170301|2016-10-25 19:00,26,2128,2128,2127,2127,14
20170301|2016-10-25 19:30,26,2126.5,2128,2126.5,2128,8
20170301|2016-10-25 20:00,26,2128.25,2128.5,2128.25,2128.5,12
20170301|2016-10-25 20:30,26,2127,2127,2127,2127,1
20170301|2016-10-25 21:00,26,2127.5,2127.5,2127.5,2127.5,2
20170301|2016-10-25 22:00,26,2128.5,2128.75,2128.5,2128.75,2
20170301|2016-10-25 22:30,26,2127.75,2129.25,2127.75,2129.25,115
20170301|2016-10-25 23:00,26,2128,2128,2128,2128,1
20170301|2016-10-25 23:30,26,2127.75,2127.75,2127.75,2127.75,1
20170301|2016-10-26 00:00,26,2127.75,2127.75,2127.75,2127.75,6
20170301|2016-10-26 00:30,26,2128.5,2128.75,2128.5,2128.75,6
20170301|2016-10-26 01:00,26,2128.25,2128.75,2128.25,2128.75,5
20170301|2016-10-26 01:30,26,2129.5,2129.5,2128.75,2128.75,20
20170301|2016-10-26 02:00,26,2127.75,2128,2126.25,2126.25,27
20170301|2016-10-26 02:30,26,2126.75,2127,2125.25,2126.75,23
20170301|2016-10-26 03:00,26,2126,2126.75,2123.75,2124.25,50
20170301|2016-10-26 03:30,26,2123,2124,2122.5,2124,20
20170301|2016-10-26 04:00,26,2124,2124,2121,2121,29
20170301|2016-10-26 04:30,26,2122.5,2124,2122.5,2124,4
20170301|2016-10-26 05:00,26,2124.25,2124.25,2124.25,2124.25,2
20170301|2016-10-26 05:30,26,2123.5,2124.5,2123.5,2124.5,5
20170301|2016-10-26 06:00,26,2124.25,2125,2124,2124,7
20170301|2016-10-26 06:30,26,2123.5,2125.25,2123.5,2125.25,9
20170301|2016-10-26 07:00,26,2126,2126.5,2124.75,2124.75,12
20170301|2016-10-26 07:30,26,2125.5,2125.5,2125.25,2125.25,11
20170301|2016-10-26 08:00,26,2124,2124,2123,2123,38
20170301|2016-10-26 08:30,26,2122,2125,2119.75,2122.25,120
20170301|2016-10-26 09:00,26,2121.25,2123,2121,2122.5,59
20170301|2016-10-26 09:30,26,2123.75,2133,2123.75,2133,140
20170301|2016-10-26 10:00,26,2132.75,2134.5,2132,2132.75,121
20170301|2016-10-26 10:30,26,2133,2134,2131.5,2131.5,41
20170301|2016-10-26 11:00,26,2131.75,2132,2131,2131.5,17
20170301|2016-10-26 11:30,26,2131.25,2132.5,2130.5,2131.5,21
20170301|2016-10-26 12:00,26,2131,2131.5,2128,2128.75,68
20170301|2016-10-26 12:30,26,2128.5,2128.5,2123,2124.5,149
20170301|2016-10-26 13:00,26,2123.75,2126.25,2122,2125.5,69
20170301|2016-10-26 13:30,26,2125.5,2129,2125.5,2128.75,49
20170301|2016-10-26 14:00,26,2127.25,2130.25,2127.25,2129.5,10
20170301|2016-10-26 14:30,26,2129,2129.5,2127.5,2127.5,10
20170301|2016-10-26 15:30,26,2128.25,2128.25,2128.25,2128.25,5
20170301|2016-10-26 17:00,27,2128,2128.25,2127.5,2127.5,4
20170301|2016-10-26 17:30,27,2128.25,2128.25,2128,2128,21
20170301|2016-10-26 18:30,27,2128,2128.25,2128,2128.25,2
20170301|2016-10-26 19:00,27,2127.5,2127.75,2126.5,2126.5,8
20170301|2016-10-26 19:30,27,2126,2126.5,2125.75,2126.5,3
20170301|2016-10-26 20:00,27,2127.75,2128.75,2127.75,2128.75,20
20170301|2016-10-26 20:30,27,2128.75,2128.75,2127.25,2127.25,24
20170301|2016-10-26 21:00,27,2127.25,2127.25,2127.25,2127.25,6
20170301|2016-10-26 21:30,27,2126.25,2126.25,2126.25,2126.25,1
20170301|2016-10-26 22:00,27,2126.25,2126.25,2126.25,2126.25,3
20170301|2016-10-26 22:30,27,2126.25,2126.25,2126.25,2126.25,4
20170301|2016-10-26 23:00,27,2126.5,2126.5,2126.5,2126.5,2
20170301|2016-10-27 00:00,27,2126,2126,2124.25,2124.25,25
20170301|2016-10-27 00:30,27,2124.75,2125.5,2124.75,2125.5,5
20170301|2016-10-27 01:00,27,2125.5,2125.75,2125.5,2125.75,6
20170301|2016-10-27 01:30,27,2126.75,2128.5,2126.75,2128.5,15
20170301|2016-10-27 02:00,27,2127,2127,2126,2126,10
20170301|2016-10-27 02:30,27,2127.25,2129.25,2127.25,2129.25,5
20170301|2016-10-27 03:00,27,2130.75,2133.5,2130.75,2132,22
20170301|2016-10-27 03:30,27,2132.5,2133,2126.25,2126.25,23
20170301|2016-10-27 04:00,27,2126.75,2127,2125,2127,6
20170301|2016-10-27 04:30,27,2126,2127.25,2126,2127.25,7
20170301|2016-10-27 05:00,27,2126.75,2130,2125.25,2130,33
20170301|2016-10-27 05:30,27,2130.25,2133,2130.25,2132.25,10
20170301|2016-10-27 06:00,27,2132.5,2134.75,2132.5,2132.75,19
20170301|2016-10-27 06:30,27,2133.75,2134,2133,2134,35
20170301|2016-10-27 07:00,27,2135,2137,2134.75,2137,57
20170301|2016-10-27 07:30,27,2136.75,2138,2135.75,2138,10
20170301|2016-10-27 08:00,27,2138.25,2138.25,2136,2136.25,24
20170301|2016-10-27 08:30,27,2136.5,2136.5,2129.25,2130.25,180
20170301|2016-10-27 09:00,27,2131.5,2131.5,2121.75,2124,424
20170301|2016-10-27 09:30,27,2123.75,2126,2122.5,2123.25,661
20170301|2016-10-27 10:00,27,2123.5,2126.5,2123.25,2125.25,46
20170301|2016-10-27 10:30,27,2126,2130,2124,2129.75,115
20170301|2016-10-27 11:00,27,2130.25,2131,2128.75,2128.75,18
20170301|2016-10-27 11:30,27,2128.75,2128.75,2125.5,2127,45
20170301|2016-10-27 12:00,27,2127.25,2127.75,2126.25,2127,17
20170301|2016-10-27 12:30,27,2127,2129.25,2127,2127.75,14
20170301|2016-10-27 13:00,27,2128,2129.5,2127,2127,26
20170301|2016-10-27 13:30,27,2128,2128,2124.5,2125.5,19
20170301|2016-10-27 14:00,27,2126,2126,2121.75,2123.75,128
20170301|2016-10-27 14:30,27,2123.25,2124,2121.5,2122.75,50
20170301|2016-10-27 15:00,27,2121.5,2121.5,2118,2118.25,128
20170301|2016-10-27 15:30,27,2119.5,2122.25,2119.25,2122.25,50
20170301|2016-10-27 17:00,28,2121.75,2122.5,2121.75,2122.5,4
20170301|2016-10-27 17:30,28,2122.5,2122.5,2122.5,2122.5,1
20170301|2016-10-27 18:00,28,2122,2122,2122,2122,23
20170301|2016-10-27 18:30,28,2122.5,2122.75,2122.5,2122.75,2
20170301|2016-10-27 19:00,28,2122.5,2123.75,2122.25,2123,12
20170301|2016-10-27 19:30,28,2123,2123,2123,2123,6
20170301|2016-10-27 20:00,28,2121.5,2121.5,2121,2121,3
20170301|2016-10-27 20:30,28,2120.5,2120.5,2120.5,2120.5,2
20170301|2016-10-27 21:30,28,2121,2121,2121,2121,10
20170301|2016-10-27 22:00,28,2120.5,2120.5,2120.5,2120.5,1
20170301|2016-10-27 22:30,28,2120.5,2120.5,2120.5,2120.5,8
20170301|2016-10-27 23:00,28,2121,2121.25,2121,2121.25,2
20170301|2016-10-27 23:30,28,2121.25,2121.25,2121,2121,3
20170301|2016-10-28 00:00,28,2121.25,2121.25,2121,2121,3
20170301|2016-10-28 00:30,28,2120.25,2120.5,2119.5,2120.5,5
20170301|2016-10-28 01:00,28,2119.75,2120,2119.75,2120,5
20170301|2016-10-28 01:30,28,2118,2118.25,2117.25,2117.25,14
20170301|2016-10-28 02:00,28,2117.25,2117.25,2111,2116,134
20170301|2016-10-28 02:30,28,2115.5,2115.5,2112.75,2114,20
20170301|2016-10-28 03:00,28,2114.75,2115,2112,2112,10
20170301|2016-10-28 03:30,28,2112,2116.25,2111,2116.25,34
20170301|2016-10-28 04:00,28,2116.25,2119,2116.25,2119,12
20170301|2016-10-28 04:30,28,2119.5,2119.5,2118.75,2118.75,3
20170301|2016-10-28 05:00,28,2118.5,2118.5,2118.5,2118.5,2
20170301|2016-10-28 05:30,28,2120.5,2121.75,2120.5,2121.5,9
20170301|2016-10-28 06:00,28,2121,2123,2121,2122.25,42
20170301|2016-10-28 06:30,28,2121.25,2122.5,2121,2122.5,24
20170301|2016-10-28 07:00,28,2121.5,2121.75,2120.75,2120.75,10
20170301|2016-10-28 07:30,28,2121.25,2123.75,2118.25,2121,94
20170301|2016-10-28 08:00,28,2122,2122.5,2121.5,2122.25,9
20170301|2016-10-28 08:30,28,2120.75,2125.5,2117,2122.75,158
20170301|2016-10-28 09:00,28,2122.75,2124,2119.5,2124,80
20170301|2016-10-28 09:30,28,2123.5,2129.25,2123.5,2127.75,99
20170301|2016-10-28 10:00,28,2127.75,2128.5,2126.25,2126.25,26
20170301|2016-10-28 10:30,28,2128,2128,2126,2126,38
20170301|2016-10-28 11:00,28,2126,2129.75,2126,2129.75,31
20170301|2016-10-28 11:30,28,2129,2129.75,2128,2129.5,132
20170301|2016-10-28 12:00,28,2129.5,2129.5,2115.25,2117.75,551
20170301|2016-10-28 12:30,28,2117,2117,2108.5,2108.5,470
20170301|2016-10-28 13:00,28,2109.75,2117,2108,2115.75,184
20170301|2016-10-28 13:30,28,2115.5,2120.5,2113.75,2119.75,144
20170301|2016-10-28 14:00,28,2119.5,2122.5,2114.25,2121.25,110
20170301|2016-10-28 14:30,28,2120.5,2120.5,2113.75,2115.25,112
20170301|2016-10-28 15:00,28,2117,2119.75,2117,2118.25,18
20170301|2016-10-28 15:30,28,2118.75,2119.25,2117.75,2118,26
20170301|2016-10-30 17:00,31,2115,2116.25,2110.25,2115.25,51
20170301|2016-10-30 18:30,31,2115,2115,2114.75,2114.75,5
20170301|2016-10-30 19:00,31,2114.25,2114.75,2114,2114.75,9
20170301|2016-10-30 19:30,31,2114.75,2114.75,2114.75,2114.75,1
20170301|2016-10-30 20:00,31,2114.25,2116,2113.75,2116,6
20170301|2016-10-30 20:30,31,2116.25,2117.75,2115.5,2117.25,10
20170301|2016-10-30 21:00,31,2117,2118.25,2117,2117.75,7
20170301|2016-10-30 21:30,31,2118,2119.75,2117.75,2119.5,8
20170301|2016-10-30 22:00,31,2120,2123,2120,2122,34
20170301|2016-10-30 23:00,31,2122,2122.75,2122,2122.75,6
20170301|2016-10-30 23:30,31,2122.75,2123,2122.75,2123,6
20170301|2016-10-31 00:00,31,2123.25,2123.75,2123.25,2123.75,9
20170301|2016-10-31 00:30,31,2124.25,2124.75,2124.25,2124.5,14
20170301|2016-10-31 01:00,31,2124.5,2124.5,2124.5,2124.5,1
20170301|2016-10-31 01:30,31,2123.75,2123.75,2123.75,2123.75,1
20170301|2016-10-31 02:00,31,2122.75,2122.75,2122.75,2122.75,1
20170301|2016-10-31 02:30,31,2122.25,2122.25,2122.25,2122.25,2
20170301|2016-10-31 03:00,31,2121.5,2123.25,2121.5,2123.25,7
20170301|2016-10-31 03:30,31,2122.75,2122.75,2121.75,2122.25,8
20170301|2016-10-31 04:00,31,2122.25,2122.25,2119.5,2120,14
20170301|2016-10-31 04:30,31,2120,2120.5,2120,2120.5,3
20170301|2016-10-31 05:00,31,2121.75,2121.75,2120.5,2121.25,9
20170301|2016-10-31 05:30,31,2121,2121.25,2119.75,2119.75,13
20170301|2016-10-31 06:00,31,2119.25,2119.5,2119,2119.5,6
20170301|2016-10-31 06:30,31,2119.75,2121.25,2119.75,2121.25,18
20170301|2016-10-31 07:00,31,2121.25,2121.25,2121.25,2121.25,5
20170301|2016-10-31 07:30,31,2121,2123.5,2120.75,2122.25,14
20170301|2016-10-31 08:00,31,2120,2120,2119.75,2120,10
20170301|2016-10-31 08:30,31,2120,2120.25,2116.75,2116.75,70
20170301|2016-10-31 09:00,31,2117.5,2119.5,2116.5,2119.5,22
20170301|2016-10-31 09:30,31,2119.25,2119.25,2114.75,2116,75
20170301|2016-10-31 10:00,31,2116.5,2120.25,2116.25,2120.25,27
20170301|2016-10-31 10:30,31,2120.75,2122.25,2120,2121.5,35
20170301|2016-10-31 11:00,31,2122,2122,2119.75,2119.75,23
20170301|2016-10-31 11:30,31,2120.25,2121.25,2120.25,2120.25,19
20170301|2016-10-31 12:00,31,2119,2119.75,2117.5,2117.5,49
20170301|2016-10-31 12:30,31,2118.75,2118.75,2117,2117.25,35
20170301|2016-10-31 13:00,31,2117.5,2117.75,2114.5,2114.5,80
20170301|2016-10-31 13:30,31,2115.25,2116,2114,2115.25,52
20170301|2016-10-31 14:00,31,2115.25,2117,2114.5,2116.25,70
20170301|2016-10-31 14:30,31,2117.25,2117.25,2114.5,2114.75,26
20170301|2016-10-31 15:00,31,2115.75,2118.25,2115.75,2118.25,35
20170301|2016-10-31 15:30,31,2117.75,2118.5,2117.75,2118.25,27
20170301|2016-10-31 17:00,1,2117.5,2117.5,2117.5,2117.5,20
20170301|2016-10-31 17:30,1,2117.5,2117.5,2117.5,2117.5,2
20170301|2016-10-31 18:00,1,2118,2118.25,2118,2118.25,2
20170301|2016-10-31 18:30,1,2117.25,2117.25,2117.25,2117.25,1
20170301|2016-10-31 19:00,1,2117.25,2117.25,2117.25,2117.25,20
20170301|2016-10-31 19:30,1,2116.5,2116.5,2116.5,2116.5,1
20170301|2016-10-31 20:00,1,2117.5,2120,2117.5,2120,4
20170301|2016-10-31 20:30,1,2118.75,2120.75,2118.75,2120.75,3
20170301|2016-10-31 21:00,1,2121,2122,2121,2121.5,20
20170301|2016-10-31 21:30,1,2121.5,2123,2121.5,2122.5,38
20170301|2016-10-31 22:00,1,2122.75,2123.25,2122.75,2123.25,4
20170301|2016-10-31 22:30,1,2123,2123,2122.25,2122.25,3
20170301|2016-10-31 23:00,1,2122,2122,2121.5,2121.5,2
20170301|2016-10-31 23:30,1,2121.5,2122,2121.5,2122,4
20170301|2016-11-01 00:30,1,2122.5,2122.5,2122.5,2122.5,3
20170301|2016-11-01 01:00,1,2122.25,2122.25,2122.25,2122.25,1
20170301|2016-11-01 01:30,1,2122,2122,2122,2122,8
20170301|2016-11-01 02:00,1,2122.5,2123.5,2122.5,2123,6
20170301|2016-11-01 02:30,1,2122.5,2122.5,2122.5,2122.5,1
20170301|2016-11-01 03:00,1,2121.25,2122.5,2121,2122.5,10
20170301|2016-11-01 03:30,1,2120,2120.25,2119.75,2120,5
20170301|2016-11-01 04:00,1,2119.5,2119.5,2118.75,2118.75,6
20170301|2016-11-01 05:00,1,2120.75,2121.25,2120.75,2121.25,3
20170301|2016-11-01 06:00,1,2119.75,2119.75,2118.5,2119.25,23
20170301|2016-11-01 06:30,1,2119,2119,2118,2118,21
20170301|2016-11-01 07:00,1,2117.75,2118.5,2117,2117.25,20
20170301|2016-11-01 08:00,1,2120,2120,2118.5,2119.25,29
20170301|2016-11-01 08:30,1,2119.5,2119.75,2113.5,2114.5,80
20170301|2016-11-01 09:00,1,2114.25,2115.25,2110.25,2111.25,191
20170301|2016-11-01 09:30,1,2110.75,2112,2108.25,2111.5,146
20170301|2016-11-01 10:00,1,2111.5,2112,2109.25,2109.25,68
20170301|2016-11-01 10:30,1,2109,2110,2105.75,2106.25,77
20170301|2016-11-01 11:00,1,2106.5,2107,2100.5,2101,212
20170301|2016-11-01 11:30,1,2100.5,2103,2098.25,2100.75,375
20170301|2016-11-01 12:00,1,2101.25,2101.25,2096.25,2099,78
20170301|2016-11-01 12:30,1,2098.5,2098.5,2091.25,2093.5,321
20170301|2016-11-01 13:00,1,2092.25,2095,2085.75,2094.5,236
20170301|2016-11-01 13:30,1,2093.75,2097.5,2092,2093,249
20170301|2016-11-01 14:00,1,2092.5,2097,2091,2097,112
20170301|2016-11-01 14:30,1,2097.75,2101.5,2095.5,2099.5,64
20170301|2016-11-01 15:00,1,2101.25,2103,2098.25,2098.25,35
20170301|2016-11-01 15:30,1,2098.25,2098.25,2097,2097,11
20170301|2016-11-01 17:00,2,2099,2099,2095.5,2097,20
20170301|2016-11-01 17:30,2,2096.5,2096.5,2096.5,2096.5,3
20170301|2016-11-01 18:00,2,2097,2097,2097,2097,5
20170301|2016-11-01 19:00,2,2096,2096,2096,2096,1
20170301|2016-11-01 19:30,2,2097,2097.25,2097,2097.25,2
20170301|2016-11-01 20:00,2,2095,2095,2092.75,2093.25,19
20170301|2016-11-01 20:30,2,2093.75,2094,2092.25,2094,21
20170301|2016-11-01 21:00,2,2092.5,2092.75,2091,2091.75,34
20170301|2016-11-01 21:30,2,2092,2092,2090.5,2090.5,11
20170301|2016-11-01 22:00,2,2090,2090.75,2089.5,2090.5,15
20170301|2016-11-01 22:30,2,2091.25,2091.75,2091.25,2091.25,7
20170301|2016-11-01 23:30,2,2090.25,2090.25,2090.25,2090.25,1
20170301|2016-11-02 00:00,2,2091.25,2091.25,2091.25,2091.25,1
20170301|2016-11-02 00:30,2,2090.75,2091.5,2090.75,2091.5,3
20170301|2016-11-02 01:00,2,2091,2091,2090.5,2090.5,16
20170301|2016-11-02 01:30,2,2091,2091,2090.5,2090.5,3
20170301|2016-11-02 02:00,2,2090,2092.5,2090,2092.25,21
20170301|2016-11-02 02:30,2,2093.5,2094,2093.5,2093.5,5
20170301|2016-11-02 03:00,2,2091.5,2091.5,2090.25,2090.75,7
20170301|2016-11-02 03:30,2,2091.25,2092.5,2091.25,2092.5,3
20170301|2016-11-02 04:00,2,2092.5,2092.5,2092.5,2092.5,1
20170301|2016-11-02 04:30,2,2091.5,2095.75,2091.5,2095.75,7
20170301|2016-11-02 05:00,2,2094,2094,2093,2093,2
20170301|2016-11-02 05:30,2,2093.5,2093.5,2093,2093.5,11
20170301|2016-11-02 06:00,2,2094.5,2098.5,2094.5,2097.5,21
20170301|2016-11-02 06:30,2,2097,2097,2097,2097,1
20170301|2016-11-02 07:00,2,2097,2097,2095.5,2096.5,3
20170301|2016-11-02 07:30,2,2095,2097,2092.75,2097,17
20170301|2016-11-02 08:00,2,2096.75,2097,2096,2096,23
20170301|2016-11-02 08:30,2,2096,2099.75,2094.25,2098.5,101
20170301|2016-11-02 09:00,2,2097.5,2100.75,2094.5,2095,39
20170301|2016-11-02 09:30,2,2095.5,2095.5,2091,2091.25,126
20170301|2016-11-02 10:00,2,2091.75,2097,2091.5,2095.75,76
20170301|2016-11-02 10:30,2,2094.5,2094.5,2092,2093.25,41
20170301|2016-11-02 11:00,2,2092.5,2095,2092,2093.5,23
20170301|2016-11-02 11:30,2,2093.25,2093.5,2091.75,2093,40
20170301|2016-11-02 12:00,2,2094,2095,2086.75,2089,107
20170301|2016-11-02 12:30,2,2088.75,2090,2087.25,2089,42
20170301|2016-11-02 13:00,2,2088.75,2094,2081.75,2091.25,262
20170301|2016-11-02 13:30,2,2092.5,2093.75,2088,2089.25,110
20170301|2016-11-02 14:00,2,2088,2093.25,2087.75,2093,59
20170301|2016-11-02 14:30,2,2092.5,2093.25,2085.75,2088.5,44
20170301|2016-11-02 15:00,2,2086.25,2087,2084,2086.75,73
20170301|2016-11-02 15:30,2,2086.75,2086.75,2084.5,2084.5,39
20170301|2016-11-02 17:00,3,2083.5,2085,2082.75,2083,69
20170301|2016-11-02 17:30,3,2083.25,2083.5,2083.25,2083.25,3
20170301|2016-11-02 18:00,3,2083.75,2085.5,2083.75,2085.5,8
20170301|2016-11-02 18:30,3,2087,2087,2087,2087,1
20170301|2016-11-02 19:00,3,2086.5,2087.5,2086.5,2087.5,3
20170301|2016-11-02 19:30,3,2087,2087,2087,2087,3
20170301|2016-11-02 20:00,3,2088,2088,2088,2088,10
20170301|2016-11-02 20:30,3,2088.25,2088.25,2088.25,2088.25,1
20170301|2016-11-02 21:00,3,2089,2089,2087,2087,13
20170301|2016-11-02 21:30,3,2085.5,2085.5,2082.5,2082.5,22
20170301|2016-11-02 22:00,3,2082,2082,2078.75,2080.5,213
20170301|2016-11-02 22:30,3,2080.25,2080.75,2079,2080.75,9
20170301|2016-11-02 23:00,3,2081,2082.25,2080.25,2082.25,8
20170301|2016-11-02 23:30,3,2082.5,2084.5,2082.5,2083,17
20170301|2016-11-03 00:00,3,2082,2083.5,2082,2083,25
20170301|2016-11-03 00:30,3,2082.75,2083.75,2082.5,2082.5,11
20170301|2016-11-03 01:00,3,2083,2083,2083,2083,1
20170301|2016-11-03 02:00,3,2082.5,2082.5,2081.5,2081.75,10
20170301|2016-11-03 02:30,3,2080.75,2082,2080.75,2081.75,8
20170301|2016-11-03 03:00,3,2081.25,2084.5,2081.25,2084.5,25
20170301|2016-11-03 03:30,3,2085,2085.75,2083.75,2083.75,7
20170301|2016-11-03 04:00,3,2086,2086.25,2085.5,2085.5,9
20170301|2016-11-03 04:30,3,2085.5,2087,2085.5,2087,4
20170301|2016-11-03 05:00,3,2086.75,2090,2086,2087.5,36
20170301|2016-11-03 05:30,3,2085.5,2086,2085.5,2086,12
20170301|2016-11-03 06:00,3,2086.75,2093,2086.75,2091,46
20170301|2016-11-03 06:30,3,2091,2092,2091,2091,12
20170301|2016-11-03 07:00,3,2091,2092.25,2089.75,2092.25,51
20170301|2016-11-03 07:30,3,2091,2092.25,2090,2092.25,19
20170301|2016-11-03 08:00,3,2092,2092,2089,2089.5,373
20170301|2016-11-03 08:30,3,2089,2092,2087.75,2089.25,58
20170301|2016-11-03 09:00,3,2088.75,2090.25,2086.25,2090.25,83
20170301|2016-11-03 09:30,3,2090,2091.5,2088.75,2088.75,15
20170301|2016-11-03 10:00,3,2089,2090.25,2087.5,2089.25,16
20170301|2016-11-03 10:30,3,2090.75,2090.75,2088,2088,12
20170301|2016-11-03 11:00,3,2088,2088,2083.25,2084.25,113
20170301|2016-11-03 11:30,3,2083.5,2084,2080.25,2082.75,479
20170301|2016-11-03 12:00,3,2082.25,2084,2081,2084,58
20170301|2016-11-03 12:30,3,2083,2083.25,2081,2081,35
20170301|2016-11-03 13:00,3,2081.25,2083.75,2081.25,2082,19
20170301|2016-11-03 13:30,3,2082.5,2082.5,2080,2081.75,60
20170301|2016-11-03 14:00,3,2081.75,2081.75,2078,2079,52
20170301|2016-11-03 14:30,3,2078,2078.5,2074.5,2078.25,141
20170301|2016-11-03 15:00,3,2078,2079.5,2076.25,2078,139
20170301|2016-11-03 15:30,3,2079.25,2079.25,2077,2078.5,12
20170301|2016-11-03 17:00,4,2079.5,2079.5,2078.75,2079,7
20170301|2016-11-03 17:30,4,2078.25,2078.5,2078.25,2078.5,7
20170301|2016-11-03 18:00,4,2080,2081,2080,2081,5
20170301|2016-11-03 18:30,4,2081,2081,2079.5,2079.5,9
20170301|2016-11-03 19:00,4,2080.25,2080.25,2080,2080,2
20170301|2016-11-03 19:30,4,2080.5,2080.5,2079,2079,13
20170301|2016-11-03 20:00,4,2078.25,2079,2078.25,2078.25,19
20170301|2016-11-03 20:30,4,2078.75,2078.75,2078.75,2078.75,1
20170301|2016-11-03 21:30,4,2080.25,2080.5,2080.25,2080.5,2
20170301|2016-11-03 22:30,4,2080.25,2080.25,2080,2080,2
20170301|2016-11-03 23:00,4,2079.25,2080,2079.25,2079.75,3
20170301|2016-11-04 01:00,4,2079.5,2079.5,2078.25,2079,35
20170301|2016-11-04 01:30,4,2080.5,2081,2080.5,2080.75,5
20170301|2016-11-04 02:00,4,2080.75,2080.75,2079,2079,9
20170301|2016-11-04 02:30,4,2079.25,2079.25,2079.25,2079.25,1
20170301|2016-11-04 03:00,4,2079,2079,2076,2076.5,28
20170301|2016-11-04 03:30,4,2077.25,2078.75,2076.5,2078.5,32
20170301|2016-11-04 04:00,4,2079,2079,2075.25,2075.5,27
20170301|2016-11-04 04:30,4,2077,2079.75,2077,2077.5,41
20170301|2016-11-04 05:00,4,2077,2077,2076.5,2076.5,48
20170301|2016-11-04 05:30,4,2076.75,2078.25,2076,2078.25,37
20170301|2016-11-04 06:00,4,2077.75,2077.75,2077.25,2077.25,3
20170301|2016-11-04 06:30,4,2077.25,2078.5,2077.25,2078.25,47
20170301|2016-11-04 07:00,4,2079.5,2079.5,2077,2077.75,22
20170301|2016-11-04 07:30,4,2078,2082.5,2076.25,2081.25,95
20170301|2016-11-04 08:00,4,2080.5,2081.25,2079,2079,20
20170301|2016-11-04 08:30,4,2078.5,2081.5,2074,2075.25,166
20170301|2016-11-04 09:00,4,2075.75,2081.25,2075.75,2080.75,126
20170301|2016-11-04 09:30,4,2080.25,2084,2080,2082.25,163
20170301|2016-11-04 10:00,4,2082.25,2086.25,2082.25,2086,58
20170301|2016-11-04 10:30,4,2083,2084.25,2082.5,2083.75,27
20170301|2016-11-04 11:00,4,2084,2088.25,2084,2087,152
20170301|2016-11-04 11:30,4,2087,2087,2086,2086.75,13
20170301|2016-11-04 12:00,4,2087.5,2088,2085.75,2086.25,41
20170301|2016-11-04 12:30,4,2085.75,2087.75,2085.75,2086.5,32
20170301|2016-11-04 13:00,4,2086.75,2086.75,2085.25,2085.75,49
20170301|2016-11-04 13:30,4,2085.75,2085.75,2081,2081.25,105
20170301|2016-11-04 14:00,4,2080.75,2080.75,2077.75,2079.25,37
20170301|2016-11-04 14:30,4,2078.5,2078.5,2073.5,2075,72
20170301|2016-11-04 15:00,4,2076,2076.5,2074.5,2075,53
20170301|2016-11-04 15:30,4,2073.75,2076.5,2073.5,2076.5,20
20170301|2016-11-06 17:00,7,2098,2104.25,2095.5,2104.25,711
20170301|2016-11-06 17:30,7,2104.25,2105.25,2099.5,2100,82
20170301|2016-11-06 18:00,7,2099.75,2101.25,2098,2099.25,59
20170301|2016-11-06 18:30,7,2098.25,2098.5,2097.75,2097.75,15
20170301|2016-11-06 19:00,7,2099,2099.5,2098.5,2098.5,7
20170301|2016-11-06 19:30,7,2099.25,2100.5,2099.25,2100.5,11
20170301|2016-11-06 20:00,7,2101,2101,2100.5,2100.5,8
20170301|2016-11-06 20:30,7,2100,2100,2100,2100,1
20170301|2016-11-06 21:00,7,2099.5,2100.75,2099.5,2100.5,34
20170301|2016-11-06 21:30,7,2100.5,2100.5,2100,2100.5,6
20170301|2016-11-06 22:00,7,2100.75,2100.75,2100.75,2100.75,3
20170301|2016-11-06 22:30,7,2100.5,2101,2100.5,2100.5,6
20170301|2016-11-06 23:00,7,2101,2101,2101,2101,1
20170301|2016-11-06 23:30,7,2100.25,2100.25,2100,2100,4
20170301|2016-11-07 00:00,7,2100.5,2100.75,2100.5,2100.5,33
20170301|2016-11-07 00:30,7,2100,2101.25,2100,2101.25,3
20170301|2016-11-07 01:00,7,2101.5,2101.75,2101,2101.75,11
20170301|2016-11-07 01:30,7,2102,2102.5,2101.75,2102.5,11
20170301|2016-11-07 02:00,7,2102.25,2102.5,2102.25,2102.5,10
20170301|2016-11-07 02:30,7,2103,2103.25,2102.5,2102.5,6
20170301|2016-11-07 03:00,7,2103.5,2105.5,2103.5,2105.25,31
20170301|2016-11-07 03:30,7,2105.5,2106,2105.25,2105.5,14
20170301|2016-11-07 04:00,7,2105.25,2105.25,2103.5,2104,7
20170301|2016-11-07 04:30,7,2103,2105,2102.25,2104.5,31
20170301|2016-11-07 05:00,7,2104.75,2104.75,2102.75,2103.25,10
20170301|2016-11-07 05:30,7,2103,2103,2102.75,2102.75,7
20170301|2016-11-07 06:00,7,2102.5,2102.5,2101.25,2101.25,21
20170301|2016-11-07 06:30,7,2101.75,2101.75,2101.75,2101.75,1
20170301|2016-11-07 07:00,7,2102.75,2103.75,2102.75,2103.25,16
20170301|2016-11-07 07:30,7,2104,2104.25,2103.5,2103.75,36
20170301|2016-11-07 08:00,7,2104,2104.75,2104,2104,13
20170301|2016-11-07 08:30,7,2104.75,2107.75,2102.5,2106.75,136
20170301|2016-11-07 09:00,7,2108,2108.5,2107,2107.5,46
20170301|2016-11-07 09:30,7,2108.5,2113.5,2108,2113.5,121
20170301|2016-11-07 10:00,7,2113.5,2115.5,2113.25,2114.25,112
20170301|2016-11-07 10:30,7,2114.75,2117.75,2114.75,2117.25,109
20170301|2016-11-07 11:00,7,2118,2118.75,2117.25,2118,27
20170301|2016-11-07 11:30,7,2118.25,2118.25,2116.25,2116.75,13
20170301|2016-11-07 12:00,7,2118,2118,2116.5,2117,9
20170301|2016-11-07 12:30,7,2117.5,2119,2117.5,2118.5,17
20170301|2016-11-07 13:00,7,2119,2119,2117.75,2118.25,61
20170301|2016-11-07 13:30,7,2118.25,2118.75,2114.75,2115.25,74
20170301|2016-11-07 14:00,7,2114.75,2116.5,2114.25,2115.75,36
20170301|2016-11-07 14:30,7,2114.75,2122,2114,2122,107
20170301|2016-11-07 15:00,7,2121.75,2124.25,2121.75,2123,40
20170301|2016-11-07 15:30,7,2124.5,2125.25,2123.75,2125.25,57
20170301|2016-11-07 17:00,8,2124.75,2124.75,2123.5,2123.5,26
20170301|2016-11-07 17:30,8,2123.25,2123.25,2122,2122,7
20170301|2016-11-07 18:00,8,2122,2122,2121,2121.75,17
20170301|2016-11-07 18:30,8,2121.25,2121.25,2121.25,2121.25,1
20170301|2016-11-07 19:00,8,2121.25,2121.25,2120,2120,6
20170301|2016-11-07 19:30,8,2119.5,2119.5,2116.25,2117.5,34
20170301|2016-11-07 20:00,8,2117.25,2118.5,2116,2118.5,21
20170301|2016-11-07 20:30,8,2118.5,2118.75,2117.75,2118,8
20170301|2016-11-07 21:00,8,2119,2120,2118.25,2120,8
20170301|2016-11-07 21:30,8,2120,2120,2119.25,2119.25,2
20170301|2016-11-07 22:00,8,2120.5,2120.5,2120,2120,2
20170301|2016-11-07 23:00,8,2121,2123,2120.75,2123,19
20170301|2016-11-07 23:30,8,2122,2122,2120.75,2120.75,17
20170301|2016-11-08 00:00,8,2122,2122,2122,2122,1
20170301|2016-11-08 00:30,8,2122.75,2122.75,2122,2122,7
20170301|2016-11-08 01:00,8,2121.75,2121.75,2120.5,2120.5,7
20170301|2016-11-08 01:30,8,2120.5,2120.5,2120.5,2120.5,1
20170301|2016-11-08 02:00,8,2122.5,2123.5,2121.25,2122.5,16
20170301|2016-11-08 03:00,8,2123,2123,2122,2122,3
20170301|2016-11-08 03:30,8,2123,2123,2122.25,2122.25,4
20170301|2016-11-08 04:00,8,2122.25,2122.25,2119.75,2119.75,5
20170301|2016-11-08 04:30,8,2119.25,2120.5,2119,2120.5,6
20170301|2016-11-08 05:00,8,2119.75,2120,2119.75,2120,14
20170301|2016-11-08 05:30,8,2119.5,2119.5,2118.75,2118.75,3
20170301|2016-11-08 06:00,8,2120,2120.25,2120,2120.25,2
20170301|2016-11-08 06:30,8,2120,2121.5,2119.5,2121.5,7
20170301|2016-11-08 07:00,8,2119.5,2119.75,2119.5,2119.75,3
20170301|2016-11-08 07:30,8,2120,2120,2118.5,2119,13
20170301|2016-11-08 08:00,8,2118.25,2118.75,2117,2117,32
20170301|2016-11-08 08:30,8,2116.75,2118.5,2113.75,2115,260
20170301|2016-11-08 09:00,8,2115.75,2118,2115,2117.5,38
20170301|2016-11-08 09:30,8,2117.5,2120,2117.25,2119.25,72
20170301|2016-11-08 10:00,8,2119.75,2129,2119.75,2127,261
20170301|2016-11-08 10:30,8,2127,2131,2127,2131,192
20170301|2016-11-08 11:00,8,2131.75,2136.25,2131.75,2135.25,147
20170301|2016-11-08 11:30,8,2135.25,2137.5,2133.5,2137,66
20170301|2016-11-08 12:00,8,2137.75,2137.75,2132.25,2133.5,131
20170301|2016-11-08 12:30,8,2133.75,2135.5,2133,2133,30
20170301|2016-11-08 13:00,8,2132.75,2133,2128.75,2130.25,71
20170301|2016-11-08 13:30,8,2130.5,2130.5,2126,2129,95
20170301|2016-11-08 14:00,8,2128.75,2133.25,2128.25,2132.5,345
20170301|2016-11-08 14:30,8,2133,2135.5,2128.75,2129,207
20170301|2016-11-08 15:00,8,2130.5,2132.25,2129.75,2130,41
20170301|2016-11-08 15:30,8,2129.5,2131,2128.75,2130.5,107
20170301|2016-11-08 17:00,9,2133.5,2138.5,2133.5,2136.75,110
20170301|2016-11-08 17:30,9,2136.5,2137,2133.25,2136.75,191
20170301|2016-11-08 18:00,9,2136.25,2137.75,2127,2136.25,243
20170301|2016-11-08 18:30,9,2135.5,2145.25,2122.75,2145.25,275
20170301|2016-11-08 19:00,9,2145,2146.5,2133.5,2135.25,371
20170301|2016-11-08 19:30,9,2134.5,2136,2117.25,2117.5,187
20170301|2016-11-08 20:00,9,2115.75,2117.5,2060,2073.25,1097
20170301|2016-11-08 20:30,9,2074.25,2074.5,2052.5,2070.25,736
20170301|2016-11-08 21:00,9,2068.5,2068.5,2025,2027.5,579
20170301|2016-11-08 21:30,9,2031.25,2050.25,2026,2034.75,353
20170301|2016-11-08 22:00,9,2035,2048,2030,2046.5,321
20170301|2016-11-08 22:30,9,2045.5,2045.5,2023,2023,442
20170301|2016-11-08 23:00,9,2023,2038.25,2023,2038.25,207
20170301|2016-11-08 23:30,9,2038.75,2041.25,2028,2031.25,118
20170301|2016-11-09 00:00,9,2032.25,2044,2030.75,2040.75,171
20170301|2016-11-09 00:30,9,2042,2045,2033.5,2043.5,195
20170301|2016-11-09 01:00,9,2046.75,2066.25,2045.25,2058.75,450
20170301|2016-11-09 01:30,9,2056.75,2078.25,2056,2078.25,300
20170301|2016-11-09 02:00,9,2077,2093,2069.25,2081.5,343
20170301|2016-11-09 02:30,9,2084,2093,2078.75,2091.25,61
20170301|2016-11-09 03:00,9,2094,2102.25,2085.5,2087.5,1052
20170301|2016-11-09 03:30,9,2087,2098,2087,2094.75,198
20170301|2016-11-09 04:00,9,2092.25,2092.25,2083.5,2090.75,60
20170301|2016-11-09 04:30,9,2091.25,2095.75,2087,2089.75,58
20170301|2016-11-09 05:00,9,2088.75,2088.75,2075.25,2075.25,71
20170301|2016-11-09 05:30,9,2076.5,2084,2073,2084,51
20170301|2016-11-09 06:00,9,2084.5,2093,2083.75,2091.5,102
20170301|2016-11-09 06:30,9,2092,2105.5,2091,2105,210
20170301|2016-11-09 07:00,9,2105.75,2110.5,2094.25,2097.25,97
20170301|2016-11-09 07:30,9,2096.75,2104.75,2095.25,2104.75,132
20170301|2016-11-09 08:00,9,2104.75,2114.25,2103,2114.25,251
20170301|2016-11-09 08:30,9,2113.5,2135.75,2113,2132.5,989
20170301|2016-11-09 09:00,9,2133.5,2133.5,2120.25,2125.25,304
20170301|2016-11-09 09:30,9,2125.25,2128.5,2120.5,2127.75,56
20170301|2016-11-09 10:00,9,2128.5,2140.5,2128.5,2140.5,276
20170301|2016-11-09 10:30,9,2141,2154.75,2141,2148.75,329
20170301|2016-11-09 11:00,9,2150,2150.5,2140.75,2145.5,492
20170301|2016-11-09 11:30,9,2144.25,2150,2144.25,2150,64
20170301|2016-11-09 12:00,9,2149.5,2152,2142.5,2143.25,176
20170301|2016-11-09 12:30,9,2143,2151.5,2143,2148,78
20170301|2016-11-09 13:00,9,2147.75,2153,2147.75,2151,130
20170301|2016-11-09 13:30,9,2151.5,2158.75,2151.5,2154.75,275
20170301|2016-11-09 14:00,9,2154.75,2160.75,2154.75,2158.75,238
20170301|2016-11-09 14:30,9,2158,2159,2150.5,2153.75,234
20170301|2016-11-09 15:00,9,2154.25,2156.75,2153,2154.75,59
20170301|2016-11-09 15:30,9,2155.25,2155.25,2154,2154.75,26
20170301|2016-11-09 17:00,10,2153,2153,2150,2150,48
20170301|2016-11-09 17:30,10,2150,2151.5,2149.75,2151.5,12
20170301|2016-11-09 18:00,10,2151.5,2152.25,2150,2150,15
20170301|2016-11-09 18:30,10,2151.25,2156.75,2151.25,2154.5,25
20170301|2016-11-09 19:00,10,2156.75,2156.75,2152.5,2154,44
20170301|2016-11-09 19:30,10,2154,2155.25,2151.5,2151.5,44
20170301|2016-11-09 20:00,10,2151.75,2152.25,2151.25,2151.75,13
20170301|2016-11-09 20:30,10,2152,2153,2151.25,2151.5,25
20170301|2016-11-09 21:00,10,2152.25,2152.5,2152.25,2152.25,5
20170301|2016-11-09 21:30,10,2152,2153.25,2151.75,2152.75,12
20170301|2016-11-09 22:00,10,2153.5,2154,2153.25,2153.5,14
20170301|2016-11-09 22:30,10,2153.5,2153.5,2153.25,2153.25,4
20170301|2016-11-09 23:00,10,2153,2164.75,2153,2164,142
20170301|2016-11-09 23:30,10,2164.75,2164.75,2161,2161,22
20170301|2016-11-10 00:00,10,2161.75,2162,2159.5,2159.75,56
20170301|2016-11-10 00:30,10,2162,2162.25,2159,2159,13
20170301|2016-11-10 01:00,10,2159.75,2162,2159.75,2162,7
20170301|2016-11-10 01:30,10,2161.75,2166,2161.5,2164.5,42
20170301|2016-11-10 02:00,10,2164.75,2174.25,2162,2173.25,218
20170301|2016-11-10 02:30,10,2173.25,2173.25,2169,2171,53
20170301|2016-11-10 03:00,10,2170.5,2170.5,2165.75,2166.5,26
20170301|2016-11-10 03:30,10,2165.25,2168,2165,2168,7
20170301|2016-11-10 04:00,10,2168.75,2173,2168.75,2172.75,42
20170301|2016-11-10 04:30,10,2172.25,2173,2170.5,2171,120
20170301|2016-11-10 05:00,10,2170,2170.25,2168.5,2169,23
20170301|2016-11-10 05:30,10,2168.75,2169,2167,2168.75,72
20170301|2016-11-10 06:00,10,2168,2169.5,2164,2164,60
20170301|2016-11-10 06:30,10,2163.5,2165.5,2159.75,2165.5,194
20170301|2016-11-10 07:00,10,2166,2167.5,2164,2166.75,37
20170301|2016-11-10 07:30,10,2165,2165,2161.75,2164.75,65
20170301|2016-11-10 08:00,10,2165.25,2165.25,2162,2163.75,93
20170301|2016-11-10 08:30,10,2163,2172.5,2162.25,2164.25,522
20170301|2016-11-10 09:00,10,2164,2166.25,2149.5,2149.5,710
20170301|2016-11-10 09:30,10,2149.75,2154.5,2142.25,2145,646
20170301|2016-11-10 10:00,10,2144.5,2153.75,2142.5,2150.5,294
20170301|2016-11-10 10:30,10,2151.5,2158.5,2149.5,2150.25,449
20170301|2016-11-10 11:00,10,2150.5,2157,2150.5,2155.75,50
20170301|2016-11-10 11:30,10,2155.75,2161.5,2151.75,2161,157
20170301|2016-11-10 12:00,10,2161.5,2164.75,2159.25,2161.75,149
20170301|2016-11-10 12:30,10,2162.75,2169.75,2161.75,2166.5,99
20170301|2016-11-10 13:00,10,2166.25,2167.75,2163.5,2164.75,81
20170301|2016-11-10 13:30,10,2165.5,2166.5,2161,2163.75,127
20170301|2016-11-10 14:00,10,2164.75,2164.75,2161.5,2162.5,86
20170301|2016-11-10 14:30,10,2161.25,2161.25,2157,2158.25,154
20170301|2016-11-10 15:00,10,2158.5,2162,2157.75,2162,13
20170301|2016-11-10 15:30,10,2162,2162,2159,2159,9
20170301|2016-11-10 17:00,11,2159.25,2160.25,2159.25,2160,7
20170301|2016-11-10 17:30,11,2160.5,2160.5,2159,2159.75,7
20170301|2016-11-10 18:00,11,2160,2162,2159.75,2162,3
20170301|2016-11-10 18:30,11,2160.25,2160.25,2158.5,2158.5,8
20170301|2016-11-10 19:00,11,2157.5,2158,2157.5,2157.5,5
20170301|2016-11-10 19:30,11,2157.5,2159.25,2157.5,2158,10
20170301|2016-11-10 20:00,11,2156.5,2158.25,2155.75,2156.5,20
20170301|2016-11-10 20:30,11,2156.75,2157.5,2156,2156,18
20170301|2016-11-10 21:00,11,2157,2157,2156.5,2156.5,3
20170301|2016-11-10 21:30,11,2157.25,2157.5,2156.5,2156.5,19
20170301|2016-11-10 22:00,11,2156.5,2158.5,2156.5,2158.5,6
20170301|2016-11-10 22:30,11,2158.75,2158.75,2157.5,2157.5,6
20170301|2016-11-10 23:00,11,2158.75,2160.25,2158.75,2159.5,13
20170301|2016-11-10 23:30,11,2159,2159,2159,2159,1
20170301|2016-11-11 00:00,11,2160,2163.75,2160,2163.5,34
20170301|2016-11-11 00:30,11,2163.75,2164.75,2162.75,2162.75,31
20170301|2016-11-11 01:00,11,2162.75,2162.75,2161.5,2161.75,8
20170301|2016-11-11 01:30,11,2162.25,2162.5,2161.25,2161.75,19
20170301|2016-11-11 02:00,11,2162.75,2164.25,2159.5,2160.25,21
20170301|2016-11-11 02:30,11,2160.75,2161,2158,2158,32
20170301|2016-11-11 03:00,11,2158.5,2160,2156.5,2159.75,84
20170301|2016-11-11 03:30,11,2160,2160.25,2155.25,2155.25,72
20170301|2016-11-11 04:00,11,2155.75,2155.75,2152.25,2153.5,96
20170301|2016-11-11 04:30,11,2153,2153,2146,2150,149
20170301|2016-11-11 05:00,11,2150.25,2151,2149,2149,26
20170301|2016-11-11 05:30,11,2149,2151.5,2148.5,2150.75,31
20170301|2016-11-11 06:00,11,2151.25,2154,2151.25,2152.25,114
20170301|2016-11-11 06:30,11,2152.25,2154.75,2152,2154.75,28
20170301|2016-11-11 07:00,11,2155.25,2156,2152.75,2153.75,73
20170301|2016-11-11 07:30,11,2154.25,2154.5,2152,2153,13
20170301|2016-11-11 08:00,11,2152.5,2153.25,2149.25,2151,30
20170301|2016-11-11 08:30,11,2151,2156,2148.75,2150,235
20170301|2016-11-11 09:00,11,2150.25,2155,2147.25,2148.5,200
20170301|2016-11-11 09:30,11,2149,2151.75,2145,2147,130
20170301|2016-11-11 10:00,11,2146,2147.25,2143.25,2145,82
20170301|2016-11-11 10:30,11,2146,2148.75,2144.25,2148.5,102
20170301|2016-11-11 11:00,11,2150,2154.5,2148.75,2153.5,141
20170301|2016-11-11 11:30,11,2154,2155,2150.5,2150.5,41
20170301|2016-11-11 12:00,11,2152.25,2154.5,2152.25,2154.5,16
20170301|2016-11-11 12:30,11,2155.25,2155.25,2151.5,2151.5,70
20170301|2016-11-11 13:00,11,2150.25,2153.5,2149.5,2150.75,86
20170301|2016-11-11 13:30,11,2150.5,2151.25,2148,2148,94
20170301|2016-11-11 14:00,11,2148.5,2152,2148.5,2152,14
20170301|2016-11-11 14:30,11,2152,2156.75,2152,2154.5,286
20170301|2016-11-11 15:00,11,2154.5,2157.5,2154.5,2156.75,57
20170301|2016-11-11 15:30,11,2156.5,2156.5,2154.5,2154.5,3
20170301|2016-11-13 17:00,14,2159.25,2162.25,2158.25,2162,57
20170301|2016-11-13 17:30,14,2162,2162.25,2161.25,2161.75,11
20170301|2016-11-13 18:00,14,2162,2164,2162,2164,19
20170301|2016-11-13 18:30,14,2165,2166,2165,2165.25,23
20170301|2016-11-13 19:00,14,2165.5,2168,2165.5,2167.5,33
20170301|2016-11-13 19:30,14,2166.25,2166.25,2161.25,2161.25,59
20170301|2016-11-13 20:00,14,2161.75,2163.25,2161.75,2163,10
20170301|2016-11-13 20:30,14,2163.75,2164.5,2163.5,2164.5,65
20170301|2016-11-13 21:00,14,2164.75,2165.75,2164.5,2165,40
20170301|2016-11-13 21:30,14,2164.75,2165.75,2164.75,2165.25,11
20170301|2016-11-13 22:00,14,2165,2165.25,2164.75,2164.75,32
20170301|2016-11-13 22:30,14,2164.75,2167,2164.75,2167,18
20170301|2016-11-13 23:00,14,2167,2168.5,2166.75,2168.5,71
20170301|2016-11-13 23:30,14,2168,2168,2167,2167,23
20170301|2016-11-14 00:00,14,2167,2167.25,2166.25,2167.25,19
20170301|2016-11-14 00:30,14,2167.75,2168.5,2167.25,2167.25,31
20170301|2016-11-14 01:00,14,2167.25,2167.25,2166.5,2167,12
20170301|2016-11-14 01:30,14,2166.25,2167.5,2166.25,2166.25,18
20170301|2016-11-14 02:00,14,2165.5,2168.5,2165.25,2168.5,30
20170301|2016-11-14 02:30,14,2168.5,2168.75,2163.75,2163.75,25
20170301|2016-11-14 03:00,14,2164,2166.25,2164,2166.25,15
20170301|2016-11-14 03:30,14,2166,2166,2164.5,2164.5,19
20170301|2016-11-14 04:00,14,2163.75,2164.75,2163.5,2164.25,13
20170301|2016-11-14 04:30,14,2163.75,2163.75,2161.75,2161.75,13
20170301|2016-11-14 05:00,14,2160.75,2161,2154.25,2154.75,158
20170301|2016-11-14 05:30,14,2154.25,2156.25,2153,2155,102
20170301|2016-11-14 06:00,14,2155.75,2157.25,2155.5,2157.25,33
20170301|2016-11-14 06:30,14,2158,2159.25,2156.5,2156.75,44
20170301|2016-11-14 07:00,14,2156.75,2157.25,2155.75,2157.25,26
20170301|2016-11-14 07:30,14,2157.25,2163.25,2157.25,2162,52
20170301|2016-11-14 08:00,14,2162,2162,2159.75,2159.75,56
20170301|2016-11-14 08:30,14,2159.5,2162.75,2155,2155,148
20170301|2016-11-14 09:00,14,2156,2162.5,2155.25,2157.25,149
20170301|2016-11-14 09:30,14,2157.75,2158.5,2152.25,2152.25,207
20170301|2016-11-14 10:00,14,2152,2154.75,2149.5,2152.5,212
20170301|2016-11-14 10:30,14,2152.25,2156,2151.25,2152.5,91
20170301|2016-11-14 11:00,14,2153.25,2153.25,2148,2149.5,112
20170301|2016-11-14 11:30,14,2149.25,2151.5,2147.5,2150.5,83
20170301|2016-11-14 12:00,14,2151,2154.5,2150,2154,141
20170301|2016-11-14 12:30,14,2154.5,2157.25,2152.5,2152.5,167
20170301|2016-11-14 13:00,14,2153.25,2155.5,2152.25,2153.75,55
20170301|2016-11-14 13:30,14,2152.5,2158,2151.75,2158,43
20170301|2016-11-14 14:00,14,2157.75,2158.75,2156.5,2157.5,85
20170301|2016-11-14 14:30,14,2158.75,2158.75,2153,2156,159
20170301|2016-11-14 15:00,14,2155,2155.25,2154.75,2154.75,11
20170301|2016-11-14 15:30,14,2156,2156.25,2156,2156.25,4
20170301|2016-11-14 18:00,15,2154.75,2154.75,2154.75,2154.75,2
20170301|2016-11-14 18:30,15,2154.75,2157.25,2154.75,2157.25,6
20170301|2016-11-14 19:00,15,2156.5,2156.75,2156.5,2156.75,3
20170301|2016-11-14 19:30,15,2158.25,2158.25,2158,2158,6
20170301|2016-11-14 20:30,15,2157.5,2158.5,2157.25,2158.5,5
20170301|2016-11-14 21:00,15,2158,2160,2158,2159.25,19
20170301|2016-11-14 21:30,15,2159.25,2159.5,2159.25,2159.25,3
20170301|2016-11-14 22:30,15,2160,2160,2160,2160,2
20170301|2016-11-14 23:00,15,2160.5,2160.75,2160,2160,10
20170301|2016-11-15 00:00,15,2161,2161,2159.25,2159.25,2
20170301|2016-11-15 00:30,15,2159.5,2159.5,2159,2159,4
20170301|2016-11-15 01:00,15,2158.5,2160.25,2158.5,2160.25,10
20170301|2016-11-15 01:30,15,2159.75,2160.5,2159.75,2160.5,7
20170301|2016-11-15 02:00,15,2161,2163.25,2161,2163,39
20170301|2016-11-15 02:30,15,2163.25,2163.75,2160.25,2162.75,134
20170301|2016-11-15 03:00,15,2162.5,2164.25,2161.75,2162.5,34
20170301|2016-11-15 03:30,15,2162.25,2162.75,2160.25,2160.25,61
20170301|2016-11-15 04:00,15,2160.25,2161,2159.5,2160,57
20170301|2016-11-15 04:30,15,2160.25,2160.5,2159.5,2159.5,18
20170301|2016-11-15 05:00,15,2159.25,2160,2158,2158,48
20170301|2016-11-15 05:30,15,2158.75,2159.25,2158.5,2159,8
20170301|2016-11-15 06:00,15,2158.75,2159,2158,2158.5,9
20170301|2016-11-15 06:30,15,2157,2157,2157,2157,4
20170301|2016-11-15 07:00,15,2158,2160.5,2158,2160.5,22
20170301|2016-11-15 07:30,15,2161,2161.5,2159.75,2160.5,77
20170301|2016-11-15 08:00,15,2160,2160.5,2158.75,2160.25,46
20170301|2016-11-15 08:30,15,2159.75,2162.5,2158.25,2159.75,124
20170301|2016-11-15 09:00,15,2160.5,2164,2160.5,2162.75,68
20170301|2016-11-15 09:30,15,2162.25,2162.75,2160.5,2162.75,35
20170301|2016-11-15 10:00,15,2162.75,2164.25,2162.25,2162.5,34
20170301|2016-11-15 10:30,15,2162.75,2163.25,2161,2162.25,39
20170301|2016-11-15 11:00,15,2161.75,2163.75,2161.5,2162.75,95
20170301|2016-11-15 11:30,15,2162.5,2162.5,2160,2161,39
20170301|2016-11-15 12:00,15,2161,2162.5,2161,2162.5,27
20170301|2016-11-15 12:30,15,2162,2164.25,2162,2164,72
20170301|2016-11-15 13:00,15,2164.25,2166.5,2163.5,2166,160
20170301|2016-11-15 13:30,15,2166.5,2171.5,2166.5,2170.5,232
20170301|2016-11-15 14:00,15,2170.75,2172.25,2169.75,2171,65
20170301|2016-11-15 14:30,15,2171,2172.75,2170.25,2172.75,75
20170301|2016-11-15 15:00,15,2172.5,2174.75,2172.25,2174.75,72
20170301|2016-11-15 15:30,15,2174.5,2174.5,2173.25,2174.25,32
20170301|2016-11-15 17:00,16,2174.25,2174.5,2174,2174,32
20170301|2016-11-15 17:30,16,2173.75,2174.75,2173.5,2174,49
20170301|2016-11-15 18:00,16,2173.75,2179.75,2173.75,2179.25,73
20170301|2016-11-15 18:30,16,2178,2178.25,2175.75,2176.75,21
20170301|2016-11-15 19:00,16,2177,2178,2176.75,2178,65
20170301|2016-11-15 19:30,16,2178.25,2178.25,2177,2177.5,9
20170301|2016-11-15 20:00,16,2177.5,2177.5,2177.25,2177.5,5
20170301|2016-11-15 20:30,16,2178,2178,2177.25,2177.25,21
20170301|2016-11-15 21:00,16,2176.5,2176.5,2176,2176,3
20170301|2016-11-15 22:00,16,2176.5,2177.25,2176.5,2177.25,3
20170301|2016-11-15 22:30,16,2177,2177,2176.5,2176.5,6
20170301|2016-11-15 23:00,16,2176.75,2176.75,2176.75,2176.75,1
20170301|2016-11-15 23:30,16,2175.25,2175.5,2175,2175,8
20170301|2016-11-16 00:00,16,2175,2176,2175,2176,4
20170301|2016-11-16 00:30,16,2175.75,2175.75,2175.5,2175.5,3
20170301|2016-11-16 01:00,16,2174.75,2174.75,2173.75,2173.75,7
20170301|2016-11-16 01:30,16,2173.5,2173.5,2171.25,2171.25,27
20170301|2016-11-16 02:00,16,2172.5,2173.5,2170.75,2171.25,10
20170301|2016-11-16 02:30,16,2171.5,2173.25,2171.5,2172.75,26
20170301|2016-11-16 03:00,16,2171.75,2171.75,2170.5,2171.5,10
20170301|2016-11-16 03:30,16,2172.75,2172.75,2172,2172,7
20170301|2016-11-16 04:00,16,2170.75,2171.75,2170.5,2171.75,52
20170301|2016-11-16 04:30,16,2171.25,2171.5,2171.25,2171.5,27
20170301|2016-11-16 05:00,16,2171,2171,2170.5,2171,9
20170301|2016-11-16 05:30,16,2170.5,2170.5,2168,2168,62
20170301|2016-11-16 06:00,16,2168.25,2168.25,2166,2167,245
20170301|2016-11-16 06:30,16,2167,2167.5,2164.5,2167.25,36
20170301|2016-11-16 07:00,16,2167.25,2167.25,2165,2165,45
20170301|2016-11-16 07:30,16,2165,2167.5,2165,2165.25,213
20170301|2016-11-16 08:00,16,2165.5,2166,2163.75,2165.75,100
20170301|2016-11-16 08:30,16,2166,2170.25,2165,2165.5,890
20170301|2016-11-16 09:00,16,2165.5,2169,2165.25,2168.25,75
20170301|2016-11-16 09:30,16,2167.75,2171.25,2167.5,2169,347
20170301|2016-11-16 10:00,16,2169.5,2169.75,2166,2168.75,128
20170301|2016-11-16 10:30,16,2168.5,2169.25,2165.5,2166.75,88
20170301|2016-11-16 11:00,16,2166.5,2166.75,2164.5,2166.75,256
20170301|2016-11-16 11:30,16,2167,2167.5,2165.75,2166.75,92
20170301|2016-11-16 12:00,16,2166.25,2166.25,2164.5,2166.25,33
20170301|2016-11-16 12:30,16,2166.5,2167.25,2166,2166.75,24
20170301|2016-11-16 13:00,16,2167.5,2168.25,2167,2167.25,33
20170301|2016-11-16 13:30,16,2167.75,2169.5,2167.5,2168.5,80
20170301|2016-11-16 14:00,16,2168.75,2170.25,2168.5,2168.5,139
20170301|2016-11-16 14:30,16,2168.5,2169.25,2167.25,2169.25,55
20170301|2016-11-16 15:00,16,2169.25,2169.5,2168,2168,79
20170301|2016-11-16 15:30,16,2167.5,2167.5,2167.25,2167.25,21
20170301|2016-11-16 17:30,17,2168.5,2168.5,2168,2168.25,13
20170301|2016-11-16 18:00,17,2168.25,2168.25,2168.25,2168.25,5
20170301|2016-11-16 18:30,17,2168,2168,2168,2168,1
20170301|2016-11-16 19:00,17,2168.5,2170,2168.25,2169,34
20170301|2016-11-16 19:30,17,2169.75,2172.5,2169.5,2172.25,30
20170301|2016-11-16 20:00,17,2172.25,2173,2172,2172.25,13
20170301|2016-11-16 20:30,17,2172.25,2172.5,2171.25,2171.75,15
20170301|2016-11-16 21:00,17,2171,2171.5,2170.75,2170.75,22
20170301|2016-11-16 22:00,17,2170.5,2170.5,2170.25,2170.25,8
20170301|2016-11-16 22:30,17,2170.25,2170.25,2169.25,2169.25,6
20170301|2016-11-16 23:00,17,2170.25,2170.25,2170.25,2170.25,1
20170301|2016-11-16 23:30,17,2170,2170,2170,2170,1
20170301|2016-11-17 00:00,17,2171.5,2171.5,2171.5,2171.5,1
20170301|2016-11-17 00:30,17,2171.25,2171.25,2170,2170,10
20170301|2016-11-17 01:00,17,2170.25,2170.5,2169,2169.5,13
20170301|2016-11-17 01:30,17,2168,2168,2167.75,2167.75,12
20170301|2016-11-17 02:00,17,2167.5,2167.5,2167.5,2167.5,1
20170301|2016-11-17 02:30,17,2168,2171,2168,2171,3
20170301|2016-11-17 03:00,17,2170,2170,2170,2170,3
20170301|2016-11-17 03:30,17,2170,2170.25,2168.5,2169,6
20170301|2016-11-17 04:00,17,2168.5,2168.5,2168.5,2168.5,1
20170301|2016-11-17 04:30,17,2170,2171,2170,2170.75,4
20170301|2016-11-17 05:00,17,2171,2171,2170,2170,6
20170301|2016-11-17 05:30,17,2170.25,2170.25,2169.75,2169.75,7
20170301|2016-11-17 06:00,17,2170.5,2171.25,2170.5,2171.25,10
20170301|2016-11-17 06:30,17,2170.5,2170.75,2169,2169,13
20170301|2016-11-17 07:00,17,2169.5,2169.5,2168.25,2168.75,42
20170301|2016-11-17 07:30,17,2169,2169.25,2167.5,2167.75,98
20170301|2016-11-17 08:00,17,2170,2171,2170,2170.25,47
20170301|2016-11-17 08:30,17,2170.25,2176.5,2169.25,2175.75,294
20170301|2016-11-17 09:00,17,2176,2176,2173.5,2173.75,102
20170301|2016-11-17 09:30,17,2173,2174.25,2171,2173,120
20170301|2016-11-17 10:00,17,2172.5,2176.25,2172.5,2175.5,48
20170301|2016-11-17 10:30,17,2174.75,2178.75,2173.75,2178,93
20170301|2016-11-17 11:00,17,2178,2180.75,2178,2180,186
20170301|2016-11-17 11:30,17,2180,2180,2177.25,2178,126
20170301|2016-11-17 12:00,17,2178.25,2179,2178.25,2178.25,27
20170301|2016-11-17 12:30,17,2179,2179.5,2177,2177,58
20170301|2016-11-17 13:00,17,2177.25,2177.75,2175.75,2177,157
20170301|2016-11-17 13:30,17,2176.5,2177.25,2175.5,2177,188
20170301|2016-11-17 14:00,17,2177.25,2178.5,2177,2178.5,94
20170301|2016-11-17 14:30,17,2178.25,2179.5,2178.25,2179,173
20170301|2016-11-17 15:00,17,2179,2179.25,2178.25,2179,28
20170301|2016-11-17 15:30,17,2179.25,2180.25,2179.25,2180.25,33
20170301|2016-11-17 17:00,18,2179.5,2180.25,2179.5,2180.25,34
20170301|2016-11-17 17:30,18,2179.5,2179.5,2179.5,2179.5,1
20170301|2016-11-17 18:00,18,2178,2178.75,2177.25,2178.75,34
20170301|2016-11-17 18:30,18,2178.25,2178.75,2178.25,2178.25,4
20170301|2016-11-17 19:00,18,2176.75,2177.25,2176.25,2177.25,22
20170301|2016-11-17 19:30,18,2177,2177,2176,2176.25,40
20170301|2016-11-17 20:00,18,2177,2177,2176,2177,6
20170301|2016-11-17 20:30,18,2177,2177.25,2177,2177,6
20170301|2016-11-17 21:00,18,2177,2177,2177,2177,1
20170301|2016-11-17 21:30,18,2176.75,2176.75,2176.25,2176.25,5
20170301|2016-11-17 22:30,18,2176.75,2176.75,2176.75,2176.75,2
20170301|2016-11-17 23:00,18,2177,2177.5,2176.75,2177.5,4
20170301|2016-11-17 23:30,18,2177.5,2177.5,2177.5,2177.5,1
20170301|2016-11-18 00:00,18,2177,2178,2175.75,2177.25,41
20170301|2016-11-18 00:30,18,2177.5,2178,2177.5,2178,10
20170301|2016-11-18 01:00,18,2177.75,2179.75,2177.75,2179,34
20170301|2016-11-18 01:30,18,2179,2179.25,2178.5,2178.5,18
20170301|2016-11-18 02:00,18,2177.75,2177.75,2176,2176.5,10
20170301|2016-11-18 02:30,18,2176.5,2176.5,2173.5,2173.5,46
20170301|2016-11-18 03:00,18,2173.75,2174.5,2172,2173.75,104
20170301|2016-11-18 03:30,18,2173.5,2175,2173.25,2175,38
20170301|2016-11-18 04:00,18,2175,2175.25,2174.5,2174.5,16
20170301|2016-11-18 04:30,18,2174.5,2174.75,2174.5,2174.75,3
20170301|2016-11-18 05:00,18,2175.25,2176.25,2175,2176.25,14
20170301|2016-11-18 05:30,18,2175.5,2175.5,2175.25,2175.5,5
20170301|2016-11-18 06:00,18,2176.5,2179.25,2176.5,2179.25,49
20170301|2016-11-18 06:30,18,2179.75,2182,2179.75,2181.25,73
20170301|2016-11-18 07:00,18,2180.5,2180.5,2177.75,2178.25,20
20170301|2016-11-18 07:30,18,2179.25,2180,2178.5,2179.75,25
20170301|2016-11-18 08:00,18,2179.75,2181.5,2178.75,2181.25,76
20170301|2016-11-18 08:30,18,2180.5,2182.5,2178,2179.25,248
20170301|2016-11-18 09:00,18,2178.75,2180.75,2177.25,2178,227
20170301|2016-11-18 09:30,18,2178.5,2178.5,2173.5,2174.25,154
20170301|2016-11-18 10:00,18,2174,2175.5,2172.75,2175.5,93
20170301|2016-11-18 10:30,18,2174.75,2175.25,2173.25,2173.25,203
20170301|2016-11-18 11:00,18,2174,2174.5,2173.25,2174.5,25
20170301|2016-11-18 11:30,18,2174.5,2175.5,2174,2175.25,35
20170301|2016-11-18 12:00,18,2175.5,2176.75,2175.5,2176.5,30
20170301|2016-11-18 12:30,18,2176.25,2177.25,2176,2176,22
20170301|2016-11-18 13:00,18,2175.75,2176.25,2174.5,2174.75,96
20170301|2016-11-18 13:30,18,2175.5,2176,2175.5,2175.5,10
20170301|2016-11-18 14:00,18,2175,2177.5,2174.5,2177.5,112
20170301|2016-11-18 14:30,18,2176.75,2177.5,2172.75,2174.75,252
20170301|2016-11-18 15:00,18,2174.75,2176,2174.5,2176,48
20170301|2016-11-18 15:30,18,2175,2175.25,2175,2175.25,3
20170301|2016-11-20 17:00,21,2175,2176.5,2174.75,2175.75,32
20170301|2016-11-20 18:00,21,2176,2176,2174.5,2175.25,27
20170301|2016-11-20 18:30,21,2176.5,2177.75,2175.75,2177.75,7
20170301|2016-11-20 19:00,21,2177,2177,2176.25,2176.25,3
20170301|2016-11-20 19:30,21,2177.25,2177.25,2177.25,2177.25,1
20170301|2016-11-20 20:00,21,2177.5,2178,2177.25,2178,18
20170301|2016-11-20 20:30,21,2177,2179.5,2177,2178.75,20
20170301|2016-11-20 21:00,21,2179.5,2179.5,2178.5,2178.5,4
20170301|2016-11-20 21:30,21,2178.25,2180.25,2178.25,2180.25,26
20170301|2016-11-20 22:00,21,2179.5,2180,2179.25,2179.25,24
20170301|2016-11-20 23:30,21,2179.25,2179.25,2179.25,2179.25,1
20170301|2016-11-21 00:00,21,2179.5,2179.5,2178.75,2178.75,4
20170301|2016-11-21 00:30,21,2178.75,2179,2178.5,2179,8
20170301|2016-11-21 01:00,21,2179.5,2179.5,2178.75,2178.75,7
20170301|2016-11-21 01:30,21,2179.75,2180.5,2179.5,2179.5,14
20170301|2016-11-21 02:00,21,2179,2179,2178,2178.75,5
20170301|2016-11-21 02:30,21,2178.25,2178.25,2178.25,2178.25,1
20170301|2016-11-21 03:00,21,2178.75,2178.75,2174.75,2175,32
20170301|2016-11-21 03:30,21,2175.25,2176,2175.25,2176,16
20170301|2016-11-21 04:00,21,2179,2180.75,2179,2180.75,6
20170301|2016-11-21 04:30,21,2180.5,2180.5,2180.5,2180.5,4
20170301|2016-11-21 05:00,21,2178.5,2178.5,2178.5,2178.5,1
20170301|2016-11-21 05:30,21,2180.25,2180.25,2179.75,2179.75,2
20170301|2016-11-21 06:00,21,2180.5,2180.5,2179,2179,5
20170301|2016-11-21 06:30,21,2178.75,2180.75,2178.75,2180,7
20170301|2016-11-21 07:00,21,2180.25,2181.25,2180.25,2181.25,10
20170301|2016-11-21 07:30,21,2181.75,2182.25,2181,2181,11
20170301|2016-11-21 08:00,21,2182,2182,2181.25,2181.25,21
20170301|2016-11-21 08:30,21,2181.5,2186.25,2181.5,2185.75,349
20170301|2016-11-21 09:00,21,2185.75,2186,2180,2181.25,197
20170301|2016-11-21 09:30,21,2181.5,2183.75,2181.5,2183.25,59
20170301|2016-11-21 10:00,21,2183.75,2186,2183.75,2185.75,60
20170301|2016-11-21 10:30,21,2184.75,2186.5,2184.75,2186.25,121
20170301|2016-11-21 11:00,21,2186.5,2186.75,2185.5,2186.5,35
20170301|2016-11-21 11:30,21,2186.75,2189.5,2186.75,2189,150
20170301|2016-11-21 12:00,21,2189.25,2190,2188.75,2189.25,53
20170301|2016-11-21 12:30,21,2189.25,2189.5,2188.5,2189.25,121
20170301|2016-11-21 13:00,21,2188.75,2188.75,2187.75,2188.25,21
20170301|2016-11-21 13:30,21,2188.75,2188.75,2187.5,2188.25,78
20170301|2016-11-21 14:00,21,2187.75,2188.75,2187.5,2188.25,58
20170301|2016-11-21 14:30,21,2188.5,2191.25,2188,2190.75,166
20170301|2016-11-21 15:00,21,2190.5,2190.75,2187,2188,42
20170301|2016-11-21 15:30,21,2188,2188.75,2188,2188.75,47
20170301|2016-11-21 17:00,22,2188,2189.5,2188,2188.75,38
20170301|2016-11-21 17:30,22,2188.75,2188.75,2188.75,2188.75,1
20170301|2016-11-21 18:00,22,2188.75,2190,2188.75,2189.5,27
20170301|2016-11-21 18:30,22,2190.5,2191.75,2190.5,2191.25,11
20170301|2016-11-21 19:00,22,2191.25,2192.25,2191,2192,16
20170301|2016-11-21 19:30,22,2191.75,2193.5,2191.75,2193.25,39
20170301|2016-11-21 20:00,22,2193,2194.25,2193,2194.25,50
20170301|2016-11-21 20:30,22,2194.25,2196.25,2194,2195,127
20170301|2016-11-21 21:00,22,2195.75,2198,2195.75,2197.25,49
20170301|2016-11-21 21:30,22,2197.5,2197.75,2196.5,2196.5,12
20170301|2016-11-21 22:00,22,2195.75,2195.75,2195.75,2195.75,3
20170301|2016-11-21 22:30,22,2195.5,2196.5,2195.5,2196.5,5
20170301|2016-11-21 23:00,22,2196.75,2197,2196,2196,6
20170301|2016-11-21 23:30,22,2196,2196.25,2196,2196,21
20170301|2016-11-22 00:00,22,2196.25,2196.25,2196,2196,4
20170301|2016-11-22 00:30,22,2196,2196,2196,2196,5
20170301|2016-11-22 01:00,22,2195.75,2196.75,2195.75,2196.25,5
20170301|2016-11-22 02:00,22,2197,2197,2196.25,2196.75,15
20170301|2016-11-22 02:30,22,2197,2197,2195.75,2195.75,55
20170301|2016-11-22 03:00,22,2195.5,2195.75,2194.75,2195.75,39
20170301|2016-11-22 03:30,22,2195.5,2195.75,2195,2195,12
20170301|2016-11-22 04:00,22,2194.75,2195.25,2193.75,2195.25,8
20170301|2016-11-22 04:30,22,2194.5,2194.75,2194.5,2194.75,2
20170301|2016-11-22 05:00,22,2193.5,2194.25,2193.5,2193.75,11
20170301|2016-11-22 05:30,22,2193.75,2194.25,2193.5,2194.25,16
20170301|2016-11-22 06:00,22,2194.25,2194.25,2193,2193.5,11
20170301|2016-11-22 06:30,22,2194.25,2194.25,2193.5,2193.5,4
20170301|2016-11-22 07:00,22,2193.25,2193.75,2191.75,2192,18
20170301|2016-11-22 07:30,22,2192.75,2193.5,2192.25,2192.25,17
20170301|2016-11-22 08:00,22,2192.5,2195,2192.5,2195,53
20170301|2016-11-22 08:30,22,2195,2195.75,2193.25,2195.25,198
20170301|2016-11-22 09:00,22,2194.75,2195.75,2193.25,2193.5,141
20170301|2016-11-22 09:30,22,2194,2194,2191,2191.5,86
20170301|2016-11-22 10:00,22,2191,2192,2188.75,2189.25,732
20170301|2016-11-22 10:30,22,2189.25,2189.25,2186.75,2188,387
20170301|2016-11-22 11:00,22,2187.75,2189.75,2186.75,2189.75,70
20170301|2016-11-22 11:30,22,2189.75,2190.25,2189.25,2190,46
20170301|2016-11-22 12:00,22,2190.5,2192,2190.25,2191.25,262
20170301|2016-11-22 12:30,22,2191,2192,2190.75,2190.75,45
20170301|2016-11-22 13:00,22,2190.75,2191.25,2190.25,2191,30
20170301|2016-11-22 13:30,22,2191.25,2194.25,2191.25,2193.5,117
20170301|2016-11-22 14:00,22,2193.25,2194.25,2193,2194,44
20170301|2016-11-22 14:30,22,2194.25,2197.5,2194.25,2194.75,245
20170301|2016-11-22 15:00,22,2195,2196.5,2195,2195.5,19
20170301|2016-11-22 15:30,22,2195.75,2196.75,2195.75,2196.25,33
20170301|2016-11-22 17:00,23,2195.75,2195.75,2195.25,2195.75,8
20170301|2016-11-22 17:30,23,2195.5,2195.5,2195,2195,6
20170301|2016-11-22 18:00,23,2195,2195.5,2195,2195.5,4
20170301|2016-11-22 18:30,23,2195.25,2195.5,2195.25,2195.5,2
20170301|2016-11-22 19:00,23,2195.5,2195.5,2195.5,2195.5,2
20170301|2016-11-22 19:30,23,2195.5,2196.5,2195.5,2196.25,5
20170301|2016-11-22 20:00,23,2196.5,2197.25,2196.5,2197.25,21
20170301|2016-11-22 20:30,23,2197.25,2197.75,2197.25,2197.5,8
20170301|2016-11-22 21:00,23,2197.25,2197.25,2197,2197,17
20170301|2016-11-22 21:30,23,2196.75,2196.75,2196,2196,11
20170301|2016-11-22 22:00,23,2196,2196,2195.5,2195.75,53
20170301|2016-11-22 22:30,23,2196,2196,2196,2196,1
20170301|2016-11-22 23:00,23,2196,2197,2196,2196,27
20170301|2016-11-22 23:30,23,2196.75,2196.75,2196.75,2196.75,1
20170301|2016-11-23 00:00,23,2196,2196.25,2195.75,2196.25,5
20170301|2016-11-23 00:30,23,2196,2196.5,2195.75,2196.5,9
20170301|2016-11-23 01:00,23,2195.75,2196,2195.25,2195.25,10
20170301|2016-11-23 01:30,23,2195.5,2196,2195.5,2196,2
20170301|2016-11-23 02:00,23,2195.5,2197.5,2195,2197.5,37
20170301|2016-11-23 02:30,23,2197,2197,2196.5,2196.5,20
20170301|2016-11-23 03:00,23,2196.75,2198.25,2196.5,2198,148
20170301|2016-11-23 03:30,23,2197.75,2198.25,2195.75,2195.75,38
20170301|2016-11-23 04:00,23,2195.5,2195.5,2194.5,2194.5,45
20170301|2016-11-23 04:30,23,2194,2195,2193,2194.25,55
20170301|2016-11-23 05:00,23,2194.25,2195,2194,2194.5,34
20170301|2016-11-23 05:30,23,2194,2194.25,2193.25,2193.25,25
20170301|2016-11-23 06:00,23,2194,2195.25,2194,2195.25,12
20170301|2016-11-23 06:30,23,2194.75,2195,2194.75,2195,4
20170301|2016-11-23 07:00,23,2195,2195,2193.5,2193.75,17
20170301|2016-11-23 07:30,23,2194.5,2194.5,2190.75,2190.75,61
20170301|2016-11-23 08:00,23,2191.75,2192.25,2188.25,2189,121
20170301|2016-11-23 08:30,23,2189.25,2191.5,2187.25,2188.25,250
20170301|2016-11-23 09:00,23,2189,2192.5,2189,2192.25,157
20170301|2016-11-23 09:30,23,2192.75,2194.25,2191,2192.5,241
20170301|2016-11-23 10:00,23,2192.5,2193,2189.25,2189.75,84
20170301|2016-11-23 10:30,23,2190,2193,2189.75,2193,48
20170301|2016-11-23 11:00,23,2193,2193.75,2192.5,2193.25,47
20170301|2016-11-23 11:30,23,2193.5,2196,2193.25,2194,164
20170301|2016-11-23 12:00,23,2194,2194.75,2193.5,2193.75,92
20170301|2016-11-23 12:30,23,2193.5,2195,2193,2193,575
20170301|2016-11-23 13:00,23,2193.5,2195.25,2193.5,2195,70
20170301|2016-11-23 13:30,23,2194.75,2195.75,2193.25,2193.75,32
20170301|2016-11-23 14:00,23,2194.25,2194.75,2194.25,2194.5,17
20170301|2016-11-23 14:30,23,2194.75,2197,2194.5,2196.5,163
20170301|2016-11-23 15:00,23,2196.25,2196.5,2195.5,2196,28
20170301|2016-11-23 15:30,23,2195.5,2196,2195.5,2196,7
20170301|2016-11-23 17:00,25,2195.75,2196.5,2195.75,2195.75,18
20170301|2016-11-23 17:30,25,2195.5,2195.5,2194.25,2194.25,42
20170301|2016-11-23 18:00,25,2194,2194.5,2193.75,2194.25,4
20170301|2016-11-23 18:30,25,2194.75,2194.75,2194.25,2194.5,6
20170301|2016-11-23 19:00,25,2193.5,2193.5,2193.5,2193.5,2
20170301|2016-11-23 19:30,25,2193.25,2194.75,2192.75,2194.75,9
20170301|2016-11-23 20:00,25,2194.5,2195.25,2194,2194.25,12
20170301|2016-11-23 20:30,25,2194.75,2194.75,2194.25,2194.25,3
20170301|2016-11-23 21:00,25,2195,2195.5,2195,2195,4
20170301|2016-11-23 21:30,25,2194.75,2194.75,2194,2194,5
20170301|2016-11-23 22:00,25,2194,2194,2194,2194,1
20170301|2016-11-23 22:30,25,2194.25,2194.5,2194.25,2194.5,6
20170301|2016-11-23 23:00,25,2194.5,2194.5,2194.25,2194.25,5
20170301|2016-11-23 23:30,25,2194.5,2194.75,2194.25,2194.25,7
20170301|2016-11-24 00:00,25,2194.25,2194.25,2194.25,2194.25,1
20170301|2016-11-24 00:30,25,2194.75,2195,2194.75,2195,3
20170301|2016-11-24 01:00,25,2195.25,2195.25,2195.25,2195.25,4
20170301|2016-11-24 01:30,25,2196,2196.5,2195.5,2195.75,25
20170301|2016-11-24 02:00,25,2195.5,2197,2195.25,2195.5,18
20170301|2016-11-24 02:30,25,2195.25,2195.75,2194,2195.75,27
20170301|2016-11-24 03:00,25,2195,2195.25,2195,2195.25,5
20170301|2016-11-24 03:30,25,2195.5,2195.5,2195.25,2195.25,2
20170301|2016-11-24 04:00,25,2196.75,2196.75,2196.25,2196.25,4
20170301|2016-11-24 04:30,25,2196.25,2196.25,2196.25,2196.25,1
20170301|2016-11-24 05:00,25,2196.5,2197,2196.5,2197,4
20170301|2016-11-24 05:30,25,2197,2197,2195.5,2195.75,10
20170301|2016-11-24 06:00,25,2196.5,2197.5,2196.5,2197.25,34
20170301|2016-11-24 06:30,25,2197.25,2197.5,2197,2197.25,31
20170301|2016-11-24 07:00,25,2196.25,2196.5,2196,2196.25,7
20170301|2016-11-24 07:30,25,2196.75,2197.25,2196.75,2197.25,4
20170301|2016-11-24 08:00,25,2197.75,2199.25,2197.75,2199.25,115
20170301|2016-11-24 08:30,25,2198.75,2200,2198,2199.5,76
20170301|2016-11-24 09:00,25,2199.75,2200.5,2199.5,2199.75,66
20170301|2016-11-24 09:30,25,2199.75,2200.5,2199.75,2200.5,103
20170301|2016-11-24 10:00,25,2200.25,2201.25,2199.75,2200.75,30
20170301|2016-11-24 10:30,25,2201.25,2202,2201.25,2201.75,32
20170301|2016-11-24 11:00,25,2201.75,2201.75,2201,2201,10
20170301|2016-11-24 11:30,25,2200.75,2201.25,2200.5,2201,18
20170301|2016-11-24 17:00,25,2201,2201,2200,2200.25,12
20170301|2016-11-24 17:30,25,2200.25,2200.5,2200.25,2200.25,5
20170301|2016-11-24 18:00,25,2200,2200.5,2200,2200,11
20170301|2016-11-24 18:30,25,2200,2200.5,2200,2200.5,9
20170301|2016-11-24 19:00,25,2200.75,2201.5,2200.75,2201,25
20170301|2016-11-24 19:30,25,2201.25,2202,2201,2201.75,39
20170301|2016-11-24 20:00,25,2201,2201.25,2200.75,2200.75,9
20170301|2016-11-24 20:30,25,2200.75,2200.75,2200,2200,12
20170301|2016-11-24 21:00,25,2200,2200,2199.75,2199.75,12
20170301|2016-11-24 21:30,25,2199.75,2200,2199,2199,6
20170301|2016-11-24 22:00,25,2198.75,2199,2198.5,2199,17
20170301|2016-11-24 22:30,25,2199.25,2199.25,2198.25,2198.25,24
20170301|2016-11-24 23:00,25,2198.25,2198.75,2198.25,2198.5,6
20170301|2016-11-24 23:30,25,2198,2198,2197.75,2198,17
20170301|2016-11-25 00:00,25,2198.75,2199.5,2198.5,2198.5,19
20170301|2016-11-25 00:30,25,2198.5,2199.25,2198.25,2199.25,13
20170301|2016-11-25 01:00,25,2200,2200,2198.75,2199,15
20170301|2016-11-25 01:30,25,2198.5,2198.5,2198.25,2198.5,11
20170301|2016-11-25 02:00,25,2199.25,2200.25,2198.25,2199,17
20170301|2016-11-25 02:30,25,2199.5,2199.5,2198,2198,62
20170301|2016-11-25 03:00,25,2197.75,2199.25,2197.5,2199,35
20170301|2016-11-25 03:30,25,2199.25,2200.25,2198.75,2199.75,69
20170301|2016-11-25 04:00,25,2199.75,2200,2199.75,2199.75,24
20170301|2016-11-25 04:30,25,2200,2200.25,2198.5,2198.75,31
20170301|2016-11-25 05:00,25,2198.75,2199.25,2198.25,2199.25,32
20170301|2016-11-25 05:30,25,2198.75,2199.25,2198.75,2199,32
20170301|2016-11-25 06:00,25,2199.5,2200,2199.5,2200,12
20170301|2016-11-25 06:30,25,2200,2200.75,2199.75,2200.5,28
20170301|2016-11-25 07:00,25,2200.75,2201,2200.5,2200.5,26
20170301|2016-11-25 07:30,25,2200.25,2200.25,2199.25,2200.25,52
20170301|2016-11-25 08:00,25,2200.25,2201.25,2200,2200.75,30
20170301|2016-11-25 08:30,25,2200.75,2202.5,2199.75,2202.25,465
20170301|2016-11-25 09:00,25,2202.25,2202.5,2201.5,2202.25,98
20170301|2016-11-25 09:30,25,2202.25,2202.75,2201.75,2202.25,177
20170301|2016-11-25 10:00,25,2202,2203.25,2201.75,2203,112
20170301|2016-11-25 10:30,25,2202.75,2203,2202.25,2202.75,74
20170301|2016-11-25 11:00,25,2202.75,2203.25,2202.5,2203,253
20170301|2016-11-25 11:30,25,2203,2205,2202.75,2205,251
20170301|2016-11-25 12:00,25,2205,2206.25,2204.75,2206.25,87
20170301|2016-11-27 17:00,28,2203.25,2203.75,2201.5,2202.5,131
20170301|2016-11-27 17:30,28,2202.75,2202.75,2202,2202.25,16
20170301|2016-11-27 18:00,28,2203,2203,2202,2202,8
20170301|2016-11-27 18:30,28,2202.25,2202.25,2200.5,2200.5,42
20170301|2016-11-27 19:00,28,2200.75,2201.25,2200,2200,38
20170301|2016-11-27 19:30,28,2202,2202,2199.75,2200.5,68
20170301|2016-11-27 20:00,28,2200.5,2201.25,2200,2200,259
20170301|2016-11-27 20:30,28,2200,2200.5,2199.5,2200.5,24
20170301|2016-11-27 21:00,28,2201.25,2202,2201.25,2202,10
20170301|2016-11-27 21:30,28,2201.75,2202,2201.5,2201.5,5
20170301|2016-11-27 22:00,28,2202,2202,2201.75,2201.75,9
20170301|2016-11-27 22:30,28,2201.75,2202,2201.5,2202,32
20170301|2016-11-27 23:00,28,2202.5,2202.5,2201.75,2201.75,8
20170301|2016-11-27 23:30,28,2202,2203,2202,2203,52
20170301|2016-11-28 00:00,28,2203,2203,2202.5,2202.5,9
20170301|2016-11-28 00:30,28,2202,2202,2202,2202,1
20170301|2016-11-28 01:00,28,2202,2202.25,2201.5,2201.5,16
20170301|2016-11-28 01:30,28,2201.25,2201.25,2199.5,2199.5,23
20170301|2016-11-28 02:00,28,2199.25,2199.25,2196,2196,186
20170301|2016-11-28 02:30,28,2196,2197.25,2194.75,2196.75,124
20170301|2016-11-28 03:00,28,2196.75,2197.5,2196.75,2197,23
20170301|2016-11-28 03:30,28,2197.5,2197.75,2196.75,2197.75,16
20170301|2016-11-28 04:00,28,2199.5,2201,2199.5,2200.75,39
20170301|2016-11-28 04:30,28,2200.75,2201,2199.5,2199.5,29
20170301|2016-11-28 05:00,28,2199.75,2200,2198.5,2198.5,29
20170301|2016-11-28 05:30,28,2198.25,2199.25,2198.25,2199.25,31
20170301|2016-11-28 06:00,28,2199,2200,2198.5,2200,71
20170301|2016-11-28 06:30,28,2200.25,2202.25,2199,2201.5,69
20170301|2016-11-28 07:00,28,2201.75,2201.75,2199.75,2200.25,112
20170301|2016-11-28 07:30,28,2200.75,2201.25,2200.25,2201,11
20170301|2016-11-28 08:00,28,2200.75,2201.25,2200,2201,29
20170301|2016-11-28 08:30,28,2201,2203,2199.5,2201.75,156
20170301|2016-11-28 09:00,28,2201.5,2202.75,2200,2201.25,144
20170301|2016-11-28 09:30,28,2201.5,2204.25,2196.75,2197,211
20170301|2016-11-28 10:00,28,2196.75,2199,2196.5,2198.25,161
20170301|2016-11-28 10:30,28,2198.5,2199.5,2197.25,2199,78
20170301|2016-11-28 11:00,28,2199.5,2201,2199.5,2201,114
20170301|2016-11-28 11:30,28,2201.25,2203.5,2201,2201.75,120
20170301|2016-11-28 12:00,28,2201.75,2201.75,2200.25,2200.5,60
20170301|2016-11-28 12:30,28,2200.75,2201.25,2200.25,2201,38
20170301|2016-11-28 13:00,28,2201,2202.25,2199.75,2199.75,38
20170301|2016-11-28 13:30,28,2199.5,2200.5,2198.75,2199.25,312
20170301|2016-11-28 14:00,28,2199,2199.25,2195.75,2195.75,174
20170301|2016-11-28 14:30,28,2195.75,2196.75,2193.5,2195.5,248
20170301|2016-11-28 15:00,28,2195,2197,2195,2195.5,86
20170301|2016-11-28 15:30,28,2195.75,2196.5,2194.75,2195.25,18
20170301|2016-11-28 17:00,29,2195.25,2195.5,2193.75,2194.25,107
20170301|2016-11-28 17:30,29,2194.5,2194.75,2194.25,2194.25,18
20170301|2016-11-28 18:00,29,2194.5,2195,2194.5,2195,7
20170301|2016-11-28 18:30,29,2194.75,2194.75,2194.5,2194.5,7
20170301|2016-11-28 19:00,29,2194.75,2195,2194.5,2194.75,26
20170301|2016-11-28 19:30,29,2195.25,2195.25,2193.75,2195,69
20170301|2016-11-28 20:00,29,2195.25,2196.25,2195,2196,66
20170301|2016-11-28 20:30,29,2196,2196,2195.25,2195.75,7
20170301|2016-11-28 21:00,29,2196.25,2196.75,2196,2196,7
20170301|2016-11-28 21:30,29,2196,2196,2195,2195.25,22
20170301|2016-11-28 22:00,29,2195.25,2195.5,2195,2195,7
20170301|2016-11-28 22:30,29,2195,2195,2194.5,2194.5,13
20170301|2016-11-28 23:00,29,2194.75,2194.75,2194.25,2194.5,8
20170301|2016-11-28 23:30,29,2194.5,2195,2194.25,2194.5,28
20170301|2016-11-29 00:00,29,2194.75,2195,2194.75,2195,5
20170301|2016-11-29 00:30,29,2195,2195.5,2194.75,2195.5,8
20170301|2016-11-29 01:00,29,2195.5,2198,2195.5,2197,97
20170301|2016-11-29 01:30,29,2197.5,2197.75,2197,2197.25,28
20170301|2016-11-29 02:00,29,2197.25,2198,2195.75,2197.25,68
20170301|2016-11-29 02:30,29,2198,2199.5,2197.75,2199.5,53
20170301|2016-11-29 03:00,29,2199.25,2200.75,2198.25,2200.25,54
20170301|2016-11-29 03:30,29,2200.5,2200.75,2199.5,2199.5,35
20170301|2016-11-29 04:00,29,2199,2199.5,2197.75,2198,40
20170301|2016-11-29 04:30,29,2198,2198.75,2197.5,2197.75,59
20170301|2016-11-29 05:00,29,2198.5,2199.5,2198.5,2199.25,37
20170301|2016-11-29 05:30,29,2199.25,2199.75,2198,2198.75,25
20170301|2016-11-29 06:00,29,2199,2200.5,2198.5,2200,43
20170301|2016-11-29 06:30,29,2200.25,2200.25,2198,2198,54
20170301|2016-11-29 07:00,29,2198,2198.75,2197,2198.5,87
20170301|2016-11-29 07:30,29,2199,2199,2195.25,2196,81
20170301|2016-11-29 08:00,29,2195.75,2196,2193.5,2195,171
20170301|2016-11-29 08:30,29,2195.25,2197.5,2191.5,2193.5,681
20170301|2016-11-29 09:00,29,2193.75,2196.75,2193,2195.5,471
20170301|2016-11-29 09:30,29,2195.5,2200,2195.5,2200,278
20170301|2016-11-29 10:00,29,2200,2200,2198.25,2200,140
20170301|2016-11-29 10:30,29,2199.75,2203.5,2199.75,2202.5,863
20170301|2016-11-29 11:00,29,2202.5,2202.5,2200,2200.5,123
20170301|2016-11-29 11:30,29,2200.75,2202.25,2200.25,2202.25,328
20170301|2016-11-29 12:00,29,2202.25,2202.5,2201,2201.5,60
20170301|2016-11-29 12:30,29,2201.5,2203.5,2201,2203,97
20170301|2016-11-29 13:00,29,2203.25,2203.5,2202.25,2202.5,501
20170301|2016-11-29 13:30,29,2202.5,2204.25,2201.75,2202,129
20170301|2016-11-29 14:00,29,2201.75,2201.75,2198.25,2199,228
20170301|2016-11-29 14:30,29,2198.75,2199.25,2196.25,2198.25,168
20170301|2016-11-29 15:00,29,2198.75,2199,2198,2198.75,63
20170301|2016-11-29 15:30,29,2198.5,2198.75,2198,2198.5,69
20170301|2016-11-29 17:00,30,2197.75,2198.75,2197.75,2198.5,20
20170301|2016-11-29 17:30,30,2197.75,2198.5,2197.75,2198.25,6
20170301|2016-11-29 18:00,30,2198.5,2199,2198.25,2198.25,32
20170301|2016-11-29 18:30,30,2198.5,2198.5,2198.5,2198.5,10
20170301|2016-11-29 19:00,30,2198.25,2198.75,2197.75,2198.75,23
20170301|2016-11-29 19:30,30,2198,2199.25,2198,2198.25,16
20170301|2016-11-29 20:00,30,2198.5,2198.75,2198.5,2198.75,3
20170301|2016-11-29 20:30,30,2198.75,2198.75,2198,2198,18
20170301|2016-11-29 21:00,30,2198,2198,2196.5,2196.75,57
20170301|2016-11-29 21:30,30,2196.75,2196.75,2195.5,2196.25,126
20170301|2016-11-29 22:00,30,2196,2196.25,2196,2196.25,8
20170301|2016-11-29 22:30,30,2197,2198,2197,2197.75,10
20170301|2016-11-29 23:00,30,2197.5,2197.75,2197.25,2197.25,8
20170301|2016-11-29 23:30,30,2197.75,2197.75,2197,2197,4
20170301|2016-11-30 00:00,30,2197,2199.5,2197,2198.75,53
20170301|2016-11-30 00:30,30,2198.75,2198.75,2198.5,2198.75,7
20170301|2016-11-30 01:00,30,2199.5,2200.25,2199.5,2199.5,26
20170301|2016-11-30 01:30,30,2199.75,2200.25,2199.5,2200.25,12
20170301|2016-11-30 02:00,30,2199.75,2201.5,2199.75,2201.5,75
20170301|2016-11-30 02:30,30,2201.25,2203.75,2201,2202.5,119
20170301|2016-11-30 03:00,30,2203,2203.5,2201.75,2202,101
20170301|2016-11-30 03:30,30,2202,2202.25,2200,2201,142
20170301|2016-11-30 04:00,30,2200.75,2201.75,2199,2201.25,62
20170301|2016-11-30 04:30,30,2202,2202.5,2200.75,2200.75,85
20170301|2016-11-30 05:00,30,2201.5,2203,2201.25,2202.75,60
20170301|2016-11-30 05:30,30,2203,2204,2202.75,2204,937
20170301|2016-11-30 06:00,30,2204.25,2205,2203.75,2204,91
20170301|2016-11-30 06:30,30,2203.75,2204.75,2203.5,2204,273
20170301|2016-11-30 07:00,30,2204.25,2205,2203.5,2203.5,438
20170301|2016-11-30 07:30,30,2203.5,2205.25,2203.5,2205,56
20170301|2016-11-30 08:00,30,2205.25,2208.25,2205.25,2206,751
20170301|2016-11-30 08:30,30,2206,2207.5,2203.5,2204,482
20170301|2016-11-30 09:00,30,2204,2205.25,2199,2200,624
20170301|2016-11-30 09:30,30,2200.5,2202.75,2200.25,2201.5,275
20170301|2016-11-30 10:00,30,2201.75,2204.5,2200.75,2201,629
20170301|2016-11-30 10:30,30,2200.75,2202.75,2199.75,2200.25,250
20170301|2016-11-30 11:00,30,2200.5,2201,2198.75,2199.5,157
20170301|2016-11-30 11:30,30,2199.25,2201.25,2199.25,2200.75,132
20170301|2016-11-30 12:00,30,2201,2202.5,2200.5,2201.75,171
20170301|2016-11-30 12:30,30,2201.75,2202.5,2201,2201.75,84
20170301|2016-11-30 13:00,30,2201.5,2201.5,2196.25,2197.5,221
20170301|2016-11-30 13:30,30,2197.25,2197.25,2194.75,2195.75,208
20170301|2016-11-30 14:00,30,2195.5,2200.25,2194.25,2199.5,337
20170301|2016-11-30 14:30,30,2199.5,2199.5,2192.75,2192.75,577
20170301|2016-11-30 15:00,30,2193,2194.75,2192.75,2194.5,296
20170301|2016-11-30 15:30,30,2194.25,2194.25,2192.25,2193.75,154
20170301|2016-11-30 17:00,1,2194,2194,2191.75,2193.5,102
20170301|2016-11-30 17:30,1,2193.75,2194.75,2193.25,2194.5,32
20170301|2016-11-30 18:00,1,2194.25,2194.25,2192.75,2192.75,31
20170301|2016-11-30 18:30,1,2193.5,2193.75,2192.75,2193.25,41
20170301|2016-11-30 19:00,1,2193.5,2194,2192.75,2193.75,38
20170301|2016-11-30 19:30,1,2194,2194,2193,2193.5,28
20170301|2016-11-30 20:00,1,2193.5,2194.5,2193.5,2194.25,11
20170301|2016-11-30 20:30,1,2194.75,2196.5,2194.75,2195.5,53
20170301|2016-11-30 21:00,1,2196,2196.5,2195.75,2195.75,25
20170301|2016-11-30 21:30,1,2195.5,2195.75,2195.25,2195.75,18
20170301|2016-11-30 22:00,1,2196,2196,2195.5,2195.5,6
20170301|2016-11-30 22:30,1,2196,2196,2196,2196,7
20170301|2016-11-30 23:00,1,2195.25,2195.75,2194.75,2194.75,11
20170301|2016-11-30 23:30,1,2194.5,2194.75,2194.5,2194.5,4
20170301|2016-12-01 00:00,1,2194.75,2194.75,2189.5,2190.25,181
20170301|2016-12-01 00:30,1,2190.25,2190.5,2190,2190,11
20170301|2016-12-01 01:00,1,2190.25,2192.5,2190.25,2192.5,42
20170301|2016-12-01 01:30,1,2192.25,2193.25,2192.25,2193.25,22
20170301|2016-12-01 02:00,1,2191.25,2192.25,2190,2192.25,229
20170301|2016-12-01 02:30,1,2193.5,2193.5,2192,2192.5,90
20170301|2016-12-01 03:00,1,2192.5,2192.5,2190,2191,142
20170301|2016-12-01 03:30,1,2191,2191.25,2190,2190.5,211
20170301|2016-12-01 04:00,1,2190.25,2192.25,2190,2191.75,627
20170301|2016-12-01 04:30,1,2192,2192.5,2190.5,2190.75,156
20170301|2016-12-01 05:00,1,2190.75,2191.25,2190,2191.25,107
20170301|2016-12-01 05:30,1,2191.25,2192,2191.25,2192,19
20170301|2016-12-01 06:00,1,2192,2192,2190,2190.25,42
20170301|2016-12-01 06:30,1,2190.5,2192,2190.5,2191.5,22
20170301|2016-12-01 07:00,1,2191.75,2193,2191.5,2193,33
20170301|2016-12-01 07:30,1,2192.75,2197,2192.75,2196.25,257
20170301|2016-12-01 08:00,1,2196.25,2197.75,2196,2196.5,167
20170301|2016-12-01 08:30,1,2196.5,2196.75,2189.5,2192.75,1610
20170301|2016-12-01 09:00,1,2192.75,2196.5,2191,2192,512
20170301|2016-12-01 09:30,1,2191.75,2193.75,2187.5,2189.5,922
20170301|2016-12-01 10:00,1,2189.5,2192,2188.25,2190,685
20170301|2016-12-01 10:30,1,2189.75,2193.25,2189.75,2191.25,489
20170301|2016-12-01 11:00,1,2191.25,2191.5,2188.5,2188.75,201
20170301|2016-12-01 11:30,1,2189.5,2190.5,2185,2185.5,552
20170301|2016-12-01 12:00,1,2185.25,2185.5,2182.25,2183.75,459
20170301|2016-12-01 12:30,1,2183.5,2185.5,2182.25,2182.25,459
20170301|2016-12-01 13:00,1,2182.75,2186.5,2182.75,2184,478
20170301|2016-12-01 13:30,1,2183.75,2185.75,2183.5,2185.25,274
20170301|2016-12-01 14:00,1,2185,2185.5,2182,2182.25,317
20170301|2016-12-01 14:30,1,2182.25,2185.5,2180.75,2184.75,1514
20170301|2016-12-01 15:00,1,2184.75,2187.75,2184.5,2186.75,694
20170301|2016-12-01 15:30,1,2186.75,2186.75,2185.5,2186.25,150
20170301|2016-12-01 17:00,2,2185.5,2185.5,2183.25,2184.5,110
20170301|2016-12-01 17:30,2,2184.75,2184.75,2184,2184.5,40
20170301|2016-12-01 18:00,2,2184.75,2186,2184.75,2186,31
20170301|2016-12-01 18:30,2,2185.5,2186.25,2185.25,2185.25,103
20170301|2016-12-01 19:00,2,2185.25,2185.5,2184.75,2185.25,29
20170301|2016-12-01 19:30,2,2184.75,2185.25,2184.25,2184.25,22
20170301|2016-12-01 20:00,2,2184.25,2184.25,2183.5,2183.5,22
20170301|2016-12-01 20:30,2,2183.5,2183.75,2183.25,2183.75,10
20170301|2016-12-01 21:00,2,2184,2184,2184,2184,6
20170301|2016-12-01 21:30,2,2183.5,2183.5,2182.75,2182.75,30
20170301|2016-12-01 22:00,2,2182.75,2183,2182.75,2182.75,29
20170301|2016-12-01 22:30,2,2183,2183,2182.75,2183,11
20170301|2016-12-01 23:00,2,2183,2183,2182,2183,19
20170301|2016-12-01 23:30,2,2183.25,2184,2183.25,2184,7
20170301|2016-12-02 00:00,2,2184,2184,2183.25,2183.5,57
20170301|2016-12-02 00:30,2,2183.5,2184,2183.5,2184,24
20170301|2016-12-02 01:00,2,2183.75,2184.25,2183.75,2183.75,23
20170301|2016-12-02 01:30,2,2183.5,2185,2183.25,2185,24
20170301|2016-12-02 02:00,2,2184.75,2184.75,2182.5,2182.5,31
20170301|2016-12-02 02:30,2,2183.25,2183.25,2181.5,2181.5,80
20170301|2016-12-02 03:00,2,2181.75,2181.75,2179.25,2179.75,210
20170301|2016-12-02 03:30,2,2180,2181.5,2180,2180.5,150
20170301|2016-12-02 04:00,2,2180.5,2180.75,2179.75,2180,74
20170301|2016-12-02 04:30,2,2180,2180.75,2179.5,2180,73
20170301|2016-12-02 05:00,2,2180,2181.25,2180,2181.25,200
20170301|2016-12-02 05:30,2,2181,2181.25,2180,2180.25,74
20170301|2016-12-02 06:00,2,2180.5,2182.5,2180.5,2182.25,141
20170301|2016-12-02 06:30,2,2182.25,2183.25,2181.5,2183.25,94
20170301|2016-12-02 07:00,2,2183,2185.75,2182.75,2185.25,140
20170301|2016-12-02 07:30,2,2183.5,2185.75,2181.75,2184.75,258
20170301|2016-12-02 08:00,2,2184.5,2186.25,2184.25,2186.25,142
20170301|2016-12-02 08:30,2,2186.25,2189.25,2184.5,2188.75,872
20170301|2016-12-02 09:00,2,2189,2190.25,2185.5,2187,937
20170301|2016-12-02 09:30,2,2187.25,2190.75,2187,2189,504
20170301|2016-12-02 10:00,2,2189,2191.75,2188.5,2190.5,468
20170301|2016-12-02 10:30,2,2190.5,2190.75,2188.25,2188.5,334
20170301|2016-12-02 11:00,2,2188.25,2188.5,2186.25,2187,307
20170301|2016-12-02 11:30,2,2186.75,2188.75,2184.25,2187.75,493
20170301|2016-12-02 12:00,2,2187.75,2188,2182.5,2182.5,614
20170301|2016-12-02 12:30,2,2182.5,2184.5,2182.5,2183.5,721
20170301|2016-12-02 13:00,2,2183.5,2184.5,2181.5,2184,283
20170301|2016-12-02 13:30,2,2184,2184.5,2183.25,2183.5,139
20170301|2016-12-02 14:00,2,2183.5,2185.5,2183,2185.5,389
20170301|2016-12-02 14:30,2,2185.5,2187.75,2184.25,2185.75,695
20170301|2016-12-02 15:00,2,2186,2187.75,2186,2187,243
20170301|2016-12-02 15:30,2,2187,2187.5,2185,2185.5,97
20170301|2016-12-04 17:00,5,2175.75,2176.5,2174.25,2176.5,160
20170301|2016-12-04 17:30,5,2176.5,2180.25,2176.25,2178,411
20170301|2016-12-04 18:00,5,2178,2180,2177.5,2178,78
20170301|2016-12-04 18:30,5,2178.25,2179.5,2178,2179,97
20170301|2016-12-04 19:00,5,2179,2181.75,2178.75,2180.25,503
20170301|2016-12-04 19:30,5,2180.75,2183.25,2180.5,2182.75,248
20170301|2016-12-04 20:00,5,2182.5,2183.5,2182.5,2183,35
20170301|2016-12-04 20:30,5,2182.5,2183,2181,2181,21
20170301|2016-12-04 21:00,5,2181,2181,2180.75,2181,20
20170301|2016-12-04 21:30,5,2180.25,2180.5,2180,2180,34
20170301|2016-12-04 22:00,5,2180.5,2180.5,2180.5,2180.5,10
20170301|2016-12-04 22:30,5,2180.5,2181.5,2180.25,2181.5,24
20170301|2016-12-04 23:00,5,2181,2181,2180.25,2180.25,15
20170301|2016-12-04 23:30,5,2180.25,2180.25,2179.75,2179.75,117
20170301|2016-12-05 00:00,5,2180,2180,2178.75,2179,333
20170301|2016-12-05 00:30,5,2179.5,2180,2178.75,2178.75,100
20170301|2016-12-05 01:00,5,2178.75,2190.5,2177,2189.25,680
20170301|2016-12-05 01:30,5,2189,2189.5,2186,2187,230
20170301|2016-12-05 02:00,5,2186.75,2196.75,2186.5,2195.75,627
20170301|2016-12-05 02:30,5,2196,2200.25,2195.5,2199.5,583
20170301|2016-12-05 03:00,5,2199.5,2199.5,2194.75,2195.75,266
20170301|2016-12-05 03:30,5,2196,2197.75,2196,2196.5,60
20170301|2016-12-05 04:00,5,2196.5,2196.75,2194.5,2195,155
20170301|2016-12-05 04:30,5,2195,2195,2193.5,2194.5,117
20170301|2016-12-05 05:00,5,2194,2196.5,2194,2196,106
20170301|2016-12-05 05:30,5,2195.75,2197,2195.5,2196.5,48
20170301|2016-12-05 06:00,5,2196.25,2197,2194.75,2194.75,48
20170301|2016-12-05 06:30,5,2194,2194.75,2193.75,2194.75,115
20170301|2016-12-05 07:00,5,2194.5,2195.25,2193,2193.75,175
20170301|2016-12-05 07:30,5,2193.75,2195.25,2193,2194.5,226
20170301|2016-12-05 08:00,5,2194.75,2195.75,2194.25,2195.75,143
20170301|2016-12-05 08:30,5,2196,2203.75,2193.5,2200.25,3795
20170301|2016-12-05 09:00,5,2201,2203.25,2199.25,2200.25,1492
20170301|2016-12-05 09:30,5,2200.5,2201.75,2199.25,2201,1365
20170301|2016-12-05 10:00,5,2201.25,2202,2199.75,2200.25,1107
20170301|2016-12-05 10:30,5,2200,2201.25,2198,2199,840
20170301|2016-12-05 11:00,5,2199.25,2199.5,2196.75,2197.5,1152
20170301|2016-12-05 11:30,5,2197.5,2198.5,2196.5,2198.5,1170
20170301|2016-12-05 12:00,5,2198.5,2199.25,2197.5,2198,873
20170301|2016-12-05 12:30,5,2198,2198.5,2197,2197,522
20170301|2016-12-05 13:00,5,2197,2197,2194.75,2195.75,1426
20170301|2016-12-05 13:30,5,2195.5,2197,2194.25,2196.25,1223
20170301|2016-12-05 14:00,5,2196.5,2198.25,2196.25,2198,468
20170301|2016-12-05 14:30,5,2198,2198.5,2197.25,2198.5,921
20170301|2016-12-05 15:00,5,2198.5,2199.5,2198,2199,686
20170301|2016-12-05 15:30,5,2199,2200.75,2199,2199.75,695
20170301|2016-12-05 17:00,6,2199.75,2199.75,2197.25,2198.25,205
20170301|2016-12-05 17:30,6,2198.25,2200,2198.25,2199.25,98
20170301|2016-12-05 18:00,6,2199.5,2200,2199.25,2199.25,48
20170301|2016-12-05 18:30,6,2199.25,2199.25,2198.5,2198.5,354
20170301|2016-12-05 19:00,6,2198.5,2199.5,2198,2199.25,149
20170301|2016-12-05 19:30,6,2199.5,2199.75,2198.5,2198.5,145
20170301|2016-12-05 20:00,6,2198.25,2198.25,2197.75,2198,164
20170301|2016-12-05 20:30,6,2197.75,2198,2197.75,2198,14
20170301|2016-12-05 21:00,6,2198.5,2198.5,2197.5,2197.5,28
20170301|2016-12-05 21:30,6,2197.25,2197.5,2197,2197.5,41
20170301|2016-12-05 22:00,6,2197.25,2197.5,2197,2197.5,11
20170301|2016-12-05 22:30,6,2197.5,2197.5,2197.25,2197.25,3
20170301|2016-12-05 23:00,6,2197.25,2197.75,2197,2197,9
20170301|2016-12-05 23:30,6,2197.25,2197.5,2197,2197.5,59
20170301|2016-12-06 00:00,6,2198,2198.5,2198,2198.25,13
20170301|2016-12-06 00:30,6,2198.25,2198.5,2197.75,2198.5,106
20170301|2016-12-06 01:00,6,2198.75,2198.75,2197.5,2197.5,36
20170301|2016-12-06 01:30,6,2197.75,2198.25,2197.25,2197.25,30
20170301|2016-12-06 02:00,6,2197.25,2197.25,2195,2195,105
20170301|2016-12-06 02:30,6,2195.25,2198.25,2195,2198,159
20170301|2016-12-06 03:00,6,2198.25,2198.75,2197.75,2198.25,275
20170301|2016-12-06 03:30,6,2198,2199.75,2198,2199.5,67
20170301|2016-12-06 04:00,6,2200,2201,2199.25,2199.25,280
20170301|2016-12-06 04:30,6,2199.5,2199.5,2198.5,2199,106
20170301|2016-12-06 05:00,6,2198.75,2200,2198.5,2199.5,141
20170301|2016-12-06 05:30,6,2199.75,2200.75,2199.5,2200,112
20170301|2016-12-06 06:00,6,2199.75,2199.75,2198.75,2199.75,36
20170301|2016-12-06 06:30,6,2199.25,2201.5,2199.25,2201.25,239
20170301|2016-12-06 07:00,6,2201,2202.75,2200.5,2202.75,218
20170301|2016-12-06 07:30,6,2202.75,2203.75,2201.5,2202.25,1017
20170301|2016-12-06 08:00,6,2202.25,2203,2201,2201,433
20170301|2016-12-06 08:30,6,2201.25,2201.25,2196,2197,3515
20170301|2016-12-06 09:00,6,2196.75,2199,2195.5,2195.5,2011
20170301|2016-12-06 09:30,6,2195.75,2200,2195.75,2199,1859
20170301|2016-12-06 10:00,6,2199,2199.75,2197,2199.25,1147
20170301|2016-12-06 10:30,6,2199.25,2199.75,2197.25,2199.5,827
20170301|2016-12-06 11:00,6,2199.75,2202,2199.25,2201.75,1734
20170301|2016-12-06 11:30,6,2202,2203,2201.25,2202.25,1492
20170301|2016-12-06 12:00,6,2202,2203.25,2201.75,2201.75,1134
20170301|2016-12-06 12:30,6,2201.75,2203.5,2201,2203,1043
20170301|2016-12-06 13:00,6,2203.25,2204,2202,2203.5,1065
20170301|2016-12-06 13:30,6,2203.5,2204.75,2203,2204.25,2068
20170301|2016-12-06 14:00,6,2204.5,2205,2202.25,2202.25,3454
20170301|2016-12-06 14:30,6,2202.25,2206.5,2202.25,2206,11488
20170301|2016-12-06 15:00,6,2206,2206.25,2204.25,2204.75,1583
20170301|2016-12-06 15:30,6,2205,2206.25,2205,2206.25,121
20170301|2016-12-06 17:00,7,2205.75,2206.25,2205.5,2205.75,119
20170301|2016-12-06 17:30,7,2205.75,2205.75,2205,2205,31
20170301|2016-12-06 18:00,7,2205.25,2205.5,2204.5,2205,70
20170301|2016-12-06 18:30,7,2205,2206,2205,2205.75,38
20170301|2016-12-06 19:00,7,2205.75,2206,2205.25,2205.5,142
20170301|2016-12-06 19:30,7,2205.25,2205.25,2204,2204,117
20170301|2016-12-06 20:00,7,2204,2204,2203.5,2204,64
20170301|2016-12-06 20:30,7,2203.75,2203.75,2203.5,2203.5,25
20170301|2016-12-06 21:00,7,2203.5,2204.25,2203.5,2204.25,25
20170301|2016-12-06 21:30,7,2204.5,2204.75,2204,2204.25,37
20170301|2016-12-06 22:00,7,2204.25,2204.5,2204.25,2204.5,20
20170301|2016-12-06 22:30,7,2204.5,2204.75,2204.5,2204.5,27
20170301|2016-12-06 23:00,7,2205,2205,2204.5,2204.5,19
20170301|2016-12-06 23:30,7,2204.5,2205.75,2204.5,2205.75,208
20170301|2016-12-07 00:00,7,2206,2206,2205.5,2205.5,172
20170301|2016-12-07 00:30,7,2205.5,2206.25,2205.5,2206,49
20170301|2016-12-07 01:00,7,2206,2206.25,2205.25,2206.25,103
20170301|2016-12-07 01:30,7,2206.5,2207.75,2206.5,2207.25,189
20170301|2016-12-07 02:00,7,2207.25,2207.5,2204.5,2205.25,177
20170301|2016-12-07 02:30,7,2205.25,2206.5,2205.25,2206.25,163
20170301|2016-12-07 03:00,7,2206.25,2206.5,2205.25,2205.75,357
20170301|2016-12-07 03:30,7,2205.75,2207.5,2205.5,2205.75,174
20170301|2016-12-07 04:00,7,2205.75,2206.25,2205.5,2206,97
20170301|2016-12-07 04:30,7,2206,2206,2205.25,2205.5,345
20170301|2016-12-07 05:00,7,2205.5,2206,2205,2205.75,520
20170301|2016-12-07 05:30,7,2205.75,2205.75,2205,2205.5,58
20170301|2016-12-07 06:00,7,2205.5,2205.5,2204,2204.25,331
20170301|2016-12-07 06:30,7,2204.25,2204.5,2203.75,2204.25,65
20170301|2016-12-07 07:00,7,2204.25,2204.25,2201.5,2202,874
20170301|2016-12-07 07:30,7,2202,2203.5,2201.75,2203.5,819
20170301|2016-12-07 08:00,7,2203.5,2204.25,2203.25,2204,757
20170301|2016-12-07 08:30,7,2204,2205,2202.75,2203,4777
20170301|2016-12-07 09:00,7,2203,2207.5,2202.75,2207.25,4245
20170301|2016-12-07 09:30,7,2207.5,2208.5,2205.25,2207.75,5224
20170301|2016-12-07 10:00,7,2208,2208.25,2206.75,2207.5,3335
20170301|2016-12-07 10:30,7,2207.25,2212.25,2207.25,2212,6211
20170301|2016-12-07 11:00,7,2212,2213,2210.75,2212.25,2437
20170301|2016-12-07 11:30,7,2212.25,2216.5,2212,2216.5,4176
20170301|2016-12-07 12:00,7,2216.5,2223.5,2216.25,2221.5,7911
20170301|2016-12-07 12:30,7,2221.5,2229,2221,2228.25,11473
20170301|2016-12-07 13:00,7,2228.25,2229.75,2226,2226.75,8581
20170301|2016-12-07 13:30,7,2227,2230.25,2226.5,2229.25,6300
20170301|2016-12-07 14:00,7,2229.25,2234.5,2227.25,2232.75,12458
20170301|2016-12-07 14:30,7,2232.75,2235.75,2230.75,2234.75,19546
20170301|2016-12-07 15:00,7,2234.75,2234.75,2230.5,2231.25,5077
20170301|2016-12-07 15:30,7,2231.5,2232.5,2230,2231.5,826
20170301|2016-12-07 17:00,8,2231.25,2231.25,2229.5,2230.5,701
20170301|2016-12-07 17:30,8,2230.5,2232,2230.25,2231.5,774
20170301|2016-12-07 18:00,8,2231.5,2233,2231.5,2232.25,1144
20170301|2016-12-07 18:30,8,2232.25,2232.75,2231.75,2232.5,203
20170301|2016-12-07 19:00,8,2232.25,2232.5,2231.25,2232.25,325
20170301|2016-12-07 19:30,8,2232.25,2232.5,2231.25,2232.25,371
20170301|2016-12-07 20:00,8,2232,2232.25,2231.25,2232,269
20170301|2016-12-07 20:30,8,2232,2234,2232,2233.25,435
20170301|2016-12-07 21:00,8,2233.25,2233.25,2232.25,2232.5,140
20170301|2016-12-07 21:30,8,2232.25,2232.75,2231.5,2232.25,384
20170301|2016-12-07 22:00,8,2232.5,2232.75,2232,2232.75,187
20170301|2016-12-07 22:30,8,2232.75,2233.25,2232.5,2232.75,121
20170301|2016-12-07 23:00,8,2232.75,2233.75,2232.75,2233.75,231
20170301|2016-12-07 23:30,8,2233.75,2234.75,2233.75,2233.75,583
20170301|2016-12-08 00:00,8,2234,2234.5,2233.75,2234.25,698
20170301|2016-12-08 00:30,8,2234,2234.5,2232.75,2233,256
20170301|2016-12-08 01:00,8,2233,2233,2232,2232.5,338
20170301|2016-12-08 01:30,8,2232.75,2232.75,2231,2231.5,567
20170301|2016-12-08 02:00,8,2231.5,2233,2231.25,2232.5,694
20170301|2016-12-08 02:30,8,2232.75,2233,2230.5,2230.5,1082
20170301|2016-12-08 03:00,8,2230.75,2231.5,2229.75,2230.5,1485
20170301|2016-12-08 03:30,8,2230.25,2231.5,2229.75,2231,1082
20170301|2016-12-08 04:00,8,2231,2232.5,2230.25,2232.25,1106
20170301|2016-12-08 04:30,8,2232.25,2233.25,2232.25,2233,903
20170301|2016-12-08 05:00,8,2233.25,2233.5,2231.5,2232,1019
20170301|2016-12-08 05:30,8,2232,2232.25,2231.25,2232,998
20170301|2016-12-08 06:00,8,2232.25,2233.75,2231.75,2233.5,1009
20170301|2016-12-08 06:30,8,2233.25,2235,2227.75,2233,6910
20170301|2016-12-08 07:00,8,2233,2233.75,2229.25,2232.75,4723
20170301|2016-12-08 07:30,8,2232.75,2236,2231.25,2234,11721
20170301|2016-12-08 08:00,8,2234,2236.25,2233.5,2234.5,5063
20170301|2016-12-08 08:30,8,2234.5,2238.5,2232.25,2234.75,54302
20170301|2016-12-08 09:00,8,2234.75,2235,2231.5,2234,25584
20170301|2016-12-08 09:30,8,2234,2236.75,2233.5,2236.25,16814
20170301|2016-12-08 10:00,8,2236.25,2238.5,2234.75,2236.5,20332
20170301|2016-12-08 10:30,8,2236.5,2237.75,2234.5,2237,12411
20170301|2016-12-08 11:00,8,2237,2243.25,2236.75,2241.75,18607
20170301|2016-12-08 11:30,8,2241.75,2245,2241.5,2242.5,22586
20170301|2016-12-08 12:00,8,2242.5,2242.75,2241,2242,17874
20170301|2016-12-08 12:30,8,2242,2246,2241,2245.5,18339
20170301|2016-12-08 13:00,8,2245.5,2245.75,2239.25,2241.5,26157
20170301|2016-12-08 13:30,8,2241.5,2242.25,2236.75,2239.75,31493
20170301|2016-12-08 14:00,8,2239.75,2240.75,2238,2238.25,23412
20170301|2016-12-08 14:30,8,2238.5,2242.25,2238.25,2240.5,40854
20170301|2016-12-08 15:00,8,2240.5,2243,2240,2242,15661
20170301|2016-12-08 15:30,8,2242,2242.75,2241.75,2242.5,2398
20170301|2016-12-08 17:00,9,2241.5,2242.25,2241.5,2241.5,1227
20170301|2016-12-08 17:30,9,2241.75,2242.25,2241.5,2241.5,667
20170301|2016-12-08 18:00,9,2241.5,2242.5,2241.5,2242.25,1411
20170301|2016-12-08 18:30,9,2242.5,2242.75,2242,2242.5,1068
20170301|2016-12-08 19:00,9,2242.5,2243.25,2242,2243.25,1269
20170301|2016-12-08 19:30,9,2243,2243.5,2242.25,2242.5,1531
20170301|2016-12-08 20:00,9,2242.5,2242.5,2240.25,2241.75,1977
20170301|2016-12-08 20:30,9,2242,2242.5,2241.75,2241.75,370
20170301|2016-12-08 21:00,9,2242,2242.25,2241.25,2242,1285
20170301|2016-12-08 21:30,9,2242,2242.25,2241.75,2242.25,264
20170301|2016-12-08 22:00,9,2242.25,2242.5,2242,2242.25,400
20170301|2016-12-08 22:30,9,2242.25,2242.75,2242,2242.5,462
20170301|2016-12-08 23:00,9,2242.25,2243,2242,2243,415
20170301|2016-12-08 23:30,9,2242.75,2243.25,2242.25,2243,473
20170301|2016-12-09 00:00,9,2242.75,2243,2241.5,2242.75,814
20170301|2016-12-09 00:30,9,2242.75,2242.75,2241.25,2241.5,745
20170301|2016-12-09 01:00,9,2241.5,2241.75,2239.75,2240,1637
20170301|2016-12-09 01:30,9,2240,2240.75,2240,2240.5,1159
20170301|2016-12-09 02:00,9,2240.5,2242.25,2239.75,2241,9265
20170301|2016-12-09 02:30,9,2241.25,2242,2240,2240.5,2849
20170301|2016-12-09 03:00,9,2240.5,2242,2240,2241.75,2768
20170301|2016-12-09 03:30,9,2241.75,2242,2240,2240.5,2556
20170301|2016-12-09 04:00,9,2240.5,2241.5,2240.25,2241,1663
20170301|2016-12-09 04:30,9,2240.75,2242.25,2240.75,2242,2786
20170301|2016-12-09 05:00,9,2242.25,2242.75,2241.75,2242.5,1319
20170301|2016-12-09 05:30,9,2242.75,2243.75,2242.25,2243.5,3087
20170301|2016-12-09 06:00,9,2243.5,2243.75,2243,2243.5,2378
20170301|2016-12-09 06:30,9,2243.25,2244,2242.75,2244,4979
20170301|2016-12-09 07:00,9,2243.75,2244,2241.75,2241.75,7564
20170301|2016-12-09 07:30,9,2242,2245,2241.75,2244.75,14260
20170301|2016-12-09 08:00,9,2244.75,2245.5,2242.75,2243.25,18105
20170301|2016-12-09 08:30,9,2243,2247.5,2242.5,2246.25,131548
20170301|2016-12-09 09:00,9,2246.25,2247,2243.5,2246,84882
20170301|2016-12-09 09:30,9,2246,2249,2245.75,2247,69294
20170301|2016-12-09 10:00,9,2247,2248.5,2245.25,2246,61469
20170301|2016-12-09 10:30,9,2246.25,2248,2245,2246.5,57440
20170301|2016-12-09 11:00,9,2246.5,2247.5,2245.75,2247.5,38793
20170301|2016-12-09 11:30,9,2247.25,2248.75,2246.75,2247.5,41106
20170301|2016-12-09 12:00,9,2247.5,2248,2246.25,2247.5,38881
20170301|2016-12-09 12:30,9,2247.25,2249,2247,2248,33108
20170301|2016-12-09 13:00,9,2248.25,2249.75,2247.75,2247.75,44141
20170301|2016-12-09 13:30,9,2248,2249.75,2247.5,2249.75,38047
20170301|2016-12-09 14:00,9,2249.75,2254.25,2249.25,2253.75,81177
20170301|2016-12-09 14:30,9,2253.5,2254.25,2251.75,2254.25,119030
20170301|2016-12-09 15:00,9,2254.25,2255.25,2253.5,2254.25,69676
20170301|2016-12-09 15:30,9,2254.5,2255.75,2254.25,2255.75,7100
20170301|2016-12-11 17:00,12,2255.25,2264.75,2255,2261,14798
20170301|2016-12-11 17:30,12,2260.75,2262.25,2259.5,2259.5,3803
20170301|2016-12-11 18:00,12,2259.75,2260.75,2259.25,2260.25,3805
20170301|2016-12-11 18:30,12,2260.25,2260.25,2258.5,2259.25,2157
20170301|2016-12-11 19:00,12,2259,2259.25,2257.25,2258.75,3976
20170301|2016-12-11 19:30,12,2258.5,2258.75,2255.5,2256,4103
20170301|2016-12-11 20:00,12,2256,2256,2253,2253.5,6527
20170301|2016-12-11 20:30,12,2253.75,2254.75,2252.75,2253,2757
20170301|2016-12-11 21:00,12,2252.75,2253.25,2251.75,2253.25,4123
20170301|2016-12-11 21:30,12,2253,2254.25,2251.25,2253.75,3908
20170301|2016-12-11 22:00,12,2253.75,2254.25,2253.25,2253.5,1731
20170301|2016-12-11 22:30,12,2253.5,2256,2253.25,2256,2806
20170301|2016-12-11 23:00,12,2256,2256,2254.25,2255.75,1634
20170301|2016-12-11 23:30,12,2255.5,2255.75,2254,2254,1436
20170301|2016-12-12 00:00,12,2254.25,2255.5,2254,2254.75,1534
20170301|2016-12-12 00:30,12,2254.75,2255.25,2254.25,2254.25,1829
20170301|2016-12-12 01:00,12,2254.25,2254.25,2251.25,2252.25,3957
20170301|2016-12-12 01:30,12,2252.5,2254,2252,2252.75,4869
20170301|2016-12-12 02:00,12,2252.5,2256.25,2252.25,2253,12315
20170301|2016-12-12 02:30,12,2253.25,2255.25,2253,2253.25,8398
20170301|2016-12-12 03:00,12,2253.25,2253.5,2249.75,2250.25,11643
20170301|2016-12-12 03:30,12,2250.5,2252,2250,2251.75,5309
20170301|2016-12-12 04:00,12,2251.75,2252.25,2250.25,2251.25,5643
20170301|2016-12-12 04:30,12,2251.5,2253.25,2251.25,2252.5,4548
20170301|2016-12-12 05:00,12,2252.5,2253.25,2251.75,2253,3149
20170301|2016-12-12 05:30,12,2253,2254.5,2252.25,2254.5,4050
20170301|2016-12-12 06:00,12,2254.5,2254.75,2253.5,2254.25,4685
20170301|2016-12-12 06:30,12,2254.25,2255.25,2253,2253.25,5111
20170301|2016-12-12 07:00,12,2253.25,2255,2253,2254.5,7175
20170301|2016-12-12 07:30,12,2254.5,2254.75,2253.75,2254.5,9890
20170301|2016-12-12 08:00,12,2254.5,2254.75,2252.25,2253,15889
20170301|2016-12-12 08:30,12,2252.75,2257.5,2251.75,2257.5,180182
20170301|2016-12-12 09:00,12,2257.5,2259,2251.5,2251.5,127440
20170301|2016-12-12 09:30,12,2251.5,2254.25,2251,2252.75,86949
20170301|2016-12-12 10:00,12,2252.75,2254.25,2251.5,2253.25,73258
20170301|2016-12-12 10:30,12,2253.25,2254,2249.75,2250.75,60492
20170301|2016-12-12 11:00,12,2250.75,2250.75,2246.75,2248.25,75000
20170301|2016-12-12 11:30,12,2248,2250.5,2248,2249,48269
20170301|2016-12-12 12:00,12,2249,2251.25,2248.75,2250,40274
20170301|2016-12-12 12:30,12,2250.25,2250.25,2248,2248.75,49990
20170301|2016-12-12 13:00,12,2248.75,2251.75,2248.25,2250,56388
20170301|2016-12-12 13:30,12,2250,2250.5,2247.75,2249,44702
20170301|2016-12-12 14:00,12,2249.25,2251,2248.5,2249.5,68360
20170301|2016-12-12 14:30,12,2249.5,2252.25,2248.5,2251.25,146823
20170301|2016-12-12 15:00,12,2251.25,2252.75,2250,2250,55988
20170301|2016-12-12 15:30,12,2250,2251,2249.75,2250.5,5682
20170301|2016-12-12 17:00,13,2250.25,2250.25,2247.75,2248.5,5899
20170301|2016-12-12 17:30,13,2248.5,2249.25,2248,2249,1319
20170301|2016-12-12 18:00,13,2248.75,2250.75,2248.5,2250.5,1700
20170301|2016-12-12 18:30,13,2250.5,2251.5,2250.25,2251,2034
20170301|2016-12-12 19:00,13,2250.75,2252.25,2250.25,2251.5,2157
20170301|2016-12-12 19:30,13,2251.75,2252.5,2251.5,2251.75,1829
20170301|2016-12-12 20:00,13,2251.75,2252.5,2251.25,2252.5,2030
20170301|2016-12-12 20:30,13,2252.5,2252.5,2251.25,2251.5,777
20170301|2016-12-12 21:00,13,2251.5,2251.75,2251,2251,789
20170301|2016-12-12 21:30,13,2251.25,2252,2251,2251.5,907
20170301|2016-12-12 22:00,13,2251.5,2252,2249.5,2249.5,1900
20170301|2016-12-12 22:30,13,2249.5,2250,2249.5,2249.75,1065
20170301|2016-12-12 23:00,13,2250,2251.5,2249.75,2251.25,1783
20170301|2016-12-12 23:30,13,2251.25,2253,2251,2253,1866
20170301|2016-12-13 00:00,13,2253.25,2253.75,2252.5,2252.75,1985
20170301|2016-12-13 00:30,13,2252.75,2253,2252,2252.25,921
20170301|2016-12-13 01:00,13,2252.25,2253.25,2251.75,2252,3644
20170301|2016-12-13 01:30,13,2252.25,2252.75,2251.75,2252.25,1820
20170301|2016-12-13 02:00,13,2252.25,2255.25,2252.25,2254.25,8868
20170301|2016-12-13 02:30,13,2254.5,2256.25,2254.5,2256,5498
20170301|2016-12-13 03:00,13,2256,2257,2255,2256.5,5638
20170301|2016-12-13 03:30,13,2256.5,2256.75,2255.25,2256.5,4227
20170301|2016-12-13 04:00,13,2256.25,2257,2255.5,2255.75,3209
20170301|2016-12-13 04:30,13,2255.75,2257.25,2255.75,2257,4203
20170301|2016-12-13 05:00,13,2257,2258,2256.75,2257,5189
20170301|2016-12-13 05:30,13,2257,2257.75,2256.25,2256.25,4112
20170301|2016-12-13 06:00,13,2256.25,2257.25,2255.75,2256.75,3728
20170301|2016-12-13 06:30,13,2256.75,2259.5,2256.5,2258.75,8410
20170301|2016-12-13 07:00,13,2258.75,2259,2257.25,2259,9323
20170301|2016-12-13 07:30,13,2259,2259,2257,2258.5,13609
20170301|2016-12-13 08:00,13,2258.5,2260,2257.75,2259.5,18815
20170301|2016-12-13 08:30,13,2259.5,2267.75,2259,2265,262232
20170301|2016-12-13 09:00,13,2265,2265.5,2261.5,2262.5,172503
20170301|2016-12-13 09:30,13,2262.75,2263.75,2259.5,2263,108040
20170301|2016-12-13 10:00,13,2263,2265.75,2261.25,2264.5,91401
20170301|2016-12-13 10:30,13,2264.75,2266.75,2263.25,2266,74059
20170301|2016-12-13 11:00,13,2266.25,2269,2265.75,2266.75,84984
20170301|2016-12-13 11:30,13,2266.75,2268.5,2266.5,2267.5,44925
20170301|2016-12-13 12:00,13,2267.5,2272.75,2267,2272.75,83916
20170301|2016-12-13 12:30,13,2272.75,2273,2269,2270,78586
20170301|2016-12-13 13:00,13,2270,2270.25,2266,2266,72508
20170301|2016-12-13 13:30,13,2266,2269.25,2265.5,2267.25,68908
20170301|2016-12-13 14:00,13,2267.25,2268.75,2266,2268.5,65832
20170301|2016-12-13 14:30,13,2268.5,2270.25,2265.5,2266.5,141250
20170301|2016-12-13 15:00,13,2266.5,2268.75,2265.75,2267.5,70294
20170301|2016-12-13 15:30,13,2267.75,2268.25,2267.25,2268,6022
20170301|2016-12-13 17:00,14,2268,2268,2267,2267.5,2080
20170301|2016-12-13 17:30,14,2267.25,2267.75,2266.75,2267.5,1062
20170301|2016-12-13 18:00,14,2267.25,2267.5,2266.25,2266.25,1930
20170301|2016-12-13 18:30,14,2266.5,2266.75,2266,2266.25,1391
20170301|2016-12-13 19:00,14,2266,2266.75,2265.25,2266.5,2154
20170301|2016-12-13 19:30,14,2266.5,2267,2266,2267,976
20170301|2016-12-13 20:00,14,2266.75,2267.5,2266.5,2267,1085
20170301|2016-12-13 20:30,14,2266.75,2267.25,2266.25,2266.5,1019
20170301|2016-12-13 21:00,14,2266.25,2266.75,2265.75,2266.75,1103
20170301|2016-12-13 21:30,14,2266.75,2267.5,2266.5,2267.25,1118
20170301|2016-12-13 22:00,14,2267.5,2268.25,2267,2267.5,2100
20170301|2016-12-13 22:30,14,2267.75,2267.75,2267.25,2267.75,361
20170301|2016-12-13 23:00,14,2267.5,2267.75,2267.25,2267.5,1132
20170301|2016-12-13 23:30,14,2267.5,2267.5,2266.5,2266.5,936
20170301|2016-12-14 00:00,14,2266.75,2267,2266.25,2266.5,1548
20170301|2016-12-14 00:30,14,2266.5,2266.75,2266.25,2266.5,605
20170301|2016-12-14 01:00,14,2266.75,2266.75,2265.25,2265.5,2853
20170301|2016-12-14 01:30,14,2265.75,2265.75,2265,2265.5,2206
20170301|2016-12-14 02:00,14,2265.5,2267.5,2265,2267.25,10361
20170301|2016-12-14 02:30,14,2267.5,2268.25,2266,2267.25,5218
20170301|2016-12-14 03:00,14,2267.5,2268.5,2266.75,2267.75,4548
20170301|2016-12-14 03:30,14,2268,2268.75,2266.5,2266.75,4062
20170301|2016-12-14 04:00,14,2266.75,2267.25,2266,2266.5,3174
20170301|2016-12-14 04:30,14,2266.5,2268,2266.5,2267.25,2742
20170301|2016-12-14 05:00,14,2267.5,2267.5,2265.25,2265.5,6120
20170301|2016-12-14 05:30,14,2265.75,2268,2265.5,2268,3837
20170301|2016-12-14 06:00,14,2267.75,2268.75,2267.5,2267.75,3948
20170301|2016-12-14 06:30,14,2267.75,2268,2266.75,2267.5,5563
20170301|2016-12-14 07:00,14,2267.5,2267.5,2265.25,2265.75,6564
20170301|2016-12-14 07:30,14,2265.5,2266.5,2264,2265.5,15803
20170301|2016-12-14 08:00,14,2265.25,2265.75,2262.75,2263.5,21340
20170301|2016-12-14 08:30,14,2263.5,2267.75,2263.25,2265,123797
20170301|2016-12-14 09:00,14,2265,2265.25,2261.5,2264,108679
20170301|2016-12-14 09:30,14,2264,2265.75,2262,2263.75,110534
20170301|2016-12-14 10:00,14,2263.75,2264.5,2261.75,2263.5,59301
20170301|2016-12-14 10:30,14,2263.75,2263.75,2260.25,2262,76061
20170301|2016-12-14 11:00,14,2262.25,2265.25,2262,2264.75,46641
20170301|2016-12-14 11:30,14,2264.75,2266.5,2264.5,2266.25,36300
20170301|2016-12-14 12:00,14,2266,2267.5,2265.25,2267.25,52810
20170301|2016-12-14 12:30,14,2267.5,2269,2266.25,2268.5,48503
20170301|2016-12-14 13:00,14,2268,2272.5,2252,2253.25,246784
20170301|2016-12-14 13:30,14,2253.25,2262.25,2252.25,2252.75,169278
20170301|2016-12-14 14:00,14,2252.75,2257,2243,2250,202995
20170301|2016-12-14 14:30,14,2249.75,2260,2245.25,2248.75,281800
20170301|2016-12-14 15:00,14,2248.75,2253,2248.5,2252,91674
20170301|2016-12-14 15:30,14,2251.75,2253.25,2251.5,2252,9010
20170301|2016-12-14 17:00,15,2251.75,2252,2249.25,2249.5,4416
20170301|2016-12-14 17:30,15,2249.5,2252.75,2248,2252.5,4322
20170301|2016-12-14 18:00,15,2252.5,2256.5,2252.25,2253.25,8396
20170301|2016-12-14 18:30,15,2253.25,2254.75,2252.5,2253.25,4077
20170301|2016-12-14 19:00,15,2253.5,2254,2251.5,2253.25,4511
20170301|2016-12-14 19:30,15,2253.25,2255,2253,2254.75,3029
20170301|2016-12-14 20:00,15,2254.5,2254.75,2251.75,2252.25,3011
20170301|2016-12-14 20:30,15,2252,2253.25,2251.25,2252.5,2819
20170301|2016-12-14 21:00,15,2252.25,2253.75,2252.25,2253.5,1569
20170301|2016-12-14 21:30,15,2253.75,2255.25,2253.5,2255,3064
20170301|2016-12-14 22:00,15,2255,2257,2254.75,2256,4018
20170301|2016-12-14 22:30,15,2256.25,2256.25,2255,2255.5,1865
20170301|2016-12-14 23:00,15,2255.75,2256.25,2254.5,2255.25,1637
20170301|2016-12-14 23:30,15,2255.25,2255.25,2254,2254.25,1887
20170301|2016-12-15 00:00,15,2254.25,2255.25,2254,2254.25,2974
20170301|2016-12-15 00:30,15,2254.25,2254.25,2253,2253.75,2219
20170301|2016-12-15 01:00,15,2253.75,2255.75,2253.5,2254.25,2857
20170301|2016-12-15 01:30,15,2254.5,2255.5,2251.5,2255,7972
20170301|2016-12-15 02:00,15,2255,2256.75,2253,2253.5,14983
20170301|2016-12-15 02:30,15,2253.25,2253.75,2250.5,2252.5,10751
20170301|2016-12-15 03:00,15,2252.75,2254.5,2251.75,2254,7501
20170301|2016-12-15 03:30,15,2253.75,2254,2251.25,2251.75,7725
20170301|2016-12-15 04:00,15,2251.75,2256.75,2251.5,2256,16071
20170301|2016-12-15 04:30,15,2256,2257,2255,2257,8032
20170301|2016-12-15 05:00,15,2256.75,2257.75,2256,2256.5,8591
20170301|2016-12-15 05:30,15,2256.5,2256.75,2251.25,2251.75,11822
20170301|2016-12-15 06:00,15,2251.75,2252.25,2249.75,2250.5,10582
20170301|2016-12-15 06:30,15,2250.25,2252.75,2250,2250.5,10700
20170301|2016-12-15 07:00,15,2250.5,2250.5,2247.25,2249,26485
20170301|2016-12-15 07:30,15,2249.25,2253.25,2248.75,2252.25,21247
20170301|2016-12-15 08:00,15,2252.25,2254.75,2250.5,2251,29725
20170301|2016-12-15 08:30,15,2251,2261.5,2249.25,2260.75,233121
20170301|2016-12-15 09:00,15,2260.75,2264.25,2258.75,2260,173626
20170301|2016-12-15 09:30,15,2260,2263.75,2259.75,2262,108961
20170301|2016-12-15 10:00,15,2261.75,2267.75,2261.5,2264,110775
20170301|2016-12-15 10:30,15,2263.75,2265.75,2261.25,2263.25,69964
20170301|2016-12-15 11:00,15,2263.5,2264.25,2260.25,2262.75,65653
20170301|2016-12-15 11:30,15,2262.75,2263.5,2259.25,2261.75,64118
20170301|2016-12-15 12:00,15,2261.75,2264.25,2260.75,2262.25,48022
20170301|2016-12-15 12:30,15,2262.25,2263,2252.75,2254.25,100359
20170301|2016-12-15 13:00,15,2254.25,2258.25,2253,2258.25,70742
20170301|2016-12-15 13:30,15,2258,2260,2257.25,2257.5,73160
20170301|2016-12-15 14:00,15,2257.75,2259.25,2256.25,2256.5,66881
20170301|2016-12-15 14:30,15,2256.75,2260,2255.75,2257.25,179330
20170301|2016-12-15 15:00,15,2257.25,2259.75,2256.75,2258.5,78067
20170301|2016-12-15 15:30,15,2258.5,2260.25,2258,2259.75,7552
20170301|2016-12-15 17:00,16,2259.5,2260.75,2258.5,2260.75,3718
20170301|2016-12-15 17:30,16,2260.5,2261.25,2259.75,2260,1966
20170301|2016-12-15 18:00,16,2259.75,2260.5,2259,2259.5,2418
20170301|2016-12-15 18:30,16,2259.5,2259.75,2258,2258.25,2467
20170301|2016-12-15 19:00,16,2258,2259.25,2257.75,2259,2559
20170301|2016-12-15 19:30,16,2259,2259.75,2258.5,2259.25,1420
20170301|2016-12-15 20:00,16,2259.25,2260.25,2259,2260.25,1566
20170301|2016-12-15 20:30,16,2260,2260.25,2259.5,2260.25,1178
20170301|2016-12-15 21:00,16,2260,2260,2259.5,2259.75,628
20170301|2016-12-15 21:30,16,2259.75,2259.75,2259,2259.25,771
20170301|2016-12-15 22:00,16,2259.5,2259.5,2258.75,2259.25,863
20170301|2016-12-15 22:30,16,2259.25,2259.75,2258.5,2259.5,1904
20170301|2016-12-15 23:00,16,2259.5,2259.75,2258.75,2259.25,941
20170301|2016-12-15 23:30,16,2259,2260.25,2259,2259.75,1744
20170301|2016-12-16 00:00,16,2260,2260.25,2259.5,2260,914
20170301|2016-12-16 00:30,16,2260,2260.25,2259.5,2259.75,553
20170301|2016-12-16 01:00,16,2259.75,2260,2259,2259.5,1789
20170301|2016-12-16 01:30,16,2259.75,2259.75,2258,2259.25,3563
20170301|2016-12-16 02:00,16,2259.25,2260.75,2256.75,2257.25,10133
20170301|2016-12-16 02:30,16,2257,2258.5,2256.5,2258.5,6240
20170301|2016-12-16 03:00,16,2258.5,2258.75,2258,2258,2882
20170301|2016-12-16 03:30,16,2258,2258,2256.75,2257.25,4509
20170301|2016-12-16 04:00,16,2257.25,2258.25,2257,2257.75,3083
20170301|2016-12-16 04:30,16,2258,2262.25,2257.75,2261.75,12094
20170301|2016-12-16 05:00,16,2262,2262.25,2260.5,2261.5,5126
20170301|2016-12-16 05:30,16,2261.5,2263.75,2260.5,2262,11318
20170301|2016-12-16 06:00,16,2262,2263.5,2261.25,2262.5,7984
20170301|2016-12-16 06:30,16,2262.5,2263.75,2262.25,2262.5,6649
20170301|2016-12-16 07:00,16,2262.5,2263,2262,2262.5,7213
20170301|2016-12-16 07:30,16,2262.25,2264,2261.75,2262,18700
20170301|2016-12-16 08:00,16,2262.25,2262.25,2259.75,2261.5,54128
20170301|2016-12-16 08:30,16,2261.5,2262.75,2257.25,2259.5,171425
20170301|2016-12-16 09:00,16,2259.5,2260.25,2257.25,2259,67437
20170301|2016-12-16 09:30,16,2259,2262,2256.5,2260.25,84402
20170301|2016-12-16 10:00,16,2260,2260.25,2252.25,2252.5,123533
20170301|2016-12-16 10:30,16,2252.5,2258.5,2252,2257.75,80906
20170301|2016-12-16 11:00,16,2258,2258.75,2254.25,2255.5,48405
20170301|2016-12-16 11:30,16,2255.5,2256.5,2252,2253.25,53787
20170301|2016-12-16 12:00,16,2253.5,2253.75,2249.5,2250.5,63471
20170301|2016-12-16 12:30,16,2250.5,2253,2250.5,2252,34310
20170301|2016-12-16 13:00,16,2252.25,2254.5,2250.5,2252,50238
20170301|2016-12-16 13:30,16,2251.75,2255,2251.25,2253.5,42830
20170301|2016-12-16 14:00,16,2253.5,2254.5,2249.75,2251.75,67759
20170301|2016-12-16 14:30,16,2251.75,2254.25,2249.5,2254,207246
20170301|2016-12-16 15:00,16,2254,2255.75,2253.25,2255.25,79284
20170301|2016-12-16 15:30,16,2254.75,2256,2253.25,2255.75,16669
20170301|2016-12-18 17:00,19,2256,2259.5,2255.75,2259,5558
20170301|2016-12-18 17:30,19,2259,2259.5,2258.5,2258.75,1578
20170301|2016-12-18 18:00,19,2258.5,2259.25,2257.75,2258.75,2850
20170301|2016-12-18 18:30,19,2258.75,2259.5,2258.25,2259.25,797
20170301|2016-12-18 19:00,19,2259.25,2260,2258.75,2259.25,2039
20170301|2016-12-18 19:30,19,2259.25,2259.25,2258,2258.75,1665
20170301|2016-12-18 20:00,19,2258.5,2259.25,2258,2259,1158
20170301|2016-12-18 20:30,19,2258.75,2259.25,2258,2258.25,822
20170301|2016-12-18 21:00,19,2258,2258.5,2258,2258.25,717
20170301|2016-12-18 21:30,19,2258.25,2259.25,2258,2258.5,880
20170301|2016-12-18 22:00,19,2258.5,2259,2257.75,2258.75,811
20170301|2016-12-18 22:30,19,2258.75,2259.75,2258.25,2258.75,1433
20170301|2016-12-18 23:00,19,2258.75,2259.75,2258.5,2259.75,1046
20170301|2016-12-18 23:30,19,2259.5,2260.5,2259.5,2260.25,1103
20170301|2016-12-19 00:00,19,2260,2260.75,2259.75,2260.75,1155
20170301|2016-12-19 00:30,19,2260.75,2260.75,2259.75,2260,1202
20170301|2016-12-19 01:00,19,2260,2260.25,2259.25,2260,1827
20170301|2016-12-19 01:30,19,2260,2260.25,2258.75,2258.75,2134
20170301|2016-12-19 02:00,19,2259,2259.25,2257.25,2258.75,7178
20170301|2016-12-19 02:30,19,2258.75,2259.5,2257.5,2258.75,4645
20170301|2016-12-19 03:00,19,2259,2259,2257,2258.25,3931
20170301|2016-12-19 03:30,19,2258.5,2258.75,2257.75,2258,2093
20170301|2016-12-19 04:00,19,2258,2258.75,2257.5,2258.75,2373
20170301|2016-12-19 04:30,19,2258.75,2259.5,2258.25,2259,2226
20170301|2016-12-19 05:00,19,2259,2259,2257.75,2257.75,2446
20170301|2016-12-19 05:30,19,2258,2258.25,2257.5,2257.5,2679
20170301|2016-12-19 06:00,19,2257.5,2258,2257,2257.5,2167
20170301|2016-12-19 06:30,19,2257.5,2258.5,2257.25,2257.75,2130
20170301|2016-12-19 07:00,19,2258,2258.25,2256.5,2257,7068
20170301|2016-12-19 07:30,19,2257,2257.5,2256,2256.5,8754
20170301|2016-12-19 08:00,19,2256.75,2257.25,2255.75,2256,10502
20170301|2016-12-19 08:30,19,2256,2261,2254,2258.75,150691
20170301|2016-12-19 09:00,19,2258.5,2260.5,2257.5,2258.75,64916
20170301|2016-12-19 09:30,19,2258.75,2262.75,2258.5,2261.75,80210
20170301|2016-12-19 10:00,19,2262,2263.75,2258,2259.25,83697
20170301|2016-12-19 10:30,19,2259,2260,2256.5,2256.5,52335
20170301|2016-12-19 11:00,19,2256.5,2259.75,2256,2259.25,37703
20170301|2016-12-19 11:30,19,2259.25,2260.5,2258.5,2259.5,29033
20170301|2016-12-19 12:00,19,2259.75,2260.25,2258,2260.25,26880
20170301|2016-12-19 12:30,19,2260,2261.5,2258,2261.25,32648
20170301|2016-12-19 13:00,19,2261.25,2262.5,2260.25,2261,38136
20170301|2016-12-19 13:30,19,2261.25,2261.25,2257.25,2257.75,31511
20170301|2016-12-19 14:00,19,2257.75,2258.5,2254.25,2256.75,58509
20170301|2016-12-19 14:30,19,2256.75,2259,2256,2258.5,92382
20170301|2016-12-19 15:00,19,2258.5,2260.5,2257.75,2260,44797
20170301|2016-12-19 15:30,19,2260,2261.25,2259.5,2260.75,7306
20170301|2016-12-19 17:00,20,2260.25,2262,2260,2261.75,3771
20170301|2016-12-19 17:30,20,2261.5,2262,2260.5,2261,1289
20170301|2016-12-19 18:00,20,2261,2262,2260.5,2261,2152
20170301|2016-12-19 18:30,20,2260.75,2261.25,2260,2261.25,1067
20170301|2016-12-19 19:00,20,2261,2261.25,2260.5,2261,887
20170301|2016-12-19 19:30,20,2261.25,2261.75,2261,2261.75,778
20170301|2016-12-19 20:00,20,2261.75,2261.75,2260.5,2261,813
20170301|2016-12-19 20:30,20,2261,2261,2260.5,2260.75,959
20170301|2016-12-19 21:00,20,2260.75,2261.75,2260.5,2261.25,808
20170301|2016-12-19 21:30,20,2261.25,2261.25,2260,2260.5,608
20170301|2016-12-19 22:00,20,2260.25,2261.75,2260.25,2261.25,1025
20170301|2016-12-19 22:30,20,2261.25,2262,2261,2261.75,1030
20170301|2016-12-19 23:00,20,2261.5,2262.5,2261.25,2262,1457
20170301|2016-12-19 23:30,20,2262,2262,2261.5,2261.5,467
20170301|2016-12-20 00:00,20,2261.5,2262,2261.25,2261.5,874
20170301|2016-12-20 00:30,20,2261.25,2262,2261,2261.5,717
20170301|2016-12-20 01:00,20,2261.75,2262.5,2261.25,2262,1685
20170301|2016-12-20 01:30,20,2262,2262.25,2261,2261.5,1563
20170301|2016-12-20 02:00,20,2261.5,2263.75,2260.75,2263.25,7915
20170301|2016-12-20 02:30,20,2263.5,2264.75,2263,2263,4433
20170301|2016-12-20 03:00,20,2263,2263.5,2262.5,2262.75,2654
20170301|2016-12-20 03:30,20,2262.75,2262.75,2261.75,2262.5,2693
20170301|2016-12-20 04:00,20,2262.5,2263,2262,2263,3119
20170301|2016-12-20 04:30,20,2263,2264,2262.75,2263,2400
20170301|2016-12-20 05:00,20,2263,2263.75,2262.25,2263.75,1859
20170301|2016-12-20 05:30,20,2263.5,2264.5,2263,2263.5,2410
20170301|2016-12-20 06:00,20,2263.75,2265.5,2263.5,2264.5,5971
20170301|2016-12-20 06:30,20,2264.5,2267,2264.25,2266.5,7982
20170301|2016-12-20 07:00,20,2266.25,2267.75,2265.5,2266,10505
20170301|2016-12-20 07:30,20,2266,2266.75,2265.25,2266,7790
20170301|2016-12-20 08:00,20,2265.75,2266,2264.75,2265,12989
20170301|2016-12-20 08:30,20,2265.25,2269.5,2264,2268,134049
20170301|2016-12-20 09:00,20,2268,2268,2265,2265.5,76337
20170301|2016-12-20 09:30,20,2265.75,2268.5,2265.25,2268.25,42116
20170301|2016-12-20 10:00,20,2268.25,2268.5,2267,2267.5,29926
20170301|2016-12-20 10:30,20,2267.5,2267.75,2263.25,2265,54748
20170301|2016-12-20 11:00,20,2264.75,2266.25,2264,2265.25,22802
20170301|2016-12-20 11:30,20,2265.25,2266.75,2264.75,2266.25,16496
20170301|2016-12-20 12:00,20,2266.25,2267.5,2266,2267.25,16915
20170301|2016-12-20 12:30,20,2267.25,2267.5,2265.5,2267,29772
20170301|2016-12-20 13:00,20,2267,2267,2264.75,2265.25,26878
20170301|2016-12-20 13:30,20,2265.25,2265.5,2262.25,2264,58959
20170301|2016-12-20 14:00,20,2264,2265.75,2263.75,2265.5,37678
20170301|2016-12-20 14:30,20,2265.75,2267.5,2264.5,2267,93628
20170301|2016-12-20 15:00,20,2267,2267.25,2265.5,2266.5,64911
20170301|2016-12-20 15:30,20,2266.25,2267.75,2265.75,2267,5709
20170301|2016-12-20 17:00,21,2267.25,2267.75,2266.5,2267.25,2044
20170301|2016-12-20 17:30,21,2267,2267.25,2266.5,2266.75,957
20170301|2016-12-20 18:00,21,2266.75,2267,2266,2266.75,1577
20170301|2016-12-20 18:30,21,2266.75,2267.25,2266.75,2267,773
20170301|2016-12-20 19:00,21,2267,2267.5,2266.5,2266.75,1304
20170301|2016-12-20 19:30,21,2266.75,2266.75,2266,2266.25,1069
20170301|2016-12-20 20:00,21,2266,2267,2265.75,2267,1290
20170301|2016-12-20 20:30,21,2267,2267,2266.25,2266.75,869
20170301|2016-12-20 21:00,21,2266.75,2267,2266.25,2267,903
20170301|2016-12-20 21:30,21,2266.75,2267,2266.5,2267,582
20170301|2016-12-20 22:00,21,2266.75,2267,2266.75,2266.75,152
20170301|2016-12-20 22:30,21,2266.75,2267,2265.5,2265.5,1912
20170301|2016-12-20 23:00,21,2265.75,2266.25,2265.5,2266.25,874
20170301|2016-12-20 23:30,21,2266,2266.25,2265.5,2266,604
20170301|2016-12-21 00:00,21,2266,2266.25,2265.75,2266,547
20170301|2016-12-21 00:30,21,2265.75,2266,2265.75,2266,458
20170301|2016-12-21 01:00,21,2265.75,2267,2265.5,2266.75,1083
20170301|2016-12-21 01:30,21,2266.75,2266.75,2265.25,2265.5,1958
20170301|2016-12-21 02:00,21,2265.5,2267.5,2264.25,2267,7126
20170301|2016-12-21 02:30,21,2267.25,2267.5,2265.75,2266,2609
20170301|2016-12-21 03:00,21,2266.25,2267.25,2266,2266.5,1875
20170301|2016-12-21 03:30,21,2266.5,2267.25,2265.75,2266,3260
20170301|2016-12-21 04:00,21,2265.75,2266.75,2265.75,2266,1623
20170301|2016-12-21 04:30,21,2266,2266.75,2266,2266.5,2127
20170301|2016-12-21 05:00,21,2266.5,2266.75,2264.75,2265,3551
20170301|2016-12-21 05:30,21,2265,2265.75,2264.25,2264.5,2442
20170301|2016-12-21 06:00,21,2264.5,2265.25,2263.5,2264,5980
20170301|2016-12-21 06:30,21,2264,2265.5,2263.75,2265.5,3698
20170301|2016-12-21 07:00,21,2265.5,2265.75,2264.75,2265.25,4647
20170301|2016-12-21 07:30,21,2265.25,2266,2264.75,2265.25,5795
20170301|2016-12-21 08:00,21,2265.5,2266.75,2265.25,2266,11760
20170301|2016-12-21 08:30,21,2265.75,2268,2264,2264.5,104375
20170301|2016-12-21 09:00,21,2264.5,2265.75,2264,2264.25,48977
20170301|2016-12-21 09:30,21,2264.5,2265.5,2263.25,2263.25,54684
20170301|2016-12-21 10:00,21,2263.5,2264.75,2263,2264.25,26723
20170301|2016-12-21 10:30,21,2264.25,2265.5,2264,2264.25,26958
20170301|2016-12-21 11:00,21,2264.5,2265.5,2264.25,2265.25,16773
20170301|2016-12-21 11:30,21,2265.25,2265.75,2264.75,2264.75,19126
20170301|2016-12-21 12:00,21,2265,2265.5,2263.75,2264.25,18051
20170301|2016-12-21 12:30,21,2264.5,2265,2263.75,2263.75,20135
20170301|2016-12-21 13:00,21,2263.75,2265.25,2263.75,2264.5,17071
20170301|2016-12-21 13:30,21,2264.5,2265,2264,2264.75,16385
20170301|2016-12-21 14:00,21,2265,2265.25,2262.25,2262.75,39305
20170301|2016-12-21 14:30,21,2262.75,2263,2260.25,2261,97155
20170301|2016-12-21 15:00,21,2261,2261.75,2259.75,2260.5,58366
20170301|2016-12-21 15:30,21,2260,2260.25,2258,2258.25,8814
20170301|2016-12-21 17:00,22,2258.25,2259.25,2258.25,2259.25,2519
20170301|2016-12-21 17:30,22,2259.25,2259.5,2258.75,2259.25,1192
20170301|2016-12-21 18:00,22,2259,2259.5,2258.5,2258.5,1269
20170301|2016-12-21 18:30,22,2258.5,2259.25,2258.25,2259.25,1419
20170301|2016-12-21 19:00,22,2259.25,2260,2258.75,2259.75,1482
20170301|2016-12-21 19:30,22,2259.75,2260,2259.25,2259.25,922
20170301|2016-12-21 20:00,22,2259.25,2259.25,2258,2258,2041
20170301|2016-12-21 20:30,22,2258.25,2258.25,2257,2257.5,1822
20170301|2016-12-21 21:00,22,2257.75,2258,2257,2257.5,1477
20170301|2016-12-21 21:30,22,2257.75,2258,2256,2256.5,2133
20170301|2016-12-21 22:00,22,2256.5,2257,2256.25,2256.5,1394
20170301|2016-12-21 22:30,22,2256.5,2257,2256,2256.5,2384
20170301|2016-12-21 23:00,22,2256.5,2256.5,2255.5,2256.25,1427
20170301|2016-12-21 23:30,22,2256.25,2257.75,2256.25,2257.75,1440
20170301|2016-12-22 00:00,22,2257.75,2257.75,2257,2257.25,1161
20170301|2016-12-22 00:30,22,2257.25,2257.5,2256.5,2256.75,996
20170301|2016-12-22 01:00,22,2257,2257.75,2256.75,2257.5,1187
20170301|2016-12-22 01:30,22,2257.25,2258.25,2257,2258,2296
20170301|2016-12-22 02:00,22,2258,2259,2257.75,2258,5349
20170301|2016-12-22 02:30,22,2258,2258.75,2257.5,2257.75,2819
20170301|2016-12-22 03:00,22,2258,2259.75,2257.5,2259,4498
20170301|2016-12-22 03:30,22,2259,2260.5,2258.5,2258.75,4039
20170301|2016-12-22 04:00,22,2258.75,2259,2257.5,2258.25,3191
20170301|2016-12-22 04:30,22,2258.25,2259.25,2258,2259,2373
20170301|2016-12-22 05:00,22,2259,2259.25,2258.25,2258.75,2190
20170301|2016-12-22 05:30,22,2258.5,2259,2257.75,2258,1883
20170301|2016-12-22 06:00,22,2258.25,2259,2257.5,2258,2321
20170301|2016-12-22 06:30,22,2258.25,2259.75,2258,2259.25,3790
20170301|2016-12-22 07:00,22,2259,2261,2259,2260.25,7811
20170301|2016-12-22 07:30,22,2260.25,2260.75,2258.5,2259.25,8757
20170301|2016-12-22 08:00,22,2259,2259.5,2258.25,2258.5,10661
20170301|2016-12-22 08:30,22,2258.5,2260,2254,2256.25,113455
20170301|2016-12-22 09:00,22,2256.5,2258,2255.25,2257,66190
20170301|2016-12-22 09:30,22,2257,2257.75,2254.75,2254.75,47776
20170301|2016-12-22 10:00,22,2254.75,2256.25,2253.25,2253.25,45393
20170301|2016-12-22 10:30,22,2253.5,2254.25,2251.5,2252.25,64441
20170301|2016-12-22 11:00,22,2252.25,2253.5,2252,2253.25,31573
20170301|2016-12-22 11:30,22,2253.5,2255,2253,2254.25,27420
20170301|2016-12-22 12:00,22,2254.25,2255.25,2253.75,2254.25,13891
20170301|2016-12-22 12:30,22,2254.25,2258,2253.75,2256.75,39155
20170301|2016-12-22 13:00,22,2256.75,2257.75,2256.75,2256.75,21486
20170301|2016-12-22 13:30,22,2256.75,2257,2255.5,2256.5,27547
20170301|2016-12-22 14:00,22,2256.75,2257,2253,2254.25,45165
20170301|2016-12-22 14:30,22,2254.25,2257.5,2253,2257,131924
20170301|2016-12-22 15:00,22,2256.75,2259,2256.75,2258.75,60233
20170301|2016-12-22 15:30,22,2258.75,2258.75,2257.5,2258,3935
20170301|2016-12-22 17:00,23,2257.5,2259,2257.25,2258.25,2217
20170301|2016-12-22 17:30,23,2258.5,2258.5,2258,2258.25,461
20170301|2016-12-22 18:00,23,2258.25,2258.5,2257.5,2257.75,912
20170301|2016-12-22 18:30,23,2257.75,2258,2257.5,2257.75,665
20170301|2016-12-22 19:00,23,2258,2259,2257.75,2258.75,1261
20170301|2016-12-22 19:30,23,2259,2260,2258.75,2259.5,2682
20170301|2016-12-22 20:00,23,2259.5,2259.5,2258.75,2259,572
20170301|2016-12-22 20:30,23,2259,2259.5,2258.75,2259.25,927
20170301|2016-12-22 21:00,23,2259.5,2259.75,2259,2259.5,531
20170301|2016-12-22 21:30,23,2259.75,2259.75,2259,2259.25,545
20170301|2016-12-22 22:00,23,2259.25,2260.25,2259.25,2259.75,1271
20170301|2016-12-22 22:30,23,2259.5,2259.75,2259,2259.25,307
20170301|2016-12-22 23:00,23,2259.25,2259.5,2259,2259.25,374
20170301|2016-12-22 23:30,23,2259,2259.5,2259,2259.25,388
20170301|2016-12-23 00:00,23,2259.25,2259.25,2258.5,2258.75,386
20170301|2016-12-23 00:30,23,2258.5,2259.5,2258.5,2259.5,397
20170301|2016-12-23 01:00,23,2259.25,2259.75,2259,2259.5,1016
20170301|2016-12-23 01:30,23,2259.75,2260.5,2259.5,2260,1490
20170301|2016-12-23 02:00,23,2260,2261,2258.5,2259.5,5809
20170301|2016-12-23 02:30,23,2259.5,2259.75,2258.5,2259,1907
20170301|2016-12-23 03:00,23,2259,2259.25,2258.5,2259.25,1692
20170301|2016-12-23 03:30,23,2259.25,2259.75,2259,2259.25,1933
20170301|2016-12-23 04:00,23,2259,2259.75,2259,2259.5,1621
20170301|2016-12-23 04:30,23,2259.25,2259.5,2258.75,2259.25,2290
20170301|2016-12-23 05:00,23,2259.25,2259.5,2258.75,2259.5,1899
20170301|2016-12-23 05:30,23,2259.25,2259.25,2258.25,2259,2470
20170301|2016-12-23 06:00,23,2259,2259,2256.5,2256.75,4669
20170301|2016-12-23 06:30,23,2256.75,2257,2255.5,2257,4976
20170301|2016-12-23 07:00,23,2256.75,2257.25,2255.5,2256.75,6179
20170301|2016-12-23 07:30,23,2256.5,2257.25,2256,2256.5,4305
20170301|2016-12-23 08:00,23,2256.25,2256.75,2255.25,2256.75,10294
20170301|2016-12-23 08:30,23,2256.5,2258.25,2255.75,2257.75,54462
20170301|2016-12-23 09:00,23,2257.5,2258.5,2256.5,2256.5,30361
20170301|2016-12-23 09:30,23,2256.75,2257.5,2255.5,2256.25,21810
20170301|2016-12-23 10:00,23,2256.25,2256.75,2254.25,2256,28921
20170301|2016-12-23 10:30,23,2256.25,2256.5,2255.5,2256.25,15100
20170301|2016-12-23 11:00,23,2256.5,2257,2255.75,2256.5,15019
20170301|2016-12-23 11:30,23,2256.5,2257,2255.75,2255.75,7492
20170301|2016-12-23 12:00,23,2256,2256.5,2255.5,2256.25,8161
20170301|2016-12-23 12:30,23,2256.5,2257,2256.25,2256.5,10306
20170301|2016-12-23 13:00,23,2256.5,2257.25,2256.25,2256.5,8214
20170301|2016-12-23 13:30,23,2256.5,2257.5,2256.5,2257,12577
20170301|2016-12-23 14:00,23,2257.25,2257.75,2256.75,2256.75,16022
20170301|2016-12-23 14:30,23,2256.75,2259.25,2256.75,2259,59104
20170301|2016-12-23 15:00,23,2259,2260.25,2258.75,2259.75,32301
20170301|2016-12-23 15:30,23,2259.5,2259.5,2258.5,2258.75,3876
20170301|2016-12-26 17:00,27,2258.75,2260,2258.75,2259.5,1600
20170301|2016-12-26 17:30,27,2259.25,2259.5,2258,2259,997
20170301|2016-12-26 18:00,27,2259.25,2259.25,2258.25,2258.5,1003
20170301|2016-12-26 18:30,27,2258.5,2258.75,2257.75,2258.75,551
20170301|2016-12-26 19:00,27,2258.5,2259,2258.25,2258.75,601
20170301|2016-12-26 19:30,27,2258.75,2259,2258.5,2259,413
20170301|2016-12-26 20:00,27,2258.75,2259,2258.75,2258.75,180
20170301|2016-12-26 20:30,27,2258.75,2259.25,2258.75,2259,223
20170301|2016-12-26 21:00,27,2259,2259.75,2259,2259.75,374
20170301|2016-12-26 21:30,27,2259.5,2259.5,2258.25,2258.5,898
20170301|2016-12-26 22:00,27,2258.5,2259,2258.5,2258.5,332
20170301|2016-12-26 22:30,27,2258.5,2258.75,2258.25,2258.5,291
20170301|2016-12-26 23:00,27,2258.75,2259.5,2258.5,2259.5,559
20170301|2016-12-26 23:30,27,2259.5,2259.75,2259.25,2259.75,590
20170301|2016-12-27 00:00,27,2259.5,2259.75,2259,2259.75,875
20170301|2016-12-27 00:30,27,2259.75,2259.75,2259.25,2259.25,196
20170301|2016-12-27 01:00,27,2259.25,2259.5,2258.75,2259.5,704
20170301|2016-12-27 01:30,27,2259.25,2260,2259.25,2259.25,723
20170301|2016-12-27 02:00,27,2259.25,2259.75,2258.75,2259,1615
20170301|2016-12-27 02:30,27,2259,2259.25,2258.75,2258.75,1336
20170301|2016-12-27 03:00,27,2259,2259.25,2258.25,2258.25,1256
20170301|2016-12-27 03:30,27,2258.5,2259,2258.25,2258.5,355
20170301|2016-12-27 04:00,27,2258.75,2259,2258.25,2258.5,700
20170301|2016-12-27 04:30,27,2258.5,2259,2258,2258.5,1285
20170301|2016-12-27 05:00,27,2258.5,2261.5,2258.25,2261.25,4812
20170301|2016-12-27 05:30,27,2261.25,2261.5,2261,2261,1122
20170301|2016-12-27 06:00,27,2261.25,2261.75,2260.75,2261,845
20170301|2016-12-27 06:30,27,2261,2261.5,2260.75,2261.5,1275
20170301|2016-12-27 07:00,27,2261.25,2261.5,2260.25,2261.5,3522
20170301|2016-12-27 07:30,27,2261.25,2262.5,2261.25,2262.25,3184
20170301|2016-12-27 08:00,27,2262,2262.75,2261.75,2262,5443
20170301|2016-12-27 08:30,27,2262.25,2269.25,2262,2268.25,99162
20170301|2016-12-27 09:00,27,2268.5,2269.5,2267.75,2268,36636
20170301|2016-12-27 09:30,27,2268.25,2268.5,2267.5,2267.75,20417
20170301|2016-12-27 10:00,27,2267.75,2268.25,2265.75,2266.5,25549
20170301|2016-12-27 10:30,27,2266.75,2267.25,2264.75,2265.5,19961
20170301|2016-12-27 11:00,27,2265.5,2265.5,2264.25,2265,19348
20170301|2016-12-27 11:30,27,2265,2265.75,2264.5,2265.5,7800
20170301|2016-12-27 12:00,27,2265.5,2266,2265,2265.75,14867
20170301|2016-12-27 12:30,27,2266,2266.75,2265.25,2266,12184
20170301|2016-12-27 13:00,27,2266,2267,2264.75,2266.5,22630
20170301|2016-12-27 13:30,27,2266.5,2267,2265.25,2265.5,20169
20170301|2016-12-27 14:00,27,2265.25,2266.5,2264.75,2265.5,27182
20170301|2016-12-27 14:30,27,2265.5,2265.5,2263,2264,68435
20170301|2016-12-27 15:00,27,2264,2264.25,2260.5,2260.75,52979
20170301|2016-12-27 15:30,27,2261,2261.75,2260.5,2260.5,4727
20170301|2016-12-27 17:00,28,2261.25,2262,2261,2261.5,2226
20170301|2016-12-27 17:30,28,2261.5,2262,2261.5,2261.75,531
20170301|2016-12-27 18:00,28,2261.75,2262,2261.5,2261.75,787
20170301|2016-12-27 18:30,28,2261.75,2262,2261.75,2262,931
20170301|2016-12-27 19:00,28,2261.75,2263,2261.5,2263,2196
20170301|2016-12-27 19:30,28,2262.75,2263.5,2262.75,2263.5,1529
20170301|2016-12-27 20:00,28,2263.5,2263.5,2262.5,2263,860
20170301|2016-12-27 20:30,28,2263,2263,2262.75,2263,607
20170301|2016-12-27 21:00,28,2262.75,2263.25,2262.75,2263.25,537
20170301|2016-12-27 21:30,28,2263.25,2263.5,2262.75,2263,731
20170301|2016-12-27 22:00,28,2263,2263.5,2263,2263,898
20170301|2016-12-27 22:30,28,2263.25,2263.25,2262.75,2263,318
20170301|2016-12-27 23:00,28,2263,2263.75,2263,2263.5,607
20170301|2016-12-27 23:30,28,2263.5,2263.75,2263.25,2263.5,478
20170301|2016-12-28 00:00,28,2263.75,2264.75,2263.5,2264.5,979
20170301|2016-12-28 00:30,28,2264.5,2265,2264.25,2265,1335
20170301|2016-12-28 01:00,28,2265,2266,2264.75,2266,1976
20170301|2016-12-28 01:30,28,2265.75,2266.5,2265.25,2265.5,2023
20170301|2016-12-28 02:00,28,2265.5,2266.25,2264.5,2265.5,5610
20170301|2016-12-28 02:30,28,2265.5,2265.5,2264.25,2265,2510
20170301|2016-12-28 03:00,28,2265.25,2265.5,2264.5,2265.5,2436
20170301|2016-12-28 03:30,28,2265.5,2266.5,2265.25,2265.75,2297
20170301|2016-12-28 04:00,28,2265.75,2266.5,2265.75,2266,1249
20170301|2016-12-28 04:30,28,2266,2266.5,2265.5,2266.25,1728
20170301|2016-12-28 05:00,28,2266.25,2266.25,2265.25,2265.5,1298
20170301|2016-12-28 05:30,28,2265.5,2266,2265.25,2265.75,2189
20170301|2016-12-28 06:00,28,2265.75,2266.25,2265.25,2265.75,2115
20170301|2016-12-28 06:30,28,2266,2266.25,2265.25,2266,2568
20170301|2016-12-28 07:00,28,2266,2267,2266,2266.5,4238
20170301|2016-12-28 07:30,28,2266.25,2267,2265.5,2266.75,4767
20170301|2016-12-28 08:00,28,2267,2267.5,2266.5,2267,7809
20170301|2016-12-28 08:30,28,2267,2267,2256.25,2256.5,118970
20170301|2016-12-28 09:00,28,2256.75,2257,2254.5,2256.25,94357
20170301|2016-12-28 09:30,28,2256.25,2257,2254.5,2255.5,51608
20170301|2016-12-28 10:00,28,2255.5,2258.25,2255.25,2258,36807
20170301|2016-12-28 10:30,28,2257.75,2258,2254.75,2255,24442
20170301|2016-12-28 11:00,28,2254.75,2255,2249,2250.5,89780
20170301|2016-12-28 11:30,28,2250.25,2250.5,2246.5,2248.5,68279
20170301|2016-12-28 12:00,28,2248.75,2249.5,2247.5,2248.5,33158
20170301|2016-12-28 12:30,28,2248.25,2249,2246.25,2246.75,33584
20170301|2016-12-28 13:00,28,2247,2248.25,2244.5,2245.75,54246
20170301|2016-12-28 13:30,28,2246,2247,2244,2246.5,50962
20170301|2016-12-28 14:00,28,2246.25,2248,2245.75,2246,48015
20170301|2016-12-28 14:30,28,2246,2246.5,2243.5,2245.25,135088
20170301|2016-12-28 15:00,28,2245.25,2246.5,2244,2245.5,65942
20170301|2016-12-28 15:30,28,2245.5,2246,2244.75,2244.75,6270
20170301|2016-12-28 17:00,29,2245.5,2247,2245.5,2246.75,2582
20170301|2016-12-28 17:30,29,2246.75,2247.25,2246.5,2246.75,905
20170301|2016-12-28 18:00,29,2246.75,2246.75,2245.75,2246.25,2332
20170301|2016-12-28 18:30,29,2246,2246.5,2245.5,2245.75,950
20170301|2016-12-28 19:00,29,2245.75,2246.5,2244.5,2244.75,2180
20170301|2016-12-28 19:30,29,2244.75,2246.75,2244.5,2246.25,2925
20170301|2016-12-28 20:00,29,2246.25,2247,2246,2246.75,857
20170301|2016-12-28 20:30,29,2246.75,2247,2246.5,2246.75,423
20170301|2016-12-28 21:00,29,2246.5,2247,2246.25,2246.5,697
20170301|2016-12-28 21:30,29,2246.75,2247.25,2246.25,2246.5,1111
20170301|2016-12-28 22:00,29,2246.5,2247,2246.25,2246.75,725
20170301|2016-12-28 22:30,29,2246.5,2247,2246.25,2247,743
20170301|2016-12-28 23:00,29,2247,2247.25,2246,2246,1008
20170301|2016-12-28 23:30,29,2246,2246.5,2245.5,2245.5,692
20170301|2016-12-29 00:00,29,2245.5,2246,2245,2245.25,1361
20170301|2016-12-29 00:30,29,2245.25,2246.75,2245.25,2246.25,2195
20170301|2016-12-29 01:00,29,2246.25,2246.75,2244.25,2244.75,3156
20170301|2016-12-29 01:30,29,2244.5,2245.75,2242.25,2243,5948
20170301|2016-12-29 02:00,29,2243,2245.25,2243,2244.25,7365
20170301|2016-12-29 02:30,29,2244.25,2245,2243.75,2244.75,3112
20170301|2016-12-29 03:00,29,2245,2246.25,2244.25,2246,4201
20170301|2016-12-29 03:30,29,2246,2246.5,2244.25,2245,4937
20170301|2016-12-29 04:00,29,2245.25,2246,2244.5,2245.75,2564
20170301|2016-12-29 04:30,29,2245.75,2246.75,2245.5,2246.75,3066
20170301|2016-12-29 05:00,29,2246.5,2246.75,2245.75,2246,2923
20170301|2016-12-29 05:30,29,2246,2246,2245,2245.5,2450
20170301|2016-12-29 06:00,29,2245.5,2246.5,2245.25,2246.5,2519
20170301|2016-12-29 06:30,29,2246.5,2247.25,2246.25,2247,3337
20170301|2016-12-29 07:00,29,2247.25,2247.75,2246,2247.25,6168
20170301|2016-12-29 07:30,29,2247,2247.25,2245.25,2246.25,8017
20170301|2016-12-29 08:00,29,2246,2246.75,2244.75,2245.75,9582
20170301|2016-12-29 08:30,29,2245.75,2250,2245,2246.75,110562
20170301|2016-12-29 09:00,29,2246.5,2248.75,2245.5,2248,63736
20170301|2016-12-29 09:30,29,2247.75,2248.25,2243.5,2244.25,60608
20170301|2016-12-29 10:00,29,2244.25,2244.75,2242.75,2244.25,57358
20170301|2016-12-29 10:30,29,2244.25,2245.25,2241.5,2242.5,41212
20170301|2016-12-29 11:00,29,2242.5,2243.5,2239.5,2243,67528
20170301|2016-12-29 11:30,29,2243,2244.5,2242.25,2242.5,34970
20170301|2016-12-29 12:00,29,2242.5,2243.25,2242,2242.75,28676
20170301|2016-12-29 12:30,29,2242.75,2243,2240.75,2243,35272
20170301|2016-12-29 13:00,29,2243,2246.25,2242.75,2244.5,51730
20170301|2016-12-29 13:30,29,2244.5,2245,2242.75,2244.25,51581
20170301|2016-12-29 14:00,29,2244.25,2245,2243,2244,30219
20170301|2016-12-29 14:30,29,2244,2245,2243,2245,102749
20170301|2016-12-29 15:00,29,2245,2246.25,2244.25,2245.25,48774
20170301|2016-12-29 15:30,29,2245.25,2246.5,2245,2246.25,4677
20170301|2016-12-29 17:00,30,2246.25,2246.75,2245.75,2246.25,1579
20170301|2016-12-29 17:30,30,2246,2247,2246,2246,1607
20170301|2016-12-29 18:00,30,2246,2246.5,2245.25,2246,2272
20170301|2016-12-29 18:30,30,2246,2246,2244.75,2245.75,1842
20170301|2016-12-29 19:00,30,2245.5,2246.75,2245.25,2245.75,1743
20170301|2016-12-29 19:30,30,2245.75,2247,2245.5,2247,1685
20170301|2016-12-29 20:00,30,2247,2247,2246,2246.5,1011
20170301|2016-12-29 20:30,30,2246.75,2247.75,2246.75,2247,1258
20170301|2016-12-29 21:00,30,2247,2247.25,2246.5,2247,1103
20170301|2016-12-29 21:30,30,2247.25,2248.75,2247,2248.75,1826
20170301|2016-12-29 22:00,30,2248.75,2250,2248.5,2249.25,2667
20170301|2016-12-29 22:30,30,2249.25,2250,2249.25,2249.75,1426
20170301|2016-12-29 23:00,30,2249.75,2252.25,2249.25,2252,4754
20170301|2016-12-29 23:30,30,2252.25,2252.75,2251.25,2251.25,2655
20170301|2016-12-30 00:00,30,2251.25,2251.75,2251,2251.25,1148
20170301|2016-12-30 00:30,30,2251.25,2252,2250.75,2250.75,1591
20170301|2016-12-30 01:00,30,2251,2251,2250,2250.25,1331
20170301|2016-12-30 01:30,30,2250.25,2251,2249.75,2250,1515
20170301|2016-12-30 02:00,30,2249.75,2251.75,2248.25,2249.25,6963
20170301|2016-12-30 02:30,30,2249.5,2249.5,2248.5,2249.25,1951
20170301|2016-12-30 03:00,30,2249.5,2250,2249,2249.75,2074
20170301|2016-12-30 03:30,30,2249.75,2250.25,2249.25,2250.25,2552
20170301|2016-12-30 04:00,30,2250.25,2250.75,2249.25,2249.25,2971
20170301|2016-12-30 04:30,30,2249.25,2250.75,2249.25,2250,2703
20170301|2016-12-30 05:00,30,2250,2250.25,2248.75,2250.25,3513
20170301|2016-12-30 05:30,30,2250.25,2250.25,2249,2250,1762
20170301|2016-12-30 06:00,30,2250.25,2250.25,2247.75,2249.75,5453
20170301|2016-12-30 06:30,30,2249.5,2251.75,2249.25,2251.25,4374
20170301|2016-12-30 07:00,30,2251.5,2251.75,2250,2251,5123
20170301|2016-12-30 07:30,30,2250.75,2251.75,2249.5,2249.5,8570
20170301|2016-12-30 08:00,30,2249.75,2250.5,2248.25,2248.5,11679
20170301|2016-12-30 08:30,30,2248.75,2249.5,2238.25,2238.75,188202
20170301|2016-12-30 09:00,30,2238.75,2240.25,2236.75,2237.25,78402
20170301|2016-12-30 09:30,30,2237.25,2240.25,2237,2240,53616
20170301|2016-12-30 10:00,30,2239.75,2241.75,2238.25,2240.75,43208
20170301|2016-12-30 10:30,30,2240.75,2243,2240.25,2240.75,34095
20170301|2016-12-30 11:00,30,2241,2241.25,2238,2239,36482
20170301|2016-12-30 11:30,30,2239,2239.75,2235,2236.5,47366
20170301|2016-12-30 12:00,30,2236.5,2238.75,2235.75,2237.75,30903
20170301|2016-12-30 12:30,30,2237.75,2238.5,2235,2235.25,32370
20170301|2016-12-30 13:00,30,2235.25,2235.75,2232.75,2233,35169
20170301|2016-12-30 13:30,30,2232.75,2234.5,2228,2229.75,72001
20170301|2016-12-30 14:00,30,2229.75,2234.75,2228.75,2234.5,76001
20170301|2016-12-30 14:30,30,2234.5,2237.25,2229.25,2236.75,308450
20170301|2016-12-30 15:00,30,2237,2237.5,2233.75,2234.75,114532
20170301|2016-12-30 15:30,30,2234.5,2235.25,2233,2233.5,7710
20170301|2017-01-02 17:00,3,2240.75,2245,2240.75,2243.75,13396
20170301|2017-01-02 17:30,3,2243.75,2244.5,2243,2243,2978
20170301|2017-01-02 18:00,3,2243,2243.25,2240.75,2240.75,5552
20170301|2017-01-02 18:30,3,2240.75,2242.5,2240.25,2241,3176
20170301|2017-01-02 19:00,3,2241,2242,2240.75,2241.75,2749
20170301|2017-01-02 19:30,3,2242,2243,2240.25,2242.5,2236
20170301|2017-01-02 20:00,3,2242.5,2244,2242,2243.5,2382
20170301|2017-01-02 20:30,3,2243.75,2243.75,2243,2243.5,1216
20170301|2017-01-02 21:00,3,2243.75,2244,2243.5,2243.5,736
20170301|2017-01-02 21:30,3,2243.5,2245,2243.5,2244.5,1157
20170301|2017-01-02 22:00,3,2244.75,2244.75,2244,2244,1212
20170301|2017-01-02 22:30,3,2244.25,2245,2244,2244.75,1404
20170301|2017-01-02 23:00,3,2245,2246.25,2244.5,2245.75,3571
20170301|2017-01-02 23:30,3,2246,2247.5,2245.75,2246.25,2603
20170301|2017-01-03 00:00,3,2246.25,2247,2245.75,2246.25,1046
20170301|2017-01-03 00:30,3,2246.25,2247.75,2246,2247.5,1910
20170301|2017-01-03 01:00,3,2247.75,2248.5,2247.5,2248,4844
20170301|2017-01-03 01:30,3,2248.25,2249.5,2248,2249,6155
20170301|2017-01-03 02:00,3,2249,2251.5,2248.25,2250.25,16778
20170301|2017-01-03 02:30,3,2250.5,2251.25,2248.75,2251,8672
20170301|2017-01-03 03:00,3,2251,2251,2248.25,2248.75,6602
20170301|2017-01-03 03:30,3,2248.75,2250,2248,2250,7425
20170301|2017-01-03 04:00,3,2249.75,2251,2249.5,2250,6325
20170301|2017-01-03 04:30,3,2249.75,2251,2249.5,2250.75,3348
20170301|2017-01-03 05:00,3,2250.75,2253.75,2250.5,2253.75,10088
20170301|2017-01-03 05:30,3,2253.5,2254.75,2253.25,2253.75,10104
20170301|2017-01-03 06:00,3,2254,2255.25,2253.5,2253.75,9862
20170301|2017-01-03 06:30,3,2254,2254,2252.5,2253.5,8518
20170301|2017-01-03 07:00,3,2253.25,2253.5,2251.5,2251.75,10446
20170301|2017-01-03 07:30,3,2251.75,2251.75,2250.25,2251.5,12617
20170301|2017-01-03 08:00,3,2251.25,2252.25,2250.75,2251.75,21121
20170301|2017-01-03 08:30,3,2252,2254,2248.25,2251,207288
20170301|2017-01-03 09:00,3,2250.75,2259.5,2250,2256.25,190345
20170301|2017-01-03 09:30,3,2256,2257.5,2246.75,2247.5,147104
20170301|2017-01-03 10:00,3,2247.5,2248.5,2244,2245,152904
20170301|2017-01-03 10:30,3,2245,2247,2239.5,2244.25,135711
20170301|2017-01-03 11:00,3,2244.25,2244.75,2241.5,2242.75,71010
20170301|2017-01-03 11:30,3,2243,2244,2239.75,2242.75,61124
20170301|2017-01-03 12:00,3,2242.75,2244.25,2240.75,2243.5,41253
20170301|2017-01-03 12:30,3,2243.5,2244.25,2240,2240.75,47970
20170301|2017-01-03 13:00,3,2240.75,2243.75,2240.75,2241.25,46940
20170301|2017-01-03 13:30,3,2241.25,2244.5,2240.75,2243.75,53283
20170301|2017-01-03 14:00,3,2244,2246.5,2242.5,2244,80501
20170301|2017-01-03 14:30,3,2244,2252.5,2242.75,2252.5,242255
20170301|2017-01-03 15:00,3,2252.5,2253,2251.25,2252.75,110806
20170301|2017-01-03 15:30,3,2252.5,2253,2252,2252.5,6097
20170301|2017-01-03 17:00,4,2252.75,2253,2251.25,2252.25,3473
20170301|2017-01-03 17:30,4,2252.25,2252.5,2251,2252,1764
20170301|2017-01-03 18:00,4,2252.25,2252.25,2251.25,2251.5,2767
20170301|2017-01-03 18:30,4,2251.5,2253.75,2251.25,2253.25,4147
20170301|2017-01-03 19:00,4,2253.25,2254.5,2253,2254.5,3184
20170301|2017-01-03 19:30,4,2254.25,2254.5,2253.75,2254.5,2266
20170301|2017-01-03 20:00,4,2254.5,2254.5,2253.75,2254,1992
20170301|2017-01-03 20:30,4,2254,2254.75,2254,2254.5,1287
20170301|2017-01-03 21:00,4,2254.25,2254.75,2254.25,2254.5,781
20170301|2017-01-03 21:30,4,2254.5,2255.5,2254,2255.25,2429
20170301|2017-01-03 22:00,4,2255,2255.5,2254.5,2255,1082
20170301|2017-01-03 22:30,4,2255,2255.75,2254.5,2255.75,1473
20170301|2017-01-03 23:00,4,2255.5,2256,2255.25,2255.5,1698
20170301|2017-01-03 23:30,4,2255.5,2255.75,2254.75,2255.25,1607
20170301|2017-01-04 00:00,4,2255,2255.75,2254.75,2254.75,1665
20170301|2017-01-04 00:30,4,2254.75,2256,2254.5,2255.25,1515
20170301|2017-01-04 01:00,4,2255.25,2255.5,2254,2254.75,2863
20170301|2017-01-04 01:30,4,2254.75,2255.25,2254,2255,2512
20170301|2017-01-04 02:00,4,2254.75,2256,2254.25,2255,8289
20170301|2017-01-04 02:30,4,2255.25,2255.75,2254.5,2254.75,6232
20170301|2017-01-04 03:00,4,2254.5,2255.5,2254.5,2255.5,5417
20170301|2017-01-04 03:30,4,2255.25,2256.75,2255,2255.75,4974
20170301|2017-01-04 04:00,4,2255.75,2257,2255.5,2256.5,4709
20170301|2017-01-04 04:30,4,2256.5,2257,2255,2255,5391
20170301|2017-01-04 05:00,4,2255.25,2257,2254.25,2256.5,7304
20170301|2017-01-04 05:30,4,2256.75,2256.75,2256,2256,3114
20170301|2017-01-04 06:00,4,2256,2256.5,2255.75,2256.25,4119
20170301|2017-01-04 06:30,4,2256.5,2257.25,2256,2257.25,7066
20170301|2017-01-04 07:00,4,2257.25,2258.5,2256.5,2258,12724
20170301|2017-01-04 07:30,4,2257.75,2258.25,2257,2257,9236
20170301|2017-01-04 08:00,4,2257,2257.25,2255.75,2256.5,18063
20170301|2017-01-04 08:30,4,2256.25,2263.75,2256.25,2260.5,222328
20170301|2017-01-04 09:00,4,2260.5,2262.75,2257.5,2257.5,115345
20170301|2017-01-04 09:30,4,2257.75,2261.5,2257.5,2261,71562
20170301|2017-01-04 10:00,4,2260.75,2262.5,2260.5,2262.25,69878
20170301|2017-01-04 10:30,4,2262,2264.5,2262,2263.75,71603
20170301|2017-01-04 11:00,4,2263.75,2264.75,2262.75,2263.25,40702
20170301|2017-01-04 11:30,4,2263.25,2264,2262.75,2263.25,20924
20170301|2017-01-04 12:00,4,2263.5,2263.5,2262.5,2263,25807
20170301|2017-01-04 12:30,4,2263.25,2264,2262.75,2263.25,26237
20170301|2017-01-04 13:00,4,2263.25,2266.75,2262.5,2265.25,88992
20170301|2017-01-04 13:30,4,2265.25,2266.25,2263.5,2264.75,81434
20170301|2017-01-04 14:00,4,2264.5,2266,2264.25,2265.5,81066
20170301|2017-01-04 14:30,4,2265.25,2267.25,2263,2265,240431
20170301|2017-01-04 15:00,4,2265,2265.5,2263.25,2264.5,83678
20170301|2017-01-04 15:30,4,2264.5,2265,2264,2264.5,5916
20170301|2017-01-04 17:00,5,2264.5,2265.5,2264,2265.25,2835
20170301|2017-01-04 17:30,5,2265.25,2266,2263.5,2263.5,2356
20170301|2017-01-04 18:00,5,2263.75,2264,2262,2262.75,4605
20170301|2017-01-04 18:30,5,2262.75,2263.5,2262.25,2262.5,2230
20170301|2017-01-04 19:00,5,2262.5,2263.75,2262,2263.25,3208
20170301|2017-01-04 19:30,5,2263.25,2263.75,2262.75,2263.5,1907
20170301|2017-01-04 20:00,5,2263.25,2263.75,2262.75,2263.25,1456
20170301|2017-01-04 20:30,5,2263.25,2263.5,2263,2263.25,599
20170301|2017-01-04 21:00,5,2263.25,2263.5,2262.75,2263,1469
20170301|2017-01-04 21:30,5,2263,2263.75,2262.75,2263.5,809
20170301|2017-01-04 22:00,5,2263.5,2264,2263.5,2264,981
20170301|2017-01-04 22:30,5,2264,2264,2263.25,2263.25,660
20170301|2017-01-04 23:00,5,2263.25,2264.25,2263.25,2264.25,1365
20170301|2017-01-04 23:30,5,2264.25,2265,2264,2264.25,1594
20170301|2017-01-05 00:00,5,2264.5,2265,2264,2264.5,2050
20170301|2017-01-05 00:30,5,2264.25,2264.5,2261.5,2261.75,3633
20170301|2017-01-05 01:00,5,2261.75,2262.25,2260.25,2260.75,5866
20170301|2017-01-05 01:30,5,2261,2262,2260.25,2261,2959
20170301|2017-01-05 02:00,5,2260.75,2262.75,2260.5,2262.5,8423
20170301|2017-01-05 02:30,5,2262.5,2263.5,2261.75,2261.75,5465
20170301|2017-01-05 03:00,5,2261.75,2263.5,2261.75,2263.5,4474
20170301|2017-01-05 03:30,5,2263.5,2264.5,2262.75,2264.25,5613
20170301|2017-01-05 04:00,5,2264.25,2264.5,2261.25,2261.5,4465
20170301|2017-01-05 04:30,5,2261.75,2264.25,2260.75,2263.75,8729
20170301|2017-01-05 05:00,5,2263.75,2264,2262.25,2262.5,3385
20170301|2017-01-05 05:30,5,2262.5,2263.75,2262.25,2263,3741
20170301|2017-01-05 06:00,5,2262.75,2263.25,2259.25,2259.75,10625
20170301|2017-01-05 06:30,5,2259.75,2260,2258.75,2259.5,11805
20170301|2017-01-05 07:00,5,2259.5,2261.25,2259.25,2261,14008
20170301|2017-01-05 07:30,5,2260.75,2262.75,2260.75,2261.75,16970
20170301|2017-01-05 08:00,5,2261.75,2262.25,2260.75,2262,14737
20170301|2017-01-05 08:30,5,2261.75,2265,2260.5,2263.25,119594
20170301|2017-01-05 09:00,5,2263,2265.25,2262.25,2264.5,84856
20170301|2017-01-05 09:30,5,2264.5,2264.75,2261,2262.75,89171
20170301|2017-01-05 10:00,5,2262.75,2263.25,2256.5,2258.25,145644
20170301|2017-01-05 10:30,5,2258.5,2259,2254,2256,112399
20170301|2017-01-05 11:00,5,2256.25,2258.75,2255,2258.25,74867
20170301|2017-01-05 11:30,5,2258.25,2259.25,2256.75,2258.5,42786
20170301|2017-01-05 12:00,5,2258.25,2260.75,2258,2259.25,53288
20170301|2017-01-05 12:30,5,2259.5,2260.25,2258.5,2259.25,30645
20170301|2017-01-05 13:00,5,2259.25,2262.25,2259.25,2261.25,54527
20170301|2017-01-05 13:30,5,2261,2261.5,2259.25,2259.5,45876
20170301|2017-01-05 14:00,5,2259.5,2262.75,2259,2262.5,67793
20170301|2017-01-05 14:30,5,2262.5,2264.75,2261.25,2263.25,149463
20170301|2017-01-05 15:00,5,2263.25,2265,2262.75,2264,73127
20170301|2017-01-05 15:30,5,2264,2265,2263.5,2265,6456
20170301|2017-01-05 17:00,6,2264.25,2265.25,2264,2264.75,3154
20170301|2017-01-05 17:30,6,2264.75,2265,2263.5,2263.5,1577
20170301|2017-01-05 18:00,6,2263.5,2263.75,2263,2263.25,1620
20170301|2017-01-05 18:30,6,2263.25,2263.75,2262.75,2263.75,1812
20170301|2017-01-05 19:00,6,2263.5,2264.75,2263.5,2264.75,1415
20170301|2017-01-05 19:30,6,2264.5,2265,2264.25,2264.5,1355
20170301|2017-01-05 20:00,6,2264.5,2264.75,2264.5,2264.5,583
20170301|2017-01-05 20:30,6,2264.25,2265,2264.25,2264.5,531
20170301|2017-01-05 21:00,6,2264.5,2264.75,2264,2264,1419
20170301|2017-01-05 21:30,6,2264.25,2264.5,2264,2264.25,432
20170301|2017-01-05 22:00,6,2264.25,2264.5,2263.75,2264,535
20170301|2017-01-05 22:30,6,2264,2264.25,2263.5,2263.5,712
20170301|2017-01-05 23:00,6,2263.5,2263.75,2262.75,2263,1468
20170301|2017-01-05 23:30,6,2263,2263.75,2262.75,2263.25,1027
20170301|2017-01-06 00:00,6,2263.5,2263.75,2263.25,2263.5,956
20170301|2017-01-06 00:30,6,2263.25,2263.75,2263.25,2263.5,477
20170301|2017-01-06 01:00,6,2263.25,2263.25,2262,2262.75,2559
20170301|2017-01-06 01:30,6,2262.5,2263.25,2261.75,2262.5,2788
20170301|2017-01-06 02:00,6,2262.5,2262.75,2261.5,2262.25,5670
20170301|2017-01-06 02:30,6,2262.5,2263.5,2261.75,2262.5,4315
20170301|2017-01-06 03:00,6,2262.5,2263.25,2262.5,2262.75,2648
20170301|2017-01-06 03:30,6,2262.75,2263,2262,2262,3741
20170301|2017-01-06 04:00,6,2262,2263.75,2262,2263.25,3227
20170301|2017-01-06 04:30,6,2263.25,2263.75,2262.75,2263.5,1814
20170301|2017-01-06 05:00,6,2263.5,2263.75,2263,2263,2079
20170301|2017-01-06 05:30,6,2263.25,2264,2263,2263.5,2315
20170301|2017-01-06 06:00,6,2263.5,2264.5,2263.25,2263.25,3804
20170301|2017-01-06 06:30,6,2263.25,2263.5,2262,2262.25,3941
20170301|2017-01-06 07:00,6,2262,2263.25,2261.5,2262.75,11012
20170301|2017-01-06 07:30,6,2262.5,2266.75,2262.5,2266.5,36906
20170301|2017-01-06 08:00,6,2266.5,2266.75,2264.5,2264.75,15770
20170301|2017-01-06 08:30,6,2264.75,2266.25,2258.25,2263.5,213793
20170301|2017-01-06 09:00,6,2263.5,2266,2262.75,2264.25,102162
20170301|2017-01-06 09:30,6,2264.5,2266.75,2261,2265,88862
20170301|2017-01-06 10:00,6,2265.25,2269.75,2264.5,2269,110655
20170301|2017-01-06 10:30,6,2269.25,2273.75,2268.5,2272.5,121370
20170301|2017-01-06 11:00,6,2272.25,2274.25,2271.25,2274.25,71778
20170301|2017-01-06 11:30,6,2274,2277,2274,2276,102016
20170301|2017-01-06 12:00,6,2276,2276.25,2273,2273,55738
20170301|2017-01-06 12:30,6,2273.25,2276.25,2273,2274.75,47357
20170301|2017-01-06 13:00,6,2274.75,2277,2273.75,2274.5,70855
20170301|2017-01-06 13:30,6,2274.5,2275.5,2273.25,2273.5,61760
20170301|2017-01-06 14:00,6,2273.75,2275.25,2273,2273,81334
20170301|2017-01-06 14:30,6,2273.25,2275.25,2271.25,2271.75,199455
20170301|2017-01-06 15:00,6,2272,2273.25,2271,2271.25,80117
20170301|2017-01-06 15:30,6,2271.25,2272,2270.75,2270.75,9218
20170301|2017-01-08 17:00,9,2271.25,2272.5,2270.5,2272,4149
20170301|2017-01-08 17:30,9,2272.25,2273,2272,2273,1140
20170301|2017-01-08 18:00,9,2273,2273.5,2272.5,2273.25,1837
20170301|2017-01-08 18:30,9,2273.5,2273.5,2272.75,2273.25,1636
20170301|2017-01-08 19:00,9,2273.25,2274,2273,2273.75,1630
20170301|2017-01-08 19:30,9,2273.5,2274,2272.5,2273.5,2234
20170301|2017-01-08 20:00,9,2273.5,2274.5,2273.5,2274,754
20170301|2017-01-08 20:30,9,2274,2274,2273.5,2273.5,73
20170301|2017-01-08 21:00,9,2273.75,2274,2273.5,2273.5,96
20170301|2017-01-08 21:30,9,2273.75,2273.75,2273.25,2273.25,120
20170301|2017-01-08 22:00,9,2273.5,2273.75,2273.5,2273.75,69
20170301|2017-01-08 22:30,9,2273.5,2274.25,2273.5,2274,212
20170301|2017-01-08 23:00,9,2274.25,2274.5,2274,2274.25,51
20170301|2017-01-08 23:30,9,2274.25,2274.25,2273.75,2274.25,102
20170301|2017-01-09 00:00,9,2274.5,2274.5,2274,2274.25,29
20170301|2017-01-09 00:30,9,2274.25,2275.25,2274.25,2274.5,276
20170301|2017-01-09 01:00,9,2274.5,2275,2274.5,2274.75,143
20170301|2017-01-09 01:30,9,2274.75,2275,2274,2274.5,82
20170301|2017-01-09 02:00,9,2273.75,2274.25,2272.75,2272.75,139
20170301|2017-01-09 02:30,9,2272.75,2273,2271.25,2271.25,108
20170301|2017-01-09 03:00,9,2271.5,2271.5,2270.25,2271.25,112
20170301|2017-01-09 03:30,9,2271.75,2272,2270.75,2270.75,40
20170301|2017-01-09 04:00,9,2271.25,2271.25,2270.25,2270.5,238
20170301|2017-01-09 04:30,9,2270,2270.5,2269.75,2269.75,131
20170301|2017-01-09 05:00,9,2270,2270.25,2268.25,2268.5,91
20170301|2017-01-09 05:30,9,2268.75,2269.25,2268,2269,156
20170301|2017-01-09 06:00,9,2269,2269.75,2268.75,2269.5,77
20170301|2017-01-09 06:30,9,2269.5,2270.25,2269.25,2270.25,130
20170301|2017-01-09 07:00,9,2270.25,2270.5,2269.5,2269.75,74
20170301|2017-01-09 07:30,9,2269.5,2270.25,2268,2268.5,70
20170301|2017-01-09 08:00,9,2268.75,2268.75,2267.75,2268.5,677
20170301|2017-01-09 08:30,9,2268.5,2268.5,2263.5,2266.75,303
20170301|2017-01-09 09:00,9,2264.75,2267.25,2264,2266.75,43198
20170301|2017-01-09 09:30,9,2266.5,2269.5,2265.75,2269.25,69250
20170301|2017-01-09 10:00,9,2269,2270.25,2267.75,2269.25,53539
20170301|2017-01-09 10:30,9,2269.5,2269.5,2266.5,2268,47913
20170301|2017-01-09 11:00,9,2267.75,2269,2266.25,2268,34961
20170301|2017-01-09 11:30,9,2268,2269.75,2267.25,2269,29577
20170301|2017-01-09 12:00,9,2268.75,2269.25,2266.25,2266.75,37730
20170301|2017-01-09 12:30,9,2266.75,2267.75,2266,2267.25,31893
20170301|2017-01-09 13:00,9,2267,2267.5,2264.75,2266,54182
20170301|2017-01-09 13:30,9,2266,2266,2263.75,2265.25,51554
20170301|2017-01-09 14:00,9,2265.25,2267.25,2264.5,2267,53878
20170301|2017-01-09 14:30,9,2267,2267.5,2264,2264.75,108079
20170301|2017-01-09 15:00,9,2264.5,2266,2264.25,2265,77811
20170301|2017-01-09 15:30,9,2265,2265.25,2264,2264.25,5438
20170301|2017-01-09 17:00,10,2264.5,2265.25,2261.75,2262.5,5904
20170301|2017-01-09 17:30,10,2262.5,2263.25,2262,2262.25,2359
20170301|2017-01-09 18:00,10,2262.25,2263,2262.25,2262.5,1332
20170301|2017-01-09 18:30,10,2262.5,2262.75,2261.75,2261.75,1389
20170301|2017-01-09 19:00,10,2261.75,2262.25,2261.25,2261.75,2587
20170301|2017-01-09 19:30,10,2262,2263.25,2261.75,2262.25,2003
20170301|2017-01-09 20:00,10,2262.5,2263.25,2262.25,2263,1508
20170301|2017-01-09 20:30,10,2263,2263.25,2261.5,2262.75,2335
20170301|2017-01-09 21:00,10,2262.75,2262.75,2261.75,2262.5,1216
20170301|2017-01-09 21:30,10,2262.25,2262.25,2260,2260.5,4890
20170301|2017-01-09 22:00,10,2260.5,2261,2259.75,2260.5,1784
20170301|2017-01-09 22:30,10,2260.25,2261.25,2260.25,2261.25,1256
20170301|2017-01-09 23:00,10,2261.25,2261.5,2260.25,2260.5,791
20170301|2017-01-09 23:30,10,2260.5,2261,2260.25,2260.75,1024
20170301|2017-01-10 00:00,10,2261,2261,2259.5,2261,2128
20170301|2017-01-10 00:30,10,2261,2262.5,2260.75,2262.5,1658
20170301|2017-01-10 01:00,10,2262.5,2263,2262.25,2262.75,1400
20170301|2017-01-10 01:30,10,2262.75,2264.25,2262.75,2263.75,3664
20170301|2017-01-10 02:00,10,2263.75,2266,2263.5,2264,13453
20170301|2017-01-10 02:30,10,2263.75,2264,2262.25,2263,6707
20170301|2017-01-10 03:00,10,2263.25,2264.75,2263,2264.5,3724
20170301|2017-01-10 03:30,10,2264.75,2264.75,2263.75,2264.5,4171
20170301|2017-01-10 04:00,10,2264.5,2266.5,2264,2266.5,4706
20170301|2017-01-10 04:30,10,2266.25,2266.5,2265,2266,6257
20170301|2017-01-10 05:00,10,2266,2266,2265,2265.75,2846
20170301|2017-01-10 05:30,10,2265.5,2266.25,2265,2265.25,4641
20170301|2017-01-10 06:00,10,2265,2266,2264.75,2265.5,3692
20170301|2017-01-10 06:30,10,2265.5,2266,2264.25,2264.5,5083
20170301|2017-01-10 07:00,10,2264.5,2265.75,2263.75,2264,6595
20170301|2017-01-10 07:30,10,2264,2265.25,2263.75,2264.5,9505
20170301|2017-01-10 08:00,10,2264.25,2265.25,2264.25,2264.5,13333
20170301|2017-01-10 08:30,10,2264.5,2264.5,2259.5,2262,170073
20170301|2017-01-10 09:00,10,2262.25,2264,2261.75,2263.75,74730
20170301|2017-01-10 09:30,10,2263.75,2267.5,2263.5,2266,94501
20170301|2017-01-10 10:00,10,2266.25,2270.75,2266,2269.75,94631
20170301|2017-01-10 10:30,10,2269.75,2272.5,2269.5,2271.25,60319
20170301|2017-01-10 11:00,10,2271,2274,2271,2273.25,56553
20170301|2017-01-10 11:30,10,2273,2273.75,2271,2271.5,40365
20170301|2017-01-10 12:00,10,2271.5,2272,2270.75,2271.25,34844
20170301|2017-01-10 12:30,10,2271,2271.25,2265,2265.75,75840
20170301|2017-01-10 13:00,10,2265.75,2266.75,2263.25,2264,98057
20170301|2017-01-10 13:30,10,2264.25,2267,2264,2265.25,58298
20170301|2017-01-10 14:00,10,2265.25,2267.75,2265.25,2266.75,48844
20170301|2017-01-10 14:30,10,2266.75,2269.25,2263.25,2263.75,186297
20170301|2017-01-10 15:00,10,2263.75,2265.25,2263.25,2264,76055
20170301|2017-01-10 15:30,10,2263.75,2264.75,2263.5,2264,5722
20170301|2017-01-10 17:00,11,2263.75,2264.75,2262.75,2263.5,3149
20170301|2017-01-10 17:30,11,2263.5,2264.25,2263,2264.25,1523
20170301|2017-01-10 18:00,11,2264.25,2265,2263.25,2264,2058
20170301|2017-01-10 18:30,11,2264,2265.5,2263.75,2264.25,2981
20170301|2017-01-10 19:00,11,2264.25,2264.75,2261.25,2261.5,6042
20170301|2017-01-10 19:30,11,2261.5,2261.75,2259.75,2260.75,5954
20170301|2017-01-10 20:00,11,2260.75,2262.5,2260.25,2262.25,3911
20170301|2017-01-10 20:30,11,2262.25,2262.75,2261.75,2262.25,1315
20170301|2017-01-10 21:00,11,2262.25,2263,2261.25,2261.5,1745
20170301|2017-01-10 21:30,11,2261.75,2262.25,2261.5,2262,1167
20170301|2017-01-10 22:00,11,2262.25,2262.25,2261.75,2262,449
20170301|2017-01-10 22:30,11,2262,2262.25,2260.5,2260.5,1924
20170301|2017-01-10 23:00,11,2260.75,2261,2260.5,2260.75,1617
20170301|2017-01-10 23:30,11,2260.5,2261.5,2260,2261,1605
20170301|2017-01-11 00:00,11,2261,2261.25,2260.75,2261,638
20170301|2017-01-11 00:30,11,2261,2262.5,2261,2262.25,1882
20170301|2017-01-11 01:00,11,2262.25,2263,2262,2262.75,1850
20170301|2017-01-11 01:30,11,2262.75,2263,2262.25,2262.25,1593
20170301|2017-01-11 02:00,11,2262.5,2263.5,2259.75,2261,8056
20170301|2017-01-11 02:30,11,2260.75,2261.25,2260,2260.25,5450
20170301|2017-01-11 03:00,11,2260.25,2263.5,2260.25,2262.75,8770
20170301|2017-01-11 03:30,11,2263,2265,2262.25,2264.5,11020
20170301|2017-01-11 04:00,11,2264.5,2265.25,2263.75,2264.75,6433
20170301|2017-01-11 04:30,11,2264.75,2265.25,2264,2264.5,4059
20170301|2017-01-11 05:00,11,2264.5,2264.5,2263.75,2264,4162
20170301|2017-01-11 05:30,11,2264,2265.5,2263,2265.5,5727
20170301|2017-01-11 06:00,11,2265.5,2265.5,2262.75,2263,6693
20170301|2017-01-11 06:30,11,2263,2263,2261,2261,9245
20170301|2017-01-11 07:00,11,2261,2262,2260.75,2261.25,7535
20170301|2017-01-11 07:30,11,2261.25,2262.5,2261.25,2262,12687
20170301|2017-01-11 08:00,11,2262,2264.75,2262,2263.25,28068
20170301|2017-01-11 08:30,11,2263.25,2267.5,2262,2267.5,144418
20170301|2017-01-11 09:00,11,2267.5,2267.75,2264,2266.5,89196
20170301|2017-01-11 09:30,11,2266.5,2269,2264.25,2266.25,113129
20170301|2017-01-11 10:00,11,2266,2269.5,2260.75,2261,133946
20170301|2017-01-11 10:30,11,2261,2266.75,2255,2266.25,251319
20170301|2017-01-11 11:00,11,2266.25,2267.75,2260.75,2264.5,143171
20170301|2017-01-11 11:30,11,2264.5,2265.5,2257.5,2262,92030
20170301|2017-01-11 12:00,11,2262,2263,2255.75,2256.5,105022
20170301|2017-01-11 12:30,11,2256.5,2264.25,2255.75,2262.75,99438
20170301|2017-01-11 13:00,11,2263,2265.25,2261.75,2264,63480
20170301|2017-01-11 13:30,11,2264,2267,2264,2266,51803
20170301|2017-01-11 14:00,11,2266,2268.25,2265.5,2266.75,57174
20170301|2017-01-11 14:30,11,2266.75,2270.25,2266.5,2270.25,135791
20170301|2017-01-11 15:00,11,2270,2271.75,2269.5,2270.5,79859
20170301|2017-01-11 15:30,11,2270.5,2271.75,2270.25,2271,5483
20170301|2017-01-11 17:00,12,2270.5,2270.5,2269.5,2270,3401
20170301|2017-01-11 17:30,12,2269.75,2270.25,2269.5,2269.75,1534
20170301|2017-01-11 18:00,12,2269.75,2270.25,2268.5,2268.75,3186
20170301|2017-01-11 18:30,12,2268.75,2269,2268,2268.25,2247
20170301|2017-01-11 19:00,12,2268.5,2268.5,2266.75,2268.25,5282
20170301|2017-01-11 19:30,12,2268.25,2269,2267.5,2268.5,1831
20170301|2017-01-11 20:00,12,2268.5,2268.75,2267.5,2268,1833
20170301|2017-01-11 20:30,12,2268,2268.25,2267.5,2267.75,1653
20170301|2017-01-11 21:00,12,2267.75,2268,2267.5,2267.75,830
20170301|2017-01-11 21:30,12,2267.75,2267.75,2265.5,2266,4759
20170301|2017-01-11 22:00,12,2266,2266,2263,2264,7305
20170301|2017-01-11 22:30,12,2264,2265,2263.5,2265,2599
20170301|2017-01-11 23:00,12,2264.75,2265.5,2264.5,2265,2017
20170301|2017-01-11 23:30,12,2265,2265.25,2264.5,2265.25,996
20170301|2017-01-12 00:00,12,2265.25,2265.5,2264.75,2265,1256
20170301|2017-01-12 00:30,12,2265,2265,2264.25,2264.75,1595
20170301|2017-01-12 01:00,12,2264.75,2265.25,2264,2264,3067
20170301|2017-01-12 01:30,12,2264.25,2264.25,2262.75,2262.75,4163
20170301|2017-01-12 02:00,12,2262.75,2263.75,2261.25,2262.5,13099
20170301|2017-01-12 02:30,12,2262.5,2263.25,2261,2261.25,10689
20170301|2017-01-12 03:00,12,2261.25,2263.75,2260.75,2263.25,10941
20170301|2017-01-12 03:30,12,2263.25,2264,2262.5,2263.25,4448
20170301|2017-01-12 04:00,12,2263.25,2264.5,2263,2264.5,4931
20170301|2017-01-12 04:30,12,2264.25,2265,2263.5,2263.75,3504
20170301|2017-01-12 05:00,12,2263.75,2265,2263,2264.5,4948
20170301|2017-01-12 05:30,12,2264.5,2265,2264,2264,4905
20170301|2017-01-12 06:00,12,2263.75,2264.5,2263.5,2263.5,6613
20170301|2017-01-12 06:30,12,2263.5,2265.5,2263.5,2265.25,9092
20170301|2017-01-12 07:00,12,2265.5,2266,2264.25,2264.25,7411
20170301|2017-01-12 07:30,12,2264.25,2266,2264,2265,10273
20170301|2017-01-12 08:00,12,2265,2265.75,2263.25,2264.25,16235
20170301|2017-01-12 08:30,12,2264.5,2265,2257.75,2259.25,220738
20170301|2017-01-12 09:00,12,2259.5,2259.75,2251,2254,240291
20170301|2017-01-12 09:30,12,2254,2255.5,2251,2251.5,132606
20170301|2017-01-12 10:00,12,2251.75,2254.25,2248.5,2254,160111
20170301|2017-01-12 10:30,12,2254,2254.25,2251.5,2252.25,66043
20170301|2017-01-12 11:00,12,2252.5,2258.75,2252.25,2257.5,96463
20170301|2017-01-12 11:30,12,2257.5,2260.25,2257.25,2258.75,82190
20170301|2017-01-12 12:00,12,2258.75,2261.5,2258,2260,77487
20170301|2017-01-12 12:30,12,2260,2263.25,2259.75,2262,57922
20170301|2017-01-12 13:00,12,2262,2264,2261,2263.25,52080
20170301|2017-01-12 13:30,12,2263.25,2266,2262.75,2265.25,82420
20170301|2017-01-12 14:00,12,2265.5,2265.5,2262.25,2263.25,59148
20170301|2017-01-12 14:30,12,2263.25,2267.25,2263.25,2265,176654
20170301|2017-01-12 15:00,12,2265.25,2265.5,2263,2263.75,76857
20170301|2017-01-12 15:30,12,2263.75,2264.75,2263.75,2264.75,4601
20170301|2017-01-12 17:00,13,2264.5,2266,2264.25,2265.75,3696
20170301|2017-01-12 17:30,13,2266,2266,2265,2265.25,1284
20170301|2017-01-12 18:00,13,2265,2265.5,2264.5,2264.75,1683
20170301|2017-01-12 18:30,13,2264.75,2265,2264.25,2264.75,1343
20170301|2017-01-12 19:00,13,2264.75,2265.75,2264.5,2265.5,1677
20170301|2017-01-12 19:30,13,2265.25,2265.75,2265.25,2265.5,1284
20170301|2017-01-12 20:00,13,2265.5,2265.75,2265,2265.75,1752
20170301|2017-01-12 20:30,13,2265.75,2266.25,2265.25,2266,1319
20170301|2017-01-12 21:00,13,2266,2266.5,2265.75,2266.25,1228
20170301|2017-01-12 21:30,13,2266,2266.25,2265.75,2266,844
20170301|2017-01-12 22:00,13,2266.25,2266.25,2265.5,2265.5,706
20170301|2017-01-12 22:30,13,2265.5,2265.75,2265.25,2265.5,577
20170301|2017-01-12 23:00,13,2265.75,2265.75,2265.5,2265.75,495
20170301|2017-01-12 23:30,13,2265.5,2265.75,2265.25,2265.5,722
20170301|2017-01-13 00:00,13,2265.5,2265.75,2265.25,2265.5,1353
20170301|2017-01-13 00:30,13,2265.5,2265.75,2265.25,2265.75,510
20170301|2017-01-13 01:00,13,2265.75,2266,2265.25,2265.25,2026
20170301|2017-01-13 01:30,13,2265.25,2265.75,2265,2265.25,1986
20170301|2017-01-13 02:00,13,2265.25,2266.5,2264.5,2265.75,8417
20170301|2017-01-13 02:30,13,2265.5,2266.25,2264.5,2264.75,5263
20170301|2017-01-13 03:00,13,2265,2265.5,2264.5,2264.5,4255
20170301|2017-01-13 03:30,13,2264.5,2266.25,2264.5,2266,4816
20170301|2017-01-13 04:00,13,2266.25,2266.5,2265.5,2265.75,3109
20170301|2017-01-13 04:30,13,2265.75,2267.75,2265.5,2267.75,7198
20170301|2017-01-13 05:00,13,2267.5,2267.75,2266.5,2266.75,4403
20170301|2017-01-13 05:30,13,2267,2267.25,2265.5,2265.75,5528
20170301|2017-01-13 06:00,13,2266,2266.75,2265.5,2266,3434
20170301|2017-01-13 06:30,13,2266,2267,2265.5,2267,7252
20170301|2017-01-13 07:00,13,2267,2267.5,2264,2264.25,11149
20170301|2017-01-13 07:30,13,2264.25,2266.75,2262.75,2266.5,21600
20170301|2017-01-13 08:00,13,2266.5,2267.5,2265.75,2266.75,16808
20170301|2017-01-13 08:30,13,2266.75,2273.5,2266.5,2271.25,187483
20170301|2017-01-13 09:00,13,2271.5,2272.5,2269.5,2270.5,96828
20170301|2017-01-13 09:30,13,2270.5,2272.5,2270.25,2271.25,58520
20170301|2017-01-13 10:00,13,2271.25,2272.25,2269.75,2272,56232
20170301|2017-01-13 10:30,13,2272,2272.75,2270.25,2272,52440
20170301|2017-01-13 11:00,13,2272.25,2272.5,2267.5,2268.75,70114
20170301|2017-01-13 11:30,13,2268.5,2270.5,2268.5,2270.25,43472
20170301|2017-01-13 12:00,13,2270.5,2271,2269.5,2270.25,31717
20170301|2017-01-13 12:30,13,2270.5,2271,2269,2269.5,31372
20170301|2017-01-13 13:00,13,2269.25,2270,2266.25,2266.5,67480
20170301|2017-01-13 13:30,13,2266.5,2269.75,2266.25,2269.5,61068
20170301|2017-01-13 14:00,13,2269.25,2269.5,2268,2269,35603
20170301|2017-01-13 14:30,13,2269,2271.5,2267.75,2269.75,158593
20170301|2017-01-13 15:00,13,2269.75,2273,2268.75,2272.25,96015
20170301|2017-01-13 15:30,13,2272.25,2272.5,2270.5,2270.75,8071
20170301|2017-01-15 17:00,17,2270.25,2270.5,2268.25,2269,4711
20170301|2017-01-15 17:30,17,2268.75,2268.75,2268,2268.5,1280
20170301|2017-01-15 18:00,17,2268.5,2269.5,2268.5,2269,1722
20170301|2017-01-15 18:30,17,2268.75,2269.25,2268.5,2268.75,866
20170301|2017-01-15 19:00,17,2268.5,2268.75,2268.25,2268.5,1717
20170301|2017-01-15 19:30,17,2268.5,2269,2268.25,2268.75,986
20170301|2017-01-15 20:00,17,2268.75,2269,2268,2268.25,826
20170301|2017-01-15 20:30,17,2268.25,2268.25,2267.5,2268,1837
20170301|2017-01-15 21:00,17,2268,2268,2267.5,2267.75,596
20170301|2017-01-15 21:30,17,2268,2268.5,2267.75,2268.25,1277
20170301|2017-01-15 22:00,17,2268.25,2268.25,2267.75,2268,1009
20170301|2017-01-15 22:30,17,2268.25,2268.5,2267.75,2267.75,707
20170301|2017-01-15 23:00,17,2267.75,2268,2267,2267.5,1345
20170301|2017-01-15 23:30,17,2267.5,2268,2267.25,2267.75,510
20170301|2017-01-16 00:00,17,2267.75,2267.75,2266.5,2266.75,1554
20170301|2017-01-16 00:30,17,2266.75,2267,2265.75,2266.75,2531
20170301|2017-01-16 01:00,17,2266.75,2267,2266,2266.5,2376
20170301|2017-01-16 01:30,17,2266.5,2266.75,2266,2266.75,1142
20170301|2017-01-16 02:00,17,2266.5,2268,2265.25,2266,7734
20170301|2017-01-16 02:30,17,2266,2266.75,2265,2266.25,6149
20170301|2017-01-16 03:00,17,2266.25,2267.25,2265.5,2267.25,3478
20170301|2017-01-16 03:30,17,2267,2267.5,2266.75,2267.5,3225
20170301|2017-01-16 04:00,17,2267.25,2268,2266.5,2267.25,2962
20170301|2017-01-16 04:30,17,2267.25,2268,2267.25,2267.5,1405
20170301|2017-01-16 05:00,17,2267.75,2267.75,2267,2267.25,1312
20170301|2017-01-16 05:30,17,2267,2267.5,2266.5,2267,1808
20170301|2017-01-16 06:00,17,2267.25,2268,2266.5,2267.75,2663
20170301|2017-01-16 06:30,17,2267.5,2268.75,2267.5,2268.75,2314
20170301|2017-01-16 07:00,17,2268.5,2268.75,2267.5,2267.75,2450
20170301|2017-01-16 07:30,17,2268,2268.5,2267,2267.25,2328
20170301|2017-01-16 08:00,17,2267.25,2267.5,2266.5,2267.25,3298
20170301|2017-01-16 08:30,17,2267.25,2267.25,2265.5,2265.5,6108
20170301|2017-01-16 09:00,17,2265.5,2266.5,2265.5,2266.5,5700
20170301|2017-01-16 09:30,17,2266.25,2267,2265.75,2267,3445
20170301|2017-01-16 10:00,17,2267,2267.75,2266.25,2267,4049
20170301|2017-01-16 10:30,17,2267,2267.25,2266.25,2267,3796
20170301|2017-01-16 11:00,17,2266.75,2267.25,2266.25,2266.5,2367
20170301|2017-01-16 11:30,17,2266.5,2267.5,2265.25,2266,5601
20170301|2017-01-16 17:00,17,2265.75,2267,2265.5,2267,1878
20170301|2017-01-16 17:30,17,2267,2267,2266.25,2266.5,582
20170301|2017-01-16 18:00,17,2266.5,2266.5,2265.5,2266,1994
20170301|2017-01-16 18:30,17,2266,2266.25,2265.25,2265.25,1372
20170301|2017-01-16 19:00,17,2265.25,2266.5,2265.25,2266,2161
20170301|2017-01-16 19:30,17,2266.25,2267,2266,2266.75,2146
20170301|2017-01-16 20:00,17,2266.5,2266.75,2266.25,2266.25,671
20170301|2017-01-16 20:30,17,2266.5,2267.25,2266.25,2267,1155
20170301|2017-01-16 21:00,17,2267.25,2267.25,2266.5,2266.75,1051
20170301|2017-01-16 21:30,17,2266.75,2267.25,2266.75,2267,942
20170301|2017-01-16 22:00,17,2267,2267.25,2266.5,2267,844
20170301|2017-01-16 22:30,17,2266.75,2267.5,2266.5,2267,1200
20170301|2017-01-16 23:00,17,2267,2267,2266.5,2266.5,1010
20170301|2017-01-16 23:30,17,2266.5,2266.75,2265.75,2265.75,1557
20170301|2017-01-17 00:00,17,2266,2266,2264.25,2264.75,4516
20170301|2017-01-17 00:30,17,2265,2265.25,2264.75,2264.75,1151
20170301|2017-01-17 01:00,17,2264.75,2265.25,2264.5,2265,1934
20170301|2017-01-17 01:30,17,2265.25,2265.5,2264.5,2265.25,2627
20170301|2017-01-17 02:00,17,2265.25,2265.5,2261.75,2262.25,15980
20170301|2017-01-17 02:30,17,2262.25,2263.5,2261.5,2263,10664
20170301|2017-01-17 03:00,17,2263,2263.75,2262.25,2263.5,8396
20170301|2017-01-17 03:30,17,2263.5,2264,2262.5,2262.5,7317
20170301|2017-01-17 04:00,17,2262.5,2263.5,2261.25,2262.5,10111
20170301|2017-01-17 04:30,17,2262.25,2262.25,2259.5,2260.25,10178
20170301|2017-01-17 05:00,17,2260.25,2260.75,2259,2260.5,10721
20170301|2017-01-17 05:30,17,2260.25,2262,2257.5,2261,17652
20170301|2017-01-17 06:00,17,2261.25,2265,2260.75,2264,20607
20170301|2017-01-17 06:30,17,2264,2266.5,2263.25,2266,15919
20170301|2017-01-17 07:00,17,2266,2266,2262.75,2264.25,17319
20170301|2017-01-17 07:30,17,2264.25,2266,2263.25,2264.75,19954
20170301|2017-01-17 08:00,17,2264.5,2264.75,2261.75,2262.25,27650
20170301|2017-01-17 08:30,17,2262.5,2264.5,2259.75,2260.75,185058
20170301|2017-01-17 09:00,17,2261,2267.25,2259.75,2265.25,147179
20170301|2017-01-17 09:30,17,2265.25,2266.75,2264,2266.25,60948
20170301|2017-01-17 10:00,17,2266.5,2266.5,2262,2263.75,81253
20170301|2017-01-17 10:30,17,2263.75,2266,2262.75,2265.25,41889
20170301|2017-01-17 11:00,17,2265.25,2266.25,2263,2265,52246
20170301|2017-01-17 11:30,17,2264.75,2265.75,2263.75,2264.25,38756
20170301|2017-01-17 12:00,17,2264.25,2266.5,2264,2265.75,29966
20170301|2017-01-17 12:30,17,2266,2266.5,2264.75,2265.25,28197
20170301|2017-01-17 13:00,17,2265.25,2266,2260.75,2261,68924
20170301|2017-01-17 13:30,17,2261.25,2261.5,2257.75,2259.5,105959
20170301|2017-01-17 14:00,17,2259.5,2260,2257.25,2258.75,93360
20170301|2017-01-17 14:30,17,2259,2262.75,2258.75,2262.25,180034
20170301|2017-01-17 15:00,17,2262.25,2263.25,2261.25,2262.5,88248
20170301|2017-01-17 15:30,17,2262.25,2262.75,2261.5,2262.25,9776
20170301|2017-01-17 17:00,18,2262,2262.75,2261.25,2262.25,3134
20170301|2017-01-17 17:30,18,2262.25,2263.25,2262.25,2262.75,925
20170301|2017-01-17 18:00,18,2262.75,2263.5,2262.5,2262.5,1384
20170301|2017-01-17 18:30,18,2262.5,2263,2262,2262,1211
20170301|2017-01-17 19:00,18,2262,2263.5,2261.75,2263.25,2513
20170301|2017-01-17 19:30,18,2263.25,2264,2263,2263.75,1674
20170301|2017-01-17 20:00,18,2263.75,2265,2263.5,2264.75,2789
20170301|2017-01-17 20:30,18,2264.75,2265,2264.5,2264.75,1267
20170301|2017-01-17 21:00,18,2265,2265,2264.25,2264.5,1439
20170301|2017-01-17 21:30,18,2264.75,2265.5,2264.25,2265,2514
20170301|2017-01-17 22:00,18,2265,2265.25,2264.75,2264.75,1089
20170301|2017-01-17 22:30,18,2265,2265.25,2264.75,2265,663
20170301|2017-01-17 23:00,18,2265.25,2268.5,2265,2268.25,8494
20170301|2017-01-17 23:30,18,2268.25,2268.5,2267.75,2268.5,1979
20170301|2017-01-18 00:00,18,2268.25,2268.5,2267.25,2267.25,1882
20170301|2017-01-18 00:30,18,2267.5,2267.75,2267,2267,1281
20170301|2017-01-18 01:00,18,2267,2267.75,2267,2267.25,1842
20170301|2017-01-18 01:30,18,2267.25,2267.25,2266,2266.25,3528
20170301|2017-01-18 02:00,18,2266.5,2267,2264,2264.75,12380
20170301|2017-01-18 02:30,18,2264.5,2265.25,2264.5,2265,4445
20170301|2017-01-18 03:00,18,2265,2265.5,2264.5,2265.25,2892
20170301|2017-01-18 03:30,18,2265.25,2265.5,2264.75,2265.25,3265
20170301|2017-01-18 04:00,18,2265.25,2265.5,2264.25,2265.25,4403
20170301|2017-01-18 04:30,18,2265.25,2266,2264.5,2266,3161
20170301|2017-01-18 05:00,18,2266,2266,2264,2264,3369
20170301|2017-01-18 05:30,18,2264,2264.25,2263,2263.25,6037
20170301|2017-01-18 06:00,18,2263.25,2263.75,2262.75,2263.25,4692
20170301|2017-01-18 06:30,18,2263.5,2266,2262.75,2265.75,10596
20170301|2017-01-18 07:00,18,2265.75,2268.25,2265.5,2268,18106
20170301|2017-01-18 07:30,18,2267.75,2268,2266.25,2266.5,12016
20170301|2017-01-18 08:00,18,2266.75,2266.75,2264.5,2265,18295
20170301|2017-01-18 08:30,18,2264.75,2265.25,2258.25,2263.5,219171
20170301|2017-01-18 09:00,18,2263.75,2265.75,2262.75,2264.25,84393
20170301|2017-01-18 09:30,18,2264.25,2265.75,2261.5,2263.75,71765
20170301|2017-01-18 10:00,18,2264,2265.25,2263,2264.5,66149
20170301|2017-01-18 10:30,18,2264.75,2265.5,2261,2261.75,65857
20170301|2017-01-18 11:00,18,2261.5,2264.5,2261.5,2262.5,54127
20170301|2017-01-18 11:30,18,2262.25,2263.75,2261.25,2261.75,31517
20170301|2017-01-18 12:00,18,2261.5,2264,2261.25,2262,39763
20170301|2017-01-18 12:30,18,2261.75,2263.75,2261.75,2262.5,26351
20170301|2017-01-18 13:00,18,2262.5,2265,2262.25,2264.25,37261
20170301|2017-01-18 13:30,18,2264.25,2264.5,2262.5,2264.5,28606
20170301|2017-01-18 14:00,18,2264.25,2265.5,2263.5,2264.25,43638
20170301|2017-01-18 14:30,18,2264.5,2267.25,2263.75,2266.5,116280
20170301|2017-01-18 15:00,18,2266.5,2267.5,2266,2266,66813
20170301|2017-01-18 15:30,18,2266.25,2266.5,2265,2265.25,8891
20170301|2017-01-18 17:00,19,2265.5,2266.75,2265.25,2265.75,2496
20170301|2017-01-18 17:30,19,2265.75,2267.25,2265.75,2266.75,1588
20170301|2017-01-18 18:00,19,2266.75,2267.75,2266.5,2267.25,2642
20170301|2017-01-18 18:30,19,2267.5,2268.25,2267.25,2267.25,2202
20170301|2017-01-18 19:00,19,2267,2267.25,2266,2266.25,2819
20170301|2017-01-18 19:30,19,2266.25,2266.75,2266,2266.75,1182
20170301|2017-01-18 20:00,19,2266.75,2267,2266.5,2266.75,778
20170301|2017-01-18 20:30,19,2266.75,2266.75,2266.25,2266.5,941
20170301|2017-01-18 21:00,19,2266.5,2267,2266.25,2266.25,950
20170301|2017-01-18 21:30,19,2266.25,2266.25,2265.5,2266.25,2547
20170301|2017-01-18 22:00,19,2266,2266,2265.25,2265.75,862
20170301|2017-01-18 22:30,19,2265.75,2266,2265.5,2265.75,777
20170301|2017-01-18 23:00,19,2265.75,2266,2265.5,2265.75,552
20170301|2017-01-18 23:30,19,2266,2266,2265,2265.25,1538
20170301|2017-01-19 00:00,19,2265.25,2266.75,2265.25,2266.5,1124
20170301|2017-01-19 00:30,19,2266.5,2266.75,2265.75,2266.5,1383
20170301|2017-01-19 01:00,19,2266.25,2266.75,2265.75,2266.25,1788
20170301|2017-01-19 01:30,19,2266,2266.75,2266,2266.25,1913
20170301|2017-01-19 02:00,19,2266.25,2266.5,2264.75,2266,7469
20170301|2017-01-19 02:30,19,2266,2266.25,2264.25,2264.5,4357
20170301|2017-01-19 03:00,19,2264.5,2265.75,2264,2265.25,5213
20170301|2017-01-19 03:30,19,2265.5,2265.5,2263,2263,7064
20170301|2017-01-19 04:00,19,2263,2263,2261.5,2262.75,10438
20170301|2017-01-19 04:30,19,2262.75,2263.25,2262,2262.5,3564
20170301|2017-01-19 05:00,19,2262.25,2265,2262.25,2264.75,4190
20170301|2017-01-19 05:30,19,2265,2265,2264.5,2265,3246
20170301|2017-01-19 06:00,19,2265,2265,2264.5,2264.5,3541
20170301|2017-01-19 06:30,19,2264.5,2265,2263.75,2264.25,5452
20170301|2017-01-19 07:00,19,2264.25,2264.75,2263.75,2264,4266
20170301|2017-01-19 07:30,19,2264,2266.5,2264,2265.75,16120
20170301|2017-01-19 08:00,19,2265.75,2267.75,2265.25,2267.5,18799
20170301|2017-01-19 08:30,19,2267.75,2269.5,2265.75,2267,148979
20170301|2017-01-19 09:00,19,2266.75,2267.25,2262,2264.5,114392
20170301|2017-01-19 09:30,19,2264.5,2265,2262.75,2263.5,62971
20170301|2017-01-19 10:00,19,2263.5,2264.75,2259.5,2263.75,110545
20170301|2017-01-19 10:30,19,2263.75,2265,2262.5,2263.5,53161
20170301|2017-01-19 11:00,19,2263.25,2264,2262,2263,48135
20170301|2017-01-19 11:30,19,2262.75,2263.25,2261.25,2262.5,42576
20170301|2017-01-19 12:00,19,2262.75,2263.5,2260.5,2260.75,52998
20170301|2017-01-19 12:30,19,2260.75,2262.5,2260,2260.5,41031
20170301|2017-01-19 13:00,19,2260.5,2261,2253,2257.25,141510
20170301|2017-01-19 13:30,19,2257,2258.25,2255.75,2256.5,63804
20170301|2017-01-19 14:00,19,2256.5,2260,2255.25,2259,104718
20170301|2017-01-19 14:30,19,2259.25,2260.5,2257,2258.75,158741
20170301|2017-01-19 15:00,19,2258.75,2262.5,2258.75,2261.75,106035
20170301|2017-01-19 15:30,19,2261.5,2261.75,2260.75,2261.25,7323
20170301|2017-01-19 17:00,20,2261,2262.75,2260.75,2262.5,3698
20170301|2017-01-19 17:30,20,2262.75,2263.25,2262.5,2263,1832
20170301|2017-01-19 18:00,20,2263,2265.5,2262.75,2264.5,6831
20170301|2017-01-19 18:30,20,2264.5,2264.75,2264,2264.5,1281
20170301|2017-01-19 19:00,20,2264.25,2264.5,2264,2264.25,1757
20170301|2017-01-19 19:30,20,2264,2264.25,2263,2263.25,2205
20170301|2017-01-19 20:00,20,2263.5,2264.5,2263.25,2264,2815
20170301|2017-01-19 20:30,20,2264,2264.5,2263,2263.25,1640
20170301|2017-01-19 21:00,20,2263.25,2264,2263.25,2264,786
20170301|2017-01-19 21:30,20,2264.25,2265,2263.75,2264.25,1924
20170301|2017-01-19 22:00,20,2264,2264.25,2263.5,2264.25,853
20170301|2017-01-19 22:30,20,2264.25,2264.25,2264,2264,427
20170301|2017-01-19 23:00,20,2264,2264.5,2264,2264.25,785
20170301|2017-01-19 23:30,20,2264,2264.5,2264,2264,697
20170301|2017-01-20 00:00,20,2264,2264.75,2264,2264.25,1217
20170301|2017-01-20 00:30,20,2264.5,2264.5,2263.25,2263.25,1157
20170301|2017-01-20 01:00,20,2263.25,2263.75,2262.5,2263.25,3092
20170301|2017-01-20 01:30,20,2263,2264.25,2263,2264.25,2352
20170301|2017-01-20 02:00,20,2264,2265,2263,2264.5,8865
20170301|2017-01-20 02:30,20,2264.5,2265.75,2264.5,2265,8483
20170301|2017-01-20 03:00,20,2265,2265.75,2264.5,2265.25,4060
20170301|2017-01-20 03:30,20,2265.25,2265.5,2264.25,2265.25,4534
20170301|2017-01-20 04:00,20,2265,2266,2264.75,2265,5544
20170301|2017-01-20 04:30,20,2265,2266,2265,2265.5,5902
20170301|2017-01-20 05:00,20,2265.5,2267.5,2265,2267,9951
20170301|2017-01-20 05:30,20,2267,2268,2264.5,2264.75,9703
20170301|2017-01-20 06:00,20,2264.5,2265.75,2264.5,2265.5,6328
20170301|2017-01-20 06:30,20,2265.75,2266.5,2265.25,2265.75,4791
20170301|2017-01-20 07:00,20,2265.75,2266.5,2265,2266.25,7268
20170301|2017-01-20 07:30,20,2266.25,2267.5,2266,2266.5,13763
20170301|2017-01-20 08:00,20,2266.25,2267.5,2263,2266.75,49034
20170301|2017-01-20 08:30,20,2266.5,2272.75,2266.25,2270.75,261812
20170301|2017-01-20 09:00,20,2270.5,2271.25,2267.75,2268.75,95022
20170301|2017-01-20 09:30,20,2268.5,2269.75,2268,2269.25,64653
20170301|2017-01-20 10:00,20,2269.5,2270.75,2267.75,2267.75,48455
20170301|2017-01-20 10:30,20,2268,2270.25,2267.75,2269.25,54670
20170301|2017-01-20 11:00,20,2269.25,2269.75,2262.25,2264,229329
20170301|2017-01-20 11:30,20,2264,2264.5,2259.75,2262.75,145918
20170301|2017-01-20 12:00,20,2262.75,2266,2261.75,2265.75,62516
20170301|2017-01-20 12:30,20,2265.5,2266,2262.75,2263.5,34232
20170301|2017-01-20 13:00,20,2263.75,2264.5,2260.25,2262,50072
20170301|2017-01-20 13:30,20,2261.75,2263.5,2260.5,2262.75,64529
20170301|2017-01-20 14:00,20,2262.75,2266.5,2261.5,2261.75,108900
20170301|2017-01-20 14:30,20,2261.75,2266.75,2260.75,2266.25,209579
20170301|2017-01-20 15:00,20,2266.25,2267,2264.75,2266.5,91885
20170301|2017-01-20 15:30,20,2266.5,2266.75,2265.75,2266.5,6480
20170301|2017-01-22 17:00,23,2266,2266.5,2262.25,2262.25,10221
20170301|2017-01-22 17:30,23,2262.5,2262.75,2259.5,2260,7091
20170301|2017-01-22 18:00,23,2259.75,2260.75,2259.25,2259.5,4227
20170301|2017-01-22 18:30,23,2259.5,2259.75,2258.75,2259,3292
20170301|2017-01-22 19:00,23,2259,2260.75,2259,2260.5,2757
20170301|2017-01-22 19:30,23,2260.5,2261.75,2259.25,2259.5,4070
20170301|2017-01-22 20:00,23,2259.5,2260,2259,2260,1792
20170301|2017-01-22 20:30,23,2259.75,2261,2259.75,2260.5,1694
20170301|2017-01-22 21:00,23,2260.5,2260.75,2259.75,2260,2352
20170301|2017-01-22 21:30,23,2260.25,2260.75,2260,2260.25,1314
20170301|2017-01-22 22:00,23,2260.25,2260.5,2259.5,2260.25,1014
20170301|2017-01-22 22:30,23,2260.25,2260.5,2259.75,2260.5,655
20170301|2017-01-22 23:00,23,2260.75,2261.25,2260.5,2261.25,883
20170301|2017-01-22 23:30,23,2261,2261.5,2260,2260,1329
20170301|2017-01-23 00:00,23,2260,2260.25,2258.75,2259,2976
20170301|2017-01-23 00:30,23,2259.25,2259.5,2258.75,2259.5,1294
20170301|2017-01-23 01:00,23,2259.75,2259.75,2259,2259,2744
20170301|2017-01-23 01:30,23,2259,2260.75,2258.75,2260,4265
20170301|2017-01-23 02:00,23,2260,2260.25,2258,2259.75,12403
20170301|2017-01-23 02:30,23,2259.5,2261,2259.25,2260,6193
20170301|2017-01-23 03:00,23,2260.25,2262,2259.75,2262,6325
20170301|2017-01-23 03:30,23,2262,2263.75,2261.5,2262,10818
20170301|2017-01-23 04:00,23,2262.25,2262.75,2261.75,2262.75,3047
20170301|2017-01-23 04:30,23,2262.5,2262.75,2261.5,2262,4767
20170301|2017-01-23 05:00,23,2261.75,2263.75,2261.5,2263.5,5283
20170301|2017-01-23 05:30,23,2263.5,2263.5,2261.75,2261.75,5237
20170301|2017-01-23 06:00,23,2261.5,2263,2261.5,2262.75,5751
20170301|2017-01-23 06:30,23,2262.75,2263,2260.5,2261.25,8624
20170301|2017-01-23 07:00,23,2261.25,2263,2260.75,2261,11151
20170301|2017-01-23 07:30,23,2261.25,2262.5,2260.5,2262.5,10849
20170301|2017-01-23 08:00,23,2262.5,2264.25,2261.25,2262.75,29144
20170301|2017-01-23 08:30,23,2262.5,2267.5,2261.5,2263.25,176184
20170301|2017-01-23 09:00,23,2263.25,2264.25,2258.25,2258.25,108905
20170301|2017-01-23 09:30,23,2258.5,2258.75,2255,2256.5,109353
20170301|2017-01-23 10:00,23,2256.75,2258.5,2254.25,2256.5,95618
20170301|2017-01-23 10:30,23,2256.75,2257.5,2251.75,2254.25,105743
20170301|2017-01-23 11:00,23,2254.25,2255.75,2252.25,2255.5,81182
20170301|2017-01-23 11:30,23,2255.25,2257.25,2255.25,2256.5,48239
20170301|2017-01-23 12:00,23,2256.25,2258.25,2256,2256.25,46896
20170301|2017-01-23 12:30,23,2256.25,2261.75,2256.25,2258,119332
20170301|2017-01-23 13:00,23,2258,2258.75,2256,2257.25,48332
20170301|2017-01-23 13:30,23,2257,2259.75,2256.75,2259.25,44991
20170301|2017-01-23 14:00,23,2259.25,2261.25,2257.75,2259.75,50311
20170301|2017-01-23 14:30,23,2260,2262.75,2259.5,2261.5,139191
20170301|2017-01-23 15:00,23,2261.25,2262.5,2260.75,2262,68443
20170301|2017-01-23 15:30,23,2262,2262.25,2261,2261.25,7147
20170301|2017-01-23 17:00,24,2260.75,2262.25,2260.5,2261,2622
20170301|2017-01-23 17:30,24,2261.25,2262.25,2260.75,2261.5,1984
20170301|2017-01-23 18:00,24,2261.75,2262.75,2261,2262.25,3038
20170301|2017-01-23 18:30,24,2262.25,2262.25,2261.5,2261.5,960
20170301|2017-01-23 19:00,24,2261.5,2263.25,2261.5,2262.5,2635
20170301|2017-01-23 19:30,24,2262.25,2262.5,2261.5,2261.75,1697
20170301|2017-01-23 20:00,24,2261.5,2261.75,2261.25,2261.25,754
20170301|2017-01-23 20:30,24,2261.25,2261.5,2260.75,2261,1657
20170301|2017-01-23 21:00,24,2260.75,2261.5,2260.75,2261,993
20170301|2017-01-23 21:30,24,2261,2261,2260,2260,2112
20170301|2017-01-23 22:00,24,2260,2261,2260,2261,977
20170301|2017-01-23 22:30,24,2261,2261,2260,2260.75,2387
20170301|2017-01-23 23:00,24,2260.75,2260.75,2259.5,2259.75,1756
20170301|2017-01-23 23:30,24,2259.75,2260.75,2259.75,2260.5,1025
20170301|2017-01-24 00:00,24,2260.5,2261,2260,2260.75,832
20170301|2017-01-24 00:30,24,2260.75,2261.75,2260.75,2261.25,1808
20170301|2017-01-24 01:00,24,2261.25,2261.5,2260.5,2260.5,2010
20170301|2017-01-24 01:30,24,2260.5,2262,2260.25,2261.25,2828
20170301|2017-01-24 02:00,24,2261.25,2261.75,2260,2260.5,6138
20170301|2017-01-24 02:30,24,2260.5,2260.75,2259.5,2260,4882
20170301|2017-01-24 03:00,24,2260,2262,2259.75,2260.75,4960
20170301|2017-01-24 03:30,24,2260.75,2263.25,2260.5,2262.75,7725
20170301|2017-01-24 04:00,24,2262.5,2264.25,2262.25,2262.75,6678
20170301|2017-01-24 04:30,24,2262.75,2263.75,2262.75,2263,4528
20170301|2017-01-24 05:00,24,2263,2263,2262,2262.25,3759
20170301|2017-01-24 05:30,24,2262.25,2262.75,2260.25,2261.25,6870
20170301|2017-01-24 06:00,24,2261.5,2262,2261.25,2261.75,2865
20170301|2017-01-24 06:30,24,2261.75,2262.25,2261.25,2261.75,3511
20170301|2017-01-24 07:00,24,2261.75,2262.25,2261.25,2261.5,6255
20170301|2017-01-24 07:30,24,2261.25,2264,2261.25,2263.75,14938
20170301|2017-01-24 08:00,24,2263.75,2264.25,2263,2263.5,10422
20170301|2017-01-24 08:30,24,2263.5,2265.25,2262,2263.5,106797
20170301|2017-01-24 09:00,24,2263.75,2266,2262,2264,89650
20170301|2017-01-24 09:30,24,2264.25,2265.75,2263.5,2265,57481
20170301|2017-01-24 10:00,24,2265,2267.75,2264.5,2266.5,88234
20170301|2017-01-24 10:30,24,2266.75,2269,2266.25,2268.5,56263
20170301|2017-01-24 11:00,24,2268.5,2271.5,2268,2271,70613
20170301|2017-01-24 11:30,24,2271,2272.25,2270.5,2271.75,40084
20170301|2017-01-24 12:00,24,2271.75,2274.75,2271.5,2274.25,69097
20170301|2017-01-24 12:30,24,2274.25,2278,2274,2276.25,109272
20170301|2017-01-24 13:00,24,2276.25,2277.75,2275.75,2276,79516
20170301|2017-01-24 13:30,24,2276,2278.5,2276,2278,54158
20170301|2017-01-24 14:00,24,2278.25,2280.5,2276.75,2277.75,92489
20170301|2017-01-24 14:30,24,2278,2278.25,2274.5,2275.5,131301
20170301|2017-01-24 15:00,24,2275.25,2276,2274.25,2274.5,84772
20170301|2017-01-24 15:30,24,2274.75,2276.25,2274.25,2275.75,9632
20170301|2017-01-24 17:00,25,2275.75,2276.75,2275.5,2276.5,2635
20170301|2017-01-24 17:30,25,2276.25,2277.25,2276,2276.5,2182
20170301|2017-01-24 18:00,25,2276.75,2277.5,2276.5,2276.75,3024
20170301|2017-01-24 18:30,25,2277,2277,2275.75,2276,1955
20170301|2017-01-24 19:00,25,2275.75,2276.25,2274.75,2275,2335
20170301|2017-01-24 19:30,25,2275,2276.25,2275,2276.25,1536
20170301|2017-01-24 20:00,25,2276.25,2276.75,2275.75,2275.75,1184
20170301|2017-01-24 20:30,25,2276,2276,2275.75,2275.75,710
20170301|2017-01-24 21:00,25,2275.75,2276,2275.75,2275.75,673
20170301|2017-01-24 21:30,25,2275.75,2276.75,2275.75,2276.25,1438
20170301|2017-01-24 22:00,25,2276.25,2276.5,2276,2276.25,600
20170301|2017-01-24 22:30,25,2276.25,2276.25,2275.75,2276.25,1560
20170301|2017-01-24 23:00,25,2276.25,2276.5,2275.75,2276.5,1099
20170301|2017-01-24 23:30,25,2276.5,2277,2276.25,2276.5,1072
20170301|2017-01-25 00:00,25,2276.75,2278.25,2276.5,2277.25,2745
20170301|2017-01-25 00:30,25,2277.25,2277.75,2277.25,2277.25,684
20170301|2017-01-25 01:00,25,2277.5,2278.5,2277.25,2278,3060
20170301|2017-01-25 01:30,25,2278.25,2279,2278,2278.5,4627
20170301|2017-01-25 02:00,25,2278.5,2280.25,2277.75,2280,11215
20170301|2017-01-25 02:30,25,2280.25,2282.25,2280,2282,18797
20170301|2017-01-25 03:00,25,2282,2282.25,2281.25,2282,9121
20170301|2017-01-25 03:30,25,2282,2282.25,2279.75,2279.75,6893
20170301|2017-01-25 04:00,25,2279.75,2280.25,2279.5,2279.75,3055
20170301|2017-01-25 04:30,25,2280,2281.75,2279.75,2281.25,6152
20170301|2017-01-25 05:00,25,2281.25,2281.75,2280.75,2281.25,3427
20170301|2017-01-25 05:30,25,2281.25,2281.5,2280.25,2280.5,2554
20170301|2017-01-25 06:00,25,2280.75,2281.75,2280.25,2281.5,6613
20170301|2017-01-25 06:30,25,2281.75,2283.75,2281.5,2283.5,13209
20170301|2017-01-25 07:00,25,2283.5,2283.75,2282.5,2282.75,7000
20170301|2017-01-25 07:30,25,2282.75,2285,2282.75,2284,21296
20170301|2017-01-25 08:00,25,2283.75,2286.5,2283.75,2286.5,27701
20170301|2017-01-25 08:30,25,2286.5,2288.5,2284.25,2288.5,184989
20170301|2017-01-25 09:00,25,2288.5,2290.25,2287.5,2287.5,115530
20170301|2017-01-25 09:30,25,2287.75,2291.25,2287.25,2290.5,78261
20170301|2017-01-25 10:00,25,2290.5,2292.75,2290,2291,90214
20170301|2017-01-25 10:30,25,2291,2291,2287.5,2289.5,83182
20170301|2017-01-25 11:00,25,2289.5,2290.5,2288.75,2290,54042
20170301|2017-01-25 11:30,25,2290,2291,2288.75,2290.75,37177
20170301|2017-01-25 12:00,25,2291,2292.25,2290.5,2292,34810
20170301|2017-01-25 12:30,25,2292,2293.25,2290.5,2293.25,48022
20170301|2017-01-25 13:00,25,2293.25,2294.25,2292.5,2293.75,45217
20170301|2017-01-25 13:30,25,2293.75,2294,2291.25,2291.25,46414
20170301|2017-01-25 14:00,25,2291.25,2293,2290.25,2292.75,86150
20170301|2017-01-25 14:30,25,2292.75,2295.25,2292.25,2294.5,203744
20170301|2017-01-25 15:00,25,2294.5,2295,2293,2293.75,86011
20170301|2017-01-25 15:30,25,2293.75,2294,2293,2293.75,6848
20170301|2017-01-25 17:00,26,2293.75,2294,2293,2293.5,2771
20170301|2017-01-25 17:30,26,2293.25,2294,2293,2293,1251
20170301|2017-01-25 18:00,26,2293,2293.25,2291.75,2292.25,4076
20170301|2017-01-25 18:30,26,2292.25,2294,2292.25,2293.25,2683
20170301|2017-01-25 19:00,26,2293.25,2294.25,2292.75,2292.75,2602
20170301|2017-01-25 19:30,26,2293,2293.5,2292.75,2293.5,1461
20170301|2017-01-25 20:00,26,2293.5,2297.5,2293.25,2297.25,8955
20170301|2017-01-25 20:30,26,2297,2297.75,2296.5,2296.75,2910
20170301|2017-01-25 21:00,26,2296.75,2298,2296.75,2297.75,2224
20170301|2017-01-25 21:30,26,2297.5,2297.75,2297,2297.75,1613
20170301|2017-01-25 22:00,26,2297.75,2298,2297.5,2298,1019
20170301|2017-01-25 22:30,26,2297.75,2298.75,2297.25,2297.75,3834
20170301|2017-01-25 23:00,26,2297.5,2297.5,2296.25,2297,2836
20170301|2017-01-25 23:30,26,2297,2297.75,2296.25,2296.75,2023
20170301|2017-01-26 00:00,26,2296.75,2299.5,2296.5,2298.5,5628
20170301|2017-01-26 00:30,26,2298.5,2299.25,2298,2298.5,2402
20170301|2017-01-26 01:00,26,2298.5,2298.75,2297.25,2297.75,5251
20170301|2017-01-26 01:30,26,2297.75,2298.25,2297,2297.75,3471
20170301|2017-01-26 02:00,26,2298,2298.5,2297,2297.75,11547
20170301|2017-01-26 02:30,26,2297.5,2298,2296.25,2296.75,7445
20170301|2017-01-26 03:00,26,2296.75,2297.25,2296.25,2296.5,4851
20170301|2017-01-26 03:30,26,2296.5,2297.25,2296,2296.75,3830
20170301|2017-01-26 04:00,26,2297,2297.25,2296,2296.25,2340
20170301|2017-01-26 04:30,26,2296.25,2296.75,2295.25,2296.25,5939
20170301|2017-01-26 05:00,26,2296.5,2296.5,2294.75,2294.75,4595
20170301|2017-01-26 05:30,26,2295,2295.5,2294,2295.25,5077
20170301|2017-01-26 06:00,26,2295.5,2295.5,2294,2294.75,5001
20170301|2017-01-26 06:30,26,2295,2295.25,2293.75,2293.75,6745
20170301|2017-01-26 07:00,26,2293.75,2294,2292.5,2293.25,10515
20170301|2017-01-26 07:30,26,2293.25,2295,2292.75,2294.25,11944
20170301|2017-01-26 08:00,26,2294.25,2295,2292.5,2293.25,23547
20170301|2017-01-26 08:30,26,2293,2296,2291.75,2295,146770
20170301|2017-01-26 09:00,26,2295,2296.5,2292.75,2293.25,133199
20170301|2017-01-26 09:30,26,2293.25,2296.5,2292.25,2293.25,77119
20170301|2017-01-26 10:00,26,2293.25,2294.75,2291.75,2293.25,65032
20170301|2017-01-26 10:30,26,2293.5,2294.75,2291.75,2292.5,74093
20170301|2017-01-26 11:00,26,2292.5,2293.5,2291.5,2292.25,32252
20170301|2017-01-26 11:30,26,2292.5,2292.75,2291,2292.25,46570
20170301|2017-01-26 12:00,26,2292.5,2293,2289.5,2291.25,48788
20170301|2017-01-26 12:30,26,2291.25,2292.75,2290.5,2292.75,41815
20170301|2017-01-26 13:00,26,2292.75,2294.5,2291.75,2294.5,44842
20170301|2017-01-26 13:30,26,2294.5,2294.75,2293,2293.25,36237
20170301|2017-01-26 14:00,26,2293.5,2293.5,2291.5,2292.75,50934
20170301|2017-01-26 14:30,26,2292.75,2293.75,2290.25,2292.5,130269
20170301|2017-01-26 15:00,26,2292.75,2295,2292.25,2294,63965
20170301|2017-01-26 15:30,26,2294.5,2294.75,2293,2294.25,5006
20170301|2017-01-26 17:00,27,2294,2294.5,2293.25,2293.5,3079
20170301|2017-01-26 17:30,27,2293.25,2293.5,2292.5,2293,1940
20170301|2017-01-26 18:00,27,2292.75,2293,2292,2292.25,1853
20170301|2017-01-26 18:30,27,2292.25,2292.25,2291.5,2291.75,985
20170301|2017-01-26 19:00,27,2291.75,2292,2291,2291.5,1519
20170301|2017-01-26 19:30,27,2291.25,2293.5,2291.25,2293.25,2528
20170301|2017-01-26 20:00,27,2293.5,2293.75,2292.75,2292.75,1442
20170301|2017-01-26 20:30,27,2292.75,2293.25,2292.75,2293,278
20170301|2017-01-26 21:00,27,2292.75,2293.25,2292.75,2293.25,367
20170301|2017-01-26 21:30,27,2293,2293.25,2292.75,2293,360
20170301|2017-01-26 22:00,27,2293,2293.25,2292.5,2293.25,526
20170301|2017-01-26 22:30,27,2293.25,2293.25,2292.75,2292.75,273
20170301|2017-01-26 23:00,27,2293,2293,2292,2292.25,936
20170301|2017-01-26 23:30,27,2292.5,2292.75,2292.5,2292.5,498
20170301|2017-01-27 00:00,27,2292.75,2293.5,2292.75,2293.25,654
20170301|2017-01-27 00:30,27,2293.25,2293.75,2293,2293.75,852
20170301|2017-01-27 01:00,27,2293.75,2296,2293.5,2294.5,5867
20170301|2017-01-27 01:30,27,2294.75,2296.75,2294.25,2296,3425
20170301|2017-01-27 02:00,27,2296.25,2296.25,2294,2295.25,7700
20170301|2017-01-27 02:30,27,2295.5,2295.75,2294.5,2295.5,3094
20170301|2017-01-27 03:00,27,2295.5,2295.75,2293.5,2293.5,6096
20170301|2017-01-27 03:30,27,2293.75,2294.5,2292,2292.5,5491
20170301|2017-01-27 04:00,27,2292.5,2292.75,2291.25,2292.5,6060
20170301|2017-01-27 04:30,27,2292.5,2293.25,2292.25,2292.75,2654
20170301|2017-01-27 05:00,27,2293,2294,2292.5,2293.25,4362
20170301|2017-01-27 05:30,27,2293.25,2294,2292.5,2292.5,2705
20170301|2017-01-27 06:00,27,2292.5,2294,2292.5,2293.75,5466
20170301|2017-01-27 06:30,27,2293.75,2295,2293.25,2294.75,5137
20170301|2017-01-27 07:00,27,2294.75,2295.25,2294.25,2295,4967
20170301|2017-01-27 07:30,27,2295,2295.25,2293.25,2294,15827
20170301|2017-01-27 08:00,27,2294,2294.75,2292.75,2293.75,18700
20170301|2017-01-27 08:30,27,2293.75,2295.5,2288.25,2289.5,146815
20170301|2017-01-27 09:00,27,2289.75,2290.75,2288.25,2289,86578
20170301|2017-01-27 09:30,27,2289,2290.75,2287.25,2288,70824
20170301|2017-01-27 10:00,27,2288,2290.5,2287.75,2289.5,56017
20170301|2017-01-27 10:30,27,2289.5,2290.5,2288.5,2290.25,51432
20170301|2017-01-27 11:00,27,2290.25,2291.25,2289.75,2290,39407
20170301|2017-01-27 11:30,27,2290,2290.5,2288.25,2289.5,30712
20170301|2017-01-27 12:00,27,2289.75,2289.75,2288.25,2289.25,27767
20170301|2017-01-27 12:30,27,2289.25,2290,2288.5,2288.5,26055
20170301|2017-01-27 13:00,27,2288.75,2289.25,2288.25,2288.5,30065
20170301|2017-01-27 13:30,27,2288.75,2289.75,2288.5,2289.25,28840
20170301|2017-01-27 14:00,27,2289.25,2289.25,2287,2287.5,30061
20170301|2017-01-27 14:30,27,2287.25,2290.25,2287.25,2289.25,131649
20170301|2017-01-27 15:00,27,2289.25,2289.75,2288.75,2288.75,52669
20170301|2017-01-27 15:30,27,2289,2289.75,2288.5,2289.75,7420
20170301|2017-01-29 17:00,30,2282,2284.5,2282,2282.25,15045
20170301|2017-01-29 17:30,30,2282,2283,2281.5,2282.5,4353
20170301|2017-01-29 18:00,30,2282.5,2283.5,2282.25,2283,2853
20170301|2017-01-29 18:30,30,2283.25,2283.5,2281.25,2281.5,3472
20170301|2017-01-29 19:00,30,2281.75,2282,2281,2281.75,3795
20170301|2017-01-29 19:30,30,2281.75,2281.75,2281,2281.25,2104
20170301|2017-01-29 20:00,30,2281.5,2281.5,2281.25,2281.25,520
20170301|2017-01-29 20:30,30,2281.5,2281.75,2281,2281.75,683
20170301|2017-01-29 21:00,30,2281.75,2282,2281.5,2282,1150
20170301|2017-01-29 21:30,30,2282,2282.75,2282,2282.75,1110
20170301|2017-01-29 22:00,30,2282.75,2282.75,2282.5,2282.75,433
20170301|2017-01-29 22:30,30,2282.75,2283,2282.5,2283,741
20170301|2017-01-29 23:00,30,2283,2283.5,2282.75,2283.25,2048
20170301|2017-01-29 23:30,30,2283.5,2284.25,2283,2283.75,2102
20170301|2017-01-30 00:00,30,2284,2285,2283.25,2283.5,3188
20170301|2017-01-30 00:30,30,2283.5,2283.75,2282.75,2283.25,1298
20170301|2017-01-30 01:00,30,2283.5,2283.75,2282.5,2283.5,2608
20170301|2017-01-30 01:30,30,2283.25,2283.75,2283.25,2283.75,1338
20170301|2017-01-30 02:00,30,2283.5,2285.75,2283.25,2283.75,11207
20170301|2017-01-30 02:30,30,2284,2284.5,2282.25,2283.25,9296
20170301|2017-01-30 03:00,30,2283.5,2284.25,2282.5,2284.25,5057
20170301|2017-01-30 03:30,30,2284,2284.5,2282.5,2282.75,5578
20170301|2017-01-30 04:00,30,2282.75,2283.5,2282.5,2283.25,3205
20170301|2017-01-30 04:30,30,2283.25,2283.5,2282.25,2282.5,3469
20170301|2017-01-30 05:00,30,2282.75,2283.25,2282.25,2283.25,2886
20170301|2017-01-30 05:30,30,2283.25,2283.5,2282.5,2282.5,1572
20170301|2017-01-30 06:00,30,2282.75,2283.5,2282.5,2283.25,4255
20170301|2017-01-30 06:30,30,2283.25,2283.5,2281.5,2282.5,9921
20170301|2017-01-30 07:00,30,2282.25,2282.5,2279.5,2280,21076
20170301|2017-01-30 07:30,30,2279.75,2281.75,2279.25,2281.25,14119
20170301|2017-01-30 08:00,30,2281,2281.75,2280.5,2281,14142
20170301|2017-01-30 08:30,30,2281,2281.25,2269.5,2272.25,368148
20170301|2017-01-30 09:00,30,2272.25,2273.25,2266,2268.75,191966
20170301|2017-01-30 09:30,30,2269,2269,2263.25,2265.25,153093
20170301|2017-01-30 10:00,30,2265.25,2269.75,2264.5,2267,128967
20170301|2017-01-30 10:30,30,2267,2271,2266.75,2270.5,99031
20170301|2017-01-30 11:00,30,2270.5,2271,2268.5,2270,54162
20170301|2017-01-30 11:30,30,2269.75,2269.75,2267.25,2268.5,47372
20170301|2017-01-30 12:00,30,2268.5,2270.5,2267.5,2268.75,51745
20170301|2017-01-30 12:30,30,2268.75,2269,2266.25,2267.75,44186
20170301|2017-01-30 13:00,30,2267.75,2272.25,2267.75,2272,68837
20170301|2017-01-30 13:30,30,2271.75,2273.25,2270.5,2272.25,71567
20170301|2017-01-30 14:00,30,2272.25,2272.5,2269,2270.75,66511
20170301|2017-01-30 14:30,30,2270.75,2277,2270.25,2275.25,241934
20170301|2017-01-30 15:00,30,2275.25,2276.25,2274.5,2276.25,78327
20170301|2017-01-30 15:30,30,2276,2276.25,2275.75,2276.25,7812
20170301|2017-01-30 17:00,31,2275.75,2276.25,2274.5,2275.25,3467
20170301|2017-01-30 17:30,31,2275.5,2276,2275,2276,1350
20170301|2017-01-30 18:00,31,2276,2276.25,2275,2275.5,2400
20170301|2017-01-30 18:30,31,2275.5,2276,2275,2275.75,1203
20170301|2017-01-30 19:00,31,2275.75,2276.75,2275.5,2276.5,1539
20170301|2017-01-30 19:30,31,2276.5,2276.75,2275.75,2275.75,1285
20170301|2017-01-30 20:00,31,2275.75,2276,2273.5,2273.5,4193
20170301|2017-01-30 20:30,31,2273.75,2274.25,2271.5,2271.75,4226
20170301|2017-01-30 21:00,31,2271.75,2271.75,2268.25,2269.75,12456
20170301|2017-01-30 21:30,31,2270,2270.5,2269.25,2270.25,3121
20170301|2017-01-30 22:00,31,2270.25,2270.5,2269.5,2269.5,1840
20170301|2017-01-30 22:30,31,2269.75,2270.5,2269.5,2269.75,1908
20170301|2017-01-30 23:00,31,2269.75,2270,2268,2268.75,2747
20170301|2017-01-30 23:30,31,2268.75,2270.25,2268.75,2270.25,2064
20170301|2017-01-31 00:00,31,2270,2270.25,2268,2268.75,2243
20170301|2017-01-31 00:30,31,2268.75,2270.25,2268.75,2270,2053
20170301|2017-01-31 01:00,31,2270.25,2272,2270,2271.25,4144
20170301|2017-01-31 01:30,31,2271.25,2271.25,2269.75,2270.5,2704
20170301|2017-01-31 02:00,31,2270.5,2271.75,2269.25,2271.5,10342
20170301|2017-01-31 02:30,31,2271.5,2274.5,2271.25,2273.75,11238
20170301|2017-01-31 03:00,31,2273.75,2274.25,2272.5,2273.5,6377
20170301|2017-01-31 03:30,31,2273.5,2275,2273.5,2273.75,5340
20170301|2017-01-31 04:00,31,2274,2274.25,2271.25,2271.75,6760
20170301|2017-01-31 04:30,31,2271.75,2272.25,2270.25,2272.25,6778
20170301|2017-01-31 05:00,31,2272.25,2274.5,2271.75,2273.75,7636
20170301|2017-01-31 05:30,31,2274,2274,2272,2272.75,6977
20170301|2017-01-31 06:00,31,2272.75,2274,2272.25,2272.75,6266
20170301|2017-01-31 06:30,31,2273,2273.25,2269.25,2269.75,18879
20170301|2017-01-31 07:00,31,2269.75,2272,2269.75,2271.25,9265
20170301|2017-01-31 07:30,31,2271.25,2272.75,2269.75,2270.75,17991
20170301|2017-01-31 08:00,31,2270.75,2271.75,2268.5,2268.75,26480
20170301|2017-01-31 08:30,31,2268.75,2272.5,2266.75,2268.25,153941
20170301|2017-01-31 09:00,31,2268,2269.5,2264,2266.75,146449
20170301|2017-01-31 09:30,31,2266.75,2269.75,2264.25,2265.5,113589
20170301|2017-01-31 10:00,31,2265.5,2268,2264.5,2264.75,86874
20170301|2017-01-31 10:30,31,2264.75,2265.75,2262.25,2264,99886
20170301|2017-01-31 11:00,31,2264,2268,2263.75,2267.25,65459
20170301|2017-01-31 11:30,31,2267.25,2268.5,2266.75,2267.5,38766
20170301|2017-01-31 12:00,31,2267.5,2267.75,2264.5,2267.25,54542
20170301|2017-01-31 12:30,31,2267.5,2268,2263.5,2264.5,65775
20170301|2017-01-31 13:00,31,2264.5,2266.75,2263.25,2266.5,88474
20170301|2017-01-31 13:30,31,2266.5,2270.25,2265,2269.75,81966
20170301|2017-01-31 14:00,31,2269.75,2272.25,2269.5,2270.75,76118
20170301|2017-01-31 14:30,31,2270.75,2275.25,2270.75,2275,211001
20170301|2017-01-31 15:00,31,2275,2276.5,2274.25,2275,113681
20170301|2017-01-31 15:30,31,2275.25,2278.25,2275,2277.25,14960
20170301|2017-01-31 17:00,1,2277,2278.25,2275.25,2276,5647
20170301|2017-01-31 17:30,1,2275.75,2276.25,2275.25,2276.25,1968
20170301|2017-01-31 18:00,1,2276,2276.25,2275.5,2276,2088
20170301|2017-01-31 18:30,1,2276,2277.25,2275.75,2277.25,2122
20170301|2017-01-31 19:00,1,2277,2277.75,2275.25,2275.75,3900
20170301|2017-01-31 19:30,1,2275.75,2275.75,2274.75,2275.5,2805
20170301|2017-01-31 20:00,1,2275.5,2276.25,2275.25,2275.5,1380
20170301|2017-01-31 20:30,1,2275.5,2276,2275.25,2275.75,910
20170301|2017-01-31 21:00,1,2275.75,2276.25,2275.75,2276,953
20170301|2017-01-31 21:30,1,2275.75,2276.25,2275.75,2276.25,879
20170301|2017-01-31 22:00,1,2276,2276.75,2276,2276.75,1283
20170301|2017-01-31 22:30,1,2276.75,2277.5,2276.5,2277.25,2381
20170301|2017-01-31 23:00,1,2277.5,2278,2277.25,2277.75,1709
20170301|2017-01-31 23:30,1,2277.5,2277.75,2277.25,2277.5,545
20170301|2017-02-01 00:00,1,2277.5,2279.25,2277.25,2279,3149
20170301|2017-02-01 00:30,1,2279.25,2281.5,2278.75,2281,5388
20170301|2017-02-01 01:00,1,2281,2281,2278,2278.25,5529
20170301|2017-02-01 01:30,1,2278.25,2279.5,2278.25,2279.5,3992
20170301|2017-02-01 02:00,1,2279.25,2280.5,2278.25,2279,12826
20170301|2017-02-01 02:30,1,2279,2279,2277.75,2278.5,7763
20170301|2017-02-01 03:00,1,2278.75,2279.5,2278.25,2279,5102
20170301|2017-02-01 03:30,1,2279,2280,2278.5,2279.5,3313
20170301|2017-02-01 04:00,1,2279.75,2281.25,2279.25,2281,5750
20170301|2017-02-01 04:30,1,2281,2281,2279.5,2279.5,6490
20170301|2017-02-01 05:00,1,2279.75,2280,2279.5,2279.5,2926
20170301|2017-02-01 05:30,1,2279.75,2279.75,2278.5,2279,3661
20170301|2017-02-01 06:00,1,2278.75,2280.5,2278.75,2279.5,6467
20170301|2017-02-01 06:30,1,2279.75,2280.25,2279.25,2280.25,7042
20170301|2017-02-01 07:00,1,2280,2282,2279.25,2281,14176
20170301|2017-02-01 07:30,1,2281.25,2282,2280.5,2280.75,12843
20170301|2017-02-01 08:00,1,2280.75,2282.5,2280,2281.75,24367
20170301|2017-02-01 08:30,1,2281.75,2285,2280.75,2281,151961
20170301|2017-02-01 09:00,1,2281.25,2282.75,2276.5,2277.5,128219
20170301|2017-02-01 09:30,1,2277.5,2278,2270.5,2271.5,159016
20170301|2017-02-01 10:00,1,2271.75,2274.5,2270.25,2271.5,117103
20170301|2017-02-01 10:30,1,2271.25,2272.5,2268.25,2271,103141
20170301|2017-02-01 11:00,1,2270.75,2272.5,2270,2272,65830
20170301|2017-02-01 11:30,1,2272,2274,2271.75,2272.75,64880
20170301|2017-02-01 12:00,1,2273,2275,2272,2272.75,43184
20170301|2017-02-01 12:30,1,2272.5,2273.75,2269.75,2271.75,51960
20170301|2017-02-01 13:00,1,2271.5,2277.75,2269,2276.5,135876
20170301|2017-02-01 13:30,1,2276.5,2276.75,2270,2272.25,85834
20170301|2017-02-01 14:00,1,2272.5,2275.75,2272.25,2275.25,81080
20170301|2017-02-01 14:30,1,2275.25,2277.25,2274,2275,122811
20170301|2017-02-01 15:00,1,2275,2276,2274.25,2274.75,74439
20170301|2017-02-01 15:30,1,2274.75,2275.5,2274,2274.75,5234
20170301|2017-02-01 17:00,2,2275,2275.25,2272.25,2272.5,3295
20170301|2017-02-01 17:30,2,2272.5,2272.75,2271.5,2272.5,2716
20170301|2017-02-01 18:00,2,2272.25,2272.5,2270.5,2271,3119
20170301|2017-02-01 18:30,2,2271,2271.25,2269.5,2270,3232
20170301|2017-02-01 19:00,2,2269.75,2272,2269.75,2271.75,3033
20170301|2017-02-01 19:30,2,2271.75,2272.25,2270.25,2270.5,2229
20170301|2017-02-01 20:00,2,2270.5,2271.25,2270.25,2271.25,1656
20170301|2017-02-01 20:30,2,2271,2271,2270,2270.25,1277
20170301|2017-02-01 21:00,2,2270.25,2270.5,2267,2267,5574
20170301|2017-02-01 21:30,2,2267.25,2267.5,2265.25,2266,6893
20170301|2017-02-01 22:00,2,2266,2266.75,2265.75,2266.25,3143
20170301|2017-02-01 22:30,2,2266.25,2267.25,2266,2266.75,2457
20170301|2017-02-01 23:00,2,2266.75,2267.25,2266,2266.75,1634
20170301|2017-02-01 23:30,2,2266.5,2266.75,2264.5,2264.75,4976
20170301|2017-02-02 00:00,2,2264.75,2266,2264.5,2265.75,3698
20170301|2017-02-02 00:30,2,2265.5,2266.5,2265.5,2266.25,2439
20170301|2017-02-02 01:00,2,2266.25,2266.5,2265,2265.75,3184
20170301|2017-02-02 01:30,2,2266,2266.5,2265.25,2266.25,3886
20170301|2017-02-02 02:00,2,2266.25,2269.25,2265.5,2268.5,12882
20170301|2017-02-02 02:30,2,2268.75,2269.5,2266.5,2266.75,7463
20170301|2017-02-02 03:00,2,2267,2267.75,2266.5,2267.25,4461
20170301|2017-02-02 03:30,2,2267.25,2267.25,2265.75,2266.5,5013
20170301|2017-02-02 04:00,2,2266.5,2266.75,2265.25,2266,5650
20170301|2017-02-02 04:30,2,2266.25,2268,2266,2267.75,5901
20170301|2017-02-02 05:00,2,2267.5,2269.75,2266.75,2268.5,7544
20170301|2017-02-02 05:30,2,2268.5,2269.5,2267.75,2268.5,4920
20170301|2017-02-02 06:00,2,2268.5,2269.25,2268,2268.75,6203
20170301|2017-02-02 06:30,2,2268.75,2271,2268.75,2269.75,10185
20170301|2017-02-02 07:00,2,2270,2270.25,2268.25,2268.75,8371
20170301|2017-02-02 07:30,2,2268.75,2270.25,2267.25,2268,18243
20170301|2017-02-02 08:00,2,2268,2271,2268,2270.75,19007
20170301|2017-02-02 08:30,2,2270.75,2272.75,2266.75,2272.75,184016
20170301|2017-02-02 09:00,2,2272.5,2274.75,2270.75,2272.75,111328
20170301|2017-02-02 09:30,2,2272.75,2278.75,2271.5,2278.5,92151
20170301|2017-02-02 10:00,2,2278.5,2279.75,2276.25,2276.5,92050
20170301|2017-02-02 10:30,2,2276.25,2276.75,2270.25,2270.75,98190
20170301|2017-02-02 11:00,2,2270.75,2273,2270,2273,58563
20170301|2017-02-02 11:30,2,2272.75,2276.5,2272.5,2275.5,58594
20170301|2017-02-02 12:00,2,2275.5,2276,2272.5,2273,45301
20170301|2017-02-02 12:30,2,2272.75,2277.5,2272,2276.25,74801
20170301|2017-02-02 13:00,2,2276.5,2276.5,2271.25,2271.75,79283
20170301|2017-02-02 13:30,2,2271.75,2273,2270.25,2272,72173
20170301|2017-02-02 14:00,2,2272,2276.25,2271.25,2276,81215
20170301|2017-02-02 14:30,2,2276,2277,2274.75,2276.25,98865
20170301|2017-02-02 15:00,2,2276.25,2277,2274.5,2275.75,80802
20170301|2017-02-02 15:30,2,2275.25,2275.5,2274.25,2274.25,5409
20170301|2017-02-02 17:00,3,2274,2275.75,2274,2274.75,3235
20170301|2017-02-02 17:30,3,2275,2275.25,2274.25,2274.25,947
20170301|2017-02-02 18:00,3,2274.25,2275,2273.5,2274.25,2075
20170301|2017-02-02 18:30,3,2274.25,2274.75,2274,2274.75,920
20170301|2017-02-02 19:00,3,2274.5,2274.75,2273.25,2273.5,1877
20170301|2017-02-02 19:30,3,2273.25,2274.75,2272.75,2274,1800
20170301|2017-02-02 20:00,3,2274,2274,2271.5,2271.5,3771
20170301|2017-02-02 20:30,3,2271.5,2272,2270.75,2270.75,2467
20170301|2017-02-02 21:00,3,2270.75,2271.5,2270.5,2271,1606
20170301|2017-02-02 21:30,3,2271.25,2272.5,2271,2271.5,3048
20170301|2017-02-02 22:00,3,2271.5,2272,2271.25,2271.25,1073
20170301|2017-02-02 22:30,3,2271.5,2272,2271.25,2271.75,799
20170301|2017-02-02 23:00,3,2272,2272.25,2271.25,2272.25,1807
20170301|2017-02-02 23:30,3,2272.25,2272.5,2272,2272.25,777
20170301|2017-02-03 00:00,3,2272.5,2273,2272.25,2272.5,660
20170301|2017-02-03 00:30,3,2272.75,2273.5,2272.5,2273.25,1482
20170301|2017-02-03 01:00,3,2273.25,2275.75,2273.25,2275,4361
20170301|2017-02-03 01:30,3,2275,2276.75,2275,2276.5,3945
20170301|2017-02-03 02:00,3,2276.75,2278.5,2275,2277.75,11421
20170301|2017-02-03 02:30,3,2277.75,2279.75,2277.75,2278.5,8026
20170301|2017-02-03 03:00,3,2278.5,2278.75,2277.25,2277.75,5359
20170301|2017-02-03 03:30,3,2277.75,2278.75,2277,2277.5,4228
20170301|2017-02-03 04:00,3,2277.5,2278.5,2277,2277.25,5512
20170301|2017-02-03 04:30,3,2277.25,2278,2277,2277.75,3623
20170301|2017-02-03 05:00,3,2277.5,2280,2277.25,2279.75,7552
20170301|2017-02-03 05:30,3,2279.5,2280.5,2278.75,2279,5578
20170301|2017-02-03 06:00,3,2279,2279.75,2278.75,2279,6259
20170301|2017-02-03 06:30,3,2279,2279.25,2278.5,2278.75,4889
20170301|2017-02-03 07:00,3,2278.75,2280,2278.25,2279.25,16204
20170301|2017-02-03 07:30,3,2279.25,2286.5,2279.25,2285.5,77864
20170301|2017-02-03 08:00,3,2285.75,2287,2284.25,2287,30410
20170301|2017-02-03 08:30,3,2287,2287.5,2283,2285.75,157691
20170301|2017-02-03 09:00,3,2285.5,2291.75,2285.25,2289.5,173005
20170301|2017-02-03 09:30,3,2289.75,2292.75,2288.25,2291.25,105703
20170301|2017-02-03 10:00,3,2291.25,2293.75,2289.75,2291.25,110090
20170301|2017-02-03 10:30,3,2291.25,2291.75,2289.25,2290.75,72513
20170301|2017-02-03 11:00,3,2291,2292.75,2290.75,2291.5,43410
20170301|2017-02-03 11:30,3,2291.75,2292.5,2291.5,2292,31166
20170301|2017-02-03 12:00,3,2292.25,2293,2290.75,2292,40018
20170301|2017-02-03 12:30,3,2292,2292.25,2290.25,2290.75,44710
20170301|2017-02-03 13:00,3,2290.5,2292.5,2290.5,2291,34304
20170301|2017-02-03 13:30,3,2291,2293,2291,2292.25,29386
20170301|2017-02-03 14:00,3,2292,2293.75,2291.75,2292,64238
20170301|2017-02-03 14:30,3,2292.25,2294,2290.75,2292,164278
20170301|2017-02-03 15:00,3,2291.75,2292.5,2290,2291.25,97210
20170301|2017-02-03 15:30,3,2291,2292.25,2290.75,2291.75,8705
20170301|2017-02-05 17:00,6,2293,2293.25,2289.5,2290,6037
20170301|2017-02-05 17:30,6,2289.75,2290.25,2289.5,2289.75,1607
20170301|2017-02-05 18:00,6,2289.75,2290,2288.25,2288.75,3621
20170301|2017-02-05 18:30,6,2288.75,2289.25,2288,2288,1383
20170301|2017-02-05 19:00,6,2288.25,2288.75,2287.5,2288.75,3476
20170301|2017-02-05 19:30,6,2288.5,2289,2288.25,2289,1500
20170301|2017-02-05 20:00,6,2288.75,2291,2288.5,2290.25,3460
20170301|2017-02-05 20:30,6,2290.25,2291.25,2290.25,2290.75,2203
20170301|2017-02-05 21:00,6,2291,2291,2290.25,2290.5,533
20170301|2017-02-05 21:30,6,2290.5,2290.75,2290,2290.25,1262
20170301|2017-02-05 22:00,6,2290.5,2291,2290,2290.5,1241
20170301|2017-02-05 22:30,6,2290.5,2291,2290,2291,1922
20170301|2017-02-05 23:00,6,2291.25,2291.5,2291,2291,1125
20170301|2017-02-05 23:30,6,2291,2291.5,2291,2291,1430
20170301|2017-02-06 00:00,6,2291.25,2291.25,2290.75,2291,1023
20170301|2017-02-06 00:30,6,2291,2291.5,2291,2291.5,472
20170301|2017-02-06 01:00,6,2291.5,2293,2291.25,2293,4233
20170301|2017-02-06 01:30,6,2293,2293,2291.75,2292,1877
20170301|2017-02-06 02:00,6,2292.25,2292.25,2290,2290.75,11225
20170301|2017-02-06 02:30,6,2290.75,2290.75,2289.25,2290.75,6366
20170301|2017-02-06 03:00,6,2290.75,2293.75,2290.5,2292.75,12611
20170301|2017-02-06 03:30,6,2292.75,2293.25,2292,2293,4079
20170301|2017-02-06 04:00,6,2293,2294.25,2292.75,2293.5,5581
20170301|2017-02-06 04:30,6,2293.75,2294,2293.25,2293.25,1856
20170301|2017-02-06 05:00,6,2293.25,2293.75,2291,2291.25,9068
20170301|2017-02-06 05:30,6,2291.25,2291.5,2290.25,2290.75,6457
20170301|2017-02-06 06:00,6,2291,2291,2289.75,2290.25,5834
20170301|2017-02-06 06:30,6,2290.25,2290.5,2287.75,2287.75,9840
20170301|2017-02-06 07:00,6,2288,2288.25,2286,2287,23325
20170301|2017-02-06 07:30,6,2287,2287,2284,2286.75,33919
20170301|2017-02-06 08:00,6,2286.75,2288.25,2286.25,2286.75,19892
20170301|2017-02-06 08:30,6,2286.75,2290.75,2286.25,2289.75,141250
20170301|2017-02-06 09:00,6,2289.75,2291.5,2288.5,2290.5,73088
20170301|2017-02-06 09:30,6,2290.5,2290.5,2287.25,2287.25,85327
20170301|2017-02-06 10:00,6,2287.25,2291,2287,2290.25,64086
20170301|2017-02-06 10:30,6,2290,2290.5,2287.5,2288.25,57751
20170301|2017-02-06 11:00,6,2288.25,2288.75,2287.25,2288.25,30859
20170301|2017-02-06 11:30,6,2288.25,2288.25,2285.5,2285.75,57787
20170301|2017-02-06 12:00,6,2285.5,2286.25,2283.5,2285,83867
20170301|2017-02-06 12:30,6,2285.25,2286.75,2283.5,2286,63831
20170301|2017-02-06 13:00,6,2286.25,2286.5,2284.75,2285.5,45686
20170301|2017-02-06 13:30,6,2285.5,2286.75,2284.75,2285.75,50531
20170301|2017-02-06 14:00,6,2285.75,2287.25,2285.75,2286.25,44912
20170301|2017-02-06 14:30,6,2286.5,2288,2285.75,2288,102630
20170301|2017-02-06 15:00,6,2287.75,2288.25,2286,2286.25,61502
20170301|2017-02-06 15:30,6,2286.25,2286.75,2285.75,2286.5,4697
20170301|2017-02-06 17:00,7,2286.25,2287,2285.75,2286.75,2100
20170301|2017-02-06 17:30,7,2287,2287.5,2286.75,2287,1176
20170301|2017-02-06 18:00,7,2287,2287,2286,2286,2057
20170301|2017-02-06 18:30,7,2286,2286.25,2284.25,2285.25,3384
20170301|2017-02-06 19:00,7,2285.5,2286.5,2285.25,2285.5,1796
20170301|2017-02-06 19:30,7,2285.75,2286.25,2284.75,2286,2193
20170301|2017-02-06 20:00,7,2286.25,2286.25,2285,2285.75,1689
20170301|2017-02-06 20:30,7,2285.75,2285.75,2285.25,2285.75,586
20170301|2017-02-06 21:00,7,2285.75,2286,2284,2284.25,2968
20170301|2017-02-06 21:30,7,2284.5,2286,2284.5,2286,1754
20170301|2017-02-06 22:00,7,2286,2286.25,2285.75,2286,1122
20170301|2017-02-06 22:30,7,2286,2286.5,2285.75,2286.25,1234
20170301|2017-02-06 23:00,7,2286.5,2287,2286,2286.5,1909
20170301|2017-02-06 23:30,7,2286.5,2286.75,2286,2286.5,543
20170301|2017-02-07 00:00,7,2286.5,2286.75,2286,2286.25,744
20170301|2017-02-07 00:30,7,2286.25,2286.5,2286,2286,681
20170301|2017-02-07 01:00,7,2286,2286,2285.25,2286,4339
20170301|2017-02-07 01:30,7,2285.75,2286.75,2285.5,2285.75,3219
20170301|2017-02-07 02:00,7,2286,2287.5,2285.25,2285.75,9880
20170301|2017-02-07 02:30,7,2286,2288,2286,2287.5,6086
20170301|2017-02-07 03:00,7,2287.75,2288.5,2287.25,2287.5,5035
20170301|2017-02-07 03:30,7,2287.75,2290.75,2287.25,2290.5,8842
20170301|2017-02-07 04:00,7,2290.5,2291.25,2289.5,2289.5,6931
20170301|2017-02-07 04:30,7,2289.5,2290.5,2289.5,2290.5,2581
20170301|2017-02-07 05:00,7,2290.5,2292.75,2290.25,2292.25,11053
20170301|2017-02-07 05:30,7,2292.25,2294,2292.25,2293.5,9815
20170301|2017-02-07 06:00,7,2293.5,2293.5,2292,2293.25,7280
20170301|2017-02-07 06:30,7,2293.25,2294,2291.75,2292,10891
20170301|2017-02-07 07:00,7,2292.25,2292.75,2291.5,2292,11579
20170301|2017-02-07 07:30,7,2292.25,2292.5,2291.5,2291.75,9155
20170301|2017-02-07 08:00,7,2291.5,2292.5,2291.5,2292.25,15761
20170301|2017-02-07 08:30,7,2292.25,2295,2290.25,2293,156374
20170301|2017-02-07 09:00,7,2293,2294.5,2292,2292.75,57631
20170301|2017-02-07 09:30,7,2292.75,2294,2291.75,2293,48882
20170301|2017-02-07 10:00,7,2293,2294.5,2288.75,2289.75,97680
20170301|2017-02-07 10:30,7,2289.5,2291.5,2289.25,2290.75,60818
20170301|2017-02-07 11:00,7,2290.75,2292.25,2287.5,2287.75,74941
20170301|2017-02-07 11:30,7,2288,2289.25,2285.25,2286.25,95168
20170301|2017-02-07 12:00,7,2286.25,2288.25,2285.5,2287.75,67486
20170301|2017-02-07 12:30,7,2287.75,2289.5,2287.5,2288,52294
20170301|2017-02-07 13:00,7,2288,2289,2286.75,2287.5,39176
20170301|2017-02-07 13:30,7,2287.75,2289,2287,2288,43490
20170301|2017-02-07 14:00,7,2288.25,2290,2287.5,2288.5,64156
20170301|2017-02-07 14:30,7,2288.25,2288.25,2286,2287.75,116304
20170301|2017-02-07 15:00,7,2288,2288.75,2287.5,2288,61318
20170301|2017-02-07 15:30,7,2287.75,2288,2285.75,2285.75,6777
20170301|2017-02-07 17:00,8,2285.75,2286.25,2284.25,2285.75,6017
20170301|2017-02-07 17:30,8,2286,2286.5,2285.5,2285.75,1885
20170301|2017-02-07 18:00,8,2285.75,2286.5,2285.5,2286.25,2143
20170301|2017-02-07 18:30,8,2286.5,2287,2286.25,2286.5,1050
20170301|2017-02-07 19:00,8,2286.5,2287.75,2285.5,2286,3326
20170301|2017-02-07 19:30,8,2286,2286,2285,2285.25,1386
20170301|2017-02-07 20:00,8,2285,2286.5,2285,2285.75,1314
20170301|2017-02-07 20:30,8,2285.5,2285.75,2284.75,2285.5,1408
20170301|2017-02-07 21:00,8,2285.75,2286.25,2285.5,2286.25,883
20170301|2017-02-07 21:30,8,2286,2286.5,2286,2286.25,586
20170301|2017-02-07 22:00,8,2286.25,2287.25,2286,2287.25,945
20170301|2017-02-07 22:30,8,2287.25,2287.25,2286.75,2287,653
20170301|2017-02-07 23:00,8,2287,2287.25,2287,2287,418
20170301|2017-02-07 23:30,8,2287.25,2288.5,2287.25,2288,2506
20170301|2017-02-08 00:00,8,2288,2288.5,2287.75,2287.75,1418
20170301|2017-02-08 00:30,8,2288,2290.75,2287.75,2290.5,4701
20170301|2017-02-08 01:00,8,2290.25,2291.25,2289.75,2290,3971
20170301|2017-02-08 01:30,8,2290,2290.5,2289.75,2290,2383
20170301|2017-02-08 02:00,8,2289.75,2291.25,2287.75,2288,12175
20170301|2017-02-08 02:30,8,2288,2288.25,2286.5,2287,6220
20170301|2017-02-08 03:00,8,2287.25,2289,2286.5,2288.25,4103
20170301|2017-02-08 03:30,8,2288.5,2290.75,2287.75,2290.75,5971
20170301|2017-02-08 04:00,8,2290.5,2291.25,2290,2290,6406
20170301|2017-02-08 04:30,8,2290,2290.25,2288.5,2289.25,4906
20170301|2017-02-08 05:00,8,2289,2289.75,2288.75,2289.5,3889
20170301|2017-02-08 05:30,8,2289.5,2289.75,2288,2288.75,3310
20170301|2017-02-08 06:00,8,2288.5,2289.5,2288,2288.5,4373
20170301|2017-02-08 06:30,8,2288.25,2288.5,2285.5,2285.75,15419
20170301|2017-02-08 07:00,8,2285.75,2286.5,2285,2285,12850
20170301|2017-02-08 07:30,8,2285.25,2286,2284,2285.5,18746
20170301|2017-02-08 08:00,8,2285.75,2285.75,2283.25,2284.25,25710
20170301|2017-02-08 08:30,8,2284.25,2284.75,2281,2283.5,185747
20170301|2017-02-08 09:00,8,2283.5,2286.5,2282.75,2285,106165
20170301|2017-02-08 09:30,8,2284.75,2288.75,2283.25,2288,145755
20170301|2017-02-08 10:00,8,2288,2290.5,2287.5,2289,120638
20170301|2017-02-08 10:30,8,2289,2289.75,2286.25,2286.75,78681
20170301|2017-02-08 11:00,8,2286.75,2289.25,2286.5,2288,72548
20170301|2017-02-08 11:30,8,2288,2288,2286.25,2287.25,28172
20170301|2017-02-08 12:00,8,2287.25,2289.75,2287.25,2289.25,38938
20170301|2017-02-08 12:30,8,2289.25,2291,2288.75,2290,43368
20170301|2017-02-08 13:00,8,2290,2290.75,2289,2289.75,30221
20170301|2017-02-08 13:30,8,2289.75,2291,2289.5,2290,27515
20170301|2017-02-08 14:00,8,2290,2291.5,2288.5,2291.25,61052
20170301|2017-02-08 14:30,8,2291.25,2292,2289.75,2290.5,107172
20170301|2017-02-08 15:00,8,2290.75,2291.25,2289.75,2290.25,62655
20170301|2017-02-08 15:30,8,2290,2290.75,2289.75,2290.5,4598
20170301|2017-02-08 17:00,9,2290.5,2291.25,2290,2291,2347
20170301|2017-02-08 17:30,9,2291,2291,2290.25,2290.5,988
20170301|2017-02-08 18:00,9,2290.5,2290.5,2288.5,2289.25,3321
20170301|2017-02-08 18:30,9,2289,2289.5,2289,2289,723
20170301|2017-02-08 19:00,9,2289.25,2289.25,2287.75,2287.75,3098
20170301|2017-02-08 19:30,9,2287.75,2289.25,2287.75,2288.75,1460
20170301|2017-02-08 20:00,9,2289,2289.75,2289,2289.75,1049
20170301|2017-02-08 20:30,9,2289.75,2289.75,2288.75,2289,845
20170301|2017-02-08 21:00,9,2288.75,2289.5,2288.75,2289.25,437
20170301|2017-02-08 21:30,9,2289.25,2289.25,2288.5,2289,957
20170301|2017-02-08 22:00,9,2288.75,2289.75,2288.75,2289.5,833
20170301|2017-02-08 22:30,9,2289.75,2290.75,2289.25,2290.5,1687
20170301|2017-02-08 23:00,9,2290.5,2291.25,2290.25,2290.75,1726
20170301|2017-02-08 23:30,9,2291,2291,2289.25,2289.75,1321
20170301|2017-02-09 00:00,9,2289.75,2290.5,2289.5,2290,695
20170301|2017-02-09 00:30,9,2290.25,2290.25,2289.5,2290.25,535
20170301|2017-02-09 01:00,9,2290.25,2290.75,2290,2290,2241
20170301|2017-02-09 01:30,9,2290,2291,2290,2290.75,1588
20170301|2017-02-09 02:00,9,2290.5,2292.25,2290.5,2291.25,10865
20170301|2017-02-09 02:30,9,2291.25,2291.25,2289,2290.5,6358
20170301|2017-02-09 03:00,9,2290.25,2291,2290,2290.75,3602
20170301|2017-02-09 03:30,9,2290.5,2291.5,2290.25,2290.5,3925
20170301|2017-02-09 04:00,9,2290.5,2291.25,2290,2291,3360
20170301|2017-02-09 04:30,9,2291,2291.5,2290,2290.75,2784
20170301|2017-02-09 05:00,9,2290.5,2296.25,2290.5,2296,23315
20170301|2017-02-09 05:30,9,2296,2296.25,2294.75,2295,7800
20170301|2017-02-09 06:00,9,2295,2295.25,2294.5,2294.75,5641
20170301|2017-02-09 06:30,9,2294.75,2295,2293,2294.25,11620
20170301|2017-02-09 07:00,9,2294,2294.25,2292.25,2292.75,10619
20170301|2017-02-09 07:30,9,2292.75,2293,2291.5,2292.75,14661
20170301|2017-02-09 08:00,9,2292.75,2293.75,2292.5,2293.75,10306
20170301|2017-02-09 08:30,9,2293.75,2296,2293,2295.75,136309
20170301|2017-02-09 09:00,9,2295.75,2300,2295,2299.75,144713
20170301|2017-02-09 09:30,9,2299.75,2303.25,2299,2302.75,161915
20170301|2017-02-09 10:00,9,2302.75,2306,2301.75,2305.5,105518
20170301|2017-02-09 10:30,9,2305.5,2306,2303.75,2304.5,83828
20170301|2017-02-09 11:00,9,2304.25,2306,2303.25,2303.5,74296
20170301|2017-02-09 11:30,9,2303.75,2304.25,2302.25,2303.5,47606
20170301|2017-02-09 12:00,9,2303.75,2305.25,2303.25,2305.25,45029
20170301|2017-02-09 12:30,9,2305.25,2305.75,2303.75,2305.5,34489
20170301|2017-02-09 13:00,9,2305.5,2306.25,2305,2305.5,36385
20170301|2017-02-09 13:30,9,2305.5,2307.75,2305.25,2307,55527
20170301|2017-02-09 14:00,9,2307.25,2307.75,2305.5,2305.75,45360
20170301|2017-02-09 14:30,9,2305.75,2306,2303.25,2304,148035
20170301|2017-02-09 15:00,9,2303.75,2304.5,2303,2304,72126
20170301|2017-02-09 15:30,9,2304,2304.25,2303.25,2304.25,7855
20170301|2017-02-09 17:00,10,2304.25,2304.5,2303.25,2304,4073
20170301|2017-02-09 17:30,10,2303.75,2304.75,2303.5,2303.75,1823
20170301|2017-02-09 18:00,10,2303.75,2304,2303,2304,1844
20170301|2017-02-09 18:30,10,2303.75,2304.5,2303.25,2304,2026
20170301|2017-02-09 19:00,10,2304,2306.75,2303.75,2306.75,4245
20170301|2017-02-09 19:30,10,2306.75,2306.75,2305.75,2306,1951
20170301|2017-02-09 20:00,10,2306,2306.25,2305.5,2306,1239
20170301|2017-02-09 20:30,10,2306,2307,2306,2306.75,1230
20170301|2017-02-09 21:00,10,2307,2307.5,2306.75,2307.25,1992
20170301|2017-02-09 21:30,10,2307,2307.25,2306.5,2306.75,1105
20170301|2017-02-09 22:00,10,2307,2307.25,2306.5,2307.25,1153
20170301|2017-02-09 22:30,10,2307,2307.25,2306.25,2307,1174
20170301|2017-02-09 23:00,10,2307.25,2307.25,2306,2306.5,2076
20170301|2017-02-09 23:30,10,2306.75,2307.5,2306.75,2307,1306
20170301|2017-02-10 00:00,10,2307.25,2308,2307,2308,1702
20170301|2017-02-10 00:30,10,2308,2308.5,2307.75,2308.5,1940
20170301|2017-02-10 01:00,10,2308.5,2309.5,2308.25,2308.5,5815
20170301|2017-02-10 01:30,10,2308.25,2309.25,2307.75,2308.25,3753
20170301|2017-02-10 02:00,10,2308.25,2308.5,2306.75,2307,8350
20170301|2017-02-10 02:30,10,2307,2307.25,2306,2306.25,5552
20170301|2017-02-10 03:00,10,2306.25,2307.75,2306.25,2307,5331
20170301|2017-02-10 03:30,10,2307,2307.75,2306,2307.25,4551
20170301|2017-02-10 04:00,10,2307.5,2307.75,2306.5,2306.75,3499
20170301|2017-02-10 04:30,10,2306.75,2307,2305,2305.25,6584
20170301|2017-02-10 05:00,10,2305.25,2306.25,2304.75,2306,4604
20170301|2017-02-10 05:30,10,2305.75,2306.25,2305.25,2305.25,3754
20170301|2017-02-10 06:00,10,2305.25,2306.75,2305.25,2306.75,6717
20170301|2017-02-10 06:30,10,2306.75,2307.5,2306.5,2307,5888
20170301|2017-02-10 07:00,10,2307.25,2307.5,2306.25,2306.5,6048
20170301|2017-02-10 07:30,10,2306.75,2307.5,2306.25,2307,7078
20170301|2017-02-10 08:00,10,2306.75,2308.75,2306.75,2308,18465
20170301|2017-02-10 08:30,10,2308,2310,2306.75,2308.75,158422
20170301|2017-02-10 09:00,10,2309,2309.5,2307,2309,84179
20170301|2017-02-10 09:30,10,2309,2311.5,2308.5,2310.25,112026
20170301|2017-02-10 10:00,10,2310.25,2310.5,2308.5,2309.25,66106
20170301|2017-02-10 10:30,10,2309,2310.5,2308.5,2310.5,49961
20170301|2017-02-10 11:00,10,2310.5,2312,2309.5,2311.75,46841
20170301|2017-02-10 11:30,10,2311.75,2313.5,2311.5,2312.5,52922
20170301|2017-02-10 12:00,10,2312.75,2314.75,2312.25,2313.5,64287
20170301|2017-02-10 12:30,10,2313.25,2315.75,2313,2313.75,59618
20170301|2017-02-10 13:00,10,2313.75,2315,2313,2314,48595
20170301|2017-02-10 13:30,10,2313.75,2314.5,2311.75,2312,39340
20170301|2017-02-10 14:00,10,2312.25,2313.75,2312,2312.75,48958
20170301|2017-02-10 14:30,10,2313,2314.25,2312,2312.75,132565
20170301|2017-02-10 15:00,10,2313,2313.25,2312,2312.75,61949
20170301|2017-02-10 15:30,10,2312.75,2313.5,2312.5,2313.25,7176
20170301|2017-02-12 17:00,13,2314.25,2315.5,2313.25,2315,4651
20170301|2017-02-12 17:30,13,2315,2315.5,2314,2315.25,2196
20170301|2017-02-12 18:00,13,2315.25,2315.25,2314.25,2314.25,2348
20170301|2017-02-12 18:30,13,2314.25,2314.5,2313.5,2313.75,1316
20170301|2017-02-12 19:00,13,2313.5,2314.75,2313.5,2314,2454
20170301|2017-02-12 19:30,13,2314,2315.25,2313.75,2315,1894
20170301|2017-02-12 20:00,13,2315,2316.75,2314.75,2316,4052
20170301|2017-02-12 20:30,13,2316.25,2318,2315.75,2317.75,6306
20170301|2017-02-12 21:00,13,2318,2318,2317.25,2317.75,2342
20170301|2017-02-12 21:30,13,2317.75,2318,2316.75,2316.75,1225
20170301|2017-02-12 22:00,13,2317,2317.25,2316.5,2316.75,643
20170301|2017-02-12 22:30,13,2316.5,2316.75,2316.25,2316.5,343
20170301|2017-02-12 23:00,13,2316.5,2316.5,2315.5,2315.75,1508
20170301|2017-02-12 23:30,13,2316,2316,2314.75,2315.25,1378
20170301|2017-02-13 00:00,13,2315.25,2315.25,2313.5,2314.25,2824
20170301|2017-02-13 00:30,13,2314.5,2314.5,2313.5,2313.75,1576
20170301|2017-02-13 01:00,13,2313.75,2315,2313.5,2314.75,2702
20170301|2017-02-13 01:30,13,2314.75,2315.75,2314.5,2315,3213
20170301|2017-02-13 02:00,13,2315,2316.25,2314.25,2315.5,8829
20170301|2017-02-13 02:30,13,2315.5,2316.25,2314.75,2314.75,5091
20170301|2017-02-13 03:00,13,2314.75,2315.25,2314.75,2315,3660
20170301|2017-02-13 03:30,13,2315.25,2316,2314.75,2315,4655
20170301|2017-02-13 04:00,13,2314.75,2315.5,2314.5,2315.5,2287
20170301|2017-02-13 04:30,13,2315.5,2315.75,2314.25,2314.75,4618
20170301|2017-02-13 05:00,13,2314.5,2315.75,2314.25,2315.75,4317
20170301|2017-02-13 05:30,13,2315.5,2316,2315.25,2316,2124
20170301|2017-02-13 06:00,13,2316,2317.25,2315.75,2317,7509
20170301|2017-02-13 06:30,13,2316.75,2317.75,2316,2317.25,12731
20170301|2017-02-13 07:00,13,2317,2318.75,2316.75,2318.5,12500
20170301|2017-02-13 07:30,13,2318.25,2318.5,2317,2318.25,16647
20170301|2017-02-13 08:00,13,2318,2319.75,2317.25,2319,24766
20170301|2017-02-13 08:30,13,2319,2322.5,2318.5,2321,144602
20170301|2017-02-13 09:00,13,2321,2323,2320.75,2322.5,88818
20170301|2017-02-13 09:30,13,2322.5,2323.25,2321,2323,74982
20170301|2017-02-13 10:00,13,2322.75,2324.5,2321,2323.75,84426
20170301|2017-02-13 10:30,13,2323.5,2324,2321.75,2322,66613
20170301|2017-02-13 11:00,13,2322,2323.5,2321.75,2323.25,40862
20170301|2017-02-13 11:30,13,2323.25,2325.5,2323,2325.25,63806
20170301|2017-02-13 12:00,13,2325.5,2328.25,2324.5,2327.75,69915
20170301|2017-02-13 12:30,13,2328,2329,2327,2327.25,67879
20170301|2017-02-13 13:00,13,2327.5,2328.25,2326.5,2327,43028
20170301|2017-02-13 13:30,13,2327.25,2327.25,2325.5,2325.75,49063
20170301|2017-02-13 14:00,13,2325.75,2326.75,2325.25,2325.75,50579
20170301|2017-02-13 14:30,13,2326,2326.75,2324.5,2325.5,115429
20170301|2017-02-13 15:00,13,2325.5,2326.5,2325,2326.5,66134
20170301|2017-02-13 15:30,13,2326.25,2327,2326,2326.75,7157
20170301|2017-02-13 17:00,14,2326.5,2327.5,2326.25,2326.75,3171
20170301|2017-02-13 17:30,14,2326.75,2327,2326.25,2327,1072
20170301|2017-02-13 18:00,14,2326.75,2327,2326,2326,1181
20170301|2017-02-13 18:30,14,2326,2326.5,2325.75,2326.25,1897
20170301|2017-02-13 19:00,14,2326,2326.25,2325,2325.75,2375
20170301|2017-02-13 19:30,14,2325.75,2326.5,2325.25,2325.75,1559
20170301|2017-02-13 20:00,14,2325.75,2326,2325.5,2325.75,859
20170301|2017-02-13 20:30,14,2326,2327,2326,2326,1891
20170301|2017-02-13 21:00,14,2326.25,2326.5,2325.5,2325.75,962
20170301|2017-02-13 21:30,14,2325.75,2326,2325,2325,2042
20170301|2017-02-13 22:00,14,2325.25,2325.25,2324.5,2325.25,2406
20170301|2017-02-13 22:30,14,2325,2325.25,2324.75,2324.75,603
20170301|2017-02-13 23:00,14,2325,2325,2323.75,2324.5,2199
20170301|2017-02-13 23:30,14,2324.5,2324.75,2323.5,2324.25,2257
20170301|2017-02-14 00:00,14,2324,2325,2323.5,2323.75,2230
20170301|2017-02-14 00:30,14,2323.75,2324.25,2323.25,2324,1252
20170301|2017-02-14 01:00,14,2324.25,2324.5,2323.75,2324.25,1924
20170301|2017-02-14 01:30,14,2324.25,2324.75,2323.75,2324,1844
20170301|2017-02-14 02:00,14,2324.25,2324.75,2323.25,2324,8511
20170301|2017-02-14 02:30,14,2324,2325.75,2323.75,2325.25,5138
20170301|2017-02-14 03:00,14,2325.25,2325.25,2323.75,2324.5,4569
20170301|2017-02-14 03:30,14,2324.25,2324.75,2323.75,2324.25,3424
20170301|2017-02-14 04:00,14,2324,2325,2323.75,2324.25,3102
20170301|2017-02-14 04:30,14,2324.5,2325.75,2323.75,2325.5,4096
20170301|2017-02-14 05:00,14,2325.75,2326.25,2324.25,2324.75,5499
20170301|2017-02-14 05:30,14,2324.75,2326.25,2324.5,2326,3082
20170301|2017-02-14 06:00,14,2325.75,2326.25,2325.25,2325.75,3287
20170301|2017-02-14 06:30,14,2325.75,2326.5,2325.5,2326,5306
20170301|2017-02-14 07:00,14,2326,2327.5,2325.5,2327,9235
20170301|2017-02-14 07:30,14,2326.75,2327.25,2324.75,2325.25,15949
20170301|2017-02-14 08:00,14,2325.25,2325.5,2323.25,2323.5,20048
20170301|2017-02-14 08:30,14,2323.75,2326.25,2322.25,2323,157699
20170301|2017-02-14 09:00,14,2322.75,2325,2320.5,2322.75,121626
20170301|2017-02-14 09:30,14,2322.75,2323.75,2319.75,2323,94076
20170301|2017-02-14 10:00,14,2323,2325,2319.75,2324.5,105787
20170301|2017-02-14 10:30,14,2324.5,2326.5,2323.5,2326,58674
20170301|2017-02-14 11:00,14,2326,2327,2325.25,2326.5,45105
20170301|2017-02-14 11:30,14,2326.5,2330.75,2326,2330,91593
20170301|2017-02-14 12:00,14,2330.25,2332.75,2329.5,2332.25,73280
20170301|2017-02-14 12:30,14,2332,2333.75,2331,2333,63030
20170301|2017-02-14 13:00,14,2333,2335.25,2332.5,2333.5,58270
20170301|2017-02-14 13:30,14,2333.5,2333.75,2331.25,2332,52950
20170301|2017-02-14 14:00,14,2332,2333.25,2331.75,2333,60218
20170301|2017-02-14 14:30,14,2332.75,2335.75,2332,2335.5,165747
20170301|2017-02-14 15:00,14,2335.25,2337.75,2334.75,2337.25,87893
20170301|2017-02-14 15:30,14,2337.5,2337.75,2335.25,2335.75,12128
20170301|2017-02-14 17:00,15,2335.5,2336,2334.5,2335.25,4111
20170301|2017-02-14 17:30,15,2335.25,2335.5,2334.75,2335,860
20170301|2017-02-14 18:00,15,2335,2335.75,2334.5,2334.75,2814
20170301|2017-02-14 18:30,15,2334.75,2335.5,2334.5,2335.25,1127
20170301|2017-02-14 19:00,15,2335,2335.5,2334.25,2334.75,1979
20170301|2017-02-14 19:30,15,2334.5,2336.5,2334.5,2336.25,1960
20170301|2017-02-14 20:00,15,2336.25,2336.5,2335.75,2336.25,1583
20170301|2017-02-14 20:30,15,2336.25,2336.25,2335.5,2336,838
20170301|2017-02-14 21:00,15,2335.75,2336.5,2335.75,2336.25,1083
20170301|2017-02-14 21:30,15,2336.25,2336.5,2335.75,2336,890
20170301|2017-02-14 22:00,15,2335.75,2336,2335,2335.5,1193
20170301|2017-02-14 22:30,15,2335.25,2335.75,2335.25,2335.75,996
20170301|2017-02-14 23:00,15,2336,2340,2335.5,2338.5,7982
20170301|2017-02-14 23:30,15,2338.5,2339,2337.5,2337.5,1675
20170301|2017-02-15 00:00,15,2337.75,2338,2337.25,2337.25,1312
20170301|2017-02-15 00:30,15,2337.25,2338,2337.25,2337.5,1348
20170301|2017-02-15 01:00,15,2337.5,2338,2337.25,2338,2054
20170301|2017-02-15 01:30,15,2337.75,2338.5,2337.25,2337.25,1845
20170301|2017-02-15 02:00,15,2337.5,2338,2336,2338,9970
20170301|2017-02-15 02:30,15,2338,2338.75,2337.25,2338.25,5282
20170301|2017-02-15 03:00,15,2338.25,2338.25,2336,2336.5,4461
20170301|2017-02-15 03:30,15,2336.75,2337.25,2336.25,2337,3680
20170301|2017-02-15 04:00,15,2336.75,2337.25,2336,2336.25,3889
20170301|2017-02-15 04:30,15,2336.25,2336.5,2334.75,2335.25,4312
20170301|2017-02-15 05:00,15,2335.25,2335.75,2334.75,2335.25,4165
20170301|2017-02-15 05:30,15,2335.25,2336.5,2335.25,2335.75,3848
20170301|2017-02-15 06:00,15,2335.75,2336.75,2335.25,2336,6341
20170301|2017-02-15 06:30,15,2336.25,2336.5,2335.25,2335.25,7367
20170301|2017-02-15 07:00,15,2335.5,2335.75,2333.75,2334.75,14082
20170301|2017-02-15 07:30,15,2334.5,2335,2331.5,2332.25,34725
20170301|2017-02-15 08:00,15,2332,2333,2331.25,2332.75,29116
20170301|2017-02-15 08:30,15,2332.75,2336,2332,2335.5,125391
20170301|2017-02-15 09:00,15,2335.5,2336.5,2333,2336,94823
20170301|2017-02-15 09:30,15,2336,2339.5,2335.5,2339.25,95675
20170301|2017-02-15 10:00,15,2339.25,2343,2338.75,2342,112872
20170301|2017-02-15 10:30,15,2342.25,2342.5,2337,2339,113878
20170301|2017-02-15 11:00,15,2339.25,2340.5,2338,2340.25,65492
20170301|2017-02-15 11:30,15,2340.25,2342.25,2339.75,2341,54464
20170301|2017-02-15 12:00,15,2341.25,2342.75,2339.5,2341.75,54679
20170301|2017-02-15 12:30,15,2342,2345.75,2341,2344,82961
20170301|2017-02-15 13:00,15,2344,2345.5,2343.25,2345.25,69554
20170301|2017-02-15 13:30,15,2345.25,2346.5,2344.5,2346.5,61287
20170301|2017-02-15 14:00,15,2346.5,2349.75,2345.25,2348,128339
20170301|2017-02-15 14:30,15,2348.25,2348.75,2346.25,2346.75,160904
20170301|2017-02-15 15:00,15,2346.75,2351,2346.75,2350,89195
20170301|2017-02-15 15:30,15,2350,2351.5,2349.25,2350.5,16253
20170301|2017-02-15 16:00,15,2350.5,2350.5,2350.5,2350.5,2
20170301|2017-02-15 17:00,16,2350.25,2350.75,2349.25,2349.75,4482
20170301|2017-02-15 17:30,16,2349.75,2349.75,2349,2349.5,2099
20170301|2017-02-15 18:00,16,2349.5,2349.75,2348.5,2348.75,2608
20170301|2017-02-15 18:30,16,2348.75,2348.75,2347.75,2347.75,4290
20170301|2017-02-15 19:00,16,2348,2348.25,2347.5,2348,2012
20170301|2017-02-15 19:30,16,2347.75,2348.25,2347,2347.5,3776
20170301|2017-02-15 20:00,16,2347.25,2348,2347.25,2348,1849
20170301|2017-02-15 20:30,16,2348,2348.5,2347.75,2348.5,1096
20170301|2017-02-15 21:00,16,2348.25,2348.75,2348,2348.25,1253
20170301|2017-02-15 21:30,16,2348.25,2348.75,2347.75,2348,1445
20170301|2017-02-15 22:00,16,2348.25,2348.5,2348,2348.5,494
20170301|2017-02-15 22:30,16,2348.5,2349.25,2348.25,2349,926
20170301|2017-02-15 23:00,16,2349.25,2349.25,2348.5,2348.5,1253
20170301|2017-02-15 23:30,16,2348.75,2349.25,2348.25,2348.75,1346
20170301|2017-02-16 00:00,16,2349,2349.25,2347.25,2347.5,2865
20170301|2017-02-16 00:30,16,2347.75,2348.25,2347.5,2347.75,4183
20170301|2017-02-16 01:00,16,2347.75,2348.25,2347.5,2347.5,3775
20170301|2017-02-16 01:30,16,2347.5,2348.25,2347.5,2347.75,3994
20170301|2017-02-16 02:00,16,2348,2349.75,2347.75,2348.5,13646
20170301|2017-02-16 02:30,16,2348.75,2349.5,2347.25,2347.25,7903
20170301|2017-02-16 03:00,16,2347.25,2348,2346.75,2347.25,8753
20170301|2017-02-16 03:30,16,2347.25,2347.5,2346.25,2346.75,5844
20170301|2017-02-16 04:00,16,2347,2347,2345.75,2346.25,5887
20170301|2017-02-16 04:30,16,2346.5,2347,2345.75,2346.75,5249
20170301|2017-02-16 05:00,16,2347,2347.5,2346,2346.25,6324
20170301|2017-02-16 05:30,16,2346.5,2347,2346,2346.5,6973
20170301|2017-02-16 06:00,16,2346.75,2347,2346.25,2346.75,4083
20170301|2017-02-16 06:30,16,2346.5,2347,2345.5,2345.75,8274
20170301|2017-02-16 07:00,16,2345.75,2346,2344.5,2344.5,9355
20170301|2017-02-16 07:30,16,2344.75,2347.25,2344.5,2346.75,18639
20170301|2017-02-16 08:00,16,2346.75,2348,2346.5,2347.75,23606
20170301|2017-02-16 08:30,16,2348,2349.75,2343.25,2344.75,202924
20170301|2017-02-16 09:00,16,2344.75,2346,2342.75,2344.25,179205
20170301|2017-02-16 09:30,16,2344.5,2347.75,2337.75,2341.25,220518
20170301|2017-02-16 10:00,16,2341.25,2342.25,2336.75,2341.75,187600
20170301|2017-02-16 10:30,16,2341.5,2343.5,2340.25,2343.5,100397
20170301|2017-02-16 11:00,16,2343.5,2344,2340.5,2342.5,64770
20170301|2017-02-16 11:30,16,2342.5,2345.25,2341.75,2342.5,59391
20170301|2017-02-16 12:00,16,2342.5,2342.75,2340,2341.25,73428
20170301|2017-02-16 12:30,16,2341.5,2342.25,2339.75,2341.5,57954
20170301|2017-02-16 13:00,16,2341.75,2342.75,2339,2340.75,69055
20170301|2017-02-16 13:30,16,2340.5,2342.5,2339.25,2342,61587
20170301|2017-02-16 14:00,16,2342,2343.75,2341.5,2343,69440
20170301|2017-02-16 14:30,16,2343,2345.75,2342.75,2345.75,122010
20170301|2017-02-16 15:00,16,2345.5,2347.25,2345.25,2345.75,77936
20170301|2017-02-16 15:30,16,2345.75,2346.75,2345.25,2346,6214
20170301|2017-02-16 17:00,17,2345,2345.5,2344.25,2344.5,2526
20170301|2017-02-16 17:30,17,2344.25,2344.5,2343.5,2343.75,1142
20170301|2017-02-16 18:00,17,2343.75,2344.25,2343,2343,4243
20170301|2017-02-16 18:30,17,2343,2345,2343,2344.75,2808
20170301|2017-02-16 19:00,17,2345,2345.75,2344.25,2345.75,3161
20170301|2017-02-16 19:30,17,2345.75,2346.75,2345.25,2345.75,2489
20170301|2017-02-16 20:00,17,2345.75,2347.5,2345.5,2346.5,3076
20170301|2017-02-16 20:30,17,2346.5,2346.75,2345.75,2346.25,703
20170301|2017-02-16 21:00,17,2346,2346.5,2345.5,2345.75,737
20170301|2017-02-16 21:30,17,2346,2346,2345,2345.25,1429
20170301|2017-02-16 22:00,17,2345,2345.5,2345,2345,364
20170301|2017-02-16 22:30,17,2345.25,2345.75,2344.25,2344.75,1351
20170301|2017-02-16 23:00,17,2344.5,2345,2344.5,2344.75,534
20170301|2017-02-16 23:30,17,2344.75,2345,2344.5,2344.5,454
20170301|2017-02-17 00:00,17,2344.75,2345,2344.25,2344.5,368
20170301|2017-02-17 00:30,17,2344.25,2344.5,2343,2343,1924
20170301|2017-02-17 01:00,17,2343.25,2344.5,2343,2343.75,1507
20170301|2017-02-17 01:30,17,2343.75,2344.25,2343,2343.25,3190
20170301|2017-02-17 02:00,17,2343.5,2344.5,2342.25,2342.5,9089
20170301|2017-02-17 02:30,17,2342.5,2343,2341,2342,6752
20170301|2017-02-17 03:00,17,2342,2342.5,2339.25,2339.5,14092
20170301|2017-02-17 03:30,17,2339.5,2340.5,2338.5,2339.75,13004
20170301|2017-02-17 04:00,17,2339.5,2339.75,2337.75,2338.75,9864
20170301|2017-02-17 04:30,17,2338.75,2339.75,2338.25,2338.5,8024
20170301|2017-02-17 05:00,17,2338.5,2338.5,2337,2338,7508
20170301|2017-02-17 05:30,17,2337.75,2341,2337.75,2340.25,14773
20170301|2017-02-17 06:00,17,2340,2341.25,2340,2340.75,10318
20170301|2017-02-17 06:30,17,2340.75,2341,2339.5,2340.25,13280
20170301|2017-02-17 07:00,17,2340.5,2340.5,2336.5,2337.25,25927
20170301|2017-02-17 07:30,17,2337.25,2339.75,2337,2339.25,23653
20170301|2017-02-17 08:00,17,2339.5,2340.25,2336.75,2337.5,51373
20170301|2017-02-17 08:30,17,2337.75,2342.75,2337.25,2341.25,214667
20170301|2017-02-17 09:00,17,2341.5,2343.25,2340.25,2342,112207
20170301|2017-02-17 09:30,17,2342.25,2342.75,2339.75,2340.25,96914
20170301|2017-02-17 10:00,17,2340,2341.75,2337.75,2339,87619
20170301|2017-02-17 10:30,17,2339.25,2341.5,2338.75,2340.5,58173
20170301|2017-02-17 11:00,17,2340.75,2342.75,2340,2341.75,48806
20170301|2017-02-17 11:30,17,2342,2342.25,2340.75,2342,37563
20170301|2017-02-17 12:00,17,2342.25,2342.25,2340.25,2341.5,31832
20170301|2017-02-17 12:30,17,2341.75,2342.75,2341.25,2341.75,38382
20170301|2017-02-17 13:00,17,2342,2344,2341.5,2343.5,43689
20170301|2017-02-17 13:30,17,2343.5,2345.25,2343.5,2343.75,48408
20170301|2017-02-17 14:00,17,2344,2345.75,2343.75,2345.5,58451
20170301|2017-02-17 14:30,17,2345.5,2348.75,2345,2348.25,166657
20170301|2017-02-17 15:00,17,2348.25,2348.75,2347.5,2347.5,80826
20170301|2017-02-17 15:30,17,2347.75,2348.75,2347.5,2348.5,7675
20170301|2017-02-19 17:00,21,2346.5,2348,2346.5,2347.25,3579
20170301|2017-02-19 17:30,21,2347.25,2347.5,2346.25,2347.5,1421
20170301|2017-02-19 18:00,21,2347.25,2347.5,2346,2346.75,1567
20170301|2017-02-19 18:30,21,2346.75,2348,2346.75,2347.75,1354
20170301|2017-02-19 19:00,21,2347.75,2348,2346.75,2346.75,1055
20170301|2017-02-19 19:30,21,2347,2348.25,2346.5,2347.75,1659
20170301|2017-02-19 20:00,21,2347.75,2348.5,2347.5,2348.25,1208
20170301|2017-02-19 20:30,21,2348.25,2348.75,2348,2348,1576
20170301|2017-02-19 21:00,21,2348.25,2348.75,2348,2348.75,307
20170301|2017-02-19 21:30,21,2348.5,2349,2348.5,2349,595
20170301|2017-02-19 22:00,21,2349,2350.5,2348.75,2350,2161
20170301|2017-02-19 22:30,21,2350,2350.25,2349.25,2349.25,1533
20170301|2017-02-19 23:00,21,2349.25,2349.75,2349,2349.25,494
20170301|2017-02-19 23:30,21,2349.25,2350,2349.25,2349.75,573
20170301|2017-02-20 00:00,21,2349.75,2354.75,2349.75,2354,8682
20170301|2017-02-20 00:30,21,2353.75,2354,2353.5,2353.5,1354
20170301|2017-02-20 01:00,21,2353.5,2356.75,2352.75,2355.25,9608
20170301|2017-02-20 01:30,21,2355,2355.5,2353.75,2354.25,3095
20170301|2017-02-20 02:00,21,2354.25,2354.5,2351.25,2352.5,9135
20170301|2017-02-20 02:30,21,2352.5,2353,2351.5,2352.25,3251
20170301|2017-02-20 03:00,21,2352.5,2352.75,2350.75,2350.75,2822
20170301|2017-02-20 03:30,21,2350.75,2351.25,2349.5,2351,3946
20170301|2017-02-20 04:00,21,2351,2351.75,2350.5,2351.5,1591
20170301|2017-02-20 04:30,21,2351.5,2352,2351,2351.25,2398
20170301|2017-02-20 05:00,21,2351.25,2351.5,2350.5,2351.25,1278
20170301|2017-02-20 05:30,21,2351.25,2351.5,2350.5,2351,2243
20170301|2017-02-20 06:00,21,2351,2351,2350,2350.5,2670
20170301|2017-02-20 06:30,21,2350.5,2350.75,2349.75,2350.25,3219
20170301|2017-02-20 07:00,21,2350.5,2350.75,2349.75,2349.75,3001
20170301|2017-02-20 07:30,21,2350,2351,2349.5,2350.5,3328
20170301|2017-02-20 08:00,21,2350.25,2354,2350.25,2353.25,8322
20170301|2017-02-20 08:30,21,2353.5,2353.5,2350.5,2351.75,11095
20170301|2017-02-20 09:00,21,2351.75,2352.75,2351.5,2352.5,5057
20170301|2017-02-20 09:30,21,2352.5,2352.5,2351.25,2352,3313
20170301|2017-02-20 10:00,21,2352,2354,2351.75,2354,4891
20170301|2017-02-20 10:30,21,2353.75,2354,2352.5,2353.5,5259
20170301|2017-02-20 11:00,21,2353.5,2354.5,2353.25,2354,3461
20170301|2017-02-20 11:30,21,2354,2354.5,2352.5,2352.75,3937
20170301|2017-02-20 17:00,21,2352.75,2354,2352.5,2353.75,2128
20170301|2017-02-20 17:30,21,2354,2354.25,2353,2353.25,1851
20170301|2017-02-20 18:00,21,2353.5,2354,2353,2353.25,1160
20170301|2017-02-20 18:30,21,2353.25,2353.5,2352.75,2353,863
20170301|2017-02-20 19:00,21,2352.75,2353.5,2352.5,2353.5,1138
20170301|2017-02-20 19:30,21,2353.5,2354,2351.5,2352,2874
20170301|2017-02-20 20:00,21,2352,2352.5,2352,2352.5,889
20170301|2017-02-20 20:30,21,2352.5,2352.75,2352,2352,1533
20170301|2017-02-20 21:00,21,2351.75,2352.75,2351.75,2352.25,1477
20170301|2017-02-20 21:30,21,2352.5,2352.75,2352,2352.75,544
20170301|2017-02-20 22:00,21,2352.75,2353,2352.25,2352.75,423
20170301|2017-02-20 22:30,21,2352.75,2353,2352.5,2352.75,394
20170301|2017-02-20 23:00,21,2352.5,2352.75,2351,2351,1360
20170301|2017-02-20 23:30,21,2351.25,2351.25,2350.5,2350.75,2320
20170301|2017-02-21 00:00,21,2350.5,2351.5,2350.5,2351.5,1223
20170301|2017-02-21 00:30,21,2351.25,2351.5,2350.75,2351,539
20170301|2017-02-21 01:00,21,2351,2351.75,2350.5,2350.5,2004
20170301|2017-02-21 01:30,21,2350.75,2350.75,2349.5,2349.75,2730
20170301|2017-02-21 02:00,21,2349.75,2351,2349,2350,9235
20170301|2017-02-21 02:30,21,2350,2351.75,2350,2350.5,6960
20170301|2017-02-21 03:00,21,2350.75,2353,2350.5,2352.5,11426
20170301|2017-02-21 03:30,21,2352.25,2353.25,2352.25,2352.75,5233
20170301|2017-02-21 04:00,21,2352.75,2353.75,2352,2353.75,6378
20170301|2017-02-21 04:30,21,2353.75,2353.75,2353,2353.5,2855
20170301|2017-02-21 05:00,21,2353.5,2354,2353,2353.25,5121
20170301|2017-02-21 05:30,21,2353.5,2354.25,2353,2353.25,4092
20170301|2017-02-21 06:00,21,2353.25,2354.25,2353,2353.25,10189
20170301|2017-02-21 06:30,21,2353.25,2354,2352.75,2353,13199
20170301|2017-02-21 07:00,21,2353,2353,2351.75,2352.75,11097
20170301|2017-02-21 07:30,21,2352.75,2353.25,2352.5,2352.75,7810
20170301|2017-02-21 08:00,21,2352.75,2355,2352.75,2353.25,20926
20170301|2017-02-21 08:30,21,2353,2359.75,2352.75,2359,174939
20170301|2017-02-21 09:00,21,2359,2363.5,2358.5,2362.5,138347
20170301|2017-02-21 09:30,21,2362.5,2364.75,2361,2362.25,129993
20170301|2017-02-21 10:00,21,2362,2362.25,2357.5,2357.75,105704
20170301|2017-02-21 10:30,21,2358,2359.5,2355.75,2359,120795
20170301|2017-02-21 11:00,21,2359,2360.75,2358.5,2360.25,65940
20170301|2017-02-21 11:30,21,2360,2360.75,2358.5,2359.25,45314
20170301|2017-02-21 12:00,21,2359.25,2360.25,2358,2360,50536
20170301|2017-02-21 12:30,21,2360.25,2360.25,2357.5,2359,46686
20170301|2017-02-21 13:00,21,2359,2361.5,2358,2361.25,49389
20170301|2017-02-21 13:30,21,2361.5,2362.75,2360.5,2361.5,53612
20170301|2017-02-21 14:00,21,2361.75,2364,2361.25,2364,66391
20170301|2017-02-21 14:30,21,2363.75,2365,2362,2362.5,177096
20170301|2017-02-21 15:00,21,2362.5,2362.75,2358.25,2359.75,111217
20170301|2017-02-21 15:30,21,2359.75,2361,2359,2360.25,9595
20170301|2017-02-21 17:00,22,2360,2360.5,2359,2359.25,3292
20170301|2017-02-21 17:30,22,2359.25,2360,2359.25,2360,1355
20170301|2017-02-21 18:00,22,2359.75,2360.25,2358.75,2359,2674
20170301|2017-02-21 18:30,22,2359.25,2360.5,2359,2360.25,2013
20170301|2017-02-21 19:00,22,2360.5,2360.5,2360,2360,1726
20170301|2017-02-21 19:30,22,2360,2360.25,2359.5,2360,1608
20170301|2017-02-21 20:00,22,2360,2360.5,2359.75,2360.5,1245
20170301|2017-02-21 20:30,22,2360.25,2360.75,2359.75,2360.25,1166
20170301|2017-02-21 21:00,22,2360,2360.5,2360,2360.25,491
20170301|2017-02-21 21:30,22,2360,2360.5,2360,2360.25,627
20170301|2017-02-21 22:00,22,2360.25,2360.5,2359.75,2360.5,912
20170301|2017-02-21 22:30,22,2360.5,2361.75,2360,2361.5,2359
20170301|2017-02-21 23:00,22,2361.5,2362.75,2361.25,2362.5,2726
20170301|2017-02-21 23:30,22,2362.5,2362.5,2361.25,2361.25,1371
20170301|2017-02-22 00:00,22,2361.25,2361.75,2361.25,2361.5,833
20170301|2017-02-22 00:30,22,2361.25,2362,2361.25,2361.5,651
20170301|2017-02-22 01:00,22,2361.75,2362.25,2361.25,2362,2339
20170301|2017-02-22 01:30,22,2361.75,2362.5,2361.5,2362,1600
20170301|2017-02-22 02:00,22,2361.75,2363.75,2361.25,2363.25,10022
20170301|2017-02-22 02:30,22,2363.5,2363.5,2360.75,2361,7826
20170301|2017-02-22 03:00,22,2361,2361.5,2359,2359.75,9213
20170301|2017-02-22 03:30,22,2359.5,2360.5,2359,2359.75,5492
20170301|2017-02-22 04:00,22,2359.5,2360.25,2358.25,2358.25,5803
20170301|2017-02-22 04:30,22,2358.25,2358.5,2356.25,2357,10061
20170301|2017-02-22 05:00,22,2357.25,2358.25,2356.5,2356.75,8218
20170301|2017-02-22 05:30,22,2356.75,2358,2355.25,2355.25,6561
20170301|2017-02-22 06:00,22,2355.25,2356.75,2355.25,2356,11038
20170301|2017-02-22 06:30,22,2356.25,2356.75,2355.75,2355.75,21917
20170301|2017-02-22 07:00,22,2355.75,2358,2355.75,2357.75,21086
20170301|2017-02-22 07:30,22,2357.75,2358,2356.5,2357.75,14106
20170301|2017-02-22 08:00,22,2357.75,2358.25,2356.25,2357.75,20654
20170301|2017-02-22 08:30,22,2358,2359.25,2355.75,2357.75,155671
20170301|2017-02-22 09:00,22,2357.5,2361,2357.25,2360.5,104885
20170301|2017-02-22 09:30,22,2360.75,2363.25,2360,2360.5,109194
20170301|2017-02-22 10:00,22,2360.25,2360.75,2358,2360,94652
20170301|2017-02-22 10:30,22,2359.75,2360.75,2358.5,2358.75,58891
20170301|2017-02-22 11:00,22,2358.5,2360.75,2358.25,2360.25,46578
20170301|2017-02-22 11:30,22,2360.25,2361.5,2359.75,2361.25,43817
20170301|2017-02-22 12:00,22,2361.5,2362.25,2360.75,2361.75,43541
20170301|2017-02-22 12:30,22,2362,2362.5,2361.5,2362,26788
20170301|2017-02-22 13:00,22,2362.25,2362.75,2357.25,2361.5,99691
20170301|2017-02-22 13:30,22,2361.25,2361.5,2358.5,2359.5,58922
20170301|2017-02-22 14:00,22,2359.75,2361.75,2358.75,2361.5,49644
20170301|2017-02-22 14:30,22,2361.5,2362,2359.25,2360.5,132122
20170301|2017-02-22 15:00,22,2360.75,2361.25,2359.5,2361,61183
20170301|2017-02-22 15:30,22,2361,2362.25,2360.5,2362.25,5929
20170301|2017-02-22 17:00,23,2362,2362.25,2360.25,2360.25,3225
20170301|2017-02-22 17:30,23,2360.25,2361.25,2360,2361.25,1038
20170301|2017-02-22 18:00,23,2361.25,2361.25,2360.25,2360.75,1379
20170301|2017-02-22 18:30,23,2360.75,2360.75,2359.25,2359.5,2442
20170301|2017-02-22 19:00,23,2359.5,2359.75,2359,2359.25,1728
20170301|2017-02-22 19:30,23,2359.25,2360.5,2359.25,2359.75,1466
20170301|2017-02-22 20:00,23,2359.75,2360.25,2359,2359.5,1493
20170301|2017-02-22 20:30,23,2359.5,2360,2359.25,2360,793
20170301|2017-02-22 21:00,23,2360,2360,2359.5,2359.5,568
20170301|2017-02-22 21:30,23,2359.75,2360,2359.5,2360,479
20170301|2017-02-22 22:00,23,2359.75,2360.25,2359.75,2360,651
20170301|2017-02-22 22:30,23,2359.75,2360,2359.25,2359.25,459
20170301|2017-02-22 23:00,23,2359.5,2360,2359.25,2359.75,810
20170301|2017-02-22 23:30,23,2360,2360.25,2359.5,2360.25,842
20170301|2017-02-23 00:00,23,2360.25,2360.25,2359.5,2360,930
20170301|2017-02-23 00:30,23,2360,2360.25,2359.75,2360.25,351
20170301|2017-02-23 01:00,23,2360,2360.25,2359.25,2359.5,1711
20170301|2017-02-23 01:30,23,2359.5,2360.25,2359.25,2359.75,1968
20170301|2017-02-23 02:00,23,2360,2361.5,2359.25,2361,11373
20170301|2017-02-23 02:30,23,2361,2361.5,2359.75,2359.75,6110
20170301|2017-02-23 03:00,23,2359.75,2362.5,2359.75,2362,8458
20170301|2017-02-23 03:30,23,2362.25,2363.75,2361.75,2363.5,5710
20170301|2017-02-23 04:00,23,2363.25,2363.5,2361.75,2362,6587
20170301|2017-02-23 04:30,23,2362,2362.75,2361.75,2361.75,3003
20170301|2017-02-23 05:00,23,2362,2362.25,2361,2361.5,4359
20170301|2017-02-23 05:30,23,2361.25,2362.5,2361.25,2362.5,3061
20170301|2017-02-23 06:00,23,2362.25,2363.5,2361.25,2362.25,11842
20170301|2017-02-23 06:30,23,2362.25,2364.5,2361.75,2363.5,23086
20170301|2017-02-23 07:00,23,2363.5,2364.5,2363,2363.75,19909
20170301|2017-02-23 07:30,23,2363.75,2365,2363.25,2364.75,16967
20170301|2017-02-23 08:00,23,2364.75,2367.5,2364.5,2366.5,33569
20170301|2017-02-23 08:30,23,2366.5,2366.75,2362.75,2364.5,150840
20170301|2017-02-23 09:00,23,2364.5,2364.75,2358.25,2358.75,161109
20170301|2017-02-23 09:30,23,2359,2360.5,2355,2356.5,137246
20170301|2017-02-23 10:00,23,2356.75,2358,2353,2355.25,145363
20170301|2017-02-23 10:30,23,2355.25,2359.75,2355.25,2357.75,94426
20170301|2017-02-23 11:00,23,2358,2362.5,2357.5,2361.25,92947
20170301|2017-02-23 11:30,23,2361.25,2363.5,2361,2361.25,61588
20170301|2017-02-23 12:00,23,2361.25,2362,2359.75,2359.75,64737
20170301|2017-02-23 12:30,23,2360,2362.25,2359.5,2361.75,55860
20170301|2017-02-23 13:00,23,2362,2362.75,2361.25,2362.5,44649
20170301|2017-02-23 13:30,23,2362.5,2364.5,2361.75,2364,55271
20170301|2017-02-23 14:00,23,2363.75,2365,2362,2362,76027
20170301|2017-02-23 14:30,23,2362.25,2362.75,2360,2362,150258
20170301|2017-02-23 15:00,23,2362,2364,2361.5,2363.25,68434
20170301|2017-02-23 15:30,23,2363,2363.5,2361,2362.75,6871
20170301|2017-02-23 17:00,24,2361.5,2361.75,2360,2360.5,4650
20170301|2017-02-23 17:30,24,2360.5,2360.75,2360,2360.25,1751
20170301|2017-02-23 18:00,24,2360,2361,2359.5,2360.75,3349
20170301|2017-02-23 18:30,24,2360.5,2361.75,2360.5,2361,1693
20170301|2017-02-23 19:00,24,2361.25,2361.25,2360.25,2360.25,2061
20170301|2017-02-23 19:30,24,2360.25,2361,2359.75,2360,1562
20170301|2017-02-23 20:00,24,2360,2360.25,2359.75,2360.25,2390
20170301|2017-02-23 20:30,24,2360,2360.5,2360,2360,916
20170301|2017-02-23 21:00,24,2360.25,2360.5,2359.75,2360.25,1183
20170301|2017-02-23 21:30,24,2360.25,2360.5,2359.5,2360.5,1821
20170301|2017-02-23 22:00,24,2360.25,2360.75,2359.75,2360.75,1022
20170301|2017-02-23 22:30,24,2360.75,2360.75,2360.25,2360.5,431
20170301|2017-02-23 23:00,24,2360.5,2360.5,2360,2360.5,1154
20170301|2017-02-23 23:30,24,2360.5,2360.75,2360,2360.5,714
20170301|2017-02-24 00:00,24,2360.5,2360.5,2359.75,2360.25,1051
20170301|2017-02-24 00:30,24,2360.25,2360.25,2359.5,2359.5,1132
20170301|2017-02-24 01:00,24,2359.5,2359.5,2359,2359.25,2923
20170301|2017-02-24 01:30,24,2359.5,2359.75,2358.75,2359.25,2348
20170301|2017-02-24 02:00,24,2359.25,2360.25,2359,2360,8412
20170301|2017-02-24 02:30,24,2359.75,2360,2359.25,2359.5,2479
20170301|2017-02-24 03:00,24,2359.75,2359.75,2358.5,2359.5,11746
20170301|2017-02-24 03:30,24,2359.5,2361,2359,2359.5,5627
20170301|2017-02-24 04:00,24,2359.75,2360.25,2358.75,2358.75,3164
20170301|2017-02-24 04:30,24,2359,2359,2355.5,2357,15841
20170301|2017-02-24 05:00,24,2357.25,2357.25,2353.25,2354,19427
20170301|2017-02-24 05:30,24,2353.75,2355,2351.25,2351.25,20641
20170301|2017-02-24 06:00,24,2351.5,2354.25,2351.5,2353,15428
20170301|2017-02-24 06:30,24,2352.75,2354,2350.75,2351.5,23333
20170301|2017-02-24 07:00,24,2351.75,2352.5,2350.5,2352,28713
20170301|2017-02-24 07:30,24,2351.75,2353,2350.75,2351.25,33321
20170301|2017-02-24 08:00,24,2351.25,2352.75,2349.5,2352.25,55743
20170301|2017-02-24 08:30,24,2352.25,2357.5,2351.5,2357.25,182116
20170301|2017-02-24 09:00,24,2357.25,2359.75,2353.75,2355,175211
20170301|2017-02-24 09:30,24,2355,2358,2354,2357.75,92427
20170301|2017-02-24 10:00,24,2357.5,2360.25,2357,2358.5,96177
20170301|2017-02-24 10:30,24,2358.5,2358.75,2355.5,2355.75,61012
20170301|2017-02-24 11:00,24,2355.75,2359.5,2355.75,2359,64733
20170301|2017-02-24 11:30,24,2359,2360,2358,2358.5,51484
20170301|2017-02-24 12:00,24,2358.5,2359,2356,2356.5,50953
20170301|2017-02-24 12:30,24,2356.5,2358.5,2355.75,2358.5,47944
20170301|2017-02-24 13:00,24,2358.25,2358.75,2357,2358,34304
20170301|2017-02-24 13:30,24,2358.25,2359,2357.25,2357.25,37752
20170301|2017-02-24 14:00,24,2357.5,2360.25,2356.5,2360,54775
20170301|2017-02-24 14:30,24,2360,2365.75,2359.75,2365.25,198749
20170301|2017-02-24 15:00,24,2365.25,2365.5,2363,2365,96257
20170301|2017-02-24 15:30,24,2364.75,2365,2363.5,2364.5,7614
20170301|2017-02-26 17:00,27,2362.75,2368.5,2362.5,2367,9830
20170301|2017-02-26 17:30,27,2366.75,2367.5,2366.25,2367.25,1996
20170301|2017-02-26 18:00,27,2367.25,2367.75,2365.25,2366.5,4516
20170301|2017-02-26 18:30,27,2366.25,2367.5,2364.25,2364.5,4616
20170301|2017-02-26 19:00,27,2364.5,2364.75,2363.25,2364.5,5047
20170301|2017-02-26 19:30,27,2364.75,2365.5,2364,2365.5,2151
20170301|2017-02-26 20:00,27,2365.5,2366.5,2365.25,2366,2500
20170301|2017-02-26 20:30,27,2366,2367.5,2365.5,2367.25,1799
20170301|2017-02-26 21:00,27,2367,2367.75,2366.75,2367.25,2256
20170301|2017-02-26 21:30,27,2367.25,2367.75,2366.75,2367.75,1278
20170301|2017-02-26 22:00,27,2367.75,2370,2367.5,2368.25,6146
20170301|2017-02-26 22:30,27,2368.25,2369.5,2368.25,2368.75,2088
20170301|2017-02-26 23:00,27,2368.5,2368.75,2368,2368.5,2448
20170301|2017-02-26 23:30,27,2368.25,2368.5,2366,2366.75,2686
20170301|2017-02-27 00:00,27,2367,2367.25,2366.25,2366.75,1281
20170301|2017-02-27 00:30,27,2366.5,2366.75,2365.5,2366.5,1363
20170301|2017-02-27 01:00,27,2366.5,2367.5,2365.5,2367.25,3613
20170301|2017-02-27 01:30,27,2367.25,2368.75,2367,2368.25,4199
20170301|2017-02-27 02:00,27,2368.25,2370,2367.75,2369,26055
20170301|2017-02-27 02:30,27,2368.75,2369.75,2367,2367,10972
20170301|2017-02-27 03:00,27,2367,2368.25,2366.5,2367,15887
20170301|2017-02-27 03:30,27,2367,2367.25,2364.5,2365.25,12046
20170301|2017-02-27 04:00,27,2365,2365.5,2364,2365,8502
20170301|2017-02-27 04:30,27,2365,2365.25,2363.5,2364.5,6734
20170301|2017-02-27 05:00,27,2364.75,2365,2363.75,2364,5542
20170301|2017-02-27 05:30,27,2364,2365.5,2363.75,2364.75,6051
20170301|2017-02-27 06:00,27,2365,2365.25,2363.75,2364.75,7152
20170301|2017-02-27 06:30,27,2364.75,2365.25,2363,2363.75,8297
20170301|2017-02-27 07:00,27,2363.75,2364,2362.25,2363,11352
20170301|2017-02-27 07:30,27,2363,2364.5,2362.75,2363.5,15035
20170301|2017-02-27 08:00,27,2363.5,2365.5,2363.5,2364,21978
20170301|2017-02-27 08:30,27,2363.75,2366,2361,2365.75,131883
20170301|2017-02-27 09:00,27,2366,2367.5,2362,2367.25,114910
20170301|2017-02-27 09:30,27,2367.25,2368.5,2365.75,2366,82064
20170301|2017-02-27 10:00,27,2366,2368,2365,2366,55139
20170301|2017-02-27 10:30,27,2366.25,2366.5,2364.25,2364.5,38273
20170301|2017-02-27 11:00,27,2364.5,2366.25,2363.75,2366,38334
20170301|2017-02-27 11:30,27,2366.25,2366.75,2364.75,2364.75,25670
20170301|2017-02-27 12:00,27,2365,2367.75,2364.75,2367,40548
20170301|2017-02-27 12:30,27,2367,2368.5,2367,2367.5,36796
20170301|2017-02-27 13:00,27,2367.5,2369.25,2366.75,2368.25,35212
20170301|2017-02-27 13:30,27,2368.25,2369.75,2368.25,2368.75,43878
20170301|2017-02-27 14:00,27,2369,2370.5,2368.75,2370,66446
20170301|2017-02-27 14:30,27,2370.25,2370.75,2368,2368.75,122188
20170301|2017-02-27 15:00,27,2369,2369.25,2367.5,2368.5,71739
20170301|2017-02-27 15:30,27,2368.5,2368.75,2364.75,2365.5,18359
20170301|2017-02-27 17:00,28,2365.75,2366.75,2365.5,2365.75,3592
20170301|2017-02-27 17:30,28,2365.75,2366,2365.5,2365.75,1509
20170301|2017-02-27 18:00,28,2366,2366.75,2365.75,2366.75,1915
20170301|2017-02-27 18:30,28,2366.75,2367,2365.75,2366,2580
20170301|2017-02-27 19:00,28,2366,2367.5,2366,2367.25,2327
20170301|2017-02-27 19:30,28,2367.5,2367.75,2367,2367.25,2397
20170301|2017-02-27 20:00,28,2367.25,2367.25,2366.75,2366.75,390
20170301|2017-02-27 20:30,28,2367,2367,2366.75,2366.75,171
20170301|2017-02-27 21:00,28,2367,2367.5,2366.75,2367.25,985
20170301|2017-02-27 21:30,28,2367.5,2367.75,2367.25,2367.75,543
20170301|2017-02-27 22:00,28,2367.75,2368.5,2367.75,2368.25,1843
20170301|2017-02-27 22:30,28,2368.5,2368.5,2368,2368.25,937
20170301|2017-02-27 23:00,28,2368,2368.25,2367.5,2367.75,1725
20170301|2017-02-27 23:30,28,2367.75,2368,2366.5,2366.5,2869
20170301|2017-02-28 00:00,28,2366.5,2366.75,2366,2366.5,1791
20170301|2017-02-28 00:30,28,2366.25,2366.5,2365.75,2366.25,1368
20170301|2017-02-28 01:00,28,2366.25,2367,2366,2366.75,1633
20170301|2017-02-28 01:30,28,2366.75,2368,2366.5,2367.5,2767
20170301|2017-02-28 02:00,28,2367.25,2367.75,2366,2367.25,8709
20170301|2017-02-28 02:30,28,2367.5,2368,2366.75,2367.25,11599
20170301|2017-02-28 03:00,28,2367.5,2367.75,2366,2366.75,12468
20170301|2017-02-28 03:30,28,2366.75,2368.5,2366.75,2367.75,7217
20170301|2017-02-28 04:00,28,2367.75,2368.5,2367,2368.5,7431
20170301|2017-02-28 04:30,28,2368.5,2368.75,2366.5,2367,4839
20170301|2017-02-28 05:00,28,2367,2368.75,2367,2368,7273
20170301|2017-02-28 05:30,28,2368.25,2368.5,2367.5,2368,5877
20170301|2017-02-28 06:00,28,2368,2368,2366.5,2367,5928
20170301|2017-02-28 06:30,28,2367,2367.5,2365.75,2366,5761
20170301|2017-02-28 07:00,28,2366.25,2366.25,2365,2366,11522
20170301|2017-02-28 07:30,28,2366.25,2366.5,2365.25,2366.25,12439
20170301|2017-02-28 08:00,28,2366.5,2366.5,2364,2364.5,20905
20170301|2017-02-28 08:30,28,2364.5,2366,2363.5,2364.5,116694
20170301|2017-02-28 09:00,28,2364.5,2367,2364,2365,77648
20170301|2017-02-28 09:30,28,2365,2366.75,2364.5,2366.5,60865
20170301|2017-02-28 10:00,28,2366.75,2367,2365.5,2366.75,49743
20170301|2017-02-28 10:30,28,2366.5,2366.75,2365,2365.5,45831
20170301|2017-02-28 11:00,28,2365.5,2365.5,2357.5,2359.25,117059
20170301|2017-02-28 11:30,28,2359.25,2361.75,2359,2361.25,70264
20170301|2017-02-28 12:00,28,2361.5,2363.5,2360.75,2362,63188
20170301|2017-02-28 12:30,28,2361.75,2363.75,2361.75,2363.75,68048
20170301|2017-02-28 13:00,28,2363.75,2364,2359.75,2361.75,91135
20170301|2017-02-28 13:30,28,2361.75,2363.5,2361,2362.25,53120
20170301|2017-02-28 14:00,28,2362.5,2363.5,2361.5,2361.5,84280
20170301|2017-02-28 14:30,28,2361.75,2364.5,2359,2362.5,301773
20170301|2017-02-28 15:00,28,2362.75,2363.5,2360.75,2362.75,163626
20170301|2017-02-28 15:30,28,2362.75,2365,2361.5,2364.75,17979
20170301|2017-02-28 16:00,28,2365,2365,2365,2365,12
20170301|2017-02-28 17:00,1,2364.5,2365.75,2363.25,2364.75,12762
20170301|2017-02-28 17:30,1,2364.75,2365.25,2364.75,2364.75,1971
20170301|2017-02-28 18:00,1,2365,2367.25,2364.5,2365.5,6877
20170301|2017-02-28 18:30,1,2365.5,2367.25,2365.5,2367,2826
20170301|2017-02-28 19:00,1,2367,2372.75,2366.5,2370.25,14663
20170301|2017-02-28 19:30,1,2370,2371.25,2367.25,2370.5,10807
20170301|2017-02-28 20:00,1,2370.75,2372.25,2366.75,2368.5,18039
20170301|2017-02-28 20:30,1,2368.75,2370.75,2366,2367.75,12311
20170301|2017-02-28 21:00,1,2367.75,2369.25,2367,2367.25,6051
20170301|2017-02-28 21:30,1,2367.5,2368.25,2366.25,2367.25,4335
20170301|2017-02-28 22:00,1,2367.25,2369,2367.25,2367.75,2905
20170301|2017-02-28 22:30,1,2367.75,2369.5,2367.5,2368,3247
20170301|2017-02-28 23:00,1,2368,2368.5,2367.25,2368.25,1931
20170301|2017-02-28 23:30,1,2368.5,2368.75,2366.5,2367.5,2638
20170301|2017-03-01 00:00,1,2367.5,2368,2366.5,2366.5,2044
20170301|2017-03-01 00:30,1,2366.75,2366.75,2366,2366.25,1294
20170301|2017-03-01 01:00,1,2366.25,2368.25,2365.75,2368.25,4626
20170301|2017-03-01 01:30,1,2368.25,2368.5,2367.25,2368.25,3217
20170301|2017-03-01 02:00,1,2368.25,2372.25,2368,2372,19995
20170301|2017-03-01 02:30,1,2371.75,2374.75,2371.5,2374.25,14837
20170301|2017-03-01 03:00,1,2374.5,2374.75,2373,2374,12969
20170301|2017-03-01 03:30,1,2374,2374.5,2373,2373.75,8580
20170301|2017-03-01 04:00,1,2373.75,2374.5,2372.5,2374.25,11509
20170301|2017-03-01 04:30,1,2374,2375.5,2373.75,2374.75,12736
20170301|2017-03-01 05:00,1,2375,2375.5,2374,2374,7283
20170301|2017-03-01 05:30,1,2374,2374.75,2372.75,2374.5,13315
20170301|2017-03-01 06:00,1,2374.5,2375.5,2374,2374.75,12067
20170301|2017-03-01 06:30,1,2374.5,2376.75,2374.25,2376.25,13627
20170301|2017-03-01 07:00,1,2376.5,2381,2376,2380.5,39208
20170301|2017-03-01 07:30,1,2380.5,2380.5,2378.5,2380.25,25490
20170301|2017-03-01 08:00,1,2380.25,2382.75,2379.5,2381.25,43646
20170301|2017-03-01 08:30,1,2381.5,2385.75,2381.25,2385.25,184554
20170301|2017-03-01 09:00,1,2385.5,2389.25,2385,2388.25,144496
20170301|2017-03-01 09:30,1,2388.5,2388.75,2385.75,2388.5,99481
20170301|2017-03-01 10:00,1,2388.5,2392.5,2387.75,2392.25,130756
20170301|2017-03-01 10:30,1,2392.25,2394,2391.5,2393,92255
20170301|2017-03-01 11:00,1,2392.75,2398.75,2392.75,2397.25,154843
20170301|2017-03-01 11:30,1,2397.5,2397.5,2395.25,2395.75,67692
20170301|2017-03-01 12:00,1,2395.75,2397,2395,2395.75,64495
20170301|2017-03-01 12:30,1,2396,2397.25,2395,2396.75,60361
20170301|2017-03-01 13:00,1,2396.75,2401,2395.5,2400.25,112038
20170301|2017-03-01 13:30,1,2400.25,2401,2398.5,2400.5,90657
20170301|2017-03-01 14:00,1,2400.25,2400.5,2397.5,2398.25,106761
20170301|2017-03-01 14:30,1,2398,2399.5,2394.25,2394.75,278583
20170301|2017-03-01 15:00,1,2394.75,2395.25,2392.5,2393,142430
20170301|2017-03-01 15:30,1,2392.75,2393.25,2392.25,2392.5,10168
20170301|2017-03-01 17:00,2,2392.25,2394,2392,2393.25,5984
20170301|2017-03-01 17:30,2,2393.25,2393.75,2393,2393.25,1956
20170301|2017-03-01 18:00,2,2393.25,2394,2392.5,2392.5,3922
20170301|2017-03-01 18:30,2,2392.5,2393.75,2392.5,2393.25,2366
20170301|2017-03-01 19:00,2,2393,2393,2391.25,2391.75,4680
20170301|2017-03-01 19:30,2,2392,2392.5,2391.25,2391.75,2313
20170301|2017-03-01 20:00,2,2391.75,2392.25,2391.5,2392.25,1943
20170301|2017-03-01 20:30,2,2392,2392.5,2391.25,2391.5,1221
20170301|2017-03-01 21:00,2,2391.5,2391.5,2391,2391.5,1079
20170301|2017-03-01 21:30,2,2391.25,2391.75,2391,2391.5,1422
20170301|2017-03-01 22:00,2,2391.25,2391.75,2390.5,2390.5,1727
20170301|2017-03-01 22:30,2,2390.5,2391.25,2390.5,2390.75,1298
20170301|2017-03-01 23:00,2,2390.5,2391.75,2390.5,2391.5,1371
20170301|2017-03-01 23:30,2,2391.75,2392.25,2391.25,2392,1526
20170301|2017-03-02 00:00,2,2392,2393.5,2391.75,2393.5,2678
20170301|2017-03-02 00:30,2,2393.5,2393.75,2393,2393.25,2424
20170301|2017-03-02 01:00,2,2393.25,2393.5,2391,2391.75,3983
20170301|2017-03-02 01:30,2,2391.75,2393.25,2391.5,2392.25,3424
20170301|2017-03-02 02:00,2,2392.5,2393.25,2391,2391.5,13550
20170301|2017-03-02 02:30,2,2391.5,2393,2391,2391.75,13456
20170301|2017-03-02 03:00,2,2391.5,2392,2390,2391,10231
20170301|2017-03-02 03:30,2,2391,2391.5,2389.5,2390.75,8446
20170301|2017-03-02 04:00,2,2390.5,2392,2389.75,2390.75,10738
20170301|2017-03-02 04:30,2,2391,2392,2390.25,2391.25,9579
20170301|2017-03-02 05:00,2,2391.5,2391.5,2389.5,2389.5,6314
20170301|2017-03-02 05:30,2,2389.75,2391.25,2389.5,2390.75,5985
20170301|2017-03-02 06:00,2,2391,2391.75,2390.75,2391.5,5175
20170301|2017-03-02 06:30,2,2391.25,2392.5,2391,2392,8052
20170301|2017-03-02 07:00,2,2392,2393.25,2391.5,2393.25,12652
20170301|2017-03-02 07:30,2,2393,2394.25,2392.75,2393.5,21511
20170301|2017-03-02 08:00,2,2393.25,2393.5,2392.25,2392.5,16204
20170301|2017-03-02 08:30,2,2392.75,2393,2387.75,2391,184167
20170301|2017-03-02 09:00,2,2391,2391,2387,2389.5,124238
20170301|2017-03-02 09:30,2,2389.5,2389.5,2387.25,2387.5,77545
20170301|2017-03-02 10:00,2,2387.5,2387.5,2384.25,2385.75,126729
20170301|2017-03-02 10:30,2,2386,2387,2382.5,2386.75,120481
20170301|2017-03-02 11:00,2,2386.75,2387,2383.25,2383.75,77425
20170301|2017-03-02 11:30,2,2384,2386.25,2383.75,2385.75,50972
20170301|2017-03-02 12:00,2,2385.5,2386.5,2384.25,2386.5,35864
20170301|2017-03-02 12:30,2,2386.5,2386.5,2384,2385.5,41453
20170301|2017-03-02 13:00,2,2385.5,2386.75,2383.5,2386.75,66392
20170301|2017-03-02 13:30,2,2386.75,2388,2386,2387,72327
20170301|2017-03-02 14:00,2,2387,2387,2381,2383.25,106219
20170301|2017-03-02 14:30,2,2383.5,2384,2379.25,2380.5,315944
20170301|2017-03-02 15:00,2,2380.5,2382.5,2378,2381.75,120317
20170301|2017-03-02 15:30,2,2381.75,2382,2379.75,2380.75,8048
20170301|2017-03-02 17:00,3,2379.75,2380.75,2378.25,2379.25,6574
20170301|2017-03-02 17:30,3,2379.25,2379.75,2378.75,2379.5,2268
20170301|2017-03-02 18:00,3,2379.75,2380.25,2379.25,2379.75,2552
20170301|2017-03-02 18:30,3,2380,2380,2378.5,2378.5,2359
20170301|2017-03-02 19:00,3,2378.75,2380,2378.5,2379.75,2659
20170301|2017-03-02 19:30,3,2379.75,2380,2378,2378,2437
20170301|2017-03-02 20:00,3,2378,2379,2378,2379,1354
20170301|2017-03-02 20:30,3,2379,2379,2378.25,2378.25,866
20170301|2017-03-02 21:00,3,2378.25,2379,2378,2378.5,1399
20170301|2017-03-02 21:30,3,2378.5,2378.5,2375.25,2376,10064
20170301|2017-03-02 22:00,3,2376,2376.5,2374.5,2375.25,4531
20170301|2017-03-02 22:30,3,2375,2375.25,2374.5,2375,2426
20170301|2017-03-02 23:00,3,2375.25,2375.25,2374,2374.25,2706
20170301|2017-03-02 23:30,3,2374,2376.25,2373.75,2375.25,4619
20170301|2017-03-03 00:00,3,2375.5,2376,2374.75,2375,2381
20170301|2017-03-03 00:30,3,2375,2376.5,2375,2376,1804
20170301|2017-03-03 01:00,3,2376,2376.5,2374.25,2374.5,5201
20170301|2017-03-03 01:30,3,2374.5,2375.75,2374.5,2375,2759
20170301|2017-03-03 02:00,3,2375.25,2376,2374,2374.75,11138
20170301|2017-03-03 02:30,3,2374.75,2376,2374.5,2374.5,6605
20170301|2017-03-03 03:00,3,2374.75,2375.5,2374.5,2374.75,7934
20170301|2017-03-03 03:30,3,2374.5,2375,2373.75,2374,6424
20170301|2017-03-03 04:00,3,2374,2375.75,2374,2375.5,7107
20170301|2017-03-03 04:30,3,2375.75,2378.5,2375,2378.25,12488
20170301|2017-03-03 05:00,3,2378.5,2379.75,2377.5,2379,8087
20170301|2017-03-03 05:30,3,2379,2380,2378,2378.75,9410
20170301|2017-03-03 06:00,3,2378.5,2379.5,2378.25,2379,7828
20170301|2017-03-03 06:30,3,2379,2379,2377,2377,8718
20170301|2017-03-03 07:00,3,2377,2379,2377,2378,15270
20170301|2017-03-03 07:30,3,2378,2379.25,2377,2379,17115
20170301|2017-03-03 08:00,3,2379,2380,2378.25,2378.75,16518
20170301|2017-03-03 08:30,3,2378.75,2382,2377.25,2377.75,130648
20170301|2017-03-03 09:00,3,2377.75,2380,2375,2376.25,104974
20170301|2017-03-03 09:30,3,2376.25,2378,2374.25,2376,101509
20170301|2017-03-03 10:00,3,2376,2377.75,2374.75,2375.75,80699
20170301|2017-03-03 10:30,3,2375.75,2377.75,2375.25,2377.75,54915
20170301|2017-03-03 11:00,3,2377.75,2378.25,2376.5,2378.25,26563
20170301|2017-03-03 11:30,3,2378.25,2380,2378,2379,30951
20170301|2017-03-03 12:00,3,2378.75,2381,2376,2377.75,81690
20170301|2017-03-03 12:30,3,2378,2380.5,2377,2379.75,43447
20170301|2017-03-03 13:00,3,2379.75,2381.25,2378.25,2378.75,48409
20170301|2017-03-03 13:30,3,2378.5,2381.25,2378.5,2380.75,39282
20170301|2017-03-03 14:00,3,2380.5,2382,2379.25,2382,48280
20170301|2017-03-03 14:30,3,2381.75,2383.25,2379.75,2381.75,226314
20170301|2017-03-03 15:00,3,2381.75,2381.75,2380,2380.75,93765
20170301|2017-03-03 15:30,3,2380.75,2381.25,2379.25,2380.5,8708
20170301|2017-03-05 17:00,6,2380.25,2380.75,2373.25,2374.25,12211
20170301|2017-03-05 17:30,6,2374.25,2378,2370.75,2371.25,14603
20170301|2017-03-05 18:00,6,2371,2372.25,2370.5,2372,6095
20170301|2017-03-05 18:30,6,2371.75,2373.25,2371.75,2372.5,3899
20170301|2017-03-05 19:00,6,2372.5,2373.5,2372.25,2373.5,2211
20170301|2017-03-05 19:30,6,2373.5,2374,2372.75,2372.75,2457
20170301|2017-03-05 20:00,6,2372.75,2373.25,2372,2372.75,1896
20170301|2017-03-05 20:30,6,2373,2373.5,2372.5,2373,2230
20170301|2017-03-05 21:00,6,2372.75,2373.25,2372.5,2373,1119
20170301|2017-03-05 21:30,6,2373,2373.75,2372.5,2373.25,2046
20170301|2017-03-05 22:00,6,2373.25,2373.5,2373,2373,660
20170301|2017-03-05 22:30,6,2373,2373.5,2372.75,2373.25,1566
20170301|2017-03-05 23:00,6,2373.25,2373.5,2373,2373.5,1354
20170301|2017-03-05 23:30,6,2373.5,2374,2373.25,2373.5,2124
20170301|2017-03-06 00:00,6,2373.75,2373.75,2372.75,2373,2370
20170301|2017-03-06 00:30,6,2373,2373.75,2372.5,2373.5,2694
20170301|2017-03-06 01:00,6,2373.25,2373.75,2372.5,2373,2945
20170301|2017-03-06 01:30,6,2373,2373.5,2372.25,2372.5,4048
20170301|2017-03-06 02:00,6,2372.5,2372.75,2369.5,2369.5,17763
20170301|2017-03-06 02:30,6,2369.5,2371.25,2368.75,2370.75,12106
20170301|2017-03-06 03:00,6,2371,2373.25,2370.25,2373.25,9941
20170301|2017-03-06 03:30,6,2373.25,2375.75,2373,2375,13817
20170301|2017-03-06 04:00,6,2375.25,2375.5,2373.5,2375.25,9357
20170301|2017-03-06 04:30,6,2375,2375.75,2373.75,2374.5,7006
20170301|2017-03-06 05:00,6,2374.5,2375.75,2374,2374.5,7800
20170301|2017-03-06 05:30,6,2374.75,2376.25,2374.5,2376,6664
20170301|2017-03-06 06:00,6,2376,2376,2374.75,2375.25,7013
20170301|2017-03-06 06:30,6,2375.25,2376,2374.5,2375,5042
20170301|2017-03-06 07:00,6,2374.75,2375.5,2373.5,2373.75,13382
20170301|2017-03-06 07:30,6,2374,2374.25,2372.75,2373.5,10043
20170301|2017-03-06 08:00,6,2373.5,2374.75,2371.25,2372,26628
20170301|2017-03-06 08:30,6,2372,2373.25,2368.5,2372.75,178065
20170301|2017-03-06 09:00,6,2373,2373.5,2369.5,2370,107477
20170301|2017-03-06 09:30,6,2369.75,2370.25,2367.25,2368.25,109766
20170301|2017-03-06 10:00,6,2368,2370.5,2367,2369.5,63454
20170301|2017-03-06 10:30,6,2369.75,2370,2368,2368.75,49058
20170301|2017-03-06 11:00,6,2368.5,2371.5,2368.25,2370.75,51585
20170301|2017-03-06 11:30,6,2370.75,2372.75,2370.5,2372.5,46786
20170301|2017-03-06 12:00,6,2372.25,2376.5,2372.25,2375.75,65506
20170301|2017-03-06 12:30,6,2375.75,2376.75,2374,2375,54900
20170301|2017-03-06 13:00,6,2375,2375.5,2374.25,2374.75,29843
20170301|2017-03-06 13:30,6,2374.5,2375.5,2374.25,2375.25,32687
20170301|2017-03-06 14:00,6,2375.25,2377.25,2375,2376,49411
20170301|2017-03-06 14:30,6,2375.75,2378.25,2374.25,2374.75,179111
20170301|2017-03-06 15:00,6,2374.5,2375.75,2373.5,2375.5,69529
20170301|2017-03-06 15:30,6,2375.5,2375.5,2370.5,2370.75,13352
20170301|2017-03-06 17:00,7,2371.25,2372,2370.5,2371.75,5468
20170301|2017-03-06 17:30,7,2371.75,2372.25,2371.25,2372.25,1473
20170301|2017-03-06 18:00,7,2372.25,2373,2372,2372.5,2948
20170301|2017-03-06 18:30,7,2372.5,2373.5,2372.25,2373.25,2236
20170301|2017-03-06 19:00,7,2373.25,2373.5,2372.75,2372.75,1884
20170301|2017-03-06 19:30,7,2372.75,2373.25,2372.5,2373.25,971
20170301|2017-03-06 20:00,7,2373.25,2373.75,2373,2373.25,1572
20170301|2017-03-06 20:30,7,2373.25,2373.5,2372.75,2372.75,786
20170301|2017-03-06 21:00,7,2373,2373,2372.5,2372.75,874
20170301|2017-03-06 21:30,7,2373,2373.25,2372.5,2372.75,1553
20170301|2017-03-06 22:00,7,2373,2373.5,2372.75,2373.25,1521
20170301|2017-03-06 22:30,7,2373.5,2375,2373.25,2375,3235
20170301|2017-03-06 23:00,7,2374.75,2375.5,2374.75,2375,1353
20170301|2017-03-06 23:30,7,2375,2375.25,2374.25,2374.5,895
20170301|2017-03-07 00:00,7,2374.5,2375.25,2374.5,2375,598
20170301|2017-03-07 00:30,7,2375,2375.25,2374.75,2375,334
20170301|2017-03-07 01:00,7,2374.75,2375,2373.5,2373.75,2565
20170301|2017-03-07 01:30,7,2373.75,2374.5,2373.75,2373.75,2398
20170301|2017-03-07 02:00,7,2373.75,2373.75,2371.75,2373.5,8953
20170301|2017-03-07 02:30,7,2373.75,2373.75,2372,2373.25,5090
20170301|2017-03-07 03:00,7,2373.25,2374,2372,2372.5,4056
20170301|2017-03-07 03:30,7,2372.75,2373.25,2371.5,2372.25,6450
20170301|2017-03-07 04:00,7,2372,2373.5,2372,2372.25,5898
20170301|2017-03-07 04:30,7,2372.5,2372.5,2371,2371.5,5513
20170301|2017-03-07 05:00,7,2371.25,2372,2370.75,2371.75,5873
20170301|2017-03-07 05:30,7,2371.75,2372.5,2371.25,2371.25,3372
20170301|2017-03-07 06:00,7,2371.25,2371.75,2371.25,2371.75,2113
20170301|2017-03-07 06:30,7,2371.5,2372.75,2371.5,2371.75,7449
20170301|2017-03-07 07:00,7,2371.75,2372.75,2370,2370.75,17076
20170301|2017-03-07 07:30,7,2370.75,2372.75,2370.5,2372.25,16303
20170301|2017-03-07 08:00,7,2372,2372.25,2370.5,2370.75,20077
20170301|2017-03-07 08:30,7,2370.5,2371.5,2366.25,2368.5,166393
20170301|2017-03-07 09:00,7,2368.5,2373.5,2368,2373,107882
20170301|2017-03-07 09:30,7,2373,2374.75,2371.25,2371.75,99601
20170301|2017-03-07 10:00,7,2372,2372.75,2368,2368.25,76148
20170301|2017-03-07 10:30,7,2368.25,2369.75,2367,2369.5,70144
20170301|2017-03-07 11:00,7,2369.5,2369.75,2367.25,2369,42542
20170301|2017-03-07 11:30,7,2369,2370.5,2368,2370.25,36942
20170301|2017-03-07 12:00,7,2370.25,2372,2369.5,2371,37981
20170301|2017-03-07 12:30,7,2371,2371.25,2368.5,2369,29761
20170301|2017-03-07 13:00,7,2368.75,2370.5,2368.5,2369.75,29417
20170301|2017-03-07 13:30,7,2369.75,2371.75,2368.5,2371.25,46229
20170301|2017-03-07 14:00,7,2371,2371.5,2368.5,2369.25,48321
20170301|2017-03-07 14:30,7,2369.25,2369.75,2364.5,2367.25,216107
20170301|2017-03-07 15:00,7,2367.25,2367.5,2366,2366.5,63212
20170301|2017-03-07 15:30,7,2366.25,2367.75,2366,2366,6846
20170301|2017-03-07 17:00,8,2365.75,2366.25,2363.75,2364.25,7780
20170301|2017-03-07 17:30,8,2364.25,2364.25,2363.25,2363.75,2980
20170301|2017-03-07 18:00,8,2363.75,2364,2361.25,2363.5,9755
20170301|2017-03-07 18:30,8,2363.25,2363.5,2362.5,2363.25,1826
20170301|2017-03-07 19:00,8,2363.25,2364,2359.5,2361,11811
20170301|2017-03-07 19:30,8,2361,2362,2360.25,2361.25,4941
20170301|2017-03-07 20:00,8,2361.5,2362.5,2361.25,2362.25,1880
20170301|2017-03-07 20:30,8,2362.25,2362.5,2361.25,2362.5,2498
20170301|2017-03-07 21:00,8,2362.5,2363.5,2362.25,2363.25,2145
20170301|2017-03-07 21:30,8,2363.25,2363.25,2361.25,2361.5,3803
20170301|2017-03-07 22:00,8,2361.5,2361.75,2360.25,2360.75,3639
20170301|2017-03-07 22:30,8,2360.75,2362.25,2360.5,2361.75,2672
20170301|2017-03-07 23:00,8,2361.75,2362.5,2361.5,2362.5,3003
20170301|2017-03-07 23:30,8,2362.25,2362.75,2361.5,2361.5,1532
20170301|2017-03-08 00:00,8,2361.75,2363,2361.5,2362.25,2437
20170301|2017-03-08 00:30,8,2362.25,2363,2362.25,2362.75,1070
20170301|2017-03-08 01:00,8,2362.5,2363,2362.25,2362.5,1940
20170301|2017-03-08 01:30,8,2362.5,2363,2361.25,2362.5,5763
20170301|2017-03-08 02:00,8,2362.5,2365,2361.75,2364.25,10301
20170301|2017-03-08 02:30,8,2364.25,2365.5,2364,2365.5,6596
20170301|2017-03-08 03:00,8,2365.25,2365.75,2364,2365.75,8411
20170301|2017-03-08 03:30,8,2365.75,2366.75,2365.25,2365.75,9846
20170301|2017-03-08 04:00,8,2365.75,2367.5,2365.75,2367,6175
20170301|2017-03-08 04:30,8,2366.75,2367.5,2365.75,2366.25,4416
20170301|2017-03-08 05:00,8,2366.5,2366.75,2363.75,2363.75,5128
20170301|2017-03-08 05:30,8,2363.75,2365.25,2363.25,2364.75,6037
20170301|2017-03-08 06:00,8,2365,2366,2364.5,2365,5706
20170301|2017-03-08 06:30,8,2365.25,2368.25,2365,2367,13129
20170301|2017-03-08 07:00,8,2366.75,2368.25,2364.5,2364.75,26291
20170301|2017-03-08 07:30,8,2364.75,2368.75,2364.75,2368.25,23044
20170301|2017-03-08 08:00,8,2368.25,2370,2368.25,2369.75,23347
20170301|2017-03-08 08:30,8,2370,2373,2367.75,2370.75,114174
20170301|2017-03-08 09:00,8,2370.75,2371.75,2367.25,2371.25,116312
20170301|2017-03-08 09:30,8,2371,2372,2369,2371,85937
20170301|2017-03-08 10:00,8,2371,2372.25,2369,2370.5,78960
20170301|2017-03-08 10:30,8,2370.5,2370.5,2365.5,2367.25,92902
20170301|2017-03-08 11:00,8,2367.25,2368.75,2366.25,2368.5,52378
20170301|2017-03-08 11:30,8,2368.5,2369.5,2367.75,2368.75,37186
20170301|2017-03-08 12:00,8,2368.75,2371.75,2368.25,2370.5,44697
20170301|2017-03-08 12:30,8,2370.25,2371.5,2369.25,2370,44581
20170301|2017-03-08 13:00,8,2370,2370.25,2363.75,2365.25,72582
20170301|2017-03-08 13:30,8,2365.25,2367.75,2363.75,2367.25,56528
20170301|2017-03-08 14:00,8,2367,2368.25,2365.5,2365.5,44202
20170301|2017-03-08 14:30,8,2365.5,2365.75,2360.75,2362.5,241824
20170301|2017-03-08 15:00,8,2362.5,2364.5,2362.5,2364.5,64307
20170301|2017-03-08 15:30,8,2364.25,2364.5,2362.5,2363.25,6798
20170301|2017-03-08 17:00,9,2363.75,2365.25,2362.75,2364.75,4533
20170301|2017-03-08 17:30,9,2364.75,2365,2363.5,2364.5,2929
20170301|2017-03-08 18:00,9,2364.5,2365.75,2364.25,2365.5,2028
20170301|2017-03-08 18:30,9,2365.25,2365.5,2364,2364.5,1246
20170301|2017-03-08 19:00,9,2364.5,2364.75,2364.25,2364.75,1601
20170301|2017-03-08 19:30,9,2364.75,2365.75,2364.5,2364.5,3109
20170301|2017-03-08 20:00,9,2364.5,2364.75,2362.25,2363.5,3835
20170301|2017-03-08 20:30,9,2363.5,2363.5,2362.75,2363.25,1343
20170301|2017-03-08 21:00,9,2363,2363.5,2362.5,2363.5,1219
20170301|2017-03-08 21:30,9,2363.25,2364.5,2363,2363.75,2315
20170301|2017-03-08 22:00,9,2363.5,2363.75,2362.75,2363.25,1321
20170301|2017-03-08 22:30,9,2363,2363.75,2363,2363.25,682
20170301|2017-03-08 23:00,9,2363.5,2364.25,2363,2364,1321
20170301|2017-03-08 23:30,9,2364.25,2364.25,2363.5,2363.5,974
20170301|2017-03-09 00:00,9,2363.5,2364.25,2363,2363.25,1142
20170301|2017-03-09 00:30,9,2363.5,2364.25,2363.25,2363.75,729
20170301|2017-03-09 01:00,9,2363.75,2365,2363.5,2364.25,4101
20170301|2017-03-09 01:30,9,2364,2365,2363.5,2364.75,3943
20170301|2017-03-09 02:00,9,2364.75,2365.25,2363.5,2364.25,7863
20170301|2017-03-09 02:30,9,2364.25,2366.75,2363.75,2366.25,6118
20170301|2017-03-09 03:00,9,2366,2366.25,2364.75,2365.25,4142
20170301|2017-03-09 03:30,9,2365.25,2365.5,2364.25,2365,2895
20170301|2017-03-09 04:00,9,2364.75,2365,2362.5,2363.5,9244
20170301|2017-03-09 04:30,9,2363.25,2363.5,2361.5,2361.5,7491
20170301|2017-03-09 05:00,9,2361.25,2361.75,2359.5,2360.75,13430
20170301|2017-03-09 05:30,9,2360.75,2362.25,2360.5,2362.25,5677
20170301|2017-03-09 06:00,9,2362.25,2362.5,2360.75,2361,6449
20170301|2017-03-09 06:30,9,2361,2361.5,2358.75,2359.5,14335
20170301|2017-03-09 07:00,9,2359.5,2362,2359.5,2361,13012
20170301|2017-03-09 07:30,9,2361,2365.25,2360.75,2365,25512
20170301|2017-03-09 08:00,9,2364.75,2365.25,2362.5,2363.5,29298
20170301|2017-03-09 08:30,9,2363.75,2367.25,2361.5,2365.5,128653
20170301|2017-03-09 09:00,9,2365.5,2369.25,2365.5,2366.5,90496
20170301|2017-03-09 09:30,9,2366.75,2367,2363.5,2366,78942
20170301|2017-03-09 10:00,9,2366,2367.25,2364,2366.25,61013
20170301|2017-03-09 10:30,9,2366.25,2367.75,2364.75,2365.5,44850
20170301|2017-03-09 11:00,9,2365.5,2367,2364.25,2364.25,25884
20170301|2017-03-09 11:30,9,2364.25,2365.5,2363.75,2365.25,27622
20170301|2017-03-09 12:00,9,2365.25,2366.5,2364,2364,22941
20170301|2017-03-09 12:30,9,2363.75,2363.75,2361,2361.5,54631
20170301|2017-03-09 13:00,9,2361.5,2362,2354,2357.75,135135
20170301|2017-03-09 13:30,9,2357.5,2360,2355.75,2359.75,73880
20170301|2017-03-09 14:00,9,2359.75,2363.75,2359.5,2363.75,104030
20170301|2017-03-09 14:30,9,2363.75,2366.25,2363.5,2364.75,154157
20170301|2017-03-09 15:00,9,2364.75,2366.5,2364.25,2366.5,43217
20170301|2017-03-09 15:30,9,2366.5,2368,2365.75,2367.75,7011
20170301|2017-03-09 17:00,10,2367.5,2368,2366.25,2367.75,4338
20170301|2017-03-09 17:30,10,2367.75,2370.5,2367.5,2369.75,4383
20170301|2017-03-09 18:00,10,2369.5,2371,2369,2371,3178
20170301|2017-03-09 18:30,10,2371,2371.5,2369.75,2370,1854
20170301|2017-03-09 19:00,10,2370,2371.75,2370,2371.5,2687
20170301|2017-03-09 19:30,10,2371.5,2372.25,2371,2371.75,2854
20170301|2017-03-09 20:00,10,2371.75,2373.25,2371.75,2372.75,2626
20170301|2017-03-09 20:30,10,2372.75,2373,2372,2372.25,1264
20170301|2017-03-09 21:00,10,2372.25,2372.5,2371.75,2372.25,929
20170301|2017-03-09 21:30,10,2372.5,2373,2372,2372.25,1865
20170301|2017-03-09 22:00,10,2372.5,2373,2371.75,2372.25,1189
20170301|2017-03-09 22:30,10,2372.25,2373.25,2372,2373,2749
20170301|2017-03-09 23:00,10,2373,2373.25,2372,2372.5,1469
20170301|2017-03-09 23:30,10,2372.5,2372.5,2372,2372.25,729
20170301|2017-03-10 00:00,10,2372.5,2373,2372,2372.75,1743
20170301|2017-03-10 00:30,10,2372.75,2373.25,2372.5,2372.5,1578
20170301|2017-03-10 01:00,10,2372.75,2373.25,2372.25,2372.75,1713
20170301|2017-03-10 01:30,10,2372.5,2373,2372,2372.75,1900
20170301|2017-03-10 02:00,10,2372.75,2374,2371.75,2373.5,5411
20170301|2017-03-10 02:30,10,2373.5,2375,2373.25,2374.75,4097
20170301|2017-03-10 03:00,10,2374.5,2376,2374,2374.25,3593
20170301|2017-03-10 03:30,10,2374.25,2375,2373.25,2373.75,3934
20170301|2017-03-10 04:00,10,2374,2375.5,2373.25,2374.75,2885
20170301|2017-03-10 04:30,10,2374.5,2375,2373.75,2374.75,1675
20170301|2017-03-10 05:00,10,2374.5,2376.5,2374,2376.25,4649
20170301|2017-03-10 05:30,10,2376.25,2376.5,2375.25,2375.5,2529
20170301|2017-03-10 06:00,10,2375.25,2375.5,2373.75,2374.5,5033
20170301|2017-03-10 06:30,10,2374.5,2374.75,2373.25,2373.75,4926
20170301|2017-03-10 07:00,10,2373.75,2376.5,2373.25,2375.25,12570
20170301|2017-03-10 07:30,10,2375,2379.75,2374.75,2378,27638
20170301|2017-03-10 08:00,10,2378.25,2378.5,2375.75,2376.5,14663
20170301|2017-03-10 08:30,10,2376.5,2377.25,2370.75,2376,71019
20170301|2017-03-10 09:00,10,2376.25,2377,2373.25,2373.5,32359
20170301|2017-03-10 09:30,10,2373.5,2373.75,2368.5,2369,48549
20170301|2017-03-10 10:00,10,2368.75,2371.75,2366.5,2371,47613
20170301|2017-03-10 10:30,10,2371,2371.5,2368.5,2369.5,19169
20170301|2017-03-10 11:00,10,2369.75,2371,2368.75,2370.5,10655
20170301|2017-03-10 11:30,10,2370.25,2370.5,2364.5,2366.75,21871
20170301|2017-03-10 12:00,10,2366.75,2367,2362.25,2365.25,28782
20170301|2017-03-10 12:30,10,2365.5,2368,2363.75,2367.75,17951
20170301|2017-03-10 13:00,10,2367.75,2370,2366.5,2369.75,17649
20170301|2017-03-10 13:30,10,2369.75,2370.5,2368.25,2369.5,15195
20170301|2017-03-10 14:00,10,2369.5,2372.5,2369.25,2372.25,18597
20170301|2017-03-10 14:30,10,2372.5,2373.25,2370.5,2373,47248
20170301|2017-03-10 15:00,10,2373,2373.25,2370.25,2371.5,34271
20170301|2017-03-10 15:30,10,2371.5,2372,2371,2371.25,4983
20170301|2017-03-12 17:00,13,2370.75,2372.5,2370.75,2371.25,2985
20170301|2017-03-12 17:30,13,2371,2371.25,2369.25,2370.25,623
20170301|2017-03-12 18:00,13,2370,2370.25,2368,2368.5,678
20170301|2017-03-12 18:30,13,2368.5,2368.75,2368.25,2368.5,357
20170301|2017-03-12 19:00,13,2368.75,2370,2368.5,2369,937
20170301|2017-03-12 19:30,13,2369,2369.75,2368.75,2369.5,398
20170301|2017-03-12 20:00,13,2369.5,2371,2369.25,2370.75,1014
20170301|2017-03-12 20:30,13,2370.5,2370.5,2369.25,2369.5,888
20170301|2017-03-12 21:00,13,2369.5,2370.75,2369.5,2369.75,646
20170301|2017-03-12 21:30,13,2370,2370.5,2369.75,2370.5,177
20170301|2017-03-12 22:00,13,2370.75,2370.75,2369.75,2370,222
20170301|2017-03-12 22:30,13,2370,2370.5,2369.75,2370.25,438
20170301|2017-03-12 23:00,13,2370.25,2370.5,2370,2370.25,202
20170301|2017-03-12 23:30,13,2370,2370.25,2370,2370,315
20170301|2017-03-13 00:00,13,2370,2370.5,2370,2370.5,323
20170301|2017-03-13 00:30,13,2370.5,2370.75,2370.25,2370.5,439
20170301|2017-03-13 01:00,13,2370.5,2370.75,2370.25,2370.75,357
20170301|2017-03-13 01:30,13,2371,2372,2370.75,2371.5,487
20170301|2017-03-13 02:00,13,2371.5,2372,2370.5,2371,1565
20170301|2017-03-13 02:30,13,2371,2371.75,2370.75,2371,834
20170301|2017-03-13 03:00,13,2371,2371.5,2369.5,2369.75,1669
20170301|2017-03-13 03:30,13,2369.75,2372,2369.75,2371,1962
20170301|2017-03-13 04:00,13,2371,2371.5,2369.5,2370,1442
20170301|2017-03-13 04:30,13,2370,2370.25,2369,2369.75,992
20170301|2017-03-13 05:00,13,2369.75,2370.25,2368.75,2369.75,1580
20170301|2017-03-13 05:30,13,2369.75,2370,2369.25,2369.5,724
20170301|2017-03-13 06:00,13,2369.75,2370.25,2368.5,2370,1228
20170301|2017-03-13 06:30,13,2369.75,2371.5,2369.75,2370.75,3741
20170301|2017-03-13 07:00,13,2370.75,2373.5,2370.5,2372.5,3939
20170301|2017-03-13 07:30,13,2372.5,2374,2371.5,2372.5,4572
20170301|2017-03-13 08:00,13,2372.5,2373,2371.5,2372.5,5106
20170301|2017-03-13 08:30,13,2372.75,2375,2370.75,2370.75,19206
20170301|2017-03-13 09:00,13,2371,2373.25,2370.25,2371.75,19154
20170301|2017-03-13 09:30,13,2372,2372.75,2370.25,2371.25,15305
20170301|2017-03-13 10:00,13,2371.5,2371.5,2369,2369.75,11524
20170301|2017-03-13 10:30,13,2369.75,2372.75,2369,2372.75,12926
20170301|2017-03-13 11:00,13,2372.75,2373.25,2370,2370.5,12270
20170301|2017-03-13 11:30,13,2370.5,2372,2370,2371.5,7539
20170301|2017-03-13 12:00,13,2371.75,2372.25,2370.5,2371,8554
20170301|2017-03-13 12:30,13,2371,2371.25,2369.75,2371,4861
20170301|2017-03-13 13:00,13,2371.25,2372.5,2370.25,2371.75,6069
20170301|2017-03-13 13:30,13,2372,2373,2371.5,2373,6095
20170301|2017-03-13 14:00,13,2373,2373.75,2372,2372.75,8237
20170301|2017-03-13 14:30,13,2372.75,2375,2372.25,2374,30128
20170301|2017-03-13 15:00,13,2374,2375.25,2373.5,2375.25,11889
20170301|2017-03-13 15:30,13,2374.75,2375,2373.75,2374.5,2654
20170301|2017-03-13 17:00,14,2374,2374.75,2373.5,2374.5,687
20170301|2017-03-13 17:30,14,2374.25,2374.5,2374,2374,140
20170301|2017-03-13 18:00,14,2374,2374.25,2373.75,2373.75,131
20170301|2017-03-13 18:30,14,2373.75,2374,2373.5,2373.75,246
20170301|2017-03-13 19:00,14,2373.75,2373.75,2372.75,2373,463
20170301|2017-03-13 19:30,14,2373.25,2373.5,2372.5,2373,366
20170301|2017-03-13 20:00,14,2373,2373.25,2372.25,2372.5,538
20170301|2017-03-13 20:30,14,2372.5,2373,2371.75,2372.75,768
20170301|2017-03-13 21:00,14,2372.5,2372.75,2372.25,2372.75,62
20170301|2017-03-13 21:30,14,2372.75,2373,2372.5,2372.75,178
20170301|2017-03-13 22:00,14,2372.75,2373.5,2372.75,2373.25,383
20170301|2017-03-13 22:30,14,2373.25,2373.5,2373,2373.25,285
20170301|2017-03-13 23:00,14,2373.25,2373.75,2373.25,2373.5,106
20170301|2017-03-13 23:30,14,2373.5,2373.75,2373,2373.5,85
20170301|2017-03-14 00:00,14,2373.25,2373.5,2372.25,2373.5,501
20170301|2017-03-14 00:30,14,2373.25,2373.75,2373,2373.25,404
20170301|2017-03-14 01:00,14,2373,2374,2372.75,2373.25,559
20170301|2017-03-14 01:30,14,2373.25,2373.75,2373.25,2373.5,248
20170301|2017-03-14 02:00,14,2373.75,2374.25,2373.25,2373.5,439
20170301|2017-03-14 02:30,14,2373.5,2374,2373,2373.75,659
20170301|2017-03-14 03:00,14,2374,2374,2370,2370.5,3954
20170301|2017-03-14 03:30,14,2370.5,2371,2369.25,2369.75,1997
20170301|2017-03-14 04:00,14,2369.75,2371.5,2369.5,2371.25,1867
20170301|2017-03-14 04:30,14,2371.25,2372.5,2370.75,2372.25,639
20170301|2017-03-14 05:00,14,2372,2372.5,2371.5,2372,821
20170301|2017-03-14 05:30,14,2372,2372.25,2370.75,2372,987
20170301|2017-03-14 06:00,14,2372.25,2372.5,2370,2370.5,971
20170301|2017-03-14 06:30,14,2370.5,2371.75,2369.5,2370,1287
20170301|2017-03-14 07:00,14,2369.75,2370.25,2365.25,2366.75,8189
20170301|2017-03-14 07:30,14,2366.75,2368.5,2366.25,2367.75,3525
20170301|2017-03-14 08:00,14,2367.5,2368.75,2367.25,2368.25,3471
20170301|2017-03-14 08:30,14,2368.25,2369,2363.25,2364.75,23852
20170301|2017-03-14 09:00,14,2364.75,2365,2359.25,2360,26534
20170301|2017-03-14 09:30,14,2359.75,2362.5,2358,2362.25,22822
20170301|2017-03-14 10:00,14,2362.5,2366,2359.75,2365,26285
20170301|2017-03-14 10:30,14,2364.75,2366.25,2363.75,2365.75,10313
20170301|2017-03-14 11:00,14,2365.75,2366.5,2360.25,2362,13367
20170301|2017-03-14 11:30,14,2362.25,2363,2360.75,2361.75,6688
20170301|2017-03-14 12:00,14,2361.75,2365.25,2361.25,2364.75,8052
20170301|2017-03-14 12:30,14,2364.5,2365,2362.75,2363.5,5265
20170301|2017-03-14 13:00,14,2363.5,2364.25,2362.25,2363.75,6775
20170301|2017-03-14 13:30,14,2364,2365.5,2362.75,2363.75,6429
20170301|2017-03-14 14:00,14,2363.75,2366.5,2363.25,2366.25,8530
20170301|2017-03-14 14:30,14,2366.25,2366.5,2364.5,2365.75,22053
20170301|2017-03-14 15:00,14,2365.75,2367.5,2365,2366,10938
20170301|2017-03-14 15:30,14,2366.5,2367.25,2365.75,2366.5,1972
20170301|2017-03-14 17:00,15,2367,2367.5,2366.75,2367.5,255
20170301|2017-03-14 17:30,15,2367.25,2368,2367,2367.5,67
20170301|2017-03-14 18:00,15,2367.5,2367.75,2367.25,2367.5,99
20170301|2017-03-14 18:30,15,2367.5,2367.5,2367,2367.5,381
20170301|2017-03-14 19:00,15,2367.5,2368,2367,2367.25,310
20170301|2017-03-14 19:30,15,2367,2367.5,2366.75,2367,515
20170301|2017-03-14 20:00,15,2367.25,2367.5,2366.75,2367,392
20170301|2017-03-14 20:30,15,2367,2367.75,2366.5,2367.5,434
20170301|2017-03-14 21:00,15,2367.5,2367.5,2367,2367.5,404
20170301|2017-03-14 21:30,15,2367.75,2370,2367.75,2370,634
20170301|2017-03-14 22:00,15,2369.75,2370,2369.5,2369.5,126
20170301|2017-03-14 22:30,15,2369.5,2369.75,2369.5,2369.5,40
20170301|2017-03-14 23:00,15,2369.75,2370,2369.25,2369.75,233
20170301|2017-03-14 23:30,15,2370,2370.75,2370,2370.25,279
20170301|2017-03-15 00:00,15,2370.25,2370.75,2370,2370.5,358
20170301|2017-03-15 00:30,15,2370.5,2370.75,2370.25,2370.25,470
20170301|2017-03-15 01:00,15,2370.25,2370.75,2370,2370.25,145
20170301|2017-03-15 01:30,15,2370.25,2370.75,2369.75,2370,466
20170301|2017-03-15 02:00,15,2370.25,2370.5,2369.25,2370,695
20170301|2017-03-15 02:30,15,2370.25,2371,2369.75,2370.75,718
20170301|2017-03-15 03:00,15,2370.75,2372,2369.75,2372,1144
20170301|2017-03-15 03:30,15,2372,2373.5,2371.75,2372.5,1868
20170301|2017-03-15 04:00,15,2372.75,2373.25,2371.25,2372,1270
20170301|2017-03-15 04:30,15,2372,2372.5,2371.25,2371.25,1026
20170301|2017-03-15 05:00,15,2371,2371.75,2370.75,2370.75,1024
20170301|2017-03-15 05:30,15,2371,2371.5,2369.75,2370,823
20170301|2017-03-15 06:00,15,2370.25,2372.5,2370.25,2372.25,833
20170301|2017-03-15 06:30,15,2372.5,2372.5,2370.5,2371.25,1127
20170301|2017-03-15 07:00,15,2370.75,2371.25,2370,2370,1674
20170301|2017-03-15 07:30,15,2370,2372.5,2370,2372.25,1984
20170301|2017-03-15 08:00,15,2372,2372.75,2371,2372,1994
20170301|2017-03-15 08:30,15,2372,2372.5,2369,2371.75,11813
20170301|2017-03-15 09:00,15,2372,2373.5,2370.5,2373.25,6382
20170301|2017-03-15 09:30,15,2373.5,2373.75,2371,2372,7824
20170301|2017-03-15 10:00,15,2371.75,2373.75,2371.75,2373.25,5731
20170301|2017-03-15 10:30,15,2373,2374.25,2372.75,2373.75,6284
20170301|2017-03-15 11:00,15,2373.5,2375,2373.5,2374.75,3870
20170301|2017-03-15 11:30,15,2374.75,2377.75,2374.5,2376.75,8630
20170301|2017-03-15 12:00,15,2376.75,2377.5,2374,2374.5,6959
20170301|2017-03-15 12:30,15,2374.5,2375.25,2373.75,2374.25,3014
20170301|2017-03-15 13:00,15,2374.25,2384.25,2374,2381.25,23407
20170301|2017-03-15 13:30,15,2381.25,2387,2378.25,2384.75,21517
20170301|2017-03-15 14:00,15,2384.5,2388,2383.5,2387.5,16379
20170301|2017-03-15 14:30,15,2387.5,2390.5,2384.5,2385.25,26467
20170301|2017-03-15 15:00,15,2385,2385.25,2381.75,2383.5,17145
20170301|2017-03-15 15:30,15,2383.75,2383.75,2381.25,2382.5,1714
20170301|2017-03-15 17:00,16,2382.5,2383.5,2381.5,2383.25,1032
20170301|2017-03-15 17:30,16,2383,2383.75,2383,2383.75,166
20170301|2017-03-15 18:00,16,2383.75,2384.5,2383.25,2384,429
20170301|2017-03-15 18:30,16,2384,2385.5,2383.75,2385.5,419
20170301|2017-03-15 19:00,16,2385.25,2385.75,2384.5,2385,605
20170301|2017-03-15 19:30,16,2384.75,2385.25,2384.25,2385.25,400
20170301|2017-03-15 20:00,16,2385.25,2388,2385.25,2388,989
20170301|2017-03-15 20:30,16,2387.5,2387.5,2386.5,2387.25,872
20170301|2017-03-15 21:00,16,2387.5,2387.75,2386.5,2387,373
20170301|2017-03-15 21:30,16,2387.25,2388,2387,2387.5,360
20170301|2017-03-15 22:00,16,2387.75,2388.5,2387.25,2387.75,366
20170301|2017-03-15 22:30,16,2387.75,2388.5,2387.5,2388.25,212
20170301|2017-03-15 23:00,16,2388,2388,2387.5,2387.5,77
20170301|2017-03-15 23:30,16,2387.25,2387.5,2386.5,2386.75,354
20170301|2017-03-16 00:00,16,2387,2387.75,2386.5,2387.5,132
20170301|2017-03-16 00:30,16,2387.5,2388.25,2387,2387.75,490
20170301|2017-03-16 01:00,16,2387.75,2388.5,2387.5,2388.25,312
20170301|2017-03-16 01:30,16,2388,2389,2388,2388.75,432
20170301|2017-03-16 02:00,16,2388.5,2391,2388.5,2390.25,1491
20170301|2017-03-16 02:30,16,2390,2392,2389.75,2391.75,1222
20170301|2017-03-16 03:00,16,2391.25,2391.75,2390,2390,1308
20170301|2017-03-16 03:30,16,2390,2390.75,2388.25,2388.75,1579
20170301|2017-03-16 04:00,16,2388.75,2390,2388.25,2389.75,1733
20170301|2017-03-16 04:30,16,2389.75,2390.5,2389.25,2389.5,898
20170301|2017-03-16 05:00,16,2389.5,2389.75,2388.75,2389,940
20170301|2017-03-16 05:30,16,2389,2390.5,2389,2389.75,740
20170301|2017-03-16 06:00,16,2389.75,2390.25,2389.5,2389.75,878
20170301|2017-03-16 06:30,16,2389.75,2390,2388.5,2388.5,1357
20170301|2017-03-16 07:00,16,2388.5,2389,2386.25,2387,2504
20170301|2017-03-16 07:30,16,2387.25,2388,2386,2388,2797
20170301|2017-03-16 08:00,16,2387.75,2388.75,2386.75,2386.75,2966
20170301|2017-03-16 08:30,16,2387,2388,2385,2386,14508
20170301|2017-03-16 09:00,16,2386,2388,2381.25,2383.5,10874
20170301|2017-03-16 09:30,16,2383.25,2384.5,2381.5,2382.75,8502
20170301|2017-03-16 10:00,16,2383,2383.25,2377.75,2378.75,10872
20170301|2017-03-16 10:30,16,2378.75,2380.75,2377.25,2380.75,6332
20170301|2017-03-16 11:00,16,2380.5,2383,2379,2382.5,6525
20170301|2017-03-16 11:30,16,2382.5,2383.5,2381.75,2383,4572
20170301|2017-03-16 12:00,16,2382.75,2382.75,2379.75,2380.25,4668
20170301|2017-03-16 12:30,16,2380,2383.25,2380,2381.75,7222
20170301|2017-03-16 13:00,16,2381.75,2383,2381.5,2382.25,3109
20170301|2017-03-16 13:30,16,2382.25,2382.75,2378,2378.5,5420
20170301|2017-03-16 14:00,16,2378.5,2381.25,2376.75,2380,7576
20170301|2017-03-16 14:30,16,2379.75,2381.75,2378.75,2381.25,18817
20170301|2017-03-16 15:00,16,2381,2383.25,2380.5,2383,8939
20170301|2017-03-16 15:30,16,2382.75,2384.25,2382.25,2383,4525
20170301|2017-03-16 17:00,17,2382.25,2383,2381.5,2382.75,656
20170301|2017-03-16 17:30,17,2382.75,2383,2382.5,2382.75,188
20170301|2017-03-16 18:00,17,2382.75,2383,2381,2381.5,267
20170301|2017-03-16 18:30,17,2381.5,2382.25,2381.25,2382,255
20170301|2017-03-16 19:00,17,2382.25,2383.25,2382.25,2382.5,277
20170301|2017-03-16 19:30,17,2382.75,2383.5,2382.5,2383.5,183
20170301|2017-03-16 20:00,17,2383.5,2383.75,2383,2383,117
20170301|2017-03-16 20:30,17,2383.25,2383.25,2382.5,2382.5,181
20170301|2017-03-16 21:00,17,2382.25,2382.5,2381.75,2381.75,57
20170301|2017-03-16 21:30,17,2382.25,2382.75,2382.25,2382.5,49
20170301|2017-03-16 22:00,17,2382.5,2382.5,2382.25,2382.25,52
20170301|2017-03-16 22:30,17,2382.25,2382.75,2382.25,2382.5,46
20170301|2017-03-16 23:00,17,2382.5,2382.75,2382.25,2382.25,130
20170301|2017-03-16 23:30,17,2382.25,2382.5,2381.5,2381.75,258
20170301|2017-03-17 00:00,17,2382,2382.25,2381.75,2381.75,65
20170301|2017-03-17 00:30,17,2381.75,2381.75,2380.5,2380.75,334
20170301|2017-03-17 01:00,17,2380.75,2380.75,2379.25,2379.5,197
20170301|2017-03-17 01:30,17,2379.5,2380,2379.25,2379.75,162
20170301|2017-03-17 02:00,17,2380,2380,2379.25,2380,65
20170301|2017-03-17 02:30,17,2380,2380.5,2379.25,2379.5,173
20170301|2017-03-17 03:00,17,2379.5,2380.25,2379,2379.5,313
20170301|2017-03-17 03:30,17,2379.5,2381,2379.25,2380.25,664
20170301|2017-03-17 04:00,17,2380.25,2381.5,2380.25,2381.25,761
20170301|2017-03-17 04:30,17,2381.5,2381.75,2380.75,2381,703
20170301|2017-03-17 05:00,17,2381.25,2382.5,2380.75,2381.25,360
20170301|2017-03-17 05:30,17,2381.25,2383.25,2381,2382,340
20170301|2017-03-17 06:00,17,2382,2383.5,2382,2382.5,359
20170301|2017-03-17 06:30,17,2382.5,2382.75,2381.5,2381.75,311
20170301|2017-03-17 07:00,17,2382,2383,2381,2383,800
20170301|2017-03-17 07:30,17,2383,2384.5,2382,2384.25,2482
20170301|2017-03-17 08:00,17,2384.25,2385.75,2382,2384.5,4810
20170601|2017-01-09 20:30,10,2255.5,2255.5,2255.5,2255.5,3
20170601|2017-01-09 21:00,10,2256.25,2256.25,2256.25,2256.25,1
20170601|2017-01-09 21:30,10,2256,2256,2254.5,2254.5,11
20170601|2017-01-09 23:00,10,2255.25,2255.25,2255.25,2255.25,2
20170601|2017-01-10 00:00,10,2254.5,2254.5,2254.5,2254.5,5
20170601|2017-01-10 01:00,10,2256.75,2256.75,2256.75,2256.75,2
20170601|2017-01-10 01:30,10,2257.25,2258,2257.25,2258,4
20170601|2017-01-10 02:00,10,2258.75,2259.75,2257.5,2257.5,14
20170601|2017-01-10 02:30,10,2257.5,2257.5,2256.5,2256.5,4
20170601|2017-01-10 03:00,10,2258,2258,2258,2258,1
20170601|2017-01-10 03:30,10,2258.5,2258.5,2258.5,2258.5,1
20170601|2017-01-10 04:00,10,2260,2260,2260,2260,6
20170601|2017-01-10 04:30,10,2260.5,2260.5,2260.5,2260.5,1
20170601|2017-01-10 05:00,10,2260,2260,2260,2260,6
20170601|2017-01-10 05:30,10,2260,2260.25,2260,2260,4
20170601|2017-01-10 06:00,10,2259.75,2259.75,2259.25,2259.25,7
20170601|2017-01-10 07:00,10,2258.75,2258.75,2258.25,2258.25,3
20170601|2017-01-10 07:30,10,2259,2259,2258.5,2258.5,6
20170601|2017-01-10 08:00,10,2258.75,2258.75,2258.75,2258.75,2
20170601|2017-01-10 08:30,10,2258.25,2258.25,2253.75,2256.25,158
20170601|2017-01-10 09:00,10,2256.25,2258,2256.25,2258,38
20170601|2017-01-10 09:30,10,2258.25,2261.5,2258.25,2260.75,60
20170601|2017-01-10 10:00,10,2261,2264.75,2261,2263.75,34
20170601|2017-01-10 10:30,10,2264.25,2266.5,2264.25,2265.5,22
20170601|2017-01-10 11:00,10,2265.25,2268,2265.25,2267.25,27
20170601|2017-01-10 11:30,10,2267.5,2267.5,2265.25,2265.5,35
20170601|2017-01-10 12:00,10,2265.5,2266.25,2265.5,2266,13
20170601|2017-01-10 12:30,10,2265,2265,2259.5,2260,28
20170601|2017-01-10 13:00,10,2259.5,2260,2257.75,2258.25,28
20170601|2017-01-10 13:30,10,2258.75,2260.75,2258.75,2260,27
20170601|2017-01-10 14:00,10,2259.75,2261.25,2259.75,2260.75,8
20170601|2017-01-10 14:30,10,2261,2262.5,2258.5,2258.5,16
20170601|2017-01-10 15:00,10,2258.25,2258.25,2258.25,2258.25,1
20170601|2017-01-10 15:30,10,2258,2258.75,2258,2258.25,8
20170601|2017-01-10 17:00,11,2257.75,2258.25,2257.25,2257.5,15
20170601|2017-01-10 17:30,11,2257.5,2257.75,2257,2257.75,5
20170601|2017-01-10 18:00,11,2258.75,2258.75,2258.25,2258.25,6
20170601|2017-01-10 18:30,11,2258.75,2259.25,2258.75,2258.75,15
20170601|2017-01-10 19:00,11,2257,2257,2256.25,2256.25,11
20170601|2017-01-10 19:30,11,2255.25,2255.5,2254,2254,10
20170601|2017-01-10 20:00,11,2254.75,2256,2254.5,2255.5,14
20170601|2017-01-10 21:30,11,2255.75,2256.25,2255.75,2256.25,3
20170601|2017-01-10 22:30,11,2255,2255,2255,2255,1
20170601|2017-01-10 23:00,11,2254.75,2254.75,2254.75,2254.75,2
20170601|2017-01-10 23:30,11,2255.25,2255.25,2255.25,2255.25,1
20170601|2017-01-11 01:00,11,2256.75,2256.75,2256.75,2256.75,2
20170601|2017-01-11 02:00,11,2256.5,2257.25,2254.75,2254.75,6
20170601|2017-01-11 02:30,11,2255,2255,2254.25,2254.25,8
20170601|2017-01-11 03:00,11,2255.75,2257.25,2255.75,2257.25,3
20170601|2017-01-11 03:30,11,2257,2258.75,2257,2258.75,7
20170601|2017-01-11 04:00,11,2259,2259,2258.5,2258.75,7
20170601|2017-01-11 04:30,11,2258.75,2258.75,2258.75,2258.75,1
20170601|2017-01-11 05:30,11,2259,2259.5,2259,2259.5,3
20170601|2017-01-11 06:00,11,2259,2259,2257.25,2257.25,6
20170601|2017-01-11 06:30,11,2256.5,2256.5,2255.5,2255.5,11
20170601|2017-01-11 07:00,11,2255.5,2255.5,2255.25,2255.25,3
20170601|2017-01-11 07:30,11,2256,2256,2256,2256,1
20170601|2017-01-11 08:00,11,2256.25,2258.75,2256.25,2257.5,11
20170601|2017-01-11 08:30,11,2257.75,2261.5,2256.25,2261.25,54
20170601|2017-01-11 09:00,11,2261.25,2261.75,2258.75,2261,33
20170601|2017-01-11 09:30,11,2260.75,2263,2258.5,2260.25,134
20170601|2017-01-11 10:00,11,2260.5,2263,2255.5,2255.5,113
20170601|2017-01-11 10:30,11,2255.5,2260.75,2249.5,2260.75,233
20170601|2017-01-11 11:00,11,2260.5,2261.25,2255,2258.75,127
20170601|2017-01-11 11:30,11,2257.5,2257.5,2252,2254,80
20170601|2017-01-11 12:00,11,2256.5,2257.25,2250,2251.25,125
20170601|2017-01-11 12:30,11,2250.5,2258.25,2250.5,2256.75,112
20170601|2017-01-11 13:00,11,2257.25,2259.5,2256.25,2257.75,42
20170601|2017-01-11 13:30,11,2258.25,2260.75,2258.25,2259.25,30
20170601|2017-01-11 14:00,11,2260.25,2262,2260.25,2260.5,91
20170601|2017-01-11 14:30,11,2261,2264,2261,2264,50
20170601|2017-01-11 15:00,11,2264.25,2265.25,2264.25,2265,12
20170601|2017-01-11 15:30,11,2265,2265.5,2265,2265.5,22
20170601|2017-01-11 17:00,12,2264,2264.25,2263.5,2263.5,12
20170601|2017-01-11 17:30,12,2263.75,2264.25,2263.75,2264,5
20170601|2017-01-11 18:00,12,2263.5,2263.5,2263,2263,5
20170601|2017-01-11 18:30,12,2262.75,2262.75,2262.75,2262.75,1
20170601|2017-01-11 19:00,12,2262.5,2262.5,2261.25,2261.5,14
20170601|2017-01-11 19:30,12,2262.5,2263,2262.5,2263,3
20170601|2017-01-11 20:00,12,2262.25,2262.25,2262,2262,4
20170601|2017-01-11 20:30,12,2262.25,2262.25,2261.75,2262,7
20170601|2017-01-11 21:30,12,2261.75,2261.75,2260,2260,7
20170601|2017-01-11 22:00,12,2260,2260,2257.5,2257.75,9
20170601|2017-01-11 22:30,12,2258.5,2258.75,2258.5,2258.75,4
20170601|2017-01-11 23:00,12,2259.25,2259.25,2259.25,2259.25,2
20170601|2017-01-12 00:30,12,2259,2259,2259,2259,1
20170601|2017-01-12 01:00,12,2258.25,2258.25,2258.25,2258.25,1
20170601|2017-01-12 01:30,12,2258.25,2258.25,2257.75,2257.75,7
20170601|2017-01-12 02:00,12,2257.5,2257.75,2256.5,2256.5,13
20170601|2017-01-12 02:30,12,2256.5,2257.25,2256,2256,7
20170601|2017-01-12 03:00,12,2255.25,2257.75,2255.25,2257.25,29
20170601|2017-01-12 03:30,12,2257,2257.5,2257,2257.25,52
20170601|2017-01-12 04:00,12,2257.5,2258.5,2257.5,2258.5,53
20170601|2017-01-12 04:30,12,2259,2259,2258,2258,4
20170601|2017-01-12 05:00,12,2257.5,2257.5,2257.5,2257.5,1
20170601|2017-01-12 06:30,12,2258.25,2259.5,2258.25,2259.5,6
20170601|2017-01-12 07:00,12,2259.5,2260,2259,2259,7
20170601|2017-01-12 08:00,12,2258.75,2259.75,2257.5,2257.75,23
20170601|2017-01-12 08:30,12,2259,2259,2252.25,2253.75,217
20170601|2017-01-12 09:00,12,2253.5,2254,2245.25,2248,226
20170601|2017-01-12 09:30,12,2248.5,2249.5,2245.5,2246.5,74
20170601|2017-01-12 10:00,12,2245.25,2248.25,2243.25,2248.25,114
20170601|2017-01-12 10:30,12,2248.25,2248.5,2246,2246,56
20170601|2017-01-12 11:00,12,2247,2252.75,2247,2252.5,76
20170601|2017-01-12 11:30,12,2253,2254,2252,2253.5,56
20170601|2017-01-12 12:00,12,2253.75,2255.75,2252.5,2254,56
20170601|2017-01-12 12:30,12,2254.25,2257,2254.25,2255.75,67
20170601|2017-01-12 13:00,12,2256.25,2257.75,2255.25,2256,54
20170601|2017-01-12 13:30,12,2257,2260,2257,2258.75,96
20170601|2017-01-12 14:00,12,2259,2259,2256.75,2258,55
20170601|2017-01-12 14:30,12,2259,2261,2259,2261,50
20170601|2017-01-12 15:00,12,2259,2259.25,2258,2258,37
20170601|2017-01-12 15:30,12,2258,2258.5,2258,2258.5,3
20170601|2017-01-12 17:00,13,2259,2260,2255,2259.75,30
20170601|2017-01-12 18:00,13,2258.75,2259.25,2258.75,2259.25,2
20170601|2017-01-12 19:00,13,2259,2259,2258.5,2258.5,7
20170601|2017-01-12 20:00,13,2259.75,2259.75,2259.75,2259.75,1
20170601|2017-01-12 20:30,13,2260,2260,2260,2260,1
20170601|2017-01-12 21:00,13,2260.25,2260.25,2260.25,2260.25,1
20170601|2017-01-12 22:00,13,2260,2260,2259.5,2259.5,3
20170601|2017-01-12 22:30,13,2259.5,2259.5,2259.5,2259.5,2
20170601|2017-01-12 23:00,13,2259.75,2259.75,2259.75,2259.75,3
20170601|2017-01-13 00:00,13,2259.75,2259.75,2259.75,2259.75,4
20170601|2017-01-13 01:00,13,2260,2260.25,2259.5,2259.5,7
20170601|2017-01-13 01:30,13,2259.25,2259.25,2259.25,2259.25,1
20170601|2017-01-13 02:00,13,2259,2260,2259,2260,4
20170601|2017-01-13 03:00,13,2259,2259,2259,2259,1
20170601|2017-01-13 03:30,13,2258.75,2260,2258.75,2260,6
20170601|2017-01-13 04:00,13,2260.25,2260.75,2260,2260,4
20170601|2017-01-13 04:30,13,2260.25,2262,2260.25,2262,7
20170601|2017-01-13 05:00,13,2261.5,2261.5,2261.5,2261.5,1
20170601|2017-01-13 06:00,13,2260.25,2260.25,2259.75,2259.75,12
20170601|2017-01-13 07:00,13,2258.75,2258.75,2258.75,2258.75,6
20170601|2017-01-13 07:30,13,2259.5,2260,2258.5,2260,46
20170601|2017-01-13 08:00,13,2260.5,2261.25,2260.5,2261,13
20170601|2017-01-13 08:30,13,2261.75,2267.5,2261.75,2267.5,183
20170601|2017-01-13 09:00,13,2265.75,2266.75,2264,2264.75,74
20170601|2017-01-13 09:30,13,2265.25,2266.5,2265,2265.75,53
20170601|2017-01-13 10:00,13,2265.75,2266,2264,2266,27
20170601|2017-01-13 10:30,13,2266.25,2266.75,2264.25,2266.5,35
20170601|2017-01-13 11:00,13,2265.75,2265.75,2262,2263.25,62
20170601|2017-01-13 11:30,13,2263,2264.5,2263,2264.5,46
20170601|2017-01-13 12:00,13,2264.5,2265,2264.25,2264.75,25
20170601|2017-01-13 12:30,13,2264.25,2264.25,2263.5,2263.5,9
20170601|2017-01-13 13:00,13,2263.75,2264,2261,2261,36
20170601|2017-01-13 13:30,13,2261.5,2263.75,2261.5,2263.5,21
20170601|2017-01-13 14:00,13,2263.5,2263.5,2263,2263,7
20170601|2017-01-13 14:30,13,2263.5,2265.25,2263,2263,46
20170601|2017-01-13 15:00,13,2264,2267,2263.25,2267,21
20170601|2017-01-13 15:30,13,2266,2266.25,2266,2266,23
20170601|2017-01-15 17:00,17,2264.25,2264.25,2262.5,2262.5,10
20170601|2017-01-15 19:30,17,2263,2263,2263,2263,1
20170601|2017-01-15 20:00,17,2262.75,2262.75,2262.75,2262.75,1
20170601|2017-01-15 20:30,17,2262,2262.25,2262,2262.25,2
20170601|2017-01-15 21:30,17,2262.25,2262.25,2262.25,2262.25,1
20170601|2017-01-15 22:30,17,2262.5,2262.5,2261.75,2261.75,4
20170601|2017-01-15 23:00,17,2262,2262,2261.75,2261.75,2
20170601|2017-01-16 00:00,17,2261,2261,2261,2261,3
20170601|2017-01-16 02:00,17,2260,2262,2260,2260.5,4
20170601|2017-01-16 02:30,17,2259.5,2260.75,2259.5,2259.5,9
20170601|2017-01-16 03:00,17,2261.25,2261.25,2261.25,2261.25,1
20170601|2017-01-16 03:30,17,2261.25,2261.25,2261.25,2261.25,9
20170601|2017-01-16 04:00,17,2261.75,2261.75,2261.25,2261.25,2
20170601|2017-01-16 05:00,17,2261.5,2261.5,2261.5,2261.5,1
20170601|2017-01-16 06:00,17,2261.25,2261.25,2261,2261,4
20170601|2017-01-16 07:30,17,2261.5,2261.5,2261.5,2261.5,2
20170601|2017-01-16 08:00,17,2261,2261,2260.75,2260.75,3
20170601|2017-01-16 08:30,17,2260.75,2260.75,2260,2260,6
20170601|2017-01-16 09:00,17,2260.5,2260.5,2260,2260.25,5
20170601|2017-01-16 09:30,17,2260.25,2261,2260.25,2261,2
20170601|2017-01-16 10:00,17,2260.75,2261.5,2260.75,2261.5,6
20170601|2017-01-16 10:30,17,2261,2261.25,2261,2261.25,3
20170601|2017-01-16 17:00,17,2260,2261,2260,2261,11
20170601|2017-01-16 18:00,17,2260,2260,2260,2260,1
20170601|2017-01-16 18:30,17,2259.75,2260,2259.75,2260,3
20170601|2017-01-16 19:00,17,2260,2260,2260,2260,1
20170601|2017-01-16 20:30,17,2260.5,2260.5,2260.5,2260.5,1
20170601|2017-01-16 22:00,17,2260.75,2260.75,2260.75,2260.75,1
20170601|2017-01-16 23:30,17,2260.25,2260.25,2260,2260,7
20170601|2017-01-17 00:00,17,2259.5,2259.5,2259,2259.25,9
20170601|2017-01-17 00:30,17,2259,2259.25,2259,2259.25,15
20170601|2017-01-17 01:30,17,2259.25,2259.25,2259.25,2259.25,2
20170601|2017-01-17 02:00,17,2259,2259,2255.75,2256.75,34
20170601|2017-01-17 02:30,17,2256.25,2257,2256,2256.75,13
20170601|2017-01-17 03:00,17,2257.5,2257.5,2257.25,2257.5,5
20170601|2017-01-17 03:30,17,2258,2258,2257.5,2257.5,2
20170601|2017-01-17 04:00,17,2257,2257.5,2255.5,2255.5,9
20170601|2017-01-17 04:30,17,2256,2256.75,2254,2254,13
20170601|2017-01-17 05:00,17,2254.75,2254.75,2253,2253.75,20
20170601|2017-01-17 05:30,17,2254.5,2256.5,2252.75,2256.5,20
20170601|2017-01-17 06:00,17,2256.5,2259,2256.5,2259,17
20170601|2017-01-17 06:30,17,2258,2260.5,2258,2260.25,22
20170601|2017-01-17 07:00,17,2260,2260,2257.25,2258,18
20170601|2017-01-17 07:30,17,2257.75,2259.5,2257.75,2259.5,7
20170601|2017-01-17 08:00,17,2257.75,2258.5,2256.5,2256.75,42
20170601|2017-01-17 08:30,17,2256.75,2258.25,2254.25,2255,112
20170601|2017-01-17 09:00,17,2254.75,2261,2254.5,2259.25,92
20170601|2017-01-17 09:30,17,2259.25,2260.5,2258.75,2260,9
20170601|2017-01-17 10:00,17,2260.5,2260.5,2256.75,2257.75,46
20170601|2017-01-17 10:30,17,2258,2259,2257.5,2259,8
20170601|2017-01-17 11:00,17,2259,2259,2257.5,2257.5,4
20170601|2017-01-17 11:30,17,2259.25,2259.25,2258,2258.5,23
20170601|2017-01-17 12:00,17,2259.75,2260.5,2259.5,2260,24
20170601|2017-01-17 12:30,17,2260,2260,2259.75,2260,4
20170601|2017-01-17 13:00,17,2259.5,2259.5,2256,2256,41
20170601|2017-01-17 13:30,17,2255,2255,2252.75,2253.5,55
20170601|2017-01-17 14:00,17,2253.75,2254,2251.75,2253.25,31
20170601|2017-01-17 14:30,17,2254.25,2256.75,2254.25,2256.75,29
20170601|2017-01-17 15:00,17,2255.75,2257.25,2255.5,2257.25,11
20170601|2017-01-17 15:30,17,2256.75,2256.75,2256.75,2256.75,1
20170601|2017-01-17 17:00,18,2257,2257,2257,2257,1
20170601|2017-01-17 17:30,18,2257,2257,2256.75,2256.75,7
20170601|2017-01-17 18:00,18,2257.25,2257.5,2257,2257,9
20170601|2017-01-17 19:00,18,2256.25,2256.25,2256.25,2256.25,3
20170601|2017-01-17 19:30,18,2257.5,2257.5,2257.5,2257.5,1
20170601|2017-01-17 20:00,18,2258.25,2259,2258.25,2259,4
20170601|2017-01-17 20:30,18,2259.5,2259.5,2259.5,2259.5,1
20170601|2017-01-17 23:00,18,2260,2262.25,2260,2262.25,12
20170601|2017-01-17 23:30,18,2262.25,2262.5,2262.25,2262.5,6
20170601|2017-01-18 00:00,18,2261.75,2261.75,2261.5,2261.5,2
20170601|2017-01-18 00:30,18,2261.5,2261.5,2261.5,2261.5,1
20170601|2017-01-18 01:00,18,2261.5,2261.5,2261.5,2261.5,1
20170601|2017-01-18 01:30,18,2261.25,2261.25,2260.75,2260.75,6
20170601|2017-01-18 02:00,18,2261,2261.25,2258.75,2258.75,10
20170601|2017-01-18 02:30,18,2259.25,2259.25,2259.25,2259.25,1
20170601|2017-01-18 04:00,18,2259,2259,2259,2259,1
20170601|2017-01-18 04:30,18,2259.25,2259.25,2259.25,2259.25,1
20170601|2017-01-18 05:00,18,2258.5,2258.5,2258.5,2258.5,1
20170601|2017-01-18 05:30,18,2257.5,2257.75,2257.5,2257.75,2
20170601|2017-01-18 06:30,18,2257.5,2260,2257.5,2260,4
20170601|2017-01-18 07:00,18,2260,2262.25,2260,2261.75,22
20170601|2017-01-18 07:30,18,2260.75,2261.5,2260.75,2261.25,5
20170601|2017-01-18 08:00,18,2260.5,2260.5,2259,2259,22
20170601|2017-01-18 08:30,18,2259.25,2259.25,2253,2257.5,275
20170601|2017-01-18 09:00,18,2257.75,2260,2257.25,2258.5,45
20170601|2017-01-18 09:30,18,2258.5,2259.75,2256,2258.25,38
20170601|2017-01-18 10:00,18,2258.75,2259.25,2257.5,2259,47
20170601|2017-01-18 10:30,18,2259.25,2259.5,2255.75,2256,62
20170601|2017-01-18 11:00,18,2255.75,2258.5,2255.75,2256.25,39
20170601|2017-01-18 11:30,18,2257,2257.5,2255.75,2255.75,14
20170601|2017-01-18 12:00,18,2256,2258,2255.75,2255.75,21
20170601|2017-01-18 12:30,18,2257,2257.75,2257,2257,10
20170601|2017-01-18 13:00,18,2257.75,2259,2256.75,2258.75,20
20170601|2017-01-18 13:30,18,2258,2258,2257,2257,4
20170601|2017-01-18 14:00,18,2258.25,2258.75,2257.75,2258.75,9
20170601|2017-01-18 14:30,18,2259.5,2261.25,2259.5,2260.75,49
20170601|2017-01-18 15:00,18,2261.25,2261.5,2261,2261,12
20170601|2017-01-18 15:30,18,2260.25,2260.75,2260,2260,33
20170601|2017-01-18 17:00,19,2260.75,2260.75,2260.25,2260.25,7
20170601|2017-01-18 17:30,19,2261,2261.25,2261,2261.25,2
20170601|2017-01-18 18:00,19,2261.75,2261.75,2261.75,2261.75,3
20170601|2017-01-18 18:30,19,2262.25,2262.25,2261.75,2261.75,3
20170601|2017-01-18 19:30,19,2261,2261,2260.75,2260.75,2
20170601|2017-01-18 21:30,19,2260.5,2260.5,2260.5,2260.5,2
20170601|2017-01-18 22:00,19,2260,2260,2260,2260,5
20170601|2017-01-18 23:30,19,2260.5,2260.5,2259.25,2259.25,2
20170601|2017-01-19 00:00,19,2260,2260,2259.75,2259.75,2
20170601|2017-01-19 01:00,19,2260.5,2260.5,2260.5,2260.5,1
20170601|2017-01-19 02:00,19,2260,2260,2260,2260,1
20170601|2017-01-19 02:30,19,2259.5,2259.5,2259.5,2259.5,1
20170601|2017-01-19 03:00,19,2259,2259,2258.5,2259,3
20170601|2017-01-19 03:30,19,2258.75,2258.75,2257.75,2257.75,5
20170601|2017-01-19 04:00,19,2257,2257,2256.25,2257,27
20170601|2017-01-19 04:30,19,2257,2257,2257,2257,1
20170601|2017-01-19 05:00,19,2257.5,2258.75,2257.5,2258.75,6
20170601|2017-01-19 05:30,19,2259,2259,2259,2259,1
20170601|2017-01-19 07:30,19,2259,2260,2259,2259.75,7
20170601|2017-01-19 08:00,19,2260,2261.5,2260,2261.5,11
20170601|2017-01-19 08:30,19,2262,2263.5,2260.75,2261.5,121
20170601|2017-01-19 09:00,19,2260,2261,2256.75,2259.5,53
20170601|2017-01-19 09:30,19,2258.75,2259.25,2257.25,2257.25,61
20170601|2017-01-19 10:00,19,2257.75,2258.75,2254.5,2258,73
20170601|2017-01-19 10:30,19,2258,2259,2257,2257.5,34
20170601|2017-01-19 11:00,19,2257.25,2258,2257.25,2257.25,11
20170601|2017-01-19 11:30,19,2257.5,2257.5,2256,2257,35
20170601|2017-01-19 12:00,19,2257.25,2257.5,2255.25,2255.25,46
20170601|2017-01-19 12:30,19,2255.25,2256.75,2254.75,2255.25,32
20170601|2017-01-19 13:00,19,2254.75,2254.75,2248,2250.75,127
20170601|2017-01-19 13:30,19,2251.5,2252.75,2250.75,2251.25,25
20170601|2017-01-19 14:00,19,2251,2254.25,2250.5,2253.5,85
20170601|2017-01-19 14:30,19,2252.75,2254.5,2251.75,2253,58
20170601|2017-01-19 15:00,19,2253.75,2256.25,2253.75,2256.25,17
20170601|2017-01-19 15:30,19,2256,2256,2255.5,2255.75,34
20170601|2017-01-19 17:00,20,2256.75,2256.75,2256,2256,15
20170601|2017-01-19 18:00,20,2257.5,2259.25,2257.5,2259,31
20170601|2017-01-19 18:30,20,2259,2259,2258.5,2258.5,5
20170601|2017-01-19 19:00,20,2258.75,2258.75,2258.75,2258.75,3
20170601|2017-01-19 19:30,20,2258,2258,2258,2258,1
20170601|2017-01-19 20:00,20,2258.5,2258.5,2258.5,2258.5,2
20170601|2017-01-19 21:00,20,2258,2258.5,2258,2258.5,3
20170601|2017-01-19 21:30,20,2259,2259,2258.5,2258.5,3
20170601|2017-01-19 22:00,20,2258.5,2258.5,2258.5,2258.5,1
20170601|2017-01-19 23:00,20,2258.5,2258.5,2258.5,2258.5,2
20170601|2017-01-20 00:00,20,2258.75,2258.75,2258.75,2258.75,2
20170601|2017-01-20 01:00,20,2257,2257.5,2257,2257.5,5
20170601|2017-01-20 01:30,20,2258.25,2258.25,2258.25,2258.25,1
20170601|2017-01-20 02:00,20,2258,2258.5,2258,2258.5,4
20170601|2017-01-20 02:30,20,2259.5,2260,2259.5,2259.5,6
20170601|2017-01-20 03:30,20,2259.25,2259.25,2259.25,2259.25,1
20170601|2017-01-20 04:00,20,2259.75,2259.75,2259.75,2259.75,1
20170601|2017-01-20 04:30,20,2259.75,2259.75,2259.75,2259.75,1
20170601|2017-01-20 05:00,20,2260,2262,2260,2262,13
20170601|2017-01-20 05:30,20,2261.25,2262,2260,2260,12
20170601|2017-01-20 06:00,20,2259.25,2259.25,2259.25,2259.25,2
20170601|2017-01-20 06:30,20,2260.75,2260.75,2260.75,2260.75,1
20170601|2017-01-20 07:30,20,2261.25,2261.5,2260.75,2260.75,6
20170601|2017-01-20 08:00,20,2260.5,2261,2257.75,2259.75,17
20170601|2017-01-20 08:30,20,2261,2267,2261,2265.75,158
20170601|2017-01-20 09:00,20,2265,2265.5,2262.25,2262.5,180
20170601|2017-01-20 09:30,20,2263.25,2264,2262.5,2263.75,36
20170601|2017-01-20 10:00,20,2264.5,2264.5,2263.75,2263.75,5
20170601|2017-01-20 10:30,20,2262.75,2263.75,2262.75,2263.5,21
20170601|2017-01-20 11:00,20,2264,2264,2257,2258.5,219
20170601|2017-01-20 11:30,20,2257.75,2258.5,2254.25,2257.25,156
20170601|2017-01-20 12:00,20,2258.75,2260,2258.75,2260,7
20170601|2017-01-20 12:30,20,2259.5,2259.5,2257.75,2257.75,2
20170601|2017-01-20 13:00,20,2258.25,2258.25,2255,2256,27
20170601|2017-01-20 13:30,20,2256.25,2257.5,2255.5,2257.5,16
20170601|2017-01-20 14:00,20,2260,2260.5,2256.25,2256.25,7
20170601|2017-01-20 14:30,20,2255.5,2261,2255.5,2261,81
20170601|2017-01-20 15:00,20,2261,2261,2260.75,2260.75,18
20170601|2017-01-20 15:30,20,2260.75,2261,2260.75,2261,13
20170601|2017-01-22 17:00,23,2260,2260,2257,2257,22
20170601|2017-01-22 17:30,23,2257,2257,2254.5,2254.5,25
20170601|2017-01-22 18:00,23,2254.5,2254.5,2253.5,2253.75,13
20170601|2017-01-22 18:30,23,2253.5,2254,2253.5,2253.75,14
20170601|2017-01-22 19:00,23,2254,2255,2254,2255,19
20170601|2017-01-22 19:30,23,2255,2256.25,2254,2254,14
20170601|2017-01-22 20:00,23,2253.75,2254.5,2253.75,2254.5,12
20170601|2017-01-22 20:30,23,2254.5,2254.5,2254.5,2254.5,1
20170601|2017-01-22 22:00,23,2254.75,2254.75,2254.5,2254.5,2
20170601|2017-01-22 22:30,23,2254.5,2254.5,2254.5,2254.5,1
20170601|2017-01-22 23:00,23,2255,2255.25,2255,2255.25,7
20170601|2017-01-22 23:30,23,2255.75,2255.75,2254.75,2254.75,3
20170601|2017-01-23 00:00,23,2254,2254,2253.5,2253.5,3
20170601|2017-01-23 01:00,23,2253.5,2254,2253.5,2253.75,14
20170601|2017-01-23 01:30,23,2253.75,2254.5,2253.5,2254.5,9
20170601|2017-01-23 02:00,23,2253,2253.25,2252.75,2253.25,16
20170601|2017-01-23 02:30,23,2255,2255,2254.75,2254.75,6
20170601|2017-01-23 03:00,23,2256,2256,2256,2256,1
20170601|2017-01-23 03:30,23,2256.25,2258,2256.25,2257.25,24
20170601|2017-01-23 04:00,23,2256.25,2256.25,2256.25,2256.25,3
20170601|2017-01-23 04:30,23,2257,2257,2257,2257,1
20170601|2017-01-23 05:00,23,2256,2257.5,2256,2257.5,11
20170601|2017-01-23 05:30,23,2257,2257,2257,2257,5
20170601|2017-01-23 06:00,23,2256.75,2257,2256.75,2257,2
20170601|2017-01-23 06:30,23,2256.25,2256.25,2255.25,2255.25,17
20170601|2017-01-23 07:00,23,2256.25,2257,2256.25,2256.75,8
20170601|2017-01-23 08:00,23,2257,2258.25,2256.75,2256.75,34
20170601|2017-01-23 08:30,23,2257.25,2261.75,2256,2258,138
20170601|2017-01-23 09:00,23,2258,2258.25,2252.5,2252.5,121
20170601|2017-01-23 09:30,23,2252.75,2253,2249.75,2251,134
20170601|2017-01-23 10:00,23,2251.75,2252.75,2249,2250.75,95
20170601|2017-01-23 10:30,23,2251,2251.5,2246.25,2248.25,124
20170601|2017-01-23 11:00,23,2249,2250,2247,2250,73
20170601|2017-01-23 11:30,23,2249.75,2251.5,2249.75,2250.75,43
20170601|2017-01-23 12:00,23,2250.75,2252,2250.75,2250.75,29
20170601|2017-01-23 12:30,23,2251,2255.75,2251,2252,67
20170601|2017-01-23 13:00,23,2252.5,2252.5,2250.75,2251.5,21
20170601|2017-01-23 13:30,23,2251.75,2253.75,2251.5,2253.75,16
20170601|2017-01-23 14:00,23,2253.75,2255,2252.25,2254.5,24
20170601|2017-01-23 14:30,23,2255,2257,2255,2255.5,64
20170601|2017-01-23 15:00,23,2255.75,2256.5,2255.5,2256,33
20170601|2017-01-23 15:30,23,2255.75,2255.75,2255.75,2255.75,1
20170601|2017-01-23 17:00,24,2256.25,2256.25,2256.25,2256.25,4
20170601|2017-01-23 17:30,24,2255.25,2256.25,2255.25,2256.25,7
20170601|2017-01-23 18:00,24,2256.5,2256.5,2256.5,2256.5,4
20170601|2017-01-23 19:00,24,2257.25,2257.25,2257.25,2257.25,1
20170601|2017-01-23 19:30,24,2256.25,2256.25,2256.25,2256.25,1
20170601|2017-01-23 20:00,24,2256,2256,2255.75,2255.75,7
20170601|2017-01-23 20:30,24,2255.5,2255.5,2255.25,2255.25,4
20170601|2017-01-23 21:00,24,2255.5,2255.5,2255.5,2255.5,2
20170601|2017-01-23 21:30,24,2255,2255,2255,2255,2
20170601|2017-01-23 22:30,24,2255.25,2255.25,2254.5,2254.5,10
20170601|2017-01-23 23:00,24,2254.75,2254.75,2254.5,2254.75,7
20170601|2017-01-24 00:00,24,2254.75,2254.75,2254.75,2254.75,1
20170601|2017-01-24 00:30,24,2256,2256,2256,2256,4
20170601|2017-01-24 01:00,24,2255.25,2255.25,2255.25,2255.25,1
20170601|2017-01-24 01:30,24,2255.25,2255.25,2255.25,2255.25,1
20170601|2017-01-24 02:00,24,2255,2255,2255,2255,4
20170601|2017-01-24 02:30,24,2255,2255,2255,2255,2
20170601|2017-01-24 03:00,24,2255.75,2255.75,2255.75,2255.75,5
20170601|2017-01-24 03:30,24,2256.25,2257.25,2256.25,2256.5,12
20170601|2017-01-24 04:00,24,2257.5,2258.5,2257.5,2257.5,10
20170601|2017-01-24 04:30,24,2257.5,2257.5,2257.5,2257.5,6
20170601|2017-01-24 05:00,24,2256.75,2256.75,2256.5,2256.5,5
20170601|2017-01-24 05:30,24,2257,2257,2255.25,2255.75,6
20170601|2017-01-24 06:00,24,2256,2256,2256,2256,1
20170601|2017-01-24 07:30,24,2257.5,2258.25,2257.5,2258.25,2
20170601|2017-01-24 08:00,24,2258.25,2258.25,2258,2258,9
20170601|2017-01-24 08:30,24,2258.75,2259.5,2256.75,2258.5,64
20170601|2017-01-24 09:00,24,2257.75,2260.25,2257,2259,61
20170601|2017-01-24 09:30,24,2258.5,2259.5,2258.25,2259.25,30
20170601|2017-01-24 10:00,24,2260,2262,2259.75,2261,86
20170601|2017-01-24 10:30,24,2261.25,2263.25,2261.25,2262.75,33
20170601|2017-01-24 11:00,24,2263,2265.75,2262.5,2265.75,102
20170601|2017-01-24 11:30,24,2265.25,2266.5,2264.75,2266.25,29
20170601|2017-01-24 12:00,24,2266.25,2269,2266.25,2268.5,57
20170601|2017-01-24 12:30,24,2268.75,2272.25,2268.75,2271,73
20170601|2017-01-24 13:00,24,2270.75,2272.25,2270.25,2271,90
20170601|2017-01-24 13:30,24,2270.5,2272.75,2270.5,2272.5,70
20170601|2017-01-24 14:00,24,2273,2274.75,2271.25,2271.25,59
20170601|2017-01-24 14:30,24,2272,2272,2269.25,2269.25,75
20170601|2017-01-24 15:00,24,2270,2270,2269,2269.25,10
20170601|2017-01-24 15:30,24,2269,2270.5,2269,2270.5,5
20170601|2017-01-24 17:00,25,2270.75,2271.25,2270.25,2271.25,28
20170601|2017-01-24 17:30,25,2270.5,2271,2270.5,2271,5
20170601|2017-01-24 18:00,25,2271.25,2271.75,2271.25,2271.5,7
20170601|2017-01-24 18:30,25,2270.75,2270.75,2270.75,2270.75,5
20170601|2017-01-24 19:00,25,2269.5,2269.5,2269.5,2269.5,5
20170601|2017-01-24 19:30,25,2269.75,2270.75,2269.75,2270.75,3
20170601|2017-01-24 20:00,25,2270.5,2270.5,2270.25,2270.25,2
20170601|2017-01-24 20:30,25,2270.75,2270.75,2270.75,2270.75,1
20170601|2017-01-24 21:30,25,2270.5,2271,2270.5,2271,3
20170601|2017-01-24 22:30,25,2270,2270,2270,2270,1
20170601|2017-01-24 23:30,25,2271,2271,2271,2271,2
20170601|2017-01-25 00:00,25,2271.25,2272.25,2271.25,2272.25,17
20170601|2017-01-25 01:00,25,2272,2272.5,2272,2272.5,10
20170601|2017-01-25 01:30,25,2272.75,2273.25,2272.75,2273.25,4
20170601|2017-01-25 02:00,25,2272.5,2274.25,2272.5,2274.25,10
20170601|2017-01-25 02:30,25,2274.5,2276.5,2274.5,2276.5,28
20170601|2017-01-25 03:00,25,2276,2276.5,2276,2276.5,7
20170601|2017-01-25 03:30,25,2276.25,2276.25,2274,2274,5
20170601|2017-01-25 04:00,25,2274.25,2274.5,2274,2274.5,7
20170601|2017-01-25 04:30,25,2275,2275,2275,2275,6
20170601|2017-01-25 05:00,25,2275.25,2275.75,2275.25,2275.75,4
20170601|2017-01-25 05:30,25,2275.25,2275.25,2275,2275.25,5
20170601|2017-01-25 06:00,25,2275,2276,2275,2276,14
20170601|2017-01-25 06:30,25,2276,2278,2275.75,2278,29
20170601|2017-01-25 07:00,25,2277.75,2278.25,2277,2277.25,12
20170601|2017-01-25 07:30,25,2278,2279.5,2278,2278.5,31
20170601|2017-01-25 08:00,25,2278.75,2281,2278.25,2280.75,42
20170601|2017-01-25 08:30,25,2281.25,2282.75,2279,2282.75,268
20170601|2017-01-25 09:00,25,2283,2284.25,2282,2282.25,315
20170601|2017-01-25 09:30,25,2282.5,2285.5,2282.25,2285,91
20170601|2017-01-25 10:00,25,2285.25,2287.25,2284.75,2285.25,140
20170601|2017-01-25 10:30,25,2285,2285,2282.5,2283.75,91
20170601|2017-01-25 11:00,25,2283.5,2285,2283.25,2284.5,50
20170601|2017-01-25 11:30,25,2284.5,2285.25,2283.5,2285.25,40
20170601|2017-01-25 12:00,25,2285.5,2286.75,2285,2286.5,37
20170601|2017-01-25 12:30,25,2286.75,2287.75,2285.25,2287.25,58
20170601|2017-01-25 13:00,25,2287.5,2288.5,2287.25,2288.25,116
20170601|2017-01-25 13:30,25,2288.25,2288.25,2285.75,2286,57
20170601|2017-01-25 14:00,25,2286.25,2287.5,2285,2287.5,45
20170601|2017-01-25 14:30,25,2287,2290,2287,2288.25,195
20170601|2017-01-25 15:00,25,2289,2289.25,2287.75,2288.25,200
20170601|2017-01-25 15:30,25,2288.25,2288.5,2288.25,2288.5,12
20170601|2017-01-25 17:00,26,2288.25,2288.25,2288,2288,6
20170601|2017-01-25 17:30,26,2288.75,2288.75,2287.75,2288,5
20170601|2017-01-25 18:00,26,2287,2287,2287,2287,7
20170601|2017-01-25 18:30,26,2287,2288.25,2287,2288.25,5
20170601|2017-01-25 20:00,26,2290,2292,2290,2292,28
20170601|2017-01-25 20:30,26,2292,2292.25,2291.5,2291.5,20
20170601|2017-01-25 21:00,26,2292.25,2292.5,2292,2292.5,7
20170601|2017-01-25 21:30,26,2292.25,2292.25,2291.75,2292.25,31
20170601|2017-01-25 22:00,26,2292.5,2293,2292.5,2292.5,15
20170601|2017-01-25 22:30,26,2293,2293,2292.25,2292.25,21
20170601|2017-01-25 23:00,26,2291.5,2291.5,2291,2291,3
20170601|2017-01-25 23:30,26,2291.75,2292,2291.75,2292,3
20170601|2017-01-26 00:00,26,2293,2293.5,2293,2293.25,4
20170601|2017-01-26 00:30,26,2293.25,2293.5,2293,2293.25,13
20170601|2017-01-26 01:00,26,2292.75,2292.75,2292.25,2292.25,11
20170601|2017-01-26 01:30,26,2292,2292.75,2291.75,2292.75,10
20170601|2017-01-26 02:00,26,2292.75,2293,2292.25,2292.25,6
20170601|2017-01-26 02:30,26,2292.25,2292.25,2291.25,2291.25,12
20170601|2017-01-26 03:30,26,2291.75,2291.75,2291.75,2291.75,1
20170601|2017-01-26 04:00,26,2292,2292,2290.75,2291,7
20170601|2017-01-26 04:30,26,2290,2291,2290,2291,5
20170601|2017-01-26 05:00,26,2291,2291,2289.75,2289.75,6
20170601|2017-01-26 05:30,26,2289.5,2289.75,2288.75,2289,12
20170601|2017-01-26 06:00,26,2289,2289.5,2289,2289,34
20170601|2017-01-26 06:30,26,2289.25,2289.25,2288.25,2288.25,7
20170601|2017-01-26 07:00,26,2288,2288.5,2287.5,2288,18
20170601|2017-01-26 07:30,26,2288,2289,2288,2288.75,12
20170601|2017-01-26 08:00,26,2289.25,2289.5,2287.25,2287.5,16
20170601|2017-01-26 08:30,26,2289,2290.5,2286.75,2289,163
20170601|2017-01-26 09:00,26,2289,2291,2287.5,2288.75,108
20170601|2017-01-26 09:30,26,2287.75,2290.5,2287.5,2288,54
20170601|2017-01-26 10:00,26,2287.75,2289,2286.75,2288.25,40
20170601|2017-01-26 10:30,26,2287.25,2289,2286.75,2287.5,36
20170601|2017-01-26 11:00,26,2287,2288,2286.5,2287.25,28
20170601|2017-01-26 11:30,26,2287,2287.25,2285.75,2287,42
20170601|2017-01-26 12:00,26,2287.25,2287.25,2284.5,2285.5,44
20170601|2017-01-26 12:30,26,2285.75,2286.75,2285.5,2286.75,47
20170601|2017-01-26 13:00,26,2287,2289,2286.25,2289,89
20170601|2017-01-26 13:30,26,2288.75,2289.25,2288,2288,38
20170601|2017-01-26 14:00,26,2287.75,2287.75,2286.5,2287.25,39
20170601|2017-01-26 14:30,26,2287.5,2288.25,2285.25,2287.25,125
20170601|2017-01-26 15:00,26,2287.5,2289.5,2287.5,2289.5,61
20170601|2017-01-26 15:30,26,2288,2289.25,2288,2289.25,19
20170601|2017-01-26 17:00,27,2288.5,2288.75,2288.5,2288.75,2
20170601|2017-01-26 17:30,27,2287.75,2287.75,2287.25,2287.25,7
20170601|2017-01-26 18:00,27,2287.75,2287.75,2287,2287,6
20170601|2017-01-26 18:30,27,2286.75,2286.75,2286.75,2286.75,1
20170601|2017-01-26 19:00,27,2286.5,2286.5,2285.75,2285.75,2
20170601|2017-01-26 19:30,27,2288,2288.25,2288,2288.25,2
20170601|2017-01-26 20:00,27,2288.25,2288.25,2288.25,2288.25,1
20170601|2017-01-26 23:30,27,2287,2287,2287,2287,1
20170601|2017-01-27 01:00,27,2288.5,2290.5,2288.5,2289.25,26
20170601|2017-01-27 01:30,27,2289.75,2291.25,2289.75,2291,14
20170601|2017-01-27 02:00,27,2290,2290.5,2290,2290.5,8
20170601|2017-01-27 02:30,27,2290,2290,2290,2290,2
20170601|2017-01-27 03:30,27,2288.75,2288.75,2287,2287.25,7
20170601|2017-01-27 04:00,27,2286.75,2286.75,2286.25,2286.75,17
20170601|2017-01-27 04:30,27,2287.75,2287.75,2287.75,2287.75,4
20170601|2017-01-27 05:00,27,2287.5,2288.25,2287.5,2288,6
20170601|2017-01-27 05:30,27,2288.5,2288.5,2288.5,2288.5,2
20170601|2017-01-27 06:00,27,2287.5,2288,2287.25,2288,3
20170601|2017-01-27 06:30,27,2289,2289.25,2288.75,2289.25,13
20170601|2017-01-27 07:00,27,2289.75,2289.75,2289.25,2289.75,47
20170601|2017-01-27 07:30,27,2289.25,2289.5,2288,2289,80
20170601|2017-01-27 08:00,27,2288.75,2289.5,2287.5,2288,58
20170601|2017-01-27 08:30,27,2288.25,2290,2283.25,2284.5,189
20170601|2017-01-27 09:00,27,2284.25,2285,2283,2283.75,48
20170601|2017-01-27 09:30,27,2284,2285.5,2282.25,2282.5,79
20170601|2017-01-27 10:00,27,2283,2285,2283,2284.5,31
20170601|2017-01-27 10:30,27,2284,2284.75,2283.25,2284.75,32
20170601|2017-01-27 11:00,27,2285,2285.75,2284.75,2284.75,35
20170601|2017-01-27 11:30,27,2284.75,2284.75,2283.5,2284.5,19
20170601|2017-01-27 12:00,27,2284.25,2284.25,2283.5,2284.25,22
20170601|2017-01-27 12:30,27,2284.5,2284.5,2284,2284,35
20170601|2017-01-27 13:00,27,2283.5,2284,2283.25,2283.75,22
20170601|2017-01-27 13:30,27,2284.25,2284.5,2283.5,2283.5,15
20170601|2017-01-27 14:00,27,2283.75,2284,2282.5,2282.5,15
20170601|2017-01-27 14:30,27,2282.5,2285.25,2282.5,2284.5,108
20170601|2017-01-27 15:00,27,2284.25,2284.75,2284.25,2284.25,79
20170601|2017-01-27 15:30,27,2283.5,2284.25,2283.5,2284.25,4
20170601|2017-01-29 17:00,30,2277,2279,2275,2277,55
20170601|2017-01-29 17:30,30,2277.25,2277.5,2275.75,2277.5,52
20170601|2017-01-29 18:00,30,2278.5,2278.5,2278,2278,7
20170601|2017-01-29 18:30,30,2277.5,2277.5,2276,2276,16
20170601|2017-01-29 19:00,30,2276,2276,2276,2276,1
20170601|2017-01-29 19:30,30,2276.5,2276.5,2276.5,2276.5,13
20170601|2017-01-29 20:00,30,2276.25,2276.25,2276,2276,6
20170601|2017-01-29 21:00,30,2276.75,2276.75,2276.5,2276.75,4
20170601|2017-01-29 21:30,30,2277,2277,2277,2277,1
20170601|2017-01-29 22:30,30,2277.75,2278,2277.75,2278,2
20170601|2017-01-29 23:00,30,2278,2278,2278,2278,1
20170601|2017-01-29 23:30,30,2278.5,2278.75,2278.5,2278.75,3
20170601|2017-01-30 00:00,30,2279.25,2279.25,2278,2278,6
20170601|2017-01-30 01:00,30,2278.25,2278.25,2278.25,2278.25,4
20170601|2017-01-30 02:00,30,2278.5,2278.5,2278.5,2278.5,1
20170601|2017-01-30 02:30,30,2277.5,2278,2277.5,2278,3
20170601|2017-01-30 03:00,30,2277.75,2278.75,2277.75,2278,3
20170601|2017-01-30 03:30,30,2277.75,2277.75,2277.75,2277.75,1
20170601|2017-01-30 04:00,30,2277.5,2277.5,2277.5,2277.5,16
20170601|2017-01-30 05:30,30,2277.5,2277.75,2277.5,2277.75,2
20170601|2017-01-30 06:00,30,2277.75,2278,2277.75,2278,4
20170601|2017-01-30 06:30,30,2277,2277,2276.75,2276.75,26
20170601|2017-01-30 07:00,30,2277.25,2277.25,2274.75,2275,20
20170601|2017-01-30 07:30,30,2274.5,2276.25,2274.25,2276,32
20170601|2017-01-30 08:00,30,2276,2276,2275.5,2275.5,6
20170601|2017-01-30 08:30,30,2275.5,2276,2264.5,2267.5,714
20170601|2017-01-30 09:00,30,2267.5,2267.5,2261.75,2263.5,190
20170601|2017-01-30 09:30,30,2262.75,2264,2258.25,2260.25,145
20170601|2017-01-30 10:00,30,2260.25,2264.25,2260,2261.75,140
20170601|2017-01-30 10:30,30,2262.25,2265.5,2262,2265,65
20170601|2017-01-30 11:00,30,2265,2265.75,2264,2265,23
20170601|2017-01-30 11:30,30,2264.5,2264.5,2262.5,2262.75,65
20170601|2017-01-30 12:00,30,2263.5,2265,2262.75,2263.5,24
20170601|2017-01-30 12:30,30,2263,2263,2261.5,2261.5,70
20170601|2017-01-30 13:00,30,2263,2267,2263,2267,48
20170601|2017-01-30 13:30,30,2267,2267.75,2265.75,2266,42
20170601|2017-01-30 14:00,30,2265.5,2265.75,2264.25,2265.25,76
20170601|2017-01-30 14:30,30,2266,2271.75,2265.25,2271.25,162
20170601|2017-01-30 15:00,30,2270,2270,2269.5,2270,4
20170601|2017-01-30 15:30,30,2271,2271.25,2271,2271.25,11
20170601|2017-01-30 17:00,31,2271.25,2271.25,2271.25,2271.25,1
20170601|2017-01-30 19:30,31,2270.75,2270.75,2270.75,2270.75,1
20170601|2017-01-30 20:00,31,2269,2269,2268.5,2268.5,3
20170601|2017-01-30 20:30,31,2268,2268,2266.75,2266.75,2
20170601|2017-01-30 21:00,31,2266,2266,2264,2265,46
20170601|2017-01-30 21:30,31,2265,2265.25,2264.75,2264.75,8
20170601|2017-01-30 22:00,31,2265.25,2265.25,2264.75,2264.75,26
20170601|2017-01-30 23:00,31,2264,2264,2263.5,2263.75,4
20170601|2017-01-30 23:30,31,2264,2264,2264,2264,1
20170601|2017-01-31 00:00,31,2264.25,2264.25,2263.5,2263.5,4
20170601|2017-01-31 00:30,31,2264,2265,2264,2265,3
20170601|2017-01-31 01:00,31,2266,2266.5,2266,2266.25,5
20170601|2017-01-31 01:30,31,2266,2266,2266,2266,2
20170601|2017-01-31 02:00,31,2266.25,2266.25,2265,2266,27
20170601|2017-01-31 02:30,31,2267.25,2269.5,2267.25,2268.75,11
20170601|2017-01-31 03:00,31,2268.25,2268.25,2268,2268,4
20170601|2017-01-31 03:30,31,2268.25,2268.25,2268.25,2268.25,1
20170601|2017-01-31 04:30,31,2266,2266,2266,2266,2
20170601|2017-01-31 05:00,31,2267.5,2269.25,2267.5,2269.25,4
20170601|2017-01-31 06:00,31,2267.75,2268.5,2267.75,2268.5,2
20170601|2017-01-31 06:30,31,2267,2267,2264.5,2264.5,19
20170601|2017-01-31 07:00,31,2265.25,2266.25,2265.25,2266.25,4
20170601|2017-01-31 07:30,31,2267,2267,2265,2265,4
20170601|2017-01-31 08:00,31,2265.75,2265.75,2264,2264,28
20170601|2017-01-31 08:30,31,2263.75,2266.5,2261.75,2263,182
20170601|2017-01-31 09:00,31,2263,2263.75,2259.25,2262,215
20170601|2017-01-31 09:30,31,2262.25,2264.25,2259.25,2260.75,68
20170601|2017-01-31 10:00,31,2260,2262.5,2259.75,2259.75,79
20170601|2017-01-31 10:30,31,2260,2260.5,2257.25,2258.75,95
20170601|2017-01-31 11:00,31,2259.5,2262.75,2259.25,2262.75,35
20170601|2017-01-31 11:30,31,2262.5,2263,2261.75,2262.75,8
20170601|2017-01-31 12:00,31,2261,2262,2260,2261.75,39
20170601|2017-01-31 12:30,31,2262.75,2262.75,2258.25,2259,56
20170601|2017-01-31 13:00,31,2259,2261,2258.25,2261,29
20170601|2017-01-31 13:30,31,2261,2264.25,2260,2264.25,50
20170601|2017-01-31 14:00,31,2265,2267,2264.75,2266,66
20170601|2017-01-31 14:30,31,2266.5,2269.5,2266.5,2269.25,76
20170601|2017-01-31 15:00,31,2269.25,2271.25,2269,2270.25,102
20170601|2017-01-31 15:30,31,2270.5,2272.75,2270.5,2272.75,61
20170601|2017-01-31 17:00,1,2272,2272.5,2270.25,2270.25,65
20170601|2017-01-31 17:30,1,2270,2270,2270,2270,1
20170601|2017-01-31 18:00,1,2270.75,2270.75,2270.75,2270.75,1
20170601|2017-01-31 18:30,1,2271.5,2271.75,2271.5,2271.75,3
20170601|2017-01-31 19:00,1,2272.25,2272.25,2271,2271.25,16
20170601|2017-01-31 19:30,1,2270.25,2270.25,2270.25,2270.25,1
20170601|2017-01-31 20:00,1,2270.5,2270.5,2270.5,2270.5,1
20170601|2017-01-31 21:30,1,2271,2271,2271,2271,7
20170601|2017-01-31 22:00,1,2271.5,2271.5,2271.5,2271.5,1
20170601|2017-01-31 22:30,1,2272.25,2272.25,2272.25,2272.25,1
20170601|2017-01-31 23:00,1,2272.25,2272.5,2272.25,2272.5,7
20170601|2017-02-01 00:00,1,2272.75,2274,2272.75,2274,12
20170601|2017-02-01 00:30,1,2274.25,2276,2274.25,2276,28
20170601|2017-02-01 01:00,1,2275.75,2275.75,2273.25,2273.25,10
20170601|2017-02-01 01:30,1,2273.5,2273.75,2273.5,2273.75,2
20170601|2017-02-01 02:00,1,2273.75,2274,2273.5,2273.5,3
20170601|2017-02-01 02:30,1,2273.75,2273.75,2272.5,2272.75,14
20170601|2017-02-01 03:00,1,2273.5,2273.75,2273.5,2273.75,6
20170601|2017-02-01 04:00,1,2274.5,2275.75,2274.25,2275.5,10
20170601|2017-02-01 04:30,1,2275.25,2275.25,2274.75,2274.75,2
20170601|2017-02-01 05:30,1,2273.75,2273.75,2273.5,2273.5,6
20170601|2017-02-01 06:00,1,2275,2275.25,2275,2275.25,2
20170601|2017-02-01 06:30,1,2274.5,2274.75,2274.5,2274.5,8
20170601|2017-02-01 07:00,1,2274.5,2276.5,2274,2275.75,15
20170601|2017-02-01 07:30,1,2276.25,2276.75,2275.25,2275.5,20
20170601|2017-02-01 08:00,1,2275.5,2277.25,2275.25,2276.75,24
20170601|2017-02-01 08:30,1,2277.25,2279.75,2276.25,2276.25,91
20170601|2017-02-01 09:00,1,2276,2277.5,2271.75,2273,66
20170601|2017-02-01 09:30,1,2272.25,2272.25,2265.5,2266,149
20170601|2017-02-01 10:00,1,2267,2269,2265.25,2266,45
20170601|2017-02-01 10:30,1,2266.5,2267,2263.25,2265,100
20170601|2017-02-01 11:00,1,2266,2267.25,2265,2266.75,27
20170601|2017-02-01 11:30,1,2267.25,2268.75,2267.25,2268,33
20170601|2017-02-01 12:00,1,2268,2269.25,2267,2267,17
20170601|2017-02-01 12:30,1,2267.75,2268.5,2265,2266.25,129
20170601|2017-02-01 13:00,1,2267.5,2272.25,2264,2271.25,194
20170601|2017-02-01 13:30,1,2269.75,2269.75,2264.75,2266.5,87
20170601|2017-02-01 14:00,1,2267.25,2270,2267.25,2270,25
20170601|2017-02-01 14:30,1,2270.25,2271.75,2269,2269,26
20170601|2017-02-01 15:00,1,2269.25,2270.5,2269.25,2269.5,12
20170601|2017-02-01 15:30,1,2269.25,2270,2269.25,2270,7
20170601|2017-02-01 17:00,2,2270,2270,2268.25,2268.25,10
20170601|2017-02-01 17:30,2,2266.75,2267,2266.75,2267,3
20170601|2017-02-01 18:00,2,2266.75,2267,2265.25,2265.25,9
20170601|2017-02-01 18:30,2,2265.75,2265.75,2264.25,2264.25,8
20170601|2017-02-01 19:00,2,2265.25,2265.75,2265,2265,6
20170601|2017-02-01 19:30,2,2265.5,2265.5,2265.5,2265.5,1
20170601|2017-02-01 20:00,2,2265.5,2266,2265.5,2266,4
20170601|2017-02-01 20:30,2,2265.25,2265.25,2265.25,2265.25,1
20170601|2017-02-01 21:00,2,2264.75,2264.75,2262,2262,22
20170601|2017-02-01 21:30,2,2261.75,2262,2260.25,2260.25,13
20170601|2017-02-01 22:00,2,2261.25,2261.5,2260.75,2260.75,22
20170601|2017-02-01 22:30,2,2261,2261.25,2261,2261.25,4
20170601|2017-02-01 23:00,2,2261,2261,2261,2261,5
20170601|2017-02-01 23:30,2,2260.75,2260.75,2259.5,2259.5,10
20170601|2017-02-02 00:00,2,2259.75,2260.5,2259.5,2260.25,4
20170601|2017-02-02 00:30,2,2260.75,2261,2260.75,2261,2
20170601|2017-02-02 01:00,2,2261.5,2261.5,2260,2260.25,14
20170601|2017-02-02 01:30,2,2261.25,2261.25,2261.25,2261.25,1
20170601|2017-02-02 02:00,2,2262,2264.25,2260.25,2264.25,30
20170601|2017-02-02 02:30,2,2262.75,2263.5,2262.5,2262.5,10
20170601|2017-02-02 03:00,2,2262.5,2262.5,2262.5,2262.5,3
20170601|2017-02-02 03:30,2,2261,2261.75,2261,2261.5,4
20170601|2017-02-02 04:00,2,2261.25,2261.25,2260.5,2260.5,13
20170601|2017-02-02 04:30,2,2262.25,2262.5,2262.25,2262.5,2
20170601|2017-02-02 05:00,2,2262.5,2264.25,2262.5,2263.5,9
20170601|2017-02-02 05:30,2,2263.25,2263.25,2263.25,2263.25,1
20170601|2017-02-02 06:00,2,2263,2263.75,2263,2263.75,3
20170601|2017-02-02 06:30,2,2264.25,2265.5,2264.25,2265.25,6
20170601|2017-02-02 07:00,2,2263.75,2263.75,2263.75,2263.75,2
20170601|2017-02-02 07:30,2,2263.75,2264.25,2262.5,2262.5,15
20170601|2017-02-02 08:00,2,2263.75,2265.25,2263.75,2264,16
20170601|2017-02-02 08:30,2,2264.75,2267.25,2261.75,2267.25,199
20170601|2017-02-02 09:00,2,2267,2269.25,2266,2267.25,72
20170601|2017-02-02 09:30,2,2267.5,2273.25,2266.5,2273.25,90
20170601|2017-02-02 10:00,2,2273.5,2274.5,2271.25,2271.25,113
20170601|2017-02-02 10:30,2,2271.25,2271.25,2265,2265.5,100
20170601|2017-02-02 11:00,2,2265.5,2267.5,2265,2267.5,38
20170601|2017-02-02 11:30,2,2267.75,2271.25,2267.5,2270,52
20170601|2017-02-02 12:00,2,2270.5,2270.5,2267.5,2267.5,124
20170601|2017-02-02 12:30,2,2267.25,2272,2267,2271.25,56
20170601|2017-02-02 13:00,2,2271,2271,2266.25,2266.5,56
20170601|2017-02-02 13:30,2,2266,2267.5,2265.25,2266.75,90
20170601|2017-02-02 14:00,2,2266.75,2271,2266.5,2271,101
20170601|2017-02-02 14:30,2,2271,2271.75,2269.5,2271,79
20170601|2017-02-02 15:00,2,2271.5,2271.5,2269.5,2270.25,59
20170601|2017-02-02 15:30,2,2270,2270,2269.5,2270,8
20170601|2017-02-02 17:30,3,2268.75,2269,2268.75,2269,4
20170601|2017-02-02 18:00,3,2269,2269,2268.5,2268.75,3
20170601|2017-02-02 19:00,3,2269.25,2269.25,2268.25,2268.25,2
20170601|2017-02-02 19:30,3,2267.75,2269.25,2267.75,2269.25,10
20170601|2017-02-02 20:00,3,2268,2268,2266.75,2266.75,8
20170601|2017-02-02 20:30,3,2266.75,2266.75,2265.75,2265.75,6
20170601|2017-02-02 21:00,3,2265.75,2265.75,2265.75,2265.75,1
20170601|2017-02-02 21:30,3,2266.25,2266.75,2266,2266,4
20170601|2017-02-02 22:00,3,2266.75,2266.75,2266.5,2266.5,5
20170601|2017-02-02 22:30,3,2266.5,2266.5,2266.5,2266.5,1
20170601|2017-02-02 23:00,3,2266.75,2266.75,2266,2266,15
20170601|2017-02-03 00:30,3,2268.25,2268.25,2268.25,2268.25,1
20170601|2017-02-03 01:00,3,2268.75,2270.25,2268.75,2269.75,19
20170601|2017-02-03 01:30,3,2270.25,2271.25,2270.25,2271.25,14
20170601|2017-02-03 02:00,3,2271.5,2273,2271.5,2272.75,15
20170601|2017-02-03 02:30,3,2272.75,2274,2272.75,2273.75,21
20170601|2017-02-03 03:00,3,2273,2273,2272.5,2272.5,7
20170601|2017-02-03 03:30,3,2272.75,2272.75,2272,2272,3
20170601|2017-02-03 04:00,3,2273,2273,2272,2272.25,20
20170601|2017-02-03 04:30,3,2272.25,2272.5,2272,2272,13
20170601|2017-02-03 05:00,3,2272.5,2274.75,2272.5,2274.25,12
20170601|2017-02-03 05:30,3,2275,2275.25,2273.75,2274,20
20170601|2017-02-03 06:00,3,2273.75,2274,2273.75,2274,2
20170601|2017-02-03 06:30,3,2273.75,2273.75,2273.5,2273.5,2
20170601|2017-02-03 07:00,3,2273,2274.5,2273,2274,34
20170601|2017-02-03 07:30,3,2276,2281,2275.75,2280.25,282
20170601|2017-02-03 08:00,3,2279.5,2281.75,2279,2281.75,44
20170601|2017-02-03 08:30,3,2282,2282.25,2277.75,2280.5,165
20170601|2017-02-03 09:00,3,2280.25,2286.25,2280,2284.25,233
20170601|2017-02-03 09:30,3,2284.5,2287.25,2283.25,2286.25,147
20170601|2017-02-03 10:00,3,2286.5,2288.25,2285,2285.75,66
20170601|2017-02-03 10:30,3,2286,2286.5,2284.25,2285.5,88
20170601|2017-02-03 11:00,3,2286,2287.25,2286,2286,118
20170601|2017-02-03 11:30,3,2286.25,2287,2285.75,2287,82
20170601|2017-02-03 12:00,3,2286.75,2287.5,2286,2286.5,14
20170601|2017-02-03 12:30,3,2286.25,2286.5,2285.5,2285.5,14
20170601|2017-02-03 13:00,3,2285.75,2286,2285.5,2285.75,16
20170601|2017-02-03 13:30,3,2286.5,2287.5,2286.5,2286.5,13
20170601|2017-02-03 14:00,3,2287,2288.25,2286.5,2286.75,24
20170601|2017-02-03 14:30,3,2287,2288.5,2285.25,2287,297
20170601|2017-02-03 15:00,3,2286.25,2287.25,2285,2286,36
20170601|2017-02-03 15:30,3,2286.25,2286.5,2285.75,2286,86
20170601|2017-02-05 17:00,6,2287.75,2287.75,2285,2285,89
20170601|2017-02-05 18:00,6,2284,2284.25,2283.5,2283.5,9
20170601|2017-02-05 18:30,6,2283.5,2283.5,2283.25,2283.25,2
20170601|2017-02-05 19:00,6,2282.75,2283,2282.5,2283,4
20170601|2017-02-05 19:30,6,2283.5,2283.5,2283,2283.5,5
20170601|2017-02-05 20:00,6,2283.75,2285.25,2283.75,2285.25,9
20170601|2017-02-05 20:30,6,2285.5,2286,2285.5,2286,3
20170601|2017-02-05 21:00,6,2285.75,2285.75,2285.75,2285.75,1
20170601|2017-02-05 22:00,6,2285.5,2285.5,2285.5,2285.5,22
20170601|2017-02-05 22:30,6,2285,2285.5,2285,2285.5,8
20170601|2017-02-05 23:00,6,2286,2286,2286,2286,1
20170601|2017-02-05 23:30,6,2286,2286,2286,2286,1
20170601|2017-02-06 00:00,6,2285.75,2285.75,2285.75,2285.75,1
20170601|2017-02-06 01:00,6,2286.25,2287.5,2286.25,2287.5,11
20170601|2017-02-06 01:30,6,2287.5,2287.5,2287.25,2287.25,4
20170601|2017-02-06 02:00,6,2286.5,2286.5,2285.25,2285.25,8
20170601|2017-02-06 02:30,6,2284.75,2284.75,2284.5,2284.5,3
20170601|2017-02-06 03:00,6,2286.75,2288.25,2286.75,2287.5,14
20170601|2017-02-06 03:30,6,2287.5,2287.75,2287.5,2287.75,3
20170601|2017-02-06 04:00,6,2288.25,2288.75,2288.25,2288.5,22
20170601|2017-02-06 04:30,6,2288.5,2288.5,2288,2288,3
20170601|2017-02-06 05:00,6,2288.25,2288.5,2285.75,2285.75,33
20170601|2017-02-06 05:30,6,2285.5,2285.75,2285.5,2285.75,3
20170601|2017-02-06 06:00,6,2285.5,2285.5,2285.25,2285.25,2
20170601|2017-02-06 06:30,6,2283.75,2283.75,2282.75,2282.75,6
20170601|2017-02-06 07:00,6,2282.5,2283,2280.75,2281.5,35
20170601|2017-02-06 07:30,6,2281,2281.25,2279,2280.75,29
20170601|2017-02-06 08:00,6,2281,2282.5,2281,2281.75,24
20170601|2017-02-06 08:30,6,2282.25,2285.25,2281.25,2284.25,177
20170601|2017-02-06 09:00,6,2284.25,2286,2283.5,2285.25,49
20170601|2017-02-06 09:30,6,2285,2285,2282.25,2282.25,141
20170601|2017-02-06 10:00,6,2282,2285.5,2282,2284.75,105
20170601|2017-02-06 10:30,6,2284.75,2284.75,2282.25,2283,32
20170601|2017-02-06 11:00,6,2283,2283.25,2282.25,2282.25,21
20170601|2017-02-06 11:30,6,2282,2282,2280.25,2280.5,29
20170601|2017-02-06 12:00,6,2280.5,2280.5,2278.5,2280,63
20170601|2017-02-06 12:30,6,2279.75,2281,2278.5,2281,26
20170601|2017-02-06 13:00,6,2280,2280.75,2279.75,2279.75,10
20170601|2017-02-06 13:30,6,2280.5,2281,2280,2280.75,36
20170601|2017-02-06 14:00,6,2280.75,2281.5,2280.75,2281.25,4
20170601|2017-02-06 14:30,6,2281,2282.5,2280.5,2282.5,48
20170601|2017-02-06 15:00,6,2282.5,2282.75,2281.25,2281.25,26
20170601|2017-02-06 15:30,6,2281.5,2281.5,2281.5,2281.5,3
20170601|2017-02-06 17:00,7,2280.75,2280.75,2280.75,2280.75,4
20170601|2017-02-06 17:30,7,2281.75,2281.75,2281.75,2281.75,2
20170601|2017-02-06 18:30,7,2280.5,2280.5,2279,2279.25,10
20170601|2017-02-06 19:00,7,2280.5,2281,2280.5,2280.75,6
20170601|2017-02-06 19:30,7,2279.5,2280,2279.5,2280,4
20170601|2017-02-06 20:00,7,2280.75,2280.75,2280,2280.25,6
20170601|2017-02-06 20:30,7,2280.25,2280.25,2280,2280,2
20170601|2017-02-06 21:00,7,2280,2280,2279,2279,10
20170601|2017-02-06 21:30,7,2280.25,2280.75,2280.25,2280.75,3
20170601|2017-02-06 22:30,7,2280.75,2280.75,2280.75,2280.75,15
20170601|2017-02-06 23:00,7,2281.25,2281.25,2281.25,2281.25,16
20170601|2017-02-07 00:00,7,2281.5,2281.5,2280.75,2280.75,4
20170601|2017-02-07 00:30,7,2281,2281,2281,2281,1
20170601|2017-02-07 01:00,7,2280.75,2280.75,2280,2280.25,6
20170601|2017-02-07 01:30,7,2280.5,2281.25,2280.5,2281.25,5
20170601|2017-02-07 02:00,7,2280.75,2281.5,2280.5,2280.5,12
20170601|2017-02-07 02:30,7,2281.25,2282.25,2281.25,2282,4
20170601|2017-02-07 03:00,7,2282.5,2282.5,2282.5,2282.5,8
20170601|2017-02-07 03:30,7,2282.25,2285.25,2282.25,2285.25,6
20170601|2017-02-07 04:00,7,2285,2286,2284.25,2284.5,19
20170601|2017-02-07 04:30,7,2285,2285,2285,2285,4
20170601|2017-02-07 05:00,7,2286,2287.25,2286,2287,32
20170601|2017-02-07 05:30,7,2287.5,2288.5,2287.5,2287.75,19
20170601|2017-02-07 06:00,7,2287.75,2287.75,2287,2287.75,9
20170601|2017-02-07 06:30,7,2288.25,2288.25,2286.75,2286.75,7
20170601|2017-02-07 07:00,7,2286.75,2287,2286.5,2286.75,8
20170601|2017-02-07 07:30,7,2286.75,2286.75,2286.25,2286.5,13
20170601|2017-02-07 08:00,7,2287,2287,2286.5,2287,7
20170601|2017-02-07 08:30,7,2287,2289.5,2285.25,2287.5,217
20170601|2017-02-07 09:00,7,2287.75,2289,2287,2288,106
20170601|2017-02-07 09:30,7,2287.5,2288.5,2286.75,2287.5,64
20170601|2017-02-07 10:00,7,2287.5,2289,2283.5,2284.25,90
20170601|2017-02-07 10:30,7,2284.75,2286.25,2284.25,2285.5,63
20170601|2017-02-07 11:00,7,2285.75,2286.75,2282,2282.5,99
20170601|2017-02-07 11:30,7,2282,2283.75,2280.25,2281.5,130
20170601|2017-02-07 12:00,7,2280.75,2282.75,2280.25,2282.5,63
20170601|2017-02-07 12:30,7,2282.25,2284,2282.25,2282.75,69
20170601|2017-02-07 13:00,7,2283.25,2283.25,2281.75,2281.75,14
20170601|2017-02-07 13:30,7,2282.5,2283.5,2282.25,2283,22
20170601|2017-02-07 14:00,7,2283.25,2284.5,2282.75,2282.75,43
20170601|2017-02-07 14:30,7,2282.5,2282.75,2281,2282.75,111
20170601|2017-02-07 15:00,7,2282.5,2283.75,2282.5,2283.25,81
20170601|2017-02-07 15:30,7,2282,2282,2282,2282,50
20170601|2017-02-07 17:00,8,2281.25,2281.25,2279.25,2279.75,15
20170601|2017-02-07 17:30,8,2280.5,2280.5,2280.5,2280.5,6
20170601|2017-02-07 18:00,8,2281,2281,2281,2281,1
20170601|2017-02-07 18:30,8,2281,2281,2281,2281,1
20170601|2017-02-07 19:00,8,2281,2282,2281,2281,3
20170601|2017-02-07 19:30,8,2280.75,2280.75,2280,2280,5
20170601|2017-02-07 20:00,8,2280,2281,2280,2280,13
20170601|2017-02-07 20:30,8,2280,2280,2279.75,2279.75,3
20170601|2017-02-07 21:00,8,2280.5,2280.75,2280.5,2280.75,2
20170601|2017-02-07 21:30,8,2280.75,2280.75,2280.75,2280.75,2
20170601|2017-02-07 22:00,8,2281.25,2282,2281.25,2282,5
20170601|2017-02-07 22:30,8,2281.75,2281.75,2281.5,2281.5,6
20170601|2017-02-07 23:00,8,2281.75,2281.75,2281.75,2281.75,4
20170601|2017-02-07 23:30,8,2281.75,2282.75,2281.75,2282.5,28
20170601|2017-02-08 00:00,8,2282.5,2282.75,2282.5,2282.75,18
20170601|2017-02-08 00:30,8,2282.5,2285,2282.5,2285,12
20170601|2017-02-08 01:00,8,2285,2285.75,2284.75,2284.75,17
20170601|2017-02-08 01:30,8,2284.75,2284.75,2284.75,2284.75,3
20170601|2017-02-08 02:00,8,2284.25,2285.5,2283.25,2283.25,11
20170601|2017-02-08 02:30,8,2282.5,2282.75,2281.5,2281.5,42
20170601|2017-02-08 03:00,8,2283.25,2283.5,2283.25,2283.5,7
20170601|2017-02-08 03:30,8,2283.75,2283.75,2283.75,2283.75,2
20170601|2017-02-08 04:00,8,2285.25,2285.5,2285,2285,39
20170601|2017-02-08 04:30,8,2285,2285,2283.75,2283.75,4
20170601|2017-02-08 05:30,8,2283.5,2283.5,2283.5,2283.5,2
20170601|2017-02-08 06:00,8,2283.25,2284,2283.25,2284,7
20170601|2017-02-08 06:30,8,2282.5,2282.75,2280.5,2280.5,57
20170601|2017-02-08 07:00,8,2280.5,2281.25,2279.75,2280,23
20170601|2017-02-08 07:30,8,2280,2280.25,2279,2280.25,45
20170601|2017-02-08 08:00,8,2280,2280,2278.25,2278.75,52
20170601|2017-02-08 08:30,8,2279.25,2279.25,2276,2278.25,224
20170601|2017-02-08 09:00,8,2278,2281,2277.75,2279.5,109
20170601|2017-02-08 09:30,8,2279.75,2283.25,2278.25,2282,307
20170601|2017-02-08 10:00,8,2282.75,2285,2282.75,2283.75,135
20170601|2017-02-08 10:30,8,2283.75,2284.25,2281.25,2281.5,100
20170601|2017-02-08 11:00,8,2281.5,2283.5,2281.5,2282.25,86
20170601|2017-02-08 11:30,8,2282.5,2282.5,2281.25,2282,26
20170601|2017-02-08 12:00,8,2283,2284.25,2283,2283.5,28
20170601|2017-02-08 12:30,8,2284.5,2285.25,2283.75,2285.25,85
20170601|2017-02-08 13:00,8,2284.75,2285.25,2284,2284.25,23
20170601|2017-02-08 13:30,8,2285,2285.75,2284.75,2284.75,24
20170601|2017-02-08 14:00,8,2283.5,2286,2283.5,2286,126
20170601|2017-02-08 14:30,8,2286,2286.5,2284.75,2285.5,163
20170601|2017-02-08 15:00,8,2285,2286,2285,2285.5,73
20170601|2017-02-08 15:30,8,2285,2285.5,2285,2285,15
20170601|2017-02-08 17:00,9,2285,2285.75,2285,2285.75,12
20170601|2017-02-08 17:30,9,2285,2285,2285,2285,1
20170601|2017-02-08 18:00,9,2284,2284.5,2283.5,2283.5,3
20170601|2017-02-08 19:00,9,2283.5,2283.5,2282.5,2282.5,3
20170601|2017-02-08 19:30,9,2282.75,2282.75,2282.75,2282.75,1
20170601|2017-02-08 20:00,9,2283.5,2284.5,2283.5,2284.5,5
20170601|2017-02-08 20:30,9,2283.75,2283.75,2283.75,2283.75,1
20170601|2017-02-08 21:00,9,2284,2284,2284,2284,1
20170601|2017-02-08 21:30,9,2283.75,2283.75,2283.5,2283.5,5
20170601|2017-02-08 22:00,9,2283.25,2283.25,2283.25,2283.25,3
20170601|2017-02-08 22:30,9,2284.5,2285,2284.5,2285,3
20170601|2017-02-08 23:00,9,2285,2285.75,2285,2285.75,6
20170601|2017-02-08 23:30,9,2285.25,2285.25,2285.25,2285.25,1
20170601|2017-02-09 01:00,9,2285,2285.25,2285,2285.25,2
20170601|2017-02-09 01:30,9,2285.5,2285.5,2285.25,2285.5,4
20170601|2017-02-09 02:00,9,2286,2286.75,2285.75,2285.75,34
20170601|2017-02-09 02:30,9,2285.25,2285.25,2284,2284,12
20170601|2017-02-09 03:00,9,2285,2285.25,2285,2285.25,11
20170601|2017-02-09 03:30,9,2285.75,2286,2285.75,2286,5
20170601|2017-02-09 04:30,9,2286,2286,2285.25,2285.25,6
20170601|2017-02-09 05:00,9,2285.5,2290.75,2285.5,2290.75,68
20170601|2017-02-09 05:30,9,2290.75,2290.75,2289.75,2289.75,7
20170601|2017-02-09 06:00,9,2289.75,2290,2289.5,2289.5,8
20170601|2017-02-09 06:30,9,2289.5,2289.5,2288,2288.5,8
20170601|2017-02-09 07:00,9,2288.5,2289,2287.25,2287.5,20
20170601|2017-02-09 07:30,9,2287.5,2287.5,2287,2287.25,24
20170601|2017-02-09 08:00,9,2287.5,2287.5,2287.25,2287.5,3
20170601|2017-02-09 08:30,9,2288.5,2290.75,2288.25,2290.25,250
20170601|2017-02-09 09:00,9,2290,2294.75,2289.75,2294.5,212
20170601|2017-02-09 09:30,9,2294.25,2298,2293.75,2298,280
20170601|2017-02-09 10:00,9,2298,2300.75,2297,2300.25,146
20170601|2017-02-09 10:30,9,2300.5,2300.5,2298.5,2299,84
20170601|2017-02-09 11:00,9,2299,2300.5,2298.25,2298.25,104
20170601|2017-02-09 11:30,9,2298.5,2299,2297.5,2298.25,89
20170601|2017-02-09 12:00,9,2298.5,2299.75,2298.5,2299.75,27
20170601|2017-02-09 12:30,9,2299.25,2300.25,2298.75,2300.25,50
20170601|2017-02-09 13:00,9,2300.5,2301,2300,2300.5,48
20170601|2017-02-09 13:30,9,2300.5,2302.75,2300.25,2302,61
20170601|2017-02-09 14:00,9,2302,2302.25,2300.25,2300.25,55
20170601|2017-02-09 14:30,9,2300.5,2300.5,2298.25,2298.75,88
20170601|2017-02-09 15:00,9,2298.25,2299.25,2298,2299.25,73
20170601|2017-02-09 15:30,9,2298,2299,2298,2299,4
20170601|2017-02-09 17:00,10,2299,2299,2299,2299,2
20170601|2017-02-09 17:30,10,2299,2299.25,2297.75,2297.75,15
20170601|2017-02-09 18:00,10,2298.75,2298.75,2298.25,2298.5,4
20170601|2017-02-09 18:30,10,2298.75,2299,2298.75,2299,16
20170601|2017-02-09 19:00,10,2299.25,2301,2299.25,2300.75,16
20170601|2017-02-09 19:30,10,2301.25,2301.5,2300.25,2300.5,12
20170601|2017-02-09 20:00,10,2300.25,2300.5,2300.25,2300.5,4
20170601|2017-02-09 20:30,10,2300.75,2301.75,2300.75,2301.75,28
20170601|2017-02-09 21:00,10,2301.75,2302.5,2301.75,2302,30
20170601|2017-02-09 21:30,10,2302,2302,2301.75,2301.75,2
20170601|2017-02-09 22:00,10,2301.75,2302,2301.75,2301.75,8
20170601|2017-02-09 22:30,10,2301.5,2301.5,2301,2301,4
20170601|2017-02-09 23:00,10,2301.5,2301.75,2301.25,2301.25,9
20170601|2017-02-09 23:30,10,2301.75,2302.5,2301.5,2301.75,21
20170601|2017-02-10 00:00,10,2302,2302.5,2302,2302.5,9
20170601|2017-02-10 00:30,10,2302.5,2303.5,2302.5,2303,14
20170601|2017-02-10 01:00,10,2303.25,2304,2303.25,2304,16
20170601|2017-02-10 01:30,10,2303.25,2303.25,2303,2303.25,137
20170601|2017-02-10 02:00,10,2303.25,2303.25,2301.25,2301.5,15
20170601|2017-02-10 02:30,10,2301.5,2301.5,2301,2301,4
20170601|2017-02-10 03:00,10,2301.25,2302.25,2301.25,2301.25,13
20170601|2017-02-10 03:30,10,2300.75,2302,2300.5,2302,6
20170601|2017-02-10 04:00,10,2302.5,2302.5,2301.75,2301.75,11
20170601|2017-02-10 04:30,10,2301.5,2301.5,2299.75,2299.75,13
20170601|2017-02-10 05:00,10,2300.5,2300.5,2299.75,2299.75,4
20170601|2017-02-10 05:30,10,2301,2301,2301,2301,1
20170601|2017-02-10 06:00,10,2300.75,2301.25,2300.75,2301,5
20170601|2017-02-10 06:30,10,2302,2302,2302,2302,5
20170601|2017-02-10 07:00,10,2301.75,2302.25,2301.25,2302.25,13
20170601|2017-02-10 07:30,10,2301.75,2301.75,2301.75,2301.75,3
20170601|2017-02-10 08:00,10,2302,2303.5,2302,2303.25,28
20170601|2017-02-10 08:30,10,2303.25,2304.75,2302,2303.5,190
20170601|2017-02-10 09:00,10,2303.5,2304.25,2301.75,2303.5,79
20170601|2017-02-10 09:30,10,2303.75,2306.25,2303.75,2305.25,129
20170601|2017-02-10 10:00,10,2304.5,2305,2303.5,2304,87
20170601|2017-02-10 10:30,10,2304,2305,2303.5,2305,108
20170601|2017-02-10 11:00,10,2305,2307,2304.5,2306.5,92
20170601|2017-02-10 11:30,10,2306.75,2308,2306.75,2308,129
20170601|2017-02-10 12:00,10,2307.5,2309.25,2307.5,2308.25,103
20170601|2017-02-10 12:30,10,2308.5,2310.5,2308.25,2308.25,368
20170601|2017-02-10 13:00,10,2308.5,2309.5,2308,2308.75,260
20170601|2017-02-10 13:30,10,2308.75,2309,2306.75,2306.75,295
20170601|2017-02-10 14:00,10,2307.25,2308.5,2307,2307.75,58
20170601|2017-02-10 14:30,10,2308,2309,2307.25,2307.5,320
20170601|2017-02-10 15:00,10,2307.5,2308.25,2307,2308.25,83
20170601|2017-02-10 15:30,10,2307.75,2308,2307.5,2308,19
20170601|2017-02-12 17:00,13,2308.75,2310.5,2308.5,2310,23
20170601|2017-02-12 17:30,13,2310,2310.25,2309,2309.75,9
20170601|2017-02-12 18:00,13,2309.75,2309.75,2309.75,2309.75,1
20170601|2017-02-12 18:30,13,2309,2309,2308.75,2308.75,4
20170601|2017-02-12 19:00,13,2309,2309,2309,2309,5
20170601|2017-02-12 20:00,13,2310.5,2311,2310.5,2311,11
20170601|2017-02-12 20:30,13,2311,2313,2311,2313,12
20170601|2017-02-12 21:00,13,2312.75,2313,2312.75,2312.75,7
20170601|2017-02-12 21:30,13,2312,2312,2312,2312,2
20170601|2017-02-12 22:00,13,2311.75,2311.75,2311.75,2311.75,1
20170601|2017-02-12 23:30,13,2310,2310,2310,2310,2
20170601|2017-02-13 00:00,13,2309.5,2309.5,2308.25,2308.5,7
20170601|2017-02-13 00:30,13,2309.25,2309.5,2308.5,2308.5,7
20170601|2017-02-13 01:00,13,2309.5,2309.5,2309.5,2309.5,1
20170601|2017-02-13 01:30,13,2309.5,2310.5,2309.5,2309.5,6
20170601|2017-02-13 02:00,13,2310,2310.75,2310,2310.75,2
20170601|2017-02-13 02:30,13,2310.75,2310.75,2310,2310,7
20170601|2017-02-13 03:00,13,2310,2310,2310,2310,2
20170601|2017-02-13 03:30,13,2310.25,2310.25,2309.75,2309.75,6
20170601|2017-02-13 04:30,13,2310.75,2310.75,2309,2309,4
20170601|2017-02-13 05:00,13,2309.75,2309.75,2309.75,2309.75,2
20170601|2017-02-13 05:30,13,2310.25,2310.75,2310.25,2310.75,4
20170601|2017-02-13 06:00,13,2311.5,2311.75,2311.5,2311.75,5
20170601|2017-02-13 06:30,13,2311.75,2312,2310.75,2311,21
20170601|2017-02-13 07:00,13,2312,2313.75,2312,2313.25,26
20170601|2017-02-13 07:30,13,2313.5,2313.5,2312,2313,21
20170601|2017-02-13 08:00,13,2312.5,2314.75,2312.5,2313.5,88
20170601|2017-02-13 08:30,13,2313.75,2317.25,2313.75,2315.5,220
20170601|2017-02-13 09:00,13,2315.75,2318,2315.75,2317.25,216
20170601|2017-02-13 09:30,13,2317,2318,2316,2317.5,190
20170601|2017-02-13 10:00,13,2318,2319.5,2316.25,2318.75,165
20170601|2017-02-13 10:30,13,2318.5,2319,2317,2317,106
20170601|2017-02-13 11:00,13,2317,2318.5,2317,2318.5,46
20170601|2017-02-13 11:30,13,2318.5,2320.5,2318.5,2320.25,114
20170601|2017-02-13 12:00,13,2320.25,2323,2319.5,2323,159
20170601|2017-02-13 12:30,13,2322.75,2323.75,2322.25,2322.25,148
20170601|2017-02-13 13:00,13,2321.5,2323,2321.5,2322,38
20170601|2017-02-13 13:30,13,2321.75,2322.25,2320.5,2320.75,47
20170601|2017-02-13 14:00,13,2320.75,2321.5,2320.25,2320.75,56
20170601|2017-02-13 14:30,13,2320.25,2321.5,2319.5,2319.75,112
20170601|2017-02-13 15:00,13,2320.5,2321.5,2320.5,2321.5,136
20170601|2017-02-13 15:30,13,2321.5,2321.5,2321.25,2321.5,8
20170601|2017-02-13 17:00,14,2321.75,2322.25,2321.75,2322,8
20170601|2017-02-13 17:30,14,2321.75,2322,2321.75,2322,6
20170601|2017-02-13 18:00,14,2321.5,2321.5,2321.25,2321.25,4
20170601|2017-02-13 19:00,14,2320.5,2321,2320.5,2321,3
20170601|2017-02-13 19:30,14,2321,2321,2321,2321,8
20170601|2017-02-13 20:00,14,2321,2321,2320.25,2320.25,5
20170601|2017-02-13 20:30,14,2320.75,2321,2320.75,2321,3
20170601|2017-02-13 21:00,14,2320.75,2320.75,2320.75,2320.75,1
20170601|2017-02-13 21:30,14,2320.5,2320.5,2320.25,2320.25,2
20170601|2017-02-13 22:00,14,2320,2320,2319.75,2319.75,7
20170601|2017-02-13 22:30,14,2319.5,2320.25,2319.5,2319.5,16
20170601|2017-02-13 23:00,14,2319.25,2319.25,2319,2319,3
20170601|2017-02-13 23:30,14,2318.75,2318.75,2318.5,2318.5,6
20170601|2017-02-14 00:00,14,2318.75,2319.25,2318.75,2319.25,3
20170601|2017-02-14 00:30,14,2318.25,2318.25,2318.25,2318.25,1
20170601|2017-02-14 01:30,14,2319.25,2319.75,2319.25,2319.25,5
20170601|2017-02-14 02:00,14,2319,2319.25,2318.25,2318.25,24
20170601|2017-02-14 02:30,14,2319.75,2320.25,2319.75,2320.25,11
20170601|2017-02-14 03:00,14,2319.75,2319.75,2318.75,2318.75,9
20170601|2017-02-14 03:30,14,2319.5,2319.5,2319.25,2319.25,3
20170601|2017-02-14 04:00,14,2319.25,2319.75,2319,2319.5,8
20170601|2017-02-14 04:30,14,2318.75,2320.5,2318.5,2320.5,7
20170601|2017-02-14 05:00,14,2320.75,2321.25,2319.5,2319.5,22
20170601|2017-02-14 05:30,14,2319.5,2320.25,2319.5,2320.25,2
20170601|2017-02-14 06:00,14,2321,2321.25,2320.5,2320.75,12
20170601|2017-02-14 06:30,14,2320.75,2320.75,2320.75,2320.75,2
20170601|2017-02-14 07:00,14,2320.75,2322.25,2320.75,2322,18
20170601|2017-02-14 07:30,14,2322,2322,2320.75,2320.75,32
20170601|2017-02-14 08:00,14,2319.5,2320,2318.25,2318.25,23
20170601|2017-02-14 08:30,14,2318,2320.75,2317.5,2318,206
20170601|2017-02-14 09:00,14,2317.5,2319.75,2316,2317.25,138
20170601|2017-02-14 09:30,14,2318,2318.5,2315,2318.25,179
20170601|2017-02-14 10:00,14,2318,2319.75,2315,2319.25,155
20170601|2017-02-14 10:30,14,2319.5,2321.5,2318.75,2321,117
20170601|2017-02-14 11:00,14,2320.75,2322,2320.75,2321.5,54
20170601|2017-02-14 11:30,14,2321.25,2325.5,2321.25,2325,202
20170601|2017-02-14 12:00,14,2325,2327.5,2324.75,2327.25,87
20170601|2017-02-14 12:30,14,2327.25,2328.75,2326.25,2328.5,154
20170601|2017-02-14 13:00,14,2328,2330,2328,2328.25,128
20170601|2017-02-14 13:30,14,2328,2328.5,2326.5,2327,200
20170601|2017-02-14 14:00,14,2327.5,2328,2327,2328,87
20170601|2017-02-14 14:30,14,2328,2330.5,2327.25,2330.25,138
20170601|2017-02-14 15:00,14,2330,2333,2330,2332,184
20170601|2017-02-14 15:30,14,2332,2332.5,2331,2331.25,15
20170601|2017-02-14 17:00,15,2330.5,2330.5,2328.75,2330,49
20170601|2017-02-14 17:30,15,2330.25,2330.25,2330,2330,6
20170601|2017-02-14 18:00,15,2330.25,2330.25,2330,2330,2
20170601|2017-02-14 18:30,15,2330,2330.25,2329.25,2329.75,13
20170601|2017-02-14 19:00,15,2330,2330,2329.5,2329.75,11
20170601|2017-02-14 19:30,15,2329.75,2331.25,2329.5,2331,17
20170601|2017-02-14 20:00,15,2331,2331.25,2331,2331,9
20170601|2017-02-14 20:30,15,2330.5,2330.5,2330.5,2330.5,5
20170601|2017-02-14 21:00,15,2331,2331.5,2331,2331.5,3
20170601|2017-02-14 21:30,15,2331,2331.5,2331,2331.5,2
20170601|2017-02-14 22:00,15,2330.75,2330.75,2330,2330,5
20170601|2017-02-14 22:30,15,2330.25,2330.25,2330,2330.25,5
20170601|2017-02-14 23:00,15,2331.75,2334.75,2331.75,2333.5,15
20170601|2017-02-14 23:30,15,2333.5,2333.75,2332.5,2332.5,60
20170601|2017-02-15 00:00,15,2333.25,2333.25,2332.25,2332.5,8
20170601|2017-02-15 00:30,15,2332.25,2333,2332.25,2332.5,55
20170601|2017-02-15 01:00,15,2332.5,2332.5,2332.5,2332.5,1
20170601|2017-02-15 01:30,15,2333,2333,2332.5,2332.5,16
20170601|2017-02-15 02:00,15,2331.75,2332.75,2331.25,2332.5,10
20170601|2017-02-15 02:30,15,2332.75,2333.75,2332.5,2333.25,8
20170601|2017-02-15 03:00,15,2333.25,2333.25,2331.25,2331.5,5
20170601|2017-02-15 03:30,15,2331.5,2331.5,2331.25,2331.25,3
20170601|2017-02-15 04:00,15,2331.5,2331.75,2331.5,2331.75,8
20170601|2017-02-15 04:30,15,2331,2331.25,2330,2330,12
20170601|2017-02-15 05:00,15,2330.25,2330.25,2330,2330,7
20170601|2017-02-15 05:30,15,2331.25,2331.25,2331.25,2331.25,5
20170601|2017-02-15 06:00,15,2331.25,2331.75,2331.25,2331.75,9
20170601|2017-02-15 06:30,15,2330.5,2330.5,2330.25,2330.25,5
20170601|2017-02-15 07:00,15,2330.25,2330.25,2329.25,2329.25,14
20170601|2017-02-15 07:30,15,2329.5,2329.5,2327,2327,48
20170601|2017-02-15 08:00,15,2327.75,2328.25,2326.75,2327.5,42
20170601|2017-02-15 08:30,15,2327.5,2331,2327.5,2331,287
20170601|2017-02-15 09:00,15,2330.75,2331.75,2328.75,2331,154
20170601|2017-02-15 09:30,15,2331.25,2334.5,2331.25,2334.5,183
20170601|2017-02-15 10:00,15,2334.25,2337.75,2334,2337.25,246
20170601|2017-02-15 10:30,15,2337.25,2337.5,2332,2334.25,234
20170601|2017-02-15 11:00,15,2334.5,2335.75,2333.25,2335.5,82
20170601|2017-02-15 11:30,15,2335.25,2337.25,2335,2336.25,72
20170601|2017-02-15 12:00,15,2336.5,2337.75,2334.75,2337,75
20170601|2017-02-15 12:30,15,2337.25,2340.5,2336.25,2339.25,172
20170601|2017-02-15 13:00,15,2339.5,2340.5,2338.5,2340.5,279
20170601|2017-02-15 13:30,15,2340.25,2341.5,2340.25,2341.5,167
20170601|2017-02-15 14:00,15,2341.75,2345,2340.75,2344,213
20170601|2017-02-15 14:30,15,2343.75,2344,2341.5,2342.5,105
20170601|2017-02-15 15:00,15,2342.5,2346.5,2342.5,2346.5,299
20170601|2017-02-15 15:30,15,2345.25,2346.75,2344.75,2346.25,190
20170601|2017-02-15 17:00,16,2345.75,2345.75,2345,2345.25,10
20170601|2017-02-15 17:30,16,2345,2345.25,2344.5,2344.5,6
20170601|2017-02-15 18:00,16,2345,2345,2344.25,2344.25,8
20170601|2017-02-15 18:30,16,2344.25,2344.25,2343.25,2343.5,41
20170601|2017-02-15 19:00,16,2343.25,2343.5,2343.25,2343.5,3
20170601|2017-02-15 19:30,16,2343,2343.25,2342.5,2342.75,19
20170601|2017-02-15 20:00,16,2343,2343,2343,2343,2
20170601|2017-02-15 20:30,16,2344,2344,2344,2344,1
20170601|2017-02-15 21:00,16,2343.5,2343.5,2343.5,2343.5,2
20170601|2017-02-15 21:30,16,2343.25,2344,2343.25,2344,7
20170601|2017-02-15 22:30,16,2344.25,2344.5,2344.25,2344.5,2
20170601|2017-02-15 23:00,16,2344.5,2344.5,2344,2344,9
20170601|2017-02-15 23:30,16,2343.5,2344.75,2343.5,2344.5,11
20170601|2017-02-16 00:00,16,2344,2344,2342.75,2343,13
20170601|2017-02-16 00:30,16,2343.25,2343.25,2343.25,2343.25,12
20170601|2017-02-16 01:00,16,2343.25,2343.25,2342.75,2343,9
20170601|2017-02-16 01:30,16,2343.25,2343.5,2343,2343.25,7
20170601|2017-02-16 02:00,16,2343.5,2344.5,2343.5,2344,15
20170601|2017-02-16 02:30,16,2344,2344,2342.75,2342.75,40
20170601|2017-02-16 03:00,16,2342.5,2342.5,2342.25,2342.25,9
20170601|2017-02-16 03:30,16,2342.25,2342.75,2342,2342,9
20170601|2017-02-16 04:00,16,2342.25,2342.25,2341,2341.75,6
20170601|2017-02-16 04:30,16,2341.5,2341.75,2341.5,2341.5,8
20170601|2017-02-16 05:00,16,2342.75,2342.75,2341.75,2342,3
20170601|2017-02-16 05:30,16,2341.5,2342,2341.5,2341.75,11
20170601|2017-02-16 06:00,16,2342,2342.25,2342,2342,4
20170601|2017-02-16 06:30,16,2342,2342,2340.75,2340.75,12
20170601|2017-02-16 07:00,16,2340.75,2341.25,2340,2340,52
20170601|2017-02-16 07:30,16,2340.25,2341.75,2340.25,2341.75,53
20170601|2017-02-16 08:00,16,2342.5,2343.25,2342,2342.75,254
20170601|2017-02-16 08:30,16,2342.5,2344.75,2338.75,2340.5,521
20170601|2017-02-16 09:00,16,2340,2341,2338.5,2339.75,299
20170601|2017-02-16 09:30,16,2339.75,2343.25,2333.5,2336.5,444
20170601|2017-02-16 10:00,16,2336.5,2337.5,2332.25,2336.75,251
20170601|2017-02-16 10:30,16,2336.75,2338.75,2336,2338.75,181
20170601|2017-02-16 11:00,16,2338.75,2339.25,2336.5,2338,120
20170601|2017-02-16 11:30,16,2337.75,2340.25,2337.75,2338,95
20170601|2017-02-16 12:00,16,2337.75,2337.75,2335.25,2336.5,112
20170601|2017-02-16 12:30,16,2336.75,2337.25,2335.25,2337,106
20170601|2017-02-16 13:00,16,2337,2338,2334.5,2334.75,137
20170601|2017-02-16 13:30,16,2335.5,2337.5,2334.75,2337.25,117
20170601|2017-02-16 14:00,16,2337,2339,2337,2338.5,120
20170601|2017-02-16 14:30,16,2339,2341,2338.75,2341,142
20170601|2017-02-16 15:00,16,2341,2342.5,2340.5,2341.25,120
20170601|2017-02-16 15:30,16,2341.5,2341.75,2340.75,2340.75,13
20170601|2017-02-16 17:30,17,2339.5,2339.5,2339,2339,19
20170601|2017-02-16 18:00,17,2339,2339,2338.5,2338.5,8
20170601|2017-02-16 18:30,17,2338.25,2340,2338.25,2340,4
20170601|2017-02-16 19:00,17,2340.5,2341.25,2340.5,2341,5
20170601|2017-02-16 19:30,17,2341.25,2341.5,2340.75,2340.75,10
20170601|2017-02-16 20:00,17,2341.25,2342.5,2341.25,2341.75,10
20170601|2017-02-16 20:30,17,2341.5,2341.5,2341.5,2341.5,2
20170601|2017-02-16 21:00,17,2341.25,2341.25,2341.25,2341.25,1
20170601|2017-02-16 22:00,17,2340.25,2340.5,2340.25,2340.5,5
20170601|2017-02-16 22:30,17,2340.25,2340.25,2339.75,2339.75,2
20170601|2017-02-16 23:00,17,2340,2340,2339.75,2340,4
20170601|2017-02-17 00:00,17,2339.5,2339.75,2339.5,2339.75,2
20170601|2017-02-17 00:30,17,2339.75,2339.75,2338.75,2338.75,13
20170601|2017-02-17 01:00,17,2339,2339.25,2339,2339,10
20170601|2017-02-17 01:30,17,2339.25,2339.5,2338.75,2338.75,33
20170601|2017-02-17 02:00,17,2338.75,2338.75,2338.5,2338.5,7
20170601|2017-02-17 02:30,17,2337.25,2338,2336.75,2336.75,7
20170601|2017-02-17 03:00,17,2337.5,2337.75,2334.75,2334.75,32
20170601|2017-02-17 03:30,17,2334,2335.5,2334,2335.5,18
20170601|2017-02-17 04:00,17,2334,2334.25,2333.25,2334.25,7
20170601|2017-02-17 04:30,17,2334.75,2334.75,2333.5,2334,83
20170601|2017-02-17 05:00,17,2334,2334,2332.75,2333.5,47
20170601|2017-02-17 05:30,17,2334,2336,2334,2335.75,26
20170601|2017-02-17 06:00,17,2336,2336.25,2335.5,2336,28
20170601|2017-02-17 06:30,17,2335.5,2335.75,2335,2335,7
20170601|2017-02-17 07:00,17,2335,2335,2332,2332.25,125
20170601|2017-02-17 07:30,17,2333.25,2335,2333.25,2335,35
20170601|2017-02-17 08:00,17,2335,2335.25,2332.5,2332.75,402
20170601|2017-02-17 08:30,17,2333,2337.75,2333,2336.5,605
20170601|2017-02-17 09:00,17,2336,2338.25,2336,2337.5,266
20170601|2017-02-17 09:30,17,2337.5,2337.75,2335.5,2335.75,137
20170601|2017-02-17 10:00,17,2335.25,2336.75,2333.25,2334.25,166
20170601|2017-02-17 10:30,17,2334.5,2336.75,2334.5,2336.25,86
20170601|2017-02-17 11:00,17,2336.25,2337.5,2336.25,2337.25,63
20170601|2017-02-17 11:30,17,2337.25,2337.5,2336.5,2337.5,96
20170601|2017-02-17 12:00,17,2337.5,2337.5,2336,2336.5,34
20170601|2017-02-17 12:30,17,2337,2337.75,2337,2337.5,33
20170601|2017-02-17 13:00,17,2337.75,2339,2337.5,2339,67
20170601|2017-02-17 13:30,17,2339,2340.5,2339,2339.25,69
20170601|2017-02-17 14:00,17,2339.25,2341,2339.25,2341,97
20170601|2017-02-17 14:30,17,2341.25,2343.75,2340.5,2343.75,562
20170601|2017-02-17 15:00,17,2343.75,2344.25,2343,2343.25,209
20170601|2017-02-17 15:30,17,2343.25,2344.25,2343,2344.25,15
20170601|2017-02-19 17:00,21,2342.5,2343,2342.25,2342.75,12
20170601|2017-02-19 17:30,21,2342.25,2342.5,2341.75,2342.5,12
20170601|2017-02-19 18:00,21,2342.75,2342.75,2342.25,2342.75,11
20170601|2017-02-19 18:30,21,2343,2343.5,2343,2343,9
20170601|2017-02-19 19:00,21,2343,2343,2342.75,2342.75,2
20170601|2017-02-19 19:30,21,2342.25,2343.5,2342.25,2343.5,6
20170601|2017-02-19 20:00,21,2343.75,2343.75,2343.75,2343.75,3
20170601|2017-02-19 20:30,21,2344,2344,2343.5,2344,8
20170601|2017-02-19 21:00,21,2343.5,2344,2343.5,2344,6
20170601|2017-02-19 21:30,21,2344,2344.25,2344,2344.25,4
20170601|2017-02-19 22:00,21,2344.5,2345.75,2344.5,2345.75,18
20170601|2017-02-19 22:30,21,2345.5,2345.5,2345.5,2345.5,1
20170601|2017-02-19 23:00,21,2345,2345,2345,2345,1
20170601|2017-02-19 23:30,21,2345.25,2345.5,2345.25,2345.25,6
20170601|2017-02-20 00:00,21,2345.75,2350,2345.75,2350,50
20170601|2017-02-20 00:30,21,2349.25,2350,2349,2349,108
20170601|2017-02-20 01:00,21,2349,2352,2348.5,2350.5,48
20170601|2017-02-20 01:30,21,2350.5,2350.75,2349.75,2350,18
20170601|2017-02-20 02:00,21,2349.75,2349.75,2347.75,2348.25,29
20170601|2017-02-20 02:30,21,2348.25,2348.25,2347.25,2348,8
20170601|2017-02-20 03:00,21,2348,2348.25,2347,2347,4
20170601|2017-02-20 03:30,21,2346,2346.5,2345.25,2346.25,6
20170601|2017-02-20 04:00,21,2346.25,2347,2346.25,2347,9
20170601|2017-02-20 04:30,21,2346.75,2346.75,2346.75,2346.75,3
20170601|2017-02-20 05:00,21,2346.75,2346.75,2346.75,2346.75,1
20170601|2017-02-20 05:30,21,2346.75,2346.75,2346.5,2346.5,9
20170601|2017-02-20 06:00,21,2346,2346.5,2346,2346.5,4
20170601|2017-02-20 06:30,21,2346,2346,2345.5,2345.5,4
20170601|2017-02-20 07:00,21,2345.75,2345.75,2345.5,2345.5,6
20170601|2017-02-20 07:30,21,2345,2346.25,2344.75,2346.25,28
20170601|2017-02-20 08:00,21,2346,2349.25,2346,2348.75,68
20170601|2017-02-20 08:30,21,2348.75,2348.75,2346.25,2346.75,65
20170601|2017-02-20 09:00,21,2347.5,2348,2347.5,2348,11
20170601|2017-02-20 09:30,21,2348,2348,2347,2347.25,15
20170601|2017-02-20 10:00,21,2347.5,2349.25,2347.25,2349.25,39
20170601|2017-02-20 10:30,21,2349,2349.25,2348.5,2349,23
20170601|2017-02-20 11:00,21,2349,2349.75,2349,2349.75,24
20170601|2017-02-20 11:30,21,2349.75,2350,2348.25,2348.25,77
20170601|2017-02-20 17:00,21,2348.25,2349,2348.25,2349,46
20170601|2017-02-20 17:30,21,2349.5,2349.5,2349.25,2349.25,2
20170601|2017-02-20 18:30,21,2348.75,2348.75,2348.75,2348.75,1
20170601|2017-02-20 19:00,21,2348.5,2348.5,2348.5,2348.5,1
20170601|2017-02-20 19:30,21,2348.75,2348.75,2347.25,2347.25,13
20170601|2017-02-20 20:30,21,2348.25,2348.25,2347.75,2347.75,7
20170601|2017-02-20 21:00,21,2347.5,2347.75,2347.5,2347.75,4
20170601|2017-02-20 21:30,21,2348,2348,2348,2348,1
20170601|2017-02-20 22:00,21,2348.25,2348.25,2348.25,2348.25,1
20170601|2017-02-20 22:30,21,2348.25,2348.25,2348,2348.25,9
20170601|2017-02-20 23:00,21,2347.5,2347.75,2346.75,2346.75,10
20170601|2017-02-20 23:30,21,2346.5,2346.5,2346.5,2346.5,1
20170601|2017-02-21 00:00,21,2346.25,2347,2346.25,2347,5
20170601|2017-02-21 00:30,21,2347.25,2347.25,2347,2347,3
20170601|2017-02-21 01:00,21,2347,2347.25,2347,2347.25,3
20170601|2017-02-21 01:30,21,2345.75,2345.75,2345.25,2345.25,4
20170601|2017-02-21 02:00,21,2345.5,2345.5,2344.75,2345.5,15
20170601|2017-02-21 02:30,21,2345.75,2346.25,2345.75,2346.25,4
20170601|2017-02-21 03:00,21,2347.25,2348.5,2347.25,2348.5,9
20170601|2017-02-21 03:30,21,2348.25,2348.25,2348.25,2348.25,1
20170601|2017-02-21 04:00,21,2348,2349,2348,2349,37
20170601|2017-02-21 04:30,21,2349,2349,2348.75,2349,13
20170601|2017-02-21 05:00,21,2349,2349.5,2349,2349,5
20170601|2017-02-21 05:30,21,2348.75,2349.5,2348.75,2349.5,6
20170601|2017-02-21 06:00,21,2349.75,2349.75,2349,2349,4
20170601|2017-02-21 06:30,21,2349,2349.25,2348.25,2349,39
20170601|2017-02-21 07:00,21,2348.75,2348.75,2347.5,2348,88
20170601|2017-02-21 07:30,21,2348,2348.75,2348,2348.5,19
20170601|2017-02-21 08:00,21,2348.5,2350.5,2348.5,2348.75,67
20170601|2017-02-21 08:30,21,2349,2355.25,2348.75,2354.75,701
20170601|2017-02-21 09:00,21,2354.75,2359,2354.25,2358,663
20170601|2017-02-21 09:30,21,2358,2360,2356.75,2357.75,407
20170601|2017-02-21 10:00,21,2357.5,2357.75,2353,2353.5,215
20170601|2017-02-21 10:30,21,2353.25,2354.75,2351.5,2354.25,246
20170601|2017-02-21 11:00,21,2354.75,2356.25,2354.25,2356,248
20170601|2017-02-21 11:30,21,2355.75,2356,2354.25,2355,176
20170601|2017-02-21 12:00,21,2354.5,2355.75,2353.5,2355.5,135
20170601|2017-02-21 12:30,21,2355.25,2355.25,2353.25,2353.75,66
20170601|2017-02-21 13:00,21,2354.25,2356.5,2353.75,2356.25,144
20170601|2017-02-21 13:30,21,2356.25,2358.25,2356,2357,104
20170601|2017-02-21 14:00,21,2357,2359,2357,2359,37
20170601|2017-02-21 14:30,21,2359,2360,2357.25,2357.75,225
20170601|2017-02-21 15:00,21,2357,2358,2354,2355.25,410
20170601|2017-02-21 15:30,21,2355,2356.25,2354.75,2355.75,167
20170601|2017-02-21 17:00,22,2354.75,2355.75,2354.75,2355.75,5
20170601|2017-02-21 17:30,22,2355.5,2355.5,2355,2355,3
20170601|2017-02-21 18:00,22,2355.25,2355.25,2354.75,2354.75,2
20170601|2017-02-21 18:30,22,2355.25,2355.5,2355,2355.5,5
20170601|2017-02-21 19:00,22,2355.5,2355.5,2355.5,2355.5,5
20170601|2017-02-21 19:30,22,2355.25,2355.25,2355.25,2355.25,1
20170601|2017-02-21 20:00,22,2355.75,2355.75,2355.75,2355.75,1
20170601|2017-02-21 20:30,22,2356,2356,2355.5,2355.5,2
20170601|2017-02-21 22:00,22,2355.5,2355.5,2355.5,2355.5,1
20170601|2017-02-21 22:30,22,2355.5,2357,2355.5,2357,9
20170601|2017-02-21 23:00,22,2357.25,2358,2357.25,2357.75,7
20170601|2017-02-21 23:30,22,2357.5,2357.75,2357,2357,6
20170601|2017-02-22 00:00,22,2357.25,2357.25,2357.25,2357.25,7
20170601|2017-02-22 00:30,22,2357,2357,2357,2357,1
20170601|2017-02-22 01:00,22,2357.5,2357.5,2357.5,2357.5,6
20170601|2017-02-22 01:30,22,2357.25,2357.5,2356.5,2356.5,13
20170601|2017-02-22 02:00,22,2357,2359,2357,2358.75,28
20170601|2017-02-22 02:30,22,2358.5,2358.5,2356.25,2356.25,9
20170601|2017-02-22 03:00,22,2356.5,2356.5,2354.25,2355,26
20170601|2017-02-22 03:30,22,2355,2355,2355,2355,1
20170601|2017-02-22 04:00,22,2355,2355,2353.75,2353.75,34
20170601|2017-02-22 04:30,22,2353.25,2353.25,2351.75,2352.5,28
20170601|2017-02-22 05:00,22,2352.25,2353.25,2352,2353.25,11
20170601|2017-02-22 05:30,22,2353.25,2353.25,2351,2351,19
20170601|2017-02-22 06:00,22,2351.5,2351.75,2351,2351.75,19
20170601|2017-02-22 06:30,22,2352,2352,2351.5,2351.5,26
20170601|2017-02-22 07:00,22,2352,2353.25,2351.75,2352.75,56
20170601|2017-02-22 07:30,22,2353,2353,2352,2352.5,64
20170601|2017-02-22 08:00,22,2353,2353.25,2352,2353.25,50
20170601|2017-02-22 08:30,22,2353.25,2354.5,2351.5,2353,392
20170601|2017-02-22 09:00,22,2353.25,2356.5,2352.75,2356,416
20170601|2017-02-22 09:30,22,2356.25,2358.5,2355.75,2355.75,366
20170601|2017-02-22 10:00,22,2356,2356,2353.75,2355.75,293
20170601|2017-02-22 10:30,22,2355.5,2356,2354.25,2355,79
20170601|2017-02-22 11:00,22,2354,2356,2354,2355.75,69
20170601|2017-02-22 11:30,22,2356,2356.75,2355.5,2356.75,83
20170601|2017-02-22 12:00,22,2357,2357.5,2356.5,2357.5,79
20170601|2017-02-22 12:30,22,2357.5,2358,2357,2357.5,60
20170601|2017-02-22 13:00,22,2357,2357.75,2352.75,2356.25,163
20170601|2017-02-22 13:30,22,2356.5,2356.5,2354,2355,122
20170601|2017-02-22 14:00,22,2354.5,2357,2354.5,2357,123
20170601|2017-02-22 14:30,22,2357,2357.25,2355,2355.25,127
20170601|2017-02-22 15:00,22,2356,2356.25,2355.25,2356.25,201
20170601|2017-02-22 15:30,22,2356.25,2357.5,2356.25,2357.5,15
20170601|2017-02-22 17:00,23,2357.5,2357.5,2356,2356,27
20170601|2017-02-22 17:30,23,2355.75,2356,2355.75,2356,3
20170601|2017-02-22 18:00,23,2355.75,2356.25,2355.75,2356.25,4
20170601|2017-02-22 18:30,23,2355.25,2355.25,2354.75,2354.75,5
20170601|2017-02-22 19:00,23,2354.5,2355,2354.5,2354.75,15
20170601|2017-02-22 19:30,23,2354.75,2355.75,2354.75,2355.75,8
20170601|2017-02-22 20:00,23,2355.75,2355.75,2354.75,2354.75,3
20170601|2017-02-22 20:30,23,2354.75,2355.5,2354.75,2355.5,5
20170601|2017-02-22 21:00,23,2355.5,2355.5,2355.25,2355.25,2
20170601|2017-02-22 21:30,23,2355.25,2355.25,2355,2355.25,13
20170601|2017-02-22 22:30,23,2355.25,2355.25,2354.75,2354.75,4
20170601|2017-02-22 23:00,23,2355.25,2355.25,2355.25,2355.25,1
20170601|2017-02-22 23:30,23,2355.25,2355.25,2355.25,2355.25,1
20170601|2017-02-23 00:00,23,2355.5,2355.5,2355.5,2355.5,2
20170601|2017-02-23 00:30,23,2355.5,2355.75,2355.5,2355.5,5
20170601|2017-02-23 01:00,23,2355.25,2355.25,2355,2355,3
20170601|2017-02-23 01:30,23,2355,2355.5,2355,2355.5,4
20170601|2017-02-23 02:00,23,2355,2356.75,2355,2356.75,20
20170601|2017-02-23 02:30,23,2356.75,2356.75,2355.5,2355.75,32
20170601|2017-02-23 03:00,23,2355.75,2358,2355.75,2357.75,42
20170601|2017-02-23 03:30,23,2357.5,2359,2357.5,2359,35
20170601|2017-02-23 04:00,23,2358.75,2358.75,2357.25,2357.75,19
20170601|2017-02-23 04:30,23,2358,2358,2357.75,2357.75,4
20170601|2017-02-23 05:00,23,2357.25,2357.25,2356.75,2356.75,3
20170601|2017-02-23 05:30,23,2357.25,2357.75,2357,2357.75,6
20170601|2017-02-23 06:00,23,2357.75,2358.75,2357,2357.5,27
20170601|2017-02-23 06:30,23,2357.75,2359.75,2357.75,2359.25,37
20170601|2017-02-23 07:00,23,2359,2359.75,2358.5,2359.25,45
20170601|2017-02-23 07:30,23,2359.25,2360.25,2359,2360,63
20170601|2017-02-23 08:00,23,2360.5,2363,2360.5,2361.75,270
20170601|2017-02-23 08:30,23,2362,2362,2358.25,2359.75,1255
20170601|2017-02-23 09:00,23,2360,2360.25,2353.5,2354.5,592
20170601|2017-02-23 09:30,23,2354.25,2356,2350.75,2351.75,495
20170601|2017-02-23 10:00,23,2352.25,2353.25,2348.25,2351.25,615
20170601|2017-02-23 10:30,23,2351,2355,2351,2353.5,253
20170601|2017-02-23 11:00,23,2353.25,2357.75,2353.25,2356.5,272
20170601|2017-02-23 11:30,23,2357,2358.75,2356.75,2356.75,159
20170601|2017-02-23 12:00,23,2356.75,2357.25,2355.25,2355.25,186
20170601|2017-02-23 12:30,23,2355.5,2357.5,2355.25,2357.25,97
20170601|2017-02-23 13:00,23,2357.25,2358.25,2356.75,2358,100
20170601|2017-02-23 13:30,23,2357.75,2360,2357.5,2359.25,186
20170601|2017-02-23 14:00,23,2359.25,2360.25,2357.75,2357.75,324
20170601|2017-02-23 14:30,23,2357.75,2358,2355.75,2357,378
20170601|2017-02-23 15:00,23,2357.25,2359.25,2357.25,2358.25,207
20170601|2017-02-23 15:30,23,2358.75,2358.75,2357.25,2358.5,16
20170601|2017-02-23 17:00,24,2357.75,2357.75,2355.75,2356,27
20170601|2017-02-23 17:30,24,2356,2356.25,2355.75,2355.75,7
20170601|2017-02-23 18:00,24,2355.75,2356,2355.25,2356,17
20170601|2017-02-23 18:30,24,2356.75,2357,2356.5,2356.5,25
20170601|2017-02-23 19:00,24,2356.5,2356.5,2356,2356.5,4
20170601|2017-02-23 19:30,24,2355.75,2355.75,2355.75,2355.75,1
20170601|2017-02-23 20:00,24,2355.5,2355.75,2355.5,2355.75,14
20170601|2017-02-23 20:30,24,2356,2356,2356,2356,2
20170601|2017-02-23 21:00,24,2355.5,2355.75,2355.5,2355.75,6
20170601|2017-02-23 21:30,24,2355.75,2355.75,2355.5,2355.75,21
20170601|2017-02-23 22:00,24,2355.75,2356,2355.5,2356,11
20170601|2017-02-23 23:00,24,2355.75,2356,2355.75,2356,4
20170601|2017-02-23 23:30,24,2356,2356,2356,2356,2
20170601|2017-02-24 00:00,24,2356,2356,2355.5,2355.5,7
20170601|2017-02-24 00:30,24,2355.25,2355.5,2355,2355,13
20170601|2017-02-24 01:00,24,2355,2355,2354.5,2354.75,12
20170601|2017-02-24 01:30,24,2355,2355,2354.25,2354.5,57
20170601|2017-02-24 02:00,24,2354.75,2355.75,2354.5,2355.25,39
20170601|2017-02-24 02:30,24,2355,2355.75,2355,2355.25,20
20170601|2017-02-24 03:00,24,2355,2355,2354.25,2354.75,11
20170601|2017-02-24 03:30,24,2354.75,2356.25,2354.75,2355.5,36
20170601|2017-02-24 04:00,24,2355.5,2355.5,2354.75,2354.75,3
20170601|2017-02-24 04:30,24,2354,2354,2351.25,2352.25,24
20170601|2017-02-24 05:00,24,2352.25,2352.25,2349,2349.25,57
20170601|2017-02-24 05:30,24,2349.5,2350,2346.75,2346.75,96
20170601|2017-02-24 06:00,24,2347,2349.5,2346.75,2349,65
20170601|2017-02-24 06:30,24,2348.75,2349.5,2346.5,2346.75,63
20170601|2017-02-24 07:00,24,2347.5,2347.75,2346.25,2347.25,221
20170601|2017-02-24 07:30,24,2348.25,2348.25,2347,2347.25,88
20170601|2017-02-24 08:00,24,2346.75,2348.25,2345.25,2347.75,167
20170601|2017-02-24 08:30,24,2347.75,2352.5,2347.25,2352.5,617
20170601|2017-02-24 09:00,24,2353,2355,2349.25,2350.25,776
20170601|2017-02-24 09:30,24,2350.25,2353.25,2349.75,2353.25,291
20170601|2017-02-24 10:00,24,2353,2355.5,2352.75,2353.75,349
20170601|2017-02-24 10:30,24,2354,2354,2351.25,2351.5,161
20170601|2017-02-24 11:00,24,2351.25,2355,2351.25,2354.75,201
20170601|2017-02-24 11:30,24,2354.75,2355,2353.5,2354.25,109
20170601|2017-02-24 12:00,24,2354,2354,2351.5,2352.25,127
20170601|2017-02-24 12:30,24,2352.25,2353.75,2351.5,2353.75,204
20170601|2017-02-24 13:00,24,2353.75,2354,2352.5,2353.5,197
20170601|2017-02-24 13:30,24,2354,2354.25,2353,2353.25,58
20170601|2017-02-24 14:00,24,2353.25,2355.5,2352.25,2355.25,111
20170601|2017-02-24 14:30,24,2355.5,2360.75,2355.5,2360.75,466
20170601|2017-02-24 15:00,24,2361,2361.5,2358.5,2360.25,292
20170601|2017-02-24 15:30,24,2360.25,2360.75,2359.25,2359.5,99
20170601|2017-02-26 17:00,27,2358.75,2363.75,2358.75,2362.5,154
20170601|2017-02-26 17:30,27,2362.25,2362.5,2362,2362.5,9
20170601|2017-02-26 18:00,27,2363,2363.25,2361,2361.75,36
20170601|2017-02-26 18:30,27,2362.5,2363,2359.75,2360,57
20170601|2017-02-26 19:00,27,2360.25,2360.25,2358.75,2360,28
20170601|2017-02-26 19:30,27,2360,2361,2359.75,2361,10
20170601|2017-02-26 20:00,27,2361,2361.75,2360.75,2361.5,32
20170601|2017-02-26 20:30,27,2361.5,2362.75,2361.5,2362.75,13
20170601|2017-02-26 21:00,27,2362.75,2363.25,2362.5,2362.5,25
20170601|2017-02-26 21:30,27,2363,2363.25,2362.5,2362.75,15
20170601|2017-02-26 22:00,27,2363,2365.25,2363,2363.5,82
20170601|2017-02-26 22:30,27,2364.5,2364.75,2364.25,2364.25,4
20170601|2017-02-26 23:00,27,2364,2364,2363.75,2364,11
20170601|2017-02-26 23:30,27,2363.5,2363.5,2361.75,2361.75,14
20170601|2017-02-27 00:00,27,2362.5,2362.75,2362,2362,14
20170601|2017-02-27 00:30,27,2362,2362,2361.25,2361.75,8
20170601|2017-02-27 01:00,27,2361.75,2363,2361.75,2363,16
20170601|2017-02-27 01:30,27,2362.75,2364,2362.75,2363.75,31
20170601|2017-02-27 02:00,27,2363.75,2365.25,2363.75,2365.25,35
20170601|2017-02-27 02:30,27,2364.5,2365,2362.75,2362.75,39
20170601|2017-02-27 03:00,27,2362.75,2363.5,2362,2362.25,15
20170601|2017-02-27 03:30,27,2362,2362.25,2360.5,2361,33
20170601|2017-02-27 04:00,27,2360.75,2360.75,2360,2360.25,21
20170601|2017-02-27 04:30,27,2360.5,2360.5,2359,2360,42
20170601|2017-02-27 05:00,27,2359.75,2360.5,2359.75,2360,11
20170601|2017-02-27 05:30,27,2359.75,2361,2359.75,2360.5,25
20170601|2017-02-27 06:00,27,2360,2360.5,2359.5,2360.5,14
20170601|2017-02-27 06:30,27,2360,2360,2359,2359.5,28
20170601|2017-02-27 07:00,27,2359.25,2359.25,2357.75,2358.5,80
20170601|2017-02-27 07:30,27,2358.5,2360,2358.5,2359,57
20170601|2017-02-27 08:00,27,2359.5,2361,2359.5,2359.75,121
20170601|2017-02-27 08:30,27,2359.25,2361.5,2356.75,2361.5,551
20170601|2017-02-27 09:00,27,2361,2363,2358,2363,552
20170601|2017-02-27 09:30,27,2363,2364,2361.5,2361.75,592
20170601|2017-02-27 10:00,27,2361.75,2363.25,2360.75,2361.75,202
20170601|2017-02-27 10:30,27,2361.75,2361.75,2360,2360,121
20170601|2017-02-27 11:00,27,2359.75,2361.75,2359.5,2361.5,217
20170601|2017-02-27 11:30,27,2361.75,2362,2360.5,2360.5,50
20170601|2017-02-27 12:00,27,2360.5,2363,2360.5,2362.75,144
20170601|2017-02-27 12:30,27,2363,2364,2362.75,2363.5,334
20170601|2017-02-27 13:00,27,2363.5,2364.75,2362.5,2364,75
20170601|2017-02-27 13:30,27,2364,2365.25,2364,2364.5,83
20170601|2017-02-27 14:00,27,2364.5,2366.25,2364.5,2365.75,235
20170601|2017-02-27 14:30,27,2366.25,2366.25,2363.5,2364.25,159
20170601|2017-02-27 15:00,27,2364.5,2364.5,2363.25,2363.5,269
20170601|2017-02-27 15:30,27,2364.25,2364.25,2360.5,2361.5,148
20170601|2017-02-27 17:00,28,2361.5,2362.25,2361.25,2361.25,23
20170601|2017-02-27 18:00,28,2361.25,2362.5,2361.25,2362.25,15
20170601|2017-02-27 18:30,28,2362.5,2362.75,2361.5,2361.5,16
20170601|2017-02-27 19:00,28,2361.75,2362.75,2361.75,2362.75,6
20170601|2017-02-27 19:30,28,2363,2363.5,2362.75,2362.75,12
20170601|2017-02-27 20:00,28,2362.75,2362.75,2362.75,2362.75,2
20170601|2017-02-27 20:30,28,2362.5,2362.5,2362.5,2362.5,2
20170601|2017-02-27 21:00,28,2362.5,2363,2362.5,2362.75,5
20170601|2017-02-27 21:30,28,2362.75,2363,2362.75,2362.75,4
20170601|2017-02-27 22:00,28,2363.25,2364,2363.25,2364,10
20170601|2017-02-27 22:30,28,2364,2364,2364,2364,1
20170601|2017-02-27 23:00,28,2363.5,2363.5,2363.25,2363.25,2
20170601|2017-02-27 23:30,28,2362.75,2362.75,2362.5,2362.75,3
20170601|2017-02-28 00:00,28,2362,2362.25,2361.75,2362,19
20170601|2017-02-28 00:30,28,2361.75,2362.25,2361.75,2361.75,43
20170601|2017-02-28 01:00,28,2362,2362.25,2362,2362.25,9
20170601|2017-02-28 01:30,28,2363,2363.25,2363,2363,6
20170601|2017-02-28 02:00,28,2363,2363.25,2361.75,2363.25,22
20170601|2017-02-28 02:30,28,2362.5,2363.25,2362.5,2363.25,77
20170601|2017-02-28 03:00,28,2363,2363.25,2361.75,2362.5,68
20170601|2017-02-28 03:30,28,2362.75,2363.75,2362.5,2363.75,9
20170601|2017-02-28 04:00,28,2363.25,2364,2362.75,2364,7
20170601|2017-02-28 04:30,28,2364,2364,2363,2363.25,50
20170601|2017-02-28 05:00,28,2363.5,2363.5,2363.5,2363.5,1
20170601|2017-02-28 05:30,28,2363.5,2363.75,2363.5,2363.75,9
20170601|2017-02-28 06:00,28,2363.75,2363.75,2362.25,2363,38
20170601|2017-02-28 06:30,28,2362.25,2363,2361.75,2361.75,35
20170601|2017-02-28 07:00,28,2361.5,2361.75,2360.75,2361.75,21
20170601|2017-02-28 07:30,28,2361.5,2361.75,2360.75,2361.5,23
20170601|2017-02-28 08:00,28,2362,2362,2360,2360,229
20170601|2017-02-28 08:30,28,2360,2361.5,2359.25,2360,430
20170601|2017-02-28 09:00,28,2360,2362.75,2360,2360.75,538
20170601|2017-02-28 09:30,28,2360.75,2362.25,2360.5,2362.25,271
20170601|2017-02-28 10:00,28,2362,2362.75,2361.5,2362.5,321
20170601|2017-02-28 10:30,28,2362.5,2362.5,2361,2361.25,532
20170601|2017-02-28 11:00,28,2360.75,2361,2353.5,2354.75,461
20170601|2017-02-28 11:30,28,2355,2357.5,2354.5,2357,310
20170601|2017-02-28 12:00,28,2357,2359,2356.75,2357.75,254
20170601|2017-02-28 12:30,28,2357.75,2359.25,2357.75,2359.25,102
20170601|2017-02-28 13:00,28,2359.25,2359.5,2355.75,2357.5,277
20170601|2017-02-28 13:30,28,2357.5,2359.5,2356.75,2358.25,82
20170601|2017-02-28 14:00,28,2358,2359,2357.25,2357.75,208
20170601|2017-02-28 14:30,28,2357.5,2360,2354.75,2358.5,310
20170601|2017-02-28 15:00,28,2359,2359.25,2357.5,2358.25,216
20170601|2017-02-28 15:30,28,2358.25,2361,2357.5,2361,134
20170601|2017-02-28 17:00,1,2360.25,2361.5,2359.5,2360.5,65
20170601|2017-02-28 17:30,1,2360.75,2361,2360.75,2360.75,16
20170601|2017-02-28 18:00,1,2360.75,2363,2360.5,2361.5,49
20170601|2017-02-28 18:30,1,2361.75,2363,2361.75,2363,18
20170601|2017-02-28 19:00,1,2362.75,2368.25,2362.25,2366.25,174
20170601|2017-02-28 19:30,1,2366,2367,2363.25,2366,69
20170601|2017-02-28 20:00,1,2365.75,2368,2362.75,2364.75,129
20170601|2017-02-28 20:30,1,2364.5,2366.5,2362,2363.25,103
20170601|2017-02-28 21:00,1,2363.5,2365,2363.25,2363.25,34
20170601|2017-02-28 21:30,1,2363.25,2364,2362.25,2363.5,79
20170601|2017-02-28 22:00,1,2363.5,2364.75,2363.5,2364,43
20170601|2017-02-28 22:30,1,2364,2365.25,2363.75,2363.75,19
20170601|2017-02-28 23:00,1,2363.5,2364,2363.5,2364,5
20170601|2017-02-28 23:30,1,2363.75,2363.75,2362.5,2363.25,11
20170601|2017-03-01 00:00,1,2363.5,2363.75,2362.5,2363,23
20170601|2017-03-01 00:30,1,2362.5,2362.75,2362,2362.25,43
20170601|2017-03-01 01:00,1,2362.25,2364,2362,2364,26
20170601|2017-03-01 01:30,1,2364,2364.25,2363.25,2364,27
20170601|2017-03-01 02:00,1,2364.5,2368,2364.5,2368,104
20170601|2017-03-01 02:30,1,2368,2370.75,2367.5,2370.25,122
20170601|2017-03-01 03:00,1,2370,2370.25,2369,2370,192
20170601|2017-03-01 03:30,1,2370,2370.25,2369,2369.75,151
20170601|2017-03-01 04:00,1,2369.75,2370,2368.5,2370,219
20170601|2017-03-01 04:30,1,2370.25,2371.25,2369.75,2370.5,740
20170601|2017-03-01 05:00,1,2371,2371.5,2370,2370,225
20170601|2017-03-01 05:30,1,2370,2370.5,2369,2370,118
20170601|2017-03-01 06:00,1,2370.25,2371.25,2370.25,2370.5,52
20170601|2017-03-01 06:30,1,2370.75,2372.5,2370.75,2372.5,181
20170601|2017-03-01 07:00,1,2372.25,2377,2372,2376.5,666
20170601|2017-03-01 07:30,1,2376.25,2376.5,2374.75,2376.25,402
20170601|2017-03-01 08:00,1,2376.25,2378.75,2375.5,2377.75,402
20170601|2017-03-01 08:30,1,2377.75,2381.75,2377.5,2381.75,1259
20170601|2017-03-01 09:00,1,2381.75,2385.75,2381.5,2384.75,1484
20170601|2017-03-01 09:30,1,2385,2385,2382.25,2384.75,446
20170601|2017-03-01 10:00,1,2384.25,2388.75,2384.25,2388.5,740
20170601|2017-03-01 10:30,1,2388.25,2390.25,2387.75,2389.25,424
20170601|2017-03-01 11:00,1,2389.75,2395,2389.75,2393.75,1672
20170601|2017-03-01 11:30,1,2393.75,2393.75,2391.5,2391.75,797
20170601|2017-03-01 12:00,1,2392.5,2393.5,2391.75,2392.5,990
20170601|2017-03-01 12:30,1,2392.5,2393.5,2391.75,2393.25,355
20170601|2017-03-01 13:00,1,2393.25,2397.25,2392,2396.75,1416
20170601|2017-03-01 13:30,1,2396.75,2397.25,2395,2397,422
20170601|2017-03-01 14:00,1,2397,2397.25,2394.25,2394.75,360
20170601|2017-03-01 14:30,1,2394.75,2396,2391,2391.75,1073
20170601|2017-03-01 15:00,1,2391,2391.75,2389.25,2390.25,529
20170601|2017-03-01 15:30,1,2389.5,2390,2389,2389,118
20170601|2017-03-01 17:00,2,2388.75,2390.75,2388.75,2389.5,32
20170601|2017-03-01 17:30,2,2389.75,2390.25,2389.75,2390,15
20170601|2017-03-01 18:00,2,2389.75,2390.5,2389.25,2389.25,19
20170601|2017-03-01 18:30,2,2389.75,2390.25,2389.75,2389.75,14
20170601|2017-03-01 19:00,2,2389,2389.5,2387.75,2388.5,44
20170601|2017-03-01 19:30,2,2388.5,2389.25,2387.5,2388.25,87
20170601|2017-03-01 20:00,2,2388,2388.5,2388,2388.5,3
20170601|2017-03-01 20:30,2,2389,2389,2387.75,2387.75,29
20170601|2017-03-01 21:00,2,2388,2388.25,2387.75,2388,20
20170601|2017-03-01 21:30,2,2388,2388.5,2388,2388,8
20170601|2017-03-01 22:00,2,2388,2388,2387.5,2387.5,6
20170601|2017-03-01 22:30,2,2387.5,2387.5,2387.25,2387.25,155
20170601|2017-03-01 23:00,2,2387.5,2388,2387.25,2387.5,32
20170601|2017-03-01 23:30,2,2388,2389,2388,2388.75,13
20170601|2017-03-02 00:00,2,2388.75,2390,2388.5,2390,19
20170601|2017-03-02 00:30,2,2390,2390.25,2389.75,2390.25,20
20170601|2017-03-02 01:00,2,2389.75,2390,2388,2388,96
20170601|2017-03-02 01:30,2,2388.5,2389.75,2388.5,2389,30
20170601|2017-03-02 02:00,2,2388.25,2389.75,2387.75,2388,42
20170601|2017-03-02 02:30,2,2388.5,2389,2387.75,2387.75,55
20170601|2017-03-02 03:00,2,2388.25,2388.75,2387,2388,48
20170601|2017-03-02 03:30,2,2387.75,2387.75,2386.5,2387.5,191
20170601|2017-03-02 04:00,2,2387.25,2388.5,2386.75,2388.25,35
20170601|2017-03-02 04:30,2,2388,2388.5,2387.25,2388,38
20170601|2017-03-02 05:00,2,2387.75,2387.75,2386.25,2386.5,45
20170601|2017-03-02 05:30,2,2386.75,2388,2386.75,2388,282
20170601|2017-03-02 06:00,2,2388.25,2388.25,2387.25,2388,62
20170601|2017-03-02 06:30,2,2388,2389,2387.75,2388.75,48
20170601|2017-03-02 07:00,2,2388.75,2390,2388.5,2389.5,222
20170601|2017-03-02 07:30,2,2390,2390.75,2389.75,2390.25,104
20170601|2017-03-02 08:00,2,2390,2390,2389,2389.25,190
20170601|2017-03-02 08:30,2,2389.25,2389.25,2384.75,2387.5,1237
20170601|2017-03-02 09:00,2,2387.5,2387.5,2383.75,2386,1560
20170601|2017-03-02 09:30,2,2386,2386.25,2384,2384.25,352
20170601|2017-03-02 10:00,2,2384,2384,2380.5,2382.5,913
20170601|2017-03-02 10:30,2,2382.5,2383.25,2379.25,2383.25,729
20170601|2017-03-02 11:00,2,2383.25,2383.25,2380,2380.75,353
20170601|2017-03-02 11:30,2,2380.5,2383,2380.5,2382.25,279
20170601|2017-03-02 12:00,2,2382.75,2382.75,2381,2382.75,160
20170601|2017-03-02 12:30,2,2382.75,2382.75,2380.75,2382,293
20170601|2017-03-02 13:00,2,2382.5,2383.25,2380.25,2383.25,262
20170601|2017-03-02 13:30,2,2383,2384.75,2382.75,2383,308
20170601|2017-03-02 14:00,2,2383,2383,2377.75,2380.5,337
20170601|2017-03-02 14:30,2,2380.5,2380.5,2376,2377,750
20170601|2017-03-02 15:00,2,2377.25,2379,2374.75,2378.5,388
20170601|2017-03-02 15:30,2,2378.5,2378.5,2376.5,2377.25,169
20170601|2017-03-02 17:00,3,2378,2378,2375,2376,92
20170601|2017-03-02 17:30,3,2375.75,2376.25,2375.5,2376,23
20170601|2017-03-02 18:00,3,2376.5,2376.5,2375.5,2376.5,79
20170601|2017-03-02 18:30,3,2376.25,2376.25,2375.25,2375.25,12
20170601|2017-03-02 19:00,3,2375,2376.5,2375,2376,32
20170601|2017-03-02 19:30,3,2376,2376,2375,2375,27
20170601|2017-03-02 20:00,3,2374.75,2375.25,2374.75,2375.25,12
20170601|2017-03-02 20:30,3,2375,2375,2375,2375,4
20170601|2017-03-02 21:00,3,2375,2375.25,2375,2375.25,9
20170601|2017-03-02 21:30,3,2374.75,2374.75,2371.75,2372.25,132
20170601|2017-03-02 22:00,3,2372.25,2373,2371.25,2371.75,20
20170601|2017-03-02 22:30,3,2371.25,2371.75,2371,2371.75,10
20170601|2017-03-02 23:00,3,2371.5,2371.5,2370.75,2370.75,20
20170601|2017-03-02 23:30,3,2370.75,2372.75,2370.25,2372.25,50
20170601|2017-03-03 00:00,3,2372,2372.5,2372,2372,8
20170601|2017-03-03 00:30,3,2372,2372.75,2372,2372.75,21
20170601|2017-03-03 01:00,3,2372.5,2372.5,2370.75,2371.25,87
20170601|2017-03-03 01:30,3,2371.25,2372,2371.25,2372,26
20170601|2017-03-03 02:00,3,2371.75,2372.25,2371,2371.25,127
20170601|2017-03-03 02:30,3,2371.75,2372.5,2371.25,2371.25,16
20170601|2017-03-03 03:00,3,2371,2372,2371,2372,18
20170601|2017-03-03 03:30,3,2371.25,2371.25,2370.25,2371,51
20170601|2017-03-03 04:00,3,2371.25,2372.25,2371.25,2372,51
20170601|2017-03-03 04:30,3,2372.5,2374.75,2372,2374.75,54
20170601|2017-03-03 05:00,3,2375,2376,2374.5,2376,70
20170601|2017-03-03 05:30,3,2375.75,2376.5,2374.75,2375,126
20170601|2017-03-03 06:00,3,2375,2376,2375,2375.25,47
20170601|2017-03-03 06:30,3,2375.25,2375.25,2373.5,2373.5,81
20170601|2017-03-03 07:00,3,2373.75,2375.25,2373.75,2374.25,43
20170601|2017-03-03 07:30,3,2374,2375.5,2373.75,2375.25,114
20170601|2017-03-03 08:00,3,2375.75,2376.25,2374.75,2375.25,176
20170601|2017-03-03 08:30,3,2375.25,2378.5,2374.25,2374.25,1261
20170601|2017-03-03 09:00,3,2374,2376.5,2371.75,2372.5,947
20170601|2017-03-03 09:30,3,2372.5,2374.5,2371,2372.5,640
20170601|2017-03-03 10:00,3,2372.25,2374.25,2371.5,2372.5,321
20170601|2017-03-03 10:30,3,2372.5,2374.25,2372,2374.25,398
20170601|2017-03-03 11:00,3,2374,2374.75,2373.25,2374.75,119
20170601|2017-03-03 11:30,3,2374.75,2376.25,2374.75,2375.5,169
20170601|2017-03-03 12:00,3,2375.25,2377.25,2373,2374.25,521
20170601|2017-03-03 12:30,3,2374.5,2376.75,2373.5,2376.75,377
20170601|2017-03-03 13:00,3,2376.25,2377.75,2375,2375.5,356
20170601|2017-03-03 13:30,3,2375.75,2377.5,2375.75,2377.25,190
20170601|2017-03-03 14:00,3,2376.75,2378.5,2376,2378.25,192
20170601|2017-03-03 14:30,3,2378.25,2379.5,2376.5,2378,689
20170601|2017-03-03 15:00,3,2378.25,2378.25,2376.75,2377.75,120
20170601|2017-03-03 15:30,3,2377.75,2377.75,2376,2377.25,162
20170601|2017-03-05 17:00,6,2377,2377.25,2369.25,2371,672
20170601|2017-03-05 17:30,6,2370.75,2374.25,2367.5,2368,592
20170601|2017-03-05 18:00,6,2367.5,2368.75,2367.25,2368.75,53
20170601|2017-03-05 18:30,6,2368.75,2369.75,2368.75,2369.5,44
20170601|2017-03-05 19:00,6,2369.25,2370,2369.25,2370,20
20170601|2017-03-05 19:30,6,2370.25,2370.5,2369.75,2369.75,13
20170601|2017-03-05 20:00,6,2369.5,2369.75,2368.75,2369.5,26
20170601|2017-03-05 20:30,6,2369.5,2370,2369.25,2369.75,85
20170601|2017-03-05 21:00,6,2369.75,2369.75,2369,2369.25,66
20170601|2017-03-05 21:30,6,2369.5,2370,2369.25,2369.75,34
20170601|2017-03-05 22:00,6,2369.75,2370,2369.5,2369.75,18
20170601|2017-03-05 22:30,6,2369.75,2369.75,2369.5,2369.75,4
20170601|2017-03-05 23:00,6,2369.75,2370,2369.75,2370,14
20170601|2017-03-05 23:30,6,2370,2370.5,2370,2370.25,23
20170601|2017-03-06 00:00,6,2370,2370,2369.5,2369.5,17
20170601|2017-03-06 00:30,6,2369.75,2370.25,2369.25,2370.25,69
20170601|2017-03-06 01:00,6,2370,2370,2369,2369.5,30
20170601|2017-03-06 01:30,6,2369.5,2369.75,2369,2369.25,93
20170601|2017-03-06 02:00,6,2368.75,2368.75,2366.25,2366.5,329
20170601|2017-03-06 02:30,6,2366,2367.5,2365.25,2367.25,149
20170601|2017-03-06 03:00,6,2367.25,2369.5,2367.25,2369.5,139
20170601|2017-03-06 03:30,6,2369.75,2372,2369.5,2371.75,198
20170601|2017-03-06 04:00,6,2371.75,2372,2370.25,2371.75,49
20170601|2017-03-06 04:30,6,2371.75,2371.75,2370.25,2371.25,27
20170601|2017-03-06 05:00,6,2371,2372,2371,2371.25,15
20170601|2017-03-06 05:30,6,2371,2373,2371,2373,43
20170601|2017-03-06 06:00,6,2372.75,2372.75,2371.25,2371.75,101
20170601|2017-03-06 06:30,6,2372,2372.5,2371,2371.25,69
20170601|2017-03-06 07:00,6,2371.25,2372,2370.25,2370.25,117
20170601|2017-03-06 07:30,6,2370.5,2370.75,2369.25,2370.25,139
20170601|2017-03-06 08:00,6,2370.25,2371,2368,2368.5,299
20170601|2017-03-06 08:30,6,2368.5,2370,2365.25,2369.5,1727
20170601|2017-03-06 09:00,6,2369,2370,2366.25,2366.25,901
20170601|2017-03-06 09:30,6,2366.5,2366.75,2364,2365,1206
20170601|2017-03-06 10:00,6,2364.75,2367.25,2363.75,2366.5,1352
20170601|2017-03-06 10:30,6,2366.5,2366.5,2365,2365.5,429
20170601|2017-03-06 11:00,6,2365.25,2367.75,2365,2367.5,465
20170601|2017-03-06 11:30,6,2367.75,2369,2367.25,2368.75,587
20170601|2017-03-06 12:00,6,2369,2372.75,2368.75,2372.5,1268
20170601|2017-03-06 12:30,6,2372,2373.25,2370.75,2371.75,535
20170601|2017-03-06 13:00,6,2371.5,2372,2371.25,2371.25,121
20170601|2017-03-06 13:30,6,2371.25,2372.25,2371,2371.5,333
20170601|2017-03-06 14:00,6,2371.75,2374,2371.75,2372.75,486
20170601|2017-03-06 14:30,6,2372.5,2374.75,2371,2371.5,1284
20170601|2017-03-06 15:00,6,2371.25,2372.25,2370,2371.75,655
20170601|2017-03-06 15:30,6,2372,2372,2367.25,2367.25,169
20170601|2017-03-06 17:00,7,2368,2368.5,2367.25,2368,176
20170601|2017-03-06 17:30,7,2368.25,2369,2368,2369,44
20170601|2017-03-06 18:00,7,2369,2369.5,2368.5,2369,43
20170601|2017-03-06 18:30,7,2369.25,2370.25,2369.25,2369.5,20
20170601|2017-03-06 19:00,7,2369.75,2370,2369.25,2369.75,31
20170601|2017-03-06 19:30,7,2369.5,2369.75,2369.25,2369.75,11
20170601|2017-03-06 20:00,7,2370,2370.25,2369.75,2370,145
20170601|2017-03-06 20:30,7,2369.75,2369.75,2369.75,2369.75,10
20170601|2017-03-06 21:00,7,2369.5,2369.5,2369.25,2369.5,11
20170601|2017-03-06 21:30,7,2369.5,2369.5,2369.25,2369.25,6
20170601|2017-03-06 22:00,7,2369.75,2370,2369.75,2370,7
20170601|2017-03-06 22:30,7,2370.25,2371.75,2370.25,2371.75,72
20170601|2017-03-06 23:00,7,2371.75,2372,2371.5,2371.5,14
20170601|2017-03-06 23:30,7,2371.25,2371.5,2371.25,2371.5,15
20170601|2017-03-07 00:00,7,2371.5,2371.75,2371.25,2371.5,9
20170601|2017-03-07 00:30,7,2371.5,2371.5,2371.5,2371.5,2
20170601|2017-03-07 01:00,7,2371.25,2371.25,2370.25,2370.75,33
20170601|2017-03-07 01:30,7,2370.75,2371,2370.25,2370.25,46
20170601|2017-03-07 02:00,7,2370.5,2370.5,2368.5,2369.75,249
20170601|2017-03-07 02:30,7,2370,2370,2368.5,2369.75,79
20170601|2017-03-07 03:00,7,2370,2370.5,2368.75,2369,52
20170601|2017-03-07 03:30,7,2369,2369.5,2368.25,2368.75,144
20170601|2017-03-07 04:00,7,2369,2370,2369,2369.25,88
20170601|2017-03-07 04:30,7,2369,2369,2367.5,2368,93
20170601|2017-03-07 05:00,7,2367.5,2368.75,2367.5,2368.5,79
20170601|2017-03-07 05:30,7,2368.25,2369,2368,2368,36
20170601|2017-03-07 06:00,7,2368,2368.5,2367.75,2368.5,54
20170601|2017-03-07 06:30,7,2368.5,2369.25,2368.25,2368.25,98
20170601|2017-03-07 07:00,7,2368.5,2369,2366.75,2367.25,201
20170601|2017-03-07 07:30,7,2367.5,2369,2367.25,2368.75,435
20170601|2017-03-07 08:00,7,2368.75,2368.75,2367.25,2367.25,1456
20170601|2017-03-07 08:30,7,2367.25,2368.25,2363,2365.5,6154
20170601|2017-03-07 09:00,7,2365.5,2369.75,2364.5,2369.75,1608
20170601|2017-03-07 09:30,7,2369.75,2371.25,2368,2368.5,2240
20170601|2017-03-07 10:00,7,2368.75,2369.5,2364.75,2364.75,2291
20170601|2017-03-07 10:30,7,2364.75,2366.5,2364,2366,1938
20170601|2017-03-07 11:00,7,2366,2366.25,2364,2366,2321
20170601|2017-03-07 11:30,7,2365.75,2367.25,2365,2367.25,1837
20170601|2017-03-07 12:00,7,2367,2368.5,2366.25,2367.5,960
20170601|2017-03-07 12:30,7,2367.75,2367.75,2365.25,2365.5,734
20170601|2017-03-07 13:00,7,2365.5,2367,2365.25,2366.5,534
20170601|2017-03-07 13:30,7,2366.75,2368.25,2365.25,2367.75,1026
20170601|2017-03-07 14:00,7,2367.5,2368,2365.25,2365.75,657
20170601|2017-03-07 14:30,7,2366,2366.25,2361.25,2364,3472
20170601|2017-03-07 15:00,7,2364.25,2364.25,2363,2363,637
20170601|2017-03-07 15:30,7,2363.25,2364.25,2362.5,2362.5,424
20170601|2017-03-07 17:00,8,2363.75,2363.75,2360.75,2360.75,286
20170601|2017-03-07 17:30,8,2360.75,2360.75,2360.25,2360.5,186
20170601|2017-03-07 18:00,8,2360.25,2360.75,2358.25,2360,309
20170601|2017-03-07 18:30,8,2360,2360.25,2359.25,2360,95
20170601|2017-03-07 19:00,8,2360.25,2360.5,2356.5,2357.75,359
20170601|2017-03-07 19:30,8,2357.5,2358.5,2356.75,2358.25,170
20170601|2017-03-07 20:00,8,2358.25,2359,2358.25,2358.75,40
20170601|2017-03-07 20:30,8,2358.75,2359,2358,2359,195
20170601|2017-03-07 21:00,8,2359,2360,2359,2360,71
20170601|2017-03-07 21:30,8,2359.5,2359.75,2358.25,2358.25,103
20170601|2017-03-07 22:00,8,2358.25,2358.25,2357.25,2357.25,107
20170601|2017-03-07 22:30,8,2357.5,2358.75,2357.25,2358.5,44
20170601|2017-03-07 23:00,8,2358.25,2359.25,2358.25,2359,75
20170601|2017-03-07 23:30,8,2359,2359.25,2358.25,2358.25,57
20170601|2017-03-08 00:00,8,2358.5,2359.5,2358.5,2359.25,74
20170601|2017-03-08 00:30,8,2359,2359.75,2359,2359.75,29
20170601|2017-03-08 01:00,8,2359.25,2359.75,2359,2359,25
20170601|2017-03-08 01:30,8,2359,2359.5,2357.75,2359,688
20170601|2017-03-08 02:00,8,2359,2361.5,2358.75,2361,235
20170601|2017-03-08 02:30,8,2361,2362.25,2361,2362.25,178
20170601|2017-03-08 03:00,8,2362,2362.5,2360.75,2362.25,238
20170601|2017-03-08 03:30,8,2362.25,2363.25,2362,2362.5,709
20170601|2017-03-08 04:00,8,2363,2363.75,2362.75,2363.5,250
20170601|2017-03-08 04:30,8,2363.5,2364,2362.5,2363,141
20170601|2017-03-08 05:00,8,2363.25,2363.25,2360.5,2360.5,93
20170601|2017-03-08 05:30,8,2360.25,2361.75,2360.25,2361.75,346
20170601|2017-03-08 06:00,8,2361.75,2362.5,2361.25,2361.75,354
20170601|2017-03-08 06:30,8,2362.25,2365,2361.5,2363.75,606
20170601|2017-03-08 07:00,8,2363.75,2365,2361.25,2361.75,1094
20170601|2017-03-08 07:30,8,2361.5,2365.75,2361.5,2365.25,1186
20170601|2017-03-08 08:00,8,2365.25,2366.75,2365.25,2366.75,1039
20170601|2017-03-08 08:30,8,2367,2370,2364.75,2367.5,3976
20170601|2017-03-08 09:00,8,2367.5,2368.5,2364.25,2368,2775
20170601|2017-03-08 09:30,8,2368,2368.75,2366,2368,2671
20170601|2017-03-08 10:00,8,2368,2369,2366,2367.25,2035
20170601|2017-03-08 10:30,8,2367,2367,2362.25,2364,6673
20170601|2017-03-08 11:00,8,2364,2365.75,2363.25,2365,1375
20170601|2017-03-08 11:30,8,2365.25,2366.25,2365,2365.75,1154
20170601|2017-03-08 12:00,8,2365.75,2368.75,2365.25,2367.25,1221
20170601|2017-03-08 12:30,8,2367.5,2368.25,2366.25,2366.75,1283
20170601|2017-03-08 13:00,8,2367,2367,2360.75,2362,3868
20170601|2017-03-08 13:30,8,2362,2364.75,2360.75,2364,2834
20170601|2017-03-08 14:00,8,2364,2365,2362.5,2362.75,2570
20170601|2017-03-08 14:30,8,2362.75,2362.75,2357.75,2359.75,11516
20170601|2017-03-08 15:00,8,2360,2361.5,2359.75,2361.5,2990
20170601|2017-03-08 15:30,8,2361.5,2361.5,2359.75,2360.25,478
20170601|2017-03-08 17:00,9,2360.25,2362.25,2360,2361.5,290
20170601|2017-03-08 17:30,9,2361.75,2361.75,2360.5,2361.75,368
20170601|2017-03-08 18:00,9,2361.75,2362.5,2361.5,2362.25,126
20170601|2017-03-08 18:30,9,2362.25,2362.25,2361,2361.25,108
20170601|2017-03-08 19:00,9,2361.25,2361.75,2361.25,2361.5,178
20170601|2017-03-08 19:30,9,2361.5,2362.5,2361.25,2361.75,164
20170601|2017-03-08 20:00,9,2361.5,2361.75,2359.5,2360.25,265
20170601|2017-03-08 20:30,9,2360.25,2360.5,2359.75,2360,238
20170601|2017-03-08 21:00,9,2360,2360.5,2359.5,2360.5,82
20170601|2017-03-08 21:30,9,2360.25,2361.25,2360,2361,155
20170601|2017-03-08 22:00,9,2360.5,2360.5,2360,2360,91
20170601|2017-03-08 22:30,9,2360.25,2360.5,2360,2360.25,24
20170601|2017-03-08 23:00,9,2360.25,2361.25,2360,2361.25,449
20170601|2017-03-08 23:30,9,2361.5,2361.5,2360.75,2360.75,97
20170601|2017-03-09 00:00,9,2360.75,2361.25,2360.25,2360.25,93
20170601|2017-03-09 00:30,9,2360.25,2361,2360.25,2361,155
20170601|2017-03-09 01:00,9,2361,2362,2360.5,2361.25,351
20170601|2017-03-09 01:30,9,2361.25,2362,2360.75,2362,526
20170601|2017-03-09 02:00,9,2362,2362.25,2360.75,2361.25,755
20170601|2017-03-09 02:30,9,2361.5,2363.75,2361,2363.25,759
20170601|2017-03-09 03:00,9,2363.25,2363.25,2362,2362.25,395
20170601|2017-03-09 03:30,9,2362.25,2362.25,2361.5,2362,260
20170601|2017-03-09 04:00,9,2362,2362,2359.5,2360.25,1269
20170601|2017-03-09 04:30,9,2360.25,2360.25,2358.5,2358.5,922
20170601|2017-03-09 05:00,9,2358.5,2358.75,2356.75,2358,1828
20170601|2017-03-09 05:30,9,2357.75,2359.25,2357.75,2359.25,684
20170601|2017-03-09 06:00,9,2359.25,2359.5,2358,2358.25,652
20170601|2017-03-09 06:30,9,2358.25,2358.5,2355.75,2356.75,3267
20170601|2017-03-09 07:00,9,2357,2359,2356.5,2358.25,1806
20170601|2017-03-09 07:30,9,2358.25,2362.25,2358,2362,5154
20170601|2017-03-09 08:00,9,2362,2362,2359.5,2360.5,7851
20170601|2017-03-09 08:30,9,2360.75,2364.5,2358.5,2363,27233
20170601|2017-03-09 09:00,9,2362.75,2366.25,2362.5,2363.75,21202
20170601|2017-03-09 09:30,9,2363.5,2364,2360.75,2363,19491
20170601|2017-03-09 10:00,9,2363,2364.25,2361,2363.5,12750
20170601|2017-03-09 10:30,9,2363.5,2364.75,2361.75,2362.75,13088
20170601|2017-03-09 11:00,9,2362.75,2364,2361.25,2361.5,6706
20170601|2017-03-09 11:30,9,2361.5,2362.75,2361,2362.25,9011
20170601|2017-03-09 12:00,9,2362.5,2363.5,2360.75,2361,7043
20170601|2017-03-09 12:30,9,2360.75,2360.75,2358,2358.25,13161
20170601|2017-03-09 13:00,9,2358.5,2358.75,2351,2354.75,32978
20170601|2017-03-09 13:30,9,2354.5,2357,2352.75,2357,19618
20170601|2017-03-09 14:00,9,2356.75,2360.75,2356.75,2360.5,23178
20170601|2017-03-09 14:30,9,2360.5,2363,2360.25,2361.75,26375
20170601|2017-03-09 15:00,9,2361.5,2363.5,2361.25,2363.25,13938
20170601|2017-03-09 15:30,9,2363.25,2365,2362.75,2364.5,2679
20170601|2017-03-09 17:00,10,2364.5,2364.75,2361.75,2364.75,3347
20170601|2017-03-09 17:30,10,2364.75,2367.25,2364.5,2366.5,2886
20170601|2017-03-09 18:00,10,2366.5,2367.75,2365.75,2367.75,2638
20170601|2017-03-09 18:30,10,2367.75,2368.25,2366.5,2367.25,1500
20170601|2017-03-09 19:00,10,2367,2368.75,2367,2368.75,2451
20170601|2017-03-09 19:30,10,2368.5,2369,2368,2368.25,1828
20170601|2017-03-09 20:00,10,2368.25,2370,2368.25,2369.25,1971
20170601|2017-03-09 20:30,10,2369.25,2369.75,2369,2369,778
20170601|2017-03-09 21:00,10,2369,2369.25,2368.75,2369.25,869
20170601|2017-03-09 21:30,10,2369.5,2370,2368.75,2369.25,1193
20170601|2017-03-09 22:00,10,2369.25,2369.75,2368.75,2369,1043
20170601|2017-03-09 22:30,10,2369,2370.25,2369,2370.25,1906
20170601|2017-03-09 23:00,10,2370,2370.25,2369,2369.25,1141
20170601|2017-03-09 23:30,10,2369.5,2369.5,2369,2369.5,407
20170601|2017-03-10 00:00,10,2369.5,2370,2369,2370,1066
20170601|2017-03-10 00:30,10,2370,2370,2369.5,2369.75,875
20170601|2017-03-10 01:00,10,2369.75,2370,2369.25,2369.5,2094
20170601|2017-03-10 01:30,10,2369.75,2369.75,2368.75,2369.75,1746
20170601|2017-03-10 02:00,10,2369.5,2371,2368.75,2370.25,7487
20170601|2017-03-10 02:30,10,2370.5,2371.75,2370,2371.5,4751
20170601|2017-03-10 03:00,10,2371.25,2373,2370.5,2371,4918
20170601|2017-03-10 03:30,10,2371,2371.5,2369.75,2370.5,5353
20170601|2017-03-10 04:00,10,2370.5,2372,2369.75,2371.25,4856
20170601|2017-03-10 04:30,10,2371.25,2371.75,2370.5,2371.25,2404
20170601|2017-03-10 05:00,10,2371.25,2373,2370.75,2372.75,4649
20170601|2017-03-10 05:30,10,2372.75,2373,2372,2372,2751
20170601|2017-03-10 06:00,10,2372.25,2372.25,2370.75,2371.25,2590
20170601|2017-03-10 06:30,10,2371.25,2371.75,2370,2370.5,4521
20170601|2017-03-10 07:00,10,2370.5,2373.5,2369.5,2372.25,15923
20170601|2017-03-10 07:30,10,2372,2376.25,2371.75,2374.75,32001
20170601|2017-03-10 08:00,10,2374.75,2375,2372.5,2373.25,14474
20170601|2017-03-10 08:30,10,2373.5,2374,2367.75,2373,151084
20170601|2017-03-10 09:00,10,2373,2374,2370.25,2370.25,79922
20170601|2017-03-10 09:30,10,2370.25,2370.75,2365.5,2365.5,105491
20170601|2017-03-10 10:00,10,2365.75,2368.75,2363.25,2368,95322
20170601|2017-03-10 10:30,10,2368,2368.5,2365.25,2366.75,41174
20170601|2017-03-10 11:00,10,2366.5,2368,2365.5,2367.25,29358
20170601|2017-03-10 11:30,10,2367.25,2367.25,2361.25,2363.5,49017
20170601|2017-03-10 12:00,10,2363.75,2364,2359,2362.25,55663
20170601|2017-03-10 12:30,10,2362.25,2364.5,2360.5,2364.25,29908
20170601|2017-03-10 13:00,10,2364.5,2366.75,2363.25,2366.25,36080
20170601|2017-03-10 13:30,10,2366.5,2367.25,2365,2366.25,33247
20170601|2017-03-10 14:00,10,2366.25,2369.25,2366,2369,35979
20170601|2017-03-10 14:30,10,2369,2370,2367.25,2369.75,129974
20170601|2017-03-10 15:00,10,2369.75,2370,2367,2368.25,59593
20170601|2017-03-10 15:30,10,2368,2368.75,2367.75,2368.25,6867
20170601|2017-03-12 17:00,13,2367.75,2369.25,2367.25,2368.25,3132
20170601|2017-03-12 17:30,13,2368,2368,2366,2367,1566
20170601|2017-03-12 18:00,13,2366.75,2367,2364.75,2365.25,2125
20170601|2017-03-12 18:30,13,2365.5,2365.75,2365.25,2365.75,629
20170601|2017-03-12 19:00,13,2365.5,2367,2365.5,2365.75,2572
20170601|2017-03-12 19:30,13,2365.75,2366.75,2365.75,2366.5,1030
20170601|2017-03-12 20:00,13,2366.25,2368,2366,2367.75,3015
20170601|2017-03-12 20:30,13,2367.5,2367.75,2366.25,2366.25,2507
20170601|2017-03-12 21:00,13,2366.5,2367.5,2366.25,2367,1574
20170601|2017-03-12 21:30,13,2366.75,2367.25,2366.5,2367.25,791
20170601|2017-03-12 22:00,13,2367.25,2367.5,2366.75,2367.25,366
20170601|2017-03-12 22:30,13,2367,2367.25,2366.5,2367,841
20170601|2017-03-12 23:00,13,2367,2367.25,2366.75,2366.75,475
20170601|2017-03-12 23:30,13,2367,2367,2366.5,2366.75,329
20170601|2017-03-13 00:00,13,2366.75,2367.25,2366.75,2367.25,789
20170601|2017-03-13 00:30,13,2367.25,2367.5,2367,2367,702
20170601|2017-03-13 01:00,13,2367,2367.75,2366.75,2367.5,916
20170601|2017-03-13 01:30,13,2367.5,2368.75,2367.5,2368.5,879
20170601|2017-03-13 02:00,13,2368.25,2369,2367.25,2367.75,3528
20170601|2017-03-13 02:30,13,2367.75,2368.5,2367.75,2368,1782
20170601|2017-03-13 03:00,13,2368,2368.5,2366.25,2366.5,6595
20170601|2017-03-13 03:30,13,2366.5,2368.75,2366.5,2367.75,3703
20170601|2017-03-13 04:00,13,2367.75,2368.25,2366.5,2367,3399
20170601|2017-03-13 04:30,13,2367,2367.25,2366,2366.5,3774
20170601|2017-03-13 05:00,13,2366.5,2367,2365.75,2366.5,4450
20170601|2017-03-13 05:30,13,2366.5,2367,2366,2366.25,2991
20170601|2017-03-13 06:00,13,2366.5,2367,2365.25,2366.75,4056
20170601|2017-03-13 06:30,13,2367,2368.25,2366.75,2367.25,8528
20170601|2017-03-13 07:00,13,2367.25,2370.25,2367.25,2369.5,9303
20170601|2017-03-13 07:30,13,2369.25,2370.75,2368.5,2369.25,14757
20170601|2017-03-13 08:00,13,2369.25,2370,2368.25,2369.5,13354
20170601|2017-03-13 08:30,13,2369.25,2372,2367.5,2367.5,94652
20170601|2017-03-13 09:00,13,2367.5,2370,2367,2368.5,80425
20170601|2017-03-13 09:30,13,2368.75,2369.5,2367,2368.25,49114
20170601|2017-03-13 10:00,13,2368.5,2368.5,2365.75,2366.5,43867
20170601|2017-03-13 10:30,13,2366.25,2369.5,2365.5,2369.25,54706
20170601|2017-03-13 11:00,13,2369.5,2370,2366.5,2367,44710
20170601|2017-03-13 11:30,13,2367.25,2368.75,2366.75,2368.25,30021
20170601|2017-03-13 12:00,13,2368.25,2369,2367.25,2367.5,27659
20170601|2017-03-13 12:30,13,2367.5,2368.25,2366.25,2367.75,21634
20170601|2017-03-13 13:00,13,2367.75,2369.25,2367,2368.5,22864
20170601|2017-03-13 13:30,13,2368.5,2369.75,2368.25,2369.5,18882
20170601|2017-03-13 14:00,13,2369.75,2370.5,2368.75,2369.5,37902
20170601|2017-03-13 14:30,13,2369.5,2372,2369,2371,110841
20170601|2017-03-13 15:00,13,2371,2372,2370.5,2371.75,45778
20170601|2017-03-13 15:30,13,2371.75,2371.75,2370.5,2371.25,5278
20170601|2017-03-13 17:00,14,2370.75,2371.5,2370.5,2371.25,2158
20170601|2017-03-13 17:30,14,2371.25,2371.5,2370.75,2371,570
20170601|2017-03-13 18:00,14,2371.25,2371.25,2370.75,2370.75,502
20170601|2017-03-13 18:30,14,2371,2371,2370.25,2370.5,661
20170601|2017-03-13 19:00,14,2370.5,2370.5,2369.5,2369.75,2241
20170601|2017-03-13 19:30,14,2369.75,2370.25,2369.25,2370,1219
20170601|2017-03-13 20:00,14,2370,2370.25,2369,2369.25,1638
20170601|2017-03-13 20:30,14,2369.25,2369.75,2368.5,2369.25,1937
20170601|2017-03-13 21:00,14,2369.25,2369.75,2369.25,2369.25,426
20170601|2017-03-13 21:30,14,2369.5,2369.75,2369.25,2369.5,875
20170601|2017-03-13 22:00,14,2369.75,2370.5,2369.5,2370.25,1703
20170601|2017-03-13 22:30,14,2370.25,2370.5,2370,2370,890
20170601|2017-03-13 23:00,14,2370,2370.5,2370,2370.25,836
20170601|2017-03-13 23:30,14,2370.5,2370.5,2370,2370.25,760
20170601|2017-03-14 00:00,14,2370.25,2370.5,2369,2370,3259
20170601|2017-03-14 00:30,14,2370,2370.75,2369.75,2370.25,1719
20170601|2017-03-14 01:00,14,2370,2370.75,2369.5,2370,2383
20170601|2017-03-14 01:30,14,2370,2370.5,2370,2370.5,378
20170601|2017-03-14 02:00,14,2370.25,2371,2369.75,2370.25,2369
20170601|2017-03-14 02:30,14,2370.25,2370.75,2369.75,2370.25,1737
20170601|2017-03-14 03:00,14,2370.5,2370.5,2367,2367,11738
20170601|2017-03-14 03:30,14,2367.25,2367.5,2366,2366.5,9675
20170601|2017-03-14 04:00,14,2366.5,2368.5,2366.25,2368.25,9487
20170601|2017-03-14 04:30,14,2368.25,2369.5,2367.75,2369.25,4630
20170601|2017-03-14 05:00,14,2369,2369.5,2368.5,2369,3779
20170601|2017-03-14 05:30,14,2369,2369,2367.75,2369,4782
20170601|2017-03-14 06:00,14,2368.75,2369.25,2366.75,2367.5,6163
20170601|2017-03-14 06:30,14,2367.5,2368.5,2366.25,2366.75,7785
20170601|2017-03-14 07:00,14,2366.5,2367,2362,2363.25,37509
20170601|2017-03-14 07:30,14,2363.25,2365.5,2363,2364.25,16108
20170601|2017-03-14 08:00,14,2364.5,2365.5,2363.75,2365.25,17168
20170601|2017-03-14 08:30,14,2365.25,2365.5,2360,2361.5,147679
20170601|2017-03-14 09:00,14,2361.5,2361.5,2356,2356.5,143460
20170601|2017-03-14 09:30,14,2356.5,2359.25,2354.75,2359.25,119225
20170601|2017-03-14 10:00,14,2359,2362.75,2356.25,2361.75,140835
20170601|2017-03-14 10:30,14,2361.5,2363.25,2360.5,2362.75,79013
20170601|2017-03-14 11:00,14,2362.75,2363.25,2357,2358.75,92179
20170601|2017-03-14 11:30,14,2359,2359.75,2357.5,2358.25,44542
20170601|2017-03-14 12:00,14,2358.25,2362,2358,2361.5,54139
20170601|2017-03-14 12:30,14,2361.25,2362,2359.5,2360,35776
20170601|2017-03-14 13:00,14,2360.25,2361.25,2359,2360.5,39989
20170601|2017-03-14 13:30,14,2360.75,2362.5,2359.5,2360.25,43580
20170601|2017-03-14 14:00,14,2360.5,2363.25,2360,2363.25,39836
20170601|2017-03-14 14:30,14,2363,2363.25,2361.25,2362.5,112521
20170601|2017-03-14 15:00,14,2362.5,2364,2361.5,2362.75,49982
20170601|2017-03-14 15:30,14,2363,2364,2362.5,2363.5,5635
20170601|2017-03-14 17:00,15,2363.5,2364.25,2363.5,2364,2634
20170601|2017-03-14 17:30,15,2364.25,2364.75,2363.75,2364,1716
20170601|2017-03-14 18:00,15,2364,2364.25,2364,2364.25,1036
20170601|2017-03-14 18:30,15,2364.25,2364.25,2363.5,2364,1042
20170601|2017-03-14 19:00,15,2364.25,2364.75,2363.5,2363.75,2882
20170601|2017-03-14 19:30,15,2363.75,2364.25,2363.5,2363.75,1609
20170601|2017-03-14 20:00,15,2363.75,2364,2363.5,2363.75,1573
20170601|2017-03-14 20:30,15,2363.5,2364.25,2363,2364.25,1824
20170601|2017-03-14 21:00,15,2364.5,2364.5,2363.75,2364.25,1706
20170601|2017-03-14 21:30,15,2364.25,2366.5,2364.25,2366.5,4646
20170601|2017-03-14 22:00,15,2366.5,2366.75,2366.25,2366.25,959
20170601|2017-03-14 22:30,15,2366.5,2366.5,2366,2366.5,546
20170601|2017-03-14 23:00,15,2366.5,2366.5,2366,2366.5,809
20170601|2017-03-14 23:30,15,2366.75,2367.75,2366.5,2367.25,1403
20170601|2017-03-15 00:00,15,2367.25,2367.5,2367,2367.25,967
20170601|2017-03-15 00:30,15,2367.25,2367.5,2366.75,2367,1141
20170601|2017-03-15 01:00,15,2367,2367.5,2366.75,2367.25,1490
20170601|2017-03-15 01:30,15,2367,2367.5,2366.5,2367,1165
20170601|2017-03-15 02:00,15,2367,2367.25,2366,2366.75,2730
20170601|2017-03-15 02:30,15,2366.5,2367.75,2366.25,2367.25,2229
20170601|2017-03-15 03:00,15,2367.5,2368.75,2366.5,2368.75,11977
20170601|2017-03-15 03:30,15,2368.75,2370.25,2368.5,2369.25,11687
20170601|2017-03-15 04:00,15,2369.25,2370,2367.75,2368.75,8752
20170601|2017-03-15 04:30,15,2368.75,2369.25,2367.75,2368,4606
20170601|2017-03-15 05:00,15,2367.75,2368.5,2367,2367.25,3935
20170601|2017-03-15 05:30,15,2367.5,2368.5,2366.75,2367,5243
20170601|2017-03-15 06:00,15,2366.75,2369,2366.75,2368.75,6409
20170601|2017-03-15 06:30,15,2369,2369,2367.25,2367.75,4999
20170601|2017-03-15 07:00,15,2367.5,2368.25,2366.75,2366.75,7666
20170601|2017-03-15 07:30,15,2367.25,2369,2366.75,2369,10922
20170601|2017-03-15 08:00,15,2368.75,2369.25,2367.75,2368.75,18158
20170601|2017-03-15 08:30,15,2368.75,2369.25,2365.75,2368.5,93623
20170601|2017-03-15 09:00,15,2368.5,2370,2367,2370,66732
20170601|2017-03-15 09:30,15,2370,2370.5,2367.5,2368.5,67603
20170601|2017-03-15 10:00,15,2368.5,2370.5,2368.5,2369.75,42386
20170601|2017-03-15 10:30,15,2370,2371,2369.25,2370.5,32905
20170601|2017-03-15 11:00,15,2370.5,2371.75,2370.25,2371.25,36372
20170601|2017-03-15 11:30,15,2371.25,2374.5,2371,2373.5,69835
20170601|2017-03-15 12:00,15,2373.75,2374.25,2370.75,2371.25,47881
20170601|2017-03-15 12:30,15,2371.25,2372,2370.5,2370.5,26202
20170601|2017-03-15 13:00,15,2371,2381,2370.5,2377.75,162336
20170601|2017-03-15 13:30,15,2378,2383.75,2375.25,2381.5,145398
20170601|2017-03-15 14:00,15,2381.5,2384.75,2380.25,2384.25,95378
20170601|2017-03-15 14:30,15,2384.5,2387.75,2381.5,2382,217922
20170601|2017-03-15 15:00,15,2382,2382.25,2378.5,2380.5,107604
20170601|2017-03-15 15:30,15,2380.5,2380.75,2377.75,2379.25,13231
20170601|2017-03-15 17:00,16,2379.25,2380.75,2378.25,2380,6478
20170601|2017-03-15 17:30,16,2380,2380.75,2380,2380.5,1270
20170601|2017-03-15 18:00,16,2380.5,2381.5,2380,2380.75,2628
20170601|2017-03-15 18:30,16,2381,2382.25,2380.5,2382.25,2902
20170601|2017-03-15 19:00,16,2382,2382.5,2381.5,2382,3389
20170601|2017-03-15 19:30,16,2382,2382.5,2381.25,2382.5,2992
20170601|2017-03-15 20:00,16,2382.5,2385,2382,2384.5,6317
20170601|2017-03-15 20:30,16,2384.5,2384.5,2383.5,2384.25,3210
20170601|2017-03-15 21:00,16,2384,2384.75,2383.5,2384,2240
20170601|2017-03-15 21:30,16,2383.75,2385,2383.75,2384.5,1709
20170601|2017-03-15 22:00,16,2384.25,2385.5,2384,2384.75,2470
20170601|2017-03-15 22:30,16,2384.75,2385.25,2384.25,2385,2720
20170601|2017-03-15 23:00,16,2384.75,2385,2384.25,2384.5,1403
20170601|2017-03-15 23:30,16,2384.25,2384.25,2383.25,2383.5,2022
20170601|2017-03-16 00:00,16,2383.5,2384.5,2383.5,2384.5,1382
20170601|2017-03-16 00:30,16,2384.5,2384.75,2383.75,2384.5,2341
20170601|2017-03-16 01:00,16,2384.25,2385.25,2384.25,2385,1430
20170601|2017-03-16 01:30,16,2385.25,2385.75,2384.75,2385.25,2170
20170601|2017-03-16 02:00,16,2385.25,2387.75,2385.25,2387,7686
20170601|2017-03-16 02:30,16,2387,2388.75,2386.5,2388.25,9525
20170601|2017-03-16 03:00,16,2388.5,2388.5,2386.5,2386.5,11540
20170601|2017-03-16 03:30,16,2386.75,2387.5,2385,2385.75,9478
20170601|2017-03-16 04:00,16,2385.75,2386.75,2385.25,2386.5,8138
20170601|2017-03-16 04:30,16,2386.5,2387.5,2386,2386.25,6551
20170601|2017-03-16 05:00,16,2386.25,2386.5,2385.25,2385.75,6617
20170601|2017-03-16 05:30,16,2385.75,2387.25,2385.75,2386.5,4376
20170601|2017-03-16 06:00,16,2386.5,2387,2386.25,2386.5,5741
20170601|2017-03-16 06:30,16,2386.75,2387,2385,2385.5,12164
20170601|2017-03-16 07:00,16,2385.25,2385.75,2383.25,2383.75,23262
20170601|2017-03-16 07:30,16,2384,2385,2382.75,2384.75,24704
20170601|2017-03-16 08:00,16,2384.5,2385.5,2383.5,2383.75,18532
20170601|2017-03-16 08:30,16,2383.75,2384.5,2381.5,2382.5,145265
20170601|2017-03-16 09:00,16,2382.5,2384.5,2377.75,2380.25,128883
20170601|2017-03-16 09:30,16,2380,2381.25,2378,2379.5,89077
20170601|2017-03-16 10:00,16,2379.5,2380,2374.5,2375.25,145338
20170601|2017-03-16 10:30,16,2375.25,2377.5,2373.75,2377.25,76773
20170601|2017-03-16 11:00,16,2377.25,2379.5,2375.5,2379.25,75719
20170601|2017-03-16 11:30,16,2379.25,2380,2378,2379.5,38300
20170601|2017-03-16 12:00,16,2379.5,2379.5,2376.25,2376.75,37550
20170601|2017-03-16 12:30,16,2376.75,2379.75,2376.5,2378.25,50610
20170601|2017-03-16 13:00,16,2378.25,2379.5,2377.75,2378.75,30398
20170601|2017-03-16 13:30,16,2379,2379.25,2374.5,2375,55361
20170601|2017-03-16 14:00,16,2375.25,2377.75,2373.5,2376.25,74886
20170601|2017-03-16 14:30,16,2376.5,2378.25,2375.25,2377.75,155617
20170601|2017-03-16 15:00,16,2377.5,2379.5,2377,2379.25,68007
20170601|2017-03-16 15:30,16,2379.25,2380.75,2378.75,2379.5,12526
20170601|2017-03-16 17:00,17,2379.25,2379.75,2378,2379.25,4065
20170601|2017-03-16 17:30,17,2379,2379.25,2378.75,2379,1228
20170601|2017-03-16 18:00,17,2379,2379.25,2377.75,2377.75,1968
20170601|2017-03-16 18:30,17,2377.75,2378.5,2377.5,2378.5,1214
20170601|2017-03-16 19:00,17,2378.5,2379.75,2378.5,2379,2091
20170601|2017-03-16 19:30,17,2379,2380,2378.75,2379.75,1809
20170601|2017-03-16 20:00,17,2379.75,2380,2379,2379.25,2090
20170601|2017-03-16 20:30,17,2379.25,2379.75,2378.75,2378.75,1717
20170601|2017-03-16 21:00,17,2378.75,2379,2378,2378.5,1384
20170601|2017-03-16 21:30,17,2378.5,2379,2378.5,2379,932
20170601|2017-03-16 22:00,17,2378.75,2379,2378.5,2378.75,459
20170601|2017-03-16 22:30,17,2378.5,2379,2378.5,2378.75,960
20170601|2017-03-16 23:00,17,2379,2379,2378.5,2378.5,593
20170601|2017-03-16 23:30,17,2378.75,2378.75,2377.75,2378,2170
20170601|2017-03-17 00:00,17,2378,2378.75,2378,2378.25,1672
20170601|2017-03-17 00:30,17,2378.25,2378.25,2376.75,2377,3200
20170601|2017-03-17 01:00,17,2377,2377.25,2375.5,2376,1921
20170601|2017-03-17 01:30,17,2375.75,2376.25,2375.75,2375.75,1195
20170601|2017-03-17 02:00,17,2376,2376.5,2375.5,2376,2940
20170601|2017-03-17 02:30,17,2376,2376.75,2375.5,2376,3438
20170601|2017-03-17 03:00,17,2376,2376.5,2375.25,2375.75,6961
20170601|2017-03-17 03:30,17,2375.5,2377.25,2375.5,2376.5,5247
20170601|2017-03-17 04:00,17,2376.5,2378,2376.5,2377.5,5115
20170601|2017-03-17 04:30,17,2377.5,2378.25,2377,2377.75,5413
20170601|2017-03-17 05:00,17,2377.5,2378.75,2377,2377.5,9261
20170601|2017-03-17 05:30,17,2377.5,2379.5,2377,2378.5,7603
20170601|2017-03-17 06:00,17,2378.5,2380,2378.25,2378.5,13005
20170601|2017-03-17 06:30,17,2378.75,2379.5,2377.5,2378.25,7787
20170601|2017-03-17 07:00,17,2378.25,2379.5,2377.25,2379.5,14526
20170601|2017-03-17 07:30,17,2379.5,2381.25,2378.5,2381,24105
20170601|2017-03-17 08:00,17,2381,2382,2378.5,2380.25,58950
20170601|2017-03-17 08:30,17,2380.5,2380.75,2377.25,2378.25,138265
20170601|2017-03-17 09:00,17,2378.5,2379,2376.25,2377.75,74231
20170601|2017-03-17 09:30,17,2377.75,2378.25,2375.5,2376.5,70479
20170601|2017-03-17 10:00,17,2376.5,2376.5,2374.25,2375.5,69573
20170601|2017-03-17 10:30,17,2375.5,2377,2373.75,2377,56948
20170601|2017-03-17 11:00,17,2377,2378.75,2376.75,2377.25,52761
20170601|2017-03-17 11:30,17,2377.5,2378,2377,2377.5,33210
20170601|2017-03-17 12:00,17,2377.5,2379.75,2377.25,2379.5,35005
20170601|2017-03-17 12:30,17,2379.5,2380,2378.25,2379,28633
20170601|2017-03-17 13:00,17,2379.25,2382.25,2379,2380.25,52717
20170601|2017-03-17 13:30,17,2380.25,2381,2379,2379,37401
20170601|2017-03-17 14:00,17,2379.25,2380,2377,2377.5,55378
20170601|2017-03-17 14:30,17,2377.75,2377.75,2372.75,2373,212527
20170601|2017-03-17 15:00,17,2373,2376.75,2372.75,2374.75,103377
20170601|2017-03-17 15:30,17,2374.75,2375.75,2374,2375.25,14508
20170601|2017-03-19 17:00,20,2373.75,2374.75,2371.75,2372.5,5041
20170601|2017-03-19 17:30,20,2372.5,2373,2371.75,2372.25,1696
20170601|2017-03-19 18:00,20,2372.25,2373,2371.75,2372.25,1880
20170601|2017-03-19 18:30,20,2372.5,2373.25,2372.25,2373,1236
20170601|2017-03-19 19:00,20,2373,2373,2369.25,2369.5,5067
20170601|2017-03-19 19:30,20,2369.5,2370.25,2368.75,2369.75,4431
20170601|2017-03-19 20:00,20,2370,2371,2369.5,2370.25,3433
20170601|2017-03-19 20:30,20,2370.25,2370.5,2369,2369.25,2242
20170601|2017-03-19 21:00,20,2369.25,2369.75,2368.75,2369.75,2485
20170601|2017-03-19 21:30,20,2369.5,2370.25,2369.5,2370,1982
20170601|2017-03-19 22:00,20,2370,2370.5,2369.5,2369.5,1407
20170601|2017-03-19 22:30,20,2369.5,2369.75,2369,2369.5,876
20170601|2017-03-19 23:00,20,2369.5,2369.75,2369,2369.5,1694
20170601|2017-03-19 23:30,20,2369.25,2369.75,2369.25,2369.5,390
20170601|2017-03-20 00:00,20,2369.75,2370,2369.5,2369.5,1517
20170601|2017-03-20 00:30,20,2369.5,2370.25,2369.5,2370.25,1063
20170601|2017-03-20 01:00,20,2370,2370.5,2370,2370.5,856
20170601|2017-03-20 01:30,20,2370.75,2371.25,2370.25,2370.25,952
20170601|2017-03-20 02:00,20,2370.25,2371.5,2370,2371,3905
20170601|2017-03-20 02:30,20,2371.25,2371.5,2370.75,2371,1858
20170601|2017-03-20 03:00,20,2371.25,2373.25,2370.75,2373,7277
20170601|2017-03-20 03:30,20,2373,2373.25,2370.75,2371,4833
20170601|2017-03-20 04:00,20,2371,2371.5,2370.75,2371.25,2031
20170601|2017-03-20 04:30,20,2371.25,2371.5,2370,2370.5,3879
20170601|2017-03-20 05:00,20,2370.25,2371.25,2370.25,2371,3137
20170601|2017-03-20 05:30,20,2370.75,2372,2370.25,2372,3086
20170601|2017-03-20 06:00,20,2372,2373.25,2371.75,2372.75,4721
20170601|2017-03-20 06:30,20,2372.5,2373,2372,2372.5,3574
20170601|2017-03-20 07:00,20,2372.5,2372.75,2371.5,2372,5829
20170601|2017-03-20 07:30,20,2372,2372.25,2370.25,2370.5,12117
20170601|2017-03-20 08:00,20,2370.5,2372.75,2370.5,2372.5,15244
20170601|2017-03-20 08:30,20,2372.75,2372.75,2369.25,2371.25,113310
20170601|2017-03-20 09:00,20,2371,2375.75,2370.5,2375,83767
20170601|2017-03-20 09:30,20,2375.25,2376,2373,2375,72097
20170601|2017-03-20 10:00,20,2375,2375.5,2372.5,2373,45386
20170601|2017-03-20 10:30,20,2373,2374.5,2372.25,2374.25,34543
20170601|2017-03-20 11:00,20,2374,2374.5,2371.5,2372.5,49668
20170601|2017-03-20 11:30,20,2372.25,2374.25,2372,2373.5,37320
20170601|2017-03-20 12:00,20,2373.5,2373.5,2371.5,2372.25,33482
20170601|2017-03-20 12:30,20,2372.25,2373,2367.25,2369.25,80581
20170601|2017-03-20 13:00,20,2369,2370.5,2368.5,2370.5,42430
20170601|2017-03-20 13:30,20,2370.25,2370.5,2365.5,2367.25,103355
20170601|2017-03-20 14:00,20,2367.5,2371.75,2367,2371.25,66519
20170601|2017-03-20 14:30,20,2371.5,2372.5,2369,2370,130582
20170601|2017-03-20 15:00,20,2369.75,2370.5,2369.5,2370.5,54160
20170601|2017-03-20 15:30,20,2370.5,2370.75,2368.75,2369.5,11355
20170601|2017-03-20 17:00,21,2369,2370,2368.5,2369.75,2645
20170601|2017-03-20 17:30,21,2370,2370.75,2369.25,2369.5,1846
20170601|2017-03-20 18:00,21,2369.5,2369.5,2368,2368.5,3116
20170601|2017-03-20 18:30,21,2368.75,2369.5,2368.5,2369.25,1149
20170601|2017-03-20 19:00,21,2369.25,2370.5,2368.5,2370.25,4298
20170601|2017-03-20 19:30,21,2370.25,2370.5,2369.75,2370.25,1873
20170601|2017-03-20 20:00,21,2370,2373.25,2370,2373.25,5767
20170601|2017-03-20 20:30,21,2373.25,2375,2372.5,2374.5,6908
20170601|2017-03-20 21:00,21,2374.75,2375.75,2373.75,2373.75,4612
20170601|2017-03-20 21:30,21,2373.75,2375.75,2373.75,2375,4773
20170601|2017-03-20 22:00,21,2374.75,2375.25,2374.5,2374.5,1629
20170601|2017-03-20 22:30,21,2374.5,2374.5,2373.75,2374,1194
20170601|2017-03-20 23:00,21,2374.25,2374.5,2374,2374.25,905
20170601|2017-03-20 23:30,21,2374.25,2374.5,2374,2374.25,530
20170601|2017-03-21 00:00,21,2374,2374.5,2373.75,2374,1312
20170601|2017-03-21 00:30,21,2374,2374.25,2373.75,2374,825
20170601|2017-03-21 01:00,21,2373.75,2374.25,2373.25,2373.75,1713
20170601|2017-03-21 01:30,21,2374,2374.5,2373.75,2374,919
20170601|2017-03-21 02:00,21,2374.25,2376.5,2374,2375.5,6454
20170601|2017-03-21 02:30,21,2375.25,2376.75,2374.5,2375.75,5672
20170601|2017-03-21 03:00,21,2376,2376.25,2375.25,2375.5,5782
20170601|2017-03-21 03:30,21,2375.5,2375.75,2374,2374.25,4704
20170601|2017-03-21 04:00,21,2374.25,2374.75,2373.75,2374.5,3236
20170601|2017-03-21 04:30,21,2374.5,2374.75,2373.5,2374.25,4310
20170601|2017-03-21 05:00,21,2374.5,2375,2373.75,2374.75,2919
20170601|2017-03-21 05:30,21,2374.75,2374.75,2374,2374,2176
20170601|2017-03-21 06:00,21,2374,2375.5,2373.5,2375,6021
20170601|2017-03-21 06:30,21,2375.25,2376,2374.5,2374.75,4734
20170601|2017-03-21 07:00,21,2375,2375,2373.5,2373.75,5892
20170601|2017-03-21 07:30,21,2373.75,2374.75,2373.5,2374.5,6638
20170601|2017-03-21 08:00,21,2374.75,2377.25,2374.5,2377.25,19584
20170601|2017-03-21 08:30,21,2377.25,2378.75,2373.75,2373.75,130932
20170601|2017-03-21 09:00,21,2374,2374,2362.25,2362.75,221547
20170601|2017-03-21 09:30,21,2363,2364.5,2354,2356.5,231783
20170601|2017-03-21 10:00,21,2356.5,2357.25,2347.5,2351,285784
20170601|2017-03-21 10:30,21,2350.75,2353.75,2344.5,2353.5,211698
20170601|2017-03-21 11:00,21,2353.5,2356.25,2350,2352,147608
20170601|2017-03-21 11:30,21,2352.25,2353.25,2346,2348.75,100766
20170601|2017-03-21 12:00,21,2348.75,2350.25,2343.5,2347.75,115469
20170601|2017-03-21 12:30,21,2347.5,2348.75,2341,2341.5,117524
20170601|2017-03-21 13:00,21,2341.5,2348.25,2340.25,2345.75,135914
20170601|2017-03-21 13:30,21,2345.75,2349.5,2342.5,2346.5,144811
20170601|2017-03-21 14:00,21,2346.5,2348.75,2345,2346.75,115724
20170601|2017-03-21 14:30,21,2346.75,2347,2338,2340,337489
20170601|2017-03-21 15:00,21,2340,2343.25,2339,2342,121217
20170601|2017-03-21 15:30,21,2341.5,2341.75,2340.25,2341,9258
20170601|2017-03-21 17:00,22,2340.5,2341.5,2338.5,2339.25,8451
20170601|2017-03-21 17:30,22,2339.25,2339.75,2336.5,2338.75,5582
20170601|2017-03-21 18:00,22,2339,2340.25,2337.75,2339.75,6378
20170601|2017-03-21 18:30,22,2339.75,2339.75,2337.5,2338.5,3879
20170601|2017-03-21 19:00,22,2338.25,2340,2337.75,2339.75,5063
20170601|2017-03-21 19:30,22,2340,2340,2338.25,2338.25,2020
20170601|2017-03-21 20:00,22,2338.5,2338.5,2336,2336.5,6934
20170601|2017-03-21 20:30,22,2336.5,2336.5,2334.25,2335.75,12965
20170601|2017-03-21 21:00,22,2335.75,2336.5,2333.75,2334,6764
20170601|2017-03-21 21:30,22,2334,2334.5,2333,2334,8588
20170601|2017-03-21 22:00,22,2333.75,2336.5,2333.25,2336,7625
20170601|2017-03-21 22:30,22,2336.25,2337.75,2336.25,2336.5,4355
20170601|2017-03-21 23:00,22,2336.5,2337,2335.75,2336.25,1394
20170601|2017-03-21 23:30,22,2336.5,2337,2336.25,2336.5,1634
20170601|2017-03-22 00:00,22,2336.75,2337,2333.25,2334,4657
20170601|2017-03-22 00:30,22,2334.25,2335,2333.75,2334,4098
20170601|2017-03-22 01:00,22,2334,2334.25,2332.5,2333.25,3974
20170601|2017-03-22 01:30,22,2333,2336,2332.25,2335.5,5692
20170601|2017-03-22 02:00,22,2335.5,2337.5,2333.5,2337,10162
20170601|2017-03-22 02:30,22,2337,2338,2336,2336,8277
20170601|2017-03-22 03:00,22,2336.25,2340.25,2333.25,2337.75,27213
20170601|2017-03-22 03:30,22,2337.5,2338,2334.5,2336.25,16133
20170601|2017-03-22 04:00,22,2336.25,2338.5,2333.5,2337,17568
20170601|2017-03-22 04:30,22,2337.25,2341.5,2337.25,2340.75,17434
20170601|2017-03-22 05:00,22,2340.5,2341.25,2338.75,2339.5,5967
20170601|2017-03-22 05:30,22,2339.25,2341,2339,2340.5,6169
20170601|2017-03-22 06:00,22,2340.5,2341.5,2340,2340.5,6822
20170601|2017-03-22 06:30,22,2340.5,2340.5,2337.5,2339.75,14483
20170601|2017-03-22 07:00,22,2339.75,2342,2338.75,2341.25,15254
20170601|2017-03-22 07:30,22,2341.25,2341.75,2339.5,2340.5,19532
20170601|2017-03-22 08:00,22,2340.25,2341,2337.25,2340,41762
20170601|2017-03-22 08:30,22,2340.25,2342,2334.75,2335,203482
20170601|2017-03-22 09:00,22,2335,2338,2333.5,2335.5,158226
20170601|2017-03-22 09:30,22,2335.5,2342,2332.75,2341.5,186584
20170601|2017-03-22 10:00,22,2341.75,2348,2338.5,2346.5,156030
20170601|2017-03-22 10:30,22,2346.75,2347,2344,2345,68499
20170601|2017-03-22 11:00,22,2345,2346.25,2340.75,2341.25,71216
20170601|2017-03-22 11:30,22,2341.25,2343.25,2339.25,2341.25,70212
20170601|2017-03-22 12:00,22,2341.25,2343.25,2336.5,2342,110623
20170601|2017-03-22 12:30,22,2342,2344.75,2338.75,2339,74015
20170601|2017-03-22 13:00,22,2339,2343.25,2338.75,2340.25,53245
20170601|2017-03-22 13:30,22,2340.25,2345.25,2340,2344.25,60113
20170601|2017-03-22 14:00,22,2344.5,2348.75,2343.25,2345.75,72857
20170601|2017-03-22 14:30,22,2346,2347.5,2343.75,2345.25,187718
20170601|2017-03-22 15:00,22,2345.25,2345.25,2341.25,2342.75,76505
20170601|2017-03-22 15:30,22,2342.75,2343,2341.5,2342.25,5329
20170601|2017-03-22 17:00,23,2342.25,2347,2342,2346,10030
20170601|2017-03-22 17:30,23,2346,2346.75,2345.5,2346.5,2289
20170601|2017-03-22 18:00,23,2346.5,2347.5,2346.25,2347,3150
20170601|2017-03-22 18:30,23,2346.75,2348.25,2346.5,2348,2640
20170601|2017-03-22 19:00,23,2348,2348,2346.5,2346.5,3742
20170601|2017-03-22 19:30,23,2346.5,2348,2346,2347.5,3493
20170601|2017-03-22 20:00,23,2347.25,2349.25,2347,2348.5,7243
20170601|2017-03-22 20:30,23,2348.5,2349.5,2348.25,2348.75,4170
20170601|2017-03-22 21:00,23,2348.5,2349.5,2348,2349,2278
20170601|2017-03-22 21:30,23,2349,2349.5,2348.5,2348.5,1743
20170601|2017-03-22 22:00,23,2348.75,2348.75,2347.75,2347.75,2023
20170601|2017-03-22 22:30,23,2347.75,2348.5,2347.5,2348.25,1378
20170601|2017-03-22 23:00,23,2348.25,2348.25,2347.5,2347.75,817
20170601|2017-03-22 23:30,23,2347.75,2348,2347.5,2347.5,1073
20170601|2017-03-23 00:00,23,2347.75,2348.75,2347.25,2348.5,1918
20170601|2017-03-23 00:30,23,2348.5,2348.5,2347.75,2348.25,1370
20170601|2017-03-23 01:00,23,2348,2348,2346.75,2346.75,2132
20170601|2017-03-23 01:30,23,2346.75,2347.5,2346,2346.25,2104
20170601|2017-03-23 02:00,23,2346,2346.5,2344.25,2345.5,5031
20170601|2017-03-23 02:30,23,2345.25,2346.25,2344.25,2346.25,4458
20170601|2017-03-23 03:00,23,2346.25,2346.25,2343.5,2343.5,9555
20170601|2017-03-23 03:30,23,2343.75,2344.5,2343,2343.5,5743
20170601|2017-03-23 04:00,23,2343.25,2346.5,2343.25,2346.25,7683
20170601|2017-03-23 04:30,23,2346.5,2346.75,2344.75,2345,4856
20170601|2017-03-23 05:00,23,2344.75,2345.5,2343.75,2343.75,4441
20170601|2017-03-23 05:30,23,2344,2347.75,2344,2347.25,9242
20170601|2017-03-23 06:00,23,2347.5,2348.5,2346.75,2347.75,8840
20170601|2017-03-23 06:30,23,2347.5,2347.5,2346,2347,7896
20170601|2017-03-23 07:00,23,2346.75,2348.25,2346.25,2347.5,14270
20170601|2017-03-23 07:30,23,2347.5,2347.75,2343.75,2344.25,22244
20170601|2017-03-23 08:00,23,2344.5,2344.5,2341,2342.5,36865
20170601|2017-03-23 08:30,23,2342.5,2347.25,2339.75,2344,159936
20170601|2017-03-23 09:00,23,2344.25,2346.75,2343,2345.5,74717
20170601|2017-03-23 09:30,23,2345.5,2352.25,2344.75,2350,105872
20170601|2017-03-23 10:00,23,2350,2356,2350,2354.25,118024
20170601|2017-03-23 10:30,23,2354.25,2355,2352.5,2353.25,48973
20170601|2017-03-23 11:00,23,2353.25,2355.5,2352.75,2354.5,47802
20170601|2017-03-23 11:30,23,2354.75,2355.75,2353,2355.25,41881
20170601|2017-03-23 12:00,23,2355.5,2355.5,2345.25,2345.5,173548
20170601|2017-03-23 12:30,23,2345.75,2351.25,2345.5,2349.25,79551
20170601|2017-03-23 13:00,23,2349.5,2350.75,2348.5,2349,33455
20170601|2017-03-23 13:30,23,2349.25,2352,2347.75,2348.5,64741
20170601|2017-03-23 14:00,23,2348.75,2349,2341.5,2341.75,136073
20170601|2017-03-23 14:30,23,2342,2344.5,2338.25,2342.5,247053
20170601|2017-03-23 15:00,23,2342.25,2342.75,2339,2340,84445
20170601|2017-03-23 15:30,23,2340.25,2341.75,2340,2341.25,6605
20170601|2017-03-23 17:00,24,2341,2345,2341,2344.5,5930
20170601|2017-03-23 17:30,24,2344.75,2345,2342.5,2342.5,1518
20170601|2017-03-23 18:00,24,2342.5,2345.25,2342.5,2345.25,2286
20170601|2017-03-23 18:30,24,2345,2345.25,2343.25,2343.25,1932
20170601|2017-03-23 19:00,24,2343.25,2349.5,2343,2347.75,11181
20170601|2017-03-23 19:30,24,2348,2348.5,2346.5,2348.25,5149
20170601|2017-03-23 20:00,24,2348,2348.75,2347.25,2348.25,3969
20170601|2017-03-23 20:30,24,2348,2348.75,2346.25,2346.25,3862
20170601|2017-03-23 21:00,24,2346.25,2347.5,2346.25,2346.75,2400
20170601|2017-03-23 21:30,24,2347,2347.75,2346.5,2346.5,2739
20170601|2017-03-23 22:00,24,2346.5,2346.75,2345.5,2345.75,2285
20170601|2017-03-23 22:30,24,2346,2346,2344.5,2345.25,2238
20170601|2017-03-23 23:00,24,2345.25,2345.75,2345,2345.25,535
20170601|2017-03-23 23:30,24,2345.5,2346.25,2345,2345.75,1301
20170601|2017-03-24 00:00,24,2346,2346,2345.25,2346,1334
20170601|2017-03-24 00:30,24,2346,2347,2345.5,2346,2906
20170601|2017-03-24 01:00,24,2346.25,2346.75,2345.5,2346.5,1503
20170601|2017-03-24 01:30,24,2346.5,2346.5,2345,2345,1088
20170601|2017-03-24 02:00,24,2345.25,2345.75,2343.25,2344.25,4634
20170601|2017-03-24 02:30,24,2344.25,2345.25,2343.5,2344.75,4076
20170601|2017-03-24 03:00,24,2344.5,2345,2342.25,2343.75,9134
20170601|2017-03-24 03:30,24,2344,2345.25,2343.25,2343.5,6208
20170601|2017-03-24 04:00,24,2343.75,2344.75,2343,2344.25,4520
20170601|2017-03-24 04:30,24,2344.25,2344.75,2342.75,2343,4546
20170601|2017-03-24 05:00,24,2343.25,2343.25,2341.25,2341.5,3512
20170601|2017-03-24 05:30,24,2341.25,2342,2340.75,2342,4519
20170601|2017-03-24 06:00,24,2342,2345,2342,2343.75,6869
20170601|2017-03-24 06:30,24,2344,2344,2342.5,2342.75,4202
20170601|2017-03-24 07:00,24,2342.75,2344.75,2342.25,2344.5,6316
20170601|2017-03-24 07:30,24,2344.5,2345.5,2342.5,2344.25,13187
20170601|2017-03-24 08:00,24,2344,2346.5,2343.75,2346.25,13764
20170601|2017-03-24 08:30,24,2346.25,2350.5,2345.75,2348.5,115534
20170601|2017-03-24 09:00,24,2348.5,2349.75,2346.75,2349,69509
20170601|2017-03-24 09:30,24,2349,2352,2348.25,2351.5,74225
20170601|2017-03-24 10:00,24,2351.5,2352.75,2348.5,2348.5,67490
20170601|2017-03-24 10:30,24,2348.75,2351,2348.5,2350.5,34694
20170601|2017-03-24 11:00,24,2350.75,2351.25,2343.5,2348.5,141545
20170601|2017-03-24 11:30,24,2348.25,2349.75,2346,2347.5,80724
20170601|2017-03-24 12:00,24,2347.25,2348.5,2343.5,2347,64636
20170601|2017-03-24 12:30,24,2346.75,2347.25,2341,2342,52502
20170601|2017-03-24 13:00,24,2342,2344.5,2341.75,2343.25,47996
20170601|2017-03-24 13:30,24,2343.25,2344.25,2336.75,2337.75,82462
20170601|2017-03-24 14:00,24,2337.5,2338.25,2331.75,2336.5,140935
20170601|2017-03-24 14:30,24,2336.5,2347.25,2333.5,2341.75,371406
20170601|2017-03-24 15:00,24,2341.5,2345.25,2340.75,2344.75,80585
20170601|2017-03-24 15:30,24,2344.25,2345.5,2341.75,2342.75,15155
20170601|2017-03-26 17:00,27,2337,2337.5,2332.5,2332.75,18607
20170601|2017-03-26 17:30,27,2332.5,2333.25,2327.5,2330,16640
20170601|2017-03-26 18:00,27,2330,2330.75,2329,2330.25,5164
20170601|2017-03-26 18:30,27,2330,2331.75,2329,2331.25,7162
20170601|2017-03-26 19:00,27,2331,2331.5,2329,2330.5,4892
20170601|2017-03-26 19:30,27,2330.75,2330.75,2326.25,2327,10495
20170601|2017-03-26 20:00,27,2327,2327.5,2325.5,2327,11098
20170601|2017-03-26 20:30,27,2327,2329.25,2327,2328,4983
20170601|2017-03-26 21:00,27,2328,2329,2327.5,2328.5,1726
20170601|2017-03-26 21:30,27,2328.75,2329,2326.75,2326.75,3489
20170601|2017-03-26 22:00,27,2326.75,2327.75,2326.25,2327.75,3647
20170601|2017-03-26 22:30,27,2327.75,2328,2327.25,2327.5,1803
20170601|2017-03-26 23:00,27,2327.75,2327.75,2326.25,2327,1385
20170601|2017-03-26 23:30,27,2327,2328.25,2327,2328,1056
20170601|2017-03-27 00:00,27,2328,2328.5,2327.5,2328.5,1808
20170601|2017-03-27 00:30,27,2328.5,2329,2326.25,2327,6053
20170601|2017-03-27 01:00,27,2327,2327.25,2323,2323.25,10822
20170601|2017-03-27 01:30,27,2323,2323.25,2317.75,2321,20058
20170601|2017-03-27 02:00,27,2321,2324.25,2320.5,2323.5,16324
20170601|2017-03-27 02:30,27,2323.75,2324,2320.5,2321.5,11553
20170601|2017-03-27 03:00,27,2321.5,2325.25,2320,2324.75,14212
20170601|2017-03-27 03:30,27,2324.75,2325.75,2324.25,2324.5,7391
20170601|2017-03-27 04:00,27,2324.75,2327.5,2324.5,2326.25,6833
20170601|2017-03-27 04:30,27,2326.25,2326.5,2324.25,2324.75,4193
20170601|2017-03-27 05:00,27,2324.5,2325,2323.75,2324.5,4717
20170601|2017-03-27 05:30,27,2324.5,2326.5,2324.25,2326.5,4040
20170601|2017-03-27 06:00,27,2326.25,2327.5,2325.25,2326.5,8068
20170601|2017-03-27 06:30,27,2326.25,2327.5,2325,2325,9696
20170601|2017-03-27 07:00,27,2325.25,2326,2322.75,2324,19572
20170601|2017-03-27 07:30,27,2323.75,2324.75,2323,2323.75,16332
20170601|2017-03-27 08:00,27,2323.5,2324,2321,2321,26602
20170601|2017-03-27 08:30,27,2321,2328.25,2318,2326.75,246885
20170601|2017-03-27 09:00,27,2326.75,2327.75,2323.5,2326,135058
20170601|2017-03-27 09:30,27,2326.25,2331.25,2325.75,2330.75,109645
20170601|2017-03-27 10:00,27,2330.75,2333.25,2328,2333.25,87076
20170601|2017-03-27 10:30,27,2333.25,2336,2331.75,2334.25,98524
20170601|2017-03-27 11:00,27,2334.5,2337,2333.25,2334.75,59920
20170601|2017-03-27 11:30,27,2334.5,2338.75,2333.75,2337.5,52598
20170601|2017-03-27 12:00,27,2337.25,2340.5,2336.5,2337.5,64849
20170601|2017-03-27 12:30,27,2337.5,2338,2334.25,2335.25,54359
20170601|2017-03-27 13:00,27,2335,2337.5,2332.5,2334.25,59491
20170601|2017-03-27 13:30,27,2334.5,2338.5,2333.75,2338,53811
20170601|2017-03-27 14:00,27,2338,2340,2337,2338,56380
20170601|2017-03-27 14:30,27,2338,2341.5,2337,2337.75,150221
20170601|2017-03-27 15:00,27,2337.75,2340.25,2337,2338,72791
20170601|2017-03-27 15:30,27,2338.5,2340,2338.25,2340,4218
20170601|2017-03-27 17:00,28,2340.5,2340.75,2339.25,2340.25,4146
20170601|2017-03-27 17:30,28,2340.25,2340.5,2339.25,2340,1864
20170601|2017-03-27 18:00,28,2340,2341.5,2340,2341.5,2778
20170601|2017-03-27 18:30,28,2341.25,2342.5,2340.75,2341,3934
20170601|2017-03-27 19:00,28,2341,2341.5,2340,2341.25,3168
20170601|2017-03-27 19:30,28,2341.25,2341.75,2340.25,2340.5,1787
20170601|2017-03-27 20:00,28,2340.75,2341,2339.75,2341,2456
20170601|2017-03-27 20:30,28,2340.75,2341,2340.25,2340.5,1396
20170601|2017-03-27 21:00,28,2340.25,2342.5,2340.25,2342.25,3812
20170601|2017-03-27 21:30,28,2342.25,2342.5,2341,2342.5,2366
20170601|2017-03-27 22:00,28,2342.25,2343.25,2342,2342.5,2815
20170601|2017-03-27 22:30,28,2342.75,2342.75,2342,2342.75,1589
20170601|2017-03-27 23:00,28,2342.75,2343.25,2342,2342.5,1968
20170601|2017-03-27 23:30,28,2342.5,2343,2342.25,2342.75,1351
20170601|2017-03-28 00:00,28,2342.75,2343.5,2342.5,2343.25,1535
20170601|2017-03-28 00:30,28,2343.5,2343.75,2343,2343.5,2960
20170601|2017-03-28 01:00,28,2343.5,2344,2341.25,2341.25,4006
20170601|2017-03-28 01:30,28,2341.5,2342.5,2341.25,2342.25,3020
20170601|2017-03-28 02:00,28,2342,2342.25,2339.5,2341.25,9794
20170601|2017-03-28 02:30,28,2341.5,2342.75,2340.75,2341.25,7277
20170601|2017-03-28 03:00,28,2341.25,2341.25,2339.5,2340.75,5391
20170601|2017-03-28 03:30,28,2340.75,2341.75,2340.25,2341.25,4912
20170601|2017-03-28 04:00,28,2341,2341.25,2340.5,2340.5,3090
20170601|2017-03-28 04:30,28,2340.5,2341.25,2340.25,2340.75,3542
20170601|2017-03-28 05:00,28,2340.75,2341.25,2339.75,2339.75,2627
20170601|2017-03-28 05:30,28,2340,2340.25,2339.5,2339.75,3348
20170601|2017-03-28 06:00,28,2339.75,2340,2337.5,2337.5,8239
20170601|2017-03-28 06:30,28,2337.75,2338,2334.75,2336.25,19598
20170601|2017-03-28 07:00,28,2336,2336.5,2334.5,2334.75,12929
20170601|2017-03-28 07:30,28,2335,2335.5,2334.5,2335.5,12960
20170601|2017-03-28 08:00,28,2335.25,2336.5,2334.5,2334.75,18195
20170601|2017-03-28 08:30,28,2334.75,2339.75,2333.5,2335,152089
20170601|2017-03-28 09:00,28,2335,2342.5,2334.75,2337.75,173241
20170601|2017-03-28 09:30,28,2338,2342.5,2337,2342.25,93908
20170601|2017-03-28 10:00,28,2342.25,2348.5,2341.75,2347,135318
20170601|2017-03-28 10:30,28,2347.25,2351.5,2346,2350,88733
20170601|2017-03-28 11:00,28,2350,2352,2349.25,2349.75,68375
20170601|2017-03-28 11:30,28,2349.75,2350.5,2348.5,2350.5,43421
20170601|2017-03-28 12:00,28,2350.5,2353,2350.25,2352.5,48806
20170601|2017-03-28 12:30,28,2352.75,2357.5,2351.5,2357,69140
20170601|2017-03-28 13:00,28,2357.25,2360,2355.75,2359,82625
20170601|2017-03-28 13:30,28,2359,2360.5,2356.75,2357,84090
20170601|2017-03-28 14:00,28,2356.75,2359,2355.5,2357.75,77657
20170601|2017-03-28 14:30,28,2358,2358.75,2354.5,2354.5,198127
20170601|2017-03-28 15:00,28,2354.5,2355.25,2351,2351.5,112623
20170601|2017-03-28 15:30,28,2352,2352.5,2351,2352.25,9959
20170601|2017-03-28 17:00,29,2353,2353.25,2351.5,2352.75,6831
20170601|2017-03-28 17:30,29,2352.75,2353.25,2352.5,2353,810
20170601|2017-03-28 18:00,29,2353,2353.5,2352.75,2353.25,1255
20170601|2017-03-28 18:30,29,2353.25,2354,2352.5,2353.75,1823
20170601|2017-03-28 19:00,29,2353.75,2354.25,2353.25,2353.75,3095
20170601|2017-03-28 19:30,29,2353.5,2353.75,2352,2353.25,2605
20170601|2017-03-28 20:00,29,2353.25,2353.5,2352.5,2352.5,1808
20170601|2017-03-28 20:30,29,2352.5,2352.75,2351.75,2352.5,1495
20170601|2017-03-28 21:00,29,2352.5,2353,2351.75,2352,2678
20170601|2017-03-28 21:30,29,2352.25,2352.75,2351.75,2352.5,1523
20170601|2017-03-28 22:00,29,2352.5,2354,2352.25,2353.5,2277
20170601|2017-03-28 22:30,29,2353.75,2354,2352.75,2353.5,2075
20170601|2017-03-28 23:00,29,2353.75,2354.25,2353.25,2353.75,1692
20170601|2017-03-28 23:30,29,2354,2354.25,2353.5,2354.25,1389
20170601|2017-03-29 00:00,29,2354,2354.25,2353.75,2354.25,1137
20170601|2017-03-29 00:30,29,2354,2354.25,2353.5,2354.25,2600
20170601|2017-03-29 01:00,29,2354,2355.25,2354,2354.5,4435
20170601|2017-03-29 01:30,29,2354.75,2355.75,2354.5,2355,5075
20170601|2017-03-29 02:00,29,2354.75,2356.5,2353.75,2356,13955
20170601|2017-03-29 02:30,29,2356.25,2356.75,2355.25,2356,6090
20170601|2017-03-29 03:00,29,2356,2356.25,2354.5,2354.5,5693
20170601|2017-03-29 03:30,29,2354.5,2354.75,2352.5,2353,5719
20170601|2017-03-29 04:00,29,2352.75,2353,2351.25,2351.75,5766
20170601|2017-03-29 04:30,29,2351.5,2352.25,2350.75,2352,4655
20170601|2017-03-29 05:00,29,2352,2352,2350.5,2351,4998
20170601|2017-03-29 05:30,29,2351,2351.5,2350,2351.25,4763
20170601|2017-03-29 06:00,29,2351.25,2352.25,2350.75,2351.25,6141
20170601|2017-03-29 06:30,29,2351,2352,2350.25,2351.5,7581
20170601|2017-03-29 07:00,29,2351.25,2352.75,2350.5,2352.25,9043
20170601|2017-03-29 07:30,29,2352.25,2353.25,2351.75,2351.75,9564
20170601|2017-03-29 08:00,29,2351.75,2353,2351,2351.75,19469
20170601|2017-03-29 08:30,29,2352,2354.25,2348.75,2354.25,136940
20170601|2017-03-29 09:00,29,2354,2355,2352.25,2353.75,92859
20170601|2017-03-29 09:30,29,2353.75,2358.75,2353.75,2357.5,114186
20170601|2017-03-29 10:00,29,2357.25,2358,2354.75,2356,77114
20170601|2017-03-29 10:30,29,2356.25,2356.25,2351.75,2354.75,69889
20170601|2017-03-29 11:00,29,2355,2356.75,2354,2355.75,44259
20170601|2017-03-29 11:30,29,2355.75,2356,2353.25,2353.75,44271
20170601|2017-03-29 12:00,29,2353.75,2356.75,2353.75,2356.25,50830
20170601|2017-03-29 12:30,29,2356.5,2357.75,2355.75,2357.5,36222
20170601|2017-03-29 13:00,29,2357.25,2358.75,2356,2358.5,33694
20170601|2017-03-29 13:30,29,2358.5,2359.25,2357.25,2358.25,34129
20170601|2017-03-29 14:00,29,2358.5,2359.75,2357.25,2358.75,53796
20170601|2017-03-29 14:30,29,2358.75,2359.5,2356,2357.5,145510
20170601|2017-03-29 15:00,29,2357.5,2358.25,2356.5,2357,56329
20170601|2017-03-29 15:30,29,2357.25,2357.5,2356.5,2356.75,5129
20170601|2017-03-29 17:00,30,2357,2357.25,2356.25,2356.5,1765
20170601|2017-03-29 17:30,30,2356.5,2357.75,2356.25,2357.5,1193
20170601|2017-03-29 18:00,30,2357.5,2358.25,2357.25,2357.5,1697
20170601|2017-03-29 18:30,30,2357.5,2358,2357.25,2358,611
20170601|2017-03-29 19:00,30,2357.75,2362.5,2357.5,2360.5,9727
20170601|2017-03-29 19:30,30,2360.25,2360.75,2359.75,2360.75,3472
20170601|2017-03-29 20:00,30,2360.75,2361.5,2360.25,2360.5,2189
20170601|2017-03-29 20:30,30,2360.75,2361,2358.5,2359.25,3885
20170601|2017-03-29 21:00,30,2359.25,2359.5,2358.5,2358.75,2688
20170601|2017-03-29 21:30,30,2358.75,2359,2358,2358.25,1246
20170601|2017-03-29 22:00,30,2358.25,2358.75,2358,2358.25,1366
20170601|2017-03-29 22:30,30,2358.5,2359,2358.25,2358.75,1024
20170601|2017-03-29 23:00,30,2358.5,2358.75,2358.25,2358.5,577
20170601|2017-03-29 23:30,30,2358.75,2359.75,2358.5,2359.25,1154
20170601|2017-03-30 00:00,30,2359.25,2359.25,2358.25,2358.25,2587
20170601|2017-03-30 00:30,30,2358.25,2359,2358,2358.75,1486
20170601|2017-03-30 01:00,30,2358.75,2359.25,2358.25,2359,2270
20170601|2017-03-30 01:30,30,2359,2359.75,2358.5,2359,3475
20170601|2017-03-30 02:00,30,2359,2359.25,2357.25,2358,7859
20170601|2017-03-30 02:30,30,2358,2358.75,2357.25,2357.75,3715
20170601|2017-03-30 03:00,30,2358,2358.25,2356.75,2357.5,4811
20170601|2017-03-30 03:30,30,2357.75,2357.75,2354,2354.75,7814
20170601|2017-03-30 04:00,30,2354.75,2355.25,2354.25,2354.25,4435
20170601|2017-03-30 04:30,30,2354.5,2355.25,2354,2354.75,3828
20170601|2017-03-30 05:00,30,2354.75,2354.75,2353.5,2353.75,3881
20170601|2017-03-30 05:30,30,2354,2354.5,2353.75,2354,2285
20170601|2017-03-30 06:00,30,2354,2354.5,2353.25,2354,5339
20170601|2017-03-30 06:30,30,2354.25,2354.75,2353.75,2354.25,3875
20170601|2017-03-30 07:00,30,2354.25,2355.25,2354,2355.25,6149
20170601|2017-03-30 07:30,30,2355.25,2356.75,2355,2355.75,10989
20170601|2017-03-30 08:00,30,2355.75,2356.5,2354.5,2356.25,17169
20170601|2017-03-30 08:30,30,2356,2359.5,2354,2358.5,111059
20170601|2017-03-30 09:00,30,2358.5,2362.75,2358.5,2361.5,96799
20170601|2017-03-30 09:30,30,2361.5,2366.5,2361,2365.75,97721
20170601|2017-03-30 10:00,30,2365.75,2366.75,2364.5,2365.5,61520
20170601|2017-03-30 10:30,30,2365.5,2366.75,2362,2362.25,76763
20170601|2017-03-30 11:00,30,2362.25,2363.5,2361.5,2363.25,44984
20170601|2017-03-30 11:30,30,2363.25,2363.5,2359,2360.75,68235
20170601|2017-03-30 12:00,30,2360.75,2364.25,2360.25,2363.25,40555
20170601|2017-03-30 12:30,30,2363.5,2365.25,2363,2364,51116
20170601|2017-03-30 13:00,30,2363.75,2366,2363.5,2365.5,39185
20170601|2017-03-30 13:30,30,2365.5,2366.5,2362.5,2363.75,52040
20170601|2017-03-30 14:00,30,2364,2365.5,2363.75,2365.25,47280
20170601|2017-03-30 14:30,30,2365.25,2366,2363,2364.5,159857
20170601|2017-03-30 15:00,30,2364.5,2365.25,2363.75,2364.75,75548
20170601|2017-03-30 15:30,30,2364.25,2365.5,2364,2365.25,5768
20170601|2017-03-30 17:00,31,2365.5,2365.75,2364.75,2365.5,3033
20170601|2017-03-30 17:30,31,2365.25,2365.5,2364.25,2364.5,1124
20170601|2017-03-30 18:00,31,2364.5,2364.5,2363.5,2364.5,1389
20170601|2017-03-30 18:30,31,2364.5,2365,2363,2363.5,2257
20170601|2017-03-30 19:00,31,2363.25,2363.5,2361.5,2361.5,3737
20170601|2017-03-30 19:30,31,2361.5,2362.75,2361,2362.5,4164
20170601|2017-03-30 20:00,31,2362.5,2363.25,2361.75,2362,4302
20170601|2017-03-30 20:30,31,2362,2364.25,2362,2362.25,4412
20170601|2017-03-30 21:00,31,2362.25,2362.25,2360.75,2361.25,4024
20170601|2017-03-30 21:30,31,2361.5,2362.25,2361,2362,1648
20170601|2017-03-30 22:00,31,2362,2362.5,2361.25,2361.75,1954
20170601|2017-03-30 22:30,31,2361.5,2362,2361.25,2362,834
20170601|2017-03-30 23:00,31,2361.75,2362.25,2361.75,2361.75,1085
20170601|2017-03-30 23:30,31,2362,2362,2360.5,2361,2677
20170601|2017-03-31 00:00,31,2361,2361,2358.5,2359.75,7506
20170601|2017-03-31 00:30,31,2359.5,2359.75,2357,2359.25,8303
20170601|2017-03-31 01:00,31,2359.25,2359.5,2356.75,2357,5690
20170601|2017-03-31 01:30,31,2357.25,2359.25,2357.25,2358.5,5324
20170601|2017-03-31 02:00,31,2358.5,2360.5,2357.5,2359.75,7479
20170601|2017-03-31 02:30,31,2359.75,2360.75,2358.75,2359,6402
20170601|2017-03-31 03:00,31,2358.75,2359,2357.5,2358.5,5167
20170601|2017-03-31 03:30,31,2358.25,2359,2357.25,2358,5121
20170601|2017-03-31 04:00,31,2358.25,2359.5,2357.25,2359,5242
20170601|2017-03-31 04:30,31,2359,2360,2358.5,2358.5,5109
20170601|2017-03-31 05:00,31,2358.5,2359.25,2358,2358.25,4320
20170601|2017-03-31 05:30,31,2358.25,2358.75,2357.75,2358,3632
20170601|2017-03-31 06:00,31,2358.25,2359.25,2358,2359,3559
20170601|2017-03-31 06:30,31,2359,2360,2358.75,2359.75,5271
20170601|2017-03-31 07:00,31,2360,2362,2359.75,2362,10568
20170601|2017-03-31 07:30,31,2362,2363,2361,2361.5,10121
20170601|2017-03-31 08:00,31,2361.25,2362.5,2360.25,2360.5,15641
20170601|2017-03-31 08:30,31,2360.5,2362.75,2358.5,2361.75,93281
20170601|2017-03-31 09:00,31,2361.75,2364.75,2360.5,2361,88985
20170601|2017-03-31 09:30,31,2361,2365.25,2361,2363,76182
20170601|2017-03-31 10:00,31,2363,2364.75,2362,2363.75,64527
20170601|2017-03-31 10:30,31,2364,2365.25,2362.75,2363,54838
20170601|2017-03-31 11:00,31,2363.25,2365.5,2362.75,2365.25,35777
20170601|2017-03-31 11:30,31,2365.25,2365.5,2363.25,2364,35375
20170601|2017-03-31 12:00,31,2364.25,2366.25,2363.25,2366.25,36512
20170601|2017-03-31 12:30,31,2366.25,2366.75,2363,2363.25,68556
20170601|2017-03-31 13:00,31,2363.25,2363.5,2359.5,2361.25,100176
20170601|2017-03-31 13:30,31,2361.25,2363,2360.5,2360.5,58998
20170601|2017-03-31 14:00,31,2360.75,2364.25,2360.5,2363.25,64853
20170601|2017-03-31 14:30,31,2363.25,2366.25,2358.25,2358.5,409694
20170601|2017-03-31 15:00,31,2358.5,2361,2357.75,2358.75,150176
20170601|2017-03-31 15:30,31,2358.75,2359.25,2357.5,2357.5,12042
20170601|2017-04-02 17:00,3,2357.5,2360.75,2357,2360,4008
20170601|2017-04-02 17:30,3,2360,2361,2359.75,2360.25,1914
20170601|2017-04-02 18:00,3,2360.5,2360.75,2360,2360.25,817
20170601|2017-04-02 18:30,3,2360.5,2360.5,2359.25,2359.25,2280
20170601|2017-04-02 19:00,3,2359.25,2359.75,2356,2357.25,7758
20170601|2017-04-02 19:30,3,2357.25,2360.5,2357,2360,3942
20170601|2017-04-02 20:00,3,2359.75,2361,2359,2359.25,4374
20170601|2017-04-02 20:30,3,2359.5,2360,2358.25,2359.75,3011
20170601|2017-04-02 21:00,3,2359.75,2360.5,2359,2360,2890
20170601|2017-04-02 21:30,3,2360,2360,2359.25,2359.5,1239
20170601|2017-04-02 22:00,3,2359.5,2360,2359,2359.75,1300
20170601|2017-04-02 22:30,3,2359.75,2359.75,2358.75,2359,1563
20170601|2017-04-02 23:00,3,2359,2359.25,2358.25,2359,1800
20170601|2017-04-02 23:30,3,2359,2359.25,2358.5,2359.25,777
20170601|2017-04-03 00:00,3,2359.25,2360,2359,2359.75,2481
20170601|2017-04-03 00:30,3,2359.5,2360.5,2359.25,2360,3485
20170601|2017-04-03 01:00,3,2360.25,2363.25,2360,2363.25,6441
20170601|2017-04-03 01:30,3,2363,2363.25,2362.5,2362.75,2913
20170601|2017-04-03 02:00,3,2363,2363,2360.75,2361.25,6603
20170601|2017-04-03 02:30,3,2361,2361.25,2360.25,2360.75,4626
20170601|2017-04-03 03:00,3,2360.75,2360.75,2359.5,2359.75,5120
20170601|2017-04-03 03:30,3,2359.75,2360.75,2359.5,2360.5,5581
20170601|2017-04-03 04:00,3,2360.5,2361,2360,2360.5,3968
20170601|2017-04-03 04:30,3,2360.5,2362.5,2360,2362.25,4720
20170601|2017-04-03 05:00,3,2362.5,2362.5,2359.75,2360,6920
20170601|2017-04-03 05:30,3,2360,2360,2359,2359.25,5497
20170601|2017-04-03 06:00,3,2359.25,2359.5,2358.5,2359,4637
20170601|2017-04-03 06:30,3,2358.75,2359.5,2358.25,2358.5,5622
20170601|2017-04-03 07:00,3,2358.75,2359.75,2358,2359.25,7600
20170601|2017-04-03 07:30,3,2359.5,2360.5,2358.75,2360,7329
20170601|2017-04-03 08:00,3,2360,2360.25,2359,2359.25,14682
20170601|2017-04-03 08:30,3,2359.25,2361.75,2358,2358.75,131201
20170601|2017-04-03 09:00,3,2358.75,2360.25,2352.75,2356.75,149661
20170601|2017-04-03 09:30,3,2356.75,2358,2347.5,2348,145871
20170601|2017-04-03 10:00,3,2347.75,2349.5,2343.5,2347,151920
20170601|2017-04-03 10:30,3,2347.25,2348,2342.5,2344.25,99682
20170601|2017-04-03 11:00,3,2344.25,2348.25,2340,2348,118087
20170601|2017-04-03 11:30,3,2348,2349.5,2346.75,2349.5,66727
20170601|2017-04-03 12:00,3,2349.25,2350.75,2347.5,2348.5,77895
20170601|2017-04-03 12:30,3,2348.75,2349,2345.5,2348.5,60263
20170601|2017-04-03 13:00,3,2348.75,2350,2345.75,2349.5,59761
20170601|2017-04-03 13:30,3,2349.5,2353.75,2349,2352.5,104742
20170601|2017-04-03 14:00,3,2352.5,2356.5,2351.75,2354.75,98718
20170601|2017-04-03 14:30,3,2355,2356,2352.75,2354.75,187402
20170601|2017-04-03 15:00,3,2355,2357.5,2354.5,2356,87338
20170601|2017-04-03 15:30,3,2356,2356,2354.25,2354.5,8261
20170601|2017-04-03 17:00,4,2354.25,2355.5,2354.25,2355,2327
20170601|2017-04-03 17:30,4,2354.75,2355,2353.75,2354.5,2096
20170601|2017-04-03 18:00,4,2354.75,2355.25,2354.25,2355,812
20170601|2017-04-03 18:30,4,2355,2355,2354.25,2354.5,1178
20170601|2017-04-03 19:00,4,2354.25,2354.5,2350.75,2351.75,7769
20170601|2017-04-03 19:30,4,2351.75,2353,2351.5,2353,2465
20170601|2017-04-03 20:00,4,2352.75,2353.25,2352,2353.25,2476
20170601|2017-04-03 20:30,4,2353,2353.75,2352.75,2353.25,1721
20170601|2017-04-03 21:00,4,2353.25,2353.75,2352.75,2353,1823
20170601|2017-04-03 21:30,4,2353,2353.25,2352.5,2352.5,1215
20170601|2017-04-03 22:00,4,2352.5,2352.75,2351,2352,2707
20170601|2017-04-03 22:30,4,2352,2352.5,2352,2352.5,1625
20170601|2017-04-03 23:00,4,2352.5,2352.75,2351.5,2351.75,2250
20170601|2017-04-03 23:30,4,2351.75,2352.75,2350.5,2352,3925
20170601|2017-04-04 00:00,4,2352,2352.75,2351.5,2352,1691
20170601|2017-04-04 00:30,4,2352,2352,2350.75,2351.25,4084
20170601|2017-04-04 01:00,4,2351.25,2351.5,2349.25,2350.5,6374
20170601|2017-04-04 01:30,4,2350.75,2350.75,2349.5,2350,3688
20170601|2017-04-04 02:00,4,2350,2352,2348.75,2349.75,11802
20170601|2017-04-04 02:30,4,2349.75,2349.75,2347.5,2349.25,10191
20170601|2017-04-04 03:00,4,2349,2349.25,2347.25,2349,5822
20170601|2017-04-04 03:30,4,2349,2350.25,2348.75,2348.75,4909
20170601|2017-04-04 04:00,4,2348.75,2349.25,2347.75,2348,5172
20170601|2017-04-04 04:30,4,2347.75,2349.25,2347.5,2349.25,4102
20170601|2017-04-04 05:00,4,2349.25,2351.75,2349,2351,6021
20170601|2017-04-04 05:30,4,2351,2351.5,2350.75,2351.25,5288
20170601|2017-04-04 06:00,4,2351,2351.5,2348,2348,7960
20170601|2017-04-04 06:30,4,2348,2348.5,2345.5,2346.5,16479
20170601|2017-04-04 07:00,4,2346.5,2347.75,2344.75,2347.75,16480
20170601|2017-04-04 07:30,4,2347.75,2348.25,2346.25,2348.25,13267
20170601|2017-04-04 08:00,4,2348.25,2351,2348.25,2350.5,23694
20170601|2017-04-04 08:30,4,2350.75,2354.5,2349.5,2351.75,157245
20170601|2017-04-04 09:00,4,2351.75,2352.5,2346.5,2349.25,117825
20170601|2017-04-04 09:30,4,2349.5,2352.5,2348.5,2349.75,96867
20170601|2017-04-04 10:00,4,2349.75,2356,2349.25,2353.75,83097
20170601|2017-04-04 10:30,4,2353.5,2356.25,2352.75,2354.25,56794
20170601|2017-04-04 11:00,4,2354.5,2355.25,2352.75,2353.75,50253
20170601|2017-04-04 11:30,4,2353.75,2354.5,2351.25,2352,51208
20170601|2017-04-04 12:00,4,2352,2354,2350.5,2352.75,37512
20170601|2017-04-04 12:30,4,2352.75,2354.5,2352.5,2353.75,23474
20170601|2017-04-04 13:00,4,2353.75,2356.5,2353.5,2356.25,42481
20170601|2017-04-04 13:30,4,2356,2356.5,2353.25,2353.5,44959
20170601|2017-04-04 14:00,4,2353.5,2354.75,2352,2353,60161
20170601|2017-04-04 14:30,4,2352.75,2357,2352.75,2356.5,128577
20170601|2017-04-04 15:00,4,2356.25,2358.5,2356,2356.5,60304
20170601|2017-04-04 15:30,4,2356.75,2358.75,2356.75,2358.75,5978
20170601|2017-04-04 17:00,5,2358.75,2359.75,2358.5,2359,3876
20170601|2017-04-04 17:30,5,2359,2359.25,2358.5,2358.5,700
20170601|2017-04-04 18:00,5,2358.75,2359,2358.5,2358.5,514
20170601|2017-04-04 18:30,5,2358.5,2359,2358.5,2358.5,1152
20170601|2017-04-04 19:00,5,2358.5,2358.75,2357.25,2357.5,3346
20170601|2017-04-04 19:30,5,2357.75,2357.75,2357,2357.25,2239
20170601|2017-04-04 20:00,5,2357.25,2358.25,2357,2357.75,3302
20170601|2017-04-04 20:30,5,2357.75,2358,2356,2356.75,3264
20170601|2017-04-04 21:00,5,2356.75,2357,2356,2356.25,2153
20170601|2017-04-04 21:30,5,2356.25,2356.5,2355.5,2355.75,2596
20170601|2017-04-04 22:00,5,2355.75,2355.75,2354.75,2354.75,1926
20170601|2017-04-04 22:30,5,2354.75,2354.75,2352.75,2353.5,3701
20170601|2017-04-04 23:00,5,2353.5,2354,2352.75,2353.75,2083
20170601|2017-04-04 23:30,5,2353.75,2354.5,2353.5,2354.25,1397
20170601|2017-04-05 00:00,5,2354.25,2354.5,2353,2354.25,2117
20170601|2017-04-05 00:30,5,2354.25,2355,2353,2355,2754
20170601|2017-04-05 01:00,5,2354.75,2355.5,2353.75,2354.5,4272
20170601|2017-04-05 01:30,5,2354.75,2354.75,2353,2354,3384
20170601|2017-04-05 02:00,5,2354,2355.25,2352.5,2352.75,9209
20170601|2017-04-05 02:30,5,2352.5,2353.75,2352.5,2353.25,4941
20170601|2017-04-05 03:00,5,2353.5,2354.75,2352.5,2354.25,6518
20170601|2017-04-05 03:30,5,2354.25,2354.5,2353,2354,4373
20170601|2017-04-05 04:00,5,2354.25,2357.25,2354,2356,7139
20170601|2017-04-05 04:30,5,2356,2356.5,2355.25,2355.25,2948
20170601|2017-04-05 05:00,5,2355.25,2355.75,2355,2355,2429
20170601|2017-04-05 05:30,5,2355,2356.25,2354.75,2355.25,2851
20170601|2017-04-05 06:00,5,2355.5,2355.5,2353.25,2353.75,5106
20170601|2017-04-05 06:30,5,2353.75,2357.5,2353.5,2356.75,11074
20170601|2017-04-05 07:00,5,2356.75,2361.5,2356,2360.25,27917
20170601|2017-04-05 07:30,5,2360.25,2362.75,2359.75,2361.75,20710
20170601|2017-04-05 08:00,5,2362,2363.5,2361,2363.25,25673
20170601|2017-04-05 08:30,5,2363,2370.25,2362.5,2369.75,166816
20170601|2017-04-05 09:00,5,2369.5,2375,2368,2373.25,162391
20170601|2017-04-05 09:30,5,2373.5,2373.5,2370.5,2372.25,107062
20170601|2017-04-05 10:00,5,2372,2373,2366.25,2366.75,118250
20170601|2017-04-05 10:30,5,2366.75,2371.25,2365,2368.75,96839
20170601|2017-04-05 11:00,5,2368.75,2372,2368,2371.25,65211
20170601|2017-04-05 11:30,5,2371.25,2373,2370.75,2371.75,48270
20170601|2017-04-05 12:00,5,2372,2374.5,2371.75,2373.25,47972
20170601|2017-04-05 12:30,5,2373.25,2374.75,2372.5,2373.5,40470
20170601|2017-04-05 13:00,5,2373.5,2373.5,2369,2370.75,105277
20170601|2017-04-05 13:30,5,2370.75,2371.25,2361,2362,144546
20170601|2017-04-05 14:00,5,2362,2364.25,2350.25,2354,224296
20170601|2017-04-05 14:30,5,2354,2354,2346.25,2348.25,268740
20170601|2017-04-05 15:00,5,2348.5,2349.75,2344.25,2346.5,114851
20170601|2017-04-05 15:30,5,2346.5,2346.75,2343.75,2345.5,11680
20170601|2017-04-05 17:00,6,2345.5,2345.75,2343.75,2345,4992
20170601|2017-04-05 17:30,6,2345,2347.5,2344.75,2346.75,3376
20170601|2017-04-05 18:00,6,2347,2347.75,2346,2347.5,3604
20170601|2017-04-05 18:30,6,2347.5,2347.5,2344,2344.25,3653
20170601|2017-04-05 19:00,6,2344.25,2344.5,2341.25,2341.5,11995
20170601|2017-04-05 19:30,6,2341.75,2342.75,2340.5,2342.75,6525
20170601|2017-04-05 20:00,6,2342.5,2342.75,2341.25,2341.5,2823
20170601|2017-04-05 20:30,6,2341.25,2343.25,2340.75,2342.5,4717
20170601|2017-04-05 21:00,6,2342.5,2342.75,2338,2339.25,9293
20170601|2017-04-05 21:30,6,2339.25,2340.5,2338,2340.25,5790
20170601|2017-04-05 22:00,6,2340.25,2340.75,2339.5,2340,3526
20170601|2017-04-05 22:30,6,2340,2342.75,2340,2342.25,3745
20170601|2017-04-05 23:00,6,2342.5,2342.5,2341,2341.75,2501
20170601|2017-04-05 23:30,6,2341.5,2342.25,2341,2342.25,1362
20170601|2017-04-06 00:00,6,2342,2342.25,2340.25,2341.5,2437
20170601|2017-04-06 00:30,6,2341.25,2342.25,2340.75,2341.75,2674
20170601|2017-04-06 01:00,6,2341.75,2345.5,2341.25,2344.5,8050
20170601|2017-04-06 01:30,6,2344.5,2346,2343,2343.5,6831
20170601|2017-04-06 02:00,6,2343.5,2345.25,2340,2342.25,20459
20170601|2017-04-06 02:30,6,2342,2343.25,2340,2342,11563
20170601|2017-04-06 03:00,6,2342.25,2346,2341.75,2344.25,13123
20170601|2017-04-06 03:30,6,2344,2345.75,2343.5,2345,9162
20170601|2017-04-06 04:00,6,2345,2346.75,2345,2346,8861
20170601|2017-04-06 04:30,6,2345.75,2347.25,2345.25,2346,6433
20170601|2017-04-06 05:00,6,2345.75,2347.25,2345.75,2346.75,5940
20170601|2017-04-06 05:30,6,2347,2350,2346.75,2349,11273
20170601|2017-04-06 06:00,6,2349,2349.75,2348.5,2348.75,5002
20170601|2017-04-06 06:30,6,2349,2350,2347.5,2347.75,12175
20170601|2017-04-06 07:00,6,2347.75,2348.5,2346.25,2348.25,12553
20170601|2017-04-06 07:30,6,2348.25,2350.5,2347.75,2350,18658
20170601|2017-04-06 08:00,6,2350,2352.75,2349.75,2350.25,33510
20170601|2017-04-06 08:30,6,2350.5,2354,2345,2353.75,219920
20170601|2017-04-06 09:00,6,2353.75,2355,2349.75,2353.75,123365
20170601|2017-04-06 09:30,6,2353.75,2356,2350,2353.25,108641
20170601|2017-04-06 10:00,6,2353.25,2357.75,2353,2357.25,75986
20170601|2017-04-06 10:30,6,2357.25,2357.75,2355.5,2356.75,60310
20170601|2017-04-06 11:00,6,2356.5,2357.5,2355.5,2356.25,36769
20170601|2017-04-06 11:30,6,2356.25,2357,2352.75,2354.5,52585
20170601|2017-04-06 12:00,6,2354.5,2360.25,2354,2359.5,57188
20170601|2017-04-06 12:30,6,2359.25,2361.25,2357.25,2357.25,64629
20170601|2017-04-06 13:00,6,2357.5,2358.5,2354.5,2355.25,50891
20170601|2017-04-06 13:30,6,2355,2356.75,2349.5,2350.75,109324
20170601|2017-04-06 14:00,6,2350.75,2354.5,2350.25,2353.25,97822
20170601|2017-04-06 14:30,6,2353,2355.25,2350.75,2354.5,172096
20170601|2017-04-06 15:00,6,2354.5,2355,2352.25,2353.5,70497
20170601|2017-04-06 15:30,6,2353.75,2355.25,2353.25,2355.25,5289
20170601|2017-04-06 17:00,7,2355.25,2356.25,2354.5,2355.25,3132
20170601|2017-04-06 17:30,7,2355.25,2355.75,2355,2355.25,749
20170601|2017-04-06 18:00,7,2355.25,2356,2354.5,2354.75,1834
20170601|2017-04-06 18:30,7,2354.75,2355.5,2354.25,2354.25,1239
20170601|2017-04-06 19:00,7,2354.25,2355.75,2353.75,2355.25,3137
20170601|2017-04-06 19:30,7,2355.25,2356.5,2354.75,2355,2343
20170601|2017-04-06 20:00,7,2354.75,2355.75,2336.75,2341.75,39745
20170601|2017-04-06 20:30,7,2342,2349.5,2339.25,2341.75,42639
20170601|2017-04-06 21:00,7,2341.5,2345,2338.75,2343,33234
20170601|2017-04-06 21:30,7,2343,2344.5,2340.75,2344.25,10869
20170601|2017-04-06 22:00,7,2344,2347.5,2344,2346.5,11581
20170601|2017-04-06 22:30,7,2346.5,2347.75,2345.5,2347.5,4179
20170601|2017-04-06 23:00,7,2347.25,2349,2346.25,2346.75,5422
20170601|2017-04-06 23:30,7,2347,2348.75,2346.75,2347.5,3395
20170601|2017-04-07 00:00,7,2347.75,2349.25,2346.25,2349,5323
20170601|2017-04-07 00:30,7,2349,2349.25,2345,2346.75,8242
20170601|2017-04-07 01:00,7,2346.75,2349.25,2346.5,2348.25,7856
20170601|2017-04-07 01:30,7,2348.25,2348.75,2347.75,2348,5615
20170601|2017-04-07 02:00,7,2348,2349.25,2346.5,2347.5,11660
20170601|2017-04-07 02:30,7,2347.75,2352.75,2347.75,2351.75,13170
20170601|2017-04-07 03:00,7,2351.75,2352,2349.75,2350.25,6561
20170601|2017-04-07 03:30,7,2350.25,2352,2349.5,2350.75,8640
20170601|2017-04-07 04:00,7,2350.5,2351.5,2348.25,2348.5,9756
20170601|2017-04-07 04:30,7,2348.5,2350,2347.5,2349.5,8207
20170601|2017-04-07 05:00,7,2349.5,2351,2349,2350.75,6319
20170601|2017-04-07 05:30,7,2351,2354.25,2350.75,2352.5,11162
20170601|2017-04-07 06:00,7,2352.75,2355.25,2352.5,2355,9175
20170601|2017-04-07 06:30,7,2355.25,2355.75,2352.75,2353,9029
20170601|2017-04-07 07:00,7,2353,2353.5,2349.75,2351.75,20018
20170601|2017-04-07 07:30,7,2352,2352.25,2345.5,2350,61906
20170601|2017-04-07 08:00,7,2349.75,2353.5,2349,2352,32031
20170601|2017-04-07 08:30,7,2352.25,2357.75,2347.25,2347.75,194642
20170601|2017-04-07 09:00,7,2347.75,2355.25,2347,2354.25,92794
20170601|2017-04-07 09:30,7,2354.5,2356.25,2351.5,2352.5,72790
20170601|2017-04-07 10:00,7,2352.75,2354.25,2349.75,2352.75,73002
20170601|2017-04-07 10:30,7,2352.75,2354,2351,2353.5,47187
20170601|2017-04-07 11:00,7,2353.25,2356,2353.25,2354.75,37196
20170601|2017-04-07 11:30,7,2355,2356.5,2353.75,2356,32161
20170601|2017-04-07 12:00,7,2355.75,2359,2354,2358.5,52373
20170601|2017-04-07 12:30,7,2358.25,2360.75,2357,2357.5,76955
20170601|2017-04-07 13:00,7,2357.75,2359.75,2357.5,2358,35055
20170601|2017-04-07 13:30,7,2357.75,2358.5,2355,2355,64120
20170601|2017-04-07 14:00,7,2355,2357,2354.5,2354.5,63931
20170601|2017-04-07 14:30,7,2354.5,2355,2351.5,2352.5,152142
20170601|2017-04-07 15:00,7,2352.5,2353.5,2351.75,2352.25,54487
20170601|2017-04-07 15:30,7,2352.25,2353.25,2352,2353,5064
20170601|2017-04-09 17:00,10,2351.75,2353.5,2350.75,2353.25,6782
20170601|2017-04-09 17:30,10,2353.25,2353.75,2352.25,2353.5,1397
20170601|2017-04-09 18:00,10,2353.25,2353.75,2352.5,2352.75,1259
20170601|2017-04-09 18:30,10,2352.75,2353.75,2352.75,2353,1321
20170601|2017-04-09 19:00,10,2353,2355.75,2352.75,2355.25,6249
20170601|2017-04-09 19:30,10,2355.25,2357,2353.75,2356.5,4800
20170601|2017-04-09 20:00,10,2356.25,2359,2356,2357.5,9042
20170601|2017-04-09 20:30,10,2357.5,2357.5,2355.5,2356.25,4280
20170601|2017-04-09 21:00,10,2356.25,2356.75,2355.25,2356,2548
20170601|2017-04-09 21:30,10,2355.75,2356.25,2355.75,2355.75,1046
20170601|2017-04-09 22:00,10,2355.75,2356.25,2355.75,2356,969
20170601|2017-04-09 22:30,10,2356.25,2357,2355.75,2356.75,1555
20170601|2017-04-09 23:00,10,2356.75,2357.75,2356.5,2357.5,1931
20170601|2017-04-09 23:30,10,2357.5,2358,2357.25,2357.25,1214
20170601|2017-04-10 00:00,10,2357.25,2357.75,2356.25,2356.25,1654
20170601|2017-04-10 00:30,10,2356.25,2357,2355.75,2356.25,1813
20170601|2017-04-10 01:00,10,2356.25,2356.5,2355.25,2355.25,3481
20170601|2017-04-10 01:30,10,2355.25,2356.5,2355.25,2355.5,3341
20170601|2017-04-10 02:00,10,2355.5,2355.75,2353.5,2354.25,13924
20170601|2017-04-10 02:30,10,2354,2355.25,2353.5,2354.25,7921
20170601|2017-04-10 03:00,10,2354.25,2355.5,2353.5,2355.25,5459
20170601|2017-04-10 03:30,10,2355,2355.5,2353.75,2354,3837
20170601|2017-04-10 04:00,10,2353.75,2354.5,2353,2353.25,3641
20170601|2017-04-10 04:30,10,2353,2353.5,2350.75,2350.75,6978
20170601|2017-04-10 05:00,10,2350.75,2352,2349.75,2352,7469
20170601|2017-04-10 05:30,10,2352,2353,2351.75,2352.25,3564
20170601|2017-04-10 06:00,10,2352.5,2354.5,2352.25,2354.5,6607
20170601|2017-04-10 06:30,10,2354.25,2355.5,2354.25,2354.75,5884
20170601|2017-04-10 07:00,10,2354.75,2355.5,2354.25,2354.75,5276
20170601|2017-04-10 07:30,10,2354.5,2354.75,2352.5,2352.5,8957
20170601|2017-04-10 08:00,10,2352.75,2354.5,2352.5,2354.25,12046
20170601|2017-04-10 08:30,10,2354.25,2360.25,2353.25,2360.25,122028
20170601|2017-04-10 09:00,10,2360,2361.5,2359.25,2360.25,76918
20170601|2017-04-10 09:30,10,2360.25,2363.25,2358.5,2358.75,84345
20170601|2017-04-10 10:00,10,2358.75,2360.5,2357.75,2358.75,58491
20170601|2017-04-10 10:30,10,2358.75,2359.25,2350.75,2353,128458
20170601|2017-04-10 11:00,10,2353.25,2354,2347.5,2350.25,102530
20170601|2017-04-10 11:30,10,2350.25,2357.5,2349.75,2357.25,85428
20170601|2017-04-10 12:00,10,2357,2358.5,2356.25,2357.25,51048
20170601|2017-04-10 12:30,10,2357.5,2360,2357.25,2358.5,47372
20170601|2017-04-10 13:00,10,2358.25,2358.5,2354.5,2355.25,57396
20170601|2017-04-10 13:30,10,2355.5,2359.25,2354.5,2358.25,64455
20170601|2017-04-10 14:00,10,2358.5,2360.25,2354,2355.5,102522
20170601|2017-04-10 14:30,10,2355.5,2356.5,2351.75,2353.75,141209
20170601|2017-04-10 15:00,10,2353.5,2354.25,2351,2352.75,66913
20170601|2017-04-10 15:30,10,2352.5,2354.25,2352,2354.25,5957
20170601|2017-04-10 17:00,11,2354.25,2355.75,2353.5,2355.5,2666
20170601|2017-04-10 17:30,11,2355.5,2355.5,2354,2354.75,1377
20170601|2017-04-10 18:00,11,2354.75,2354.75,2353.75,2354.25,844
20170601|2017-04-10 18:30,11,2354.25,2354.25,2352.75,2353,1802
20170601|2017-04-10 19:00,11,2352.75,2354.25,2351.25,2352.25,5992
20170601|2017-04-10 19:30,11,2352.5,2354,2352.25,2353,2408
20170601|2017-04-10 20:00,11,2352.75,2354,2352.5,2353.25,3407
20170601|2017-04-10 20:30,11,2353.5,2353.75,2352.5,2352.75,2335
20170601|2017-04-10 21:00,11,2352.75,2353,2350.5,2350.75,4124
20170601|2017-04-10 21:30,11,2350.5,2350.75,2347.5,2349,8300
20170601|2017-04-10 22:00,11,2349,2350,2348.25,2350,2951
20170601|2017-04-10 22:30,11,2350,2350.75,2349.75,2350.25,2112
20170601|2017-04-10 23:00,11,2350.25,2350.5,2349.5,2350.5,1688
20170601|2017-04-10 23:30,11,2350.5,2350.5,2349.25,2350.25,1487
20170601|2017-04-11 00:00,11,2350.25,2350.75,2350,2350,1714
20170601|2017-04-11 00:30,11,2350,2350.5,2349.25,2350.5,2106
20170601|2017-04-11 01:00,11,2350.5,2350.75,2348.5,2350,5314
20170601|2017-04-11 01:30,11,2349.75,2350,2348.25,2348.75,3677
20170601|2017-04-11 02:00,11,2348.75,2351.75,2347.75,2350.75,14697
20170601|2017-04-11 02:30,11,2350.75,2351.75,2349.25,2351,10015
20170601|2017-04-11 03:00,11,2351.25,2353,2349.75,2350,12176
20170601|2017-04-11 03:30,11,2350.25,2350.75,2348.75,2349.5,6651
20170601|2017-04-11 04:00,11,2349.5,2350.5,2348.75,2350,7444
20170601|2017-04-11 04:30,11,2350.25,2352,2349.5,2351.75,6093
20170601|2017-04-11 05:00,11,2352,2353.5,2351.25,2352.25,6956
20170601|2017-04-11 05:30,11,2352.25,2352.75,2351.25,2352.25,4634
20170601|2017-04-11 06:00,11,2352.25,2353,2350.5,2351,5210
20170601|2017-04-11 06:30,11,2351,2351.25,2349.5,2349.75,7716
20170601|2017-04-11 07:00,11,2349.75,2350.75,2349.25,2349.75,7063
20170601|2017-04-11 07:30,11,2349.75,2351.75,2349.5,2350.75,12246
20170601|2017-04-11 08:00,11,2350.75,2351,2348.25,2348.75,21561
20170601|2017-04-11 08:30,11,2349,2351.75,2340.75,2344.75,257893
20170601|2017-04-11 09:00,11,2344.75,2347.25,2340,2342,171485
20170601|2017-04-11 09:30,11,2342,2342.25,2333.25,2336.5,237939
20170601|2017-04-11 10:00,11,2336.75,2340,2334.75,2336.25,129751
20170601|2017-04-11 10:30,11,2336.25,2340.25,2335.75,2339.25,93099
20170601|2017-04-11 11:00,11,2339.25,2345.25,2337.25,2345,101453
20170601|2017-04-11 11:30,11,2344.75,2346.75,2343.5,2345.75,75254
20170601|2017-04-11 12:00,11,2345.75,2349.5,2345.5,2347,84999
20170601|2017-04-11 12:30,11,2347,2348.75,2344.25,2346.5,64400
20170601|2017-04-11 13:00,11,2346.25,2348,2343,2346.25,57578
20170601|2017-04-11 13:30,11,2346.5,2350.25,2345.5,2348,58963
20170601|2017-04-11 14:00,11,2347.75,2348.5,2342.25,2345.25,86657
20170601|2017-04-11 14:30,11,2345.25,2350.75,2344.75,2350.25,148914
20170601|2017-04-11 15:00,11,2350.5,2351.5,2349.25,2351.25,77276
20170601|2017-04-11 15:30,11,2351,2352,2350.75,2351.75,9234
20170601|2017-04-11 17:00,12,2351.75,2352.25,2349.75,2350,4986
20170601|2017-04-11 17:30,12,2350.25,2351,2350.25,2350.5,1720
20170601|2017-04-11 18:00,12,2350.5,2351,2350.25,2351,2005
20170601|2017-04-11 18:30,12,2350.75,2351,2349.5,2349.5,3155
20170601|2017-04-11 19:00,12,2349.5,2350,2346.75,2347.5,8935
20170601|2017-04-11 19:30,12,2347.5,2348.25,2346.25,2346.25,4729
20170601|2017-04-11 20:00,12,2346.25,2347.5,2345.5,2346.5,6637
20170601|2017-04-11 20:30,12,2346.5,2348.75,2346,2347.5,4277
20170601|2017-04-11 21:00,12,2347.75,2348,2346.5,2346.5,1897
20170601|2017-04-11 21:30,12,2346.75,2347.5,2345.5,2347,2934
20170601|2017-04-11 22:00,12,2347,2348.25,2346.5,2348.25,1601
20170601|2017-04-11 22:30,12,2348,2348.25,2347,2347.25,1747
20170601|2017-04-11 23:00,12,2347.25,2348.5,2347.25,2348,1685
20170601|2017-04-11 23:30,12,2348,2348.25,2347.5,2347.5,1039
20170601|2017-04-12 00:00,12,2347.75,2347.75,2347,2347.75,1718
20170601|2017-04-12 00:30,12,2347.5,2349.75,2347.25,2349.5,3948
20170601|2017-04-12 01:00,12,2349.5,2350,2348.5,2350,4511
20170601|2017-04-12 01:30,12,2350,2351.5,2349.25,2351.25,4460
20170601|2017-04-12 02:00,12,2351.25,2356,2349.5,2356,24769
20170601|2017-04-12 02:30,12,2355.75,2356.5,2354.5,2355,9663
20170601|2017-04-12 03:00,12,2355,2355,2352,2354,10164
20170601|2017-04-12 03:30,12,2354,2354,2352,2352.25,7491
20170601|2017-04-12 04:00,12,2352.5,2353.5,2351.5,2353.25,5696
20170601|2017-04-12 04:30,12,2353.5,2353.75,2350.75,2351.25,6831
20170601|2017-04-12 05:00,12,2351,2351.75,2349,2349.25,13419
20170601|2017-04-12 05:30,12,2349.25,2350,2348,2349.25,8191
20170601|2017-04-12 06:00,12,2349,2349.75,2346.75,2347,10575
20170601|2017-04-12 06:30,12,2347,2348.25,2346.5,2347.75,10483
20170601|2017-04-12 07:00,12,2347.5,2348.25,2346,2347.5,13853
20170601|2017-04-12 07:30,12,2347.5,2348,2345.75,2346.5,9641
20170601|2017-04-12 08:00,12,2346.75,2347.75,2345.75,2347.25,19275
20170601|2017-04-12 08:30,12,2347,2348.75,2343.5,2346.25,164433
20170601|2017-04-12 09:00,12,2346.25,2349.5,2344,2346,98447
20170601|2017-04-12 09:30,12,2346,2347.75,2341.75,2342.75,114607
20170601|2017-04-12 10:00,12,2342.75,2344.5,2341.5,2343,67190
20170601|2017-04-12 10:30,12,2342.75,2343.25,2337.5,2340,103873
20170601|2017-04-12 11:00,12,2340.25,2342.5,2339.25,2340.25,59063
20170601|2017-04-12 11:30,12,2340.25,2342,2338,2339.25,44330
20170601|2017-04-12 12:00,12,2339.25,2343,2339.25,2340.75,59273
20170601|2017-04-12 12:30,12,2341,2346.75,2339.75,2346.25,80718
20170601|2017-04-12 13:00,12,2346.25,2346.75,2343,2344,43626
20170601|2017-04-12 13:30,12,2344,2345.25,2339.25,2342,70977
20170601|2017-04-12 14:00,12,2342,2343.75,2338.5,2341.75,120820
20170601|2017-04-12 14:30,12,2341.75,2343.5,2339,2341.25,171957
20170601|2017-04-12 15:00,12,2341.25,2344,2340,2340.5,87557
20170601|2017-04-12 15:30,12,2340.75,2341,2339,2339.25,14118
20170601|2017-04-12 17:00,13,2338.75,2341.25,2338.75,2340.5,5648
20170601|2017-04-12 17:30,13,2340.75,2341.75,2340.25,2341,2080
20170601|2017-04-12 18:00,13,2340.75,2341.75,2340.25,2341.25,1978
20170601|2017-04-12 18:30,13,2341.25,2341.25,2339.75,2339.75,2000
20170601|2017-04-12 19:00,13,2339.75,2341,2338.75,2340.25,6293
20170601|2017-04-12 19:30,13,2340.5,2340.5,2338.5,2338.75,4984
20170601|2017-04-12 20:00,13,2339,2339.5,2334.5,2336.5,14872
20170601|2017-04-12 20:30,13,2336.5,2340.5,2336.25,2338.25,9602
20170601|2017-04-12 21:00,13,2338.25,2340.25,2338,2338.75,3721
20170601|2017-04-12 21:30,13,2339,2339,2337.75,2338.75,2472
20170601|2017-04-12 22:00,13,2339,2340.5,2338.75,2339.75,4091
20170601|2017-04-12 22:30,13,2340,2340.5,2339.5,2340,2055
20170601|2017-04-12 23:00,13,2340,2340,2339.25,2339.25,954
20170601|2017-04-12 23:30,13,2339.5,2340.25,2339,2340,1591
20170601|2017-04-13 00:00,13,2340.25,2342,2340,2341.75,3046
20170601|2017-04-13 00:30,13,2341.5,2343.5,2341.5,2342.5,4716
20170601|2017-04-13 01:00,13,2342.5,2344,2341.25,2341.75,6650
20170601|2017-04-13 01:30,13,2341.75,2343.5,2341.75,2342.5,6352
20170601|2017-04-13 02:00,13,2342.5,2342.75,2337.75,2338.5,16955
20170601|2017-04-13 02:30,13,2338.5,2339.5,2337.5,2338.5,14868
20170601|2017-04-13 03:00,13,2338.25,2338.75,2335.5,2337,12346
20170601|2017-04-13 03:30,13,2337,2338,2336.5,2337.25,5875
20170601|2017-04-13 04:00,13,2337.5,2337.5,2335,2335.25,8835
20170601|2017-04-13 04:30,13,2335.25,2335.75,2334.5,2335,11857
20170601|2017-04-13 05:00,13,2335,2335.25,2332.5,2333.25,14652
20170601|2017-04-13 05:30,13,2333.25,2335.5,2332.25,2334.25,15464
20170601|2017-04-13 06:00,13,2334.25,2334.75,2333,2334.5,10502
20170601|2017-04-13 06:30,13,2334.75,2336.25,2334.25,2335,13770
20170601|2017-04-13 07:00,13,2335,2337.5,2334.75,2335.5,18454
20170601|2017-04-13 07:30,13,2335.25,2336.5,2334.5,2334.75,13578
20170601|2017-04-13 08:00,13,2334.75,2336.75,2334.75,2336,19055
20170601|2017-04-13 08:30,13,2336.25,2342.75,2334,2341,167793
20170601|2017-04-13 09:00,13,2341,2344.75,2340.5,2341,106244
20170601|2017-04-13 09:30,13,2341,2344.5,2340.5,2342.75,66308
20170601|2017-04-13 10:00,13,2343,2345,2341.5,2343,71453
20170601|2017-04-13 10:30,13,2343,2344,2342.25,2343,38360
20170601|2017-04-13 11:00,13,2342.75,2342.75,2336.5,2338,85940
20170601|2017-04-13 11:30,13,2338.25,2338.75,2334.5,2336,66184
20170601|2017-04-13 12:00,13,2335.75,2336,2331.5,2334.5,86477
20170601|2017-04-13 12:30,13,2334.25,2335.5,2330.25,2331.25,61605
20170601|2017-04-13 13:00,13,2331.25,2336.25,2330.5,2335,75964
20170601|2017-04-13 13:30,13,2334.75,2336.25,2333,2335,52358
20170601|2017-04-13 14:00,13,2334.75,2335.75,2329.5,2331,81019
20170601|2017-04-13 14:30,13,2330.75,2331.75,2325.25,2325.5,226692
20170601|2017-04-13 15:00,13,2325.25,2327.75,2324,2327.5,107541
20170601|2017-04-13 15:30,13,2327.25,2328,2325.25,2327.5,11594
20170601|2017-04-16 17:00,17,2324,2326.75,2322.75,2326,9654
20170601|2017-04-16 17:30,17,2326.25,2326.75,2325.25,2325.25,2389
20170601|2017-04-16 18:00,17,2325.5,2326.25,2324.5,2324.75,3249
20170601|2017-04-16 18:30,17,2324.75,2325.75,2324.25,2325,3554
20170601|2017-04-16 19:00,17,2325,2327,2324.5,2326,4017
20170601|2017-04-16 19:30,17,2326,2326.5,2325.25,2325.5,2792
20170601|2017-04-16 20:00,17,2325.75,2325.75,2323.5,2323.75,3675
20170601|2017-04-16 20:30,17,2324,2325,2323.25,2325,3043
20170601|2017-04-16 21:00,17,2324.75,2325,2322.75,2324,3941
20170601|2017-04-16 21:30,17,2324.25,2324.5,2323.5,2323.75,1880
20170601|2017-04-16 22:00,17,2324,2324.5,2323.25,2324,1856
20170601|2017-04-16 22:30,17,2324.25,2325.5,2324.25,2324.75,3052
20170601|2017-04-16 23:00,17,2324.5,2325.75,2324.5,2325.75,1745
20170601|2017-04-16 23:30,17,2325.75,2325.75,2324.5,2324.5,1281
20170601|2017-04-17 00:00,17,2324.75,2325.5,2324.5,2325.25,763
20170601|2017-04-17 00:30,17,2325.25,2325.75,2325,2325,1289
20170601|2017-04-17 01:00,17,2325,2325.5,2324.75,2325.5,1084
20170601|2017-04-17 01:30,17,2325.5,2326.25,2325.25,2325.5,2492
20170601|2017-04-17 02:00,17,2325.75,2326.5,2325.25,2325.25,1866
20170601|2017-04-17 02:30,17,2325.25,2326.5,2325.25,2325.5,1422
20170601|2017-04-17 03:00,17,2325.75,2325.75,2324.75,2325,768
20170601|2017-04-17 03:30,17,2325,2325.25,2324.25,2324.5,1547
20170601|2017-04-17 04:00,17,2324.5,2325,2324,2324.25,1286
20170601|2017-04-17 04:30,17,2324.5,2325.25,2324,2325.25,1242
20170601|2017-04-17 05:00,17,2325.25,2325.5,2324.75,2325,845
20170601|2017-04-17 05:30,17,2325.25,2325.5,2324.5,2325.25,1591
20170601|2017-04-17 06:00,17,2325.25,2325.5,2324.5,2325.25,1536
20170601|2017-04-17 06:30,17,2325.5,2330.5,2325.25,2330.5,12375
20170601|2017-04-17 07:00,17,2330.25,2331,2329,2330,8528
20170601|2017-04-17 07:30,17,2330.25,2332.25,2330,2331.25,13335
20170601|2017-04-17 08:00,17,2331.25,2332.5,2330.5,2331,10369
20170601|2017-04-17 08:30,17,2330.75,2333.25,2328.75,2332.25,101528
20170601|2017-04-17 09:00,17,2332,2337.75,2331.75,2334.75,94549
20170601|2017-04-17 09:30,17,2335,2336.5,2333.25,2336.25,56930
20170601|2017-04-17 10:00,17,2336.25,2338.25,2335.5,2338,44568
20170601|2017-04-17 10:30,17,2338.25,2339.25,2335.5,2335.75,43146
20170601|2017-04-17 11:00,17,2335.5,2339.25,2335.5,2338,35315
20170601|2017-04-17 11:30,17,2338,2338.5,2336.5,2337,25404
20170601|2017-04-17 12:00,17,2337.25,2339.5,2336.75,2338.75,26239
20170601|2017-04-17 12:30,17,2338.75,2339.5,2337.25,2338.25,27638
20170601|2017-04-17 13:00,17,2338.25,2339.75,2337.75,2338.25,37140
20170601|2017-04-17 13:30,17,2338.5,2340.75,2337.5,2338.5,45553
20170601|2017-04-17 14:00,17,2338.25,2344.5,2337.75,2343.5,91258
20170601|2017-04-17 14:30,17,2343.75,2345.5,2342,2345.5,147398
20170601|2017-04-17 15:00,17,2345.5,2346,2343.75,2345.25,75139
20170601|2017-04-17 15:30,17,2345.25,2345.75,2344.25,2345.25,7860
20170601|2017-04-17 17:00,18,2345,2345.25,2343.75,2344.25,3440
20170601|2017-04-17 17:30,18,2344,2345.25,2344,2344.75,1527
20170601|2017-04-17 18:00,18,2344.75,2345,2343.75,2344,1456
20170601|2017-04-17 18:30,18,2344,2344.5,2343.75,2344.25,1312
20170601|2017-04-17 19:00,18,2344.25,2347,2344.25,2345.25,6973
20170601|2017-04-17 19:30,18,2345,2345.5,2343.5,2344,3752
20170601|2017-04-17 20:00,18,2344,2345,2343.5,2345,3323
20170601|2017-04-17 20:30,18,2345,2345,2343.25,2343.75,5828
20170601|2017-04-17 21:00,18,2343.75,2344.25,2343.5,2344.25,1537
20170601|2017-04-17 21:30,18,2344.25,2344.75,2343.5,2344,2172
20170601|2017-04-17 22:00,18,2344,2344.5,2343.75,2344,1649
20170601|2017-04-17 22:30,18,2344,2344.25,2343.25,2343.5,2170
20170601|2017-04-17 23:00,18,2343.5,2344.5,2343.5,2344.25,1205
20170601|2017-04-17 23:30,18,2344.25,2344.75,2344,2344.75,1703
20170601|2017-04-18 00:00,18,2344.75,2345,2344.25,2344.75,1186
20170601|2017-04-18 00:30,18,2344.5,2345,2344.25,2344.5,1840
20170601|2017-04-18 01:00,18,2344.75,2345.5,2344.25,2344.5,7536
20170601|2017-04-18 01:30,18,2344.5,2345,2344.25,2344.5,2935
20170601|2017-04-18 02:00,18,2344.75,2345.25,2342.75,2343,14022
20170601|2017-04-18 02:30,18,2343,2343.5,2340.25,2341.25,15325
20170601|2017-04-18 03:00,18,2341,2342,2340.75,2341.25,7396
20170601|2017-04-18 03:30,18,2341,2341.5,2339.25,2340.5,6636
20170601|2017-04-18 04:00,18,2340.25,2340.75,2339,2339,7198
20170601|2017-04-18 04:30,18,2339,2339.25,2334.5,2335.5,25583
20170601|2017-04-18 05:00,18,2335.5,2337.25,2335,2337,14378
20170601|2017-04-18 05:30,18,2336.75,2338.75,2336.25,2338.5,8474
20170601|2017-04-18 06:00,18,2338.25,2341.75,2338,2339.25,16750
20170601|2017-04-18 06:30,18,2339.5,2340.75,2338.75,2339.75,11747
20170601|2017-04-18 07:00,18,2339.5,2340.25,2338,2338.25,8248
20170601|2017-04-18 07:30,18,2338,2339.75,2337.25,2338.5,14425
20170601|2017-04-18 08:00,18,2338.5,2338.75,2336.25,2336.5,21009
20170601|2017-04-18 08:30,18,2336.75,2344.25,2335,2344,161020
20170601|2017-04-18 09:00,18,2344.25,2344.5,2336.75,2337.5,130089
20170601|2017-04-18 09:30,18,2337.5,2340.25,2337.25,2339.25,82569
20170601|2017-04-18 10:00,18,2339.25,2341,2336.75,2340.25,81279
20170601|2017-04-18 10:30,18,2340.25,2340.25,2332.5,2332.5,111162
20170601|2017-04-18 11:00,18,2332.75,2334.5,2330.25,2334.25,84516
20170601|2017-04-18 11:30,18,2334,2335.25,2332.5,2334,49671
20170601|2017-04-18 12:00,18,2334,2336.5,2332.25,2336.25,44253
20170601|2017-04-18 12:30,18,2336.5,2338.25,2335.5,2337.5,48006
20170601|2017-04-18 13:00,18,2337.5,2340.25,2337.5,2339.75,57437
20170601|2017-04-18 13:30,18,2339.5,2341.25,2337,2338.25,69330
20170601|2017-04-18 14:00,18,2338.5,2339.75,2336.25,2338.75,54232
20170601|2017-04-18 14:30,18,2338.75,2341.25,2337.75,2338.25,133955
20170601|2017-04-18 15:00,18,2338,2338.75,2336.75,2337.75,76468
20170601|2017-04-18 15:30,18,2337.5,2338.5,2337.25,2338.25,7702
20170601|2017-04-18 17:00,19,2337.75,2338.25,2336.25,2337.75,2954
20170601|2017-04-18 17:30,19,2337.75,2338,2337,2337.25,1661
20170601|2017-04-18 18:00,19,2337.5,2338.5,2337.5,2338.5,1371
20170601|2017-04-18 18:30,19,2338.25,2339.5,2338,2338.75,1491
20170601|2017-04-18 19:00,19,2338.5,2340.5,2338.5,2339,3886
20170601|2017-04-18 19:30,19,2339,2341,2339,2340.25,3955
20170601|2017-04-18 20:00,19,2340,2340.75,2339.75,2340.25,2747
20170601|2017-04-18 20:30,19,2340.5,2340.5,2338.75,2339.75,2921
20170601|2017-04-18 21:00,19,2339.5,2340,2338.75,2339.25,2153
20170601|2017-04-18 21:30,19,2339.25,2339.75,2338.75,2339.25,1132
20170601|2017-04-18 22:00,19,2339.25,2340.25,2339,2340,998
20170601|2017-04-18 22:30,19,2340,2340.25,2339.25,2339.75,1618
20170601|2017-04-18 23:00,19,2339.5,2340.25,2339.5,2339.75,935
20170601|2017-04-18 23:30,19,2339.5,2340.75,2339.25,2340.75,1333
20170601|2017-04-19 00:00,19,2340.5,2342,2339.75,2341.25,2821
20170601|2017-04-19 00:30,19,2341,2341.25,2339.75,2340,1748
20170601|2017-04-19 01:00,19,2340,2341.5,2339.75,2341,3605
20170601|2017-04-19 01:30,19,2341.25,2341.75,2340.25,2340.25,4420
20170601|2017-04-19 02:00,19,2340.25,2342,2340.25,2341,11323
20170601|2017-04-19 02:30,19,2341,2341.25,2339.75,2340.75,5583
20170601|2017-04-19 03:00,19,2340.5,2342.5,2340.25,2342.25,5499
20170601|2017-04-19 03:30,19,2342,2344,2342,2343,10312
20170601|2017-04-19 04:00,19,2343,2344,2342.5,2343.5,3888
20170601|2017-04-19 04:30,19,2343.5,2345,2343.5,2344.5,5039
20170601|2017-04-19 05:00,19,2344.5,2344.75,2342.75,2343,4170
20170601|2017-04-19 05:30,19,2343.25,2343.5,2342.5,2343.5,4528
20170601|2017-04-19 06:00,19,2343.25,2344.25,2343.25,2343.25,4839
20170601|2017-04-19 06:30,19,2343.25,2345,2343.25,2344.75,8645
20170601|2017-04-19 07:00,19,2344.75,2346.5,2343.75,2345.75,16468
20170601|2017-04-19 07:30,19,2345.75,2346,2344.5,2344.5,12979
20170601|2017-04-19 08:00,19,2344.75,2345.25,2343.75,2345,22134
20170601|2017-04-19 08:30,19,2345,2349.25,2344.25,2348.25,158222
20170601|2017-04-19 09:00,19,2348.5,2348.75,2345.5,2346.5,66048
20170601|2017-04-19 09:30,19,2346.5,2346.75,2342.75,2344.25,85074
20170601|2017-04-19 10:00,19,2344.25,2346.75,2344,2346.5,46090
20170601|2017-04-19 10:30,19,2346.5,2347,2343.5,2343.75,45142
20170601|2017-04-19 11:00,19,2343.75,2344.25,2340,2342,77651
20170601|2017-04-19 11:30,19,2342,2343.25,2341.5,2342.5,34707
20170601|2017-04-19 12:00,19,2342.25,2342.5,2338.25,2340.5,67742
20170601|2017-04-19 12:30,19,2340.5,2341.25,2339,2340.25,44991
20170601|2017-04-19 13:00,19,2340.5,2341.25,2336.5,2338.75,77923
20170601|2017-04-19 13:30,19,2338.5,2339.75,2333.25,2335,81669
20170601|2017-04-19 14:00,19,2334.75,2337,2333,2333.5,71721
20170601|2017-04-19 14:30,19,2333.25,2335.25,2331.25,2334.25,151178
20170601|2017-04-19 15:00,19,2334.25,2335.5,2333,2333.5,55831
20170601|2017-04-19 15:30,19,2333.5,2333.75,2332.25,2332.5,8916
20170601|2017-04-19 17:00,20,2333.25,2335.75,2332.5,2335.25,5430
20170601|2017-04-19 17:30,20,2335.25,2336.25,2335,2336,3225
20170601|2017-04-19 18:00,20,2336,2336,2334.75,2335,2253
20170601|2017-04-19 18:30,20,2335,2335.5,2334.5,2334.75,2097
20170601|2017-04-19 19:00,20,2334.75,2335.5,2333.5,2335.25,4149
20170601|2017-04-19 19:30,20,2335.25,2335.5,2334.5,2334.75,1811
20170601|2017-04-19 20:00,20,2335,2335.5,2334,2335.5,2411
20170601|2017-04-19 20:30,20,2335.5,2336.75,2334.75,2336.25,4051
20170601|2017-04-19 21:00,20,2336.25,2336.5,2334.5,2334.75,1910
20170601|2017-04-19 21:30,20,2334.75,2335,2334.25,2334.5,1406
20170601|2017-04-19 22:00,20,2334.5,2335.75,2334.5,2335.5,1536
20170601|2017-04-19 22:30,20,2335.5,2335.5,2334.75,2335,1126
20170601|2017-04-19 23:00,20,2335,2335.25,2334.5,2334.75,641
20170601|2017-04-19 23:30,20,2335,2335.5,2334.5,2334.5,1477
20170601|2017-04-20 00:00,20,2334.75,2335.25,2334.25,2334.75,1577
20170601|2017-04-20 00:30,20,2335,2335.5,2334,2335,2120
20170601|2017-04-20 01:00,20,2335,2336.5,2334.75,2335.75,4274
20170601|2017-04-20 01:30,20,2335.75,2336.25,2334.75,2335.75,4257
20170601|2017-04-20 02:00,20,2336,2340,2334.5,2337.75,19941
20170601|2017-04-20 02:30,20,2337.75,2340,2337.5,2339.5,10610
20170601|2017-04-20 03:00,20,2339.25,2340.75,2338.25,2338.75,6315
20170601|2017-04-20 03:30,20,2338.5,2340.25,2338.5,2340,7043
20170601|2017-04-20 04:00,20,2339.75,2341.5,2339,2340.75,8710
20170601|2017-04-20 04:30,20,2340.75,2341.25,2340,2340.25,4494
20170601|2017-04-20 05:00,20,2340.5,2341,2339.25,2339.5,5790
20170601|2017-04-20 05:30,20,2339.5,2340.75,2339.5,2340.25,4020
20170601|2017-04-20 06:00,20,2340.25,2340.75,2339.25,2340.25,6896
20170601|2017-04-20 06:30,20,2340.25,2341,2339.5,2339.75,6634
20170601|2017-04-20 07:00,20,2339.75,2341,2339.5,2340.5,6206
20170601|2017-04-20 07:30,20,2340.5,2341.25,2339.25,2340,11521
20170601|2017-04-20 08:00,20,2339.75,2341.5,2339.5,2340.75,18178
20170601|2017-04-20 08:30,20,2341,2342.75,2337.25,2338.5,131494
20170601|2017-04-20 09:00,20,2338.5,2344.5,2338.5,2341.75,123279
20170601|2017-04-20 09:30,20,2341.5,2343.75,2340,2343,70809
20170601|2017-04-20 10:00,20,2343,2345,2341.25,2344.75,57814
20170601|2017-04-20 10:30,20,2344.5,2349,2344.25,2348.5,96341
20170601|2017-04-20 11:00,20,2348.75,2353,2348.25,2351.5,101821
20170601|2017-04-20 11:30,20,2351.5,2354.25,2351,2352.5,75674
20170601|2017-04-20 12:00,20,2352.5,2354,2351,2353.5,65885
20170601|2017-04-20 12:30,20,2353.5,2358.25,2353,2357.25,93079
20170601|2017-04-20 13:00,20,2357,2357.5,2354.75,2356.25,66425
20170601|2017-04-20 13:30,20,2356,2357.25,2354.5,2354.75,57615
20170601|2017-04-20 14:00,20,2354.75,2356.25,2352.75,2354.75,63094
20170601|2017-04-20 14:30,20,2354.5,2356.75,2352.25,2352.5,169578
20170601|2017-04-20 15:00,20,2352.5,2353.5,2351.5,2352,92602
20170601|2017-04-20 15:30,20,2352,2352.25,2351.25,2352,7472
20170601|2017-04-20 17:00,21,2352.75,2353.75,2351.75,2353,4592
20170601|2017-04-20 17:30,21,2353,2353.5,2352.75,2352.75,1646
20170601|2017-04-20 18:00,21,2352.75,2353.25,2352.25,2352.5,1441
20170601|2017-04-20 18:30,21,2352.5,2353.25,2352.5,2352.75,1018
20170601|2017-04-20 19:00,21,2352.75,2353.5,2352.25,2352.5,1983
20170601|2017-04-20 19:30,21,2352.25,2353,2352,2352.25,2569
20170601|2017-04-20 20:00,21,2352.25,2353.25,2352,2353,1912
20170601|2017-04-20 20:30,21,2353,2353.25,2352.5,2352.75,1637
20170601|2017-04-20 21:00,21,2352.75,2353.5,2352.75,2353.5,1270
20170601|2017-04-20 21:30,21,2353.5,2353.5,2352.25,2352.5,1181
20170601|2017-04-20 22:00,21,2352.75,2352.75,2352.25,2352.5,629
20170601|2017-04-20 22:30,21,2352.25,2352.5,2351.75,2351.75,1008
20170601|2017-04-20 23:00,21,2351.75,2352.5,2351.75,2352.25,1111
20170601|2017-04-20 23:30,21,2352.25,2352.75,2352,2352.25,1037
20170601|2017-04-21 00:00,21,2352.5,2354.25,2352.25,2354,2534
20170601|2017-04-21 00:30,21,2354,2355.5,2354,2355.25,3657
20170601|2017-04-21 01:00,21,2355,2356,2354.5,2355,5486
20170601|2017-04-21 01:30,21,2355,2355.75,2354.25,2355.5,4337
20170601|2017-04-21 02:00,21,2355.75,2356,2353.5,2354.75,13220
20170601|2017-04-21 02:30,21,2355,2355.5,2354,2355,7906
20170601|2017-04-21 03:00,21,2355.25,2355.5,2354.25,2354.75,4126
20170601|2017-04-21 03:30,21,2354.75,2354.75,2352.75,2354.25,6388
20170601|2017-04-21 04:00,21,2354,2354.25,2352.5,2353.25,6429
20170601|2017-04-21 04:30,21,2353.25,2355,2352.5,2354,7887
20170601|2017-04-21 05:00,21,2353.75,2354.75,2353.5,2353.75,4730
20170601|2017-04-21 05:30,21,2353.5,2354.5,2352.75,2354.5,5767
20170601|2017-04-21 06:00,21,2354.5,2355.75,2354.25,2354.75,6256
20170601|2017-04-21 06:30,21,2354.5,2355.5,2354.25,2354.5,5713
20170601|2017-04-21 07:00,21,2354.25,2355.5,2353.5,2354.25,9538
20170601|2017-04-21 07:30,21,2354.5,2355.25,2353.75,2353.75,8984
20170601|2017-04-21 08:00,21,2353.75,2354,2351,2352.25,29627
20170601|2017-04-21 08:30,21,2352.25,2352.75,2348.75,2350,141583
20170601|2017-04-21 09:00,21,2350.25,2351.75,2348.75,2350.75,66156
20170601|2017-04-21 09:30,21,2350.75,2351,2347,2348.5,73493
20170601|2017-04-21 10:00,21,2348.5,2349.5,2345.25,2348.75,90782
20170601|2017-04-21 10:30,21,2349,2350.75,2348,2349.5,53843
20170601|2017-04-21 11:00,21,2349.75,2349.75,2345.75,2346.5,61720
20170601|2017-04-21 11:30,21,2346.5,2348.25,2346,2346.75,37943
20170601|2017-04-21 12:00,21,2346.75,2347,2340.5,2343.5,93517
20170601|2017-04-21 12:30,21,2343.25,2348.25,2342,2347.5,72496
20170601|2017-04-21 13:00,21,2347.25,2349.25,2346,2349,61094
20170601|2017-04-21 13:30,21,2348.75,2349.5,2346.25,2347.75,43306
20170601|2017-04-21 14:00,21,2347.75,2348,2344,2346.5,58907
20170601|2017-04-21 14:30,21,2346.5,2348.75,2345,2345.25,151147
20170601|2017-04-21 15:00,21,2345.5,2347.75,2344.75,2347.25,80669
20170601|2017-04-21 15:30,21,2347,2347.25,2345,2345.25,7808
20170601|2017-04-23 17:00,24,2365.75,2372.75,2365.5,2371,54022
20170601|2017-04-23 17:30,24,2371,2371.25,2366.25,2369,13315
20170601|2017-04-23 18:00,24,2368.75,2370,2367.75,2369,6515
20170601|2017-04-23 18:30,24,2369,2369.5,2367,2367.5,6370
20170601|2017-04-23 19:00,24,2367.25,2368.25,2366.5,2367.75,8472
20170601|2017-04-23 19:30,24,2368,2368.5,2367.25,2368.25,4246
20170601|2017-04-23 20:00,24,2368.25,2368.5,2366.25,2366.5,7007
20170601|2017-04-23 20:30,24,2366.25,2366.5,2365.25,2366.5,6854
20170601|2017-04-23 21:00,24,2366.25,2366.75,2365.75,2366,2500
20170601|2017-04-23 21:30,24,2366.25,2366.25,2365.25,2365.75,2888
20170601|2017-04-23 22:00,24,2366,2366.25,2365.5,2366.25,1958
20170601|2017-04-23 22:30,24,2366.25,2366.5,2365.5,2366.25,1812
20170601|2017-04-23 23:00,24,2366.25,2366.5,2365.75,2366,1733
20170601|2017-04-23 23:30,24,2366,2366.75,2365.75,2366.25,2703
20170601|2017-04-24 00:00,24,2366.25,2367.5,2366,2367,4789
20170601|2017-04-24 00:30,24,2367.25,2368.75,2366.75,2368.75,6270
20170601|2017-04-24 01:00,24,2368.5,2372.75,2368.5,2371.25,24783
20170601|2017-04-24 01:30,24,2371.25,2371.5,2370.25,2371.25,6217
20170601|2017-04-24 02:00,24,2371.25,2372,2368.75,2369.25,20347
20170601|2017-04-24 02:30,24,2369,2372,2368.75,2371.75,13066
20170601|2017-04-24 03:00,24,2371.5,2372.25,2370.75,2371.5,6799
20170601|2017-04-24 03:30,24,2371.5,2373.5,2371,2373.5,13133
20170601|2017-04-24 04:00,24,2373.25,2374.75,2372,2374,15228
20170601|2017-04-24 04:30,24,2373.75,2374,2372.75,2373.25,5108
20170601|2017-04-24 05:00,24,2373.25,2376.75,2373.25,2375.75,17767
20170601|2017-04-24 05:30,24,2375.5,2376,2374.5,2375,4354
20170601|2017-04-24 06:00,24,2375,2375,2372.75,2374,10451
20170601|2017-04-24 06:30,24,2374,2374.75,2372.25,2374.25,12073
20170601|2017-04-24 07:00,24,2374.25,2375.25,2373.75,2374.75,13029
20170601|2017-04-24 07:30,24,2374.5,2375.25,2372.25,2372.75,22931
20170601|2017-04-24 08:00,24,2372.75,2373.25,2369.5,2371.75,31245
20170601|2017-04-24 08:30,24,2371.5,2372.5,2367.25,2369.5,182573
20170601|2017-04-24 09:00,24,2369.75,2372,2368.75,2370.5,106850
20170601|2017-04-24 09:30,24,2370.75,2371,2367.75,2369.25,94057
20170601|2017-04-24 10:00,24,2369.25,2370.5,2365.75,2367,95347
20170601|2017-04-24 10:30,24,2367,2368.5,2365.75,2366.25,78062
20170601|2017-04-24 11:00,24,2366.5,2369.5,2366.25,2368.5,46476
20170601|2017-04-24 11:30,24,2368.5,2369.25,2367.5,2368.5,32912
20170601|2017-04-24 12:00,24,2368.5,2371,2368.25,2370.75,55748
20170601|2017-04-24 12:30,24,2370.75,2371,2369.25,2370.5,33511
20170601|2017-04-24 13:00,24,2370.5,2373,2369.25,2372,81622
20170601|2017-04-24 13:30,24,2371.75,2373,2370.5,2371.5,54084
20170601|2017-04-24 14:00,24,2371.5,2374,2371,2372.25,69351
20170601|2017-04-24 14:30,24,2372.25,2373,2370,2370.75,146661
20170601|2017-04-24 15:00,24,2370.75,2371.5,2368.25,2370.25,98735
20170601|2017-04-24 15:30,24,2370,2371,2370,2370,6914
20170601|2017-04-24 17:00,25,2370,2370.25,2368.25,2368.75,2622
20170601|2017-04-24 17:30,25,2369,2370.25,2368.75,2369.75,1760
20170601|2017-04-24 18:00,25,2369.5,2370,2369,2369.25,958
20170601|2017-04-24 18:30,25,2369,2370,2368.25,2368.75,2543
20170601|2017-04-24 19:00,25,2368.5,2369.75,2368.5,2369,2948
20170601|2017-04-24 19:30,25,2369,2369.75,2369,2369.75,1393
20170601|2017-04-24 20:00,25,2369.75,2369.75,2368.75,2369.5,1925
20170601|2017-04-24 20:30,25,2369.5,2371.75,2369.25,2371,3703
20170601|2017-04-24 21:00,25,2371,2373,2371,2371.75,4448
20170601|2017-04-24 21:30,25,2372,2372.75,2372,2372.25,2568
20170601|2017-04-24 22:00,25,2372.25,2373,2372,2372.75,1741
20170601|2017-04-24 22:30,25,2372.5,2372.75,2371.5,2372.5,2791
20170601|2017-04-24 23:00,25,2372.5,2373,2372.25,2372.5,1743
20170601|2017-04-24 23:30,25,2372.75,2373,2372.25,2372.75,1109
20170601|2017-04-25 00:00,25,2372.75,2374.25,2372.5,2374,3812
20170601|2017-04-25 00:30,25,2374,2375,2373.25,2373.5,3807
20170601|2017-04-25 01:00,25,2373.5,2374.25,2373.5,2374.25,4809
20170601|2017-04-25 01:30,25,2374.25,2374.5,2373.25,2374,3344
20170601|2017-04-25 02:00,25,2374,2374.25,2372.25,2373,12367
20170601|2017-04-25 02:30,25,2373.25,2373.25,2371.5,2371.5,9972
20170601|2017-04-25 03:00,25,2371.75,2373,2371.5,2372.75,6420
20170601|2017-04-25 03:30,25,2372.75,2373.5,2372.5,2373,4090
20170601|2017-04-25 04:00,25,2373.25,2373.25,2372.5,2372.75,3164
20170601|2017-04-25 04:30,25,2373,2373.25,2372.25,2372.5,3722
20170601|2017-04-25 05:00,25,2372.75,2373.75,2372.5,2373.5,3073
20170601|2017-04-25 05:30,25,2373.25,2374.25,2373,2374,3491
20170601|2017-04-25 06:00,25,2373.75,2375,2373.75,2374,6487
20170601|2017-04-25 06:30,25,2374,2374.75,2373.75,2374.25,11073
20170601|2017-04-25 07:00,25,2374.25,2378,2373.75,2378,27087
20170601|2017-04-25 07:30,25,2377.75,2378.25,2376.5,2377.75,20733
20170601|2017-04-25 08:00,25,2377.75,2380,2377.75,2378.5,33592
20170601|2017-04-25 08:30,25,2378.5,2384,2377.5,2383.25,192718
20170601|2017-04-25 09:00,25,2383,2387,2382.75,2384.5,114108
20170601|2017-04-25 09:30,25,2384.75,2385,2383,2383,62397
20170601|2017-04-25 10:00,25,2383,2385.75,2382.75,2383.75,72652
20170601|2017-04-25 10:30,25,2384,2385.25,2383,2385,44408
20170601|2017-04-25 11:00,25,2385.25,2386,2384.5,2385,43728
20170601|2017-04-25 11:30,25,2385.25,2385.25,2382.25,2383.25,53191
20170601|2017-04-25 12:00,25,2383.5,2386.75,2383,2385.25,56765
20170601|2017-04-25 12:30,25,2385.5,2386.5,2384.75,2385.75,49955
20170601|2017-04-25 13:00,25,2385.75,2387.75,2385.25,2386.25,58285
20170601|2017-04-25 13:30,25,2386.5,2387.5,2385.25,2385.75,41765
20170601|2017-04-25 14:00,25,2385.75,2389.25,2385.5,2388,77259
20170601|2017-04-25 14:30,25,2388,2388,2384.75,2385,149903
20170601|2017-04-25 15:00,25,2385,2385.25,2383.25,2385,86343
20170601|2017-04-25 15:30,25,2385,2385.25,2383.5,2383.75,7287
20170601|2017-04-25 17:00,26,2383,2383.75,2382.25,2382.75,5313
20170601|2017-04-25 17:30,26,2382.75,2383.25,2382.75,2383,1745
20170601|2017-04-25 18:00,26,2383,2383.75,2383,2383.5,996
20170601|2017-04-25 18:30,26,2383.25,2383.5,2383,2383,1135
20170601|2017-04-25 19:00,26,2383.25,2384.75,2383,2384.5,3984
20170601|2017-04-25 19:30,26,2384.25,2384.75,2383.5,2383.5,1811
20170601|2017-04-25 20:00,26,2383.5,2384.5,2383.5,2384,2182
20170601|2017-04-25 20:30,26,2384,2385.25,2383.5,2385,3963
20170601|2017-04-25 21:00,26,2385,2385.25,2384.5,2384.75,1511
20170601|2017-04-25 21:30,26,2384.75,2385.75,2384.75,2385.5,1384
20170601|2017-04-25 22:00,26,2385.75,2385.75,2385,2385.25,1638
20170601|2017-04-25 22:30,26,2385.25,2385.5,2384.75,2385.25,1071
20170601|2017-04-25 23:00,26,2385.25,2385.5,2384.25,2385,2341
20170601|2017-04-25 23:30,26,2385,2385.75,2385,2385.75,2289
20170601|2017-04-26 00:00,26,2385.75,2386.25,2385.5,2386,1422
20170601|2017-04-26 00:30,26,2386,2386.25,2385.5,2385.75,1296
20170601|2017-04-26 01:00,26,2385.75,2386,2384.5,2384.75,3249
20170601|2017-04-26 01:30,26,2384.75,2385,2384.25,2385,2793
20170601|2017-04-26 02:00,26,2385,2385.5,2384.5,2385,8219
20170601|2017-04-26 02:30,26,2385.25,2385.25,2382.75,2383.25,7886
20170601|2017-04-26 03:00,26,2383,2384.25,2383,2383.75,4574
20170601|2017-04-26 03:30,26,2383.75,2384.5,2383.25,2384.25,3495
20170601|2017-04-26 04:00,26,2384.25,2384.5,2383.75,2384.25,3686
20170601|2017-04-26 04:30,26,2384.25,2386.5,2384.25,2386.25,7503
20170601|2017-04-26 05:00,26,2386.25,2386.75,2385.25,2385.25,5473
20170601|2017-04-26 05:30,26,2385.5,2385.75,2383.5,2383.75,8555
20170601|2017-04-26 06:00,26,2383.75,2384.25,2382.75,2382.75,7172
20170601|2017-04-26 06:30,26,2382.75,2384.5,2382.25,2383.25,12628
20170601|2017-04-26 07:00,26,2383.25,2384.5,2383,2383.5,8656
20170601|2017-04-26 07:30,26,2383.5,2386.5,2383.25,2385.75,28599
20170601|2017-04-26 08:00,26,2385.75,2386,2384.5,2384.75,14314
20170601|2017-04-26 08:30,26,2384.75,2387.75,2384.25,2387.25,114308
20170601|2017-04-26 09:00,26,2387,2388.5,2386,2388.25,64265
20170601|2017-04-26 09:30,26,2388.25,2390.25,2387.75,2389.75,71213
20170601|2017-04-26 10:00,26,2389.75,2394.75,2388.25,2394.25,120751
20170601|2017-04-26 10:30,26,2394.25,2394.25,2386.25,2388.25,133392
20170601|2017-04-26 11:00,26,2388.25,2392,2387.25,2389.5,66034
20170601|2017-04-26 11:30,26,2389.75,2393,2389,2392.75,54455
20170601|2017-04-26 12:00,26,2392.75,2393.75,2391.25,2391.25,50178
20170601|2017-04-26 12:30,26,2391.25,2394.5,2387.5,2389,124883
20170601|2017-04-26 13:00,26,2389,2391.25,2387,2389.25,92723
20170601|2017-04-26 13:30,26,2389.25,2391.75,2389,2389.75,53244
20170601|2017-04-26 14:00,26,2389.75,2392,2389,2390,58005
20170601|2017-04-26 14:30,26,2389.75,2390.25,2382.5,2383.5,228844
20170601|2017-04-26 15:00,26,2383.5,2384.25,2382,2382.75,75001
20170601|2017-04-26 15:30,26,2382.5,2383.25,2381.5,2381.75,7368
20170601|2017-04-26 16:00,26,2381.5,2381.5,2381.5,2381.5,1
20170601|2017-04-26 17:00,27,2381.5,2382.75,2381.25,2382,4456
20170601|2017-04-26 17:30,27,2382,2383.25,2381.75,2383.25,2111
20170601|2017-04-26 18:00,27,2383.25,2385,2382.75,2384.25,3625
20170601|2017-04-26 18:30,27,2384.5,2384.5,2383.5,2383.5,1167
20170601|2017-04-26 19:00,27,2383.5,2384.25,2383.25,2384,2500
20170601|2017-04-26 19:30,27,2384,2385,2383.5,2384.25,1765
20170601|2017-04-26 20:00,27,2384.25,2385,2384.25,2384.5,1670
20170601|2017-04-26 20:30,27,2384.5,2384.75,2383.75,2383.75,1799
20170601|2017-04-26 21:00,27,2383.75,2384,2383.25,2383.75,1671
20170601|2017-04-26 21:30,27,2383.75,2384.75,2383.5,2384.5,2675
20170601|2017-04-26 22:00,27,2384.5,2384.75,2383.75,2384,1828
20170601|2017-04-26 22:30,27,2384.25,2384.5,2383.5,2383.75,1108
20170601|2017-04-26 23:00,27,2384,2384.5,2383.75,2384,1013
20170601|2017-04-26 23:30,27,2384,2384.25,2383.75,2383.75,739
20170601|2017-04-27 00:00,27,2384,2384,2383,2383.25,1841
20170601|2017-04-27 00:30,27,2383,2384,2382.5,2383.5,2753
20170601|2017-04-27 01:00,27,2383.5,2384.75,2383.5,2384.5,3418
20170601|2017-04-27 01:30,27,2384.75,2384.75,2383.75,2383.75,2773
20170601|2017-04-27 02:00,27,2383.75,2384.25,2382.75,2383,10714
20170601|2017-04-27 02:30,27,2383,2384,2382.25,2382.25,6222
20170601|2017-04-27 03:00,27,2382.25,2383.25,2381.25,2383.25,6024
20170601|2017-04-27 03:30,27,2383.25,2383.5,2381.75,2381.75,4613
20170601|2017-04-27 04:00,27,2381.75,2383.5,2381.5,2383,3478
20170601|2017-04-27 04:30,27,2383,2383,2382.25,2382.5,2482
20170601|2017-04-27 05:00,27,2382.5,2382.75,2381.75,2382.25,2926
20170601|2017-04-27 05:30,27,2382.25,2384,2382.25,2383.25,4338
20170601|2017-04-27 06:00,27,2383.25,2386.5,2383.25,2386,8334
20170601|2017-04-27 06:30,27,2386,2386.25,2385,2385,6936
20170601|2017-04-27 07:00,27,2385,2386.25,2384.75,2385.5,9467
20170601|2017-04-27 07:30,27,2385.25,2386.5,2383.25,2384.75,16741
20170601|2017-04-27 08:00,27,2384.75,2387,2383.5,2386.5,21167
20170601|2017-04-27 08:30,27,2386.5,2387,2382.75,2385,91970
20170601|2017-04-27 09:00,27,2385,2387.5,2383.5,2383.75,88540
20170601|2017-04-27 09:30,27,2384,2385.25,2379.25,2381.25,121067
20170601|2017-04-27 10:00,27,2381.25,2383,2380.25,2381,80238
20170601|2017-04-27 10:30,27,2381,2382,2378.75,2380,75990
20170601|2017-04-27 11:00,27,2380.25,2382,2380,2380.75,47309
20170601|2017-04-27 11:30,27,2380.75,2388.5,2380.75,2388.5,79965
20170601|2017-04-27 12:00,27,2388.5,2388.75,2386.5,2387.25,47170
20170601|2017-04-27 12:30,27,2387,2387.5,2385.25,2386,32484
20170601|2017-04-27 13:00,27,2385.75,2386.5,2384.5,2385.5,30111
20170601|2017-04-27 13:30,27,2385.5,2387.25,2385.5,2386.25,29310
20170601|2017-04-27 14:00,27,2386.25,2386.25,2383,2385.25,43009
20170601|2017-04-27 14:30,27,2385.25,2386,2383.25,2385.25,107532
20170601|2017-04-27 15:00,27,2385.25,2386.75,2384.5,2386.25,69895
20170601|2017-04-27 15:30,27,2386.25,2388,2385.5,2387.25,6726
20170601|2017-04-27 17:00,28,2386.25,2386.5,2384.5,2385.25,3636
20170601|2017-04-27 17:30,28,2385.25,2385.75,2385,2385.5,756
20170601|2017-04-27 18:00,28,2385.75,2385.75,2385.25,2385.5,629
20170601|2017-04-27 18:30,28,2385.5,2386,2384.75,2385.25,1480
20170601|2017-04-27 19:00,28,2385.25,2386.25,2384.75,2385.5,2740
20170601|2017-04-27 19:30,28,2385.5,2386.5,2385,2386,1913
20170601|2017-04-27 20:00,28,2386.25,2386.75,2385.5,2386.5,2720
20170601|2017-04-27 20:30,28,2386.25,2386.5,2385.25,2386,1898
20170601|2017-04-27 21:00,28,2386,2386.5,2385.25,2386.25,1175
20170601|2017-04-27 21:30,28,2386.25,2386.5,2385,2385.25,1637
20170601|2017-04-27 22:00,28,2385.5,2385.5,2385,2385.25,1016
20170601|2017-04-27 22:30,28,2385,2385.5,2384.75,2385,1479
20170601|2017-04-27 23:00,28,2385.25,2385.25,2384.75,2385,1220
20170601|2017-04-27 23:30,28,2385,2385.25,2384,2384.75,1651
20170601|2017-04-28 00:00,28,2385,2385.25,2384.75,2384.75,782
20170601|2017-04-28 00:30,28,2385,2385.25,2384,2384.75,2928
20170601|2017-04-28 01:00,28,2384.75,2385.5,2384.5,2385,3123
20170601|2017-04-28 01:30,28,2385,2385.75,2384.25,2384.5,2907
20170601|2017-04-28 02:00,28,2384.25,2385.5,2383.5,2384,5937
20170601|2017-04-28 02:30,28,2383.75,2385.25,2383.75,2385.25,3350
20170601|2017-04-28 03:00,28,2385.25,2387.25,2385,2387.25,7801
20170601|2017-04-28 03:30,28,2387,2387,2385.5,2386,3142
20170601|2017-04-28 04:00,28,2386,2387.25,2386,2386.75,4914
20170601|2017-04-28 04:30,28,2387,2388.25,2386.25,2388,6244
20170601|2017-04-28 05:00,28,2388,2388.5,2387.5,2387.75,2965
20170601|2017-04-28 05:30,28,2387.75,2388.25,2386.75,2388,4024
20170601|2017-04-28 06:00,28,2388,2388.75,2387.25,2388,4437
20170601|2017-04-28 06:30,28,2388,2388.5,2386.5,2387.25,7540
20170601|2017-04-28 07:00,28,2387,2388.5,2386.5,2387.5,7748
20170601|2017-04-28 07:30,28,2387.5,2388.25,2386.25,2387,16142
20170601|2017-04-28 08:00,28,2387,2388.5,2386.5,2387.75,13123
20170601|2017-04-28 08:30,28,2388,2388.25,2383.25,2384.25,117225
20170601|2017-04-28 09:00,28,2384.25,2385,2380.5,2382.25,104505
20170601|2017-04-28 09:30,28,2382.5,2383.75,2381,2382.5,79516
20170601|2017-04-28 10:00,28,2382.75,2383.5,2380.25,2381.5,61733
20170601|2017-04-28 10:30,28,2381.5,2381.5,2379.25,2380,60371
20170601|2017-04-28 11:00,28,2380.25,2382.5,2380.25,2381.5,39644
20170601|2017-04-28 11:30,28,2381.75,2382,2380.5,2381,30792
20170601|2017-04-28 12:00,28,2381.25,2381.75,2379.25,2380.5,36121
20170601|2017-04-28 12:30,28,2380.75,2381.5,2379.5,2379.75,36596
20170601|2017-04-28 13:00,28,2379.75,2381,2378.25,2379.5,59517
20170601|2017-04-28 13:30,28,2379.5,2380.75,2379.25,2379.25,37178
20170601|2017-04-28 14:00,28,2379.25,2381.5,2378.75,2380,51319
20170601|2017-04-28 14:30,28,2380,2381.75,2379.25,2380.25,197388
20170601|2017-04-28 15:00,28,2380.5,2382.25,2380,2380.5,98846
20170601|2017-04-28 15:30,28,2381,2381,2379.5,2380.75,7156
20170601|2017-04-30 17:00,1,2381.5,2381.5,2377,2378.25,7164
20170601|2017-04-30 17:30,1,2378.25,2378.75,2378,2378.25,1159
20170601|2017-04-30 18:00,1,2378.5,2378.75,2378,2378.25,472
20170601|2017-04-30 18:30,1,2378.25,2378.75,2378,2378.75,1662
20170601|2017-04-30 19:00,1,2378.75,2380,2378.5,2379.5,2359
20170601|2017-04-30 19:30,1,2379.75,2380,2379.25,2379.25,1260
20170601|2017-04-30 20:00,1,2379.5,2379.5,2378.5,2379.25,1146
20170601|2017-04-30 20:30,1,2379.25,2383,2379,2381.75,6894
20170601|2017-04-30 21:00,1,2381.75,2382.5,2381.25,2382.5,1748
20170601|2017-04-30 21:30,1,2382.25,2382.5,2381.5,2381.5,1139
20170601|2017-04-30 22:00,1,2381.5,2381.75,2381.25,2381.5,848
20170601|2017-04-30 22:30,1,2381.5,2382.25,2381.5,2381.75,712
20170601|2017-04-30 23:00,1,2381.75,2382.25,2381.75,2382.25,256
20170601|2017-04-30 23:30,1,2382,2382.25,2381.75,2382,328
20170601|2017-05-01 00:00,1,2382,2382.5,2381.75,2382.25,518
20170601|2017-05-01 00:30,1,2382.5,2382.75,2382.25,2382.75,495
20170601|2017-05-01 01:00,1,2382.75,2384.75,2382.5,2384.25,3366
20170601|2017-05-01 01:30,1,2384.25,2384.5,2383.5,2384,1045
20170601|2017-05-01 02:00,1,2384,2384,2382.75,2383.25,1036
20170601|2017-05-01 02:30,1,2383,2383.75,2383,2383.5,751
20170601|2017-05-01 03:00,1,2383.75,2384.5,2383.25,2384,769
20170601|2017-05-01 03:30,1,2384.25,2384.25,2383.5,2383.5,404
20170601|2017-05-01 04:00,1,2383.5,2384,2383.5,2383.75,383
20170601|2017-05-01 04:30,1,2384,2384.5,2383.75,2384,569
20170601|2017-05-01 05:00,1,2384,2385.75,2384,2385,3029
20170601|2017-05-01 05:30,1,2385,2385.5,2384.75,2384.75,1615
20170601|2017-05-01 06:00,1,2385,2385.25,2384.5,2385,1820
20170601|2017-05-01 06:30,1,2385,2385.25,2384.75,2385,1504
20170601|2017-05-01 07:00,1,2385.25,2387.5,2385,2387,8927
20170601|2017-05-01 07:30,1,2387,2387,2385.5,2385.75,6993
20170601|2017-05-01 08:00,1,2385.75,2386.25,2385.25,2385.75,7324
20170601|2017-05-01 08:30,1,2386,2386.25,2383.25,2384,67032
20170601|2017-05-01 09:00,1,2384,2384,2380.75,2382.5,66671
20170601|2017-05-01 09:30,1,2382.25,2387.5,2382.25,2386.5,65517
20170601|2017-05-01 10:00,1,2386.5,2387.25,2385.25,2385.5,42633
20170601|2017-05-01 10:30,1,2385.25,2387.5,2384.75,2386.25,44417
20170601|2017-05-01 11:00,1,2386.25,2387.5,2385.5,2386.5,35631
20170601|2017-05-01 11:30,1,2386.5,2387.5,2381.25,2384.5,81035
20170601|2017-05-01 12:00,1,2384.5,2386.5,2383.75,2386,33769
20170601|2017-05-01 12:30,1,2386,2389.25,2385.75,2389.25,38764
20170601|2017-05-01 13:00,1,2389,2390.75,2388.5,2389,73202
20170601|2017-05-01 13:30,1,2389.25,2389.5,2387.5,2388.25,43698
20170601|2017-05-01 14:00,1,2388.25,2389.75,2387.75,2388,40096
20170601|2017-05-01 14:30,1,2388.25,2390.25,2385,2385.5,113212
20170601|2017-05-01 15:00,1,2385.5,2387.25,2385,2387,73963
20170601|2017-05-01 15:30,1,2386.75,2387.25,2385.75,2386.75,5258
20170601|2017-05-01 17:00,2,2386.25,2387.25,2385.5,2387,3802
20170601|2017-05-01 17:30,2,2386.75,2387.5,2386.5,2386.75,991
20170601|2017-05-01 18:00,2,2386.75,2387,2386.25,2386.75,435
20170601|2017-05-01 18:30,2,2386.75,2386.75,2386.25,2386.25,705
20170601|2017-05-01 19:00,2,2386.25,2386.75,2386,2386.25,2579
20170601|2017-05-01 19:30,2,2386.25,2388,2386.25,2388,2213
20170601|2017-05-01 20:00,2,2388,2388.25,2386.5,2387,2867
20170601|2017-05-01 20:30,2,2387,2387.25,2385,2385.25,3385
20170601|2017-05-01 21:00,2,2385.25,2386.25,2385.25,2385.75,2402
20170601|2017-05-01 21:30,2,2385.75,2386.5,2385.75,2386,1099
20170601|2017-05-01 22:00,2,2386,2386.25,2385.25,2385.75,1302
20170601|2017-05-01 22:30,2,2385.75,2386,2385.5,2385.75,446
20170601|2017-05-01 23:00,2,2386,2386.25,2385.5,2385.5,809
20170601|2017-05-01 23:30,2,2385.5,2386,2385.25,2385.75,696
20170601|2017-05-02 00:00,2,2385.75,2386,2384.25,2385.25,2956
20170601|2017-05-02 00:30,2,2385.25,2385.25,2384.25,2384.25,1665
20170601|2017-05-02 01:00,2,2384.25,2386,2384.25,2385.75,3335
20170601|2017-05-02 01:30,2,2385.5,2386.5,2384.75,2386.5,2630
20170601|2017-05-02 02:00,2,2386.5,2386.5,2384.25,2385.25,8495
20170601|2017-05-02 02:30,2,2385.5,2386.75,2385,2386.25,4535
20170601|2017-05-02 03:00,2,2386,2386.25,2384.5,2384.5,5617
20170601|2017-05-02 03:30,2,2384.75,2385.25,2384.25,2384.75,3687
20170601|2017-05-02 04:00,2,2384.75,2385.75,2384.5,2385.5,3580
20170601|2017-05-02 04:30,2,2385.75,2387,2385.5,2386.25,5804
20170601|2017-05-02 05:00,2,2386.5,2386.75,2384.5,2384.75,3531
20170601|2017-05-02 05:30,2,2384.75,2385.5,2384.75,2385.5,2400
20170601|2017-05-02 06:00,2,2385.5,2385.75,2385.25,2385.25,1849
20170601|2017-05-02 06:30,2,2385.5,2386,2385,2386,3061
20170601|2017-05-02 07:00,2,2386,2387.25,2385.5,2387,6299
20170601|2017-05-02 07:30,2,2387,2387.25,2386,2387.25,7430
20170601|2017-05-02 08:00,2,2387.25,2387.75,2386.5,2387.75,14746
20170601|2017-05-02 08:30,2,2387.5,2388.75,2382.25,2382.25,141448
20170601|2017-05-02 09:00,2,2382.5,2384.5,2381.75,2384,78989
20170601|2017-05-02 09:30,2,2384,2385,2383,2383.25,48075
20170601|2017-05-02 10:00,2,2383.25,2384.5,2382.5,2383.5,56268
20170601|2017-05-02 10:30,2,2383.5,2385,2383,2384.5,39312
20170601|2017-05-02 11:00,2,2384.5,2387.25,2384.25,2386.75,65139
20170601|2017-05-02 11:30,2,2386.75,2388,2386.5,2387,36275
20170601|2017-05-02 12:00,2,2387,2387.75,2386,2386.5,25271
20170601|2017-05-02 12:30,2,2386.25,2386.75,2385,2385.5,34129
20170601|2017-05-02 13:00,2,2385.25,2386.75,2385,2385.25,38434
20170601|2017-05-02 13:30,2,2385.25,2385.5,2382.75,2383.5,51057
20170601|2017-05-02 14:00,2,2383.5,2384.75,2382.5,2384,37309
20170601|2017-05-02 14:30,2,2384.25,2387,2383.75,2386.75,126386
20170601|2017-05-02 15:00,2,2386.75,2387.25,2385.5,2386,51752
20170601|2017-05-02 15:30,2,2386,2386.25,2384,2384.75,7952
20170601|2017-05-02 17:00,3,2384,2384.75,2382.25,2384.5,4403
20170601|2017-05-02 17:30,3,2384.75,2385,2384.5,2384.75,451
20170601|2017-05-02 18:00,3,2384.75,2385,2384.25,2384.75,493
20170601|2017-05-02 18:30,3,2384.75,2385.25,2384.5,2384.75,755
20170601|2017-05-02 19:00,3,2384.5,2384.75,2384.25,2384.5,1135
20170601|2017-05-02 19:30,3,2384.5,2385,2384.5,2384.75,718
20170601|2017-05-02 20:00,3,2385,2385,2384.25,2384.25,746
20170601|2017-05-02 20:30,3,2384.25,2384.5,2384,2384.25,903
20170601|2017-05-02 21:00,3,2384.25,2384.5,2384,2384.25,821
20170601|2017-05-02 21:30,3,2384.25,2384.25,2383,2383,1917
20170601|2017-05-02 22:00,3,2383.25,2383.25,2382,2382.25,2726
20170601|2017-05-02 22:30,3,2382.25,2382.75,2382,2382.75,1549
20170601|2017-05-02 23:00,3,2382.75,2383,2382.5,2382.75,649
20170601|2017-05-02 23:30,3,2383,2383,2382.5,2382.75,340
20170601|2017-05-03 00:00,3,2383,2383,2382.5,2382.75,1080
20170601|2017-05-03 00:30,3,2382.75,2383.5,2382.75,2383,792
20170601|2017-05-03 01:00,3,2382.75,2383,2382.5,2383,2144
20170601|2017-05-03 01:30,3,2382.75,2383.25,2382.5,2382.5,1693
20170601|2017-05-03 02:00,3,2382.75,2383,2381.25,2381.5,7524
20170601|2017-05-03 02:30,3,2381.25,2383,2381.25,2382.25,4699
20170601|2017-05-03 03:00,3,2382.5,2382.5,2381.25,2382.25,3941
20170601|2017-05-03 03:30,3,2382.25,2382.5,2381.5,2382,3632
20170601|2017-05-03 04:00,3,2382,2382.75,2381.5,2382.25,3115
20170601|2017-05-03 04:30,3,2382,2382.25,2381.25,2382,2694
20170601|2017-05-03 05:00,3,2382,2382,2381,2381.75,2587
20170601|2017-05-03 05:30,3,2382,2382.75,2381.75,2382.25,2717
20170601|2017-05-03 06:00,3,2382.5,2383.5,2381.75,2383,3516
20170601|2017-05-03 06:30,3,2383,2383.5,2382.5,2382.75,3843
20170601|2017-05-03 07:00,3,2382.75,2383,2381.5,2382,6948
20170601|2017-05-03 07:30,3,2382,2382.75,2381.5,2382.5,9356
20170601|2017-05-03 08:00,3,2382.5,2382.75,2381,2381.75,13757
20170601|2017-05-03 08:30,3,2381.5,2383.5,2380.25,2382.25,96219
20170601|2017-05-03 09:00,3,2382.5,2383.5,2379,2382.5,106665
20170601|2017-05-03 09:30,3,2382.25,2382.75,2375.5,2377.25,123030
20170601|2017-05-03 10:00,3,2377.5,2380.75,2377,2380.25,82121
20170601|2017-05-03 10:30,3,2380.25,2382.5,2379.5,2381.75,49425
20170601|2017-05-03 11:00,3,2381.75,2382.5,2381,2382,29486
20170601|2017-05-03 11:30,3,2382,2382.25,2380,2381,28133
20170601|2017-05-03 12:00,3,2381,2382,2378.5,2379.5,40493
20170601|2017-05-03 12:30,3,2379.75,2381,2379,2380.75,22612
20170601|2017-05-03 13:00,3,2380.75,2384,2379,2380.75,76780
20170601|2017-05-03 13:30,3,2380.75,2383.5,2379.75,2383,45224
20170601|2017-05-03 14:00,3,2383.25,2384.75,2381.75,2382.5,55738
20170601|2017-05-03 14:30,3,2382.75,2386,2382.25,2383.5,148727
20170601|2017-05-03 15:00,3,2383.75,2384.5,2382.25,2382.75,54162
20170601|2017-05-03 15:30,3,2383,2383.25,2381.75,2382.25,5621
20170601|2017-05-03 17:00,4,2382,2382.75,2381.25,2382.25,2381
20170601|2017-05-03 17:30,4,2382.5,2382.75,2382,2382.25,761
20170601|2017-05-03 18:00,4,2382.25,2384.25,2382,2384,3329
20170601|2017-05-03 18:30,4,2384,2386.5,2384,2385.5,4852
20170601|2017-05-03 19:00,4,2385.25,2386.25,2385.25,2386,2824
20170601|2017-05-03 19:30,4,2385.75,2386.25,2385.75,2386,1600
20170601|2017-05-03 20:00,4,2386,2386.75,2385.75,2386,2486
20170601|2017-05-03 20:30,4,2386,2386.5,2385.75,2386,1456
20170601|2017-05-03 21:00,4,2386,2386.25,2385.25,2385.5,1550
20170601|2017-05-03 21:30,4,2385.5,2386.5,2385.5,2386,1101
20170601|2017-05-03 22:00,4,2386,2387,2386,2386.5,1593
20170601|2017-05-03 22:30,4,2386.5,2386.75,2386.25,2386.75,934
20170601|2017-05-03 23:00,4,2386.5,2386.75,2386,2386.25,826
20170601|2017-05-03 23:30,4,2386.25,2386.5,2386,2386.5,873
20170601|2017-05-04 00:00,4,2386.5,2386.75,2386.25,2386.5,451
20170601|2017-05-04 00:30,4,2386.5,2386.75,2385.5,2385.75,1217
20170601|2017-05-04 01:00,4,2385.75,2386.5,2385.75,2386.5,3614
20170601|2017-05-04 01:30,4,2386.25,2386.75,2385.5,2386.25,2947
20170601|2017-05-04 02:00,4,2386.25,2386.5,2384.75,2385.5,7878
20170601|2017-05-04 02:30,4,2385.5,2387.5,2385,2385.5,9720
20170601|2017-05-04 03:00,4,2385.25,2387.5,2385.25,2387.5,6735
20170601|2017-05-04 03:30,4,2387.5,2387.75,2387.25,2387.5,2115
20170601|2017-05-04 04:00,4,2387.75,2390.25,2387.75,2390,9056
20170601|2017-05-04 04:30,4,2390,2390,2389.25,2389.75,2946
20170601|2017-05-04 05:00,4,2389.75,2390.25,2389.25,2389.75,3329
20170601|2017-05-04 05:30,4,2389.75,2390.25,2389.25,2389.75,6486
20170601|2017-05-04 06:00,4,2389.75,2390.75,2389.5,2390,6697
20170601|2017-05-04 06:30,4,2390.25,2390.25,2389.5,2390,4897
20170601|2017-05-04 07:00,4,2390,2390,2388.5,2389.25,9826
20170601|2017-05-04 07:30,4,2389.25,2389.75,2386.25,2387.5,25328
20170601|2017-05-04 08:00,4,2387.25,2388,2386.25,2386.5,17251
20170601|2017-05-04 08:30,4,2386.75,2387.75,2381.25,2382.5,155105
20170601|2017-05-04 09:00,4,2382.75,2386.75,2382,2386,97330
20170601|2017-05-04 09:30,4,2386.25,2386.75,2382.5,2384.25,79181
20170601|2017-05-04 10:00,4,2384,2385,2382.75,2384,56523
20170601|2017-05-04 10:30,4,2384,2386.75,2383,2383.25,61632
20170601|2017-05-04 11:00,4,2383.25,2384,2376,2379,134934
20170601|2017-05-04 11:30,4,2379,2384,2378.25,2383.25,61211
20170601|2017-05-04 12:00,4,2383.25,2384.5,2382,2382.25,45971
20170601|2017-05-04 12:30,4,2382.5,2385,2381.25,2383.5,43904
20170601|2017-05-04 13:00,4,2383.75,2385.75,2380.25,2384,82189
20170601|2017-05-04 13:30,4,2384,2386.25,2382.5,2383.25,51230
20170601|2017-05-04 14:00,4,2383.25,2385,2382.25,2384,37722
20170601|2017-05-04 14:30,4,2383.75,2386.5,2383.75,2386,92761
20170601|2017-05-04 15:00,4,2385.75,2386,2383.75,2385.75,56591
20170601|2017-05-04 15:30,4,2385.5,2386.75,2385,2386.5,4955
20170601|2017-05-04 17:00,5,2386,2386.25,2385,2385.5,2305
20170601|2017-05-04 17:30,5,2385.5,2385.5,2385,2385.25,618
20170601|2017-05-04 18:00,5,2385.25,2386.25,2385.25,2386.25,712
20170601|2017-05-04 18:30,5,2386.25,2386.5,2385.25,2385.5,821
20170601|2017-05-04 19:00,5,2385.75,2385.75,2384.5,2385,1453
20170601|2017-05-04 19:30,5,2385,2385.25,2384.25,2384.75,1542
20170601|2017-05-04 20:00,5,2384.5,2385.75,2384.5,2385.75,1292
20170601|2017-05-04 20:30,5,2385.75,2386.25,2385,2385,2146
20170601|2017-05-04 21:00,5,2385,2385.5,2384.75,2385.5,895
20170601|2017-05-04 21:30,5,2385.25,2385.75,2384.75,2385,815
20170601|2017-05-04 22:00,5,2385,2385,2384,2384.25,2308
20170601|2017-05-04 22:30,5,2384,2384,2379.25,2379.75,9401
20170601|2017-05-04 23:00,5,2380,2380,2379,2379.25,3461
20170601|2017-05-04 23:30,5,2379.5,2381,2379.25,2381,2200
20170601|2017-05-05 00:00,5,2381,2381,2380.25,2381,1448
20170601|2017-05-05 00:30,5,2381,2382,2380.75,2381.75,2783
20170601|2017-05-05 01:00,5,2381.75,2382,2380.75,2382,2630
20170601|2017-05-05 01:30,5,2382,2382.75,2381.5,2382,2813
20170601|2017-05-05 02:00,5,2382,2384.5,2381.75,2384,7644
20170601|2017-05-05 02:30,5,2384.25,2385.5,2383.75,2384.25,6683
20170601|2017-05-05 03:00,5,2384.25,2386.75,2383.75,2386,5565
20170601|2017-05-05 03:30,5,2386.25,2386.5,2385.5,2386.5,3567
20170601|2017-05-05 04:00,5,2386.5,2387,2385.5,2385.75,4373
20170601|2017-05-05 04:30,5,2386,2386.75,2385.25,2386.25,4541
20170601|2017-05-05 05:00,5,2386.25,2386.5,2385.75,2386.25,2922
20170601|2017-05-05 05:30,5,2386.25,2387,2385.75,2386.75,3505
20170601|2017-05-05 06:00,5,2387,2387.25,2386.5,2386.5,3573
20170601|2017-05-05 06:30,5,2386.75,2387,2386.25,2386.5,5254
20170601|2017-05-05 07:00,5,2386.5,2387.25,2385.25,2386,10768
20170601|2017-05-05 07:30,5,2386.25,2390.75,2385.75,2389,40416
20170601|2017-05-05 08:00,5,2389,2390.5,2388.75,2390.25,16646
20170601|2017-05-05 08:30,5,2390,2391.5,2386.5,2386.75,117582
20170601|2017-05-05 09:00,5,2387,2389,2385.5,2387.25,85463
20170601|2017-05-05 09:30,5,2387.25,2388,2385,2387.25,74348
20170601|2017-05-05 10:00,5,2387,2388.25,2386,2386.5,49338
20170601|2017-05-05 10:30,5,2386.5,2389.5,2386,2389,51247
20170601|2017-05-05 11:00,5,2389,2389.75,2387.25,2387.5,56389
20170601|2017-05-05 11:30,5,2387.5,2388,2385.5,2387.75,44342
20170601|2017-05-05 12:00,5,2388,2388.5,2386.75,2388,31264
20170601|2017-05-05 12:30,5,2388.25,2389.5,2387.75,2389.5,22868
20170601|2017-05-05 13:00,5,2389.25,2391,2388.75,2389.5,42996
20170601|2017-05-05 13:30,5,2389.75,2392.5,2389.25,2390.75,52503
20170601|2017-05-05 14:00,5,2390.75,2392.5,2389.75,2391.75,77176
20170601|2017-05-05 14:30,5,2391.75,2395.75,2391.5,2395.75,144099
20170601|2017-05-05 15:00,5,2395.5,2398,2394.5,2397.75,96431
20170601|2017-05-05 15:30,5,2397.5,2399.25,2396.75,2399,12264
20170601|2017-05-07 17:00,8,2402.5,2403.75,2397,2398.75,19276
20170601|2017-05-07 17:30,8,2398.75,2398.75,2396.75,2397.25,3051
20170601|2017-05-07 18:00,8,2397.5,2398.5,2396,2396.5,3625
20170601|2017-05-07 18:30,8,2396.5,2397.75,2396,2397,2534
20170601|2017-05-07 19:00,8,2396.75,2397,2394.25,2395.25,7507
20170601|2017-05-07 19:30,8,2395.25,2397.5,2394.75,2396.75,5391
20170601|2017-05-07 20:00,8,2396.75,2397.25,2396,2396,2376
20170601|2017-05-07 20:30,8,2396.25,2397,2395.5,2396,2790
20170601|2017-05-07 21:00,8,2396,2396.75,2395.25,2396,2712
20170601|2017-05-07 21:30,8,2395.75,2397,2395.75,2396.5,1759
20170601|2017-05-07 22:00,8,2396.5,2396.75,2395.75,2396,1097
20170601|2017-05-07 22:30,8,2396,2397.5,2395.75,2397,2909
20170601|2017-05-07 23:00,8,2397.25,2397.5,2397,2397,829
20170601|2017-05-07 23:30,8,2397,2397.25,2396.5,2396.5,961
20170601|2017-05-08 00:00,8,2396.5,2397,2396,2397,3062
20170601|2017-05-08 00:30,8,2397,2397.5,2396.75,2397.25,3022
20170601|2017-05-08 01:00,8,2397,2397.25,2394.5,2395.25,10177
20170601|2017-05-08 01:30,8,2395.25,2395.5,2394.25,2395.5,6778
20170601|2017-05-08 02:00,8,2395.5,2395.5,2392.5,2392.75,19445
20170601|2017-05-08 02:30,8,2392.75,2394.25,2392.25,2393.75,10398
20170601|2017-05-08 03:00,8,2393.75,2395.75,2393.75,2395.75,9421
20170601|2017-05-08 03:30,8,2395.5,2395.75,2393.5,2394,6074
20170601|2017-05-08 04:00,8,2393.75,2394.75,2392.75,2394.25,7666
20170601|2017-05-08 04:30,8,2394.25,2394.25,2392.5,2394,8145
20170601|2017-05-08 05:00,8,2394,2396.75,2393.75,2396.5,9807
20170601|2017-05-08 05:30,8,2396.25,2397.25,2395.75,2396.25,9305
20170601|2017-05-08 06:00,8,2396,2397,2395.5,2397,6528
20170601|2017-05-08 06:30,8,2396.75,2397.25,2395.5,2395.5,5777
20170601|2017-05-08 07:00,8,2395.5,2396,2394,2395.25,14399
20170601|2017-05-08 07:30,8,2395.25,2395.25,2393.5,2394,9709
20170601|2017-05-08 08:00,8,2394.25,2396.25,2393.5,2396,14296
20170601|2017-05-08 08:30,8,2395.75,2397.75,2392.25,2392.75,133476
20170601|2017-05-08 09:00,8,2392.75,2394.25,2392.25,2392.5,63848
20170601|2017-05-08 09:30,8,2392.75,2394.5,2391.25,2392,69918
20170601|2017-05-08 10:00,8,2392,2393,2389.75,2390.25,55912
20170601|2017-05-08 10:30,8,2390.25,2393.25,2390.25,2392.5,54886
20170601|2017-05-08 11:00,8,2392.5,2393.25,2391.5,2392,32201
20170601|2017-05-08 11:30,8,2392.25,2394.75,2392,2394,28897
20170601|2017-05-08 12:00,8,2394,2395,2393.5,2394.25,21795
20170601|2017-05-08 12:30,8,2394.25,2395.25,2394,2395,17024
20170601|2017-05-08 13:00,8,2395.25,2395.25,2393.5,2394.25,31040
20170601|2017-05-08 13:30,8,2394.25,2394.75,2393,2394.25,28062
20170601|2017-05-08 14:00,8,2394.25,2394.75,2393.5,2393.75,22410
20170601|2017-05-08 14:30,8,2393.75,2395.25,2392,2395,106429
20170601|2017-05-08 15:00,8,2395,2395.5,2393.75,2395,65270
20170601|2017-05-08 15:30,8,2394.75,2395.25,2394.5,2394.75,5649
20170601|2017-05-08 17:00,9,2394.5,2395.75,2394.25,2395.5,2392
20170601|2017-05-08 17:30,9,2395.5,2395.75,2395,2395.5,938
20170601|2017-05-08 18:00,9,2395.5,2395.75,2395,2395,702
20170601|2017-05-08 18:30,9,2395.25,2395.25,2394.5,2394.5,1099
20170601|2017-05-08 19:00,9,2394.75,2394.75,2393,2394,4031
20170601|2017-05-08 19:30,9,2394.25,2394.75,2393.75,2393.75,1269
20170601|2017-05-08 20:00,9,2393.75,2395,2393.75,2394.75,942
20170601|2017-05-08 20:30,9,2394.75,2395,2393.75,2394,1931
20170601|2017-05-08 21:00,9,2394,2394,2393.25,2393.75,1723
20170601|2017-05-08 21:30,9,2393.5,2394.5,2393.5,2394.5,1249
20170601|2017-05-08 22:00,9,2394.5,2394.75,2394,2394.25,1136
20170601|2017-05-08 22:30,9,2394.25,2394.5,2393.75,2394,1360
20170601|2017-05-08 23:00,9,2394,2394.5,2393.75,2394,1295
20170601|2017-05-08 23:30,9,2394,2394.25,2393.5,2394,1294
20170601|2017-05-09 00:00,9,2394,2394.5,2394,2394,825
20170601|2017-05-09 00:30,9,2394,2394,2393.5,2394,1176
20170601|2017-05-09 01:00,9,2393.75,2394.75,2393.75,2394,4029
20170601|2017-05-09 01:30,9,2394,2395.25,2394,2394.5,3160
20170601|2017-05-09 02:00,9,2394.5,2396.25,2393,2393.5,13232
20170601|2017-05-09 02:30,9,2393.5,2396,2393.5,2395,8248
20170601|2017-05-09 03:00,9,2395,2395.75,2394,2394.75,5503
20170601|2017-05-09 03:30,9,2394.75,2395.75,2394.25,2395.25,4638
20170601|2017-05-09 04:00,9,2395.5,2396.5,2395.25,2396,5966
20170601|2017-05-09 04:30,9,2396.25,2396.25,2395.75,2396.25,3878
20170601|2017-05-09 05:00,9,2396.25,2396.5,2395,2395.25,4269
20170601|2017-05-09 05:30,9,2395.25,2397.75,2395.25,2396.75,6854
20170601|2017-05-09 06:00,9,2396.5,2397.5,2396.5,2397.5,4516
20170601|2017-05-09 06:30,9,2397.5,2397.75,2396.5,2397.25,6198
20170601|2017-05-09 07:00,9,2397.5,2398.75,2397,2398.25,6335
20170601|2017-05-09 07:30,9,2398.25,2399,2397.25,2397.75,11007
20170601|2017-05-09 08:00,9,2397.5,2398,2396.5,2397.75,13522
20170601|2017-05-09 08:30,9,2397.75,2398.75,2396,2398.25,113013
20170601|2017-05-09 09:00,9,2398,2400,2398,2399.25,112022
20170601|2017-05-09 09:30,9,2399,2399.25,2397,2397.75,64796
20170601|2017-05-09 10:00,9,2397.75,2398.25,2395,2396.5,66197
20170601|2017-05-09 10:30,9,2396.5,2397.75,2395.75,2397.5,35039
20170601|2017-05-09 11:00,9,2397.5,2398.25,2395.75,2396,38121
20170601|2017-05-09 11:30,9,2396,2396.25,2394.25,2394.5,36147
20170601|2017-05-09 12:00,9,2394.75,2395.75,2392,2392.25,47199
20170601|2017-05-09 12:30,9,2392.5,2395.25,2392,2395.25,54537
20170601|2017-05-09 13:00,9,2395.25,2395.5,2393,2393.25,36171
20170601|2017-05-09 13:30,9,2393.25,2395,2393,2394.25,27486
20170601|2017-05-09 14:00,9,2394.25,2395.75,2394,2394.75,43407
20170601|2017-05-09 14:30,9,2394.75,2395,2388.75,2393,224501
20170601|2017-05-09 15:00,9,2393,2393.5,2391.75,2393.25,64526
20170601|2017-05-09 15:30,9,2393,2393.5,2392.5,2392.75,6304
20170601|2017-05-09 17:00,10,2391.75,2392.25,2390.5,2391,7742
20170601|2017-05-09 17:30,10,2391,2391.25,2389.25,2389.25,4738
20170601|2017-05-09 18:00,10,2389.25,2389.75,2388.25,2389.25,5172
20170601|2017-05-09 18:30,10,2389.25,2389.5,2388,2388.25,2707
20170601|2017-05-09 19:00,10,2388,2389.25,2387.5,2387.5,5896
20170601|2017-05-09 19:30,10,2387.75,2389.5,2387.5,2388.5,3921
20170601|2017-05-09 20:00,10,2388.75,2390.25,2388.5,2389.5,4341
20170601|2017-05-09 20:30,10,2389.75,2390.5,2389.25,2389.25,5027
20170601|2017-05-09 21:00,10,2389.5,2390,2389.25,2389.5,1817
20170601|2017-05-09 21:30,10,2389.5,2389.75,2389,2389.5,2654
20170601|2017-05-09 22:00,10,2389.5,2390.25,2389,2389.75,1943
20170601|2017-05-09 22:30,10,2389.5,2390.25,2389.5,2390,2004
20170601|2017-05-09 23:00,10,2390,2390.25,2389.5,2389.75,1227
20170601|2017-05-09 23:30,10,2390,2390.25,2389.75,2389.75,650
20170601|2017-05-10 00:00,10,2390,2390.25,2389.75,2389.75,1177
20170601|2017-05-10 00:30,10,2390,2390.25,2389.5,2390,1674
20170601|2017-05-10 01:00,10,2390.25,2390.25,2389.25,2389.75,4538
20170601|2017-05-10 01:30,10,2390,2390,2389,2389.5,3963
20170601|2017-05-10 02:00,10,2389.5,2392,2389.25,2390.75,14086
20170601|2017-05-10 02:30,10,2390.75,2390.75,2389,2389.25,6830
20170601|2017-05-10 03:00,10,2389,2389.25,2387.5,2388.5,8196
20170601|2017-05-10 03:30,10,2388.5,2389.5,2388.25,2389,4985
20170601|2017-05-10 04:00,10,2388.75,2390,2388.5,2389.25,6044
20170601|2017-05-10 04:30,10,2389.25,2389.75,2388.5,2389.25,4689
20170601|2017-05-10 05:00,10,2389.5,2390.25,2389.25,2389.75,3107
20170601|2017-05-10 05:30,10,2389.75,2389.75,2388.5,2388.75,4301
20170601|2017-05-10 06:00,10,2388.75,2390,2388.75,2390,7972
20170601|2017-05-10 06:30,10,2389.75,2391.25,2389.75,2390.5,7925
20170601|2017-05-10 07:00,10,2390.5,2392,2390,2391.5,9693
20170601|2017-05-10 07:30,10,2391.75,2392.5,2391.25,2391.25,6802
20170601|2017-05-10 08:00,10,2391.25,2392,2390.25,2392,12596
20170601|2017-05-10 08:30,10,2391.75,2392.75,2390,2392,108226
20170601|2017-05-10 09:00,10,2392,2393.25,2389.25,2390,83491
20170601|2017-05-10 09:30,10,2390,2393,2389.5,2392,102143
20170601|2017-05-10 10:00,10,2392,2395.75,2391.25,2395.25,85623
20170601|2017-05-10 10:30,10,2395,2395.5,2394,2394.25,46556
20170601|2017-05-10 11:00,10,2394.25,2395.25,2394,2394.25,28588
20170601|2017-05-10 11:30,10,2394.5,2395.5,2394,2395.25,26788
20170601|2017-05-10 12:00,10,2395.5,2396.5,2394.25,2395.5,41771
20170601|2017-05-10 12:30,10,2395.5,2396,2394.5,2395,29676
20170601|2017-05-10 13:00,10,2395,2395.5,2393.5,2393.75,40329
20170601|2017-05-10 13:30,10,2393.75,2396,2393.5,2395.5,35461
20170601|2017-05-10 14:00,10,2395.5,2396.5,2394.75,2394.75,40336
20170601|2017-05-10 14:30,10,2394.75,2396.75,2393.5,2396.5,98582
20170601|2017-05-10 15:00,10,2396.25,2397,2395,2395.25,50964
20170601|2017-05-10 15:30,10,2395,2396,2394.5,2394.75,7028
20170601|2017-05-10 17:00,11,2395,2395.25,2394.5,2395,2207
20170601|2017-05-10 17:30,11,2394.75,2395.25,2394.5,2395,774
20170601|2017-05-10 18:00,11,2395,2395,2394.25,2394.5,951
20170601|2017-05-10 18:30,11,2394.5,2395.25,2394.5,2395,654
20170601|2017-05-10 19:00,11,2395,2395.25,2393.75,2395,3535
20170601|2017-05-10 19:30,11,2395,2395,2394,2394.5,1425
20170601|2017-05-10 20:00,11,2394.75,2395.25,2394.25,2394.25,2281
20170601|2017-05-10 20:30,11,2394.5,2394.5,2394,2394.5,1058
20170601|2017-05-10 21:00,11,2394.5,2395,2394,2394.25,2337
20170601|2017-05-10 21:30,11,2394.5,2394.75,2394,2394.25,1203
20170601|2017-05-10 22:00,11,2394.5,2394.5,2394,2394.5,767
20170601|2017-05-10 22:30,11,2394.5,2394.5,2393.75,2393.75,1779
20170601|2017-05-10 23:00,11,2394,2394.5,2393.75,2394.25,2314
20170601|2017-05-10 23:30,11,2394.5,2394.5,2393.75,2393.75,568
20170601|2017-05-11 00:00,11,2394,2394,2393.75,2394,1081
20170601|2017-05-11 00:30,11,2394,2394.25,2393.5,2394.25,1067
20170601|2017-05-11 01:00,11,2394,2394.75,2393.75,2394.25,3346
20170601|2017-05-11 01:30,11,2394.25,2394.75,2393.75,2394,2786
20170601|2017-05-11 02:00,11,2394.25,2394.25,2393,2393,7917
20170601|2017-05-11 02:30,11,2393.25,2393.75,2392.75,2393,5556
20170601|2017-05-11 03:00,11,2393,2393.75,2392.75,2393.5,2643
20170601|2017-05-11 03:30,11,2393.25,2393.75,2392.75,2392.75,3710
20170601|2017-05-11 04:00,11,2392.75,2393.25,2392.5,2393.25,3157
20170601|2017-05-11 04:30,11,2393.25,2393.25,2391,2391.75,6160
20170601|2017-05-11 05:00,11,2391.75,2391.75,2390.75,2391.25,6373
20170601|2017-05-11 05:30,11,2391.25,2392,2391,2391.75,3537
20170601|2017-05-11 06:00,11,2391.5,2392,2391,2392,3936
20170601|2017-05-11 06:30,11,2392,2392.25,2388.25,2389.25,25301
20170601|2017-05-11 07:00,11,2389,2389.75,2388.25,2388.75,14532
20170601|2017-05-11 07:30,11,2388.75,2391.25,2388,2391,19262
20170601|2017-05-11 08:00,11,2390.75,2391.25,2390,2391.25,9766
20170601|2017-05-11 08:30,11,2391.25,2392.25,2380.75,2383,239102
20170601|2017-05-11 09:00,11,2383,2384.5,2379,2381.25,184892
20170601|2017-05-11 09:30,11,2381,2383.5,2379,2383.5,117526
20170601|2017-05-11 10:00,11,2383.5,2386,2383.25,2384.75,86472
20170601|2017-05-11 10:30,11,2384.75,2386,2383.75,2384.25,41935
20170601|2017-05-11 11:00,11,2384.25,2388.75,2384.25,2387.5,64412
20170601|2017-05-11 11:30,11,2387.5,2389,2387,2387.5,42725
20170601|2017-05-11 12:00,11,2387.5,2390,2387,2387.75,53609
20170601|2017-05-11 12:30,11,2387.5,2390.75,2387.5,2390.75,40069
20170601|2017-05-11 13:00,11,2390.5,2393.5,2388.5,2392,85363
20170601|2017-05-11 13:30,11,2392,2392.5,2389.75,2390.75,45037
20170601|2017-05-11 14:00,11,2390.75,2392.25,2390,2390.5,33544
20170601|2017-05-11 14:30,11,2390.5,2392.75,2390,2391.75,103976
20170601|2017-05-11 15:00,11,2391.75,2393,2390.75,2391,54948
20170601|2017-05-11 15:30,11,2390.75,2391.25,2390.25,2390.5,4976
20170601|2017-05-11 16:00,11,2390.5,2390.5,2390.5,2390.5,1
20170601|2017-05-11 17:00,12,2390.25,2391,2390,2390.5,1879
20170601|2017-05-11 17:30,12,2390.25,2391.25,2390.25,2390.5,1409
20170601|2017-05-11 18:00,12,2390.5,2390.75,2389.75,2390.25,1278
20170601|2017-05-11 18:30,12,2390.5,2391,2390.25,2390.75,1283
20170601|2017-05-11 19:00,12,2390.75,2391,2389.75,2389.75,2553
20170601|2017-05-11 19:30,12,2389.75,2390.25,2388.5,2389,3404
20170601|2017-05-11 20:00,12,2389.25,2389.25,2388.25,2389,3993
20170601|2017-05-11 20:30,12,2388.75,2389.25,2387.75,2388,4020
20170601|2017-05-11 21:00,12,2387.75,2388,2386.75,2387,5255
20170601|2017-05-11 21:30,12,2387.25,2387.5,2386.25,2386.5,4287
20170601|2017-05-11 22:00,12,2386.5,2387.25,2386.5,2386.75,3563
20170601|2017-05-11 22:30,12,2387,2387.5,2386.5,2387,1968
20170601|2017-05-11 23:00,12,2387,2387.75,2386.75,2387.5,1903
20170601|2017-05-11 23:30,12,2387.75,2387.75,2387,2387.25,1260
20170601|2017-05-12 00:00,12,2387.5,2387.75,2387.25,2387.25,1047
20170601|2017-05-12 00:30,12,2387.25,2388.25,2387.25,2388.25,2264
20170601|2017-05-12 01:00,12,2388.25,2388.25,2387,2387,3289
20170601|2017-05-12 01:30,12,2387.25,2387.75,2386.75,2387,4043
20170601|2017-05-12 02:00,12,2387,2387.25,2385,2386.25,12166
20170601|2017-05-12 02:30,12,2386.25,2386.5,2384.5,2385.25,8216
20170601|2017-05-12 03:00,12,2385,2386.25,2384.75,2385.5,6295
20170601|2017-05-12 03:30,12,2385.5,2385.75,2384.5,2385,4915
20170601|2017-05-12 04:00,12,2385.25,2385.75,2384.5,2385.5,7129
20170601|2017-05-12 04:30,12,2385.5,2386,2384.25,2385.5,8019
20170601|2017-05-12 05:00,12,2385.25,2385.5,2384.5,2384.75,5400
20170601|2017-05-12 05:30,12,2384.75,2386,2384.5,2386,4929
20170601|2017-05-12 06:00,12,2386,2387.75,2385.75,2387.5,7721
20170601|2017-05-12 06:30,12,2387.5,2387.75,2386,2386.25,5392
20170601|2017-05-12 07:00,12,2386.25,2387.75,2386,2387.5,9109
20170601|2017-05-12 07:30,12,2387.5,2390.25,2385.75,2389.5,28251
20170601|2017-05-12 08:00,12,2389.5,2391.5,2388,2388.25,29573
20170601|2017-05-12 08:30,12,2388.5,2389.75,2386.5,2387.5,122914
20170601|2017-05-12 09:00,12,2387.75,2388.75,2384.75,2385.25,86368
20170601|2017-05-12 09:30,12,2385.5,2386.75,2384.25,2385.5,70532
20170601|2017-05-12 10:00,12,2385.75,2387.75,2385,2387.5,60924
20170601|2017-05-12 10:30,12,2387.5,2389.75,2387.5,2388,54736
20170601|2017-05-12 11:00,12,2388.25,2388.25,2386.5,2387.25,32410
20170601|2017-05-12 11:30,12,2387,2388,2386.25,2386.75,32736
20170601|2017-05-12 12:00,12,2386.75,2387.25,2386,2386,26700
20170601|2017-05-12 12:30,12,2386,2387.75,2385.75,2387.75,23181
20170601|2017-05-12 13:00,12,2387.75,2387.75,2386,2386.75,23863
20170601|2017-05-12 13:30,12,2386.5,2388.5,2386.25,2387.25,39095
20170601|2017-05-12 14:00,12,2387.5,2388,2386,2386,40010
20170601|2017-05-12 14:30,12,2386.25,2388.25,2385,2387.75,169851
20170601|2017-05-12 15:00,12,2387.75,2390,2387.75,2388.75,89462
20170601|2017-05-12 15:30,12,2389,2389.25,2387.5,2389,6601
20170601|2017-05-14 17:00,15,2388.75,2390.5,2388,2389.75,5781
20170601|2017-05-14 17:30,15,2389.75,2389.75,2389.25,2389.5,751
20170601|2017-05-14 18:00,15,2389.25,2390,2389,2389.5,2006
20170601|2017-05-14 18:30,15,2389.75,2389.75,2389,2389,1952
20170601|2017-05-14 19:00,15,2389,2390,2388.25,2389.5,3451
20170601|2017-05-14 19:30,15,2389.5,2390.25,2389.25,2390.25,2297
20170601|2017-05-14 20:00,15,2390,2390.75,2389.75,2390.5,3101
20170601|2017-05-14 20:30,15,2390.75,2391.25,2390.25,2391,2529
20170601|2017-05-14 21:00,15,2391,2391.25,2390.25,2390.5,2006
20170601|2017-05-14 21:30,15,2390.75,2392.5,2390.5,2391.75,3800
20170601|2017-05-14 22:00,15,2392,2392.5,2391.75,2392.5,1717
20170601|2017-05-14 22:30,15,2392.25,2393,2391.75,2391.75,1981
20170601|2017-05-14 23:00,15,2391.75,2392,2391.5,2392,738
20170601|2017-05-14 23:30,15,2391.75,2392,2391,2391,1127
20170601|2017-05-15 00:00,15,2391,2391.5,2390.75,2390.75,516
20170601|2017-05-15 00:30,15,2390.75,2391,2390.5,2390.75,1113
20170601|2017-05-15 01:00,15,2390.75,2393,2390.75,2392.75,6234
20170601|2017-05-15 01:30,15,2392.75,2394.5,2392.25,2394.25,5717
20170601|2017-05-15 02:00,15,2394.25,2394.25,2392.75,2393.5,10215
20170601|2017-05-15 02:30,15,2393.5,2394.5,2393,2393,8511
20170601|2017-05-15 03:00,15,2393.25,2393.25,2391.25,2391.5,9202
20170601|2017-05-15 03:30,15,2391.5,2392.25,2391,2391.25,4855
20170601|2017-05-15 04:00,15,2391.5,2392,2388.75,2389,11343
20170601|2017-05-15 04:30,15,2388.75,2390,2388.75,2389.75,4251
20170601|2017-05-15 05:00,15,2389.5,2390.5,2389.25,2390.25,3341
20170601|2017-05-15 05:30,15,2390.25,2391.5,2390,2391.25,5905
20170601|2017-05-15 06:00,15,2391.25,2391.5,2390.5,2391.25,4326
20170601|2017-05-15 06:30,15,2391,2392.25,2390.75,2391.5,7183
20170601|2017-05-15 07:00,15,2391.5,2393.5,2391.5,2393,8824
20170601|2017-05-15 07:30,15,2393,2393.25,2391.5,2392.5,8608
20170601|2017-05-15 08:00,15,2392.25,2392.75,2392,2392.5,7520
20170601|2017-05-15 08:30,15,2392.5,2398.25,2392.25,2398,129628
20170601|2017-05-15 09:00,15,2398,2400,2397.75,2399.25,88130
20170601|2017-05-15 09:30,15,2399.25,2401.75,2398.75,2400.75,76192
20170601|2017-05-15 10:00,15,2401,2402.25,2400,2400.5,62223
20170601|2017-05-15 10:30,15,2400.5,2401.25,2398.75,2399.5,51758
20170601|2017-05-15 11:00,15,2399.5,2400,2398.5,2399,32994
20170601|2017-05-15 11:30,15,2398.75,2399.75,2398.5,2398.75,19977
20170601|2017-05-15 12:00,15,2399,2400.5,2398.25,2400.25,28541
20170601|2017-05-15 12:30,15,2400.25,2401,2400,2400.75,27461
20170601|2017-05-15 13:00,15,2400.5,2400.75,2397,2397,40044
20170601|2017-05-15 13:30,15,2397,2398.5,2397,2397.75,53308
20170601|2017-05-15 14:00,15,2397.75,2399.25,2397.25,2398.5,45861
20170601|2017-05-15 14:30,15,2398.5,2401,2397.5,2400.25,120486
20170601|2017-05-15 15:00,15,2400.25,2400.5,2397.75,2398.25,98520
20170601|2017-05-15 15:30,15,2398.5,2400.25,2398.25,2400,7872
20170601|2017-05-15 17:00,16,2399.75,2400,2397.75,2397.75,6014
20170601|2017-05-15 17:30,16,2397.75,2398.5,2397.25,2398.25,2390
20170601|2017-05-15 18:00,16,2398.25,2398.75,2398,2398.25,456
20170601|2017-05-15 18:30,16,2398.5,2399,2397.75,2399,1445
20170601|2017-05-15 19:00,16,2398.75,2399.5,2398.75,2399.25,4389
20170601|2017-05-15 19:30,16,2399.25,2399.5,2398.5,2398.5,2527
20170601|2017-05-15 20:00,16,2398.75,2399,2398,2398.25,2316
20170601|2017-05-15 20:30,16,2398.5,2398.75,2397.25,2397.5,3471
20170601|2017-05-15 21:00,16,2397.25,2397.5,2396.5,2396.5,2526
20170601|2017-05-15 21:30,16,2396.75,2397.75,2396.5,2396.5,2134
20170601|2017-05-15 22:00,16,2396.5,2397,2396.25,2397,1607
20170601|2017-05-15 22:30,16,2397,2397.25,2396.5,2396.5,1282
20170601|2017-05-15 23:00,16,2396.75,2397.25,2396.5,2397.25,826
20170601|2017-05-15 23:30,16,2397.25,2397.5,2397,2397.5,263
20170601|2017-05-16 00:00,16,2397.5,2398,2397,2397.75,1290
20170601|2017-05-16 00:30,16,2397.75,2397.75,2396.75,2397.75,3368
20170601|2017-05-16 01:00,16,2397.75,2398.25,2397.25,2398,2990
20170601|2017-05-16 01:30,16,2398,2398.5,2397.75,2398,2494
20170601|2017-05-16 02:00,16,2398,2398.25,2397,2398.25,9900
20170601|2017-05-16 02:30,16,2398.25,2399,2398,2398.5,6546
20170601|2017-05-16 03:00,16,2398.5,2398.75,2397.5,2398,5152
20170601|2017-05-16 03:30,16,2398,2398.5,2397,2398,4367
20170601|2017-05-16 04:00,16,2398,2398,2397,2397.75,4589
20170601|2017-05-16 04:30,16,2397.75,2398.5,2397.25,2397.5,4917
20170601|2017-05-16 05:00,16,2397.75,2399.25,2397.5,2398.5,7142
20170601|2017-05-16 05:30,16,2398.5,2399.75,2398,2399.75,5286
20170601|2017-05-16 06:00,16,2400,2400.5,2399.25,2400.5,7873
20170601|2017-05-16 06:30,16,2400.5,2402,2400,2401.5,12183
20170601|2017-05-16 07:00,16,2401.5,2401.75,2399.75,2400.75,9685
20170601|2017-05-16 07:30,16,2400.5,2404,2400.25,2402.25,24061
20170601|2017-05-16 08:00,16,2402.5,2404,2402,2403.75,15325
20170601|2017-05-16 08:30,16,2404,2404.5,2400.5,2402,114884
20170601|2017-05-16 09:00,16,2402,2402.25,2396.5,2397.25,105671
20170601|2017-05-16 09:30,16,2397.25,2398,2393.75,2396,137792
20170601|2017-05-16 10:00,16,2396,2399,2394.5,2398,86319
20170601|2017-05-16 10:30,16,2398.25,2400.75,2396.5,2399.5,81134
20170601|2017-05-16 11:00,16,2399.25,2401,2398.25,2400.25,41044
20170601|2017-05-16 11:30,16,2400.25,2400.25,2398.75,2399,32025
20170601|2017-05-16 12:00,16,2399.25,2399.25,2397.75,2398,40981
20170601|2017-05-16 12:30,16,2398,2399.5,2397,2397.5,27449
20170601|2017-05-16 13:00,16,2397.25,2398.25,2395.75,2396.75,37001
20170601|2017-05-16 13:30,16,2396.5,2397.75,2396.25,2396.5,22953
20170601|2017-05-16 14:00,16,2396.5,2398.75,2396.25,2398.5,30952
20170601|2017-05-16 14:30,16,2398.5,2399.5,2398,2398.75,82278
20170601|2017-05-16 15:00,16,2398.75,2398.75,2396.75,2397.75,56733
20170601|2017-05-16 15:30,16,2397.5,2398,2397,2397.5,7642
20170601|2017-05-16 17:00,17,2396.5,2396.75,2392.25,2393,10790
20170601|2017-05-16 17:30,17,2393,2393.5,2389,2389,11522
20170601|2017-05-16 18:00,17,2389.25,2390.75,2388.25,2389.5,9174
20170601|2017-05-16 18:30,17,2389.75,2390.25,2385.25,2386,15513
20170601|2017-05-16 19:00,17,2386,2386.75,2381.25,2383.25,25323
20170601|2017-05-16 19:30,17,2383,2384.5,2379.25,2383.75,18671
20170601|2017-05-16 20:00,17,2383.5,2385.5,2383.25,2384.5,8865
20170601|2017-05-16 20:30,17,2384.5,2385,2383,2383.5,6453
20170601|2017-05-16 21:00,17,2383.5,2385.25,2383.25,2384.5,4814
20170601|2017-05-16 21:30,17,2384.75,2384.75,2382.25,2382.5,6791
20170601|2017-05-16 22:00,17,2382.5,2383,2381,2381.75,5437
20170601|2017-05-16 22:30,17,2382,2383.75,2382,2383,2837
20170601|2017-05-16 23:00,17,2383,2385,2382.75,2384.5,3531
20170601|2017-05-16 23:30,17,2384.25,2385.5,2384.25,2384.25,4676
20170601|2017-05-17 00:00,17,2384.5,2385.5,2384.25,2384.75,2767
20170601|2017-05-17 00:30,17,2384.75,2385,2382,2384,6437
20170601|2017-05-17 01:00,17,2383.75,2384.25,2382.25,2384,6887
20170601|2017-05-17 01:30,17,2384,2384.25,2382.25,2383,7216
20170601|2017-05-17 02:00,17,2383,2384.75,2381.5,2383.75,14893
20170601|2017-05-17 02:30,17,2383.75,2385.5,2383.25,2384.25,14057
20170601|2017-05-17 03:00,17,2384.5,2387.25,2383.75,2385.75,12492
20170601|2017-05-17 03:30,17,2385.75,2387,2384.75,2384.75,6110
20170601|2017-05-17 04:00,17,2384.75,2385.5,2383.75,2384.25,9141
20170601|2017-05-17 04:30,17,2384.25,2384.5,2383,2384.5,7515
20170601|2017-05-17 05:00,17,2384.25,2385.75,2384.25,2385.75,8578
20170601|2017-05-17 05:30,17,2385.75,2387.75,2385.75,2387.5,10247
20170601|2017-05-17 06:00,17,2387.5,2388.75,2387,2388,14249
20170601|2017-05-17 06:30,17,2387.75,2388.25,2386.75,2387.25,7899
20170601|2017-05-17 07:00,17,2387,2387.25,2381.75,2383.75,36815
20170601|2017-05-17 07:30,17,2384,2384,2380.25,2380.25,37146
20170601|2017-05-17 08:00,17,2380.25,2380.75,2376,2378.5,102838
20170601|2017-05-17 08:30,17,2378.5,2383.75,2373.75,2374.75,288406
20170601|2017-05-17 09:00,17,2375,2377,2372,2373.25,194655
20170601|2017-05-17 09:30,17,2373.25,2375.5,2366.75,2367.75,195007
20170601|2017-05-17 10:00,17,2367.75,2373.5,2366.25,2372,155115
20170601|2017-05-17 10:30,17,2372,2374.75,2370,2374.75,95451
20170601|2017-05-17 11:00,17,2374.75,2374.75,2370.5,2370.5,56440
20170601|2017-05-17 11:30,17,2370.5,2374,2369.25,2373.75,73823
20170601|2017-05-17 12:00,17,2373.75,2373.75,2369,2370.25,70650
20170601|2017-05-17 12:30,17,2370.25,2371,2365.5,2366.75,91996
20170601|2017-05-17 13:00,17,2366.75,2369.5,2361.75,2362.25,132046
20170601|2017-05-17 13:30,17,2362,2364.25,2357.75,2362.25,175813
20170601|2017-05-17 14:00,17,2362.5,2366.5,2360,2362.5,171045
20170601|2017-05-17 14:30,17,2362.25,2365.5,2354.75,2356,411754
20170601|2017-05-17 15:00,17,2356,2361,2355.5,2358.25,188679
20170601|2017-05-17 15:30,17,2358.25,2358.5,2355.25,2356.25,15801
20170601|2017-05-17 17:00,18,2355,2359.25,2354.75,2358.25,10912
20170601|2017-05-17 17:30,18,2358.5,2361,2357,2360.5,4874
20170601|2017-05-17 18:00,18,2360.5,2361.75,2359.25,2361.25,4438
20170601|2017-05-17 18:30,18,2361.25,2361.5,2360.25,2360.75,3548
20170601|2017-05-17 19:00,18,2360.75,2363.5,2360.5,2362.25,10460
20170601|2017-05-17 19:30,18,2362.5,2362.75,2358.75,2359.5,7166
20170601|2017-05-17 20:00,18,2359.75,2362,2358.25,2361.5,7541
20170601|2017-05-17 20:30,18,2361.75,2363,2360.75,2362.75,7144
20170601|2017-05-17 21:00,18,2362.75,2364.5,2362.75,2364.5,5873
20170601|2017-05-17 21:30,18,2364.5,2364.5,2362.75,2363.25,5062
20170601|2017-05-17 22:00,18,2363.25,2363.25,2362,2362.75,3478
20170601|2017-05-17 22:30,18,2363,2363,2361.25,2362.75,3306
20170601|2017-05-17 23:00,18,2362.75,2363,2362.25,2362.5,1701
20170601|2017-05-17 23:30,18,2362.5,2363,2362.25,2362.75,1693
20170601|2017-05-18 00:00,18,2363,2363.25,2362.25,2362.5,2272
20170601|2017-05-18 00:30,18,2362.75,2363,2362,2362.5,2437
20170601|2017-05-18 01:00,18,2362.75,2367,2362.5,2365.5,17077
20170601|2017-05-18 01:30,18,2365.5,2366,2364.25,2365.5,8456
20170601|2017-05-18 02:00,18,2365.5,2366,2362.5,2362.5,16898
20170601|2017-05-18 02:30,18,2362.5,2364,2357.5,2359.25,29920
20170601|2017-05-18 03:00,18,2359,2359.5,2356,2358.5,16176
20170601|2017-05-18 03:30,18,2358.5,2360.75,2358.25,2360.5,20300
20170601|2017-05-18 04:00,18,2360.25,2360.5,2351.5,2352.25,45830
20170601|2017-05-18 04:30,18,2352.5,2352.5,2344.5,2345.5,40895
20170601|2017-05-18 05:00,18,2345.5,2351.25,2345.25,2349.5,30521
20170601|2017-05-18 05:30,18,2349.5,2350.25,2347.25,2347.75,10104
20170601|2017-05-18 06:00,18,2347.75,2352.75,2346.75,2352,27757
20170601|2017-05-18 06:30,18,2352,2354.5,2351.25,2353.25,24184
20170601|2017-05-18 07:00,18,2353.5,2354.5,2345.75,2349,40762
20170601|2017-05-18 07:30,18,2349,2352,2348.75,2348.75,57483
20170601|2017-05-18 08:00,18,2348.5,2354.25,2348,2354.25,46698
20170601|2017-05-18 08:30,18,2354.25,2358.75,2351.5,2354,258331
20170601|2017-05-18 09:00,18,2354,2366,2354,2364.75,215481
20170601|2017-05-18 09:30,18,2364.75,2367.5,2361.5,2363.75,143667
20170601|2017-05-18 10:00,18,2363.75,2366.25,2362.75,2364,99137
20170601|2017-05-18 10:30,18,2364,2365.5,2358.75,2359,96196
20170601|2017-05-18 11:00,18,2359,2362,2356.75,2360.75,98870
20170601|2017-05-18 11:30,18,2360.5,2364,2358.5,2361,78362
20170601|2017-05-18 12:00,18,2361,2362,2358,2359.25,54984
20170601|2017-05-18 12:30,18,2359.25,2366.25,2358,2364.5,81146
20170601|2017-05-18 13:00,18,2364.5,2372,2364.25,2371.25,161769
20170601|2017-05-18 13:30,18,2371.25,2375,2368.75,2369.5,114235
20170601|2017-05-18 14:00,18,2369.25,2371,2366.5,2367.75,102534
20170601|2017-05-18 14:30,18,2367.75,2370.75,2363.5,2364.75,254834
20170601|2017-05-18 15:00,18,2364.5,2365.5,2363.25,2363.5,91925
20170601|2017-05-18 15:30,18,2363.25,2364,2362,2363.75,12029
20170601|2017-05-18 17:00,19,2364,2365.25,2363.75,2364.75,3550
20170601|2017-05-18 17:30,19,2365,2365.75,2364.75,2365.25,1777
20170601|2017-05-18 18:00,19,2365.5,2365.75,2365,2365.5,2118
20170601|2017-05-18 18:30,19,2365.25,2365.5,2363.75,2365,2158
20170601|2017-05-18 19:00,19,2365,2365.5,2363.75,2364.5,4892
20170601|2017-05-18 19:30,19,2364.5,2365.25,2363.75,2364.25,4170
20170601|2017-05-18 20:00,19,2364.25,2364.25,2362.25,2362.5,4720
20170601|2017-05-18 20:30,19,2362.5,2363.5,2361,2361.5,4631
20170601|2017-05-18 21:00,19,2361.75,2362.25,2361.25,2362.25,2311
20170601|2017-05-18 21:30,19,2362.25,2363,2362,2362.75,1765
20170601|2017-05-18 22:00,19,2362.75,2362.75,2361.75,2361.75,960
20170601|2017-05-18 22:30,19,2361.75,2364.5,2361.5,2364,2674
20170601|2017-05-18 23:00,19,2364,2364.5,2362.75,2363,1348
20170601|2017-05-18 23:30,19,2362.75,2364,2362.75,2363.5,456
20170601|2017-05-19 00:00,19,2363.5,2365.25,2363.5,2365.25,2411
20170601|2017-05-19 00:30,19,2365.25,2365.25,2364.25,2364.25,1409
20170601|2017-05-19 01:00,19,2364.25,2365.25,2363.5,2364.75,3898
20170601|2017-05-19 01:30,19,2364.5,2365,2364,2364.25,3400
20170601|2017-05-19 02:00,19,2364.25,2365.25,2362.75,2365,9194
20170601|2017-05-19 02:30,19,2364.75,2365.5,2364.25,2364.5,6226
20170601|2017-05-19 03:00,19,2364.5,2366,2363.25,2365.5,7663
20170601|2017-05-19 03:30,19,2365.25,2369.5,2365.25,2367.25,17548
20170601|2017-05-19 04:00,19,2367,2371,2367,2370.25,11477
20170601|2017-05-19 04:30,19,2370.25,2371.5,2369,2369.25,9363
20170601|2017-05-19 05:00,19,2369.25,2369.5,2368,2368.25,7260
20170601|2017-05-19 05:30,19,2368,2369.25,2367.75,2368,6250
20170601|2017-05-19 06:00,19,2368,2370,2368,2369.25,6556
20170601|2017-05-19 06:30,19,2369.25,2370.25,2368.25,2369,9105
20170601|2017-05-19 07:00,19,2369.25,2370.75,2368.25,2370.25,15679
20170601|2017-05-19 07:30,19,2370,2370.75,2369.25,2370,15317
20170601|2017-05-19 08:00,19,2370.25,2371.5,2368,2370.5,45732
20170601|2017-05-19 08:30,19,2370.25,2379,2369.75,2377,222523
20170601|2017-05-19 09:00,19,2377.25,2382.25,2376.75,2381,135488
20170601|2017-05-19 09:30,19,2381,2382,2378.75,2381.25,106969
20170601|2017-05-19 10:00,19,2381.25,2383.25,2380.25,2381.5,94917
20170601|2017-05-19 10:30,19,2381.75,2383,2379.75,2383,58759
20170601|2017-05-19 11:00,19,2383,2384.5,2383,2384.25,57511
20170601|2017-05-19 11:30,19,2384.25,2386.5,2383.75,2385.75,56536
20170601|2017-05-19 12:00,19,2385.75,2385.75,2383.25,2384.5,63598
20170601|2017-05-19 12:30,19,2384.5,2385,2383.5,2384.75,35860
20170601|2017-05-19 13:00,19,2384.75,2386.25,2383.75,2385.5,48162
20170601|2017-05-19 13:30,19,2385.25,2388,2385,2386,78457
20170601|2017-05-19 14:00,19,2386,2386.25,2378.5,2379.5,169102
20170601|2017-05-19 14:30,19,2379.75,2380.75,2378,2380,188254
20170601|2017-05-19 15:00,19,2380,2382,2379.25,2381.5,104383
20170601|2017-05-19 15:30,19,2381.5,2382.5,2381.25,2382,11911
20170601|2017-05-21 17:00,22,2381.75,2384,2381,2382.75,7033
20170601|2017-05-21 17:30,22,2382.5,2384,2382.25,2383,2218
20170601|2017-05-21 18:00,22,2383,2383.25,2381.25,2382,3172
20170601|2017-05-21 18:30,22,2382.25,2383,2381.5,2382.75,1872
20170601|2017-05-21 19:00,22,2382.75,2384,2382,2382.75,4722
20170601|2017-05-21 19:30,22,2383,2383,2381.5,2381.5,3434
20170601|2017-05-21 20:00,22,2381.5,2382.75,2381.5,2382,2051
20170601|2017-05-21 20:30,22,2382.25,2383.25,2382,2382.25,2456
20170601|2017-05-21 21:00,22,2382.25,2383.75,2382.25,2383.25,3913
20170601|2017-05-21 21:30,22,2383.25,2383.5,2382.75,2383,1839
20170601|2017-05-21 22:00,22,2382.75,2383.5,2382.75,2383.25,1161
20170601|2017-05-21 22:30,22,2383.5,2384.5,2383.5,2384.5,1642
20170601|2017-05-21 23:00,22,2384.25,2384.5,2383.75,2383.75,1151
20170601|2017-05-21 23:30,22,2383.75,2384,2383.25,2383.25,638
20170601|2017-05-22 00:00,22,2383.5,2383.5,2383,2383,686
20170601|2017-05-22 00:30,22,2383,2384.25,2383,2384.25,2983
20170601|2017-05-22 01:00,22,2384,2385.25,2384,2384.5,5649
20170601|2017-05-22 01:30,22,2384.5,2385,2384,2384.5,3127
20170601|2017-05-22 02:00,22,2384.25,2385,2382.25,2382.75,9365
20170601|2017-05-22 02:30,22,2382.75,2383,2380.25,2382,10154
20170601|2017-05-22 03:00,22,2381.75,2382.25,2380.75,2382.25,6383
20170601|2017-05-22 03:30,22,2382.25,2383,2381.25,2382.25,5714
20170601|2017-05-22 04:00,22,2382.25,2383,2380,2380.5,7525
20170601|2017-05-22 04:30,22,2380.5,2380.5,2378.25,2380,11026
20170601|2017-05-22 05:00,22,2380,2381.5,2380,2380.25,6450
20170601|2017-05-22 05:30,22,2380.5,2382,2379.5,2381.25,6595
20170601|2017-05-22 06:00,22,2381.25,2382.5,2381.25,2382,5910
20170601|2017-05-22 06:30,22,2382,2383.5,2382,2383.25,6691
20170601|2017-05-22 07:00,22,2383,2383.75,2382,2383.25,10729
20170601|2017-05-22 07:30,22,2383,2384.25,2382.25,2383.75,10160
20170601|2017-05-22 08:00,22,2383.75,2385.75,2383.75,2385.75,16085
20170601|2017-05-22 08:30,22,2386,2390.75,2385.25,2389.5,148608
20170601|2017-05-22 09:00,22,2389.25,2390.75,2387.25,2388.75,109905
20170601|2017-05-22 09:30,22,2389,2389.5,2385,2386.75,107625
20170601|2017-05-22 10:00,22,2386.5,2389,2385.75,2388.75,60217
20170601|2017-05-22 10:30,22,2388.5,2389.75,2387.75,2389.75,34551
20170601|2017-05-22 11:00,22,2389.75,2393.25,2389.25,2392,85148
20170601|2017-05-22 11:30,22,2392,2392.5,2391,2391,28669
20170601|2017-05-22 12:00,22,2391,2392.5,2390.75,2392,19812
20170601|2017-05-22 12:30,22,2392,2392.5,2390.5,2390.75,36779
20170601|2017-05-22 13:00,22,2390.5,2391.75,2389.75,2391.75,32946
20170601|2017-05-22 13:30,22,2391.5,2392.5,2390.75,2391.5,30561
20170601|2017-05-22 14:00,22,2391.5,2392.75,2391.25,2392.25,36643
20170601|2017-05-22 14:30,22,2392,2394.25,2391.25,2392.25,134020
20170601|2017-05-22 15:00,22,2392.25,2393.25,2391.75,2392.5,72749
20170601|2017-05-22 15:30,22,2392.5,2394,2392.25,2393.75,6492
20170601|2017-05-22 17:00,23,2393.5,2394.75,2392.5,2393.5,3701
20170601|2017-05-22 17:30,23,2393.5,2393.75,2389.25,2389.5,9854
20170601|2017-05-22 18:00,23,2389.75,2390,2388.25,2389.25,5032
20170601|2017-05-22 18:30,23,2389.25,2389.75,2386.75,2387.25,7651
20170601|2017-05-22 19:00,23,2387.25,2389.25,2387.25,2388.25,7165
20170601|2017-05-22 19:30,23,2388.5,2389.5,2388,2389.25,3658
20170601|2017-05-22 20:00,23,2389.25,2389.75,2388.5,2388.5,2869
20170601|2017-05-22 20:30,23,2388.5,2390,2388.5,2388.75,2709
20170601|2017-05-22 21:00,23,2388.75,2390.5,2388.5,2389.75,3426
20170601|2017-05-22 21:30,23,2389.75,2391.25,2389.75,2391.25,2659
20170601|2017-05-22 22:00,23,2391.25,2391.25,2390.75,2390.75,1226
20170601|2017-05-22 22:30,23,2390.75,2391,2390.5,2390.75,716
20170601|2017-05-22 23:00,23,2390.75,2391,2390.5,2390.75,530
20170601|2017-05-22 23:30,23,2391,2391,2390.5,2390.75,292
20170601|2017-05-23 00:00,23,2390.75,2391,2389.5,2390,1671
20170601|2017-05-23 00:30,23,2390,2390,2388.75,2389.5,3089
20170601|2017-05-23 01:00,23,2389.5,2391,2389.25,2390.25,6643
20170601|2017-05-23 01:30,23,2390.25,2390.5,2388.25,2388.75,7962
20170601|2017-05-23 02:00,23,2388.5,2392.5,2388.25,2392,16122
20170601|2017-05-23 02:30,23,2392.25,2396.25,2392,2396,22358
20170601|2017-05-23 03:00,23,2395.75,2397.75,2395,2397.25,19671
20170601|2017-05-23 03:30,23,2397,2397.25,2395.25,2395.75,9474
20170601|2017-05-23 04:00,23,2395.75,2396.75,2395.25,2395.75,6039
20170601|2017-05-23 04:30,23,2395.75,2396,2394.5,2394.75,4597
20170601|2017-05-23 05:00,23,2395,2395.75,2394.5,2395.25,4602
20170601|2017-05-23 05:30,23,2395.25,2396,2395,2395.75,5881
20170601|2017-05-23 06:00,23,2395.75,2397,2395.5,2397,5671
20170601|2017-05-23 06:30,23,2397,2397.5,2396,2396,9308
20170601|2017-05-23 07:00,23,2396,2396.75,2395.25,2396.5,9208
20170601|2017-05-23 07:30,23,2396.25,2396.75,2395.5,2395.75,8771
20170601|2017-05-23 08:00,23,2395.75,2397,2395.5,2396.5,13511
20170601|2017-05-23 08:30,23,2396.5,2397.25,2392.75,2393.5,122524
20170601|2017-05-23 09:00,23,2393.75,2396,2392,2395.5,91164
20170601|2017-05-23 09:30,23,2395.75,2396.5,2394.25,2395.75,65713
20170601|2017-05-23 10:00,23,2395.75,2397.5,2395.5,2397.5,49997
20170601|2017-05-23 10:30,23,2397.5,2398.5,2396.5,2398,53411
20170601|2017-05-23 11:00,23,2397.75,2399.5,2396.25,2396.25,46506
20170601|2017-05-23 11:30,23,2396.5,2397.25,2395.25,2395.5,52862
20170601|2017-05-23 12:00,23,2395.75,2398.25,2395.5,2397.5,33357
20170601|2017-05-23 12:30,23,2397.5,2398,2396,2397,35034
20170601|2017-05-23 13:00,23,2397.25,2397.75,2395.75,2396.25,32444
20170601|2017-05-23 13:30,23,2396.25,2399,2395.75,2398.25,39407
20170601|2017-05-23 14:00,23,2398.25,2399.25,2396.75,2396.75,40453
20170601|2017-05-23 14:30,23,2396.75,2397.5,2395.25,2397.5,82645
20170601|2017-05-23 15:00,23,2397.5,2398.5,2397,2397.75,55373
20170601|2017-05-23 15:30,23,2397.75,2397.75,2396.75,2397.5,7304
20170601|2017-05-23 17:00,24,2397,2397.25,2396,2396.75,1934
20170601|2017-05-23 17:30,24,2396.75,2397,2396.5,2396.75,541
20170601|2017-05-23 18:00,24,2396.75,2397,2396.5,2396.75,449
20170601|2017-05-23 18:30,24,2396.75,2397,2396.5,2396.75,998
20170601|2017-05-23 19:00,24,2396.75,2397.25,2394.75,2395.5,5509
20170601|2017-05-23 19:30,24,2395.75,2396.75,2395.25,2396.25,3146
20170601|2017-05-23 20:00,24,2396.25,2396.5,2395.5,2396,1930
20170601|2017-05-23 20:30,24,2395.75,2396.25,2395.5,2396.25,1973
20170601|2017-05-23 21:00,24,2396.25,2396.25,2395.5,2396,2093
20170601|2017-05-23 21:30,24,2395.75,2396.5,2395.75,2396,865
20170601|2017-05-23 22:00,24,2396.25,2396.5,2396,2396.5,691
20170601|2017-05-23 22:30,24,2396.25,2396.5,2395.75,2396,1419
20170601|2017-05-23 23:00,24,2396,2396,2395.25,2395.5,667
20170601|2017-05-23 23:30,24,2395.75,2396,2395.5,2395.75,573
20170601|2017-05-24 00:00,24,2395.75,2396.5,2395.5,2396.25,1147
20170601|2017-05-24 00:30,24,2396.25,2396.5,2396,2396.5,648
20170601|2017-05-24 01:00,24,2396.25,2397,2396,2396,3901
20170601|2017-05-24 01:30,24,2396,2397,2395.75,2396.75,1740
20170601|2017-05-24 02:00,24,2396.75,2397.75,2395.25,2396.75,10769
20170601|2017-05-24 02:30,24,2397,2399.25,2396.5,2398.75,9005
20170601|2017-05-24 03:00,24,2398.75,2399,2397.75,2399,6206
20170601|2017-05-24 03:30,24,2399,2399.25,2397.25,2398.5,5354
20170601|2017-05-24 04:00,24,2398.75,2399,2398,2398.25,3569
20170601|2017-05-24 04:30,24,2398,2399,2397.75,2398.5,3255
20170601|2017-05-24 05:00,24,2398.5,2399,2398,2398.25,4254
20170601|2017-05-24 05:30,24,2398.25,2398.5,2397,2397.25,5206
20170601|2017-05-24 06:00,24,2397.25,2397.75,2397,2397.5,3159
20170601|2017-05-24 06:30,24,2397.5,2398,2397,2397.75,2803
20170601|2017-05-24 07:00,24,2398,2399.25,2397.75,2398.75,7297
20170601|2017-05-24 07:30,24,2398.75,2399,2398,2399,8230
20170601|2017-05-24 08:00,24,2399,2400.5,2398,2400,18185
20170601|2017-05-24 08:30,24,2400,2400.25,2397.5,2398.5,94093
20170601|2017-05-24 09:00,24,2398.75,2399.5,2396.75,2399,77508
20170601|2017-05-24 09:30,24,2399.25,2400,2398.25,2398.25,64155
20170601|2017-05-24 10:00,24,2398.25,2399,2397,2398.75,40651
20170601|2017-05-24 10:30,24,2398.75,2399.75,2397.75,2398.25,51990
20170601|2017-05-24 11:00,24,2398,2399.25,2397.5,2399,33496
20170601|2017-05-24 11:30,24,2399,2399.25,2398.25,2398.5,19616
20170601|2017-05-24 12:00,24,2398.75,2399,2397.25,2398,28176
20170601|2017-05-24 12:30,24,2398,2398.75,2397.5,2398.5,18052
20170601|2017-05-24 13:00,24,2398.5,2402,2396,2401,105814
20170601|2017-05-24 13:30,24,2401,2401.25,2399.5,2400.25,50820
20170601|2017-05-24 14:00,24,2400.25,2401,2398.25,2400.75,62093
20170601|2017-05-24 14:30,24,2401,2404,2400.75,2402.5,129823
20170601|2017-05-24 15:00,24,2402.5,2402.5,2401.5,2401.5,64529
20170601|2017-05-24 15:30,24,2401.5,2404,2401.25,2403.5,9631
20170601|2017-05-24 17:00,25,2403,2404,2402.5,2403.5,3163
20170601|2017-05-24 17:30,25,2403.25,2403.5,2403,2403.5,567
20170601|2017-05-24 18:00,25,2403.5,2404.25,2403.25,2403.5,1520
20170601|2017-05-24 18:30,25,2403.75,2404,2403,2403.25,731
20170601|2017-05-24 19:00,25,2403.25,2403.75,2402.75,2403.25,2725
20170601|2017-05-24 19:30,25,2403.25,2404,2403,2403.75,2149
20170601|2017-05-24 20:00,25,2403.5,2411.25,2403.25,2410.25,15424
20170601|2017-05-24 20:30,25,2410.25,2411,2406.75,2407.75,13696
20170601|2017-05-24 21:00,25,2407.75,2409.75,2407.25,2409.5,6257
20170601|2017-05-24 21:30,25,2409.5,2410.5,2409.25,2409.5,3566
20170601|2017-05-24 22:00,25,2409.5,2410,2409,2409.75,1511
20170601|2017-05-24 22:30,25,2409.75,2409.75,2408.75,2409,1936
20170601|2017-05-24 23:00,25,2409.25,2409.25,2408.75,2409,1494
20170601|2017-05-24 23:30,25,2409,2409.25,2408.75,2408.75,908
20170601|2017-05-25 00:00,25,2409,2409.5,2408.75,2409.5,1166
20170601|2017-05-25 00:30,25,2409.25,2412,2409.25,2411.5,6245
20170601|2017-05-25 01:00,25,2411.25,2412.5,2410.75,2411,8574
20170601|2017-05-25 01:30,25,2410.75,2411.25,2410.25,2411,4234
20170601|2017-05-25 02:00,25,2410.75,2411,2408.5,2409,12173
20170601|2017-05-25 02:30,25,2409,2410.5,2407,2408.25,12711
20170601|2017-05-25 03:00,25,2408.25,2408.5,2405.5,2406.75,14541
20170601|2017-05-25 03:30,25,2406.5,2408.25,2405.75,2408,13364
20170601|2017-05-25 04:00,25,2408,2409.5,2407.75,2409.5,8772
20170601|2017-05-25 04:30,25,2409.75,2410.5,2408.25,2409.5,6269
20170601|2017-05-25 05:00,25,2409.75,2410,2409,2409.5,4581
20170601|2017-05-25 05:30,25,2409.25,2409.75,2408,2408.75,6589
20170601|2017-05-25 06:00,25,2408.5,2409,2408,2408.25,6401
20170601|2017-05-25 06:30,25,2408.5,2408.5,2406.5,2407.5,8008
20170601|2017-05-25 07:00,25,2407.5,2408.25,2406.25,2407.5,8821
20170601|2017-05-25 07:30,25,2407.5,2409,2407,2408.5,13659
20170601|2017-05-25 08:00,25,2408.5,2409,2408,2408.5,9106
20170601|2017-05-25 08:30,25,2408.5,2411.75,2406,2410.75,131872
20170601|2017-05-25 09:00,25,2410.75,2413.5,2410,2412.5,93845
20170601|2017-05-25 09:30,25,2412.5,2414.5,2412.5,2413.25,75843
20170601|2017-05-25 10:00,25,2413,2416.5,2413,2415,97041
20170601|2017-05-25 10:30,25,2414.75,2415.75,2410.75,2411,112998
20170601|2017-05-25 11:00,25,2411,2413.75,2410.25,2413.25,80232
20170601|2017-05-25 11:30,25,2413,2415.5,2412.75,2415.5,50774
20170601|2017-05-25 12:00,25,2415.25,2415.5,2413.25,2413.5,40647
20170601|2017-05-25 12:30,25,2413.5,2415,2412.25,2414.5,35539
20170601|2017-05-25 13:00,25,2414.75,2415.5,2413.5,2414.75,37472
20170601|2017-05-25 13:30,25,2414.5,2416.5,2414.25,2415.25,45521
20170601|2017-05-25 14:00,25,2415.25,2416,2413.75,2414.25,36949
20170601|2017-05-25 14:30,25,2414.25,2417.75,2412.75,2413.75,189282
20170601|2017-05-25 15:00,25,2413.75,2414,2412.75,2413.25,64004
20170601|2017-05-25 15:30,25,2413.25,2414,2412,2413.5,9890
20170601|2017-05-25 17:00,26,2413,2414,2412.5,2413.5,2218
20170601|2017-05-25 17:30,26,2413.25,2413.5,2411.25,2412.25,3275
20170601|2017-05-25 18:00,26,2412.25,2412.5,2411.75,2412.25,1681
20170601|2017-05-25 18:30,26,2412.25,2413.25,2412,2413,1465
20170601|2017-05-25 19:00,26,2413,2413.25,2411.75,2412.75,2747
20170601|2017-05-25 19:30,26,2412.75,2412.75,2411.5,2412,2081
20170601|2017-05-25 20:00,26,2412,2412.75,2412,2412.25,1406
20170601|2017-05-25 20:30,26,2412.25,2413.75,2412,2412.75,2727
20170601|2017-05-25 21:00,26,2412.75,2412.75,2410.5,2411.75,5067
20170601|2017-05-25 21:30,26,2411.5,2411.75,2410.5,2411.25,2019
20170601|2017-05-25 22:00,26,2411.25,2411.75,2411,2411.75,1130
20170601|2017-05-25 22:30,26,2411.5,2412,2411.25,2412,1092
20170601|2017-05-25 23:00,26,2412,2412,2411.5,2411.75,559
20170601|2017-05-25 23:30,26,2411.75,2412.5,2411.75,2412.25,750
20170601|2017-05-26 00:00,26,2412.25,2412.5,2411.25,2412,2792
20170601|2017-05-26 00:30,26,2412,2412,2411.25,2411.5,899
20170601|2017-05-26 01:00,26,2411.75,2412.5,2411.25,2412.25,3912
20170601|2017-05-26 01:30,26,2412.5,2412.75,2411.75,2412.5,3940
20170601|2017-05-26 02:00,26,2412.5,2413.25,2411.75,2413.25,10014
20170601|2017-05-26 02:30,26,2413.25,2415.75,2412.5,2414.75,12561
20170601|2017-05-26 03:00,26,2414.75,2415.75,2412.5,2412.75,10246
20170601|2017-05-26 03:30,26,2412.75,2413,2411,2411.5,10510
20170601|2017-05-26 04:00,26,2411.25,2412.5,2410.5,2412.25,7414
20170601|2017-05-26 04:30,26,2412.25,2412.25,2410,2410.25,7383
20170601|2017-05-26 05:00,26,2410.25,2411.75,2410,2411.5,6623
20170601|2017-05-26 05:30,26,2411.5,2411.5,2410.5,2411,3934
20170601|2017-05-26 06:00,26,2411,2411.5,2408.5,2408.5,12143
20170601|2017-05-26 06:30,26,2408.75,2409.25,2408.25,2408.25,8723
20170601|2017-05-26 07:00,26,2408.5,2410,2408,2409.5,11814
20170601|2017-05-26 07:30,26,2409.75,2411.5,2409,2411.25,17027
20170601|2017-05-26 08:00,26,2411,2412.5,2411,2412,12626
20170601|2017-05-26 08:30,26,2412,2414.5,2411,2413.75,115713
20170601|2017-05-26 09:00,26,2413.75,2415,2412.5,2413.25,80006
20170601|2017-05-26 09:30,26,2413.25,2415.5,2412.5,2412.75,67305
20170601|2017-05-26 10:00,26,2412.5,2414.75,2412.5,2414.25,43332
20170601|2017-05-26 10:30,26,2414,2414.75,2411.75,2411.75,43408
20170601|2017-05-26 11:00,26,2412,2414.5,2411.75,2414.25,23728
20170601|2017-05-26 11:30,26,2414.25,2414.75,2413.25,2414,18934
20170601|2017-05-26 12:00,26,2414.25,2415,2413.25,2413.75,29962
20170601|2017-05-26 12:30,26,2414,2414.25,2412.75,2413.25,28906
20170601|2017-05-26 13:00,26,2413.25,2414.5,2412.75,2414.25,21387
20170601|2017-05-26 13:30,26,2414.5,2414.5,2413.75,2413.75,21042
20170601|2017-05-26 14:00,26,2414,2414.75,2413,2413.5,41808
20170601|2017-05-26 14:30,26,2413.5,2415,2412.75,2413.75,89720
20170601|2017-05-26 15:00,26,2413.75,2414.25,2413,2414,53013
20170601|2017-05-26 15:30,26,2414,2414.75,2413.25,2414.75,5805
20170601|2017-05-28 17:00,30,2414,2416.75,2413.75,2415.5,3788
20170601|2017-05-28 17:30,30,2415.75,2417,2415.5,2416.75,1161
20170601|2017-05-28 18:00,30,2416.5,2417,2416.5,2416.5,592
20170601|2017-05-28 18:30,30,2416.5,2416.75,2415.5,2415.75,743
20170601|2017-05-28 19:00,30,2415.5,2415.5,2413.75,2415.5,3246
20170601|2017-05-28 19:30,30,2415.5,2416.5,2415.25,2416.25,1307
20170601|2017-05-28 20:00,30,2416,2416.5,2415.75,2416,670
20170601|2017-05-28 20:30,30,2416,2416.25,2415.25,2416,1675
20170601|2017-05-28 21:00,30,2416.25,2416.5,2415.75,2416.25,1236
20170601|2017-05-28 21:30,30,2416,2416.5,2415.75,2416,548
20170601|2017-05-28 22:00,30,2416,2416.75,2415.75,2416.75,450
20170601|2017-05-28 22:30,30,2416.5,2416.5,2415.75,2416.25,823
20170601|2017-05-28 23:00,30,2416.25,2416.25,2415.75,2416.25,514
20170601|2017-05-28 23:30,30,2416.25,2416.25,2415.25,2415.75,584
20170601|2017-05-29 00:00,30,2415.75,2416.25,2415.5,2415.75,395
20170601|2017-05-29 00:30,30,2415.75,2416,2415.25,2415.25,474
20170601|2017-05-29 01:00,30,2415.25,2415.5,2414.75,2415,2094
20170601|2017-05-29 01:30,30,2415,2415.25,2414.75,2415,674
20170601|2017-05-29 02:00,30,2415,2415.5,2413.75,2414.25,4481
20170601|2017-05-29 02:30,30,2414.25,2415.25,2414.25,2415.25,1923
20170601|2017-05-29 03:00,30,2415.25,2415.5,2414.25,2414.5,1940
20170601|2017-05-29 03:30,30,2414.75,2416,2414.5,2414.75,1856
20170601|2017-05-29 04:00,30,2414.75,2415.25,2414,2415.25,1585
20170601|2017-05-29 04:30,30,2415.25,2415.75,2414.75,2415,1836
20170601|2017-05-29 05:00,30,2415,2415.5,2414.75,2415,1250
20170601|2017-05-29 05:30,30,2415.25,2415.75,2414.5,2415.75,1922
20170601|2017-05-29 06:00,30,2415.5,2416.25,2415,2416,1886
20170601|2017-05-29 06:30,30,2416,2416.25,2415.75,2416,597
20170601|2017-05-29 07:00,30,2415.75,2416.25,2415.75,2416.25,1280
20170601|2017-05-29 07:30,30,2416,2416.75,2416,2416.75,1468
20170601|2017-05-29 08:00,30,2416.5,2417,2416.5,2416.75,2146
20170601|2017-05-29 08:30,30,2416.5,2417,2416.25,2416.5,3453
20170601|2017-05-29 09:00,30,2416.25,2416.75,2415.5,2415.75,2952
20170601|2017-05-29 09:30,30,2415.75,2415.75,2414.75,2414.75,3888
20170601|2017-05-29 10:00,30,2414.75,2415.25,2414.25,2415,2716
20170601|2017-05-29 10:30,30,2415,2415.75,2415,2415.25,2124
20170601|2017-05-29 11:00,30,2415.25,2415.5,2414.75,2415,561
20170601|2017-05-29 11:30,30,2414.75,2415,2414.25,2414.25,1794
20170601|2017-05-29 17:00,30,2414.5,2414.75,2414,2414.5,2416
20170601|2017-05-29 17:30,30,2414.5,2414.75,2414.25,2414.5,629
20170601|2017-05-29 18:00,30,2414.5,2414.5,2413.75,2414.25,687
20170601|2017-05-29 18:30,30,2414.25,2414.5,2414.25,2414.25,678
20170601|2017-05-29 19:00,30,2414.25,2414.75,2414,2414.5,2515
20170601|2017-05-29 19:30,30,2414.5,2414.75,2413.75,2413.75,1571
20170601|2017-05-29 20:00,30,2414,2414.25,2411,2411.75,6831
20170601|2017-05-29 20:30,30,2411.75,2412.25,2410.25,2411,4011
20170601|2017-05-29 21:00,30,2410.75,2411.75,2410.75,2411.5,1468
20170601|2017-05-29 21:30,30,2411.25,2411.5,2411,2411.5,607
20170601|2017-05-29 22:00,30,2411.25,2411.75,2411.25,2411.75,984
20170601|2017-05-29 22:30,30,2412,2413.25,2411.75,2413,1650
20170601|2017-05-29 23:00,30,2412.75,2413.25,2412.75,2412.75,828
20170601|2017-05-29 23:30,30,2412.75,2413.25,2412.75,2413.25,298
20170601|2017-05-30 00:00,30,2413.25,2413.5,2412.75,2413.5,1397
20170601|2017-05-30 00:30,30,2413.25,2413.5,2412,2412.5,1758
20170601|2017-05-30 01:00,30,2412.75,2413,2412,2412.25,2545
20170601|2017-05-30 01:30,30,2412.25,2412.5,2411,2411.25,3895
20170601|2017-05-30 02:00,30,2411.25,2411.5,2409.75,2410.75,11359
20170601|2017-05-30 02:30,30,2410.75,2413.25,2410.25,2412.75,10559
20170601|2017-05-30 03:00,30,2412.5,2413,2410.75,2412.25,9852
20170601|2017-05-30 03:30,30,2412.25,2413.25,2411.75,2412.75,7058
20170601|2017-05-30 04:00,30,2412.5,2413,2411.75,2412,7579
20170601|2017-05-30 04:30,30,2412,2412.75,2410.75,2411.25,7961
20170601|2017-05-30 05:00,30,2411.25,2411.75,2410.75,2411,5980
20170601|2017-05-30 05:30,30,2411.25,2411.25,2410,2410.5,3760
20170601|2017-05-30 06:00,30,2410.5,2410.5,2408.75,2409,13625
20170601|2017-05-30 06:30,30,2409,2409.5,2407.75,2407.75,9363
20170601|2017-05-30 07:00,30,2408,2409.75,2407.75,2409,9844
20170601|2017-05-30 07:30,30,2409.25,2411,2409,2410.25,18344
20170601|2017-05-30 08:00,30,2410.5,2410.75,2409.25,2409.75,14704
20170601|2017-05-30 08:30,30,2409.75,2413.5,2408.5,2411.25,125170
20170601|2017-05-30 09:00,30,2411.25,2412.25,2408,2409.5,108884
20170601|2017-05-30 09:30,30,2409.5,2412.75,2409.25,2411.5,83408
20170601|2017-05-30 10:00,30,2411.5,2412.75,2411,2411,61476
20170601|2017-05-30 10:30,30,2411.25,2412.5,2411,2411.75,48653
20170601|2017-05-30 11:00,30,2411.75,2413.75,2411.5,2413.75,37305
20170601|2017-05-30 11:30,30,2413.5,2414.5,2413,2413.75,43054
20170601|2017-05-30 12:00,30,2413.75,2414,2412.5,2412.5,22717
20170601|2017-05-30 12:30,30,2412.5,2413.5,2412.25,2412.75,22877
20170601|2017-05-30 13:00,30,2412.75,2413.5,2412.25,2412.5,31244
20170601|2017-05-30 13:30,30,2412.25,2413,2411.75,2413,26123
20170601|2017-05-30 14:00,30,2413,2414.25,2412.25,2412.5,39418
20170601|2017-05-30 14:30,30,2412.75,2413.75,2411.5,2411.75,82053
20170601|2017-05-30 15:00,30,2411.75,2412.25,2410.25,2411,59322
20170601|2017-05-30 15:30,30,2411,2411.75,2410.75,2411.5,5199
20170601|2017-05-30 17:00,31,2410.5,2411.5,2410,2411.25,2642
20170601|2017-05-30 17:30,31,2411.25,2412,2411.25,2411.75,697
20170601|2017-05-30 18:00,31,2411.5,2411.75,2411,2411.25,441
20170601|2017-05-30 18:30,31,2411,2411.25,2411,2411.25,521
20170601|2017-05-30 19:00,31,2411.25,2411.5,2410,2411,2671
20170601|2017-05-30 19:30,31,2411,2411.75,2410.75,2411.5,1951
20170601|2017-05-30 20:00,31,2411.25,2412.5,2411.25,2411.75,1910
20170601|2017-05-30 20:30,31,2411.75,2412.75,2411.5,2412,1522
20170601|2017-05-30 21:00,31,2412,2412.25,2411.25,2411.5,1788
20170601|2017-05-30 21:30,31,2411.25,2412.25,2411.25,2412.25,1372
20170601|2017-05-30 22:00,31,2412,2412,2411.5,2411.5,895
20170601|2017-05-30 22:30,31,2411.75,2411.75,2411.5,2411.75,581
20170601|2017-05-30 23:00,31,2411.75,2412,2411.5,2412,454
20170601|2017-05-30 23:30,31,2411.75,2412,2411.25,2411.75,637
20170601|2017-05-31 00:00,31,2411.75,2412,2411.25,2411.25,597
20170601|2017-05-31 00:30,31,2411.5,2411.5,2411,2411.25,1456
20170601|2017-05-31 01:00,31,2411,2412.25,2411,2412,3691
20170601|2017-05-31 01:30,31,2412.25,2412.75,2411.75,2412.5,2812
20170601|2017-05-31 02:00,31,2412.5,2413.5,2412,2412.5,10323
20170601|2017-05-31 02:30,31,2412.5,2413,2411,2412,6073
20170601|2017-05-31 03:00,31,2412,2412.75,2411,2411.25,5408
20170601|2017-05-31 03:30,31,2411.25,2412.25,2411,2411.5,3480
20170601|2017-05-31 04:00,31,2411.75,2412,2410.5,2411.25,5478
20170601|2017-05-31 04:30,31,2411.25,2412,2411,2411.5,4066
20170601|2017-05-31 05:00,31,2411.25,2411.75,2410.75,2411.5,6449
20170601|2017-05-31 05:30,31,2411.5,2413.75,2411.25,2413,11648
20170601|2017-05-31 06:00,31,2413.25,2414.5,2413,2414.25,6450
20170601|2017-05-31 06:30,31,2414,2415.75,2413.75,2414.75,11479
20170601|2017-05-31 07:00,31,2414.75,2416.75,2414.75,2416.5,13356
20170601|2017-05-31 07:30,31,2416.25,2416.5,2415,2415.75,9403
20170601|2017-05-31 08:00,31,2415.75,2416.25,2414.25,2414.5,14760
20170601|2017-05-31 08:30,31,2414.5,2415.25,2405.25,2406,199160
20170601|2017-05-31 09:00,31,2406,2406.5,2402.75,2406,239873
20170601|2017-05-31 09:30,31,2405.75,2410,2404.75,2409.75,126682
20170601|2017-05-31 10:00,31,2409.5,2410.25,2405.75,2407,121869
20170601|2017-05-31 10:30,31,2406.75,2407.5,2404.25,2407.25,107744
20170601|2017-05-31 11:00,31,2407.25,2409,2406.75,2407.25,66714
20170601|2017-05-31 11:30,31,2407.25,2407.75,2405.75,2406.25,32696
20170601|2017-05-31 12:00,31,2406.25,2409.5,2406,2406.5,59350
20170601|2017-05-31 12:30,31,2406.5,2407.5,2405.5,2406.25,40944
20170601|2017-05-31 13:00,31,2406.25,2407.5,2403.75,2407.25,67180
20170601|2017-05-31 13:30,31,2407.25,2408.75,2406.5,2407.25,52563
20170601|2017-05-31 14:00,31,2407.25,2410,2406.25,2409.5,80217
20170601|2017-05-31 14:30,31,2409.5,2411.75,2409.25,2410.25,227563
20170601|2017-05-31 15:00,31,2410.5,2414.75,2410.25,2413.75,137973
20170601|2017-05-31 15:30,31,2413.75,2415,2413.5,2414.25,10461
20170601|2017-05-31 17:00,1,2413.75,2414.25,2412.75,2413.25,4731
20170601|2017-05-31 17:30,1,2413.25,2413.5,2412.25,2412.5,1880
20170601|2017-05-31 18:00,1,2412.5,2413.25,2412.5,2413,838
20170601|2017-05-31 18:30,1,2413,2413.5,2412,2412.25,2421
20170601|2017-05-31 19:00,1,2412.25,2413.25,2412,2413,3184
20170601|2017-05-31 19:30,1,2413.25,2414,2413,2413.5,2620
20170601|2017-05-31 20:00,1,2413.5,2414.5,2413.25,2413.25,3296
20170601|2017-05-31 20:30,1,2413,2414,2411.25,2411.5,6538
20170601|2017-05-31 21:00,1,2411.5,2412.25,2410.5,2412.25,5653
20170601|2017-05-31 21:30,1,2412.25,2413.25,2412,2413,1905
20170601|2017-05-31 22:00,1,2413,2413.5,2412.75,2413,1028
20170601|2017-05-31 22:30,1,2413.25,2413.5,2412.5,2413,768
20170601|2017-05-31 23:00,1,2413,2413,2412,2413,1367
20170601|2017-05-31 23:30,1,2413,2413.5,2412.5,2413.25,804
20170601|2017-06-01 00:00,1,2413.25,2413.5,2412.25,2412.5,895
20170601|2017-06-01 00:30,1,2412.5,2412.75,2412.25,2412.5,843
20170601|2017-06-01 01:00,1,2412.5,2413.25,2412.25,2412.75,4091
20170601|2017-06-01 01:30,1,2412.75,2413.25,2412,2412,2448
20170601|2017-06-01 02:00,1,2412.25,2413.75,2411.5,2412.5,10756
20170601|2017-06-01 02:30,1,2412.5,2413.75,2412,2412.75,5564
20170601|2017-06-01 03:00,1,2412.5,2414.5,2412.25,2413.75,8578
20170601|2017-06-01 03:30,1,2414,2414.5,2413.5,2414,6699
20170601|2017-06-01 04:00,1,2414,2414.25,2413,2413.5,4107
20170601|2017-06-01 04:30,1,2413.5,2413.75,2412,2412.5,4206
20170601|2017-06-01 05:00,1,2412.5,2413,2412,2412.75,4090
20170601|2017-06-01 05:30,1,2412.75,2413.5,2412.5,2413.25,4208
20170601|2017-06-01 06:00,1,2413,2413.5,2412,2412.5,5894
20170601|2017-06-01 06:30,1,2412.25,2412.75,2411.25,2411.75,5309
20170601|2017-06-01 07:00,1,2412,2414.75,2411.5,2414.25,19391
20170601|2017-06-01 07:30,1,2414.25,2415,2413.5,2415,11342
20170601|2017-06-01 08:00,1,2415,2416.5,2414.75,2415.75,18580
20170601|2017-06-01 08:30,1,2415.75,2417.5,2412.75,2415.5,137618
20170601|2017-06-01 09:00,1,2415.75,2417,2413.75,2415.5,141550
20170601|2017-06-01 09:30,1,2415.25,2415.5,2413.25,2414.5,72098
20170601|2017-06-01 10:00,1,2414.75,2417,2414,2416.25,75332
20170601|2017-06-01 10:30,1,2416.25,2419.75,2416,2419.75,82327
20170601|2017-06-01 11:00,1,2419.75,2421,2419.25,2420.25,74258
20170601|2017-06-01 11:30,1,2420.25,2423.5,2420,2423,53872
20170601|2017-06-01 12:00,1,2423,2425.5,2422.75,2425.25,61675
20170601|2017-06-01 12:30,1,2425.25,2425.75,2424,2424.75,43860
20170601|2017-06-01 13:00,1,2424.5,2426.5,2424,2425.75,48169
20170601|2017-06-01 13:30,1,2425.75,2425.75,2424.25,2424.25,41311
20170601|2017-06-01 14:00,1,2424.25,2426,2423.5,2425.25,62169
20170601|2017-06-01 14:30,1,2425.25,2429.75,2424.5,2429.75,211325
20170601|2017-06-01 15:00,1,2429.5,2430.5,2428.25,2429.75,134743
20170601|2017-06-01 15:30,1,2429.5,2430,2428.75,2429.25,9778
20170601|2017-06-01 17:00,2,2429.25,2431,2429,2430.25,4908
20170601|2017-06-01 17:30,2,2430.25,2431.5,2429.5,2429.75,3200
20170601|2017-06-01 18:00,2,2429.75,2430,2428.75,2428.75,1464
20170601|2017-06-01 18:30,2,2429,2430.25,2429,2430,1153
20170601|2017-06-01 19:00,2,2430,2433.75,2429.75,2432.25,11160
20170601|2017-06-01 19:30,2,2432.25,2433.75,2432,2433.25,3807
20170601|2017-06-01 20:00,2,2433.25,2433.5,2432.75,2433,3249
20170601|2017-06-01 20:30,2,2432.75,2434.75,2432.5,2434,7019
20170601|2017-06-01 21:00,2,2434,2435.75,2433.75,2434.75,6909
20170601|2017-06-01 21:30,2,2434.75,2435,2434,2434.5,4219
20170601|2017-06-01 22:00,2,2434.75,2435.25,2434.25,2434.25,4069
20170601|2017-06-01 22:30,2,2434.25,2435.75,2434.25,2434.5,3514
20170601|2017-06-01 23:00,2,2434.5,2434.75,2434,2434.5,2329
20170601|2017-06-01 23:30,2,2434.75,2435.5,2434.5,2434.75,2259
20170601|2017-06-02 00:00,2,2434.75,2435.5,2434,2435.25,3098
20170601|2017-06-02 00:30,2,2435,2435.75,2434.75,2435,3850
20170601|2017-06-02 01:00,2,2434.75,2435.75,2433.75,2434,8147
20170601|2017-06-02 01:30,2,2434,2435,2433.75,2434.75,5376
20170601|2017-06-02 02:00,2,2434.75,2436,2434,2435,16047
20170601|2017-06-02 02:30,2,2435,2435.25,2433,2433,8480
20170601|2017-06-02 03:00,2,2433.25,2434,2432.5,2433.75,7696
20170601|2017-06-02 03:30,2,2433.75,2434,2433,2433.75,6297
20170601|2017-06-02 04:00,2,2433.5,2434,2433,2433.75,6610
20170601|2017-06-02 04:30,2,2433.75,2435,2433,2434.75,7046
20170601|2017-06-02 05:00,2,2434.75,2435.5,2434.25,2434.75,6140
20170601|2017-06-02 05:30,2,2434.75,2437.25,2434.75,2437,10904
20170601|2017-06-02 06:00,2,2437,2437.25,2435,2435,9813
20170601|2017-06-02 06:30,2,2435.25,2435.5,2434.5,2434.75,7369
20170601|2017-06-02 07:00,2,2434.75,2435.25,2433.75,2434.25,16851
20170601|2017-06-02 07:30,2,2434.5,2434.75,2428.5,2431.75,85746
20170601|2017-06-02 08:00,2,2431.75,2432.75,2430,2430.25,41243
20170601|2017-06-02 08:30,2,2430.25,2433.25,2427,2429,202665
20170601|2017-06-02 09:00,2,2428.75,2431,2428.25,2430.75,102669
20170601|2017-06-02 09:30,2,2431,2434,2430.25,2433,102279
20170601|2017-06-02 10:00,2,2433,2434,2432,2433.25,71180
20170601|2017-06-02 10:30,2,2433,2436.75,2433,2436.25,79884
20170601|2017-06-02 11:00,2,2436.25,2437,2434.75,2436.75,80295
20170601|2017-06-02 11:30,2,2437,2437,2435.25,2436.25,46734
20170601|2017-06-02 12:00,2,2436.25,2437,2435.25,2436.75,62248
20170601|2017-06-02 12:30,2,2436.75,2439,2436.5,2438,72402
20170601|2017-06-02 13:00,2,2438.25,2438.75,2435.5,2435.75,64217
20170601|2017-06-02 13:30,2,2435.75,2437.75,2435.75,2437.5,55093
20170601|2017-06-02 14:00,2,2437.5,2438.5,2437,2437.75,50370
20170601|2017-06-02 14:30,2,2437.5,2439.75,2435,2437.25,271300
20170601|2017-06-02 15:00,2,2437.25,2438.25,2436.75,2437.75,110315
20170601|2017-06-02 15:30,2,2437.25,2437.75,2436.5,2437.25,8964
20170601|2017-06-04 18:00,5,2434.5,2435.5,2434.25,2434.5,1351
20170601|2017-06-04 18:30,5,2434.5,2434.5,2433.5,2434.5,2055
20170601|2017-06-04 19:00,5,2434.25,2434.75,2433,2433.75,4195
20170601|2017-06-04 19:30,5,2434,2434.75,2433.75,2434.25,1338
20170601|2017-06-04 20:00,5,2434,2434.75,2433.75,2434,1319
20170601|2017-06-04 20:30,5,2434,2435.75,2434,2434.25,3192
20170601|2017-06-04 21:00,5,2434.25,2435.5,2434.25,2435,1436
20170601|2017-06-04 21:30,5,2435,2435.75,2435,2435.25,796
20170601|2017-06-04 22:00,5,2435.5,2436,2434.75,2435.25,1099
20170601|2017-06-04 22:30,5,2435.5,2436,2435.25,2435.25,959
20170601|2017-06-04 23:00,5,2435.25,2436,2435.25,2435.25,1390
20170601|2017-06-04 23:30,5,2435.25,2435.75,2435.25,2435.5,577
20170601|2017-06-05 00:00,5,2435.5,2436,2435.25,2436,3207
20170601|2017-06-05 00:30,5,2436,2436.5,2435.5,2436.25,1737
20170601|2017-06-05 01:00,5,2436.25,2436.25,2434.5,2436,3652
20170601|2017-06-05 01:30,5,2435.75,2436,2435,2435.75,3481
20170601|2017-06-05 02:00,5,2435.75,2436.25,2435,2435,4308
20170601|2017-06-05 02:30,5,2435.25,2436,2434.75,2435.75,3642
20170601|2017-06-05 03:00,5,2435.75,2436.5,2435.25,2435.5,4618
20170601|2017-06-05 03:30,5,2435.5,2436.75,2435.25,2436,3530
20170601|2017-06-05 04:00,5,2436,2437.5,2435.75,2437,3510
20170601|2017-06-05 04:30,5,2437,2437,2436.25,2436.25,1715
20170601|2017-06-05 05:00,5,2436.5,2436.5,2436.25,2436.5,819
20170601|2017-06-05 05:30,5,2436.25,2436.5,2435.25,2435.25,1448
20170601|2017-06-05 06:00,5,2435.25,2436,2434.5,2435,9038
20170601|2017-06-05 06:30,5,2435.25,2435.25,2434.5,2434.5,3012
20170601|2017-06-05 07:00,5,2434.75,2435.5,2434.5,2435.5,5330
20170601|2017-06-05 07:30,5,2435.5,2435.75,2434.5,2435.25,6045
20170601|2017-06-05 08:00,5,2435,2436.25,2434.75,2435.5,11344
20170601|2017-06-05 08:30,5,2435.75,2437.5,2433.5,2436.75,124789
20170601|2017-06-05 09:00,5,2436.75,2439,2436.5,2437.25,70675
20170601|2017-06-05 09:30,5,2437.25,2438.75,2436.75,2437,46315
20170601|2017-06-05 10:00,5,2437,2437.5,2434.75,2435.25,75888
20170601|2017-06-05 10:30,5,2435,2437.25,2434.5,2437,57499
20170601|2017-06-05 11:00,5,2437,2438.5,2437,2437.5,37974
20170601|2017-06-05 11:30,5,2437.5,2437.75,2436,2437,33886
20170601|2017-06-05 12:00,5,2437.25,2438.75,2437,2438.25,31360
20170601|2017-06-05 12:30,5,2438.25,2438.25,2436.5,2436.75,25572
20170601|2017-06-05 13:00,5,2437,2437.5,2436.25,2437,27794
20170601|2017-06-05 13:30,5,2437,2437.75,2436.5,2436.75,20651
20170601|2017-06-05 14:00,5,2437,2437.75,2436.25,2437.25,31199
20170601|2017-06-05 14:30,5,2437.25,2438,2435,2435.75,114946
20170601|2017-06-05 15:00,5,2435.5,2435.75,2434,2434.75,42949
20170601|2017-06-05 15:30,5,2434.5,2435.5,2434.25,2435.25,5379
20170601|2017-06-05 17:00,6,2434.25,2434.5,2434,2434.25,1791
20170601|2017-06-05 17:30,6,2434.5,2435,2434.25,2435,605
20170601|2017-06-05 18:00,6,2435,2435.25,2434.5,2434.5,981
20170601|2017-06-05 18:30,6,2434.5,2435,2434.5,2435,625
20170601|2017-06-05 19:00,6,2435,2435,2433.75,2434.75,3487
20170601|2017-06-05 19:30,6,2434.75,2434.75,2432.5,2432.75,3520
20170601|2017-06-05 20:00,6,2433,2433.25,2431.75,2432.75,4868
20170601|2017-06-05 20:30,6,2433,2433.25,2432.5,2433.25,1950
20170601|2017-06-05 21:00,6,2433.25,2433.25,2432.25,2432.5,1718
20170601|2017-06-05 21:30,6,2432.5,2433,2432.25,2432.75,1284
20170601|2017-06-05 22:00,6,2432.75,2432.75,2432,2432.25,1317
20170601|2017-06-05 22:30,6,2432.5,2433,2432.25,2432.75,1242
20170601|2017-06-05 23:00,6,2432.75,2433,2432.5,2432.75,584
20170601|2017-06-05 23:30,6,2432.75,2433,2432.75,2433,776
20170601|2017-06-06 00:00,6,2433,2433.25,2432.75,2432.75,1142
20170601|2017-06-06 00:30,6,2433,2433,2430.75,2431.25,5502
20170601|2017-06-06 01:00,6,2431.5,2431.75,2429.5,2429.75,8578
20170601|2017-06-06 01:30,6,2429.75,2431,2429.75,2430.5,3182
20170601|2017-06-06 02:00,6,2430.75,2431.5,2429.5,2431.25,11602
20170601|2017-06-06 02:30,6,2431.25,2432.25,2430.75,2431.5,7002
20170601|2017-06-06 03:00,6,2431.75,2432.5,2430.75,2431.25,8921
20170601|2017-06-06 03:30,6,2431.25,2433,2431.25,2432,4863
20170601|2017-06-06 04:00,6,2432.25,2432.75,2430.75,2432,6549
20170601|2017-06-06 04:30,6,2432,2432.5,2431,2431.75,4009
20170601|2017-06-06 05:00,6,2431.75,2432,2430.5,2430.5,4319
20170601|2017-06-06 05:30,6,2430.5,2431.25,2429.75,2429.75,5815
20170601|2017-06-06 06:00,6,2429.75,2430.25,2427,2427.25,19838
20170601|2017-06-06 06:30,6,2427.25,2428.75,2426.25,2428.25,18323
20170601|2017-06-06 07:00,6,2428.25,2428.75,2427.75,2428.25,8193
20170601|2017-06-06 07:30,6,2428.25,2429.25,2428.25,2429,9663
20170601|2017-06-06 08:00,6,2429,2429.25,2427.75,2428.75,16997
20170601|2017-06-06 08:30,6,2429,2432.75,2427,2432.25,154501
20170601|2017-06-06 09:00,6,2432.5,2434.25,2430.5,2433.25,106844
20170601|2017-06-06 09:30,6,2433,2433.25,2431,2431.5,74339
20170601|2017-06-06 10:00,6,2431.25,2431.75,2429.5,2430.5,70880
20170601|2017-06-06 10:30,6,2430.5,2434.25,2430,2432.5,65406
20170601|2017-06-06 11:00,6,2432.5,2433.25,2431.5,2432,45562
20170601|2017-06-06 11:30,6,2432.25,2433,2431.25,2432.75,36342
20170601|2017-06-06 12:00,6,2432.5,2433,2430,2431,47484
20170601|2017-06-06 12:30,6,2430.75,2431.25,2430,2431.25,52450
20170601|2017-06-06 13:00,6,2431.25,2433,2431,2432.75,37055
20170601|2017-06-06 13:30,6,2432.5,2435.75,2432.5,2434.5,80188
20170601|2017-06-06 14:00,6,2434.75,2435.25,2430.5,2431,74862
20170601|2017-06-06 14:30,6,2431,2431.25,2427.75,2428.75,173390
20170601|2017-06-06 15:00,6,2428.5,2431.25,2428,2430.75,73903
20170601|2017-06-06 15:30,6,2430.75,2431,2429.5,2430,5158
20170601|2017-06-06 17:00,7,2429.5,2430.75,2429.25,2430.25,2937
20170601|2017-06-06 17:30,7,2430.25,2431,2430.25,2431,1099
20170601|2017-06-06 18:00,7,2430.75,2431,2430.25,2430.25,801
20170601|2017-06-06 18:30,7,2430.5,2431,2430.25,2430.75,823
20170601|2017-06-06 19:00,7,2430.5,2432,2430.5,2431.25,4053
20170601|2017-06-06 19:30,7,2431.25,2431.5,2430.75,2431.5,1588
20170601|2017-06-06 20:00,7,2431.5,2432.75,2431.25,2431.5,2565
20170601|2017-06-06 20:30,7,2431.75,2432.5,2431.5,2432,1381
20170601|2017-06-06 21:00,7,2431.75,2432.25,2431.75,2432,609
20170601|2017-06-06 21:30,7,2431.75,2432.75,2431.75,2432.25,1413
20170601|2017-06-06 22:00,7,2432,2432.25,2432,2432,203
20170601|2017-06-06 22:30,7,2432.25,2432.5,2432.25,2432.25,443
20170601|2017-06-06 23:00,7,2432.25,2432.75,2432.25,2432.5,707
20170601|2017-06-06 23:30,7,2432.5,2433.25,2432.5,2432.75,1027
20170601|2017-06-07 00:00,7,2432.75,2433,2432.25,2432.25,1087
20170601|2017-06-07 00:30,7,2432.5,2432.5,2431.75,2432.5,1712
20170601|2017-06-07 01:00,7,2432.25,2432.5,2430.75,2430.75,3009
20170601|2017-06-07 01:30,7,2430.75,2431.75,2430.5,2430.75,2494
20170601|2017-06-07 02:00,7,2431,2431.25,2428.25,2428.75,14916
20170601|2017-06-07 02:30,7,2428.75,2431.75,2428.5,2431.25,8647
20170601|2017-06-07 03:00,7,2431.25,2431.5,2429,2429,6463
20170601|2017-06-07 03:30,7,2429.25,2430.75,2429,2430,3651
20170601|2017-06-07 04:00,7,2429.75,2430.25,2429.25,2430.25,4694
20170601|2017-06-07 04:30,7,2430.25,2430.5,2429.25,2430.25,3125
20170601|2017-06-07 05:00,7,2430.25,2432.25,2430,2432,7747
20170601|2017-06-07 05:30,7,2432,2432.5,2430.75,2431,8299
20170601|2017-06-07 06:00,7,2430.75,2431.75,2430.75,2431.25,5980
20170601|2017-06-07 06:30,7,2431.25,2432.75,2430.5,2432.75,9544
20170601|2017-06-07 07:00,7,2432.75,2433,2431.5,2431.75,6761
20170601|2017-06-07 07:30,7,2431.5,2432.25,2431,2432,4745
20170601|2017-06-07 08:00,7,2432,2433,2431.75,2431.75,13328
20170601|2017-06-07 08:30,7,2431.75,2433.75,2430.5,2433.25,140158
20170601|2017-06-07 09:00,7,2433.25,2434.5,2431.5,2431.5,72758
20170601|2017-06-07 09:30,7,2431.5,2431.75,2427.5,2430.5,137552
20170601|2017-06-07 10:00,7,2430.5,2432,2428.5,2428.5,74002
20170601|2017-06-07 10:30,7,2428.75,2431,2428.5,2430,63032
20170601|2017-06-07 11:00,7,2430,2430.25,2428.5,2429.25,32898
20170601|2017-06-07 11:30,7,2429.25,2429.5,2424,2426.75,87862
20170601|2017-06-07 12:00,7,2426.75,2429.5,2426.25,2428.75,68589
20170601|2017-06-07 12:30,7,2428.5,2431.25,2427.5,2430.5,48145
20170601|2017-06-07 13:00,7,2430.5,2433,2430,2431.5,65147
20170601|2017-06-07 13:30,7,2431.75,2433.75,2431.5,2432.25,45152
20170601|2017-06-07 14:00,7,2432.25,2433.25,2431.25,2433,45155
20170601|2017-06-07 14:30,7,2432.75,2435,2430.75,2432.25,162950
20170601|2017-06-07 15:00,7,2432,2432.5,2430.5,2432,67334
20170601|2017-06-07 15:30,7,2431.75,2432.25,2431.25,2431.75,4538
20170601|2017-06-07 17:00,8,2431.5,2432.25,2431,2431.75,2973
20170601|2017-06-07 17:30,8,2431.75,2432.25,2431.25,2431.25,549
20170601|2017-06-07 18:00,8,2431.5,2431.5,2430.5,2431,1322
20170601|2017-06-07 18:30,8,2430.75,2432,2430.75,2431.75,836
20170601|2017-06-07 19:00,8,2432,2432.25,2430.75,2431.5,2612
20170601|2017-06-07 19:30,8,2431.25,2432.25,2431,2431.5,1281
20170601|2017-06-07 20:00,8,2431.25,2431.75,2431,2431.75,1446
20170601|2017-06-07 20:30,8,2431.5,2431.75,2431,2431.75,857
20170601|2017-06-07 21:00,8,2431.75,2432.25,2431.25,2432,1162
20170601|2017-06-07 21:30,8,2432.25,2432.75,2432,2432.25,895
20170601|2017-06-07 22:00,8,2432.5,2434.5,2432.25,2433.75,2160
20170601|2017-06-07 22:30,8,2433.5,2434.5,2433.5,2434,1569
20170601|2017-06-07 23:00,8,2434,2434.25,2433.75,2433.75,437
20170601|2017-06-07 23:30,8,2433.75,2434.25,2433,2434,1682
20170601|2017-06-08 00:00,8,2434,2434,2432.75,2432.75,2149
20170601|2017-06-08 00:30,8,2433,2433.5,2432.5,2432.5,2201
20170601|2017-06-08 01:00,8,2432.75,2434,2432.25,2433.25,2531
20170601|2017-06-08 01:30,8,2433.25,2434,2433,2433.5,1918
20170601|2017-06-08 02:00,8,2433.25,2435.25,2433,2434.5,8698
20170601|2017-06-08 02:30,8,2434.5,2435,2433,2434,5286
20170601|2017-06-08 03:00,8,2434.25,2434.25,2432.5,2433.25,4215
20170601|2017-06-08 03:30,8,2433.5,2434,2432.75,2433.5,2745
20170601|2017-06-08 04:00,8,2433.25,2435.25,2433.25,2434.25,6438
20170601|2017-06-08 04:30,8,2434.5,2434.5,2433.75,2434.25,2983
20170601|2017-06-08 05:00,8,2434.25,2435.5,2433.75,2435,6693
20170601|2017-06-08 05:30,8,2435.25,2436.75,2435,2436,5288
20170601|2017-06-08 06:00,8,2436,2436.5,2434.75,2435.25,7943
20170601|2017-06-08 06:30,8,2435,2435.5,2434,2434.5,7910
20170601|2017-06-08 07:00,8,2434.25,2434.5,2433.5,2434.25,6081
20170601|2017-06-08 07:30,8,2434,2434.5,2432.75,2433.5,10215
20170601|2017-06-08 08:00,8,2433.25,2434.5,2433,2433.5,13843
20170601|2017-06-08 08:30,8,2433.25,2436,2428.75,2431.5,147652
20170601|2017-06-08 09:00,8,2431.5,2433.75,2427.25,2428.75,128792
20170601|2017-06-08 09:30,8,2429,2432.5,2428.5,2431.25,64204
20170601|2017-06-08 10:00,8,2431.25,2434.75,2431.25,2432.5,57483
20170601|2017-06-08 10:30,8,2432.75,2434.25,2431.75,2434.25,48706
20170601|2017-06-08 11:00,8,2434,2439,2434,2436.5,63393
20170601|2017-06-08 11:30,8,2436.75,2437.75,2435.75,2437.25,34597
20170601|2017-06-08 12:00,8,2437.5,2437.5,2432,2433,39790
20170601|2017-06-08 12:30,8,2432.75,2435.75,2432.5,2435.75,35568
20170601|2017-06-08 13:00,8,2435.5,2435.75,2429.75,2430.5,42552
20170601|2017-06-08 13:30,8,2430.25,2432,2427.75,2429,47646
20170601|2017-06-08 14:00,8,2429,2432.5,2429,2432,44902
20170601|2017-06-08 14:30,8,2432.25,2434.5,2430.5,2433.5,103982
20170601|2017-06-08 15:00,8,2433.5,2433.5,2431.75,2432.5,42481
20170601|2017-06-08 15:30,8,2432.25,2434.75,2432.25,2434.25,6291
20170601|2017-06-08 17:00,9,2427.25,2430.75,2425.5,2430,12957
20170601|2017-06-08 17:30,9,2430.25,2430.5,2429,2429.5,1943
20170601|2017-06-08 18:00,9,2429.5,2429.75,2428.25,2428.5,1491
20170601|2017-06-08 18:30,9,2428.5,2429,2427.5,2427.75,2180
20170601|2017-06-08 19:00,9,2427.75,2430.25,2427.25,2430.25,4427
20170601|2017-06-08 19:30,9,2430.25,2431.5,2429.5,2430,3156
20170601|2017-06-08 20:00,9,2430,2434,2430,2432.75,5302
20170601|2017-06-08 20:30,9,2432.75,2434.25,2432.25,2434.25,2702
20170601|2017-06-08 21:00,9,2434,2436.5,2433.75,2436,2977
20170601|2017-06-08 21:30,9,2436.25,2436.5,2435.25,2435.75,1544
20170601|2017-06-08 22:00,9,2435.5,2436,2434.75,2435.75,1112
20170601|2017-06-08 22:30,9,2435.75,2435.75,2434.5,2434.75,1226
20170601|2017-06-08 23:00,9,2435,2435,2433.75,2434.25,1230
20170601|2017-06-08 23:30,9,2434,2434.75,2433.75,2434.5,1134
20170601|2017-06-09 00:00,9,2434.5,2434.5,2434,2434,346
20170601|2017-06-09 00:30,9,2434.25,2434.75,2433.75,2434.25,1234
20170601|2017-06-09 01:00,9,2434.5,2434.75,2433.5,2433.5,2603
20170601|2017-06-09 01:30,9,2433.5,2435.25,2433.5,2434,2864
20170601|2017-06-09 02:00,9,2434,2438.25,2433.5,2436.75,13179
20170601|2017-06-09 02:30,9,2436.75,2437.25,2433.75,2434,6554
20170601|2017-06-09 03:00,9,2434,2436,2433.5,2434.25,3539
20170601|2017-06-09 03:30,9,2434,2436.75,2433.75,2435.75,3295
20170601|2017-06-09 04:00,9,2436,2437,2435.75,2436.75,1983
20170601|2017-06-09 04:30,9,2436.5,2437,2435.5,2435.75,1465
20170601|2017-06-09 05:00,9,2436,2436.5,2435.75,2436.5,1518
20170601|2017-06-09 05:30,9,2436.25,2436.75,2434.25,2434.75,3068
20170601|2017-06-09 06:00,9,2435,2435,2433.75,2434.5,5167
20170601|2017-06-09 06:30,9,2434.5,2436.75,2434.25,2436.5,6661
20170601|2017-06-09 07:00,9,2436.5,2437,2434.75,2435,6743
20170601|2017-06-09 07:30,9,2435.25,2436.5,2435.25,2435.25,4672
20170601|2017-06-09 08:00,9,2435.5,2437.25,2434.75,2436.75,9058
20170601|2017-06-09 08:30,9,2436.75,2441.75,2436.25,2440.25,55872
20170601|2017-06-09 09:00,9,2440.5,2444.75,2439.5,2444.5,56341
20170601|2017-06-09 09:30,9,2444.5,2445.75,2443.5,2443.75,43347
20170601|2017-06-09 10:00,9,2443.75,2445.5,2442.25,2443.75,34978
20170601|2017-06-09 10:30,9,2444,2445,2442.25,2442.25,25418
20170601|2017-06-09 11:00,9,2442.5,2443.5,2437.25,2438.75,43196
20170601|2017-06-09 11:30,9,2439,2439.25,2435,2438.25,50456
20170601|2017-06-09 12:00,9,2438.25,2439.5,2433,2436,45447
20170601|2017-06-09 12:30,9,2436,2436,2428.25,2428.25,57893
20170601|2017-06-09 13:00,9,2428.25,2433,2428,2429.75,45207
20170601|2017-06-09 13:30,9,2429.75,2430.75,2414.75,2420,140166
20170601|2017-06-09 14:00,9,2420,2430.75,2419.75,2430.25,84390
20170601|2017-06-09 14:30,9,2430.25,2431.5,2422.75,2430,97384
20170601|2017-06-09 15:00,9,2429.75,2431.25,2428.5,2431,37173
20170601|2017-06-09 15:30,9,2430.5,2431.75,2430,2430.75,7083
20170601|2017-06-11 17:00,12,2430,2431,2429,2429.5,2098
20170601|2017-06-11 17:30,12,2429.75,2430.25,2428,2428.5,1241
20170601|2017-06-11 18:00,12,2428.75,2429,2427,2427.25,733
20170601|2017-06-11 18:30,12,2427.25,2428,2426.5,2427.75,1349
20170601|2017-06-11 19:00,12,2427.75,2430,2427.5,2429,1766
20170601|2017-06-11 19:30,12,2429,2429.25,2428.25,2428.5,849
20170601|2017-06-11 20:00,12,2428.5,2429.25,2428,2428,1175
20170601|2017-06-11 20:30,12,2428,2429.75,2428,2429.75,950
20170601|2017-06-11 21:00,12,2429.75,2430.25,2429.25,2430,1037
20170601|2017-06-11 21:30,12,2429.75,2430.25,2427.75,2428,1820
20170601|2017-06-11 22:00,12,2428,2428,2426.5,2426.75,1435
20170601|2017-06-11 22:30,12,2426.75,2427.75,2426.25,2427.5,885
20170601|2017-06-11 23:00,12,2427.5,2427.5,2426.75,2427,460
20170601|2017-06-11 23:30,12,2427,2427.5,2426.75,2427.25,860
20170601|2017-06-12 00:00,12,2427.25,2427.25,2426.75,2427,693
20170601|2017-06-12 00:30,12,2427.25,2427.5,2427,2427.25,494
20170601|2017-06-12 01:00,12,2427.25,2428.25,2426.75,2427.25,2772
20170601|2017-06-12 01:30,12,2427.25,2428,2426.25,2427.75,2310
20170601|2017-06-12 02:00,12,2427.75,2428.5,2426,2427,5487
20170601|2017-06-12 02:30,12,2427,2427.25,2425.25,2427.25,2630
20170601|2017-06-12 03:00,12,2427,2427.5,2424,2424.5,4857
20170601|2017-06-12 03:30,12,2424.5,2425,2422.5,2423,5309
20170601|2017-06-12 04:00,12,2423,2425.75,2422.75,2425.5,4432
20170601|2017-06-12 04:30,12,2425.5,2425.5,2422,2424.25,5643
20170601|2017-06-12 05:00,12,2424.25,2425,2423,2424.75,3471
20170601|2017-06-12 05:30,12,2424.75,2426,2424.25,2425.25,3703
20170601|2017-06-12 06:00,12,2425,2425.5,2423,2424.75,4972
20170601|2017-06-12 06:30,12,2425,2425.75,2423.25,2424,2791
20170601|2017-06-12 07:00,12,2424,2427.25,2423.75,2427,5278
20170601|2017-06-12 07:30,12,2426.75,2428,2426.5,2426.75,4909
20170601|2017-06-12 08:00,12,2426.5,2427.25,2425,2426.5,5467
20170601|2017-06-12 08:30,12,2426.5,2429.5,2420,2421.5,60978
20170601|2017-06-12 09:00,12,2421.75,2425.5,2419,2423.5,43469
20170601|2017-06-12 09:30,12,2423.5,2427,2421,2426.25,28360
20170601|2017-06-12 10:00,12,2426.25,2428,2425.25,2426.25,22742
20170601|2017-06-12 10:30,12,2426,2427.5,2423.25,2424.75,24869
20170601|2017-06-12 11:00,12,2425,2425.5,2422,2422.25,11943
20170601|2017-06-12 11:30,12,2422.5,2424,2420.25,2420.25,11920
20170601|2017-06-12 12:00,12,2420.5,2424,2420,2423.75,13244
20170601|2017-06-12 12:30,12,2424,2424.75,2420.5,2420.5,12188
20170601|2017-06-12 13:00,12,2420.5,2424,2420.25,2422.25,10991
20170601|2017-06-12 13:30,12,2422.5,2426.25,2422,2424.75,12211
20170601|2017-06-12 14:00,12,2425,2427,2423.5,2424,15814
20170601|2017-06-12 14:30,12,2424,2429.25,2423.5,2428.75,46264
20170601|2017-06-12 15:00,12,2428.5,2429.5,2428.25,2429,18442
20170601|2017-06-12 15:30,12,2429,2429.75,2427.75,2429.5,3761
20170601|2017-06-12 17:00,13,2428.75,2429,2427.25,2428.5,1031
20170601|2017-06-12 17:30,13,2428.5,2429,2428.25,2428.5,591
20170601|2017-06-12 18:00,13,2428.5,2429,2428,2428,542
20170601|2017-06-12 18:30,13,2428,2429.25,2428,2429.25,584
20170601|2017-06-12 19:00,13,2429.25,2432.75,2429.25,2431.25,3125
20170601|2017-06-12 19:30,13,2431.25,2431.75,2430.75,2431,507
20170601|2017-06-12 20:00,13,2431,2432.5,2431,2432,565
20170601|2017-06-12 20:30,13,2432,2432,2430.5,2431.25,624
20170601|2017-06-12 21:00,13,2431.25,2432.25,2431.25,2431.75,392
20170601|2017-06-12 21:30,13,2431.75,2432,2430.75,2431,1129
20170601|2017-06-12 22:00,13,2431,2432,2430.75,2432,654
20170601|2017-06-12 22:30,13,2432,2432.5,2431.5,2431.75,1038
20170601|2017-06-12 23:00,13,2431.75,2432.5,2431.5,2432.5,297
20170601|2017-06-12 23:30,13,2432.5,2432.5,2431.75,2431.75,84
20170601|2017-06-13 00:00,13,2432,2432.25,2432,2432,209
20170601|2017-06-13 00:30,13,2432,2432.25,2431.75,2432.25,380
20170601|2017-06-13 01:00,13,2432,2434,2431.25,2433.75,2220
20170601|2017-06-13 01:30,13,2433.75,2434,2432.75,2432.75,1091
20170601|2017-06-13 02:00,13,2432.75,2434,2432.25,2433,3262
20170601|2017-06-13 02:30,13,2433,2435.75,2433,2434.25,3898
20170601|2017-06-13 03:00,13,2434,2434.75,2433.5,2433.5,1544
20170601|2017-06-13 03:30,13,2433.5,2434.75,2433.25,2434.25,2587
20170601|2017-06-13 04:00,13,2434,2434.25,2432.5,2433,1856
20170601|2017-06-13 04:30,13,2433,2433.25,2432,2433,1469
20170601|2017-06-13 05:00,13,2433,2433.25,2432.5,2433,1092
20170601|2017-06-13 05:30,13,2433,2433,2432.25,2432.75,1243
20170601|2017-06-13 06:00,13,2432.5,2432.75,2432,2432.25,1267
20170601|2017-06-13 06:30,13,2432,2432.75,2432,2432.25,1572
20170601|2017-06-13 07:00,13,2432.25,2433.25,2432,2433.25,2309
20170601|2017-06-13 07:30,13,2433,2434.5,2433,2434.25,2698
20170601|2017-06-13 08:00,13,2434.25,2435.25,2434,2435,4693
20170601|2017-06-13 08:30,13,2435.25,2438,2434.5,2435.75,36452
20170601|2017-06-13 09:00,13,2435.75,2436.25,2434,2435.75,16325
20170601|2017-06-13 09:30,13,2435.75,2436.75,2431.75,2431.75,18108
20170601|2017-06-13 10:00,13,2431.75,2435.25,2431,2434.75,14351
20170601|2017-06-13 10:30,13,2435,2437.5,2434,2436.75,12512
20170601|2017-06-13 11:00,13,2436.5,2437.25,2435.5,2436.25,6131
20170601|2017-06-13 11:30,13,2436,2439,2436,2438.75,8478
20170601|2017-06-13 12:00,13,2438.75,2440,2438,2439.25,6368
20170601|2017-06-13 12:30,13,2439.25,2439.5,2436.5,2438.5,6421
20170601|2017-06-13 13:00,13,2438.25,2440.5,2438.25,2438.75,8711
20170601|2017-06-13 13:30,13,2439,2439.75,2437.5,2438.5,8247
20170601|2017-06-13 14:00,13,2438.25,2441,2438,2440.75,12185
20170601|2017-06-13 14:30,13,2441,2441.5,2437.5,2440.25,31445
20170601|2017-06-13 15:00,13,2440.25,2440.75,2439,2440.25,11375
20170601|2017-06-13 15:30,13,2440.25,2441,2439.75,2440.25,2274
20170601|2017-06-13 17:00,14,2440.25,2440.5,2440,2440.5,784
20170601|2017-06-13 17:30,14,2440.25,2440.5,2440,2440,150
20170601|2017-06-13 18:00,14,2440.25,2440.25,2439.75,2440,305
20170601|2017-06-13 18:30,14,2440,2440,2439.75,2440,250
20170601|2017-06-13 19:00,14,2439.75,2440.25,2439.25,2439.75,1073
20170601|2017-06-13 19:30,14,2439.75,2439.75,2439.25,2439.25,156
20170601|2017-06-13 20:00,14,2439.25,2439.25,2438.75,2439.25,700
20170601|2017-06-13 20:30,14,2439.25,2439.25,2438.5,2438.5,347
20170601|2017-06-13 21:00,14,2438.75,2439.25,2437.75,2438,574
20170601|2017-06-13 21:30,14,2438,2438,2437.25,2438,415
20170601|2017-06-13 22:00,14,2437.75,2438.5,2437.5,2438.25,217
20170601|2017-06-13 22:30,14,2438.25,2438.5,2437.25,2437.25,319
20170601|2017-06-13 23:00,14,2437.5,2437.75,2437,2437.75,302
20170601|2017-06-13 23:30,14,2437.75,2438.5,2437.75,2438.25,370
20170601|2017-06-14 00:00,14,2438.25,2438.5,2437.25,2438,574
20170601|2017-06-14 00:30,14,2438.25,2438.25,2437.5,2437.75,247
20170601|2017-06-14 01:00,14,2437.75,2438.25,2437.25,2437.75,782
20170601|2017-06-14 01:30,14,2437.75,2439,2437.5,2438.75,1027
20170601|2017-06-14 02:00,14,2438.75,2440.5,2438.75,2440.25,1833
20170601|2017-06-14 02:30,14,2440.5,2441,2439.5,2440.25,1211
20170601|2017-06-14 03:00,14,2440.25,2441.75,2439.75,2441.5,1496
20170601|2017-06-14 03:30,14,2441.5,2441.75,2440,2440.5,1857
20170601|2017-06-14 04:00,14,2440.5,2443,2440.25,2442,1803
20170601|2017-06-14 04:30,14,2442,2442.75,2441.5,2442,809
20170601|2017-06-14 05:00,14,2442,2442.75,2441.5,2441.5,672
20170601|2017-06-14 05:30,14,2441.75,2443.25,2441.25,2443,1063
20170601|2017-06-14 06:00,14,2443,2443.5,2442.5,2443,974
20170601|2017-06-14 06:30,14,2443,2444.5,2442,2443,3929
20170601|2017-06-14 07:00,14,2443,2443,2441.25,2441.5,2305
20170601|2017-06-14 07:30,14,2441.75,2445.5,2440.5,2443.25,6016
20170601|2017-06-14 08:00,14,2443.25,2444.75,2442.75,2443.5,5373
20170601|2017-06-14 08:30,14,2443.75,2444,2438,2440.5,26087
20170601|2017-06-14 09:00,14,2440.75,2441.25,2437.25,2438.25,18581
20170601|2017-06-14 09:30,14,2438.5,2439.25,2434.5,2436.25,16545
20170601|2017-06-14 10:00,14,2436.25,2438.5,2435.25,2437.75,11718
20170601|2017-06-14 10:30,14,2437.75,2438.5,2435.75,2438,8541
20170601|2017-06-14 11:00,14,2438,2438.75,2436,2437.5,7133
20170601|2017-06-14 11:30,14,2437.75,2439.75,2437.5,2438.25,5753
20170601|2017-06-14 12:00,14,2438.25,2440.25,2437.75,2438.25,6142
20170601|2017-06-14 12:30,14,2438.25,2439.25,2437,2438.5,4769
20170601|2017-06-14 13:00,14,2438.25,2442.75,2436,2439.25,16016
20170601|2017-06-14 13:30,14,2439.25,2440.5,2430.5,2432,25297
20170601|2017-06-14 14:00,14,2432,2433.75,2427.75,2433.25,19456
20170601|2017-06-14 14:30,14,2433.25,2439.25,2431.5,2437.5,25269
20170601|2017-06-14 15:00,14,2437.25,2438.5,2436.75,2437,7356
20170601|2017-06-14 15:30,14,2437.25,2437.25,2435.5,2436.25,1498
20170601|2017-06-14 17:00,15,2436,2436,2435.25,2435.25,343
20170601|2017-06-14 17:30,15,2435.5,2435.75,2429.75,2431.25,1636
20170601|2017-06-14 18:00,15,2431.5,2432,2430,2430.75,561
20170601|2017-06-14 18:30,15,2431,2432.5,2429.5,2432,346
20170601|2017-06-14 19:00,15,2432,2434.5,2431,2434.5,802
20170601|2017-06-14 19:30,15,2434.5,2435,2432,2432.25,967
20170601|2017-06-14 20:00,15,2432.25,2432.5,2431.25,2432.5,640
20170601|2017-06-14 20:30,15,2432.25,2432.75,2430,2431.25,1304
20170601|2017-06-14 21:00,15,2431.25,2431.25,2429.25,2430.5,798
20170601|2017-06-14 21:30,15,2430.5,2431,2430.25,2430.25,328
20170601|2017-06-14 22:00,15,2430.25,2431.25,2430.25,2431.25,252
20170601|2017-06-14 22:30,15,2431,2431.5,2430.5,2431,286
20170601|2017-06-14 23:00,15,2431,2432.25,2431,2431.75,387
20170601|2017-06-14 23:30,15,2431.75,2432,2431.25,2432,198
20170601|2017-06-15 00:00,15,2432,2432.5,2431.25,2431.5,237
20170601|2017-06-15 00:30,15,2431.5,2432.5,2431.25,2432.5,516
20170601|2017-06-15 01:00,15,2432.5,2432.75,2431.5,2432.25,1170
20170601|2017-06-15 01:30,15,2432.25,2432.25,2430.5,2431.25,1343
20170601|2017-06-15 02:00,15,2431.25,2431.75,2426,2427.25,5099
20170601|2017-06-15 02:30,15,2427.25,2428.25,2425.5,2426.75,3649
20170601|2017-06-15 03:00,15,2427,2428.5,2426.25,2427.5,2662
20170601|2017-06-15 03:30,15,2427.5,2428,2424,2424.25,2795
20170601|2017-06-15 04:00,15,2424.5,2427,2424,2425.75,2336
20170601|2017-06-15 04:30,15,2426,2426.25,2421.75,2422,2388
20170601|2017-06-15 05:00,15,2422,2422.5,2418.25,2420.25,4951
20170601|2017-06-15 05:30,15,2420.25,2422.5,2419.75,2422.5,2722
20170601|2017-06-15 06:00,15,2422.5,2423.25,2421.25,2422.5,3066
20170601|2017-06-15 06:30,15,2422.5,2422.5,2421,2421.75,2734
20170601|2017-06-15 07:00,15,2421.75,2422.25,2419,2420.5,4559
20170601|2017-06-15 07:30,15,2420.5,2423.5,2420.5,2423.25,4559
20170601|2017-06-15 08:00,15,2423.25,2424.25,2421.25,2421.75,4890
20170601|2017-06-15 08:30,15,2421.5,2426,2420,2425,25689
20170601|2017-06-15 09:00,15,2425,2427,2418.5,2420.75,18235
20170601|2017-06-15 09:30,15,2421,2424.5,2420.5,2424.5,15271
20170601|2017-06-15 10:00,15,2424.5,2429.5,2424,2429.5,15471
20170601|2017-06-15 10:30,15,2429.5,2430.25,2426.25,2426.5,8840
20170601|2017-06-15 11:00,15,2426.75,2427.75,2425.25,2425.75,4733
20170601|2017-06-15 11:30,15,2425.75,2429,2425.25,2428.75,5458
20170601|2017-06-15 12:00,15,2428.75,2431,2427.75,2428,6926
20170601|2017-06-15 12:30,15,2428,2429.75,2427,2428.25,6326
20170601|2017-06-15 13:00,15,2428,2432.5,2427.25,2431,7628
20170601|2017-06-15 13:30,15,2430.75,2432.25,2430,2431.25,6096
20170601|2017-06-15 14:00,15,2431.25,2434,2430.75,2433.25,7544
20170601|2017-06-15 14:30,15,2433,2433.5,2429,2433,21514
20170601|2017-06-15 15:00,15,2433,2434.5,2432.5,2434.25,7289
20170601|2017-06-15 15:30,15,2434.5,2435.25,2434,2434.25,1394
20170601|2017-06-15 17:00,16,2433.75,2434,2432.5,2432.75,412
20170601|2017-06-15 17:30,16,2433,2433.5,2432.5,2432.75,143
20170601|2017-06-15 18:00,16,2432.75,2433.25,2432.5,2432.75,180
20170601|2017-06-15 18:30,16,2432.75,2433.75,2432.75,2433.75,72
20170601|2017-06-15 19:00,16,2434,2436.75,2434,2436.25,340
20170601|2017-06-15 19:30,16,2436.25,2436.25,2435.5,2435.75,301
20170601|2017-06-15 20:00,16,2435.75,2436,2435.75,2436,63
20170601|2017-06-15 20:30,16,2436,2437.5,2435.75,2437,272
20170601|2017-06-15 21:00,16,2437,2437.25,2436.5,2436.75,295
20170601|2017-06-15 21:30,16,2436.75,2437,2436.25,2436.75,203
20170601|2017-06-15 22:00,16,2436.75,2437.75,2436.5,2437.75,344
20170601|2017-06-15 22:30,16,2437.5,2438.5,2437.25,2437.5,117
20170601|2017-06-15 23:00,16,2437.75,2438,2437,2437.25,150
20170601|2017-06-15 23:30,16,2437.25,2437.25,2437,2437.25,29
20170601|2017-06-16 00:00,16,2437.25,2437.75,2437,2437,100
20170601|2017-06-16 00:30,16,2437,2437,2436.25,2436.5,425
20170601|2017-06-16 01:00,16,2436.5,2437.75,2436.5,2437,319
20170601|2017-06-16 01:30,16,2437.5,2438.25,2437,2437,330
20170601|2017-06-16 02:00,16,2436.75,2439,2436.75,2437.25,935
20170601|2017-06-16 02:30,16,2437.25,2438,2436.75,2437.5,683
20170601|2017-06-16 03:00,16,2437.5,2438.25,2437,2437,492
20170601|2017-06-16 03:30,16,2437,2437.5,2436,2436,1418
20170601|2017-06-16 04:00,16,2436,2438.25,2436,2437.25,799
20170601|2017-06-16 04:30,16,2437.25,2437.5,2436.25,2436.75,1267
20170601|2017-06-16 05:00,16,2437,2437.75,2436.75,2437.5,496
20170601|2017-06-16 05:30,16,2437.5,2438,2436.75,2437.5,1004
20170601|2017-06-16 06:00,16,2437.75,2438,2437.5,2437.75,1026
20170601|2017-06-16 06:30,16,2437.75,2438.5,2437.5,2437.5,576
20170601|2017-06-16 07:00,16,2437.5,2437.5,2435.75,2436.25,1429
20170601|2017-06-16 07:30,16,2436,2436.25,2433,2433.75,2125
20170601|2017-06-16 08:00,16,2433.5,2435.25,2432.75,2433.75,2863
20170901|2017-04-10 23:30,11,2347.25,2347.25,2347.25,2347.25,1
20170901|2017-04-11 00:30,11,2347.5,2347.5,2347.5,2347.5,1
20170901|2017-04-11 01:00,11,2347.25,2347.5,2346.25,2346.25,3
20170901|2017-04-11 02:00,11,2347.25,2347.75,2347.25,2347.75,2
20170901|2017-04-11 02:30,11,2347,2347,2347,2347,1
20170901|2017-04-11 03:00,11,2349,2350,2347.25,2347.25,8
20170901|2017-04-11 03:30,11,2347,2347,2347,2347,1
20170901|2017-04-11 05:00,11,2349.5,2350.25,2349.5,2350.25,3
20170901|2017-04-11 05:30,11,2349,2349.75,2349,2349.75,11
20170901|2017-04-11 06:00,11,2349.25,2349.25,2348.75,2348.75,12
20170901|2017-04-11 06:30,11,2347.5,2347.75,2347.5,2347.75,2
20170901|2017-04-11 07:00,11,2347.25,2347.25,2347,2347,3
20170901|2017-04-11 07:30,11,2348,2348.5,2347.75,2348,11
20170901|2017-04-11 08:00,11,2346.25,2346.5,2345.75,2346.25,14
20170901|2017-04-11 08:30,11,2345.5,2348.5,2338.5,2340.75,197
20170901|2017-04-11 09:00,11,2341,2344.25,2337.75,2339.25,118
20170901|2017-04-11 09:30,11,2338.75,2338.75,2330.5,2332.75,244
20170901|2017-04-11 10:00,11,2333.5,2336.75,2332,2332,88
20170901|2017-04-11 10:30,11,2333.5,2337.25,2333.5,2337.25,40
20170901|2017-04-11 11:00,11,2337.5,2342,2337.5,2342,48
20170901|2017-04-11 11:30,11,2342.75,2343.5,2341,2342.5,37
20170901|2017-04-11 12:00,11,2344.25,2346.25,2343.5,2344.5,31
20170901|2017-04-11 12:30,11,2344,2345.25,2342,2342.5,16
20170901|2017-04-11 13:00,11,2343.5,2344.25,2340.25,2343.5,70
20170901|2017-04-11 13:30,11,2344,2347.25,2343.25,2344.75,51
20170901|2017-04-11 14:00,11,2344.5,2345.25,2339.75,2341.75,74
20170901|2017-04-11 14:30,11,2343,2347.5,2342.25,2347.5,61
20170901|2017-04-11 15:00,11,2347.25,2348,2346.5,2348,69
20170901|2017-04-11 15:30,11,2348.5,2348.5,2348,2348.5,20
20170901|2017-04-11 17:00,12,2348.75,2349.5,2347.25,2347.5,34
20170901|2017-04-11 17:30,12,2347.25,2347.25,2347,2347,2
20170901|2017-04-11 18:00,12,2348,2348,2348,2348,1
20170901|2017-04-11 18:30,12,2348,2348,2348,2348,1
20170901|2017-04-11 19:00,12,2346.75,2346.75,2344.25,2344.25,4
20170901|2017-04-11 19:30,12,2344.5,2344.5,2344.5,2344.5,1
20170901|2017-04-11 20:00,12,2343.5,2343.5,2343.5,2343.5,1
20170901|2017-04-11 20:30,12,2345.25,2345.25,2345,2345,3
20170901|2017-04-11 21:00,12,2344.5,2344.5,2344,2344,21
20170901|2017-04-11 21:30,12,2344,2344,2344,2344,1
20170901|2017-04-11 22:00,12,2343.75,2345,2343.75,2345,2
20170901|2017-04-11 23:00,12,2344.75,2345,2344.75,2345,3
20170901|2017-04-11 23:30,12,2345.25,2345.25,2344.75,2345,7
20170901|2017-04-12 00:30,12,2346.25,2346.75,2346.25,2346.75,2
20170901|2017-04-12 01:00,12,2346.25,2346.75,2346,2346.75,23
20170901|2017-04-12 01:30,12,2347,2348,2347,2348,20
20170901|2017-04-12 02:00,12,2347.25,2352.75,2347.25,2352.75,32
20170901|2017-04-12 02:30,12,2352,2352,2352,2352,17
20170901|2017-04-12 03:00,12,2351.5,2351.75,2349.5,2351.75,12
20170901|2017-04-12 03:30,12,2349.5,2350.25,2349.5,2349.75,3
20170901|2017-04-12 04:00,12,2349.75,2349.75,2349.25,2349.25,12
20170901|2017-04-12 05:00,12,2348,2348,2346.5,2346.5,10
20170901|2017-04-12 05:30,12,2346,2346.75,2345.75,2346,15
20170901|2017-04-12 06:00,12,2346,2346,2346,2346,9
20170901|2017-04-12 06:30,12,2344.5,2345,2344.5,2345,3
20170901|2017-04-12 07:00,12,2343.75,2343.75,2343.75,2343.75,1
20170901|2017-04-12 08:00,12,2343.5,2344.25,2343.25,2344.25,15
20170901|2017-04-12 08:30,12,2343.75,2345.5,2341,2343.25,82
20170901|2017-04-12 09:00,12,2343.25,2346.5,2341.5,2342.25,67
20170901|2017-04-12 09:30,12,2343.25,2344.25,2339.25,2340,50
20170901|2017-04-12 10:00,12,2340,2341.75,2338.75,2340.5,64
20170901|2017-04-12 10:30,12,2340,2340,2335,2337.25,63
20170901|2017-04-12 11:00,12,2337,2339.25,2336.75,2337.5,43
20170901|2017-04-12 11:30,12,2338.25,2338.75,2336,2336.25,51
20170901|2017-04-12 12:00,12,2336.5,2340,2336.5,2337.75,45
20170901|2017-04-12 12:30,12,2337.75,2343.5,2337.25,2343.5,70
20170901|2017-04-12 13:00,12,2341.75,2341.75,2340.75,2341.25,10
20170901|2017-04-12 13:30,12,2341.75,2341.75,2336.75,2338.5,78
20170901|2017-04-12 14:00,12,2339,2340.5,2335.75,2339,108
20170901|2017-04-12 14:30,12,2339.25,2340.25,2336.5,2338.5,62
20170901|2017-04-12 15:00,12,2339.25,2340.5,2337.5,2337.5,54
20170901|2017-04-12 15:30,12,2337.5,2337.5,2337,2337.25,21
20170901|2017-04-12 17:00,13,2336.5,2337.75,2336.5,2337.5,5
20170901|2017-04-12 17:30,13,2338,2338,2337.75,2337.75,2
20170901|2017-04-12 18:30,13,2337.75,2337.75,2337,2337,7
20170901|2017-04-12 19:00,13,2337.25,2338,2336.25,2338,4
20170901|2017-04-12 19:30,13,2336.25,2336.5,2335.5,2335.75,55
20170901|2017-04-12 20:00,13,2335.75,2335.75,2332,2332.5,8
20170901|2017-04-12 20:30,13,2334.25,2337,2334.25,2337,3
20170901|2017-04-12 21:00,13,2335.25,2335.25,2335.25,2335.25,1
20170901|2017-04-12 21:30,13,2335.5,2335.5,2335.5,2335.5,2
20170901|2017-04-12 22:00,13,2336.5,2337.75,2336.5,2337.25,16
20170901|2017-04-12 22:30,13,2337.25,2337.25,2337.25,2337.25,1
20170901|2017-04-13 00:30,13,2339,2340,2339,2339.75,4
20170901|2017-04-13 01:00,13,2340.75,2340.75,2338.75,2340,106
20170901|2017-04-13 01:30,13,2340,2340,2340,2340,5
20170901|2017-04-13 02:00,13,2337.75,2337.75,2336,2336,3
20170901|2017-04-13 02:30,13,2335.25,2335.5,2335,2335,6
20170901|2017-04-13 03:00,13,2334.25,2334.25,2333,2333,60
20170901|2017-04-13 03:30,13,2333.75,2334.25,2333.75,2334.25,3
20170901|2017-04-13 04:00,13,2334.5,2334.5,2332,2332,20
20170901|2017-04-13 04:30,13,2331.75,2331.75,2331.75,2331.75,2
20170901|2017-04-13 05:00,13,2332,2332,2330,2330.25,32
20170901|2017-04-13 05:30,13,2330.75,2332.5,2330.75,2331.75,8
20170901|2017-04-13 06:00,13,2330.75,2331.5,2330.75,2331.5,3
20170901|2017-04-13 06:30,13,2333,2333.25,2332,2332,6
20170901|2017-04-13 07:00,13,2333.5,2333.75,2332.5,2332.5,13
20170901|2017-04-13 07:30,13,2333.25,2333.25,2331.75,2331.75,14
20170901|2017-04-13 08:00,13,2332.75,2333,2332.75,2333,21
20170901|2017-04-13 08:30,13,2332.25,2339.25,2331,2338.75,88
20170901|2017-04-13 09:00,13,2338.5,2341.5,2338,2338,56
20170901|2017-04-13 09:30,13,2340.25,2341.25,2340.25,2341.25,19
20170901|2017-04-13 10:00,13,2340.25,2342,2339.25,2341,69
20170901|2017-04-13 10:30,13,2340.75,2341,2339.25,2340.5,18
20170901|2017-04-13 11:00,13,2339.75,2339.75,2333.75,2335,95
20170901|2017-04-13 11:30,13,2335.75,2336,2332,2333,102
20170901|2017-04-13 12:00,13,2331.25,2332,2329.25,2331.5,178
20170901|2017-04-13 12:30,13,2331.75,2332.5,2328,2328.5,139
20170901|2017-04-13 13:00,13,2330,2333.25,2330,2333,120
20170901|2017-04-13 13:30,13,2333,2333.5,2331,2331,9
20170901|2017-04-13 14:00,13,2332,2332,2326.75,2328.5,104
20170901|2017-04-13 14:30,13,2327.5,2328.5,2323.5,2323.5,185
20170901|2017-04-13 15:00,13,2322.5,2323.75,2321.5,2323,51
20170901|2017-04-13 15:30,13,2323.25,2323.25,2323.25,2323.25,1
20170901|2017-04-16 17:00,17,2322.25,2323.5,2320.25,2323.5,51
20170901|2017-04-16 17:30,17,2323.25,2323.25,2322.75,2322.75,34
20170901|2017-04-16 18:00,17,2322.5,2322.5,2322.25,2322.25,6
20170901|2017-04-16 18:30,17,2321.5,2321.5,2321.5,2321.5,1
20170901|2017-04-16 19:00,17,2321.75,2323.5,2321.75,2323.5,2
20170901|2017-04-16 20:00,17,2322.5,2322.5,2321,2321,4
20170901|2017-04-16 20:30,17,2321,2321.25,2321,2321.25,3
20170901|2017-04-16 21:00,17,2321.75,2321.75,2320,2320,39
20170901|2017-04-16 21:30,17,2321,2321,2321,2321,1
20170901|2017-04-16 22:00,17,2320.25,2320.25,2320.25,2320.25,1
20170901|2017-04-16 23:30,17,2322.75,2322.75,2322.75,2322.75,2
20170901|2017-04-17 00:00,17,2322.5,2322.5,2322.5,2322.5,1
20170901|2017-04-17 00:30,17,2323,2323,2323,2323,1
20170901|2017-04-17 02:30,17,2323,2323,2323,2323,1
20170901|2017-04-17 04:30,17,2322,2322,2322,2322,1
20170901|2017-04-17 05:30,17,2322.75,2322.75,2322.75,2322.75,1
20170901|2017-04-17 06:00,17,2322.5,2322.5,2322.5,2322.5,3
20170901|2017-04-17 06:30,17,2325,2327.5,2325,2327.5,24
20170901|2017-04-17 07:00,17,2327.25,2327.25,2327,2327,2
20170901|2017-04-17 07:30,17,2328.25,2328.75,2327.75,2328,6
20170901|2017-04-17 08:00,17,2328.5,2329.75,2328,2328,23
20170901|2017-04-17 08:30,17,2328.5,2330.5,2326,2329.25,169
20170901|2017-04-17 09:00,17,2329.75,2334.25,2329,2332.25,134
20170901|2017-04-17 09:30,17,2333,2333.75,2331,2333,35
20170901|2017-04-17 10:00,17,2333.5,2335.5,2333,2335.25,54
20170901|2017-04-17 10:30,17,2335.25,2336,2333,2333,33
20170901|2017-04-17 11:00,17,2333.5,2336.25,2333.5,2335.75,22
20170901|2017-04-17 11:30,17,2335.5,2335.5,2334,2334.5,13
20170901|2017-04-17 12:00,17,2334.25,2335.75,2334.25,2335.75,13
20170901|2017-04-17 12:30,17,2336,2336,2335,2335.5,25
20170901|2017-04-17 13:00,17,2335.25,2336.75,2335.25,2336.25,29
20170901|2017-04-17 13:30,17,2336.25,2337.5,2335.25,2335.25,48
20170901|2017-04-17 14:00,17,2336,2341.5,2335,2341.5,130
20170901|2017-04-17 14:30,17,2339.75,2342.5,2339.5,2342.5,99
20170901|2017-04-17 15:00,17,2342.5,2343.25,2340.75,2341.25,54
20170901|2017-04-17 15:30,17,2342,2342.75,2341.5,2342,7
20170901|2017-04-17 17:00,18,2342,2342,2341,2341,11
20170901|2017-04-17 17:30,18,2341.25,2341.25,2341.25,2341.25,2
20170901|2017-04-17 18:30,18,2340.75,2340.75,2340.75,2340.75,1
20170901|2017-04-17 19:00,18,2342.5,2344.25,2342.5,2343.5,20
20170901|2017-04-17 19:30,18,2342,2342,2342,2342,1
20170901|2017-04-17 20:00,18,2340.75,2341.75,2340.75,2341.75,2
20170901|2017-04-17 20:30,18,2341.75,2341.75,2341.25,2341.25,4
20170901|2017-04-17 21:00,18,2341.25,2341.25,2341.25,2341.25,2
20170901|2017-04-17 21:30,18,2341.5,2341.5,2341.25,2341.25,3
20170901|2017-04-17 22:00,18,2341.25,2341.25,2341.25,2341.25,1
20170901|2017-04-17 22:30,18,2341,2341,2341,2341,1
20170901|2017-04-17 23:30,18,2341.75,2341.75,2341.75,2341.75,2
20170901|2017-04-18 00:00,18,2341.5,2341.5,2341.5,2341.5,1
20170901|2017-04-18 00:30,18,2342,2342.25,2342,2342.25,2
20170901|2017-04-18 01:00,18,2342.25,2342.25,2342.25,2342.25,2
20170901|2017-04-18 02:00,18,2340.5,2340.5,2340,2340,6
20170901|2017-04-18 02:30,18,2340,2340,2338,2338,24
20170901|2017-04-18 03:00,18,2338.75,2338.75,2338.75,2338.75,2
20170901|2017-04-18 03:30,18,2337.5,2337.5,2336.75,2337.25,5
20170901|2017-04-18 04:30,18,2336.25,2336.25,2331.75,2331.75,28
20170901|2017-04-18 05:00,18,2333,2334,2333,2334,5
20170901|2017-04-18 05:30,18,2335,2335.5,2335,2335.5,3
20170901|2017-04-18 06:00,18,2335.5,2338.5,2335.5,2338.5,12
20170901|2017-04-18 06:30,18,2337.25,2337.5,2336.5,2336.75,32
20170901|2017-04-18 07:00,18,2336.75,2336.75,2335.5,2335.5,6
20170901|2017-04-18 07:30,18,2335,2335.75,2334.5,2335.75,18
20170901|2017-04-18 08:00,18,2335.25,2335.25,2333.75,2334,10
20170901|2017-04-18 08:30,18,2334.25,2341,2332.25,2340.75,152
20170901|2017-04-18 09:00,18,2341.25,2341.25,2334.25,2335.25,155
20170901|2017-04-18 09:30,18,2334.5,2337,2334.5,2335.25,62
20170901|2017-04-18 10:00,18,2335,2337.75,2334,2337.75,53
20170901|2017-04-18 10:30,18,2336.5,2336.5,2329.5,2329.75,121
20170901|2017-04-18 11:00,18,2329.25,2331.5,2327.75,2331.5,88
20170901|2017-04-18 11:30,18,2331.5,2331.75,2329.75,2331.25,62
20170901|2017-04-18 12:00,18,2330.5,2332.75,2329.5,2332.75,49
20170901|2017-04-18 12:30,18,2332.75,2335,2332.75,2334.75,49
20170901|2017-04-18 13:00,18,2335.25,2337,2335.25,2335.5,52
20170901|2017-04-18 13:30,18,2337.25,2338,2334.25,2335.25,56
20170901|2017-04-18 14:00,18,2335.5,2336.5,2333.5,2335.75,38
20170901|2017-04-18 14:30,18,2336.5,2338,2335,2335,111
20170901|2017-04-18 15:00,18,2334.75,2335.25,2334.25,2334.25,13
20170901|2017-04-18 15:30,18,2334.25,2335.25,2334.25,2335,41
20170901|2017-04-18 17:30,19,2334.5,2334.5,2334.5,2334.5,1
20170901|2017-04-18 18:30,19,2335.5,2335.5,2335.5,2335.5,3
20170901|2017-04-18 19:00,19,2337.25,2337.25,2337.25,2337.25,1
20170901|2017-04-18 19:30,19,2337.25,2337.25,2336.25,2337.25,4
20170901|2017-04-18 20:00,19,2337.5,2337.5,2337.5,2337.5,4
20170901|2017-04-18 20:30,19,2336.5,2336.5,2335.75,2335.75,5
20170901|2017-04-18 22:00,19,2336.75,2336.75,2336.75,2336.75,1
20170901|2017-04-18 22:30,19,2337,2337,2336.25,2336.5,3
20170901|2017-04-18 23:30,19,2336.5,2337.25,2336.5,2337.25,5
20170901|2017-04-19 00:00,19,2337.25,2338.5,2337.25,2338.5,10
20170901|2017-04-19 01:00,19,2336.75,2336.75,2336.75,2336.75,1
20170901|2017-04-19 02:00,19,2337.75,2338.5,2337.75,2338.5,3
20170901|2017-04-19 02:30,19,2338.25,2338.25,2338.25,2338.25,1
20170901|2017-04-19 03:00,19,2339,2339,2339,2339,4
20170901|2017-04-19 03:30,19,2339.5,2340.75,2339.5,2340.75,13
20170901|2017-04-19 04:00,19,2340,2340.5,2340,2340.5,7
20170901|2017-04-19 04:30,19,2341,2341.5,2341,2341.5,2
20170901|2017-04-19 05:00,19,2341,2341,2340,2340,3
20170901|2017-04-19 05:30,19,2340.25,2340.25,2340.25,2340.25,1
20170901|2017-04-19 06:30,19,2341,2341.25,2341,2341.25,3
20170901|2017-04-19 07:00,19,2341,2343.75,2340.5,2342.5,12
20170901|2017-04-19 07:30,19,2342.25,2342.75,2341.5,2341.5,9
20170901|2017-04-19 08:00,19,2341.5,2342.25,2340.5,2341.75,290
20170901|2017-04-19 08:30,19,2342.5,2346,2341,2346,211
20170901|2017-04-19 09:00,19,2345,2345,2342.75,2343.25,41
20170901|2017-04-19 09:30,19,2342.5,2343.25,2340,2341.25,80
20170901|2017-04-19 10:00,19,2341.75,2342.75,2341.5,2342.75,19
20170901|2017-04-19 10:30,19,2342.75,2343.75,2341.25,2341.25,31
20170901|2017-04-19 11:00,19,2341,2341,2337,2339,49
20170901|2017-04-19 11:30,19,2339.75,2340,2339,2339.75,27
20170901|2017-04-19 12:00,19,2339,2339,2335.5,2338,112
20170901|2017-04-19 12:30,19,2337.5,2338,2336.75,2337,42
20170901|2017-04-19 13:00,19,2337.5,2338,2333.5,2335.75,119
20170901|2017-04-19 13:30,19,2335.25,2336.25,2331,2332,60
20170901|2017-04-19 14:00,19,2331.5,2333.5,2330.75,2330.75,69
20170901|2017-04-19 14:30,19,2330,2332,2328.75,2332,163
20170901|2017-04-19 15:00,19,2330.75,2332.5,2330.5,2331.5,46
20170901|2017-04-19 15:30,19,2330.25,2330.5,2330.25,2330.5,25
20170901|2017-04-19 17:00,20,2331.25,2332.5,2331.25,2332.5,5
20170901|2017-04-19 17:30,20,2332.5,2333,2332.25,2333,7
20170901|2017-04-19 18:00,20,2332.75,2332.75,2332.25,2332.25,4
20170901|2017-04-19 18:30,20,2331.75,2331.75,2331.75,2331.75,1
20170901|2017-04-19 19:00,20,2332,2332,2332,2332,1
20170901|2017-04-19 19:30,20,2332,2332,2332,2332,1
20170901|2017-04-19 20:00,20,2332.25,2332.25,2332.25,2332.25,2
20170901|2017-04-19 20:30,20,2332.5,2333.5,2332.5,2333.5,2
20170901|2017-04-19 21:30,20,2331.5,2331.5,2331.5,2331.5,1
20170901|2017-04-19 22:00,20,2331.75,2332.25,2331.75,2332.25,2
20170901|2017-04-19 22:30,20,2332.25,2332.25,2332.25,2332.25,1
20170901|2017-04-19 23:00,20,2331.75,2331.75,2331.75,2331.75,2
20170901|2017-04-19 23:30,20,2331.75,2331.75,2331.75,2331.75,1
20170901|2017-04-20 00:00,20,2331.5,2331.5,2331.5,2331.5,1
20170901|2017-04-20 01:00,20,2332.75,2332.75,2332.75,2332.75,3
20170901|2017-04-20 01:30,20,2332.5,2332.5,2332.5,2332.5,1
20170901|2017-04-20 02:00,20,2332.5,2336.75,2332,2335.25,27
20170901|2017-04-20 02:30,20,2335.25,2336.25,2335.25,2336.25,4
20170901|2017-04-20 03:00,20,2336.5,2337.5,2336.5,2337.5,9
20170901|2017-04-20 03:30,20,2335.75,2337,2335.75,2337,9
20170901|2017-04-20 04:00,20,2337,2338.25,2336,2338,20
20170901|2017-04-20 05:00,20,2337.5,2337.5,2336.5,2336.5,4
20170901|2017-04-20 05:30,20,2337,2337.5,2337,2337.5,9
20170901|2017-04-20 06:00,20,2336.5,2337.5,2336.5,2337.5,6
20170901|2017-04-20 06:30,20,2337,2337,2337,2337,1
20170901|2017-04-20 07:00,20,2337.75,2337.75,2337,2337,3
20170901|2017-04-20 07:30,20,2337.5,2338,2336.5,2336.5,36
20170901|2017-04-20 08:00,20,2337.5,2338.25,2336.75,2338.25,12
20170901|2017-04-20 08:30,20,2338,2339.5,2334.75,2335.75,171
20170901|2017-04-20 09:00,20,2335.75,2341.5,2335.75,2338.75,121
20170901|2017-04-20 09:30,20,2339,2340.25,2337.25,2340.25,53
20170901|2017-04-20 10:00,20,2340.5,2341.75,2338.5,2341.75,43
20170901|2017-04-20 10:30,20,2341.5,2346,2341.5,2346,208
20170901|2017-04-20 11:00,20,2346,2349.75,2345.5,2348.25,384
20170901|2017-04-20 11:30,20,2348.5,2351.25,2348.25,2350,169
20170901|2017-04-20 12:00,20,2350.5,2350.5,2348.5,2350.5,25
20170901|2017-04-20 12:30,20,2350.5,2355.25,2350.5,2353.5,102
20170901|2017-04-20 13:00,20,2354,2354.25,2352,2353,58
20170901|2017-04-20 13:30,20,2352.75,2354,2351.75,2351.75,48
20170901|2017-04-20 14:00,20,2351,2353,2349.75,2350.75,45
20170901|2017-04-20 14:30,20,2352,2353.5,2349.75,2349.75,59
20170901|2017-04-20 15:00,20,2350,2350.5,2348.75,2349,76
20170901|2017-04-20 15:30,20,2349,2349.5,2348.5,2349.5,5
20170901|2017-04-20 17:00,21,2349.25,2351,2349,2351,12
20170901|2017-04-20 17:30,21,2350,2350,2349.5,2349.5,6
20170901|2017-04-20 18:00,21,2350,2350,2350,2350,1
20170901|2017-04-20 18:30,21,2350,2350,2350,2350,1
20170901|2017-04-20 19:00,21,2349.75,2350,2349.75,2350,3
20170901|2017-04-20 19:30,21,2349.25,2349.25,2349,2349,3
20170901|2017-04-20 20:00,21,2350,2350,2350,2350,1
20170901|2017-04-20 20:30,21,2350,2350,2350,2350,1
20170901|2017-04-20 21:00,21,2350.5,2350.5,2350.5,2350.5,1
20170901|2017-04-20 21:30,21,2350.25,2350.25,2349.5,2349.5,5
20170901|2017-04-20 22:00,21,2349.75,2349.75,2349.75,2349.75,1
20170901|2017-04-20 22:30,21,2349.25,2349.25,2349,2349,4
20170901|2017-04-20 23:30,21,2349.75,2349.75,2349.75,2349.75,1
20170901|2017-04-21 00:00,21,2349.75,2350.5,2349.75,2350.5,5
20170901|2017-04-21 00:30,21,2351.25,2352.25,2351.25,2352.25,10
20170901|2017-04-21 01:00,21,2352.25,2352.75,2352.25,2352.75,10
20170901|2017-04-21 01:30,21,2351.5,2352,2351.5,2352,2
20170901|2017-04-21 02:00,21,2352.25,2352.5,2351,2351,4
20170901|2017-04-21 03:00,21,2351.75,2352,2351.75,2351.75,5
20170901|2017-04-21 03:30,21,2351.5,2351.5,2350,2350.5,5
20170901|2017-04-21 04:00,21,2350,2350,2349.75,2349.75,2
20170901|2017-04-21 04:30,21,2350.75,2351.25,2350.75,2351,4
20170901|2017-04-21 05:00,21,2351.25,2351.25,2350.5,2350.75,3
20170901|2017-04-21 05:30,21,2350.5,2350.5,2350.5,2350.5,1
20170901|2017-04-21 06:00,21,2351.5,2352.5,2351.5,2352.5,6
20170901|2017-04-21 06:30,21,2351.5,2352,2351.5,2351.5,4
20170901|2017-04-21 07:00,21,2351.5,2351.5,2351,2351,7
20170901|2017-04-21 07:30,21,2351.75,2352,2351.5,2351.5,40
20170901|2017-04-21 08:00,21,2350.5,2350.5,2348.75,2349,15
20170901|2017-04-21 08:30,21,2349.5,2349.5,2346,2347.25,107
20170901|2017-04-21 09:00,21,2347.75,2348.5,2346.25,2347.5,59
20170901|2017-04-21 09:30,21,2347.5,2347.5,2344.25,2345.25,81
20170901|2017-04-21 10:00,21,2345.25,2346,2342.75,2345.5,97
20170901|2017-04-21 10:30,21,2346,2347.5,2345.25,2347.5,55
20170901|2017-04-21 11:00,21,2346.25,2346.25,2343,2343.75,59
20170901|2017-04-21 11:30,21,2343.75,2344.75,2343.75,2344.25,126
20170901|2017-04-21 12:00,21,2343.5,2344,2337.75,2340.5,96
20170901|2017-04-21 12:30,21,2339.75,2345,2339.5,2345,56
20170901|2017-04-21 13:00,21,2344.25,2346,2343.75,2346,46
20170901|2017-04-21 13:30,21,2345.25,2346.25,2343.25,2345,48
20170901|2017-04-21 14:00,21,2343.5,2343.75,2341.25,2343.75,39
20170901|2017-04-21 14:30,21,2343.25,2345.5,2342,2342,99
20170901|2017-04-21 15:00,21,2343,2344.5,2342,2344.5,48
20170901|2017-04-21 15:30,21,2344,2344,2342,2342,12
20170901|2017-04-23 17:00,24,2355,2369,2355,2367,119
20170901|2017-04-23 17:30,24,2368,2368,2363.75,2366,32
20170901|2017-04-23 18:00,24,2364.75,2366.25,2364.75,2365,12
20170901|2017-04-23 18:30,24,2365.25,2365.25,2363.75,2363.75,15
20170901|2017-04-23 19:00,24,2365,2365,2364.25,2364.5,8
20170901|2017-04-23 19:30,24,2364,2365,2364,2364.5,11
20170901|2017-04-23 20:00,24,2364.75,2365,2363.5,2363.5,41
20170901|2017-04-23 20:30,24,2363.25,2363.25,2362.25,2363.25,7
20170901|2017-04-23 21:00,24,2363.5,2363.5,2363,2363,7
20170901|2017-04-23 21:30,24,2363,2363.5,2362.75,2363.5,3
20170901|2017-04-23 22:00,24,2363,2363,2362.75,2363,5
20170901|2017-04-23 22:30,24,2362.75,2363,2362.75,2363,5
20170901|2017-04-23 23:00,24,2363.25,2363.25,2363,2363,5
20170901|2017-04-23 23:30,24,2363.25,2363.25,2363.25,2363.25,1
20170901|2017-04-24 00:00,24,2363.25,2364.5,2363.25,2363.75,15
20170901|2017-04-24 00:30,24,2364.5,2365.5,2364.25,2364.25,105
20170901|2017-04-24 01:00,24,2366.25,2369.75,2366.25,2369.25,44
20170901|2017-04-24 01:30,24,2367.25,2368,2367.25,2368,32
20170901|2017-04-24 02:00,24,2367.25,2368.25,2366.5,2366.75,25
20170901|2017-04-24 02:30,24,2366.25,2368.75,2365.5,2368.5,13
20170901|2017-04-24 03:00,24,2368.5,2369.25,2368,2368.75,5
20170901|2017-04-24 03:30,24,2369,2370.5,2368.5,2370,14
20170901|2017-04-24 04:00,24,2370.25,2371.5,2369.25,2371.25,20
20170901|2017-04-24 04:30,24,2370.5,2370.5,2370.25,2370.25,3
20170901|2017-04-24 05:00,24,2370.5,2374,2370.5,2373,61
20170901|2017-04-24 05:30,24,2372,2372,2371.75,2372,4
20170901|2017-04-24 06:00,24,2371,2371,2370,2370,8
20170901|2017-04-24 06:30,24,2370,2371.75,2369.5,2371.75,8
20170901|2017-04-24 07:00,24,2370.75,2372,2370.75,2372,3
20170901|2017-04-24 07:30,24,2371.25,2372,2370,2370,8
20170901|2017-04-24 08:00,24,2370,2370,2366.75,2368.25,71
20170901|2017-04-24 08:30,24,2368.5,2369.25,2364.75,2366.75,322
20170901|2017-04-24 09:00,24,2367,2368.75,2366.5,2367,41
20170901|2017-04-24 09:30,24,2367.5,2367.75,2365,2367.25,53
20170901|2017-04-24 10:00,24,2366.75,2367.25,2363,2363.25,115
20170901|2017-04-24 10:30,24,2363.25,2365,2363.25,2363.25,43
20170901|2017-04-24 11:00,24,2363.75,2366.75,2363.75,2365,8
20170901|2017-04-24 11:30,24,2366,2366.5,2364.75,2365.5,14
20170901|2017-04-24 12:00,24,2366.5,2367.5,2366.25,2367.25,40
20170901|2017-04-24 12:30,24,2367.5,2367.5,2366.25,2367.25,19
20170901|2017-04-24 13:00,24,2368,2370,2367,2369,91
20170901|2017-04-24 13:30,24,2369.75,2370,2368,2368.5,55
20170901|2017-04-24 14:00,24,2368.75,2371,2368.75,2369.75,164
20170901|2017-04-24 14:30,24,2369.5,2369.75,2367.5,2367.75,31
20170901|2017-04-24 15:00,24,2368,2368,2365.75,2367.25,114
20170901|2017-04-24 15:30,24,2367.75,2368,2367.5,2367.5,3
20170901|2017-04-24 17:00,25,2367.25,2367.25,2365.75,2365.75,3
20170901|2017-04-24 17:30,25,2366.5,2367,2366.5,2367,4
20170901|2017-04-24 18:00,25,2367,2367,2366.25,2366.25,4
20170901|2017-04-24 18:30,25,2366.75,2366.75,2365.5,2365.5,6
20170901|2017-04-24 19:00,25,2366.25,2366.5,2366,2366.5,3
20170901|2017-04-24 20:30,25,2367.25,2368.75,2367.25,2368.75,9
20170901|2017-04-24 21:00,25,2368.75,2370,2368.75,2368.75,17
20170901|2017-04-24 21:30,25,2369.5,2369.5,2369.5,2369.5,1
20170901|2017-04-24 22:00,25,2369.5,2369.5,2369.5,2369.5,1
20170901|2017-04-24 22:30,25,2369.5,2369.5,2369.25,2369.25,3
20170901|2017-04-24 23:00,25,2369.5,2370,2369.5,2369.75,3
20170901|2017-04-24 23:30,25,2370,2370,2370,2370,1
20170901|2017-04-25 00:00,25,2370,2371,2370,2371,5
20170901|2017-04-25 00:30,25,2371.5,2371.75,2371.25,2371.75,9
20170901|2017-04-25 01:00,25,2370.75,2370.75,2370.75,2370.75,1
20170901|2017-04-25 01:30,25,2370.75,2370.75,2370.75,2370.75,1
20170901|2017-04-25 02:30,25,2369.5,2369.5,2369,2369.25,16
20170901|2017-04-25 03:00,25,2369,2369.75,2369,2369.75,7
20170901|2017-04-25 05:00,25,2370.5,2370.5,2370.5,2370.5,1
20170901|2017-04-25 05:30,25,2371.25,2371.25,2371.25,2371.25,4
20170901|2017-04-25 06:00,25,2372,2372,2371,2371,3
20170901|2017-04-25 06:30,25,2372,2372.25,2371.25,2372,29
20170901|2017-04-25 07:00,25,2372.5,2375,2372.25,2375,51
20170901|2017-04-25 07:30,25,2374.75,2375.25,2374,2375.25,26
20170901|2017-04-25 08:00,25,2375.5,2377,2375.25,2375.75,48
20170901|2017-04-25 08:30,25,2375.75,2381,2375,2380.5,572
20170901|2017-04-25 09:00,25,2380.25,2384,2380.25,2381.75,415
20170901|2017-04-25 09:30,25,2381.75,2382,2380.75,2380.75,57
20170901|2017-04-25 10:00,25,2380.25,2382.75,2380.25,2382.5,28
20170901|2017-04-25 10:30,25,2381.25,2382.5,2380.5,2382.25,82
20170901|2017-04-25 11:00,25,2382.5,2383.25,2381.75,2382.75,58
20170901|2017-04-25 11:30,25,2382.25,2382.25,2379.75,2380.75,44
20170901|2017-04-25 12:00,25,2381,2384,2381,2382.75,123
20170901|2017-04-25 12:30,25,2383,2384,2382.5,2383,71
20170901|2017-04-25 13:00,25,2383,2385.5,2383,2384,243
20170901|2017-04-25 13:30,25,2383.75,2385,2383,2383.25,62
20170901|2017-04-25 14:00,25,2383,2386.75,2383,2385.5,70
20170901|2017-04-25 14:30,25,2385.25,2385.25,2382.75,2383.25,114
20170901|2017-04-25 15:00,25,2382,2382.75,2381,2382.75,81
20170901|2017-04-25 15:30,25,2382.25,2382.25,2381.25,2381.25,44
20170901|2017-04-25 17:00,26,2380.5,2380.5,2380.25,2380.25,9
20170901|2017-04-25 18:00,26,2380.5,2381.25,2380.5,2381,4
20170901|2017-04-25 18:30,26,2380.75,2380.75,2380.5,2380.5,3
20170901|2017-04-25 19:00,26,2380.75,2382,2380.75,2382,14
20170901|2017-04-25 19:30,26,2382,2382,2381.25,2381.25,2
20170901|2017-04-25 20:00,26,2381.5,2381.5,2381,2381.5,6
20170901|2017-04-25 20:30,26,2381.5,2382.5,2381.5,2382.5,5
20170901|2017-04-25 21:00,26,2382.5,2383,2382.5,2382.5,9
20170901|2017-04-25 21:30,26,2382.75,2382.75,2382.75,2382.75,2
20170901|2017-04-25 22:00,26,2383,2383,2382.25,2382.5,13
20170901|2017-04-25 23:00,26,2382.75,2382.75,2382.75,2382.75,1
20170901|2017-04-25 23:30,26,2383.25,2383.25,2383.25,2383.25,1
20170901|2017-04-26 00:00,26,2383.25,2383.5,2383.25,2383.5,9
20170901|2017-04-26 01:00,26,2383.25,2383.25,2382.25,2382.25,10
20170901|2017-04-26 01:30,26,2381.75,2381.75,2381.75,2381.75,1
20170901|2017-04-26 02:00,26,2382.25,2383,2382.25,2382.5,13
20170901|2017-04-26 02:30,26,2382.75,2382.75,2380.75,2380.75,6
20170901|2017-04-26 03:00,26,2381,2381.25,2380.75,2381,5
20170901|2017-04-26 03:30,26,2381.75,2381.75,2381,2381.5,8
20170901|2017-04-26 04:00,26,2381.5,2381.75,2381.5,2381.75,3
20170901|2017-04-26 04:30,26,2383.25,2383.75,2383.25,2383.5,7
20170901|2017-04-26 05:00,26,2384,2384.25,2383,2383,7
20170901|2017-04-26 05:30,26,2383.25,2383.25,2381.25,2381.25,15
20170901|2017-04-26 06:00,26,2381.25,2381.25,2380,2380,6
20170901|2017-04-26 06:30,26,2380,2381,2380,2381,5
20170901|2017-04-26 07:00,26,2381.5,2381.5,2381.25,2381.25,9
20170901|2017-04-26 07:30,26,2381,2383.75,2381,2382.5,15
20170901|2017-04-26 08:00,26,2382.25,2382.75,2382.25,2382.75,10
20170901|2017-04-26 08:30,26,2382.5,2385.25,2382,2384.25,132
20170901|2017-04-26 09:00,26,2384.5,2385.5,2383.75,2385,102
20170901|2017-04-26 09:30,26,2385.75,2387.75,2385.5,2387.5,42
20170901|2017-04-26 10:00,26,2387.25,2392.25,2385.75,2392,105
20170901|2017-04-26 10:30,26,2391.25,2391.75,2384,2386.5,105
20170901|2017-04-26 11:00,26,2385,2389,2385,2387.25,56
20170901|2017-04-26 11:30,26,2387.25,2390.5,2386.75,2390.5,84
20170901|2017-04-26 12:00,26,2390,2391,2389.25,2389.5,50
20170901|2017-04-26 12:30,26,2389,2391.75,2385,2387.25,189
20170901|2017-04-26 13:00,26,2386.75,2388.25,2385,2387.25,137
20170901|2017-04-26 13:30,26,2387.25,2389,2387,2388.5,73
20170901|2017-04-26 14:00,26,2387,2389.25,2387,2387.75,39
20170901|2017-04-26 14:30,26,2387,2387,2380.75,2381.25,167
20170901|2017-04-26 15:00,26,2381.25,2381.25,2379.75,2379.75,81
20170901|2017-04-26 15:30,26,2380,2380.75,2379.75,2379.75,12
20170901|2017-04-26 17:00,27,2380,2380,2379.5,2379.5,15
20170901|2017-04-26 17:30,27,2379.75,2380.25,2379.75,2380,4
20170901|2017-04-26 18:00,27,2380.75,2382.25,2380.75,2382.25,4
20170901|2017-04-26 18:30,27,2381.75,2381.75,2381.5,2381.5,3
20170901|2017-04-26 19:00,27,2381.5,2381.5,2381.5,2381.5,1
20170901|2017-04-26 19:30,27,2381,2382.25,2381,2382.25,7
20170901|2017-04-26 20:00,27,2382.25,2382.25,2382,2382,5
20170901|2017-04-26 20:30,27,2382.25,2382.25,2381.5,2381.5,2
20170901|2017-04-26 21:00,27,2381,2381,2381,2381,1
20170901|2017-04-26 22:00,27,2382,2382,2382,2382,1
20170901|2017-04-26 22:30,27,2381.5,2382,2381.5,2381.75,4
20170901|2017-04-26 23:00,27,2381.5,2381.5,2381.5,2381.5,1
20170901|2017-04-27 00:00,27,2381.25,2381.25,2381,2381,4
20170901|2017-04-27 01:00,27,2381.25,2382.25,2381.25,2382.25,5
20170901|2017-04-27 01:30,27,2382.25,2382.25,2382.25,2382.25,1
20170901|2017-04-27 02:00,27,2381.25,2381.25,2381.25,2381.25,1
20170901|2017-04-27 02:30,27,2381.25,2381.25,2381.25,2381.25,4
20170901|2017-04-27 03:00,27,2380,2380,2379,2380,9
20170901|2017-04-27 04:30,27,2380.25,2380.25,2380,2380,8
20170901|2017-04-27 05:00,27,2379.5,2380,2379.25,2379.25,15
20170901|2017-04-27 05:30,27,2380.25,2381.25,2380.25,2381.25,9
20170901|2017-04-27 06:00,27,2382,2384,2382,2384,11
20170901|2017-04-27 06:30,27,2383.25,2383.25,2382.75,2382.75,8
20170901|2017-04-27 07:00,27,2383,2383.25,2382.75,2382.75,13
20170901|2017-04-27 07:30,27,2383,2383.5,2381.25,2382.25,9
20170901|2017-04-27 08:00,27,2382.25,2384,2381.25,2384,30
20170901|2017-04-27 08:30,27,2384.25,2384.25,2380.5,2382.75,121
20170901|2017-04-27 09:00,27,2383,2385,2382,2382.5,114
20170901|2017-04-27 09:30,27,2382,2382.5,2377,2378,130
20170901|2017-04-27 10:00,27,2378.5,2380,2378.25,2378.25,92
20170901|2017-04-27 10:30,27,2378.5,2379.25,2376.5,2377.5,129
20170901|2017-04-27 11:00,27,2378,2379.25,2377.75,2377.75,70
20170901|2017-04-27 11:30,27,2378.5,2385.75,2378.5,2385.75,109
20170901|2017-04-27 12:00,27,2386,2386,2384.25,2384.75,47
20170901|2017-04-27 12:30,27,2385,2385,2383,2383.75,28
20170901|2017-04-27 13:00,27,2383,2383.5,2382.5,2382.5,35
20170901|2017-04-27 13:30,27,2383.5,2384.5,2383.5,2383.75,24
20170901|2017-04-27 14:00,27,2383.5,2383.5,2380.75,2382,23
20170901|2017-04-27 14:30,27,2383,2383.5,2381.5,2383,50
20170901|2017-04-27 15:00,27,2383.25,2384,2382.25,2383.5,60
20170901|2017-04-27 15:30,27,2384,2385.5,2384,2384.75,26
20170901|2017-04-27 17:00,28,2383,2384,2382.75,2383.25,9
20170901|2017-04-27 17:30,28,2382.75,2382.75,2382.75,2382.75,1
20170901|2017-04-27 18:00,28,2383,2383,2383,2383,14
20170901|2017-04-27 19:00,28,2383,2383,2383,2383,3
20170901|2017-04-27 19:30,28,2383,2383.5,2383,2383.5,4
20170901|2017-04-27 20:00,28,2383.5,2384,2383.5,2384,6
20170901|2017-04-27 20:30,28,2383.5,2383.5,2383.5,2383.5,3
20170901|2017-04-27 21:00,28,2383.75,2383.75,2383.75,2383.75,1
20170901|2017-04-27 21:30,28,2383.25,2383.25,2383.25,2383.25,1
20170901|2017-04-27 23:00,28,2382.5,2382.5,2382.5,2382.5,1
20170901|2017-04-27 23:30,28,2382,2382,2382,2382,2
20170901|2017-04-28 00:30,28,2382,2382,2382,2382,1
20170901|2017-04-28 01:30,28,2383,2383.25,2383,2383,4
20170901|2017-04-28 02:00,28,2382.5,2382.5,2381.25,2381.25,6
20170901|2017-04-28 03:00,28,2383,2384.5,2383,2384.5,19
20170901|2017-04-28 03:30,28,2383.25,2383.25,2382.75,2382.75,15
20170901|2017-04-28 04:00,28,2384.5,2385,2384.5,2384.75,15
20170901|2017-04-28 04:30,28,2384.5,2385.5,2383.75,2385.5,13
20170901|2017-04-28 05:00,28,2385.25,2385.5,2385,2385,6
20170901|2017-04-28 05:30,28,2384.75,2384.75,2384.75,2384.75,1
20170901|2017-04-28 06:00,28,2386.25,2386.25,2386.25,2386.25,1
20170901|2017-04-28 06:30,28,2385,2385,2384.75,2384.75,2
20170901|2017-04-28 07:00,28,2384,2385.5,2384,2385.5,8
20170901|2017-04-28 07:30,28,2385,2385,2384.75,2384.75,17
20170901|2017-04-28 08:00,28,2384.25,2386,2383.75,2385.75,14
20170901|2017-04-28 08:30,28,2385,2385,2381,2382,120
20170901|2017-04-28 09:00,28,2381.25,2382,2378.25,2379.5,138
20170901|2017-04-28 09:30,28,2378.75,2380.75,2378.75,2380,61
20170901|2017-04-28 10:00,28,2380,2380.25,2378,2379,96
20170901|2017-04-28 10:30,28,2379,2379,2377,2377.75,89
20170901|2017-04-28 11:00,28,2378,2379.75,2378,2379,55
20170901|2017-04-28 11:30,28,2378.75,2379,2378.5,2378.75,7
20170901|2017-04-28 12:00,28,2378.5,2379.25,2377,2378.5,16
20170901|2017-04-28 12:30,28,2378.5,2378.75,2377.25,2377.5,30
20170901|2017-04-28 13:00,28,2377,2377.5,2376,2377.25,37
20170901|2017-04-28 13:30,28,2377.25,2377.75,2377.25,2377.5,53
20170901|2017-04-28 14:00,28,2378.25,2379,2377.75,2377.75,50
20170901|2017-04-28 14:30,28,2377.5,2379,2377,2378,89
20170901|2017-04-28 15:00,28,2378.5,2379.75,2377.75,2377.75,65
20170901|2017-04-28 15:30,28,2377.75,2377.75,2377.5,2377.5,24
20170901|2017-04-30 17:00,1,2378.5,2378.5,2375,2375.5,66
20170901|2017-04-30 17:30,1,2376.25,2376.25,2375.25,2375.25,5
20170901|2017-04-30 18:00,1,2375.75,2376,2375.75,2376,3
20170901|2017-04-30 19:00,1,2377,2377.25,2377,2377.25,2
20170901|2017-04-30 19:30,1,2377.25,2377.5,2377.25,2377.5,6
20170901|2017-04-30 20:30,1,2378,2379.5,2378,2379.5,5
20170901|2017-04-30 21:00,1,2379.5,2379.75,2379.5,2379.75,2
20170901|2017-04-30 21:30,1,2380,2380,2379.75,2379.75,13
20170901|2017-04-30 22:30,1,2379.5,2379.5,2379.5,2379.5,2
20170901|2017-05-01 01:00,1,2381,2382,2381,2382,12
20170901|2017-05-01 01:30,1,2381.5,2381.5,2381.5,2381.5,2
20170901|2017-05-01 02:00,1,2381,2381,2381,2381,2
20170901|2017-05-01 02:30,1,2381.25,2381.25,2381,2381,2
20170901|2017-05-01 03:00,1,2381.5,2381.5,2381.5,2381.5,1
20170901|2017-05-01 03:30,1,2381.5,2381.5,2381.5,2381.5,2
20170901|2017-05-01 04:30,1,2381.25,2381.5,2381.25,2381.5,21
20170901|2017-05-01 05:00,1,2382.25,2383,2382.25,2383,6
20170901|2017-05-01 05:30,1,2382.25,2382.75,2382.25,2382.5,6
20170901|2017-05-01 06:00,1,2382,2382,2382,2382,4
20170901|2017-05-01 07:00,1,2384,2385,2383.75,2384.75,17
20170901|2017-05-01 07:30,1,2384,2384,2383.5,2383.5,8
20170901|2017-05-01 08:00,1,2383.5,2383.5,2383.25,2383.25,3
20170901|2017-05-01 08:30,1,2383,2383.25,2381,2382,66
20170901|2017-05-01 09:00,1,2381.25,2381.25,2378.5,2380.25,130
20170901|2017-05-01 09:30,1,2380.5,2384.75,2380.5,2384,144
20170901|2017-05-01 10:00,1,2384,2384.5,2383,2383,54
20170901|2017-05-01 10:30,1,2383.5,2384.75,2382.5,2383.5,52
20170901|2017-05-01 11:00,1,2384,2385,2383.25,2384,35
20170901|2017-05-01 11:30,1,2383.75,2385,2379.25,2382,117
20170901|2017-05-01 12:00,1,2382.5,2384,2381.75,2383.75,38
20170901|2017-05-01 12:30,1,2384,2386.25,2383.75,2386.25,46
20170901|2017-05-01 13:00,1,2387,2388,2386.75,2386.75,90
20170901|2017-05-01 13:30,1,2386.25,2386.75,2385.25,2385.75,32
20170901|2017-05-01 14:00,1,2386,2387,2385.5,2385.5,35
20170901|2017-05-01 14:30,1,2386,2387.25,2383,2383,38
20170901|2017-05-01 15:00,1,2383.25,2384,2383,2384,51
20170901|2017-05-01 15:30,1,2384,2385,2384,2384.5,6
20170901|2017-05-01 17:00,2,2383.75,2384.5,2383.25,2384.5,7
20170901|2017-05-01 17:30,2,2384.75,2385,2384.75,2385,2
20170901|2017-05-01 18:30,2,2384.25,2384.25,2384.25,2384.25,5
20170901|2017-05-01 19:00,2,2384,2384,2384,2384,1
20170901|2017-05-01 19:30,2,2385,2385.75,2385,2385,7
20170901|2017-05-01 20:00,2,2384.25,2384.5,2384.25,2384.5,11
20170901|2017-05-01 20:30,2,2383.5,2383.5,2383.25,2383.25,2
20170901|2017-05-01 21:00,2,2383.5,2383.5,2383.5,2383.5,1
20170901|2017-05-01 21:30,2,2383.75,2383.75,2383.75,2383.75,1
20170901|2017-05-01 22:00,2,2383.25,2383.25,2383.25,2383.25,1
20170901|2017-05-01 22:30,2,2383.5,2383.5,2383.5,2383.5,1
20170901|2017-05-01 23:00,2,2383.5,2383.5,2383.5,2383.5,1
20170901|2017-05-01 23:30,2,2383.5,2383.5,2383.5,2383.5,1
20170901|2017-05-02 00:00,2,2383.25,2383.25,2382.5,2382.5,4
20170901|2017-05-02 00:30,2,2383,2383,2382.75,2382.75,3
20170901|2017-05-02 01:00,2,2383,2383.5,2383,2383.25,6
20170901|2017-05-02 01:30,2,2382.75,2384,2382.75,2384,9
20170901|2017-05-02 02:00,2,2383.75,2383.75,2382.5,2382.5,11
20170901|2017-05-02 02:30,2,2383,2384.25,2383,2384.25,4
20170901|2017-05-02 03:00,2,2383.5,2383.5,2383.5,2383.5,4
20170901|2017-05-02 03:30,2,2382,2382.5,2382,2382.5,3
20170901|2017-05-02 04:30,2,2383.5,2384.25,2383.5,2384.25,18
20170901|2017-05-02 05:00,2,2383.75,2383.75,2383.75,2383.75,1
20170901|2017-05-02 06:30,2,2383,2383.75,2383,2383.75,2
20170901|2017-05-02 07:00,2,2384,2384.5,2384,2384.5,10
20170901|2017-05-02 07:30,2,2384.25,2384.5,2384,2384.5,8
20170901|2017-05-02 08:00,2,2384.5,2385.25,2384.25,2385,25
20170901|2017-05-02 08:30,2,2385.25,2386,2380,2380,256
20170901|2017-05-02 09:00,2,2379.75,2381.5,2379.5,2381.25,56
20170901|2017-05-02 09:30,2,2381.75,2382.25,2380.5,2380.75,20
20170901|2017-05-02 10:00,2,2381.25,2381.5,2380.5,2380.5,20
20170901|2017-05-02 10:30,2,2381,2382.25,2380.75,2382,33
20170901|2017-05-02 11:00,2,2382.25,2384.5,2382.25,2384.25,56
20170901|2017-05-02 11:30,2,2384.5,2385,2384.5,2384.5,27
20170901|2017-05-02 12:00,2,2384,2385,2383.75,2383.75,14
20170901|2017-05-02 12:30,2,2383.75,2383.75,2382.5,2382.5,11
20170901|2017-05-02 13:00,2,2383,2383.75,2382.5,2382.75,12
20170901|2017-05-02 13:30,2,2382.75,2382.75,2380.25,2381,47
20170901|2017-05-02 14:00,2,2380.75,2382,2380.25,2382,17
20170901|2017-05-02 14:30,2,2381.5,2384.25,2381.25,2384.25,12
20170901|2017-05-02 15:00,2,2384,2384.5,2383.75,2384,19
20170901|2017-05-02 15:30,2,2383,2383,2381.75,2382.5,37
20170901|2017-05-02 17:00,3,2381,2381,2380.25,2380.75,4
20170901|2017-05-02 18:00,3,2381.5,2382,2381.5,2382,2
20170901|2017-05-02 20:00,3,2382,2382,2382,2382,2
20170901|2017-05-02 21:00,3,2382.25,2382.25,2382.25,2382.25,1
20170901|2017-05-02 22:00,3,2380.5,2380.5,2380,2380,6
20170901|2017-05-02 22:30,3,2380,2380,2379.75,2379.75,6
20170901|2017-05-02 23:30,3,2380.5,2380.5,2380.5,2380.5,1
20170901|2017-05-03 00:00,3,2380.5,2380.5,2380.5,2380.5,2
20170901|2017-05-03 00:30,3,2380.75,2380.75,2380.75,2380.75,1
20170901|2017-05-03 01:00,3,2380.25,2380.25,2380,2380.25,3
20170901|2017-05-03 02:00,3,2379.5,2379.5,2379.5,2379.5,1
20170901|2017-05-03 04:00,3,2379.75,2379.75,2379.5,2379.5,2
20170901|2017-05-03 04:30,3,2379.5,2379.5,2379.5,2379.5,2
20170901|2017-05-03 05:30,3,2380,2380,2380,2380,4
20170901|2017-05-03 06:00,3,2379.75,2379.75,2379.75,2379.75,1
20170901|2017-05-03 07:00,3,2380.25,2380.5,2380.25,2380.5,4
20170901|2017-05-03 07:30,3,2379.5,2380,2379.5,2379.75,14
20170901|2017-05-03 08:00,3,2379.25,2379.25,2378.5,2379,24
20170901|2017-05-03 08:30,3,2379,2380.75,2378.25,2379.5,230
20170901|2017-05-03 09:00,3,2379.75,2380,2376.5,2380,174
20170901|2017-05-03 09:30,3,2379.75,2379.75,2373.5,2375,132
20170901|2017-05-03 10:00,3,2375,2378,2374.75,2377.75,67
20170901|2017-05-03 10:30,3,2378,2379.75,2377.5,2379.25,34
20170901|2017-05-03 11:00,3,2379.25,2379.5,2378.5,2379.25,37
20170901|2017-05-03 11:30,3,2379.5,2379.5,2378,2378,23
20170901|2017-05-03 12:00,3,2379,2379,2376.75,2377,30
20170901|2017-05-03 12:30,3,2377,2378,2376.75,2378,43
20170901|2017-05-03 13:00,3,2378.25,2381.25,2376.75,2378,69
20170901|2017-05-03 13:30,3,2377.5,2380.75,2377.5,2380.5,31
20170901|2017-05-03 14:00,3,2380.5,2382,2379.5,2380.25,34
20170901|2017-05-03 14:30,3,2380.25,2383.5,2380.25,2380.75,45
20170901|2017-05-03 15:00,3,2381.5,2382,2380,2380.25,42
20170901|2017-05-03 15:30,3,2379.75,2380.25,2379.5,2380.25,11
20170901|2017-05-03 17:00,4,2380,2380,2378.75,2379.75,12
20170901|2017-05-03 17:30,4,2380,2380,2380,2380,1
20170901|2017-05-03 18:00,4,2379.5,2381.25,2379.5,2381.25,9
20170901|2017-05-03 18:30,4,2382,2383.5,2382,2382.5,23
20170901|2017-05-03 19:00,4,2382.75,2383.75,2382.75,2383.75,9
20170901|2017-05-03 19:30,4,2383.5,2383.5,2383.5,2383.5,2
20170901|2017-05-03 20:00,4,2383.75,2384,2383.75,2384,4
20170901|2017-05-03 21:00,4,2383.25,2383.25,2383,2383,4
20170901|2017-05-03 21:30,4,2383,2384,2383,2384,3
20170901|2017-05-03 22:00,4,2384.25,2384.25,2384.25,2384.25,2
20170901|2017-05-03 22:30,4,2383.75,2384,2383.75,2383.75,6
20170901|2017-05-03 23:00,4,2383.5,2383.5,2383.5,2383.5,1
20170901|2017-05-04 00:00,4,2384,2384,2383.5,2383.5,5
20170901|2017-05-04 00:30,4,2383.5,2383.5,2383,2383,5
20170901|2017-05-04 01:30,4,2383.25,2384,2383.25,2384,4
20170901|2017-05-04 02:00,4,2382.5,2383.25,2382.5,2382.75,4
20170901|2017-05-04 02:30,4,2383,2384.25,2383,2383.75,10
20170901|2017-05-04 03:00,4,2384.25,2384.5,2384.25,2384.25,4
20170901|2017-05-04 03:30,4,2384.75,2385,2384.75,2385,8
20170901|2017-05-04 04:00,4,2385.25,2387.5,2385.25,2387,27
20170901|2017-05-04 04:30,4,2387.5,2387.5,2386.5,2386.75,5
20170901|2017-05-04 05:00,4,2387.25,2387.25,2387.25,2387.25,1
20170901|2017-05-04 05:30,4,2387.25,2387.25,2387.25,2387.25,1
20170901|2017-05-04 06:00,4,2387.25,2388,2387.25,2387.75,7
20170901|2017-05-04 06:30,4,2387,2387.25,2387,2387.25,19
20170901|2017-05-04 07:00,4,2387.25,2387.5,2386,2387,6
20170901|2017-05-04 07:30,4,2386.5,2386.5,2384.25,2384.75,39
20170901|2017-05-04 08:00,4,2384.75,2385.25,2384.75,2385.25,5
20170901|2017-05-04 08:30,4,2384.5,2385,2378.75,2379.25,152
20170901|2017-05-04 09:00,4,2380,2384,2379.5,2383.5,65
20170901|2017-05-04 09:30,4,2384,2384,2380,2381.5,65
20170901|2017-05-04 10:00,4,2381,2382,2380.5,2382,21
20170901|2017-05-04 10:30,4,2382,2384.25,2381,2381,63
20170901|2017-05-04 11:00,4,2380.5,2380.75,2373.75,2376.5,187
20170901|2017-05-04 11:30,4,2376.5,2381,2376.5,2381,94
20170901|2017-05-04 12:00,4,2381,2381.75,2379.75,2380,52
20170901|2017-05-04 12:30,4,2379.5,2382.25,2379,2381,44
20170901|2017-05-04 13:00,4,2382,2383,2378.25,2381.75,94
20170901|2017-05-04 13:30,4,2381.5,2383.25,2380.5,2380.5,131
20170901|2017-05-04 14:00,4,2381.25,2381.75,2380.5,2381.75,11
20170901|2017-05-04 14:30,4,2382.5,2383.75,2381.5,2383,44
20170901|2017-05-04 15:00,4,2383.25,2383.25,2381.5,2382.75,67
20170901|2017-05-04 15:30,4,2382.75,2384.5,2382.75,2383.5,26
20170901|2017-05-04 17:00,5,2383,2383.25,2383,2383,5
20170901|2017-05-04 17:30,5,2382.5,2382.5,2382.25,2382.25,4
20170901|2017-05-04 18:00,5,2383,2383.5,2383,2383.5,2
20170901|2017-05-04 18:30,5,2383.75,2383.75,2383,2383,5
20170901|2017-05-04 19:00,5,2382.5,2382.75,2382.5,2382.75,2
20170901|2017-05-04 19:30,5,2382.25,2382.25,2381.75,2381.75,6
20170901|2017-05-04 20:00,5,2381.75,2383.25,2381.75,2383.25,3
20170901|2017-05-04 20:30,5,2383.75,2383.75,2382.75,2382.75,3
20170901|2017-05-04 21:00,5,2382.5,2382.5,2382.5,2382.5,1
20170901|2017-05-04 21:30,5,2382.75,2382.75,2382.75,2382.75,4
20170901|2017-05-04 22:00,5,2382,2382,2382,2382,1
20170901|2017-05-04 22:30,5,2381.25,2381.25,2376.5,2376.5,21
20170901|2017-05-04 23:00,5,2377.5,2377.5,2377.25,2377.25,2
20170901|2017-05-04 23:30,5,2377.75,2377.75,2377.75,2377.75,1
20170901|2017-05-05 00:00,5,2378.25,2378.5,2378.25,2378.25,3
20170901|2017-05-05 00:30,5,2379.25,2379.25,2378.5,2378.5,2
20170901|2017-05-05 01:00,5,2379,2379.25,2378.5,2379.25,11
20170901|2017-05-05 01:30,5,2379.5,2380,2379.5,2380,4
20170901|2017-05-05 02:00,5,2381,2381.75,2381,2381.75,7
20170901|2017-05-05 02:30,5,2382,2382.5,2381.75,2382,12
20170901|2017-05-05 03:00,5,2381.5,2384,2381.5,2383.75,14
20170901|2017-05-05 03:30,5,2383.75,2384,2383.25,2383.25,15
20170901|2017-05-05 04:00,5,2384,2384.5,2383.25,2383.25,3
20170901|2017-05-05 04:30,5,2383.25,2384,2383.25,2383.75,20
20170901|2017-05-05 05:00,5,2383.75,2383.75,2383.75,2383.75,1
20170901|2017-05-05 05:30,5,2384,2384,2384,2384,1
20170901|2017-05-05 06:00,5,2384,2384,2384,2384,5
20170901|2017-05-05 06:30,5,2384,2384,2384,2384,2
20170901|2017-05-05 07:00,5,2383.75,2384,2383.75,2384,3
20170901|2017-05-05 07:30,5,2385,2388.25,2384,2387,108
20170901|2017-05-05 08:00,5,2387,2388,2387,2387.25,13
20170901|2017-05-05 08:30,5,2388,2388.5,2384.5,2385.25,78
20170901|2017-05-05 09:00,5,2384.5,2386.75,2383.25,2384.75,95
20170901|2017-05-05 09:30,5,2384.75,2385.25,2382.75,2385,80
20170901|2017-05-05 10:00,5,2385.75,2386,2383.75,2383.75,60
20170901|2017-05-05 10:30,5,2383.75,2386.25,2383.75,2386.25,44
20170901|2017-05-05 11:00,5,2386.75,2387,2385,2385,110
20170901|2017-05-05 11:30,5,2384,2385,2383.25,2385,30
20170901|2017-05-05 12:00,5,2385.5,2385.75,2384.5,2385.75,32
20170901|2017-05-05 12:30,5,2385.5,2387,2385.5,2387,20
20170901|2017-05-05 13:00,5,2386.5,2388.25,2386.5,2387.25,64
20170901|2017-05-05 13:30,5,2387.5,2389.75,2387.5,2388.75,65
20170901|2017-05-05 14:00,5,2388,2389.75,2387.75,2389.75,60
20170901|2017-05-05 14:30,5,2389.5,2393,2389.5,2393,99
20170901|2017-05-05 15:00,5,2393,2395.25,2392.25,2395,102
20170901|2017-05-05 15:30,5,2394.75,2396.75,2394.5,2396.75,123
20170901|2017-05-07 17:00,8,2399.25,2403.75,2395.25,2396.25,89
20170901|2017-05-07 17:30,8,2396.25,2396.25,2396.25,2396.25,1
20170901|2017-05-07 18:00,8,2395.5,2395.5,2393.75,2393.75,4
20170901|2017-05-07 18:30,8,2394,2395,2394,2395,4
20170901|2017-05-07 19:00,8,2393.25,2393.25,2392,2392,11
20170901|2017-05-07 19:30,8,2392.25,2394.75,2392.25,2394,19
20170901|2017-05-07 20:00,8,2394.25,2394.25,2393.5,2393.5,7
20170901|2017-05-07 20:30,8,2394,2394,2393.5,2393.5,5
20170901|2017-05-07 21:00,8,2393,2393,2393,2393,3
20170901|2017-05-07 21:30,8,2394,2394,2394,2394,2
20170901|2017-05-07 22:00,8,2394,2394,2393.25,2393.25,4
20170901|2017-05-07 22:30,8,2394,2395,2394,2395,4
20170901|2017-05-07 23:00,8,2394.75,2394.75,2394.75,2394.75,1
20170901|2017-05-08 00:00,8,2394,2394,2394,2394,4
20170901|2017-05-08 00:30,8,2394.25,2394.5,2394.25,2394.5,14
20170901|2017-05-08 01:00,8,2393,2393,2392.25,2392.25,9
20170901|2017-05-08 01:30,8,2392,2392.25,2392,2392.25,4
20170901|2017-05-08 02:00,8,2392,2392,2390,2390.5,36
20170901|2017-05-08 02:30,8,2390.75,2391,2390,2391,3
20170901|2017-05-08 03:00,8,2392,2392.5,2391.75,2392.5,3
20170901|2017-05-08 03:30,8,2392.25,2392.25,2392.25,2392.25,2
20170901|2017-05-08 04:00,8,2391.25,2391.5,2391.25,2391.5,3
20170901|2017-05-08 04:30,8,2391.5,2391.5,2390.25,2391,7
20170901|2017-05-08 05:00,8,2392,2392.75,2392,2392.75,13
20170901|2017-05-08 05:30,8,2394.25,2394.25,2394,2394,19
20170901|2017-05-08 06:00,8,2394,2394,2394,2394,10
20170901|2017-05-08 06:30,8,2394,2394,2393,2393,7
20170901|2017-05-08 07:00,8,2391.75,2392.5,2391.5,2392.5,8
20170901|2017-05-08 07:30,8,2391.75,2391.75,2391.75,2391.75,6
20170901|2017-05-08 08:00,8,2391.5,2393.25,2391.5,2393.25,9
20170901|2017-05-08 08:30,8,2393.25,2395,2389.75,2390.5,95
20170901|2017-05-08 09:00,8,2391,2391.5,2389.75,2389.75,23
20170901|2017-05-08 09:30,8,2389.75,2392,2388.75,2389,164
20170901|2017-05-08 10:00,8,2389.75,2390.25,2387.5,2387.75,71
20170901|2017-05-08 10:30,8,2388.75,2390.5,2388.75,2389.25,50
20170901|2017-05-08 11:00,8,2390,2390.75,2389.25,2389.75,16
20170901|2017-05-08 11:30,8,2389.5,2392,2389.5,2391.5,80
20170901|2017-05-08 12:00,8,2391.25,2391.75,2391,2391.75,7
20170901|2017-05-08 12:30,8,2392,2392.5,2392,2392.5,6
20170901|2017-05-08 13:00,8,2392.5,2392.5,2391.5,2392,25
20170901|2017-05-08 13:30,8,2392,2392,2391,2391,23
20170901|2017-05-08 14:00,8,2391.5,2392,2391.5,2391.75,19
20170901|2017-05-08 14:30,8,2391.75,2392.5,2389.75,2392.25,25
20170901|2017-05-08 15:00,8,2392,2392.5,2391.75,2392.25,23
20170901|2017-05-08 15:30,8,2392.5,2392.5,2392.25,2392.25,5
20170901|2017-05-08 17:00,9,2392.75,2393,2392.25,2393,11
20170901|2017-05-08 18:00,9,2392.75,2392.75,2392.75,2392.75,2
20170901|2017-05-08 18:30,9,2392.5,2392.5,2392,2392,14
20170901|2017-05-08 19:00,9,2391.25,2391.25,2391.25,2391.25,10
20170901|2017-05-08 19:30,9,2391.25,2391.25,2391.25,2391.25,1
20170901|2017-05-08 20:00,9,2392,2392,2392,2392,3
20170901|2017-05-08 20:30,9,2391.75,2391.75,2391.75,2391.75,2
20170901|2017-05-08 21:00,9,2391.25,2391.25,2391,2391,6
20170901|2017-05-08 22:00,9,2392,2392.75,2391.75,2391.75,21
20170901|2017-05-08 23:00,9,2391.5,2391.5,2391.5,2391.5,1
20170901|2017-05-09 00:00,9,2391.5,2392.25,2391.5,2392.25,3
20170901|2017-05-09 01:00,9,2391,2392,2390.25,2392,81
20170901|2017-05-09 01:30,9,2392.5,2392.5,2392.5,2392.5,2
20170901|2017-05-09 02:00,9,2392.5,2393.5,2391.5,2391.5,11
20170901|2017-05-09 02:30,9,2393.25,2393.25,2393.25,2393.25,1
20170901|2017-05-09 03:00,9,2392.25,2392.25,2392.25,2392.25,8
20170901|2017-05-09 04:00,9,2393.5,2393.5,2393.5,2393.5,1
20170901|2017-05-09 04:30,9,2393.5,2393.5,2393.5,2393.5,1
20170901|2017-05-09 05:00,9,2393.5,2393.5,2393,2393,13
20170901|2017-05-09 05:30,9,2394,2395,2394,2395,15
20170901|2017-05-09 06:00,9,2394.25,2395.25,2394.25,2394.75,15
20170901|2017-05-09 06:30,9,2395,2395,2395,2395,10
20170901|2017-05-09 07:00,9,2395,2396,2395,2396,22
20170901|2017-05-09 07:30,9,2395.75,2396.25,2395.5,2395.5,7
20170901|2017-05-09 08:00,9,2395,2395.5,2395,2395.25,34
20170901|2017-05-09 08:30,9,2395.5,2396.25,2394,2395.25,66
20170901|2017-05-09 09:00,9,2396.25,2397.5,2395.75,2397,138
20170901|2017-05-09 09:30,9,2396.5,2396.5,2394.75,2394.75,32
20170901|2017-05-09 10:00,9,2395.25,2395.5,2392.5,2394.25,37
20170901|2017-05-09 10:30,9,2394.25,2395,2394.25,2395,6
20170901|2017-05-09 11:00,9,2395.25,2395.25,2393.5,2393.75,15
20170901|2017-05-09 11:30,9,2393.5,2393.5,2391.75,2392.25,39
20170901|2017-05-09 12:00,9,2392.5,2393.25,2389.75,2389.75,44
20170901|2017-05-09 12:30,9,2390,2392.5,2390,2392.5,32
20170901|2017-05-09 13:00,9,2392.75,2392.75,2391,2391.75,42
20170901|2017-05-09 13:30,9,2391.25,2392.25,2391.25,2392,37
20170901|2017-05-09 14:00,9,2392.25,2392.75,2392,2392.5,14
20170901|2017-05-09 14:30,9,2391.5,2391.5,2386.25,2391.25,364
20170901|2017-05-09 15:00,9,2390.25,2390.25,2390,2390,22
20170901|2017-05-09 15:30,9,2391,2391,2390.5,2390.5,2
20170901|2017-05-09 17:00,10,2389.75,2389.75,2389,2389,3
20170901|2017-05-09 17:30,10,2388,2388.25,2388,2388.25,14
20170901|2017-05-09 18:00,10,2386,2387,2385.5,2386.5,21
20170901|2017-05-09 18:30,10,2386.5,2386.5,2385.5,2385.5,12
20170901|2017-05-09 19:00,10,2386,2386.5,2385.75,2385.75,5
20170901|2017-05-09 19:30,10,2386.5,2386.75,2386.5,2386.75,5
20170901|2017-05-09 20:00,10,2386.75,2387.5,2386.75,2387.5,5
20170901|2017-05-09 20:30,10,2387.5,2387.5,2387,2387,5
20170901|2017-05-09 21:00,10,2387,2387.25,2387,2387,7
20170901|2017-05-09 21:30,10,2386.75,2387,2386.75,2387,8
20170901|2017-05-09 22:00,10,2387,2387.5,2386.75,2387.5,8
20170901|2017-05-09 22:30,10,2387.5,2387.5,2387.5,2387.5,2
20170901|2017-05-09 23:00,10,2387.5,2387.5,2387.5,2387.5,1
20170901|2017-05-09 23:30,10,2387.5,2387.75,2387.5,2387.5,42
20170901|2017-05-10 00:00,10,2388,2388,2388,2388,6
20170901|2017-05-10 01:00,10,2387.25,2387.25,2387,2387,2
20170901|2017-05-10 01:30,10,2387,2387.75,2387,2387.75,3
20170901|2017-05-10 02:00,10,2389.25,2389.5,2389.25,2389.5,4
20170901|2017-05-10 02:30,10,2387,2387,2386.75,2387,26
20170901|2017-05-10 03:00,10,2386.5,2386.5,2385.5,2385.5,28
20170901|2017-05-10 03:30,10,2386,2386.75,2386,2386.75,3
20170901|2017-05-10 04:00,10,2387,2387.25,2386.75,2386.75,6
20170901|2017-05-10 04:30,10,2387,2387,2387,2387,2
20170901|2017-05-10 05:00,10,2387.25,2387.5,2387.25,2387.5,14
20170901|2017-05-10 05:30,10,2386.5,2386.5,2386.5,2386.5,1
20170901|2017-05-10 06:00,10,2387.5,2387.5,2387.5,2387.5,1
20170901|2017-05-10 06:30,10,2387.5,2388.25,2387.25,2388.25,48
20170901|2017-05-10 07:00,10,2388.5,2389.75,2388.5,2389.75,10
20170901|2017-05-10 07:30,10,2389.5,2390,2389,2389,22
20170901|2017-05-10 08:00,10,2388.75,2388.75,2388,2388.25,12
20170901|2017-05-10 08:30,10,2389.25,2390.25,2387.25,2389.25,71
20170901|2017-05-10 09:00,10,2389.5,2390.5,2387,2387,56
20170901|2017-05-10 09:30,10,2387.75,2390,2387,2389.25,105
20170901|2017-05-10 10:00,10,2389.25,2392.75,2389.25,2392.5,200
20170901|2017-05-10 10:30,10,2392.5,2392.75,2391.75,2391.75,64
20170901|2017-05-10 11:00,10,2392,2392.75,2391.5,2391.75,49
20170901|2017-05-10 11:30,10,2392.25,2392.5,2391.75,2392.5,18
20170901|2017-05-10 12:00,10,2393,2393.75,2392,2392.5,55
20170901|2017-05-10 12:30,10,2392.5,2393,2392.25,2393,7
20170901|2017-05-10 13:00,10,2392,2392.75,2391,2391,64
20170901|2017-05-10 13:30,10,2391.25,2393,2391.25,2393,25
20170901|2017-05-10 14:00,10,2393,2393.75,2392.75,2392.75,21
20170901|2017-05-10 14:30,10,2392,2394,2391.75,2394,23
20170901|2017-05-10 15:00,10,2393.75,2394,2393,2393.25,259
20170901|2017-05-10 15:30,10,2392.75,2392.75,2392.75,2392.75,2
20170901|2017-05-10 17:00,11,2392,2392.5,2392,2392.5,4
20170901|2017-05-10 19:00,11,2392.25,2392.25,2391.5,2391.5,7
20170901|2017-05-10 20:00,11,2392.25,2393,2391.75,2391.75,10
20170901|2017-05-10 21:00,11,2391.75,2391.75,2391.75,2391.75,1
20170901|2017-05-10 22:00,11,2392,2392,2392,2392,2
20170901|2017-05-11 00:30,11,2391.25,2391.25,2391.25,2391.25,1
20170901|2017-05-11 02:00,11,2390.75,2391.25,2390.75,2391.25,2
20170901|2017-05-11 02:30,11,2390.5,2390.5,2390.5,2390.5,9
20170901|2017-05-11 03:00,11,2391,2391,2391,2391,2
20170901|2017-05-11 03:30,11,2390.75,2390.75,2390.5,2390.5,8
20170901|2017-05-11 04:00,11,2390.25,2390.5,2390.25,2390.5,13
20170901|2017-05-11 04:30,11,2390.25,2390.25,2388.75,2388.75,43
20170901|2017-05-11 05:00,11,2389,2389,2388.5,2388.5,10
20170901|2017-05-11 05:30,11,2389,2389.25,2389,2389.25,6
20170901|2017-05-11 06:00,11,2388.75,2388.75,2388.75,2388.75,1
20170901|2017-05-11 06:30,11,2389,2389,2386,2386.75,22
20170901|2017-05-11 07:00,11,2386.5,2387,2386.5,2386.5,18
20170901|2017-05-11 07:30,11,2385.75,2389,2385.75,2388.25,21
20170901|2017-05-11 08:00,11,2388.25,2388.75,2388.25,2388.5,4
20170901|2017-05-11 08:30,11,2388.75,2389,2378.75,2381,294
20170901|2017-05-11 09:00,11,2380.5,2381.75,2376.5,2378.5,173
20170901|2017-05-11 09:30,11,2378,2380.5,2376.75,2380.5,99
20170901|2017-05-11 10:00,11,2381.75,2383.25,2381.5,2382.25,103
20170901|2017-05-11 10:30,11,2383,2383.25,2381.75,2382,48
20170901|2017-05-11 11:00,11,2382,2386,2382,2385,160
20170901|2017-05-11 11:30,11,2384.75,2386.25,2384.5,2385,88
20170901|2017-05-11 12:00,11,2385,2387.5,2384.5,2385.25,37
20170901|2017-05-11 12:30,11,2386,2388,2386,2387.5,46
20170901|2017-05-11 13:00,11,2388.25,2390.75,2386.25,2389.25,164
20170901|2017-05-11 13:30,11,2389.5,2389.5,2387.5,2387.75,90
20170901|2017-05-11 14:00,11,2388.5,2388.5,2388,2388.25,21
20170901|2017-05-11 14:30,11,2388.75,2390.25,2388.5,2389.75,95
20170901|2017-05-11 15:00,11,2389.75,2390.25,2388.75,2388.75,82
20170901|2017-05-11 15:30,11,2388.25,2388.25,2387.5,2387.5,4
20170901|2017-05-11 17:00,12,2388,2388.25,2387.75,2387.75,7
20170901|2017-05-11 18:00,12,2387.5,2387.5,2387.5,2387.5,3
20170901|2017-05-11 18:30,12,2387.75,2387.75,2387.75,2387.75,1
20170901|2017-05-11 19:00,12,2387.75,2387.75,2387.5,2387.5,7
20170901|2017-05-11 19:30,12,2387.25,2387.25,2387,2387,2
20170901|2017-05-11 20:00,12,2386,2386,2386,2386,1
20170901|2017-05-11 20:30,12,2386,2386,2385.5,2385.5,6
20170901|2017-05-11 21:00,12,2384.5,2384.5,2384.25,2384.5,4
20170901|2017-05-11 21:30,12,2384.25,2385,2383.75,2384,12
20170901|2017-05-11 22:00,12,2384.75,2384.75,2384.25,2384.5,13
20170901|2017-05-11 22:30,12,2384.5,2384.5,2384.5,2384.5,1
20170901|2017-05-11 23:00,12,2384.75,2385.25,2384.75,2385.25,3
20170901|2017-05-11 23:30,12,2385.25,2385.25,2384.75,2384.75,2
20170901|2017-05-12 01:00,12,2385,2385,2384.75,2384.75,2
20170901|2017-05-12 01:30,12,2384.5,2384.5,2384.5,2384.5,6
20170901|2017-05-12 02:00,12,2384.25,2384.25,2382.75,2383.75,9
20170901|2017-05-12 02:30,12,2383.5,2383.5,2382,2382.25,15
20170901|2017-05-12 03:00,12,2382.5,2382.5,2382.5,2382.5,2
20170901|2017-05-12 03:30,12,2382.5,2382.5,2382.25,2382.25,3
20170901|2017-05-12 04:00,12,2382.25,2383,2382,2383,13
20170901|2017-05-12 04:30,12,2382.5,2382.5,2382,2382.5,57
20170901|2017-05-12 05:00,12,2382,2382.5,2382,2382.5,6
20170901|2017-05-12 05:30,12,2382.5,2383,2382.5,2383,2
20170901|2017-05-12 06:00,12,2383.5,2384.75,2383.5,2384.75,5
20170901|2017-05-12 06:30,12,2385,2385,2385,2385,2
20170901|2017-05-12 07:00,12,2384.25,2385.25,2384,2385.25,9
20170901|2017-05-12 07:30,12,2383.5,2387.5,2383.5,2386.5,21
20170901|2017-05-12 08:00,12,2387,2388.75,2385.5,2385.5,67
20170901|2017-05-12 08:30,12,2385.75,2386.75,2384.25,2384.5,114
20170901|2017-05-12 09:00,12,2385,2386,2382.25,2382.5,97
20170901|2017-05-12 09:30,12,2383,2383.75,2382,2382.5,172
20170901|2017-05-12 10:00,12,2383,2385,2382.5,2385,114
20170901|2017-05-12 10:30,12,2385.25,2386.75,2385.25,2385.5,84
20170901|2017-05-12 11:00,12,2385,2385,2384.25,2384.75,20
20170901|2017-05-12 11:30,12,2384.5,2385,2384,2384,8
20170901|2017-05-12 12:00,12,2383.5,2383.75,2383.5,2383.75,10
20170901|2017-05-12 12:30,12,2383.5,2384.75,2383,2384.75,42
20170901|2017-05-12 13:00,12,2384.5,2385,2383.75,2383.75,17
20170901|2017-05-12 13:30,12,2384.25,2385.75,2384.25,2385,20
20170901|2017-05-12 14:00,12,2385,2385.25,2383.5,2383.5,117
20170901|2017-05-12 14:30,12,2383,2385.5,2382.75,2385.5,45
20170901|2017-05-12 15:00,12,2385.25,2386.75,2385.25,2386.25,43
20170901|2017-05-12 15:30,12,2386.25,2386.25,2385.25,2385.25,24
20170901|2017-05-14 17:00,15,2386,2387.5,2385.75,2387.5,9
20170901|2017-05-14 17:30,15,2387.25,2387.75,2387.25,2387.25,14
20170901|2017-05-14 18:00,15,2386.5,2386.75,2386.5,2386.75,3
20170901|2017-05-14 18:30,15,2386.5,2386.75,2386.5,2386.75,2
20170901|2017-05-14 19:00,15,2386.5,2387.75,2386,2387.5,20
20170901|2017-05-14 19:30,15,2387.5,2387.5,2386.5,2386.5,7
20170901|2017-05-14 20:00,15,2387.75,2388,2387,2388,30
20170901|2017-05-14 20:30,15,2387.75,2388.25,2387.75,2388.25,8
20170901|2017-05-14 21:00,15,2388.25,2388.25,2388.25,2388.25,1
20170901|2017-05-14 21:30,15,2388.5,2389.75,2388.5,2389.75,11
20170901|2017-05-14 22:00,15,2389.5,2389.75,2389.5,2389.5,15
20170901|2017-05-14 22:30,15,2390,2390,2389,2389,24
20170901|2017-05-14 23:00,15,2389.5,2389.5,2389,2389,2
20170901|2017-05-14 23:30,15,2388.75,2388.75,2388.75,2388.75,3
20170901|2017-05-15 00:30,15,2388.5,2388.5,2388.5,2388.5,1
20170901|2017-05-15 01:00,15,2389.75,2389.75,2389.75,2389.75,1
20170901|2017-05-15 01:30,15,2390.25,2391.75,2390.25,2391.5,22
20170901|2017-05-15 02:00,15,2390.75,2390.75,2390.25,2390.5,259
20170901|2017-05-15 02:30,15,2391,2391,2390.75,2391,9
20170901|2017-05-15 03:00,15,2390,2390,2389,2389,6
20170901|2017-05-15 04:00,15,2388,2388,2386.5,2386.5,19
20170901|2017-05-15 04:30,15,2386.25,2386.25,2386.25,2386.25,4
20170901|2017-05-15 05:00,15,2387.5,2387.5,2387.5,2387.5,1
20170901|2017-05-15 05:30,15,2387.75,2387.75,2387.75,2387.75,6
20170901|2017-05-15 06:00,15,2388.5,2388.5,2388.25,2388.25,3
20170901|2017-05-15 06:30,15,2388.25,2389.5,2388.25,2389.5,7
20170901|2017-05-15 07:00,15,2389.25,2390.5,2389,2390.5,15
20170901|2017-05-15 07:30,15,2389.25,2389.5,2389,2389.5,23
20170901|2017-05-15 08:00,15,2389.25,2389.5,2389.25,2389.5,4
20170901|2017-05-15 08:30,15,2389.5,2395.5,2389.5,2395,223
20170901|2017-05-15 09:00,15,2395.25,2397.25,2395.25,2396.5,132
20170901|2017-05-15 09:30,15,2397,2399.25,2396.25,2398,103
20170901|2017-05-15 10:00,15,2398.75,2399.5,2397.5,2397.75,54
20170901|2017-05-15 10:30,15,2397.5,2398,2396.5,2396.5,33
20170901|2017-05-15 11:00,15,2397.25,2397.25,2396,2396,13
20170901|2017-05-15 11:30,15,2396,2397,2396,2396,21
20170901|2017-05-15 12:00,15,2396,2397.25,2395.75,2397.25,30
20170901|2017-05-15 12:30,15,2397.25,2398,2397.25,2397.75,34
20170901|2017-05-15 13:00,15,2397.75,2397.75,2394.5,2394.5,68
20170901|2017-05-15 13:30,15,2394.75,2395.25,2394.5,2394.75,23
20170901|2017-05-15 14:00,15,2395,2395.75,2394.75,2395.75,22
20170901|2017-05-15 14:30,15,2395.75,2398.25,2395,2397.75,105
20170901|2017-05-15 15:00,15,2397.25,2397.25,2395.25,2395.75,32
20170901|2017-05-15 15:30,15,2396,2397.75,2396,2397.5,49
20170901|2017-05-15 17:00,16,2396.5,2396.5,2395.5,2395.5,15
20170901|2017-05-15 17:30,16,2395,2395.25,2394.75,2395,10
20170901|2017-05-15 18:00,16,2395.75,2395.75,2395.75,2395.75,5
20170901|2017-05-15 19:00,16,2396.25,2396.75,2396.25,2396.5,4
20170901|2017-05-15 19:30,16,2396.5,2396.5,2396.25,2396.25,4
20170901|2017-05-15 20:00,16,2396,2396,2395.75,2395.75,3
20170901|2017-05-15 20:30,16,2395,2395,2395,2395,2
20170901|2017-05-15 21:00,16,2394.75,2394.75,2394,2394,11
20170901|2017-05-15 21:30,16,2394.25,2394.25,2394.25,2394.25,1
20170901|2017-05-15 22:00,16,2393.75,2393.75,2393.75,2393.75,4
20170901|2017-05-15 22:30,16,2393.75,2394.5,2393,2394.5,52
20170901|2017-05-15 23:00,16,2394,2394,2394,2394,2
20170901|2017-05-16 00:00,16,2395,2395.25,2395,2395.25,3
20170901|2017-05-16 01:00,16,2394.75,2394.75,2394.5,2394.5,2
20170901|2017-05-16 01:30,16,2395.25,2395.25,2395,2395,5
20170901|2017-05-16 02:00,16,2394.75,2395,2394.5,2395,18
20170901|2017-05-16 02:30,16,2396,2396,2395.25,2395.25,4
20170901|2017-05-16 03:00,16,2395.5,2395.5,2394.75,2394.75,14
20170901|2017-05-16 03:30,16,2394.75,2394.75,2394.75,2394.75,1
20170901|2017-05-16 04:00,16,2394.5,2394.5,2394.5,2394.5,4
20170901|2017-05-16 05:30,16,2395.25,2397,2395.25,2397,5
20170901|2017-05-16 06:00,16,2397.5,2397.75,2397,2397,20
20170901|2017-05-16 06:30,16,2397.75,2399,2397.5,2398.75,35
20170901|2017-05-16 07:00,16,2398.5,2398.5,2397.25,2397.25,21
20170901|2017-05-16 07:30,16,2398,2401.25,2398,2400.25,118
20170901|2017-05-16 08:00,16,2400,2401,2399.75,2401,31
20170901|2017-05-16 08:30,16,2401.25,2401.75,2398,2400.25,95
20170901|2017-05-16 09:00,16,2399.25,2399.25,2394,2394.25,149
20170901|2017-05-16 09:30,16,2394.5,2395.25,2391.5,2393,201
20170901|2017-05-16 10:00,16,2393.5,2396,2392,2395.75,184
20170901|2017-05-16 10:30,16,2395.25,2398,2394,2396.75,69
20170901|2017-05-16 11:00,16,2396.25,2398,2395.75,2398,30
20170901|2017-05-16 11:30,16,2397,2397.25,2396.5,2396.75,10
20170901|2017-05-16 12:00,16,2395.75,2396.5,2395.25,2395.5,33
20170901|2017-05-16 12:30,16,2395.75,2396.25,2394.75,2394.75,14
20170901|2017-05-16 13:00,16,2394.75,2395.25,2393.5,2393.5,72
20170901|2017-05-16 13:30,16,2394.25,2394.75,2394,2394,7
20170901|2017-05-16 14:00,16,2395,2395.5,2394.75,2395.5,10
20170901|2017-05-16 14:30,16,2395.75,2396.5,2395.5,2396.25,30
20170901|2017-05-16 15:00,16,2395.75,2396.25,2394.25,2394.75,35
20170901|2017-05-16 17:00,17,2393,2393,2389.75,2389.75,20
20170901|2017-05-16 17:30,17,2390.5,2390.5,2387,2387,26
20170901|2017-05-16 18:00,17,2386.5,2388,2385.25,2387,49
20170901|2017-05-16 18:30,17,2386.75,2386.75,2382.5,2382.5,75
20170901|2017-05-16 19:00,17,2383.5,2383.75,2378.75,2380.25,53
20170901|2017-05-16 19:30,17,2380.75,2382,2376.75,2382,91
20170901|2017-05-16 20:00,17,2381.25,2382.5,2380.75,2382.25,30
20170901|2017-05-16 20:30,17,2381,2382,2380.5,2380.5,11
20170901|2017-05-16 21:00,17,2380.5,2383,2380.5,2383,28
20170901|2017-05-16 21:30,17,2381.5,2381.5,2379.5,2379.5,13
20170901|2017-05-16 22:00,17,2379.25,2380,2378.75,2378.75,12
20170901|2017-05-16 22:30,17,2380,2380.5,2380,2380.25,4
20170901|2017-05-16 23:00,17,2382,2382,2381.5,2381.5,2
20170901|2017-05-16 23:30,17,2382,2382.5,2382,2382.25,39
20170901|2017-05-17 00:00,17,2381.75,2382.25,2380.5,2382.25,172
20170901|2017-05-17 00:30,17,2381.75,2381.75,2379.25,2380.5,160
20170901|2017-05-17 01:00,17,2380.75,2380.75,2379.75,2380.5,66
20170901|2017-05-17 01:30,17,2381,2381.25,2379.75,2380,21
20170901|2017-05-17 02:00,17,2379.25,2381.5,2378.5,2381.5,45
20170901|2017-05-17 02:30,17,2381.5,2382.5,2381.5,2381.75,67
20170901|2017-05-17 03:00,17,2381,2383.75,2381,2382.75,23
20170901|2017-05-17 03:30,17,2383,2384,2382.5,2382.5,5
20170901|2017-05-17 04:00,17,2382.5,2382.5,2381.25,2381.5,17
20170901|2017-05-17 04:30,17,2381.25,2381.25,2380.5,2380.5,7
20170901|2017-05-17 05:00,17,2381.75,2382.75,2381.75,2382.75,2
20170901|2017-05-17 05:30,17,2383.25,2385.25,2383.25,2385,29
20170901|2017-05-17 06:00,17,2385.25,2385.5,2385,2385,5
20170901|2017-05-17 06:30,17,2384.75,2384.75,2384.5,2384.5,24
20170901|2017-05-17 07:00,17,2384.25,2384.25,2379.5,2381.25,120
20170901|2017-05-17 07:30,17,2380.5,2381,2377.5,2377.5,46
20170901|2017-05-17 08:00,17,2377.5,2377.75,2373.25,2374.75,287
20170901|2017-05-17 08:30,17,2374.75,2381,2371.25,2372.25,733
20170901|2017-05-17 09:00,17,2371.5,2373.75,2369.25,2370.75,519
20170901|2017-05-17 09:30,17,2370.5,2372.5,2364,2364.25,558
20170901|2017-05-17 10:00,17,2364.75,2370.5,2363.25,2369,376
20170901|2017-05-17 10:30,17,2369.5,2371.5,2367.25,2371.5,126
20170901|2017-05-17 11:00,17,2371.25,2371.25,2367.75,2367.75,59
20170901|2017-05-17 11:30,17,2367.5,2370.5,2366.25,2370.5,79
20170901|2017-05-17 12:00,17,2370.5,2370.75,2366.25,2367.5,97
20170901|2017-05-17 12:30,17,2366.75,2368,2362.75,2364,170
20170901|2017-05-17 13:00,17,2364,2366.25,2359,2359,311
20170901|2017-05-17 13:30,17,2360,2361,2354.5,2359.5,303
20170901|2017-05-17 14:00,17,2359.75,2363,2357.5,2359.75,172
20170901|2017-05-17 14:30,17,2359.5,2362.25,2352,2352.75,424
20170901|2017-05-17 15:00,17,2354,2357.75,2353.75,2354.5,211
20170901|2017-05-17 15:30,17,2355,2355.25,2352.25,2353,30
20170901|2017-05-17 17:00,18,2351,2356.25,2351,2355.25,23
20170901|2017-05-17 17:30,18,2354.5,2357.5,2354.5,2357.5,17
20170901|2017-05-17 18:00,18,2357.75,2358.5,2356.75,2358,74
20170901|2017-05-17 18:30,18,2358,2358.5,2357.5,2358.25,84
20170901|2017-05-17 19:00,18,2358,2360.5,2357.75,2359,17
20170901|2017-05-17 19:30,18,2358.25,2358.25,2356,2356.75,10
20170901|2017-05-17 20:00,18,2356.75,2358.75,2355.5,2358.5,25
20170901|2017-05-17 20:30,18,2358.75,2359.5,2358,2359.5,16
20170901|2017-05-17 21:00,18,2359.75,2361.5,2359.75,2361.25,15
20170901|2017-05-17 21:30,18,2360.5,2360.5,2360.25,2360.25,3
20170901|2017-05-17 22:00,18,2360.25,2360.25,2359.25,2359.5,6
20170901|2017-05-17 22:30,18,2359.5,2359.5,2358,2359.5,8
20170901|2017-05-17 23:00,18,2359.5,2359.5,2359.5,2359.5,2
20170901|2017-05-17 23:30,18,2359.5,2360,2359.5,2359.75,5
20170901|2017-05-18 00:00,18,2359.75,2359.75,2359.5,2359.5,3
20170901|2017-05-18 00:30,18,2359.5,2359.75,2359,2359.5,10
20170901|2017-05-18 01:00,18,2360.25,2363.75,2360.25,2363,40
20170901|2017-05-18 01:30,18,2362.25,2362.25,2361.5,2361.5,10
20170901|2017-05-18 02:00,18,2362.25,2362.25,2360,2360,21
20170901|2017-05-18 02:30,18,2360,2360.25,2354.75,2356.25,56
20170901|2017-05-18 03:00,18,2356,2356.25,2353,2354.5,40
20170901|2017-05-18 03:30,18,2356,2356.5,2355.75,2356.25,8
20170901|2017-05-18 04:00,18,2357,2357,2348.25,2349,362
20170901|2017-05-18 04:30,18,2349,2349,2341.75,2342.5,133
20170901|2017-05-18 05:00,18,2343.25,2348.25,2343,2346.5,101
20170901|2017-05-18 05:30,18,2347,2347,2344.75,2345.75,21
20170901|2017-05-18 06:00,18,2344.5,2349.25,2344,2348.75,101
20170901|2017-05-18 06:30,18,2349.5,2351,2348.75,2351,42
20170901|2017-05-18 07:00,18,2350.25,2351.25,2342.75,2345.75,98
20170901|2017-05-18 07:30,18,2346.5,2348.75,2345.75,2345.75,191
20170901|2017-05-18 08:00,18,2345.5,2351,2345.25,2351,94
20170901|2017-05-18 08:30,18,2351.25,2355.5,2348.5,2352,460
20170901|2017-05-18 09:00,18,2351.25,2363,2351.25,2362.5,330
20170901|2017-05-18 09:30,18,2362.5,2364.5,2358.75,2360.75,279
20170901|2017-05-18 10:00,18,2361,2363,2359.75,2361.75,117
20170901|2017-05-18 10:30,18,2361.5,2362.75,2355.75,2355.75,256
20170901|2017-05-18 11:00,18,2356,2358.5,2353.75,2358.5,173
20170901|2017-05-18 11:30,18,2358.25,2360.5,2356.25,2358,76
20170901|2017-05-18 12:00,18,2358.5,2358.5,2355.25,2357.25,80
20170901|2017-05-18 12:30,18,2355.75,2363,2355.25,2361.5,171
20170901|2017-05-18 13:00,18,2362,2369.25,2362,2367.75,386
20170901|2017-05-18 13:30,18,2368.5,2371.75,2366,2366.25,132
20170901|2017-05-18 14:00,18,2366.25,2367.75,2363.75,2364.5,104
20170901|2017-05-18 14:30,18,2365,2367.25,2360.75,2361.25,104
20170901|2017-05-18 15:00,18,2362.25,2362.25,2360.5,2360.5,74
20170901|2017-05-18 15:30,18,2360.5,2360.5,2358.75,2360.5,79
20170901|2017-05-18 17:00,19,2362,2362,2361.75,2362,8
20170901|2017-05-18 17:30,19,2362,2362.5,2362,2362.5,36
20170901|2017-05-18 18:30,19,2361.5,2361.5,2360.75,2360.75,5
20170901|2017-05-18 19:00,19,2362.5,2362.5,2360.75,2360.75,7
20170901|2017-05-18 19:30,19,2361.25,2361.5,2361.25,2361.25,3
20170901|2017-05-18 20:00,19,2359.75,2360.5,2359.75,2359.75,27
20170901|2017-05-18 20:30,19,2360,2360,2358.5,2358.5,3
20170901|2017-05-18 22:00,19,2359,2359,2359,2359,1
20170901|2017-05-18 22:30,19,2359.75,2360.75,2359.75,2360.75,2
20170901|2017-05-18 23:00,19,2360.25,2360.25,2360.25,2360.25,1
20170901|2017-05-19 00:30,19,2362,2362,2361.75,2361.75,4
20170901|2017-05-19 01:00,19,2361.5,2361.5,2361.5,2361.5,1
20170901|2017-05-19 01:30,19,2361.5,2361.5,2361.25,2361.5,6
20170901|2017-05-19 02:00,19,2360,2361.5,2360,2361.5,4
20170901|2017-05-19 02:30,19,2362,2362.25,2361.25,2361.75,16
20170901|2017-05-19 03:00,19,2362,2362.5,2362,2362.5,2
20170901|2017-05-19 03:30,19,2363,2366,2363,2364.25,23
20170901|2017-05-19 04:00,19,2364,2367.5,2364,2367,50
20170901|2017-05-19 04:30,19,2367.5,2367.5,2367.5,2367.5,1
20170901|2017-05-19 05:00,19,2365.25,2365.25,2365.25,2365.25,3
20170901|2017-05-19 05:30,19,2365.25,2365.25,2365,2365,7
20170901|2017-05-19 06:00,19,2365.75,2366.5,2365.5,2366.5,13
20170901|2017-05-19 06:30,19,2366.75,2366.75,2366,2366,7
20170901|2017-05-19 07:00,19,2366,2367.75,2366,2367.5,45
20170901|2017-05-19 07:30,19,2366.75,2367.5,2366.5,2367.25,54
20170901|2017-05-19 08:00,19,2366,2368.25,2365.25,2367.25,215
20170901|2017-05-19 08:30,19,2367.25,2375.75,2367.25,2374,644
20170901|2017-05-19 09:00,19,2374.5,2379,2374,2377.75,380
20170901|2017-05-19 09:30,19,2378.25,2379,2376.25,2378.25,288
20170901|2017-05-19 10:00,19,2378.75,2380.25,2377.5,2378.75,300
20170901|2017-05-19 10:30,19,2378.75,2380,2377.25,2380,145
20170901|2017-05-19 11:00,19,2380.5,2381.75,2380.25,2381.25,160
20170901|2017-05-19 11:30,19,2381.5,2383.5,2381.5,2382.75,140
20170901|2017-05-19 12:00,19,2382.5,2382.75,2380.75,2382,122
20170901|2017-05-19 12:30,19,2382,2382,2380.75,2382,76
20170901|2017-05-19 13:00,19,2382.25,2383,2381.25,2382.5,122
20170901|2017-05-19 13:30,19,2382.5,2385,2382.5,2382.75,155
20170901|2017-05-19 14:00,19,2382.75,2382.75,2376,2376.5,453
20170901|2017-05-19 14:30,19,2376.5,2377.75,2375.25,2377,273
20170901|2017-05-19 15:00,19,2377.25,2378.75,2377.25,2378.5,61
20170901|2017-05-19 15:30,19,2378.5,2379.5,2378.5,2379.25,34
20170901|2017-05-21 17:00,22,2378.5,2380.5,2378.5,2379.25,16
20170901|2017-05-21 17:30,22,2380.25,2381,2380,2380.75,166
20170901|2017-05-21 18:00,22,2378.75,2378.75,2378.25,2378.25,2
20170901|2017-05-21 18:30,22,2379,2380,2378.75,2380,6
20170901|2017-05-21 19:00,22,2380.25,2380.75,2380,2380,5
20170901|2017-05-21 19:30,22,2378.5,2379,2378.5,2378.75,3
20170901|2017-05-21 20:00,22,2378.5,2379.75,2378.5,2379.75,18
20170901|2017-05-21 20:30,22,2379,2380,2379,2379,17
20170901|2017-05-21 21:00,22,2380,2380.75,2380,2380.75,4
20170901|2017-05-21 21:30,22,2380,2380.25,2380,2380.25,3
20170901|2017-05-21 22:00,22,2379.5,2380.25,2379.5,2380.25,2
20170901|2017-05-21 22:30,22,2380.75,2381,2380,2380.75,23
20170901|2017-05-21 23:00,22,2381,2381,2381,2381,1
20170901|2017-05-21 23:30,22,2381,2381,2381,2381,1
20170901|2017-05-22 00:00,22,2380.5,2380.5,2380,2380,6
20170901|2017-05-22 00:30,22,2380,2382,2380,2381,65
20170901|2017-05-22 01:00,22,2381.5,2381.5,2381.5,2381.5,1
20170901|2017-05-22 01:30,22,2382.25,2382.25,2381.25,2381.25,27
20170901|2017-05-22 02:00,22,2381,2381,2379.5,2379.5,5
20170901|2017-05-22 02:30,22,2379.5,2379.5,2378,2378.25,7
20170901|2017-05-22 03:00,22,2378,2378.5,2378,2378.5,3
20170901|2017-05-22 03:30,22,2379.25,2379.25,2379.25,2379.25,6
20170901|2017-05-22 04:00,22,2379,2379,2377.25,2377.25,7
20170901|2017-05-22 04:30,22,2377,2377.25,2375.5,2376.75,21
20170901|2017-05-22 05:00,22,2378.25,2378.25,2377.75,2377.75,2
20170901|2017-05-22 05:30,22,2376.75,2378.5,2376.75,2378.5,5
20170901|2017-05-22 06:00,22,2379.25,2379.25,2378.75,2378.75,3
20170901|2017-05-22 06:30,22,2379.5,2380.5,2379.5,2380.5,5
20170901|2017-05-22 07:00,22,2380.5,2380.5,2379.5,2380,6
20170901|2017-05-22 07:30,22,2380.5,2381,2379.75,2381,9
20170901|2017-05-22 08:00,22,2381,2382.75,2381,2382.75,27
20170901|2017-05-22 08:30,22,2382.75,2387.5,2382.75,2386.75,426
20170901|2017-05-22 09:00,22,2387,2388,2384.75,2385.5,144
20170901|2017-05-22 09:30,22,2386,2386.25,2382.5,2384,74
20170901|2017-05-22 10:00,22,2383.5,2386,2383.25,2386,91
20170901|2017-05-22 10:30,22,2386,2386.75,2385,2386.75,30
20170901|2017-05-22 11:00,22,2387,2390.5,2386.75,2389,221
20170901|2017-05-22 11:30,22,2389,2389.25,2388,2388,36
20170901|2017-05-22 12:00,22,2388.25,2389.5,2388,2388.75,29
20170901|2017-05-22 12:30,22,2389.5,2389.5,2387.75,2387.75,9
20170901|2017-05-22 13:00,22,2387.5,2388.75,2387.5,2388.75,6
20170901|2017-05-22 13:30,22,2388.75,2389.25,2388.25,2388.25,28
20170901|2017-05-22 14:00,22,2389.5,2389.75,2388.75,2388.75,17
20170901|2017-05-22 14:30,22,2389.5,2391.25,2388.75,2388.75,89
20170901|2017-05-22 15:00,22,2389.75,2390.25,2389.75,2390,33
20170901|2017-05-22 15:30,22,2389.75,2390.75,2389.75,2390.75,9
20170901|2017-05-22 17:00,23,2390.5,2391,2390,2391,8
20170901|2017-05-22 17:30,23,2388.5,2388.5,2387,2387.5,42
20170901|2017-05-22 18:00,23,2386.25,2387,2385.5,2385.75,53
20170901|2017-05-22 18:30,23,2386.25,2386.25,2384,2384.25,39
20170901|2017-05-22 19:00,23,2385,2386.25,2385,2385,8
20170901|2017-05-22 19:30,23,2386,2386.5,2386,2386.25,8
20170901|2017-05-22 20:00,23,2386.75,2386.75,2385.75,2386,4
20170901|2017-05-22 20:30,23,2386,2386.75,2386,2386.25,19
20170901|2017-05-22 21:00,23,2387.25,2387.75,2387.25,2387.75,8
20170901|2017-05-22 21:30,23,2387.5,2388.25,2387.5,2388.25,3
20170901|2017-05-22 22:00,23,2388.25,2388.25,2388.25,2388.25,1
20170901|2017-05-23 00:00,23,2387.75,2387.75,2387.25,2387.25,6
20170901|2017-05-23 00:30,23,2387,2387,2387,2387,2
20170901|2017-05-23 01:00,23,2386.5,2387.5,2386.25,2386.75,8
20170901|2017-05-23 01:30,23,2387,2387.25,2385.5,2385.5,46
20170901|2017-05-23 02:00,23,2385.5,2389.5,2385.5,2389.5,45
20170901|2017-05-23 02:30,23,2390,2393.25,2390,2392.5,115
20170901|2017-05-23 03:00,23,2393,2394.75,2393,2394.5,78
20170901|2017-05-23 03:30,23,2393,2393.5,2393,2393,4
20170901|2017-05-23 04:00,23,2392.75,2392.75,2392.75,2392.75,6
20170901|2017-05-23 04:30,23,2392,2392,2392,2392,1
20170901|2017-05-23 05:00,23,2392.5,2392.5,2392.5,2392.5,2
20170901|2017-05-23 06:00,23,2393,2393.75,2393,2393.75,5
20170901|2017-05-23 06:30,23,2394,2394.25,2393.5,2393.5,10
20170901|2017-05-23 07:00,23,2393.25,2393.25,2393.25,2393.25,3
20170901|2017-05-23 07:30,23,2393.5,2394,2392.75,2392.75,59
20170901|2017-05-23 08:00,23,2393.5,2394,2393.25,2394,23
20170901|2017-05-23 08:30,23,2393.25,2394.5,2390,2390.75,456
20170901|2017-05-23 09:00,23,2390,2393,2389.5,2392.75,337
20170901|2017-05-23 09:30,23,2392.75,2393.25,2391.5,2393,283
20170901|2017-05-23 10:00,23,2393.25,2394.75,2392.5,2394.5,197
20170901|2017-05-23 10:30,23,2394.75,2395.75,2394,2395.25,202
20170901|2017-05-23 11:00,23,2395,2396.5,2393.5,2393.5,252
20170901|2017-05-23 11:30,23,2393.5,2394.5,2392.5,2393,119
20170901|2017-05-23 12:00,23,2392.75,2395.25,2392.75,2395,89
20170901|2017-05-23 12:30,23,2394.25,2394.75,2393.5,2394.25,55
20170901|2017-05-23 13:00,23,2394.25,2394.75,2393.25,2393.75,102
20170901|2017-05-23 13:30,23,2393.75,2396,2393.25,2394.75,189
20170901|2017-05-23 14:00,23,2395,2396,2394,2394.75,74
20170901|2017-05-23 14:30,23,2393.75,2394.5,2392.75,2394,126
20170901|2017-05-23 15:00,23,2394.5,2395.5,2394.5,2395,37
20170901|2017-05-23 15:30,23,2394.5,2394.5,2394,2394,9
20170901|2017-05-23 17:00,24,2393.5,2394.25,2393.5,2393.75,10
20170901|2017-05-23 18:30,24,2393.75,2393.75,2393.75,2393.75,3
20170901|2017-05-23 19:00,24,2393.5,2393.75,2392.25,2392.25,14
20170901|2017-05-23 19:30,24,2393,2393,2393,2393,3
20170901|2017-05-23 20:00,24,2393,2393,2393,2393,1
20170901|2017-05-23 20:30,24,2392.75,2393.5,2392.75,2393.5,4
20170901|2017-05-23 21:00,24,2393,2393,2393,2393,3
20170901|2017-05-23 21:30,24,2393,2393,2393,2393,1
20170901|2017-05-23 22:00,24,2393.5,2393.5,2393.5,2393.5,1
20170901|2017-05-23 22:30,24,2393.25,2393.25,2393.25,2393.25,21
20170901|2017-05-23 23:00,24,2392.75,2392.75,2392.75,2392.75,1
20170901|2017-05-24 00:30,24,2393.5,2393.5,2393.5,2393.5,1
20170901|2017-05-24 01:00,24,2393.5,2393.5,2393.5,2393.5,1
20170901|2017-05-24 02:00,24,2392.75,2394.5,2392.75,2394,17
20170901|2017-05-24 02:30,24,2394.75,2396,2394.75,2395.75,11
20170901|2017-05-24 03:00,24,2395.25,2395.75,2395.25,2395.75,3
20170901|2017-05-24 03:30,24,2395,2395,2394.75,2394.75,11
20170901|2017-05-24 04:30,24,2395,2395.5,2395,2395.5,2
20170901|2017-05-24 05:00,24,2395.5,2395.5,2395.25,2395.5,3
20170901|2017-05-24 05:30,24,2395,2395,2394.25,2394.25,5
20170901|2017-05-24 06:00,24,2394.5,2394.5,2394.25,2394.25,3
20170901|2017-05-24 06:30,24,2394,2394.5,2394,2394.5,7
20170901|2017-05-24 07:00,24,2395.25,2396.25,2395.25,2395.75,22
20170901|2017-05-24 07:30,24,2395.75,2396,2395.25,2396,19
20170901|2017-05-24 08:00,24,2396,2397.5,2395.5,2397.25,68
20170901|2017-05-24 08:30,24,2397,2397.25,2394.75,2396.25,256
20170901|2017-05-24 09:00,24,2395.25,2396.5,2394,2396,135
20170901|2017-05-24 09:30,24,2396.5,2396.75,2395.5,2395.75,135
20170901|2017-05-24 10:00,24,2395.25,2396,2394.25,2396,165
20170901|2017-05-24 10:30,24,2396.25,2396.75,2395.25,2395.5,203
20170901|2017-05-24 11:00,24,2395.25,2396.25,2395,2396.25,82
20170901|2017-05-24 11:30,24,2396.25,2396.25,2395.5,2395.5,46
20170901|2017-05-24 12:00,24,2395.75,2395.75,2394.75,2395,31
20170901|2017-05-24 12:30,24,2394.75,2396,2394.75,2395.5,68
20170901|2017-05-24 13:00,24,2395,2399,2393.5,2398.75,258
20170901|2017-05-24 13:30,24,2397.25,2398,2397,2397,38
20170901|2017-05-24 14:00,24,2397.75,2398,2395.5,2397.75,143
20170901|2017-05-24 14:30,24,2398.25,2401.25,2398.25,2399.75,188
20170901|2017-05-24 15:00,24,2399,2399.5,2398.5,2399,63
20170901|2017-05-24 15:30,24,2398.75,2400.75,2398.75,2400.75,56
20170901|2017-05-24 17:00,25,2400.5,2401,2400,2400.75,12
20170901|2017-05-24 17:30,25,2400.5,2400.5,2400.5,2400.5,1
20170901|2017-05-24 18:00,25,2401,2401,2400.75,2400.75,5
20170901|2017-05-24 18:30,25,2400.75,2400.75,2400.5,2400.5,4
20170901|2017-05-24 19:00,25,2400.25,2400.25,2400.25,2400.25,6
20170901|2017-05-24 19:30,25,2400.25,2401,2400.25,2401,9
20170901|2017-05-24 20:00,25,2400.75,2408.5,2400.75,2407.5,219
20170901|2017-05-24 20:30,25,2407.75,2408,2404.5,2405,61
20170901|2017-05-24 21:00,25,2404.75,2406.75,2404.75,2406.5,44
20170901|2017-05-24 21:30,25,2406.75,2407.5,2406,2406.5,77
20170901|2017-05-24 22:00,25,2406.5,2406.75,2406,2406.75,83
20170901|2017-05-24 22:30,25,2406.75,2406.75,2406,2406.5,12
20170901|2017-05-24 23:00,25,2405.75,2406.5,2405.75,2406.5,11
20170901|2017-05-24 23:30,25,2406.25,2406.25,2406.25,2406.25,2
20170901|2017-05-25 00:00,25,2406.25,2406.5,2406.25,2406.5,8
20170901|2017-05-25 00:30,25,2406.75,2409,2406.75,2408.75,37
20170901|2017-05-25 01:00,25,2408.25,2409.5,2407.75,2407.75,26
20170901|2017-05-25 01:30,25,2408,2408.5,2407.5,2408.25,6
20170901|2017-05-25 02:00,25,2408,2408,2406,2406.5,50
20170901|2017-05-25 02:30,25,2406.5,2407.5,2404.5,2405,25
20170901|2017-05-25 03:00,25,2405,2405.5,2403,2404,52
20170901|2017-05-25 03:30,25,2403.25,2405,2403,2405,26
20170901|2017-05-25 04:00,25,2406.25,2406.5,2405.75,2406.5,20
20170901|2017-05-25 04:30,25,2407.25,2407.25,2406,2406.5,15
20170901|2017-05-25 05:00,25,2406.5,2406.75,2406.25,2406.25,22
20170901|2017-05-25 05:30,25,2406.5,2406.5,2405,2405,5
20170901|2017-05-25 06:00,25,2406,2406,2405.5,2405.75,236
20170901|2017-05-25 06:30,25,2405.25,2405.5,2404,2404.75,28
20170901|2017-05-25 07:00,25,2404.75,2405,2403.75,2404.75,50
20170901|2017-05-25 07:30,25,2404.5,2406,2404.5,2406,61
20170901|2017-05-25 08:00,25,2406.25,2406.25,2405.5,2405.75,14
20170901|2017-05-25 08:30,25,2405.75,2408.75,2403.5,2407.5,346
20170901|2017-05-25 09:00,25,2407.75,2410.5,2407.25,2409.75,226
20170901|2017-05-25 09:30,25,2410,2411.5,2410,2410.5,374
20170901|2017-05-25 10:00,25,2410.25,2413.25,2410.25,2412,305
20170901|2017-05-25 10:30,25,2412.5,2412.75,2408.25,2408.5,249
20170901|2017-05-25 11:00,25,2408.5,2410.75,2407.5,2410.25,197
20170901|2017-05-25 11:30,25,2410,2412.5,2410,2412.5,374
20170901|2017-05-25 12:00,25,2412.25,2412.5,2410.5,2411,148
20170901|2017-05-25 12:30,25,2411,2411.75,2409.75,2411.75,102
20170901|2017-05-25 13:00,25,2411.75,2412.5,2410.75,2411.75,160
20170901|2017-05-25 13:30,25,2411.75,2413.75,2411.75,2412.75,190
20170901|2017-05-25 14:00,25,2412.5,2412.75,2411,2411.75,110
20170901|2017-05-25 14:30,25,2411.25,2414.75,2410.25,2411,352
20170901|2017-05-25 15:00,25,2410.75,2411.25,2410.25,2410.5,46
20170901|2017-05-25 15:30,25,2410.5,2411,2409.5,2411,39
20170901|2017-05-25 17:00,26,2410.5,2411,2410,2410.25,10
20170901|2017-05-25 17:30,26,2410.25,2410.25,2408.75,2409.25,21
20170901|2017-05-25 18:00,26,2409.25,2409.5,2409,2409.5,6
20170901|2017-05-25 18:30,26,2409.5,2410.5,2409.5,2410.5,5
20170901|2017-05-25 19:00,26,2410.25,2410.25,2409,2409.5,11
20170901|2017-05-25 19:30,26,2409.5,2409.75,2409,2409,7
20170901|2017-05-25 20:00,26,2409.75,2409.75,2409,2409.5,17
20170901|2017-05-25 20:30,26,2410,2411.25,2410,2410.75,7
20170901|2017-05-25 21:00,26,2409.75,2409.75,2408,2408.5,16
20170901|2017-05-25 21:30,26,2408.75,2408.75,2408.25,2408.25,3
20170901|2017-05-25 22:00,26,2408.5,2409,2408.5,2409,4
20170901|2017-05-25 22:30,26,2408.75,2409.25,2408.75,2409,4
20170901|2017-05-25 23:00,26,2409,2409,2408.75,2409,4
20170901|2017-05-25 23:30,26,2409.25,2409.25,2409.25,2409.25,2
20170901|2017-05-26 00:00,26,2408.5,2409,2408.5,2409,5
20170901|2017-05-26 00:30,26,2409,2409,2408.75,2409,5
20170901|2017-05-26 01:00,26,2408.75,2409.5,2408.75,2409.5,3
20170901|2017-05-26 01:30,26,2409.75,2409.75,2409,2409.25,13
20170901|2017-05-26 02:00,26,2410,2410.25,2409.25,2409.5,46
20170901|2017-05-26 02:30,26,2410,2412.75,2410,2411.25,65
20170901|2017-05-26 03:00,26,2412.25,2412.5,2410,2410.25,9
20170901|2017-05-26 03:30,26,2409.75,2409.75,2408.5,2408.5,24
20170901|2017-05-26 04:00,26,2408.25,2409.5,2408,2409.5,11
20170901|2017-05-26 04:30,26,2408.5,2408.5,2407,2407.5,6
20170901|2017-05-26 05:00,26,2408.25,2408.5,2408.25,2408.25,7
20170901|2017-05-26 05:30,26,2408.25,2408.5,2408,2408.25,15
20170901|2017-05-26 06:00,26,2408.25,2408.5,2406,2406.25,29
20170901|2017-05-26 06:30,26,2405.75,2406.25,2405.5,2405.5,14
20170901|2017-05-26 07:00,26,2405.5,2407,2405.25,2405.75,279
20170901|2017-05-26 07:30,26,2406.75,2408.75,2405.75,2408,84
20170901|2017-05-26 08:00,26,2408.5,2409.5,2408.5,2409.25,75
20170901|2017-05-26 08:30,26,2409,2411.5,2408.25,2411,536
20170901|2017-05-26 09:00,26,2411.5,2412.25,2410,2410.75,991
20170901|2017-05-26 09:30,26,2410.75,2412.5,2409.75,2409.75,380
20170901|2017-05-26 10:00,26,2410,2411.5,2410,2411.5,155
20170901|2017-05-26 10:30,26,2411.25,2411.75,2409.25,2409.25,327
20170901|2017-05-26 11:00,26,2409.5,2411.5,2409.5,2411.5,159
20170901|2017-05-26 11:30,26,2411,2412.25,2410.75,2411.5,58
20170901|2017-05-26 12:00,26,2411,2412,2411,2411,53
20170901|2017-05-26 12:30,26,2411,2411.25,2410.25,2410.75,46
20170901|2017-05-26 13:00,26,2410.5,2411.5,2410.5,2411.5,25
20170901|2017-05-26 13:30,26,2411.5,2411.75,2411.5,2411.5,26
20170901|2017-05-26 14:00,26,2411.75,2411.75,2410.5,2411,116
20170901|2017-05-26 14:30,26,2411.25,2412.25,2410.25,2411.25,869
20170901|2017-05-26 15:00,26,2411.25,2411.5,2410.5,2411.5,13
20170901|2017-05-26 15:30,26,2411,2412,2410.5,2411.75,25
20170901|2017-05-28 17:00,30,2411.25,2414,2411.25,2413,28
20170901|2017-05-28 17:30,30,2413.25,2414,2413,2413.75,14
20170901|2017-05-28 18:00,30,2414,2414,2413.5,2414,9
20170901|2017-05-28 18:30,30,2413.25,2413.25,2413,2413,4
20170901|2017-05-28 19:00,30,2412.5,2412.5,2411.5,2412.25,32
20170901|2017-05-28 19:30,30,2413,2413.5,2413,2413.5,12
20170901|2017-05-28 20:00,30,2413.5,2413.75,2413.5,2413.75,3
20170901|2017-05-28 20:30,30,2413,2413.25,2412.75,2413.25,30
20170901|2017-05-28 21:00,30,2413.5,2413.75,2412.75,2413.5,22
20170901|2017-05-28 21:30,30,2413.5,2413.5,2413.5,2413.5,1
20170901|2017-05-28 22:00,30,2413.25,2413.75,2413.25,2413.75,4
20170901|2017-05-28 22:30,30,2413.25,2413.5,2413.25,2413.5,16
20170901|2017-05-28 23:00,30,2413.5,2413.5,2413.25,2413.5,3
20170901|2017-05-28 23:30,30,2413,2413,2412.75,2412.75,2
20170901|2017-05-29 00:00,30,2413,2413.25,2413,2413.25,3
20170901|2017-05-29 01:00,30,2412.5,2412.5,2412,2412,9
20170901|2017-05-29 01:30,30,2412.25,2412.25,2412.25,2412.25,1
20170901|2017-05-29 02:00,30,2412,2412.5,2411.25,2411.25,14
20170901|2017-05-29 02:30,30,2412,2412.75,2411.75,2412.75,7
20170901|2017-05-29 03:30,30,2412.5,2413,2412.5,2412.75,24
20170901|2017-05-29 04:00,30,2412.5,2412.5,2412.5,2412.5,2
20170901|2017-05-29 04:30,30,2412.5,2412.75,2412.5,2412.75,3
20170901|2017-05-29 05:00,30,2412,2412,2411.75,2412,11
20170901|2017-05-29 05:30,30,2412,2412.75,2412,2412.75,5
20170901|2017-05-29 06:00,30,2413.5,2413.5,2413.5,2413.5,1
20170901|2017-05-29 06:30,30,2413.25,2413.25,2413,2413,8
20170901|2017-05-29 07:00,30,2413,2413.5,2413,2413.25,5
20170901|2017-05-29 07:30,30,2413.5,2413.75,2413.5,2413.75,9
20170901|2017-05-29 08:00,30,2414,2414.25,2413.5,2414,58
20170901|2017-05-29 08:30,30,2414,2414.25,2413.75,2413.75,78
20170901|2017-05-29 09:00,30,2413.75,2413.75,2413.5,2413.5,14
20170901|2017-05-29 09:30,30,2412.75,2412.75,2412,2412.25,101
20170901|2017-05-29 10:00,30,2412,2412.75,2412,2412.5,22
20170901|2017-05-29 10:30,30,2412.75,2412.75,2412.75,2412.75,1
20170901|2017-05-29 11:00,30,2412.5,2412.5,2412.5,2412.5,1
20170901|2017-05-29 11:30,30,2412,2412.25,2411,2412,74
20170901|2017-05-29 17:00,30,2411.5,2411.75,2411.5,2411.75,2
20170901|2017-05-29 17:30,30,2411.75,2411.75,2411.75,2411.75,4
20170901|2017-05-29 18:00,30,2411.5,2411.5,2411.5,2411.5,2
20170901|2017-05-29 18:30,30,2411.5,2412,2411.5,2412,5
20170901|2017-05-29 19:00,30,2412,2412,2411.25,2411.75,25
20170901|2017-05-29 19:30,30,2411.5,2411.75,2411.25,2411.25,14
20170901|2017-05-29 20:00,30,2411.25,2411.25,2409,2409.25,62
20170901|2017-05-29 20:30,30,2409.25,2409.25,2407.75,2408,39
20170901|2017-05-29 21:00,30,2408.25,2409,2408.25,2408.5,4
20170901|2017-05-29 21:30,30,2408.75,2408.75,2408.5,2408.75,6
20170901|2017-05-29 22:00,30,2408.75,2409,2408.75,2409,5
20170901|2017-05-29 22:30,30,2409.5,2410,2409.25,2410,8
20170901|2017-05-29 23:00,30,2410.25,2410.5,2410.25,2410.5,3
20170901|2017-05-29 23:30,30,2410.5,2410.5,2410.5,2410.5,1
20170901|2017-05-30 00:00,30,2410.75,2410.75,2410.75,2410.75,1
20170901|2017-05-30 00:30,30,2410.5,2410.5,2410.5,2410.5,1
20170901|2017-05-30 01:00,30,2410,2410,2409.5,2409.5,2
20170901|2017-05-30 01:30,30,2409.25,2409.25,2408.25,2408.5,6
20170901|2017-05-30 02:00,30,2408,2408,2407,2407.75,9
20170901|2017-05-30 02:30,30,2408.5,2410.25,2408.5,2409.5,12
20170901|2017-05-30 03:00,30,2410,2410,2408.75,2409.75,22
20170901|2017-05-30 04:00,30,2409.75,2410,2409.5,2409.5,11
20170901|2017-05-30 04:30,30,2409.5,2409.5,2408.5,2408.5,24
20170901|2017-05-30 05:00,30,2408.75,2408.75,2408.25,2408.25,3
20170901|2017-05-30 05:30,30,2408.5,2408.75,2407.75,2407.75,13
20170901|2017-05-30 06:00,30,2407,2407.25,2406.25,2406.5,24
20170901|2017-05-30 06:30,30,2406.25,2406.75,2405.25,2405.5,96
20170901|2017-05-30 07:00,30,2405.25,2407,2405.25,2406.75,92
20170901|2017-05-30 07:30,30,2407,2407.75,2407,2407.75,31
20170901|2017-05-30 08:00,30,2407.75,2407.75,2406.75,2407,39
20170901|2017-05-30 08:30,30,2407,2410.5,2406,2409.25,1067
20170901|2017-05-30 09:00,30,2408.75,2409,2405.5,2406.75,482
20170901|2017-05-30 09:30,30,2407,2409.75,2407,2409,416
20170901|2017-05-30 10:00,30,2409.75,2410,2408.5,2408.5,87
20170901|2017-05-30 10:30,30,2408.5,2409.75,2408.5,2409.5,152
20170901|2017-05-30 11:00,30,2409.5,2410.75,2409.25,2410.75,40
20170901|2017-05-30 11:30,30,2411,2411.5,2410.5,2410.75,92
20170901|2017-05-30 12:00,30,2411,2411.25,2409.75,2410,189
20170901|2017-05-30 12:30,30,2409.75,2410.75,2409.75,2410.75,33
20170901|2017-05-30 13:00,30,2410.25,2410.5,2409.75,2410,133
20170901|2017-05-30 13:30,30,2409.75,2410,2409.25,2409.75,33
20170901|2017-05-30 14:00,30,2411,2411.5,2409.75,2410.25,59
20170901|2017-05-30 14:30,30,2410,2410.75,2408.5,2409,1050
20170901|2017-05-30 15:00,30,2408.75,2409.25,2407.75,2408.25,246
20170901|2017-05-30 15:30,30,2408.25,2408.75,2408.25,2408.5,16
20170901|2017-05-30 17:00,31,2408,2408.25,2408,2408.25,4
20170901|2017-05-30 17:30,31,2409,2409,2408.75,2409,7
20170901|2017-05-30 18:00,31,2408.75,2408.75,2408.75,2408.75,1
20170901|2017-05-30 18:30,31,2408.5,2408.75,2408,2408.25,13
20170901|2017-05-30 19:00,31,2408.25,2408.5,2408,2408,3
20170901|2017-05-30 19:30,31,2408.25,2408.75,2408.25,2408.75,2
20170901|2017-05-30 20:00,31,2409.75,2409.75,2409.75,2409.75,1
20170901|2017-05-30 20:30,31,2409.75,2409.75,2409.75,2409.75,3
20170901|2017-05-30 21:30,31,2409.25,2409.25,2409.25,2409.25,16
20170901|2017-05-30 22:00,31,2409.25,2409.25,2409.25,2409.25,1
20170901|2017-05-30 22:30,31,2408.75,2408.75,2408.75,2408.75,3
20170901|2017-05-30 23:00,31,2409,2409,2408.75,2408.75,3
20170901|2017-05-30 23:30,31,2408.75,2408.75,2408.75,2408.75,5
20170901|2017-05-31 00:00,31,2408.75,2408.75,2408.5,2408.5,13
20170901|2017-05-31 00:30,31,2408.25,2408.75,2408.25,2408.25,10
20170901|2017-05-31 01:00,31,2408.75,2409.5,2408.75,2409.5,5
20170901|2017-05-31 01:30,31,2409.75,2410.25,2409.75,2410.25,12
20170901|2017-05-31 02:00,31,2410.5,2410.5,2409.5,2410.25,13
20170901|2017-05-31 02:30,31,2408.75,2408.75,2408.5,2408.5,4
20170901|2017-05-31 03:00,31,2409.5,2409.75,2409.5,2409.75,19
20170901|2017-05-31 03:30,31,2408.5,2408.75,2408.5,2408.75,29
20170901|2017-05-31 04:00,31,2408,2408.5,2408,2408.5,8
20170901|2017-05-31 04:30,31,2408.5,2408.75,2408.5,2408.75,2
20170901|2017-05-31 05:00,31,2408.5,2408.75,2408.5,2408.75,18
20170901|2017-05-31 05:30,31,2409.25,2411,2409.25,2411,50
20170901|2017-05-31 06:00,31,2411,2412,2411,2411.5,30
20170901|2017-05-31 06:30,31,2411.25,2413,2411.25,2412,60
20170901|2017-05-31 07:00,31,2412.75,2414,2412.75,2413.75,147
20170901|2017-05-31 07:30,31,2413.5,2413.5,2412.75,2413,57
20170901|2017-05-31 08:00,31,2413.25,2413.5,2412,2412,122
20170901|2017-05-31 08:30,31,2412,2412.5,2402.5,2403.25,912
20170901|2017-05-31 09:00,31,2403.25,2404,2400,2403.25,837
20170901|2017-05-31 09:30,31,2403.5,2407.25,2402.25,2407.25,748
20170901|2017-05-31 10:00,31,2407.25,2407.75,2403.25,2404,625
20170901|2017-05-31 10:30,31,2404.25,2404.75,2401.75,2404.25,705
20170901|2017-05-31 11:00,31,2404.5,2406.25,2404.25,2404.5,302
20170901|2017-05-31 11:30,31,2404.25,2405,2403.25,2403.5,180
20170901|2017-05-31 12:00,31,2403.75,2406.75,2403.5,2404,247
20170901|2017-05-31 12:30,31,2404,2404.75,2403,2403.75,178
20170901|2017-05-31 13:00,31,2404,2404.5,2401.25,2403.75,216
20170901|2017-05-31 13:30,31,2404.25,2405.75,2404,2404.25,186
20170901|2017-05-31 14:00,31,2404.5,2407.25,2403.5,2407,356
20170901|2017-05-31 14:30,31,2406.75,2409.75,2406.75,2408,1730
20170901|2017-05-31 15:00,31,2407.75,2411.75,2407.75,2411,618
20170901|2017-05-31 15:30,31,2411.25,2412.25,2411,2412,154
20170901|2017-05-31 17:00,1,2411,2411.25,2410.25,2410.5,17
20170901|2017-05-31 17:30,1,2410,2410,2410,2410,4
20170901|2017-05-31 18:00,1,2410.25,2410.25,2410,2410.25,14
20170901|2017-05-31 18:30,1,2410.25,2410.25,2409.5,2409.5,16
20170901|2017-05-31 19:00,1,2409.5,2410.5,2409.5,2410.5,10
20170901|2017-05-31 19:30,1,2410.75,2411.25,2410.5,2411,24
20170901|2017-05-31 20:00,1,2410.75,2411.5,2410.75,2411,14
20170901|2017-05-31 20:30,1,2410.75,2410.75,2408.75,2408.75,23
20170901|2017-05-31 21:00,1,2408.75,2409.5,2408,2409.5,21
20170901|2017-05-31 21:30,1,2409.5,2410.75,2409.5,2410.25,17
20170901|2017-05-31 22:00,1,2410.25,2410.75,2410,2410.75,12
20170901|2017-05-31 22:30,1,2410,2410.25,2410,2410.25,2
20170901|2017-05-31 23:00,1,2410,2410,2409.25,2410,7
20170901|2017-05-31 23:30,1,2410,2410.25,2409.75,2410.25,37
20170901|2017-06-01 00:00,1,2410.25,2410.25,2409.75,2409.75,2
20170901|2017-06-01 00:30,1,2410,2410,2410,2410,1
20170901|2017-06-01 01:00,1,2409.75,2410,2409.75,2410,7
20170901|2017-06-01 01:30,1,2410.25,2410.25,2409.75,2409.75,14
20170901|2017-06-01 02:00,1,2409.25,2411,2409.25,2410,36
20170901|2017-06-01 02:30,1,2411,2411,2410,2410.25,21
20170901|2017-06-01 03:00,1,2409.75,2411.5,2409.75,2411.5,46
20170901|2017-06-01 03:30,1,2411.25,2411.5,2411.25,2411.5,8
20170901|2017-06-01 04:00,1,2410.75,2411.25,2410.5,2410.75,22
20170901|2017-06-01 04:30,1,2410.25,2410.25,2409.5,2409.75,266
20170901|2017-06-01 05:00,1,2409.75,2409.75,2409.25,2409.75,20
20170901|2017-06-01 05:30,1,2410.5,2410.5,2410,2410.25,13
20170901|2017-06-01 06:00,1,2409.75,2410,2409.25,2409.75,92
20170901|2017-06-01 06:30,1,2409,2409.25,2408.5,2408.5,57
20170901|2017-06-01 07:00,1,2409,2412,2409,2411.75,181
20170901|2017-06-01 07:30,1,2411.75,2412.25,2411.25,2412,129
20170901|2017-06-01 08:00,1,2412.25,2413.75,2412.25,2413.25,279
20170901|2017-06-01 08:30,1,2413,2414.75,2410.25,2413.25,939
20170901|2017-06-01 09:00,1,2413.25,2414,2411.25,2412.75,589
20170901|2017-06-01 09:30,1,2412.75,2412.75,2410.75,2411.75,292
20170901|2017-06-01 10:00,1,2412,2414.25,2411.75,2413.5,121
20170901|2017-06-01 10:30,1,2413.75,2417.25,2413.5,2417,749
20170901|2017-06-01 11:00,1,2417.25,2419,2417,2417.5,495
20170901|2017-06-01 11:30,1,2417.75,2421,2417.75,2420.25,409
20170901|2017-06-01 12:00,1,2420.5,2423,2420.5,2423,519
20170901|2017-06-01 12:30,1,2422.75,2423,2421.75,2422,256
20170901|2017-06-01 13:00,1,2422,2424.25,2421.75,2423,573
20170901|2017-06-01 13:30,1,2423,2423,2421.75,2422,376
20170901|2017-06-01 14:00,1,2422.25,2423.5,2421.25,2422.25,373
20170901|2017-06-01 14:30,1,2422.25,2427,2422.25,2427,876
20170901|2017-06-01 15:00,1,2427.25,2427.75,2426,2427.25,628
20170901|2017-06-01 15:30,1,2427.25,2427.75,2426.75,2427.25,42
20170901|2017-06-01 17:00,2,2427,2429.5,2426.75,2427.75,135
20170901|2017-06-01 17:30,2,2427.75,2429,2427.25,2427.5,117
20170901|2017-06-01 18:00,2,2427.5,2427.5,2426.5,2426.5,45
20170901|2017-06-01 18:30,2,2426.75,2427.5,2426.75,2427.5,10
20170901|2017-06-01 19:00,2,2427.75,2431.5,2427.75,2430,171
20170901|2017-06-01 19:30,2,2430,2430.75,2430,2430.5,9
20170901|2017-06-01 20:00,2,2430.5,2431,2430.25,2430.25,36
20170901|2017-06-01 20:30,2,2430,2432.25,2430,2431.5,394
20170901|2017-06-01 21:00,2,2432,2433.25,2432,2433,94
20170901|2017-06-01 21:30,2,2432,2432.5,2431.75,2432.25,66
20170901|2017-06-01 22:00,2,2432.25,2432.75,2432,2432,72
20170901|2017-06-01 22:30,2,2432.25,2433,2432.25,2432.5,26
20170901|2017-06-01 23:00,2,2432,2432,2431.75,2431.75,14
20170901|2017-06-01 23:30,2,2432.25,2432.75,2432,2432,62
20170901|2017-06-02 00:00,2,2432,2432.75,2431.75,2432.75,31
20170901|2017-06-02 00:30,2,2432.75,2433,2432.5,2432.5,45
20170901|2017-06-02 01:00,2,2432.5,2433,2431.5,2432,145
20170901|2017-06-02 01:30,2,2431.75,2432.5,2431.5,2432.25,46
20170901|2017-06-02 02:00,2,2432,2433.25,2431.5,2432.25,140
20170901|2017-06-02 02:30,2,2432.25,2432.25,2430.75,2430.75,369
20170901|2017-06-02 03:00,2,2430.75,2431.25,2430.25,2431.25,103
20170901|2017-06-02 03:30,2,2431.25,2431.5,2430.75,2431.25,49
20170901|2017-06-02 04:00,2,2431,2431.25,2430.75,2431.25,17
20170901|2017-06-02 04:30,2,2430.75,2432,2430.75,2432,51
20170901|2017-06-02 05:00,2,2432,2433,2432,2432.75,31
20170901|2017-06-02 05:30,2,2432.75,2434.75,2432.5,2434.5,102
20170901|2017-06-02 06:00,2,2434.5,2434.5,2432.75,2432.75,86
20170901|2017-06-02 06:30,2,2432.75,2433,2432.25,2432.5,61
20170901|2017-06-02 07:00,2,2432.25,2432.75,2431.25,2432,191
20170901|2017-06-02 07:30,2,2431.25,2431.25,2426,2428.75,1079
20170901|2017-06-02 08:00,2,2429.25,2430,2427.75,2428.5,695
20170901|2017-06-02 08:30,2,2428,2430.5,2424.25,2426,5774
20170901|2017-06-02 09:00,2,2426.25,2428.5,2425.75,2428,1485
20170901|2017-06-02 09:30,2,2428.5,2431.5,2428,2430.5,987
20170901|2017-06-02 10:00,2,2430.5,2431.5,2429.75,2430.5,2176
20170901|2017-06-02 10:30,2,2430.75,2434.5,2430.75,2434,587
20170901|2017-06-02 11:00,2,2433.75,2434.5,2432.5,2434.5,446
20170901|2017-06-02 11:30,2,2434.5,2434.5,2433,2433.75,825
20170901|2017-06-02 12:00,2,2433.75,2434.5,2433,2434.25,878
20170901|2017-06-02 12:30,2,2434.5,2436.75,2434.25,2435.75,921
20170901|2017-06-02 13:00,2,2435.5,2436.25,2433.25,2433.25,748
20170901|2017-06-02 13:30,2,2433.5,2435.25,2433.5,2434.75,775
20170901|2017-06-02 14:00,2,2435,2436,2434.5,2435.5,973
20170901|2017-06-02 14:30,2,2435.5,2437,2432.75,2434.5,1600
20170901|2017-06-02 15:00,2,2434.75,2435.75,2434.5,2435.5,227
20170901|2017-06-02 15:30,2,2435,2435.25,2434,2435.25,112
20170901|2017-06-04 18:00,5,2432.25,2432.75,2432,2432.25,18
20170901|2017-06-04 18:30,5,2432,2432.25,2431.25,2432,62
20170901|2017-06-04 19:00,5,2432,2432,2430.5,2431.5,34
20170901|2017-06-04 19:30,5,2431.75,2432.25,2431.75,2431.75,17
20170901|2017-06-04 20:00,5,2431.75,2432,2431.75,2431.75,15
20170901|2017-06-04 20:30,5,2432.25,2432.75,2432,2432,14
20170901|2017-06-04 21:00,5,2432.75,2432.75,2432.5,2432.75,12
20170901|2017-06-04 21:30,5,2433,2433.25,2432.75,2433,12
20170901|2017-06-04 22:00,5,2433.25,2433.25,2432.5,2433,19
20170901|2017-06-04 22:30,5,2433.5,2433.5,2433.25,2433.25,4
20170901|2017-06-04 23:00,5,2433.5,2433.5,2433,2433,4
20170901|2017-06-04 23:30,5,2433,2433,2433,2433,19
20170901|2017-06-05 00:00,5,2433,2433.75,2433,2433.5,21
20170901|2017-06-05 00:30,5,2433.5,2434,2433.25,2433.75,8
20170901|2017-06-05 01:00,5,2433,2433.5,2432.25,2433.5,30
20170901|2017-06-05 01:30,5,2433.25,2433.5,2432.5,2433.25,49
20170901|2017-06-05 02:00,5,2433.5,2433.75,2432.75,2432.75,17
20170901|2017-06-05 02:30,5,2433,2433.5,2433,2433.5,6
20170901|2017-06-05 03:00,5,2433.25,2434,2433,2433,17
20170901|2017-06-05 03:30,5,2433.25,2434,2433,2433.75,34
20170901|2017-06-05 04:00,5,2433.5,2435,2433.5,2434.5,21
20170901|2017-06-05 04:30,5,2434.25,2434.25,2433.75,2434.25,20
20170901|2017-06-05 05:00,5,2434,2434,2433.75,2434,8
20170901|2017-06-05 05:30,5,2433.75,2433.75,2433.25,2433.25,3
20170901|2017-06-05 06:00,5,2432.25,2433.75,2432.25,2432.5,61
20170901|2017-06-05 06:30,5,2432.5,2432.75,2432.5,2432.5,29
20170901|2017-06-05 07:00,5,2432.5,2432.75,2432,2432.75,102
20170901|2017-06-05 07:30,5,2433,2433.25,2432.25,2432.75,46
20170901|2017-06-05 08:00,5,2432.75,2434,2432.5,2433.25,140
20170901|2017-06-05 08:30,5,2433.25,2435,2431.5,2434.5,769
20170901|2017-06-05 09:00,5,2434.75,2436.5,2434.25,2435,585
20170901|2017-06-05 09:30,5,2435.25,2436,2434.5,2434.5,685
20170901|2017-06-05 10:00,5,2434.75,2435,2432.5,2432.75,459
20170901|2017-06-05 10:30,5,2433,2434.75,2432.25,2434.75,578
20170901|2017-06-05 11:00,5,2434.75,2436.25,2434.75,2435,250
20170901|2017-06-05 11:30,5,2435,2435,2433.75,2434.5,534
20170901|2017-06-05 12:00,5,2435,2436.25,2434.5,2435.75,185
20170901|2017-06-05 12:30,5,2435.5,2435.5,2434.25,2434.5,301
20170901|2017-06-05 13:00,5,2435,2435,2434,2434.75,265
20170901|2017-06-05 13:30,5,2435,2435.25,2434.25,2434.5,194
20170901|2017-06-05 14:00,5,2434.25,2435.25,2433.75,2435,397
20170901|2017-06-05 14:30,5,2435,2435.5,2433,2433.5,866
20170901|2017-06-05 15:00,5,2433.5,2433.5,2432,2432.5,761
20170901|2017-06-05 15:30,5,2432,2433,2432,2432.5,101
20170901|2017-06-05 17:00,6,2432,2432,2431.75,2432,21
20170901|2017-06-05 17:30,6,2432,2432.5,2432,2432.25,12
20170901|2017-06-05 18:00,6,2432.75,2432.75,2432.25,2432.25,30
20170901|2017-06-05 18:30,6,2432.25,2432.5,2432.25,2432.5,3
20170901|2017-06-05 19:00,6,2432.5,2432.5,2431.5,2432.25,25
20170901|2017-06-05 19:30,6,2432.25,2432.5,2430.25,2430.25,207
20170901|2017-06-05 20:00,6,2430.25,2430.75,2429.5,2430.5,223
20170901|2017-06-05 20:30,6,2430.25,2430.75,2430,2430.75,29
20170901|2017-06-05 21:00,6,2430.75,2430.75,2430,2430,66
20170901|2017-06-05 21:30,6,2430,2430.25,2430,2430.25,14
20170901|2017-06-05 22:00,6,2429.75,2429.75,2429.5,2429.75,8
20170901|2017-06-05 22:30,6,2430,2430.5,2430,2430.25,66
20170901|2017-06-05 23:00,6,2430.25,2430.5,2430.25,2430.5,6
20170901|2017-06-05 23:30,6,2430.25,2430.5,2430.25,2430.5,7
20170901|2017-06-06 00:00,6,2430.5,2430.5,2430.5,2430.5,2
20170901|2017-06-06 00:30,6,2430.5,2430.5,2428.75,2429,86
20170901|2017-06-06 01:00,6,2428.5,2429.25,2427,2427.75,237
20170901|2017-06-06 01:30,6,2427.5,2428.5,2427.25,2428.25,23
20170901|2017-06-06 02:00,6,2427.75,2428.75,2427.25,2428.75,86
20170901|2017-06-06 02:30,6,2428.5,2429.75,2428.5,2429.75,69
20170901|2017-06-06 03:00,6,2429.5,2430,2428.5,2428.75,696
20170901|2017-06-06 03:30,6,2429,2430.5,2429,2429.5,22
20170901|2017-06-06 04:00,6,2430,2430,2428.5,2429.75,70
20170901|2017-06-06 04:30,6,2429.5,2430,2429,2429.25,50
20170901|2017-06-06 05:00,6,2429.5,2429.5,2428.25,2428.25,43
20170901|2017-06-06 05:30,6,2428.25,2428.5,2427.5,2427.5,97
20170901|2017-06-06 06:00,6,2427.5,2428,2424.75,2425,448
20170901|2017-06-06 06:30,6,2425,2426.25,2424,2426,323
20170901|2017-06-06 07:00,6,2425.75,2426.5,2425.5,2425.75,122
20170901|2017-06-06 07:30,6,2426,2426.75,2426,2426.5,250
20170901|2017-06-06 08:00,6,2426.5,2426.75,2425.5,2426.5,222
20170901|2017-06-06 08:30,6,2426.75,2430.5,2424.75,2430,1931
20170901|2017-06-06 09:00,6,2430,2432,2428.25,2430.75,1853
20170901|2017-06-06 09:30,6,2430.75,2430.75,2428.75,2429,780
20170901|2017-06-06 10:00,6,2428.75,2429,2427.5,2428,715
20170901|2017-06-06 10:30,6,2428,2431.5,2427.5,2430,561
20170901|2017-06-06 11:00,6,2430,2430.75,2429.5,2429.5,472
20170901|2017-06-06 11:30,6,2429.75,2430.75,2429,2430.25,613
20170901|2017-06-06 12:00,6,2430.5,2430.5,2428,2428.5,592
20170901|2017-06-06 12:30,6,2428.5,2428.75,2427.75,2428.75,648
20170901|2017-06-06 13:00,6,2428.75,2430.5,2428.75,2430.25,456
20170901|2017-06-06 13:30,6,2430.25,2433.25,2430.25,2432.5,1367
20170901|2017-06-06 14:00,6,2432.25,2433,2428.25,2428.5,1224
20170901|2017-06-06 14:30,6,2428.75,2428.75,2425.5,2426.25,3000
20170901|2017-06-06 15:00,6,2426.25,2429,2426,2428.75,4202
20170901|2017-06-06 15:30,6,2428.5,2428.5,2427.25,2427.25,243
20170901|2017-06-06 17:00,7,2427.5,2428.25,2427.25,2427.75,102
20170901|2017-06-06 17:30,7,2428,2428.75,2428,2428.75,37
20170901|2017-06-06 18:00,7,2428.5,2428.75,2427.75,2427.75,33
20170901|2017-06-06 18:30,7,2428,2428.5,2428,2428.25,16
20170901|2017-06-06 19:00,7,2428.5,2429.75,2428.25,2428.75,109
20170901|2017-06-06 19:30,7,2428.75,2429,2428.5,2429,24
20170901|2017-06-06 20:00,7,2429.25,2430.25,2429.25,2429.25,140
20170901|2017-06-06 20:30,7,2429.5,2430,2429.5,2429.5,26
20170901|2017-06-06 21:00,7,2429.5,2429.75,2429.25,2429.5,25
20170901|2017-06-06 21:30,7,2429.75,2430.25,2429.5,2429.75,66
20170901|2017-06-06 22:00,7,2429.75,2429.75,2429.5,2429.5,8
20170901|2017-06-06 22:30,7,2430,2430,2429.75,2430,13
20170901|2017-06-06 23:00,7,2430,2430.25,2429.75,2430.25,15
20170901|2017-06-06 23:30,7,2430.5,2431,2430.25,2430.5,208
20170901|2017-06-07 00:00,7,2430.75,2430.75,2430.25,2430.25,25
20170901|2017-06-07 00:30,7,2430.25,2430.25,2429.5,2429.75,121
20170901|2017-06-07 01:00,7,2430,2430,2428.5,2428.5,63
20170901|2017-06-07 01:30,7,2428.5,2429.25,2428.5,2429,60
20170901|2017-06-07 02:00,7,2428.75,2428.75,2426.25,2426.25,417
20170901|2017-06-07 02:30,7,2426.5,2429.25,2426.25,2429,372
20170901|2017-06-07 03:00,7,2429,2429,2426.75,2427,160
20170901|2017-06-07 03:30,7,2426.75,2428.25,2426.75,2427.5,188
20170901|2017-06-07 04:00,7,2427.5,2428,2427.25,2428,112
20170901|2017-06-07 04:30,7,2427.75,2427.75,2427.25,2427.75,44
20170901|2017-06-07 05:00,7,2427.75,2430,2427.75,2429.75,276
20170901|2017-06-07 05:30,7,2429.75,2430.25,2428.5,2428.5,213
20170901|2017-06-07 06:00,7,2428.75,2429.25,2428.5,2428.75,371
20170901|2017-06-07 06:30,7,2429,2430.5,2428.25,2430.5,370
20170901|2017-06-07 07:00,7,2430.25,2430.75,2429.25,2429.5,293
20170901|2017-06-07 07:30,7,2429.5,2429.75,2428.75,2429.5,207
20170901|2017-06-07 08:00,7,2429.75,2430.5,2429.25,2429.25,380
20170901|2017-06-07 08:30,7,2429.5,2431.25,2428,2430.75,4015
20170901|2017-06-07 09:00,7,2431,2432,2429.25,2429.25,2252
20170901|2017-06-07 09:30,7,2429.25,2429.25,2425.25,2428,3219
20170901|2017-06-07 10:00,7,2428,2429.5,2426.25,2426.5,1472
20170901|2017-06-07 10:30,7,2426.25,2428.75,2426.25,2427.75,2538
20170901|2017-06-07 11:00,7,2427.75,2427.75,2426.5,2427,1636
20170901|2017-06-07 11:30,7,2426.75,2427,2421.75,2424.5,3904
20170901|2017-06-07 12:00,7,2424.25,2427.25,2424,2426.25,3259
20170901|2017-06-07 12:30,7,2426.25,2429,2425.5,2428.25,2862
20170901|2017-06-07 13:00,7,2428.25,2430.5,2427.5,2429.25,3713
20170901|2017-06-07 13:30,7,2429.5,2431.25,2429.25,2430,2017
20170901|2017-06-07 14:00,7,2430,2431,2429,2430.75,1993
20170901|2017-06-07 14:30,7,2430.75,2432.75,2428.75,2430,5433
20170901|2017-06-07 15:00,7,2430.25,2430.25,2428.5,2429.75,2692
20170901|2017-06-07 15:30,7,2429.75,2429.75,2429,2429,180
20170901|2017-06-07 17:00,8,2430.25,2430.25,2428.75,2429.5,680
20170901|2017-06-07 17:30,8,2429.5,2430,2429.25,2429.5,74
20170901|2017-06-07 18:00,8,2429.5,2429.5,2428.5,2428.5,64
20170901|2017-06-07 18:30,8,2428.75,2429.75,2428.75,2429.75,114
20170901|2017-06-07 19:00,8,2429.75,2430,2428.5,2429,227
20170901|2017-06-07 19:30,8,2429,2430,2428.75,2429,99
20170901|2017-06-07 20:00,8,2429,2429.5,2428.75,2429.25,158
20170901|2017-06-07 20:30,8,2429.25,2429.5,2429,2429.25,80
20170901|2017-06-07 21:00,8,2429.25,2430,2429.25,2429.75,142
20170901|2017-06-07 21:30,8,2429.75,2430.25,2429.75,2430.25,63
20170901|2017-06-07 22:00,8,2430.25,2432.25,2430.25,2431.5,122
20170901|2017-06-07 22:30,8,2431.25,2432.25,2431.25,2432,144
20170901|2017-06-07 23:00,8,2432,2432,2431.75,2431.75,147
20170901|2017-06-07 23:30,8,2431.75,2432,2430.75,2431.75,173
20170901|2017-06-08 00:00,8,2431.5,2431.75,2430.25,2430.5,240
20170901|2017-06-08 00:30,8,2430.25,2431.25,2430,2430,132
20170901|2017-06-08 01:00,8,2430.5,2431.75,2430.25,2431.25,216
20170901|2017-06-08 01:30,8,2431,2431.5,2431,2431,91
20170901|2017-06-08 02:00,8,2431,2433,2430.75,2432.25,948
20170901|2017-06-08 02:30,8,2432.25,2432.5,2430.75,2431.75,633
20170901|2017-06-08 03:00,8,2431.75,2431.75,2430.25,2431,442
20170901|2017-06-08 03:30,8,2430.75,2431.5,2430.5,2431,342
20170901|2017-06-08 04:00,8,2431,2432.75,2431,2432,593
20170901|2017-06-08 04:30,8,2432,2432.25,2431.75,2432,236
20170901|2017-06-08 05:00,8,2432,2433,2431.75,2432.75,650
20170901|2017-06-08 05:30,8,2433,2434.25,2432.75,2433.75,689
20170901|2017-06-08 06:00,8,2433.5,2434.25,2432.75,2432.75,1141
20170901|2017-06-08 06:30,8,2432.75,2433.5,2431.75,2432.25,960
20170901|2017-06-08 07:00,8,2432.25,2432.25,2431,2431.75,1322
20170901|2017-06-08 07:30,8,2432,2432.25,2430.5,2431,1573
20170901|2017-06-08 08:00,8,2431,2432,2430.5,2431.25,2352
20170901|2017-06-08 08:30,8,2431,2433.75,2426.5,2429,26724
20170901|2017-06-08 09:00,8,2429.25,2431.25,2425,2426.5,31151
20170901|2017-06-08 09:30,8,2426.25,2430.25,2426.25,2429,13330
20170901|2017-06-08 10:00,8,2429,2432.25,2429,2430.25,12573
20170901|2017-06-08 10:30,8,2430.25,2431.75,2429.5,2431.75,15060
20170901|2017-06-08 11:00,8,2431.75,2436.75,2431.75,2434.25,11443
20170901|2017-06-08 11:30,8,2434.25,2435.25,2433.5,2435,5752
20170901|2017-06-08 12:00,8,2435,2435.25,2429.5,2430.75,9575
20170901|2017-06-08 12:30,8,2430.5,2433.25,2430.25,2433.25,6172
20170901|2017-06-08 13:00,8,2433.25,2433.5,2427.5,2428.25,9625
20170901|2017-06-08 13:30,8,2428.25,2429.75,2425.5,2426.75,12865
20170901|2017-06-08 14:00,8,2426.75,2430.25,2426.5,2429.75,11135
20170901|2017-06-08 14:30,8,2429.75,2432,2428.25,2431,28183
20170901|2017-06-08 15:00,8,2431,2431,2429.5,2430,10018
20170901|2017-06-08 15:30,8,2430,2432.5,2429.75,2431.75,1803
20170901|2017-06-08 17:00,9,2425.25,2428.25,2423,2427.75,6817
20170901|2017-06-08 17:30,9,2427.75,2428,2426.5,2427.25,1375
20170901|2017-06-08 18:00,9,2427.25,2427.25,2425.75,2426,841
20170901|2017-06-08 18:30,9,2426.25,2426.5,2425.25,2425.5,1555
20170901|2017-06-08 19:00,9,2425.5,2427.75,2425,2427.75,5763
20170901|2017-06-08 19:30,9,2427.75,2429.25,2427.25,2427.75,3850
20170901|2017-06-08 20:00,9,2427.5,2431.75,2427.5,2430.75,4578
20170901|2017-06-08 20:30,9,2430.5,2432,2430,2431.75,3494
20170901|2017-06-08 21:00,9,2431.75,2434,2431.5,2433.75,3059
20170901|2017-06-08 21:30,9,2433.75,2434,2433,2433.5,890
20170901|2017-06-08 22:00,9,2433.25,2433.5,2432.5,2433.25,1172
20170901|2017-06-08 22:30,9,2433.25,2433.25,2432,2432.5,965
20170901|2017-06-08 23:00,9,2432.5,2432.5,2431.5,2431.75,692
20170901|2017-06-08 23:30,9,2432,2432.5,2431.5,2432.25,1215
20170901|2017-06-09 00:00,9,2432,2432,2431.5,2432,361
20170901|2017-06-09 00:30,9,2432,2432.25,2431.5,2432,997
20170901|2017-06-09 01:00,9,2432,2432.25,2431.25,2431.25,3001
20170901|2017-06-09 01:30,9,2431.25,2432.75,2431.25,2432,2809
20170901|2017-06-09 02:00,9,2431.75,2435.75,2431.25,2434.25,15726
20170901|2017-06-09 02:30,9,2434.25,2434.75,2431.5,2431.75,8071
20170901|2017-06-09 03:00,9,2431.5,2433.5,2431.25,2432,5512
20170901|2017-06-09 03:30,9,2431.75,2434.5,2431.5,2433.5,4657
20170901|2017-06-09 04:00,9,2433.5,2434.75,2433.25,2434.5,2253
20170901|2017-06-09 04:30,9,2434.25,2434.5,2433.25,2433.75,1311
20170901|2017-06-09 05:00,9,2433.75,2434.25,2433.5,2434.25,1505
20170901|2017-06-09 05:30,9,2434.25,2434.5,2432,2432.25,2916
20170901|2017-06-09 06:00,9,2432.25,2432.5,2431.5,2432,4651
20170901|2017-06-09 06:30,9,2432,2434.5,2432,2434,5672
20170901|2017-06-09 07:00,9,2434,2434.75,2432.5,2432.75,6223
20170901|2017-06-09 07:30,9,2433,2434,2432.75,2433,5756
20170901|2017-06-09 08:00,9,2432.75,2435,2432.25,2434.25,8664
20170901|2017-06-09 08:30,9,2434.5,2439.25,2433.5,2438.25,121945
20170901|2017-06-09 09:00,9,2438,2442.5,2437.25,2442.25,87503
20170901|2017-06-09 09:30,9,2442.5,2443.5,2441.25,2441.75,61331
20170901|2017-06-09 10:00,9,2441.75,2443.25,2440.25,2441.75,55457
20170901|2017-06-09 10:30,9,2441.75,2442.75,2440,2440.25,41205
20170901|2017-06-09 11:00,9,2440.25,2441,2435,2436.5,68990
20170901|2017-06-09 11:30,9,2436.5,2437,2432.75,2436,84976
20170901|2017-06-09 12:00,9,2436,2437.25,2430.75,2433.75,67711
20170901|2017-06-09 12:30,9,2433.75,2434,2426,2426.25,103979
20170901|2017-06-09 13:00,9,2426,2430.5,2425.75,2427.5,71170
20170901|2017-06-09 13:30,9,2427.5,2428.75,2412.5,2417.75,206051
20170901|2017-06-09 14:00,9,2417.75,2428.75,2417.25,2428,133501
20170901|2017-06-09 14:30,9,2428,2429.25,2420.5,2427.75,162796
20170901|2017-06-09 15:00,9,2427.5,2429,2426.25,2428.5,64618
20170901|2017-06-09 15:30,9,2428.25,2429.5,2428,2428,6885
20170901|2017-06-11 17:00,12,2428,2428.75,2426.75,2427.25,4142
20170901|2017-06-11 17:30,12,2427.5,2428,2425.5,2426.5,2516
20170901|2017-06-11 18:00,12,2426.5,2426.75,2424.75,2425,1401
20170901|2017-06-11 18:30,12,2425,2425.75,2424,2425.5,2170
20170901|2017-06-11 19:00,12,2425.75,2427.75,2425.5,2426.75,3328
20170901|2017-06-11 19:30,12,2427,2427,2426,2426.25,2622
20170901|2017-06-11 20:00,12,2426.25,2427,2425.5,2425.5,2302
20170901|2017-06-11 20:30,12,2425.75,2427.5,2425.75,2427.25,2174
20170901|2017-06-11 21:00,12,2427.25,2428,2427,2427.5,1514
20170901|2017-06-11 21:30,12,2427.5,2427.75,2425.5,2425.5,2626
20170901|2017-06-11 22:00,12,2425.5,2425.75,2424.25,2424.25,2039
20170901|2017-06-11 22:30,12,2424.5,2425.5,2424,2425,1875
20170901|2017-06-11 23:00,12,2425.25,2425.25,2424.5,2424.5,915
20170901|2017-06-11 23:30,12,2424.5,2425.25,2424.5,2425,1288
20170901|2017-06-12 00:00,12,2425,2425.25,2424.25,2425,901
20170901|2017-06-12 00:30,12,2425,2425.25,2424.75,2424.75,1079
20170901|2017-06-12 01:00,12,2425,2425.75,2424.25,2425,5240
20170901|2017-06-12 01:30,12,2425,2425.75,2424,2425.5,4838
20170901|2017-06-12 02:00,12,2425.5,2426.25,2423.75,2424.5,12740
20170901|2017-06-12 02:30,12,2424.5,2425,2423,2425,5964
20170901|2017-06-12 03:00,12,2424.75,2425.25,2421.75,2421.75,8311
20170901|2017-06-12 03:30,12,2422,2422.75,2420.25,2421,8527
20170901|2017-06-12 04:00,12,2421,2423.5,2420.5,2423.25,7018
20170901|2017-06-12 04:30,12,2423.25,2423.25,2419.75,2422,9509
20170901|2017-06-12 05:00,12,2421.75,2422.75,2421,2422.25,5131
20170901|2017-06-12 05:30,12,2422.5,2423.5,2422,2422.75,6118
20170901|2017-06-12 06:00,12,2422.75,2423,2421.25,2422.75,7945
20170901|2017-06-12 06:30,12,2422.75,2423.5,2420.75,2421.75,6408
20170901|2017-06-12 07:00,12,2421.75,2424.75,2421.25,2424.25,14697
20170901|2017-06-12 07:30,12,2424.5,2425.75,2424.25,2424.5,10492
20170901|2017-06-12 08:00,12,2424.5,2425,2422.75,2424.5,20563
20170901|2017-06-12 08:30,12,2424.25,2427.5,2417.75,2419.25,274541
20170901|2017-06-12 09:00,12,2419.5,2423.5,2416.75,2421.5,176768
20170901|2017-06-12 09:30,12,2421.5,2424.75,2419,2424,128315
20170901|2017-06-12 10:00,12,2424.25,2426,2423.25,2424,75155
20170901|2017-06-12 10:30,12,2424,2425.5,2421.25,2422.75,76381
20170901|2017-06-12 11:00,12,2422.75,2423.25,2419.5,2420.25,54198
20170901|2017-06-12 11:30,12,2420.25,2422,2418,2418.25,40391
20170901|2017-06-12 12:00,12,2418.25,2422,2417.75,2422,43723
20170901|2017-06-12 12:30,12,2421.75,2422.75,2418.25,2418.5,36117
20170901|2017-06-12 13:00,12,2418.5,2422,2418.25,2420.25,37148
20170901|2017-06-12 13:30,12,2420.5,2424,2419.75,2422.75,42810
20170901|2017-06-12 14:00,12,2423,2424.75,2421.25,2422,46520
20170901|2017-06-12 14:30,12,2422,2427.25,2421.25,2426.75,96619
20170901|2017-06-12 15:00,12,2426.5,2427.25,2426,2426.75,41955
20170901|2017-06-12 15:30,12,2426.75,2427.5,2425.75,2427,5636
20170901|2017-06-12 16:00,12,2427,2427,2427,2427,3
20170901|2017-06-12 17:00,13,2426.5,2426.75,2425.25,2426.25,3411
20170901|2017-06-12 17:30,13,2426.25,2426.75,2426,2426.25,1188
20170901|2017-06-12 18:00,13,2426.5,2426.75,2425.75,2425.75,1233
20170901|2017-06-12 18:30,13,2425.75,2427.25,2425.75,2427,1517
20170901|2017-06-12 19:00,13,2427,2430.5,2427,2429.25,8271
20170901|2017-06-12 19:30,13,2429,2429.75,2428.75,2428.75,1642
20170901|2017-06-12 20:00,13,2428.5,2430.25,2428.5,2429.75,1768
20170901|2017-06-12 20:30,13,2429.5,2429.75,2428.5,2429.25,1461
20170901|2017-06-12 21:00,13,2429.25,2430,2429,2429.5,1075
20170901|2017-06-12 21:30,13,2429.75,2429.75,2428.5,2428.75,2322
20170901|2017-06-12 22:00,13,2429,2429.75,2428.5,2429.75,1193
20170901|2017-06-12 22:30,13,2430,2430.25,2429.25,2429.5,1710
20170901|2017-06-12 23:00,13,2429.75,2430.25,2429.25,2430.25,1031
20170901|2017-06-12 23:30,13,2430.5,2430.5,2429.5,2429.5,449
20170901|2017-06-13 00:00,13,2429.5,2430,2429.5,2429.75,373
20170901|2017-06-13 00:30,13,2429.5,2430,2429.5,2429.75,978
20170901|2017-06-13 01:00,13,2429.75,2432,2429.25,2431.5,6031
20170901|2017-06-13 01:30,13,2431.75,2432,2430.5,2430.75,3252
20170901|2017-06-13 02:00,13,2430.5,2432,2430,2430.75,8254
20170901|2017-06-13 02:30,13,2431,2433.5,2430.75,2432,8008
20170901|2017-06-13 03:00,13,2432,2432.5,2431.25,2431.5,4869
20170901|2017-06-13 03:30,13,2431.5,2432.5,2430.75,2431.75,6522
20170901|2017-06-13 04:00,13,2432,2432,2430.25,2430.75,4923
20170901|2017-06-13 04:30,13,2431,2431,2430,2430.75,3402
20170901|2017-06-13 05:00,13,2431,2431.25,2430.25,2430.75,2275
20170901|2017-06-13 05:30,13,2430.75,2430.75,2430,2430.5,4120
20170901|2017-06-13 06:00,13,2430.25,2430.5,2429.75,2430,4375
20170901|2017-06-13 06:30,13,2430,2430.75,2429.75,2430,4085
20170901|2017-06-13 07:00,13,2430,2431.25,2429.5,2431.25,7216
20170901|2017-06-13 07:30,13,2431,2432.25,2430.75,2432,11136
20170901|2017-06-13 08:00,13,2432,2433.25,2431.75,2433,11944
20170901|2017-06-13 08:30,13,2433,2436,2432.25,2433.75,156031
20170901|2017-06-13 09:00,13,2433.75,2434.25,2431.75,2433.5,107453
20170901|2017-06-13 09:30,13,2433.5,2434.75,2429.5,2430,91186
20170901|2017-06-13 10:00,13,2429.75,2433,2428.75,2432.75,75901
20170901|2017-06-13 10:30,13,2432.75,2435.25,2431.75,2434.75,56483
20170901|2017-06-13 11:00,13,2434.5,2435.25,2433.5,2434,43760
20170901|2017-06-13 11:30,13,2434,2437,2433.75,2436.75,53936
20170901|2017-06-13 12:00,13,2436.75,2437.75,2435.75,2437.25,34233
20170901|2017-06-13 12:30,13,2437.25,2437.5,2434.5,2436.5,38340
20170901|2017-06-13 13:00,13,2436.5,2438.5,2436,2436.5,49113
20170901|2017-06-13 13:30,13,2436.5,2437.5,2435.5,2436.5,36662
20170901|2017-06-13 14:00,13,2436.25,2439,2436,2438.75,37822
20170901|2017-06-13 14:30,13,2439,2439.25,2435.5,2438.5,146221
20170901|2017-06-13 15:00,13,2438.5,2438.75,2437,2438,70413
20170901|2017-06-13 15:30,13,2438,2439,2437.5,2438.25,7088
20170901|2017-06-13 17:00,14,2438.25,2438.75,2437.75,2438.25,3091
20170901|2017-06-13 17:30,14,2438.25,2438.5,2438,2438.25,285
20170901|2017-06-13 18:00,14,2438.25,2438.25,2437.5,2438,951
20170901|2017-06-13 18:30,14,2437.75,2438,2437.75,2438,569
20170901|2017-06-13 19:00,14,2437.75,2438.25,2437.25,2437.75,2149
20170901|2017-06-13 19:30,14,2437.75,2437.75,2437,2437.25,1190
20170901|2017-06-13 20:00,14,2437.5,2437.5,2436.5,2437.25,1821
20170901|2017-06-13 20:30,14,2437.25,2437.25,2436.5,2436.75,1525
20170901|2017-06-13 21:00,14,2436.75,2437.25,2435.5,2436,2837
20170901|2017-06-13 21:30,14,2435.75,2436,2435.25,2435.75,1797
20170901|2017-06-13 22:00,14,2436,2436.25,2435.5,2436,848
20170901|2017-06-13 22:30,14,2436,2436.5,2435.25,2435.5,906
20170901|2017-06-13 23:00,14,2435.5,2435.75,2435,2435.5,2209
20170901|2017-06-13 23:30,14,2435.5,2436.75,2435.5,2436.5,1262
20170901|2017-06-14 00:00,14,2436.25,2436.5,2435.5,2436,1429
20170901|2017-06-14 00:30,14,2436,2436.25,2435.5,2435.5,1043
20170901|2017-06-14 01:00,14,2435.75,2436.25,2435.25,2435.75,2480
20170901|2017-06-14 01:30,14,2435.75,2437,2435.5,2436.5,2497
20170901|2017-06-14 02:00,14,2436.75,2438.25,2436.5,2438.25,6220
20170901|2017-06-14 02:30,14,2438.25,2439,2437,2438,5875
20170901|2017-06-14 03:00,14,2438.25,2439.75,2437.75,2439.25,6498
20170901|2017-06-14 03:30,14,2439.5,2439.75,2438,2438.5,4735
20170901|2017-06-14 04:00,14,2438.25,2440.75,2438.25,2439.75,8562
20170901|2017-06-14 04:30,14,2439.75,2440.5,2439.25,2439.5,3048
20170901|2017-06-14 05:00,14,2439.75,2440.75,2439.25,2439.5,3844
20170901|2017-06-14 05:30,14,2439.75,2441,2439.25,2440.75,5010
20170901|2017-06-14 06:00,14,2440.5,2441.25,2440.25,2440.75,4426
20170901|2017-06-14 06:30,14,2440.75,2442.25,2439.75,2440.75,14812
20170901|2017-06-14 07:00,14,2440.5,2440.75,2439.25,2439.75,10027
20170901|2017-06-14 07:30,14,2439.5,2443.25,2438.25,2441.25,35549
20170901|2017-06-14 08:00,14,2441.25,2442.75,2440.75,2441.5,25086
20170901|2017-06-14 08:30,14,2441.5,2442,2436.25,2438.5,142813
20170901|2017-06-14 09:00,14,2438.5,2439.25,2435.25,2436,105043
20170901|2017-06-14 09:30,14,2436.25,2437.25,2432.25,2434,108488
20170901|2017-06-14 10:00,14,2434.25,2436.5,2433.25,2435.75,73115
20170901|2017-06-14 10:30,14,2435.75,2436.5,2433.75,2436.25,50750
20170901|2017-06-14 11:00,14,2436.25,2436.75,2434,2435.5,39026
20170901|2017-06-14 11:30,14,2435.75,2437.75,2435.5,2436,31459
20170901|2017-06-14 12:00,14,2436.25,2438.25,2435.75,2436,31085
20170901|2017-06-14 12:30,14,2436.25,2437,2435,2436.25,23584
20170901|2017-06-14 13:00,14,2436.25,2440.75,2433.75,2437.25,91738
20170901|2017-06-14 13:30,14,2437.5,2438.5,2428.5,2430,148374
20170901|2017-06-14 14:00,14,2430.25,2432,2425.75,2431.25,135126
20170901|2017-06-14 14:30,14,2431.25,2437.25,2429.25,2435.5,164764
20170901|2017-06-14 15:00,14,2435.75,2436.75,2434.75,2435.25,53479
20170901|2017-06-14 15:30,14,2435.25,2435.5,2433.75,2434.5,6070
20170901|2017-06-14 17:00,15,2433.75,2434.5,2433.25,2433.75,2859
20170901|2017-06-14 17:30,15,2433.5,2433.75,2427.75,2429.5,8440
20170901|2017-06-14 18:00,15,2429.5,2430.25,2428.25,2429,3317
20170901|2017-06-14 18:30,15,2429,2430.25,2427.25,2429.75,5447
20170901|2017-06-14 19:00,15,2430,2432.75,2429,2432,5829
20170901|2017-06-14 19:30,15,2432.25,2433,2430,2430.25,4204
20170901|2017-06-14 20:00,15,2430.5,2430.5,2429.5,2430.5,4713
20170901|2017-06-14 20:30,15,2430.25,2431,2427.75,2429.25,7456
20170901|2017-06-14 21:00,15,2429.25,2429.25,2427.25,2428.5,5485
20170901|2017-06-14 21:30,15,2428.5,2429.25,2428,2428.25,1446
20170901|2017-06-14 22:00,15,2428.5,2429.25,2428.25,2429.25,1390
20170901|2017-06-14 22:30,15,2429,2429.5,2428.5,2429,2401
20170901|2017-06-14 23:00,15,2429,2430.25,2428.75,2429.75,2166
20170901|2017-06-14 23:30,15,2429.5,2430.25,2429.5,2430,1295
20170901|2017-06-15 00:00,15,2430,2430.75,2429.5,2429.5,1059
20170901|2017-06-15 00:30,15,2429.75,2430.75,2429.5,2430.5,2534
20170901|2017-06-15 01:00,15,2430.5,2430.75,2429.25,2430.25,4384
20170901|2017-06-15 01:30,15,2430,2430.25,2428.5,2429.25,3750
20170901|2017-06-15 02:00,15,2429,2429.75,2423.75,2425,28393
20170901|2017-06-15 02:30,15,2425.25,2426,2423.5,2424.5,14528
20170901|2017-06-15 03:00,15,2424.75,2426.25,2424,2425.25,11268
20170901|2017-06-15 03:30,15,2425.25,2426,2422,2422.25,13961
20170901|2017-06-15 04:00,15,2422.25,2425,2422,2423.5,9988
20170901|2017-06-15 04:30,15,2423.75,2424.5,2419.75,2420,16758
20170901|2017-06-15 05:00,15,2420,2420.75,2416.5,2418.25,27274
20170901|2017-06-15 05:30,15,2418.25,2420.5,2417.75,2420.25,11484
20170901|2017-06-15 06:00,15,2420.25,2421.25,2419.25,2420.5,16114
20170901|2017-06-15 06:30,15,2420.5,2420.5,2419,2419.5,11943
20170901|2017-06-15 07:00,15,2419.75,2420.5,2417.25,2418.75,24698
20170901|2017-06-15 07:30,15,2419,2421.5,2418.5,2421,21904
20170901|2017-06-15 08:00,15,2421.25,2422.25,2419.25,2419.75,28470
20170901|2017-06-15 08:30,15,2419.5,2424,2418,2423,232631
20170901|2017-06-15 09:00,15,2422.75,2425,2416.25,2418.75,187184
20170901|2017-06-15 09:30,15,2418.75,2422.75,2418.25,2422.5,114524
20170901|2017-06-15 10:00,15,2422.5,2427.75,2422,2427.5,135012
20170901|2017-06-15 10:30,15,2427.5,2428.25,2424.25,2424.5,88569
20170901|2017-06-15 11:00,15,2424.75,2425.75,2423.25,2424,56232
20170901|2017-06-15 11:30,15,2423.75,2427,2423.5,2426.75,49304
20170901|2017-06-15 12:00,15,2426.75,2429,2425.5,2426,57517
20170901|2017-06-15 12:30,15,2426,2428,2424.75,2426.25,45117
20170901|2017-06-15 13:00,15,2426,2430.5,2425.5,2428.75,51085
20170901|2017-06-15 13:30,15,2428.75,2430.5,2428,2429.25,36482
20170901|2017-06-15 14:00,15,2429.25,2432,2428.75,2431.25,52259
20170901|2017-06-15 14:30,15,2431.25,2431.5,2426.75,2431,129224
20170901|2017-06-15 15:00,15,2431,2432.5,2430.5,2432.25,60048
20170901|2017-06-15 15:30,15,2432.5,2433.25,2431.5,2431.75,10558
20170901|2017-06-15 17:00,16,2431.25,2432,2430.25,2430.5,5059
20170901|2017-06-15 17:30,16,2430.25,2431.25,2429.75,2430.5,1821
20170901|2017-06-15 18:00,16,2430.5,2431,2430,2430.5,1021
20170901|2017-06-15 18:30,16,2430.5,2431.75,2430.5,2431.75,1433
20170901|2017-06-15 19:00,16,2431.75,2434.75,2431.5,2434,7593
20170901|2017-06-15 19:30,16,2434,2434.25,2433.25,2433.5,3818
20170901|2017-06-15 20:00,16,2433.75,2433.75,2433.5,2433.75,634
20170901|2017-06-15 20:30,16,2433.75,2435.25,2433.5,2434.75,2098
20170901|2017-06-15 21:00,16,2435,2435.25,2434.25,2434.5,1612
20170901|2017-06-15 21:30,16,2434.5,2434.75,2434,2434.5,666
20170901|2017-06-15 22:00,16,2434.5,2435.5,2434.5,2435.5,2259
20170901|2017-06-15 22:30,16,2435.25,2436.25,2435,2435.25,2476
20170901|2017-06-15 23:00,16,2435.5,2436,2435,2435.25,1021
20170901|2017-06-15 23:30,16,2435.25,2435.25,2434.75,2435,651
20170901|2017-06-16 00:00,16,2435,2435,2434.5,2434.5,902
20170901|2017-06-16 00:30,16,2434.75,2435,2434,2434.5,1941
20170901|2017-06-16 01:00,16,2434.5,2435.75,2434.25,2435.25,4132
20170901|2017-06-16 01:30,16,2435.25,2436,2434.5,2434.5,3225
20170901|2017-06-16 02:00,16,2434.5,2436.75,2434.5,2435,9259
20170901|2017-06-16 02:30,16,2435.25,2435.5,2434.25,2435,5108
20170901|2017-06-16 03:00,16,2435,2436.25,2434.75,2434.75,4730
20170901|2017-06-16 03:30,16,2435,2435.25,2433.75,2433.75,6983
20170901|2017-06-16 04:00,16,2433.75,2436.25,2433.75,2435,10206
20170901|2017-06-16 04:30,16,2434.75,2435.25,2433.75,2434.5,9765
20170901|2017-06-16 05:00,16,2434.25,2435.5,2434.25,2435.25,4615
20170901|2017-06-16 05:30,16,2435.25,2435.5,2434.5,2435,6046
20170901|2017-06-16 06:00,16,2435.25,2435.75,2435,2435.25,7243
20170901|2017-06-16 06:30,16,2435.25,2436,2435,2435,5757
20170901|2017-06-16 07:00,16,2435,2435,2433.25,2433.5,13108
20170901|2017-06-16 07:30,16,2433.5,2434,2430.5,2431.5,26277
20170901|2017-06-16 08:00,16,2431.25,2432.75,2430.5,2432,43151
20170901|2017-06-16 08:30,16,2431.75,2432.5,2421.75,2425.75,236334
20170901|2017-06-16 09:00,16,2425.75,2426.5,2421.25,2423,132349
20170901|2017-06-16 09:30,16,2423,2424.75,2420.25,2422.5,85969
20170901|2017-06-16 10:00,16,2422.25,2424.5,2421,2424.25,61546
20170901|2017-06-16 10:30,16,2424.25,2427,2423.75,2426.75,66284
20170901|2017-06-16 11:00,16,2427,2428.25,2426.75,2428,50626
20170901|2017-06-16 11:30,16,2428,2428.5,2426.5,2426.75,33584
20170901|2017-06-16 12:00,16,2426.75,2427.75,2425,2426.5,38224
20170901|2017-06-16 12:30,16,2426.25,2427.5,2425.25,2427.5,30364
20170901|2017-06-16 13:00,16,2427.25,2428.5,2426.75,2427.25,32433
20170901|2017-06-16 13:30,16,2427.25,2429.25,2426.5,2428.25,39207
20170901|2017-06-16 14:00,16,2428.5,2429.5,2426,2427.5,49490
20170901|2017-06-16 14:30,16,2427.25,2431.25,2426.5,2430.5,149768
20170901|2017-06-16 15:00,16,2430.5,2431.5,2429.75,2431.5,65012
20170901|2017-06-16 15:30,16,2431.5,2434.5,2431.25,2434.5,18846
20170901|2017-06-18 17:00,19,2433.5,2434.75,2432.75,2433.5,5415
20170901|2017-06-18 17:30,19,2433.5,2434,2433.25,2433.5,2062
20170901|2017-06-18 18:00,19,2433.75,2434,2433.25,2433.5,1392
20170901|2017-06-18 18:30,19,2433.75,2434,2433.25,2433.5,1610
20170901|2017-06-18 19:00,19,2433.5,2434.5,2433.25,2434,4698
20170901|2017-06-18 19:30,19,2434,2436.5,2434,2435.5,6622
20170901|2017-06-18 20:00,19,2435.75,2437.5,2435.75,2436.5,3941
20170901|2017-06-18 20:30,19,2436.5,2436.75,2435.75,2436,2502
20170901|2017-06-18 21:00,19,2435.75,2436.75,2435.75,2436,1428
20170901|2017-06-18 21:30,19,2436,2436.5,2436,2436.25,1469
20170901|2017-06-18 22:00,19,2436,2436.5,2436,2436.5,1064
20170901|2017-06-18 22:30,19,2436.25,2436.5,2435.75,2435.75,652
20170901|2017-06-18 23:00,19,2436,2436.25,2435.25,2435.25,942
20170901|2017-06-18 23:30,19,2435.5,2436.25,2435.5,2435.75,1004
20170901|2017-06-19 00:00,19,2436,2436.25,2435.5,2436.25,664
20170901|2017-06-19 00:30,19,2436,2436.25,2435.5,2436,1047
20170901|2017-06-19 01:00,19,2436,2437.75,2435.75,2437.5,6376
20170901|2017-06-19 01:30,19,2437.5,2438,2437.25,2437.75,7275
20170901|2017-06-19 02:00,19,2437.75,2440.25,2437.5,2439.75,18538
20170901|2017-06-19 02:30,19,2439.75,2440.25,2437.75,2437.75,11699
20170901|2017-06-19 03:00,19,2437.75,2439.25,2437.5,2437.75,6294
20170901|2017-06-19 03:30,19,2437.75,2438.25,2437.25,2438,5088
20170901|2017-06-19 04:00,19,2438,2439,2437.5,2438.5,3395
20170901|2017-06-19 04:30,19,2438.5,2439.25,2436.75,2437.5,9291
20170901|2017-06-19 05:00,19,2437.5,2437.5,2436.75,2437,3082
20170901|2017-06-19 05:30,19,2437.25,2438.25,2437,2438,2411
20170901|2017-06-19 06:00,19,2438.25,2439,2438,2438.5,5595
20170901|2017-06-19 06:30,19,2438.75,2439.25,2438.25,2438.75,5579
20170901|2017-06-19 07:00,19,2439,2439.75,2437.75,2438.25,11798
20170901|2017-06-19 07:30,19,2438.25,2439.5,2437.5,2438.5,15365
20170901|2017-06-19 08:00,19,2438.5,2440,2438.25,2439.75,16494
20170901|2017-06-19 08:30,19,2440,2443,2438.5,2442.75,148190
20170901|2017-06-19 09:00,19,2442.75,2448,2442.5,2447.75,162348
20170901|2017-06-19 09:30,19,2447.75,2450,2445.75,2445.75,103460
20170901|2017-06-19 10:00,19,2445.75,2447,2444.75,2445.5,68387
20170901|2017-06-19 10:30,19,2445.5,2447.5,2445.5,2446.75,43789
20170901|2017-06-19 11:00,19,2447,2448.75,2446.75,2448.25,32350
20170901|2017-06-19 11:30,19,2448.25,2448.75,2446.75,2448,35736
20170901|2017-06-19 12:00,19,2448,2449.5,2448,2449,27418
20170901|2017-06-19 12:30,19,2449,2450.75,2448.25,2448.25,47338
20170901|2017-06-19 13:00,19,2448.25,2448.75,2446.25,2447,46117
20170901|2017-06-19 13:30,19,2446.75,2448,2445.5,2446.5,39001
20170901|2017-06-19 14:00,19,2446.25,2448.5,2446.25,2448,33696
20170901|2017-06-19 14:30,19,2448,2451.5,2447.75,2450.5,152458
20170901|2017-06-19 15:00,19,2450.25,2451,2447,2447.5,98452
20170901|2017-06-19 15:30,19,2447.75,2448.5,2447.5,2447.5,9098
20170901|2017-06-19 17:00,20,2447.75,2448.5,2447.5,2448.25,2650
20170901|2017-06-19 17:30,20,2448.25,2449,2448,2448.5,1083
20170901|2017-06-19 18:00,20,2448.5,2448.5,2447.75,2448.5,1545
20170901|2017-06-19 18:30,20,2448.25,2449.5,2448.25,2448.75,2633
20170901|2017-06-19 19:00,20,2449,2450.5,2449,2449.25,5297
20170901|2017-06-19 19:30,20,2449.25,2449.75,2449,2449.25,1471
20170901|2017-06-19 20:00,20,2449.25,2450,2449.25,2449.75,2062
20170901|2017-06-19 20:30,20,2449.5,2451,2449,2449.5,4953
20170901|2017-06-19 21:00,20,2449.5,2450,2449,2449,1495
20170901|2017-06-19 21:30,20,2449,2449.75,2449,2449.25,1319
20170901|2017-06-19 22:00,20,2449.5,2450,2449.5,2449.5,814
20170901|2017-06-19 22:30,20,2449.5,2450,2449.5,2449.75,292
20170901|2017-06-19 23:00,20,2450,2450.25,2449.75,2449.75,760
20170901|2017-06-19 23:30,20,2449.75,2450,2449.75,2450,443
20170901|2017-06-20 00:00,20,2449.75,2450,2449.5,2449.5,1012
20170901|2017-06-20 00:30,20,2449.75,2450,2449,2449.25,1975
20170901|2017-06-20 01:00,20,2449.25,2450,2447.75,2448,6046
20170901|2017-06-20 01:30,20,2448,2449.5,2448,2448.75,5021
20170901|2017-06-20 02:00,20,2448.75,2449.75,2447.75,2449.25,9784
20170901|2017-06-20 02:30,20,2449.25,2449.5,2448.5,2448.75,6024
20170901|2017-06-20 03:00,20,2448.75,2449.25,2448,2448.5,3991
20170901|2017-06-20 03:30,20,2448.25,2448.5,2447.75,2448.5,4140
20170901|2017-06-20 04:00,20,2448.25,2448.5,2448,2448.5,2497
20170901|2017-06-20 04:30,20,2448.25,2448.5,2447.75,2447.75,2870
20170901|2017-06-20 05:00,20,2448,2448.25,2447.5,2448,5477
20170901|2017-06-20 05:30,20,2448,2448.75,2447.75,2448,3352
20170901|2017-06-20 06:00,20,2448,2448,2447,2447,7452
20170901|2017-06-20 06:30,20,2447.25,2448.5,2447,2447.5,7279
20170901|2017-06-20 07:00,20,2447.5,2447.75,2445,2445.5,20629
20170901|2017-06-20 07:30,20,2445.5,2446.25,2444.75,2445.5,14028
20170901|2017-06-20 08:00,20,2445.25,2447,2445.25,2446.25,16345
20170901|2017-06-20 08:30,20,2446.25,2446.75,2442,2442.5,148121
20170901|2017-06-20 09:00,20,2442.5,2445,2441.25,2442.5,102038
20170901|2017-06-20 09:30,20,2442.75,2445.5,2442.25,2444.75,82707
20170901|2017-06-20 10:00,20,2444.75,2444.75,2441.25,2441.75,75447
20170901|2017-06-20 10:30,20,2441.5,2443.25,2441,2441.25,66799
20170901|2017-06-20 11:00,20,2441.5,2442.5,2437.25,2438.25,89252
20170901|2017-06-20 11:30,20,2438.25,2441.75,2438,2441.75,62173
20170901|2017-06-20 12:00,20,2441.5,2442.75,2440.5,2441,42631
20170901|2017-06-20 12:30,20,2441,2441.5,2440.25,2441.25,27518
20170901|2017-06-20 13:00,20,2441,2442.25,2438.5,2438.75,40017
20170901|2017-06-20 13:30,20,2438.75,2440,2437.75,2439,57655
20170901|2017-06-20 14:00,20,2439.25,2441.25,2437.75,2439.5,64621
20170901|2017-06-20 14:30,20,2439.25,2439.25,2434,2434.75,210371
20170901|2017-06-20 15:00,20,2434.5,2438,2434.5,2438,98076
20170901|2017-06-20 15:30,20,2437.75,2438,2436,2436.5,8633
20170901|2017-06-20 17:00,21,2435.75,2437,2435.5,2436.75,3493
20170901|2017-06-20 17:30,21,2436.75,2437,2435.75,2436,1332
20170901|2017-06-20 18:00,21,2436,2437,2436,2436.5,707
20170901|2017-06-20 18:30,21,2436.5,2437,2436,2436.25,1328
20170901|2017-06-20 19:00,21,2436.5,2437.25,2434,2434,8503
20170901|2017-06-20 19:30,21,2434,2434.75,2432.5,2434.25,7824
20170901|2017-06-20 20:00,21,2434.5,2434.75,2433.5,2433.5,2879
20170901|2017-06-20 20:30,21,2433.5,2434.75,2433,2434.5,3746
20170901|2017-06-20 21:00,21,2434.25,2436,2434.25,2435.75,3420
20170901|2017-06-20 21:30,21,2435.75,2435.75,2433.5,2433.5,3048
20170901|2017-06-20 22:00,21,2433.5,2434,2432.5,2433.25,3043
20170901|2017-06-20 22:30,21,2433,2433.75,2432.5,2433.5,2349
20170901|2017-06-20 23:00,21,2433.5,2434.25,2433.25,2434,1409
20170901|2017-06-20 23:30,21,2434,2434.25,2433.25,2434,1278
20170901|2017-06-21 00:00,21,2434.25,2435.25,2434,2434.5,2243
20170901|2017-06-21 00:30,21,2434.25,2434.5,2433.5,2433.5,1829
20170901|2017-06-21 01:00,21,2433.5,2434.25,2432.5,2433,4567
20170901|2017-06-21 01:30,21,2433,2434.5,2433,2434.5,4154
20170901|2017-06-21 02:00,21,2434.5,2434.5,2429.25,2430,21156
20170901|2017-06-21 02:30,21,2429.75,2432,2429.5,2430.5,11582
20170901|2017-06-21 03:00,21,2430.75,2430.75,2428.75,2430.5,14166
20170901|2017-06-21 03:30,21,2430.5,2433.5,2430.25,2431.75,13884
20170901|2017-06-21 04:00,21,2432,2433,2429.5,2431,10089
20170901|2017-06-21 04:30,21,2431.25,2431.75,2429.5,2431.75,7044
20170901|2017-06-21 05:00,21,2431.5,2432.5,2431.5,2432.5,4725
20170901|2017-06-21 05:30,21,2432.5,2434.75,2432.25,2434.5,9507
20170901|2017-06-21 06:00,21,2434.5,2435.25,2432,2432.25,11168
20170901|2017-06-21 06:30,21,2432.25,2433.75,2432,2433,7886
20170901|2017-06-21 07:00,21,2433,2437,2432.5,2436.25,18088
20170901|2017-06-21 07:30,21,2436.25,2437,2435.75,2436.5,12966
20170901|2017-06-21 08:00,21,2436.25,2438.75,2436.25,2438.5,29158
20170901|2017-06-21 08:30,21,2438.25,2438.5,2434.5,2434.75,156447
20170901|2017-06-21 09:00,21,2435,2437,2434.5,2435.75,91039
20170901|2017-06-21 09:30,21,2436,2440,2435.75,2436.25,120085
20170901|2017-06-21 10:00,21,2436.25,2436.25,2430.5,2432.25,124109
20170901|2017-06-21 10:30,21,2432.5,2436,2432,2435.5,67926
20170901|2017-06-21 11:00,21,2435.75,2436,2433.25,2435,44832
20170901|2017-06-21 11:30,21,2435,2435.75,2430.5,2430.5,86360
20170901|2017-06-21 12:00,21,2430.75,2432.5,2430,2431.5,46138
20170901|2017-06-21 12:30,21,2431.75,2432.75,2428,2429.25,51255
20170901|2017-06-21 13:00,21,2429.25,2431.75,2428.25,2429.5,48656
20170901|2017-06-21 13:30,21,2429.75,2434.5,2429.5,2433,51185
20170901|2017-06-21 14:00,21,2433.25,2434,2432,2433.25,45452
20170901|2017-06-21 14:30,21,2433.25,2434.25,2430.5,2433.25,133379
20170901|2017-06-21 15:00,21,2433.25,2434,2432.25,2433.25,55952
20170901|2017-06-21 15:30,21,2432.75,2433,2431.25,2432.5,10374
20170901|2017-06-21 17:00,22,2431.75,2432.25,2429.25,2429.5,7698
20170901|2017-06-21 17:30,22,2429.75,2430.75,2429.5,2430,2435
20170901|2017-06-21 18:00,22,2430.25,2431.25,2429.75,2430.75,1613
20170901|2017-06-21 18:30,22,2431,2431.5,2430.25,2430.25,1320
20170901|2017-06-21 19:00,22,2430.25,2431.25,2430,2431.25,2478
20170901|2017-06-21 19:30,22,2431.25,2431.25,2430,2430.5,1084
20170901|2017-06-21 20:00,22,2430.25,2430.75,2429.5,2430.25,2330
20170901|2017-06-21 20:30,22,2430.25,2431.5,2430.25,2431.25,1837
20170901|2017-06-21 21:00,22,2431.25,2431.75,2430.25,2430.75,2165
20170901|2017-06-21 21:30,22,2430.75,2431,2429.75,2430.25,1810
20170901|2017-06-21 22:00,22,2430.5,2432,2430,2431.5,2271
20170901|2017-06-21 22:30,22,2431.75,2434,2431.75,2433.5,3885
20170901|2017-06-21 23:00,22,2433.75,2434,2433.25,2433.5,1399
20170901|2017-06-21 23:30,22,2433.25,2433.5,2432.25,2432.5,1573
20170901|2017-06-22 00:00,22,2432.5,2433.5,2432.5,2433.5,993
20170901|2017-06-22 00:30,22,2433.25,2434,2432.5,2433,2065
20170901|2017-06-22 01:00,22,2433,2434.5,2432.25,2432.25,4621
20170901|2017-06-22 01:30,22,2432.5,2433,2431.5,2432.75,2881
20170901|2017-06-22 02:00,22,2432.75,2432.75,2429.75,2430.25,16594
20170901|2017-06-22 02:30,22,2430.25,2430.5,2428.5,2429,8092
20170901|2017-06-22 03:00,22,2428.75,2430.25,2428.5,2429.5,5725
20170901|2017-06-22 03:30,22,2429.5,2430.25,2428.5,2429,5084
20170901|2017-06-22 04:00,22,2429,2430,2428.25,2428.5,5128
20170901|2017-06-22 04:30,22,2428.5,2431,2428,2430.5,10331
20170901|2017-06-22 05:00,22,2430.5,2432.5,2429.75,2432.25,10427
20170901|2017-06-22 05:30,22,2432.25,2433,2431.5,2432.5,6303
20170901|2017-06-22 06:00,22,2432.25,2433.25,2431.25,2433,5623
20170901|2017-06-22 06:30,22,2432.75,2433,2432,2432.25,3875
20170901|2017-06-22 07:00,22,2432.5,2432.5,2431,2431.5,7551
20170901|2017-06-22 07:30,22,2431.5,2432.75,2431.25,2431.5,10452
20170901|2017-06-22 08:00,22,2431.5,2434,2431,2433.25,16017
20170901|2017-06-22 08:30,22,2433.5,2434,2430,2432.75,132906
20170901|2017-06-22 09:00,22,2432.75,2433.5,2430.5,2432,75407
20170901|2017-06-22 09:30,22,2432,2436.25,2430.25,2435.25,107418
20170901|2017-06-22 10:00,22,2435.5,2438.5,2435,2438,91302
20170901|2017-06-22 10:30,22,2438.25,2438.25,2435.75,2437.5,47155
20170901|2017-06-22 11:00,22,2437.5,2438,2435.25,2436.25,45163
20170901|2017-06-22 11:30,22,2436.25,2438.75,2436,2437.75,35120
20170901|2017-06-22 12:00,22,2437.75,2439,2436.5,2438,37454
20170901|2017-06-22 12:30,22,2438,2438.25,2437,2437.75,23776
20170901|2017-06-22 13:00,22,2437.5,2438.5,2436.25,2437,28548
20170901|2017-06-22 13:30,22,2436.75,2437.5,2436,2437.25,26335
20170901|2017-06-22 14:00,22,2437.5,2438.5,2436.25,2436.75,42378
20170901|2017-06-22 14:30,22,2436.5,2436.75,2431.5,2432,136905
20170901|2017-06-22 15:00,22,2432,2432.25,2430.5,2431.75,58568
20170901|2017-06-22 15:30,22,2431.5,2432.25,2431.25,2431.75,3934
20170901|2017-06-22 17:00,23,2431.25,2432.5,2431,2432.25,1709
20170901|2017-06-22 17:30,23,2432.5,2433,2432.25,2432.75,1302
20170901|2017-06-22 18:00,23,2432.75,2433.25,2432.5,2433,849
20170901|2017-06-22 18:30,23,2433,2433.25,2432.75,2433,765
20170901|2017-06-22 19:00,23,2433.25,2433.25,2432,2433,2727
20170901|2017-06-22 19:30,23,2433,2434,2432.75,2434,1343
20170901|2017-06-22 20:00,23,2434,2434.75,2433.5,2433.75,3428
20170901|2017-06-22 20:30,23,2433.75,2434,2432.5,2433.25,1823
20170901|2017-06-22 21:00,23,2433,2434,2433,2434,1355
20170901|2017-06-22 21:30,23,2434,2434.5,2433.75,2434.5,1002
20170901|2017-06-22 22:00,23,2434.25,2434.75,2434,2434.25,1562
20170901|2017-06-22 22:30,23,2434.25,2434.5,2434,2434.25,664
20170901|2017-06-22 23:00,23,2434.25,2434.5,2434,2434.5,760
20170901|2017-06-22 23:30,23,2434.25,2435,2434.25,2434.5,832
20170901|2017-06-23 00:00,23,2434.5,2434.75,2434.5,2434.5,497
20170901|2017-06-23 00:30,23,2434.5,2434.75,2434.25,2434.5,857
20170901|2017-06-23 01:00,23,2434.5,2434.75,2434,2434.5,1554
20170901|2017-06-23 01:30,23,2434.25,2435,2434,2434.25,2540
20170901|2017-06-23 02:00,23,2434.25,2436,2433.75,2434.5,8514
20170901|2017-06-23 02:30,23,2434.5,2435.75,2434,2434.5,4745
20170901|2017-06-23 03:00,23,2434.5,2436,2434.25,2436,3498
20170901|2017-06-23 03:30,23,2435.75,2436.75,2434.75,2435.25,4965
20170901|2017-06-23 04:00,23,2435,2435.75,2434.5,2435,3321
20170901|2017-06-23 04:30,23,2435,2435.75,2432.75,2433.5,6942
20170901|2017-06-23 05:00,23,2433.25,2434.25,2430,2431.25,12582
20170901|2017-06-23 05:30,23,2431.25,2431.5,2430,2431.5,7187
20170901|2017-06-23 06:00,23,2431.25,2432.25,2431.25,2431.25,4691
20170901|2017-06-23 06:30,23,2431.5,2432.75,2431.25,2432.5,4989
20170901|2017-06-23 07:00,23,2432.25,2433.5,2432,2433.25,5323
20170901|2017-06-23 07:30,23,2433.25,2434.25,2432.5,2434.25,6239
20170901|2017-06-23 08:00,23,2434,2435,2432.75,2432.75,16914
20170901|2017-06-23 08:30,23,2433,2433.25,2428.25,2431.5,138008
20170901|2017-06-23 09:00,23,2431.5,2433.75,2431,2433,89191
20170901|2017-06-23 09:30,23,2433.25,2437.5,2433,2436.25,92711
20170901|2017-06-23 10:00,23,2436.25,2437.25,2435.25,2436.5,46779
20170901|2017-06-23 10:30,23,2436.75,2437.25,2435.5,2436.75,34793
20170901|2017-06-23 11:00,23,2436.5,2437.75,2436.25,2437.75,30380
20170901|2017-06-23 11:30,23,2437.75,2438.75,2436.75,2437,36774
20170901|2017-06-23 12:00,23,2437,2437.25,2435.75,2437.25,34012
20170901|2017-06-23 12:30,23,2437.25,2438.75,2437,2437.5,35760
20170901|2017-06-23 13:00,23,2437.5,2438,2436,2436.25,28149
20170901|2017-06-23 13:30,23,2436.25,2437,2434.75,2435,53655
20170901|2017-06-23 14:00,23,2435,2435,2431,2431.25,86288
20170901|2017-06-23 14:30,23,2431.25,2437,2431,2435.5,267668
20170901|2017-06-23 15:00,23,2435.5,2436.25,2433.25,2434.5,85636
20170901|2017-06-23 15:30,23,2434.5,2434.75,2431.5,2432,9926
20170901|2017-06-25 17:00,26,2432,2432.75,2430,2431,4568
20170901|2017-06-25 17:30,26,2431,2432.75,2430.75,2432,2344
20170901|2017-06-25 18:00,26,2432,2432,2431.75,2431.75,614
20170901|2017-06-25 18:30,26,2431.75,2432.5,2431.5,2432.5,988
20170901|2017-06-25 19:00,26,2432.5,2434,2431.75,2433,3941
20170901|2017-06-25 19:30,26,2433.25,2434,2433,2433.25,2357
20170901|2017-06-25 20:00,26,2433.5,2434.5,2433.25,2434,1596
20170901|2017-06-25 20:30,26,2434,2436.25,2433.75,2435.25,3917
20170901|2017-06-25 21:00,26,2435.5,2436.75,2435.25,2436,3424
20170901|2017-06-25 21:30,26,2436,2436.5,2435.75,2436,1386
20170901|2017-06-25 22:00,26,2436,2437,2436,2436.25,1875
20170901|2017-06-25 22:30,26,2436.25,2436.5,2435.5,2436.25,1917
20170901|2017-06-25 23:00,26,2436.25,2436.75,2436,2436.25,507
20170901|2017-06-25 23:30,26,2436.25,2436.25,2435.5,2435.75,749
20170901|2017-06-26 00:00,26,2435.75,2436,2435.25,2435.25,638
20170901|2017-06-26 00:30,26,2435.25,2437,2435.25,2436.5,2018
20170901|2017-06-26 01:00,26,2436.25,2438,2436.25,2437.5,4458
20170901|2017-06-26 01:30,26,2437.5,2438,2437,2437.75,4084
20170901|2017-06-26 02:00,26,2437.5,2441.25,2437.5,2440.25,19030
20170901|2017-06-26 02:30,26,2440.25,2441,2439.5,2439.75,5710
20170901|2017-06-26 03:00,26,2439.75,2440.5,2439,2440,7552
20170901|2017-06-26 03:30,26,2440.25,2441.25,2440.25,2440.5,5858
20170901|2017-06-26 04:00,26,2440.5,2441,2439.5,2439.75,5472
20170901|2017-06-26 04:30,26,2439.75,2440.5,2439.5,2440.25,3158
20170901|2017-06-26 05:00,26,2440.25,2441,2440,2440,2925
20170901|2017-06-26 05:30,26,2440.25,2440.75,2440,2440.75,3277
20170901|2017-06-26 06:00,26,2440.5,2441.75,2440.5,2441,4965
20170901|2017-06-26 06:30,26,2441,2441.75,2440.75,2441.5,6710
20170901|2017-06-26 07:00,26,2441.5,2442.5,2441.5,2442,8578
20170901|2017-06-26 07:30,26,2442.25,2442.25,2441,2441.5,11168
20170901|2017-06-26 08:00,26,2441.75,2442.75,2441,2442.5,13351
20170901|2017-06-26 08:30,26,2442.25,2447.5,2442,2447,165543
20170901|2017-06-26 09:00,26,2447.25,2447.25,2443.5,2445.5,106427
20170901|2017-06-26 09:30,26,2445.5,2445.5,2435.75,2438,192927
20170901|2017-06-26 10:00,26,2438.25,2438.5,2434,2437.75,141757
20170901|2017-06-26 10:30,26,2437.75,2440.5,2435.25,2440,73006
20170901|2017-06-26 11:00,26,2440.25,2440.75,2438.25,2438.5,36959
20170901|2017-06-26 11:30,26,2438.5,2441.5,2438.25,2440.5,31606
20170901|2017-06-26 12:00,26,2440.75,2441,2438.5,2439.5,32737
20170901|2017-06-26 12:30,26,2439.5,2440,2438.25,2439,20775
20170901|2017-06-26 13:00,26,2439.25,2439.75,2437.25,2438.75,36479
20170901|2017-06-26 13:30,26,2438.75,2440,2437.75,2439.5,36893
20170901|2017-06-26 14:00,26,2439.75,2440.5,2437.5,2438.75,44002
20170901|2017-06-26 14:30,26,2438.75,2439.5,2435.25,2436.25,138704
20170901|2017-06-26 15:00,26,2436.25,2436.5,2435,2435.75,52469
20170901|2017-06-26 15:30,26,2435.75,2436.5,2435.5,2435.75,4928
20170901|2017-06-26 17:00,27,2435.75,2435.75,2434.25,2435.5,2924
20170901|2017-06-26 17:30,27,2435.75,2437.25,2435.5,2436.25,1317
20170901|2017-06-26 18:00,27,2436.25,2437,2436,2436.5,744
20170901|2017-06-26 18:30,27,2436.5,2437.25,2436.25,2436.25,1036
20170901|2017-06-26 19:00,27,2436.5,2437,2435.5,2436.5,2665
20170901|2017-06-26 19:30,27,2436.25,2436.75,2435,2435.75,1804
20170901|2017-06-26 20:00,27,2435.5,2436.5,2435.25,2436.5,1440
20170901|2017-06-26 20:30,27,2436.25,2436.75,2435.75,2436.25,1513
20170901|2017-06-26 21:00,27,2436.25,2437,2436,2437,1496
20170901|2017-06-26 21:30,27,2437,2437.25,2436.25,2436.25,969
20170901|2017-06-26 22:00,27,2436.25,2436.75,2435.5,2436.25,1581
20170901|2017-06-26 22:30,27,2436.25,2436.75,2436.25,2436.75,740
20170901|2017-06-26 23:00,27,2436.75,2436.75,2436.25,2436.5,1266
20170901|2017-06-26 23:30,27,2436.25,2436.5,2436,2436.25,596
20170901|2017-06-27 00:00,27,2436.5,2436.5,2435.25,2435.5,1148
20170901|2017-06-27 00:30,27,2435.5,2435.75,2435,2435.75,1863
20170901|2017-06-27 01:00,27,2435.75,2435.75,2434.25,2434.5,3259
20170901|2017-06-27 01:30,27,2434.5,2435.5,2433.5,2434,5825
20170901|2017-06-27 02:00,27,2433.75,2435,2432.5,2434,13259
20170901|2017-06-27 02:30,27,2434.25,2434.25,2432.5,2433,7406
20170901|2017-06-27 03:00,27,2433.25,2433.75,2430,2431,23553
20170901|2017-06-27 03:30,27,2431,2434,2430.5,2433.5,11430
20170901|2017-06-27 04:00,27,2433.5,2436,2433.25,2435.25,13252
20170901|2017-06-27 04:30,27,2435,2435.25,2433.25,2433.5,7449
20170901|2017-06-27 05:00,27,2433.75,2434.25,2432.75,2434.25,4743
20170901|2017-06-27 05:30,27,2434.25,2434.5,2433.75,2433.75,3810
20170901|2017-06-27 06:00,27,2433.75,2434,2432.25,2432.25,8086
20170901|2017-06-27 06:30,27,2432.5,2434.25,2432,2434.25,8117
20170901|2017-06-27 07:00,27,2434.25,2434.75,2433.25,2434.5,7605
20170901|2017-06-27 07:30,27,2434.75,2434.75,2433.75,2434.25,8826
20170901|2017-06-27 08:00,27,2434,2434.5,2432.5,2433.5,16728
20170901|2017-06-27 08:30,27,2433.25,2433.75,2429.25,2431.75,168022
20170901|2017-06-27 09:00,27,2431.5,2434.5,2431,2431,116094
20170901|2017-06-27 09:30,27,2431,2436.75,2431,2435.5,95921
20170901|2017-06-27 10:00,27,2435.75,2437,2434.75,2435.25,78291
20170901|2017-06-27 10:30,27,2435.25,2437,2434.75,2435.5,40462
20170901|2017-06-27 11:00,27,2435.5,2436.25,2434,2434.5,36272
20170901|2017-06-27 11:30,27,2434.25,2434.75,2430,2431,73267
20170901|2017-06-27 12:00,27,2430.75,2431.5,2428.5,2430,69802
20170901|2017-06-27 12:30,27,2430,2430.75,2421,2424.75,162680
20170901|2017-06-27 13:00,27,2424.5,2426.75,2420.5,2426,123378
20170901|2017-06-27 13:30,27,2426,2427.5,2424.5,2425.25,61465
20170901|2017-06-27 14:00,27,2425.25,2426,2421.75,2423,72913
20170901|2017-06-27 14:30,27,2423,2423.25,2416.5,2417.25,234514
20170901|2017-06-27 15:00,27,2417.5,2421,2417,2420.75,110800
20170901|2017-06-27 15:30,27,2421,2421,2416.75,2417.75,12374
20170901|2017-06-27 17:00,28,2417,2419.5,2416.75,2419,5471
20170901|2017-06-27 17:30,28,2419,2420,2418.75,2418.75,1612
20170901|2017-06-27 18:00,28,2419,2419.25,2418.5,2419.25,1845
20170901|2017-06-27 18:30,28,2419.25,2419.5,2417.5,2417.75,2144
20170901|2017-06-27 19:00,28,2417.75,2419.25,2417.25,2418,4642
20170901|2017-06-27 19:30,28,2417.75,2419.5,2417.75,2419.25,1888
20170901|2017-06-27 20:00,28,2419.5,2420.75,2419,2420.25,4075
20170901|2017-06-27 20:30,28,2420.25,2420.5,2419.25,2419.25,3147
20170901|2017-06-27 21:00,28,2419.25,2420.25,2416.5,2417.25,5259
20170901|2017-06-27 21:30,28,2417.25,2417.25,2415.25,2416,6388
20170901|2017-06-27 22:00,28,2416,2418.5,2415.75,2417.75,3892
20170901|2017-06-27 22:30,28,2417.75,2418.5,2417.5,2418,1758
20170901|2017-06-27 23:00,28,2418,2418.5,2417.5,2417.5,1369
20170901|2017-06-27 23:30,28,2417.5,2418.25,2417.25,2418.25,1421
20170901|2017-06-28 00:00,28,2418.25,2419,2418,2418.25,1446
20170901|2017-06-28 00:30,28,2418.5,2418.5,2417.75,2418.25,1789
20170901|2017-06-28 01:00,28,2418.25,2420,2418,2418.75,7767
20170901|2017-06-28 01:30,28,2418.75,2420,2418.5,2419.75,5252
20170901|2017-06-28 02:00,28,2419.75,2420,2417.75,2418.75,17971
20170901|2017-06-28 02:30,28,2418.5,2418.75,2416.5,2417.5,9864
20170901|2017-06-28 03:00,28,2417.25,2417.5,2413.75,2415.5,18056
20170901|2017-06-28 03:30,28,2415.75,2418.25,2415.25,2417.75,14419
20170901|2017-06-28 04:00,28,2417.5,2419.5,2417.5,2419.25,10934
20170901|2017-06-28 04:30,28,2419,2422.75,2419,2421.5,18395
20170901|2017-06-28 05:00,28,2421.5,2423.75,2421.25,2422.75,16156
20170901|2017-06-28 05:30,28,2422.75,2424,2421.75,2422.5,10267
20170901|2017-06-28 06:00,28,2422.25,2423.5,2421.5,2423.25,8864
20170901|2017-06-28 06:30,28,2423.25,2424.25,2422.75,2423.75,11542
20170901|2017-06-28 07:00,28,2423.75,2429,2422.75,2427.25,53379
20170901|2017-06-28 07:30,28,2427,2427.5,2425.25,2426.5,18792
20170901|2017-06-28 08:00,28,2426.5,2428.5,2426.25,2428.25,28821
20170901|2017-06-28 08:30,28,2428,2430.25,2425.5,2426.75,179406
20170901|2017-06-28 09:00,28,2426.5,2432,2426.25,2429.25,146653
20170901|2017-06-28 09:30,28,2429.5,2436.25,2429.25,2434.5,156161
20170901|2017-06-28 10:00,28,2434.75,2435.75,2433.75,2434.75,73721
20170901|2017-06-28 10:30,28,2434.75,2438.25,2434,2436.25,71006
20170901|2017-06-28 11:00,28,2436.5,2437.75,2435.5,2436.25,56799
20170901|2017-06-28 11:30,28,2436.25,2439,2435.75,2438.5,53837
20170901|2017-06-28 12:00,28,2438.5,2440,2437.75,2439.75,50149
20170901|2017-06-28 12:30,28,2440,2440.5,2438.75,2439.25,55626
20170901|2017-06-28 13:00,28,2439.5,2440,2436.75,2437.5,58282
20170901|2017-06-28 13:30,28,2437.5,2438.75,2436.75,2438.25,35425
20170901|2017-06-28 14:00,28,2438.5,2440,2438,2440,37010
20170901|2017-06-28 14:30,28,2440,2440.5,2436.5,2438,158490
20170901|2017-06-28 15:00,28,2437.5,2439.5,2437,2438.25,85221
20170901|2017-06-28 15:30,28,2438.5,2442.5,2438.25,2442.5,13050
20170901|2017-06-28 17:00,29,2442,2444.5,2441,2443.5,7507
20170901|2017-06-28 17:30,29,2443.5,2443.75,2442.75,2442.75,809
20170901|2017-06-28 18:00,29,2443,2443.5,2442.25,2442.75,1242
20170901|2017-06-28 18:30,29,2442.5,2443.25,2442.25,2443,1222
20170901|2017-06-28 19:00,29,2443.25,2443.5,2442.25,2442.75,3270
20170901|2017-06-28 19:30,29,2442.5,2443.75,2442.5,2442.75,2409
20170901|2017-06-28 20:00,29,2442.75,2443.25,2442.25,2443.25,2274
20170901|2017-06-28 20:30,29,2443,2443.5,2442.25,2443.25,1750
20170901|2017-06-28 21:00,29,2443.25,2443.5,2442.75,2443.25,1341
20170901|2017-06-28 21:30,29,2443.25,2444,2443,2443.75,1800
20170901|2017-06-28 22:00,29,2443.75,2444,2443.5,2444,497
20170901|2017-06-28 22:30,29,2444,2444.25,2443.75,2443.75,970
20170901|2017-06-28 23:00,29,2443.75,2444,2443.75,2443.75,457
20170901|2017-06-28 23:30,29,2443.75,2444,2443.25,2443.5,1076
20170901|2017-06-29 00:00,29,2443.5,2443.75,2443.25,2443.25,929
20170901|2017-06-29 00:30,29,2443.5,2443.5,2442.75,2443.25,1175
20170901|2017-06-29 01:00,29,2443.25,2444.25,2443,2443.25,5219
20170901|2017-06-29 01:30,29,2443.25,2443.75,2443,2443.25,2189
20170901|2017-06-29 02:00,29,2443,2445,2442.25,2442.75,15832
20170901|2017-06-29 02:30,29,2443,2443.25,2441.25,2441.5,10693
20170901|2017-06-29 03:00,29,2441.5,2442,2440.5,2441.5,9245
20170901|2017-06-29 03:30,29,2441.5,2441.75,2441,2441.5,5834
20170901|2017-06-29 04:00,29,2441.25,2442.5,2440.5,2441,6716
20170901|2017-06-29 04:30,29,2441,2441.5,2439.25,2440.25,9094
20170901|2017-06-29 05:00,29,2440.5,2440.5,2439,2440,10636
20170901|2017-06-29 05:30,29,2439.75,2441.5,2439.25,2441.25,8376
20170901|2017-06-29 06:00,29,2441.25,2443.25,2440.5,2442.5,14970
20170901|2017-06-29 06:30,29,2442.5,2444.75,2442.5,2443.75,10799
20170901|2017-06-29 07:00,29,2443.75,2444.5,2440.75,2441.25,18454
20170901|2017-06-29 07:30,29,2441.25,2442,2438.5,2439.25,39553
20170901|2017-06-29 08:00,29,2439.5,2440.5,2438.25,2439.75,40792
20170901|2017-06-29 08:30,29,2440,2440.5,2430.75,2432.5,238690
20170901|2017-06-29 09:00,29,2432.5,2433.5,2426,2430.25,200325
20170901|2017-06-29 09:30,29,2430.25,2433.5,2428,2429.5,125427
20170901|2017-06-29 10:00,29,2429.75,2430.25,2420.5,2421.75,142326
20170901|2017-06-29 10:30,29,2421.75,2422,2416,2416.5,180564
20170901|2017-06-29 11:00,29,2416.75,2420.75,2413.75,2417.25,124435
20170901|2017-06-29 11:30,29,2417.25,2418.5,2412.5,2413.5,112560
20170901|2017-06-29 12:00,29,2413.25,2416,2402.25,2404,159313
20170901|2017-06-29 12:30,29,2403.75,2413,2403.75,2411.5,160515
20170901|2017-06-29 13:00,29,2411.25,2418,2408.5,2417.75,123315
20170901|2017-06-29 13:30,29,2417.75,2418.75,2414.75,2417.25,70007
20170901|2017-06-29 14:00,29,2417.25,2421.75,2416,2417.75,121188
20170901|2017-06-29 14:30,29,2417.75,2422.5,2416.25,2417,223536
20170901|2017-06-29 15:00,29,2416.75,2420.5,2416.5,2420,87546
20170901|2017-06-29 15:30,29,2420.25,2421.75,2420,2421.5,8038
20170901|2017-06-29 17:00,30,2420.75,2422.25,2418.75,2419.5,6970
20170901|2017-06-29 17:30,30,2419.5,2419.5,2417.5,2418.25,2378
20170901|2017-06-29 18:00,30,2418.25,2420,2418,2419,1407
20170901|2017-06-29 18:30,30,2419,2420.75,2419,2420,1442
20170901|2017-06-29 19:00,30,2420,2421.25,2419,2420.5,4940
20170901|2017-06-29 19:30,30,2420.5,2421,2418.75,2419.75,3466
20170901|2017-06-29 20:00,30,2419.75,2420.5,2417.5,2418,5651
20170901|2017-06-29 20:30,30,2418,2421.5,2418,2421.25,4745
20170901|2017-06-29 21:00,30,2421.25,2421.5,2417.75,2419.25,4205
20170901|2017-06-29 21:30,30,2419.25,2420,2418.5,2418.75,2024
20170901|2017-06-29 22:00,30,2418.75,2419.5,2418.5,2418.75,1376
20170901|2017-06-29 22:30,30,2418.75,2419.25,2418.25,2418.5,1551
20170901|2017-06-29 23:00,30,2418.5,2419.25,2418.25,2419,1479
20170901|2017-06-29 23:30,30,2419.25,2420.25,2419,2420.25,1361
20170901|2017-06-30 00:00,30,2420.25,2420.5,2419.5,2420.25,2113
20170901|2017-06-30 00:30,30,2420.25,2420.75,2419.75,2420.75,1962
20170901|2017-06-30 01:00,30,2421,2422,2419.75,2419.75,7918
20170901|2017-06-30 01:30,30,2420,2421,2419,2419.25,6830
20170901|2017-06-30 02:00,30,2419.25,2419.75,2415,2417.25,28217
20170901|2017-06-30 02:30,30,2417.25,2420.25,2417,2419.75,14896
20170901|2017-06-30 03:00,30,2420,2420.25,2418.5,2419.25,9339
20170901|2017-06-30 03:30,30,2419.25,2420.75,2417.75,2420.5,8785
20170901|2017-06-30 04:00,30,2420.75,2422.75,2420,2422.75,11630
20170901|2017-06-30 04:30,30,2422.75,2424.5,2422.25,2424.25,11248
20170901|2017-06-30 05:00,30,2424.5,2426.75,2424,2426,15375
20170901|2017-06-30 05:30,30,2425.75,2426.25,2425,2425.75,9582
20170901|2017-06-30 06:00,30,2425.75,2426.75,2425.25,2425.75,8879
20170901|2017-06-30 06:30,30,2425.75,2426.25,2425,2426,11603
20170901|2017-06-30 07:00,30,2426,2426,2423.25,2423.75,17498
20170901|2017-06-30 07:30,30,2424,2425,2422.5,2423,21986
20170901|2017-06-30 08:00,30,2423,2425.75,2422.25,2425.25,27724
20170901|2017-06-30 08:30,30,2425.5,2428.25,2423.25,2424,197479
20170901|2017-06-30 09:00,30,2423.75,2424.25,2418.5,2422,140673
20170901|2017-06-30 09:30,30,2422,2423,2418.5,2421.75,94321
20170901|2017-06-30 10:00,30,2421.75,2422.75,2419,2419.75,69456
20170901|2017-06-30 10:30,30,2419.5,2424.25,2418.5,2423.25,65678
20170901|2017-06-30 11:00,30,2423.5,2424.25,2422.5,2423.25,36042
20170901|2017-06-30 11:30,30,2423,2424,2421,2422.25,36683
20170901|2017-06-30 12:00,30,2422.25,2424.75,2422,2424.5,26918
20170901|2017-06-30 12:30,30,2424.5,2424.75,2423.25,2423.75,31343
20170901|2017-06-30 13:00,30,2423.5,2426.25,2422.75,2425.75,45355
20170901|2017-06-30 13:30,30,2425.75,2428.25,2425.25,2427.75,49884
20170901|2017-06-30 14:00,30,2427.75,2428.25,2425.75,2427.5,61826
20170901|2017-06-30 14:30,30,2427.5,2429.75,2419.75,2420.5,320068
20170901|2017-06-30 15:00,30,2420.5,2421.75,2419.25,2421.25,156797
20170901|2017-06-30 15:30,30,2421.5,2423.5,2418.5,2421.5,14687
20170901|2017-07-02 17:00,3,2422,2424.25,2421.5,2424,4683
20170901|2017-07-02 17:30,3,2424,2424.75,2423.5,2424.75,629
20170901|2017-07-02 18:00,3,2424.75,2427.25,2424.25,2426,2535
20170901|2017-07-02 18:30,3,2426,2426.25,2423.75,2424.5,1717
20170901|2017-07-02 19:00,3,2424.5,2427,2424.5,2424.5,4300
20170901|2017-07-02 19:30,3,2424.5,2425.25,2423.5,2425,2069
20170901|2017-07-02 20:00,3,2425,2425.5,2424.25,2425.5,2531
20170901|2017-07-02 20:30,3,2425.5,2427.5,2425.5,2426.5,4564
20170901|2017-07-02 21:00,3,2426.75,2427.5,2426.25,2426.5,1841
20170901|2017-07-02 21:30,3,2426.5,2427.25,2426,2426.75,1683
20170901|2017-07-02 22:00,3,2427,2427,2426,2426.75,1165
20170901|2017-07-02 22:30,3,2426.5,2427,2426.25,2427,745
20170901|2017-07-02 23:00,3,2427,2427.25,2426.25,2426.75,940
20170901|2017-07-02 23:30,3,2426.75,2426.75,2425.75,2426.25,1020
20170901|2017-07-03 00:00,3,2426.5,2426.75,2426,2426.5,1050
20170901|2017-07-03 00:30,3,2426.25,2427,2426.25,2427,728
20170901|2017-07-03 01:00,3,2427,2427.25,2426,2426.5,3840
20170901|2017-07-03 01:30,3,2426.75,2427,2425.5,2425.75,2039
20170901|2017-07-03 02:00,3,2425.75,2427.5,2425.75,2427,10422
20170901|2017-07-03 02:30,3,2427,2429.75,2426.75,2428.75,11942
20170901|2017-07-03 03:00,3,2429,2429.25,2427.5,2428.75,7823
20170901|2017-07-03 03:30,3,2428.75,2430.25,2428.5,2429.25,6724
20170901|2017-07-03 04:00,3,2429.25,2429.5,2427.5,2429.25,5138
20170901|2017-07-03 04:30,3,2429.25,2429.5,2427.75,2428,3350
20170901|2017-07-03 05:00,3,2428,2428.5,2427.25,2428,3851
20170901|2017-07-03 05:30,3,2428,2428.5,2427.25,2428.5,4343
20170901|2017-07-03 06:00,3,2428.25,2429,2427.75,2428.5,4439
20170901|2017-07-03 06:30,3,2428.75,2429.75,2428.25,2429.25,7493
20170901|2017-07-03 07:00,3,2429.25,2429.5,2428.25,2428.75,5901
20170901|2017-07-03 07:30,3,2428.75,2431.25,2428.5,2431.25,11766
20170901|2017-07-03 08:00,3,2431.25,2432.5,2430.75,2431.5,20124
20170901|2017-07-03 08:30,3,2431.75,2434.5,2431.25,2433.25,105677
20170901|2017-07-03 09:00,3,2433.25,2436.5,2432,2432.75,96549
20170901|2017-07-03 09:30,3,2432.75,2436.25,2432.75,2435,59085
20170901|2017-07-03 10:00,3,2435,2435.25,2432.75,2434.25,82494
20170901|2017-07-03 10:30,3,2434.25,2435,2433,2434,32173
20170901|2017-07-03 11:00,3,2434,2434,2426.5,2429.5,76149
20170901|2017-07-03 11:30,3,2429.5,2431,2425,2425,92902
20170901|2017-07-03 12:00,3,2425,2426,2422,2423.75,61982
20170901|2017-07-03 17:00,5,2423.75,2424.5,2421.5,2424.25,2791
20170901|2017-07-03 17:30,5,2424.25,2425,2423.75,2423.75,1042
20170901|2017-07-03 18:00,5,2423.75,2425,2423,2424.75,966
20170901|2017-07-03 18:30,5,2425,2427.5,2424.75,2427.25,2124
20170901|2017-07-03 19:00,5,2427.5,2427.5,2425.25,2425.75,2827
20170901|2017-07-03 19:30,5,2425.75,2426,2424.5,2424.5,1464
20170901|2017-07-03 20:00,5,2424.75,2425.75,2423.75,2425.25,2116
20170901|2017-07-03 20:30,5,2425.5,2426.5,2425,2426,1545
20170901|2017-07-03 21:00,5,2426.25,2427,2426,2426.25,1353
20170901|2017-07-03 21:30,5,2426.25,2426.75,2424.25,2424.25,1168
20170901|2017-07-03 22:00,5,2424.5,2425,2424,2424.5,1894
20170901|2017-07-03 22:30,5,2424.25,2425.5,2423.75,2425,1950
20170901|2017-07-03 23:00,5,2424.75,2425.5,2424.25,2425.5,674
20170901|2017-07-03 23:30,5,2425.25,2425.25,2423.75,2424.5,2037
20170901|2017-07-04 00:00,5,2424.75,2425,2423.5,2424.25,3020
20170901|2017-07-04 00:30,5,2424,2424.25,2423,2423.5,2409
20170901|2017-07-04 01:00,5,2423.5,2425.5,2423.25,2425.25,4444
20170901|2017-07-04 01:30,5,2425.25,2425.5,2421.25,2423,8095
20170901|2017-07-04 02:00,5,2423,2428.5,2422.25,2428.25,15408
20170901|2017-07-04 02:30,5,2428.5,2430,2427.5,2428.75,8281
20170901|2017-07-04 03:00,5,2428.75,2430.5,2428.5,2429.75,5301
20170901|2017-07-04 03:30,5,2429.75,2430,2427.5,2428.5,5266
20170901|2017-07-04 04:00,5,2428.5,2431.25,2428,2430.5,5522
20170901|2017-07-04 04:30,5,2430.5,2431.25,2430.25,2430.75,3233
20170901|2017-07-04 05:00,5,2430.75,2431.25,2429.5,2429.75,3783
20170901|2017-07-04 05:30,5,2429.5,2430,2429,2429,2681
20170901|2017-07-04 06:00,5,2429,2429.75,2428.25,2428.75,3282
20170901|2017-07-04 06:30,5,2428.75,2430,2428.5,2429.75,1828
20170901|2017-07-04 07:00,5,2429.5,2430,2429.25,2429.25,1573
20170901|2017-07-04 07:30,5,2429.25,2429.75,2427.75,2428.25,2083
20170901|2017-07-04 08:00,5,2428.25,2428.75,2427.75,2428.25,2379
20170901|2017-07-04 08:30,5,2428.5,2430.25,2427.75,2430,5299
20170901|2017-07-04 09:00,5,2430,2430.25,2429,2429.25,2875
20170901|2017-07-04 09:30,5,2429.5,2430.25,2429.25,2430,3480
20170901|2017-07-04 10:00,5,2430,2430.25,2428.25,2428.25,6296
20170901|2017-07-04 10:30,5,2428.25,2428.75,2424.75,2425,10926
20170901|2017-07-04 11:00,5,2425,2425.5,2423.5,2423.75,3888
20170901|2017-07-04 11:30,5,2423.75,2425.75,2423.75,2425.25,2371
20170901|2017-07-04 17:00,5,2424.75,2426.25,2423,2424,3594
20170901|2017-07-04 17:30,5,2424.25,2425.5,2423.75,2424.75,1914
20170901|2017-07-04 18:00,5,2424.75,2425,2422.75,2423,1585
20170901|2017-07-04 18:30,5,2423.25,2424.5,2423,2424,1613
20170901|2017-07-04 19:00,5,2424,2424.25,2423,2423.25,3152
20170901|2017-07-04 19:30,5,2423.25,2425,2423.25,2424.75,2079
20170901|2017-07-04 20:00,5,2424.5,2425,2423.75,2424,1651
20170901|2017-07-04 20:30,5,2424.25,2424.5,2422.25,2422.75,3792
20170901|2017-07-04 21:00,5,2422.75,2424.5,2422.75,2424.25,2197
20170901|2017-07-04 21:30,5,2424.25,2425,2424,2424.75,1814
20170901|2017-07-04 22:00,5,2424.75,2426,2424.75,2425,2591
20170901|2017-07-04 22:30,5,2425,2426,2424.75,2425,1518
20170901|2017-07-04 23:00,5,2425,2425.5,2425,2425.5,956
20170901|2017-07-04 23:30,5,2425.5,2425.5,2425.25,2425.5,504
20170901|2017-07-05 00:00,5,2425.5,2426.5,2425.5,2425.5,2101
20170901|2017-07-05 00:30,5,2425.75,2427,2425.5,2426.75,2185
20170901|2017-07-05 01:00,5,2426.75,2427,2425,2425.5,5429
20170901|2017-07-05 01:30,5,2425.5,2426.5,2425.25,2426.5,3016
20170901|2017-07-05 02:00,5,2426.25,2427.5,2424.5,2427.25,14149
20170901|2017-07-05 02:30,5,2427,2428.75,2427,2427.5,13166
20170901|2017-07-05 03:00,5,2427.5,2427.75,2423.5,2423.75,12917
20170901|2017-07-05 03:30,5,2423.75,2425.5,2422.5,2425,10897
20170901|2017-07-05 04:00,5,2424.75,2426,2424.5,2425.75,9364
20170901|2017-07-05 04:30,5,2425.75,2425.75,2424.25,2424.5,6109
20170901|2017-07-05 05:00,5,2424.75,2426,2424.25,2425.5,2969
20170901|2017-07-05 05:30,5,2425.25,2427,2424.75,2427,5504
20170901|2017-07-05 06:00,5,2427,2427.25,2425.5,2426.25,5618
20170901|2017-07-05 06:30,5,2426.25,2428,2425.25,2427.5,9445
20170901|2017-07-05 07:00,5,2427.75,2429.25,2427,2429,10517
20170901|2017-07-05 07:30,5,2429,2429.75,2428.25,2428.5,14205
20170901|2017-07-05 08:00,5,2428.5,2429.75,2427.25,2428.75,16219
20170901|2017-07-05 08:30,5,2428.5,2429.5,2422.5,2424.25,142630
20170901|2017-07-05 09:00,5,2424.25,2424.5,2419.25,2421.75,127696
20170901|2017-07-05 09:30,5,2421.5,2427.25,2420.75,2426.75,96863
20170901|2017-07-05 10:00,5,2427,2429.5,2426.5,2428.75,72314
20170901|2017-07-05 10:30,5,2428.5,2428.5,2426.25,2426.5,45444
20170901|2017-07-05 11:00,5,2426.5,2429,2426,2428,38787
20170901|2017-07-05 11:30,5,2427.75,2429.5,2427.75,2429,27973
20170901|2017-07-05 12:00,5,2429.25,2431.25,2428.75,2430,36476
20170901|2017-07-05 12:30,5,2430,2430.75,2428.5,2428.75,26626
20170901|2017-07-05 13:00,5,2428.5,2431.25,2426.5,2431,66534
20170901|2017-07-05 13:30,5,2430.75,2432.25,2427.75,2428.5,49818
20170901|2017-07-05 14:00,5,2428.5,2430.25,2426.5,2429.75,46615
20170901|2017-07-05 14:30,5,2429.5,2431.75,2429.25,2429.5,110978
20170901|2017-07-05 15:00,5,2429.5,2430,2427.25,2427.75,59570
20170901|2017-07-05 15:30,5,2427.75,2429.5,2427.5,2428.5,5215
20170901|2017-07-05 17:00,6,2428,2429,2427.5,2428.5,2128
20170901|2017-07-05 17:30,6,2428.5,2430.5,2428.25,2430,2018
20170901|2017-07-05 18:00,6,2430,2430.25,2429.5,2429.5,316
20170901|2017-07-05 18:30,6,2429.75,2430,2429.5,2429.75,399
20170901|2017-07-05 19:00,6,2429.5,2430,2428.25,2429,3287
20170901|2017-07-05 19:30,6,2429.25,2429.75,2427.5,2427.75,2256
20170901|2017-07-05 20:00,6,2427.75,2428.25,2426.75,2427,3895
20170901|2017-07-05 20:30,6,2427,2427.75,2426,2426.5,4188
20170901|2017-07-05 21:00,6,2426.5,2427.5,2426,2427,3116
20170901|2017-07-05 21:30,6,2427,2428,2426.25,2427.5,2153
20170901|2017-07-05 22:00,6,2427.75,2428,2426.75,2427,1563
20170901|2017-07-05 22:30,6,2426.75,2427.5,2426.75,2427,1582
20170901|2017-07-05 23:00,6,2427,2427.5,2426.75,2427,954
20170901|2017-07-05 23:30,6,2427,2427.5,2427,2427,865
20170901|2017-07-06 00:00,6,2427.25,2427.5,2426.5,2427,1666
20170901|2017-07-06 00:30,6,2427,2427.25,2426.25,2426.75,2437
20170901|2017-07-06 01:00,6,2427,2427,2426,2426.75,3386
20170901|2017-07-06 01:30,6,2426.75,2427.5,2426,2426.25,3389
20170901|2017-07-06 02:00,6,2426.25,2427.25,2423.5,2424.25,14805
20170901|2017-07-06 02:30,6,2424,2425,2423.75,2424.5,7831
20170901|2017-07-06 03:00,6,2424.5,2426.5,2424.25,2425.75,6575
20170901|2017-07-06 03:30,6,2425.75,2426,2425.25,2425.5,4105
20170901|2017-07-06 04:00,6,2425.5,2425.75,2421,2421.25,15910
20170901|2017-07-06 04:30,6,2421.25,2422,2420,2420,13872
20170901|2017-07-06 05:00,6,2420.25,2420.5,2416,2418,21216
20170901|2017-07-06 05:30,6,2417.75,2420.25,2417,2420,11695
20170901|2017-07-06 06:00,6,2420,2420,2417.75,2419.25,10776
20170901|2017-07-06 06:30,6,2419.5,2419.75,2416.25,2417,18511
20170901|2017-07-06 07:00,6,2417,2420.5,2417,2419.5,20792
20170901|2017-07-06 07:30,6,2419.5,2420.75,2418.5,2420.25,17226
20170901|2017-07-06 08:00,6,2420.5,2422,2420,2420.5,23701
20170901|2017-07-06 08:30,6,2420.75,2422.25,2414,2414.75,207085
20170901|2017-07-06 09:00,6,2415,2417,2410.25,2413.75,188860
20170901|2017-07-06 09:30,6,2413.75,2415.75,2412,2414.25,84583
20170901|2017-07-06 10:00,6,2414.25,2418.5,2414.25,2416.75,94720
20170901|2017-07-06 10:30,6,2417,2419.5,2416.75,2419.25,58710
20170901|2017-07-06 11:00,6,2419,2420,2415.5,2416.25,45322
20170901|2017-07-06 11:30,6,2416,2419.75,2415.75,2418.5,37672
20170901|2017-07-06 12:00,6,2418.5,2421.5,2417.75,2420.25,39213
20170901|2017-07-06 12:30,6,2420.25,2420.5,2415,2415.75,55435
20170901|2017-07-06 13:00,6,2415.75,2415.75,2411.5,2413.5,63613
20170901|2017-07-06 13:30,6,2413.5,2413.5,2410.5,2413,67793
20170901|2017-07-06 14:00,6,2413,2413.25,2408,2408,86002
20170901|2017-07-06 14:30,6,2408.25,2409.25,2405.25,2408,229535
20170901|2017-07-06 15:00,6,2407.75,2409.75,2407.75,2408.25,92760
20170901|2017-07-06 15:30,6,2408.25,2409.5,2408,2408.5,6020
20170901|2017-07-06 17:00,7,2409.25,2410.25,2409,2409.75,4421
20170901|2017-07-06 17:30,7,2409.75,2410.75,2409.5,2410.25,1927
20170901|2017-07-06 18:00,7,2410,2410.5,2410,2410.25,1012
20170901|2017-07-06 18:30,7,2410.25,2410.5,2408.75,2409.5,1776
20170901|2017-07-06 19:00,7,2409.5,2410.75,2409.25,2409.5,3894
20170901|2017-07-06 19:30,7,2409.75,2410.25,2409.5,2410.25,1397
20170901|2017-07-06 20:00,7,2410.25,2410.75,2409.75,2410.75,3365
20170901|2017-07-06 20:30,7,2410.75,2411.5,2410,2410.5,3566
20170901|2017-07-06 21:00,7,2410.25,2411.25,2410.25,2411.25,1761
20170901|2017-07-06 21:30,7,2411.25,2411.25,2410.25,2410.5,1579
20170901|2017-07-06 22:00,7,2410.5,2410.75,2410.25,2410.75,750
20170901|2017-07-06 22:30,7,2410.5,2410.75,2409.5,2409.75,1448
20170901|2017-07-06 23:00,7,2409.75,2409.75,2408.75,2409.25,2147
20170901|2017-07-06 23:30,7,2409.25,2409.5,2409,2409,1218
20170901|2017-07-07 00:00,7,2409,2410,2409,2409.5,1125
20170901|2017-07-07 00:30,7,2409.75,2410.25,2409.25,2410,2041
20170901|2017-07-07 01:00,7,2410,2411,2409.75,2410.25,6024
20170901|2017-07-07 01:30,7,2410.5,2411.25,2410,2411.25,3909
20170901|2017-07-07 02:00,7,2411.25,2411.75,2407.75,2408.25,12368
20170901|2017-07-07 02:30,7,2408.25,2409.75,2407.5,2409,7660
20170901|2017-07-07 03:00,7,2408.75,2410.75,2408.25,2410,9329
20170901|2017-07-07 03:30,7,2410,2410.75,2408.25,2408.5,6094
20170901|2017-07-07 04:00,7,2408.5,2410.25,2408.25,2409.25,4733
20170901|2017-07-07 04:30,7,2409.25,2409.25,2408,2408.25,3808
20170901|2017-07-07 05:00,7,2408.25,2410.5,2408.25,2410,4324
20170901|2017-07-07 05:30,7,2409.75,2410.25,2409,2409,4544
20170901|2017-07-07 06:00,7,2409.25,2409.5,2408.5,2408.75,3988
20170901|2017-07-07 06:30,7,2408.75,2409.25,2408.25,2408.75,7029
20170901|2017-07-07 07:00,7,2408.75,2411.5,2408.5,2409.5,14714
20170901|2017-07-07 07:30,7,2409.75,2417.5,2409.75,2413,74259
20170901|2017-07-07 08:00,7,2413.25,2414.75,2411.75,2414,28762
20170901|2017-07-07 08:30,7,2413.75,2417.75,2412,2417,142611
20170901|2017-07-07 09:00,7,2416.75,2417.25,2412.5,2415.75,115103
20170901|2017-07-07 09:30,7,2415.75,2417.75,2414.5,2415,78331
20170901|2017-07-07 10:00,7,2415,2420,2414.25,2419.25,69389
20170901|2017-07-07 10:30,7,2419.25,2422.5,2419,2421.5,93285
20170901|2017-07-07 11:00,7,2421.5,2424.25,2421.25,2423.25,59473
20170901|2017-07-07 11:30,7,2423.25,2424,2422.75,2423.25,31735
20170901|2017-07-07 12:00,7,2423.5,2424.5,2423,2424.25,34940
20170901|2017-07-07 12:30,7,2424.25,2425,2423,2424,33466
20170901|2017-07-07 13:00,7,2424.25,2424.75,2422.5,2422.75,36346
20170901|2017-07-07 13:30,7,2422.75,2423.75,2422.25,2422.75,29464
20170901|2017-07-07 14:00,7,2422.5,2423.25,2421.5,2423,41161
20170901|2017-07-07 14:30,7,2423.25,2424.75,2422,2422.75,174512
20170901|2017-07-07 15:00,7,2422.75,2423.5,2421.75,2422.5,71732
20170901|2017-07-07 15:30,7,2422.75,2423.5,2422.25,2423.25,5863
20170901|2017-07-09 17:00,10,2423,2424.25,2423,2424,2924
20170901|2017-07-09 17:30,10,2424,2424.25,2423.25,2423.25,821
20170901|2017-07-09 18:00,10,2423.25,2424.25,2422.75,2424.25,1520
20170901|2017-07-09 18:30,10,2424.25,2426,2424.25,2425.5,3305
20170901|2017-07-09 19:00,10,2425.25,2426.5,2425.25,2426,3103
20170901|2017-07-09 19:30,10,2425.75,2426.5,2425.75,2426.25,1114
20170901|2017-07-09 20:00,10,2426.25,2427,2425.75,2425.75,2458
20170901|2017-07-09 20:30,10,2425.75,2427,2425.5,2427,1932
20170901|2017-07-09 21:00,10,2427,2428,2426.5,2427.75,4127
20170901|2017-07-09 21:30,10,2427.5,2429,2427.5,2427.75,3246
20170901|2017-07-09 22:00,10,2427.75,2428.75,2427.75,2428,1388
20170901|2017-07-09 22:30,10,2428,2429.25,2427.75,2428.75,1921
20170901|2017-07-09 23:00,10,2428.75,2429,2428,2428,1889
20170901|2017-07-09 23:30,10,2428,2428.25,2427.5,2427.75,1446
20170901|2017-07-10 00:00,10,2427.5,2428.25,2426.25,2427.75,3448
20170901|2017-07-10 00:30,10,2428,2428,2427,2427,1223
20170901|2017-07-10 01:00,10,2427,2427.75,2426.75,2427.25,4320
20170901|2017-07-10 01:30,10,2427,2427.5,2426,2426.5,3603
20170901|2017-07-10 02:00,10,2426.5,2427.5,2425.25,2426,11359
20170901|2017-07-10 02:30,10,2426,2426.75,2425.25,2426.25,5359
20170901|2017-07-10 03:00,10,2426.25,2427,2425.25,2426,4644
20170901|2017-07-10 03:30,10,2426.25,2427.5,2425.5,2426.25,5419
20170901|2017-07-10 04:00,10,2426.25,2426.25,2424.75,2424.75,4785
20170901|2017-07-10 04:30,10,2424.75,2425.75,2424,2425.5,4461
20170901|2017-07-10 05:00,10,2425.25,2426.75,2425.25,2426.25,4612
20170901|2017-07-10 05:30,10,2426.25,2426.75,2425.25,2425.5,4502
20170901|2017-07-10 06:00,10,2425.5,2425.5,2423,2423.5,8727
20170901|2017-07-10 06:30,10,2423.25,2424,2422.75,2423.25,6778
20170901|2017-07-10 07:00,10,2423.5,2424.5,2423.25,2423.75,4542
20170901|2017-07-10 07:30,10,2423.5,2423.75,2422,2422.5,9219
20170901|2017-07-10 08:00,10,2422.25,2422.5,2420.25,2421.25,22764
20170901|2017-07-10 08:30,10,2421,2424,2419.25,2420.25,109313
20170901|2017-07-10 09:00,10,2420,2424.25,2419.75,2423.5,61386
20170901|2017-07-10 09:30,10,2423.5,2426.5,2422,2426.5,57008
20170901|2017-07-10 10:00,10,2426.5,2427.5,2425.5,2425.75,53402
20170901|2017-07-10 10:30,10,2425.75,2427.25,2425.25,2427.25,37177
20170901|2017-07-10 11:00,10,2427.25,2428.75,2426.75,2427.75,51799
20170901|2017-07-10 11:30,10,2427.75,2428.5,2427,2428.25,25784
20170901|2017-07-10 12:00,10,2428.5,2429,2427.5,2428.25,24974
20170901|2017-07-10 12:30,10,2428.25,2429.25,2427.25,2428.75,23592
20170901|2017-07-10 13:00,10,2428.75,2429.25,2427.5,2427.5,19908
20170901|2017-07-10 13:30,10,2427.5,2428.25,2427.25,2427.5,23072
20170901|2017-07-10 14:00,10,2427.5,2428.25,2426,2427.25,31967
20170901|2017-07-10 14:30,10,2427.5,2430,2425.25,2425.5,133362
20170901|2017-07-10 15:00,10,2425.25,2426,2424.25,2424.5,49784
20170901|2017-07-10 15:30,10,2424.5,2424.75,2423.75,2423.75,5235
20170901|2017-07-10 17:00,11,2423.75,2423.75,2422.5,2423.5,3184
20170901|2017-07-10 17:30,11,2423.5,2424,2423.25,2424,679
20170901|2017-07-10 18:00,11,2423.75,2424.25,2423.5,2424,975
20170901|2017-07-10 18:30,11,2423.75,2424.5,2423.75,2424.5,968
20170901|2017-07-10 19:00,11,2424.25,2425,2424,2425,2657
20170901|2017-07-10 19:30,11,2424.75,2425,2424.5,2425,841
20170901|2017-07-10 20:00,11,2425,2425.25,2424.25,2424.5,1972
20170901|2017-07-10 20:30,11,2424.5,2425.75,2424.5,2425,2925
20170901|2017-07-10 21:00,11,2425.25,2426,2425,2425.5,1165
20170901|2017-07-10 21:30,11,2425.75,2426,2425.5,2425.75,1155
20170901|2017-07-10 22:00,11,2425.75,2426.75,2425.5,2426.25,1359
20170901|2017-07-10 22:30,11,2426.25,2426.75,2426,2426,1090
20170901|2017-07-10 23:00,11,2426.25,2426.75,2425.75,2425.75,706
20170901|2017-07-10 23:30,11,2425.75,2426.5,2425.75,2426.25,728
20170901|2017-07-11 00:00,11,2426.25,2427,2426.25,2426.75,1462
20170901|2017-07-11 00:30,11,2426.75,2427.5,2426.5,2427,2651
20170901|2017-07-11 01:00,11,2427,2427.75,2426.75,2427,2142
20170901|2017-07-11 01:30,11,2427,2427.25,2426.25,2426.25,2264
20170901|2017-07-11 02:00,11,2426.25,2427.75,2425.5,2427,12675
20170901|2017-07-11 02:30,11,2426.75,2427,2424,2424.25,9933
20170901|2017-07-11 03:00,11,2424.25,2424.5,2422.75,2424.25,10498
20170901|2017-07-11 03:30,11,2424.25,2424.75,2423.5,2423.5,5602
20170901|2017-07-11 04:00,11,2423.5,2424.75,2423.5,2424.25,5194
20170901|2017-07-11 04:30,11,2424,2424.25,2422.75,2423,5891
20170901|2017-07-11 05:00,11,2422.75,2423.25,2422,2422.75,5047
20170901|2017-07-11 05:30,11,2422.75,2423.25,2422.5,2422.75,3375
20170901|2017-07-11 06:00,11,2423,2423,2421.75,2422.25,5758
20170901|2017-07-11 06:30,11,2422.5,2422.5,2421.25,2421.75,6220
20170901|2017-07-11 07:00,11,2421.5,2423.25,2421.5,2422.5,7355
20170901|2017-07-11 07:30,11,2422.5,2423.25,2422.25,2422.75,5286
20170901|2017-07-11 08:00,11,2422.75,2423.75,2422.25,2423.5,13853
20170901|2017-07-11 08:30,11,2423.25,2424.5,2420.5,2422,96957
20170901|2017-07-11 09:00,11,2422,2425,2421.25,2424.75,70836
20170901|2017-07-11 09:30,11,2424.5,2426,2424.25,2425.75,48810
20170901|2017-07-11 10:00,11,2425.5,2426,2410.25,2414.25,175549
20170901|2017-07-11 10:30,11,2414.25,2420.75,2413.5,2419.75,131147
20170901|2017-07-11 11:00,11,2419.75,2421,2416.25,2418.25,55804
20170901|2017-07-11 11:30,11,2418.25,2421.25,2417.25,2419.75,39376
20170901|2017-07-11 12:00,11,2419.75,2420.75,2418.5,2418.75,28026
20170901|2017-07-11 12:30,11,2418.75,2424.5,2418,2424,63770
20170901|2017-07-11 13:00,11,2424,2425.5,2422.5,2424,54704
20170901|2017-07-11 13:30,11,2424.25,2424.5,2422.5,2423.5,31965
20170901|2017-07-11 14:00,11,2423.25,2425.5,2422,2424.25,38730
20170901|2017-07-11 14:30,11,2424.5,2427.25,2423,2423.25,114949
20170901|2017-07-11 15:00,11,2423.25,2425.25,2423.25,2424.75,38952
20170901|2017-07-11 15:30,11,2424.75,2425.25,2424.25,2425,4641
20170901|2017-07-11 17:00,12,2425,2425.75,2424.5,2425.25,2904
20170901|2017-07-11 17:30,12,2425.5,2426,2424.75,2425.75,1011
20170901|2017-07-11 18:00,12,2426,2426.5,2425.5,2425.75,1288
20170901|2017-07-11 18:30,12,2425.75,2425.75,2424.75,2425,1164
20170901|2017-07-11 19:00,12,2424.75,2425.5,2424.25,2425.25,3316
20170901|2017-07-11 19:30,12,2425.5,2425.5,2423.5,2423.75,2500
20170901|2017-07-11 20:00,12,2423.75,2424.5,2422.5,2423.75,4036
20170901|2017-07-11 20:30,12,2423.5,2424.5,2423.25,2424,2433
20170901|2017-07-11 21:00,12,2423.75,2424.25,2423.25,2423.75,1427
20170901|2017-07-11 21:30,12,2423.75,2424.25,2423.5,2423.5,1243
20170901|2017-07-11 22:00,12,2423.75,2424,2423,2423.25,1748
20170901|2017-07-11 22:30,12,2423.25,2423.5,2422.5,2423,1553
20170901|2017-07-11 23:00,12,2423,2423.75,2423,2423.75,419
20170901|2017-07-11 23:30,12,2423.75,2423.75,2423.25,2423.5,452
20170901|2017-07-12 00:00,12,2423.75,2424.25,2423.5,2424.25,1354
20170901|2017-07-12 00:30,12,2424.25,2424.5,2423.75,2423.75,1302
20170901|2017-07-12 01:00,12,2423.75,2424,2422.75,2423.5,3045
20170901|2017-07-12 01:30,12,2423.75,2424.5,2423.5,2424,2487
20170901|2017-07-12 02:00,12,2423.75,2425,2423.25,2424.5,8530
20170901|2017-07-12 02:30,12,2424.5,2425.75,2424.5,2425,5760
20170901|2017-07-12 03:00,12,2425,2425.5,2424.5,2425,3713
20170901|2017-07-12 03:30,12,2425,2425.5,2424.5,2425,2662
20170901|2017-07-12 04:00,12,2425,2426,2424.25,2425.75,4867
20170901|2017-07-12 04:30,12,2425.75,2428.25,2425.25,2427.5,10853
20170901|2017-07-12 05:00,12,2427.5,2428,2427.25,2428,5487
20170901|2017-07-12 05:30,12,2428,2429.25,2427.75,2428.75,8290
20170901|2017-07-12 06:00,12,2428.75,2429.25,2428.25,2429.25,5861
20170901|2017-07-12 06:30,12,2429.25,2429.25,2427.5,2427.75,6752
20170901|2017-07-12 07:00,12,2427.75,2428.5,2427.5,2428,4472
20170901|2017-07-12 07:30,12,2428,2436.5,2428,2435.25,64789
20170901|2017-07-12 08:00,12,2435.5,2436,2434.5,2434.75,35294
20170901|2017-07-12 08:30,12,2435,2442,2434.75,2440.5,167717
20170901|2017-07-12 09:00,12,2440.5,2442.75,2439.25,2441.25,84015
20170901|2017-07-12 09:30,12,2441.25,2442.25,2437.75,2438,76612
20170901|2017-07-12 10:00,12,2438.25,2440.5,2437.25,2439.75,59124
20170901|2017-07-12 10:30,12,2440,2440,2438.25,2439.75,31691
20170901|2017-07-12 11:00,12,2439.75,2441.5,2437,2439.75,71214
20170901|2017-07-12 11:30,12,2439.75,2440.5,2438.5,2440.5,31040
20170901|2017-07-12 12:00,12,2440.5,2441.25,2439.25,2440.25,33458
20170901|2017-07-12 12:30,12,2440.25,2442.5,2440,2442.25,32508
20170901|2017-07-12 13:00,12,2442.5,2443.75,2441,2443,31768
20170901|2017-07-12 13:30,12,2443,2443.25,2441.5,2442.25,29275
20170901|2017-07-12 14:00,12,2442,2443.75,2442,2442.5,44899
20170901|2017-07-12 14:30,12,2442.5,2443.25,2440.25,2441.25,128567
20170901|2017-07-12 15:00,12,2441.5,2441.5,2439.75,2439.75,87340
20170901|2017-07-12 15:30,12,2439.5,2441.75,2439.25,2440.75,8625
20170901|2017-07-12 17:00,13,2441.25,2441.5,2440.25,2441,3831
20170901|2017-07-12 17:30,13,2441.25,2441.75,2440.75,2441.75,830
20170901|2017-07-12 18:00,13,2441.75,2441.75,2440.5,2441.5,1506
20170901|2017-07-12 18:30,13,2441.5,2441.75,2441,2441.75,1440
20170901|2017-07-12 19:00,13,2441.5,2443,2441.25,2442.25,3953
20170901|2017-07-12 19:30,13,2442,2442.25,2441.5,2441.75,1085
20170901|2017-07-12 20:00,13,2441.75,2442.5,2441.75,2442.25,1831
20170901|2017-07-12 20:30,13,2442.25,2442.5,2441.5,2441.75,1869
20170901|2017-07-12 21:00,13,2442,2442.25,2441.5,2441.75,948
20170901|2017-07-12 21:30,13,2441.75,2442,2441.5,2442,749
20170901|2017-07-12 22:00,13,2441.75,2442,2441.5,2442,1703
20170901|2017-07-12 22:30,13,2442,2442,2441,2441,1497
20170901|2017-07-12 23:00,13,2441,2441.75,2441,2441.5,805
20170901|2017-07-12 23:30,13,2441.5,2442.25,2441.25,2442.25,1706
20170901|2017-07-13 00:00,13,2442.25,2442.5,2441.75,2442,2031
20170901|2017-07-13 00:30,13,2442,2442.5,2441.75,2442.25,1638
20170901|2017-07-13 01:00,13,2442,2443,2441.5,2442.5,2847
20170901|2017-07-13 01:30,13,2442.75,2442.75,2441.75,2441.75,3014
20170901|2017-07-13 02:00,13,2442,2444.75,2441.75,2443.75,14834
20170901|2017-07-13 02:30,13,2444,2445,2443.5,2444,8672
20170901|2017-07-13 03:00,13,2444,2444.75,2443,2444.5,7598
20170901|2017-07-13 03:30,13,2444.5,2445.25,2444.5,2445,5914
20170901|2017-07-13 04:00,13,2445.25,2446.5,2444.5,2444.75,8728
20170901|2017-07-13 04:30,13,2444.75,2445,2444.25,2444.5,4430
20170901|2017-07-13 05:00,13,2444.75,2444.75,2443.75,2444.25,4716
20170901|2017-07-13 05:30,13,2444.25,2444.25,2443.25,2443.5,4796
20170901|2017-07-13 06:00,13,2443.25,2443.5,2441.75,2441.75,8622
20170901|2017-07-13 06:30,13,2441.75,2442.25,2441,2441.75,9126
20170901|2017-07-13 07:00,13,2441.5,2443.25,2441.5,2442.5,7875
20170901|2017-07-13 07:30,13,2442.5,2443.25,2441.5,2442.5,9384
20170901|2017-07-13 08:00,13,2442.5,2443,2441.25,2441.5,14701
20170901|2017-07-13 08:30,13,2441.75,2444.75,2440.5,2444,99258
20170901|2017-07-13 09:00,13,2444,2445,2439.5,2440.25,77377
20170901|2017-07-13 09:30,13,2440,2442.5,2439,2441.75,71297
20170901|2017-07-13 10:00,13,2441.75,2444.75,2441.5,2443.75,53785
20170901|2017-07-13 10:30,13,2443.75,2446,2442.75,2445,49202
20170901|2017-07-13 11:00,13,2445,2446.5,2444.5,2445.75,28685
20170901|2017-07-13 11:30,13,2445.75,2446.5,2444.75,2445.75,29053
20170901|2017-07-13 12:00,13,2446,2446.5,2445,2445.5,22678
20170901|2017-07-13 12:30,13,2445.25,2446,2444,2445.25,39838
20170901|2017-07-13 13:00,13,2445,2445.5,2443,2444.5,51739
20170901|2017-07-13 13:30,13,2444.25,2446,2444,2445.5,27920
20170901|2017-07-13 14:00,13,2445.5,2446,2444.25,2445.5,42708
20170901|2017-07-13 14:30,13,2445.5,2447,2444.75,2445.25,122235
20170901|2017-07-13 15:00,13,2445.5,2446.25,2444.25,2445.25,68970
20170901|2017-07-13 15:30,13,2445.5,2446.5,2445.25,2446.5,6951
20170901|2017-07-13 17:00,14,2446.5,2446.5,2444.75,2445.5,3197
20170901|2017-07-13 17:30,14,2445.5,2445.75,2445.25,2445.5,520
20170901|2017-07-13 18:00,14,2445.25,2445.75,2445.25,2445.5,525
20170901|2017-07-13 18:30,14,2445.5,2446,2445.25,2445.75,736
20170901|2017-07-13 19:00,14,2445.75,2446,2445.25,2445.5,1722
20170901|2017-07-13 19:30,14,2445.75,2446.25,2445.25,2446.25,1209
20170901|2017-07-13 20:00,14,2446,2447.25,2446,2446.75,3492
20170901|2017-07-13 20:30,14,2446.75,2446.75,2445.5,2445.5,3419
20170901|2017-07-13 21:00,14,2445.75,2446,2445.25,2446,1185
20170901|2017-07-13 21:30,14,2445.75,2446,2445.25,2445.5,1433
20170901|2017-07-13 22:00,14,2445.25,2445.5,2445,2445.5,668
20170901|2017-07-13 22:30,14,2445.25,2445.75,2445,2445,630
20170901|2017-07-13 23:00,14,2445,2445.75,2445,2445.25,835
20170901|2017-07-13 23:30,14,2445.25,2445.5,2445.25,2445.25,544
20170901|2017-07-14 00:00,14,2445.25,2445.75,2445.25,2445.75,586
20170901|2017-07-14 00:30,14,2445.5,2445.75,2445,2445,1242
20170901|2017-07-14 01:00,14,2445,2445.5,2444,2444.25,4237
20170901|2017-07-14 01:30,14,2444.25,2445,2444.25,2444.5,2233
20170901|2017-07-14 02:00,14,2444.75,2444.75,2442.5,2443.5,12010
20170901|2017-07-14 02:30,14,2443.25,2444.5,2443.25,2443.5,5539
20170901|2017-07-14 03:00,14,2443.25,2443.75,2442.5,2443.25,4158
20170901|2017-07-14 03:30,14,2443,2444,2442.75,2443,3371
20170901|2017-07-14 04:00,14,2443,2443.5,2442.5,2443.25,2833
20170901|2017-07-14 04:30,14,2443,2443.75,2442,2443.25,6242
20170901|2017-07-14 05:00,14,2443.25,2443.75,2443,2443.5,3475
20170901|2017-07-14 05:30,14,2443.25,2445,2443.25,2444.75,6148
20170901|2017-07-14 06:00,14,2445,2445.25,2444,2444.5,3944
20170901|2017-07-14 06:30,14,2444.5,2445.25,2444.25,2445,4364
20170901|2017-07-14 07:00,14,2444.75,2445.5,2443.75,2445.5,7404
20170901|2017-07-14 07:30,14,2445.5,2449,2445,2448.75,37463
20170901|2017-07-14 08:00,14,2448.75,2449,2445.5,2445.75,26532
20170901|2017-07-14 08:30,14,2445.75,2450,2444.25,2448.5,115460
20170901|2017-07-14 09:00,14,2448.5,2449.5,2447,2448.75,67312
20170901|2017-07-14 09:30,14,2448.75,2450.25,2448.25,2449.5,38172
20170901|2017-07-14 10:00,14,2449.5,2450.25,2447.75,2449.25,62093
20170901|2017-07-14 10:30,14,2449,2450.25,2448.75,2450,30573
20170901|2017-07-14 11:00,14,2450,2451,2449.25,2450.75,33305
20170901|2017-07-14 11:30,14,2450.75,2454.25,2450.75,2453.25,56742
20170901|2017-07-14 12:00,14,2453,2455.5,2452.75,2455,40564
20170901|2017-07-14 12:30,14,2455.25,2456.5,2454.25,2456.5,43055
20170901|2017-07-14 13:00,14,2456.5,2457.75,2456,2457.25,53946
20170901|2017-07-14 13:30,14,2457.25,2457.5,2456.25,2456.25,29010
20170901|2017-07-14 14:00,14,2456.25,2459.75,2456.25,2459.25,51177
20170901|2017-07-14 14:30,14,2459.25,2461.25,2455,2456.75,216081
20170901|2017-07-14 15:00,14,2456.25,2456.5,2455.25,2456.25,67947
20170901|2017-07-14 15:30,14,2456.5,2457.75,2456,2457.5,8416
20170901|2017-07-16 17:00,17,2457,2459,2456.75,2458,4071
20170901|2017-07-16 17:30,17,2458,2458.25,2458,2458.25,149
20170901|2017-07-16 18:00,17,2458.25,2458.5,2457.75,2458.25,405
20170901|2017-07-16 18:30,17,2458.25,2458.5,2457,2457.5,1312
20170901|2017-07-16 19:00,17,2457.75,2458,2457,2457.75,1628
20170901|2017-07-16 19:30,17,2457.75,2458.25,2457.75,2458,884
20170901|2017-07-16 20:00,17,2458,2458.25,2457.5,2457.75,1184
20170901|2017-07-16 20:30,17,2457.75,2458,2456.25,2456.25,3371
20170901|2017-07-16 21:00,17,2456.5,2457.25,2456.5,2456.5,3139
20170901|2017-07-16 21:30,17,2456.5,2457.25,2456.5,2457,1415
20170901|2017-07-16 22:00,17,2457,2457.25,2456.75,2457,1836
20170901|2017-07-16 22:30,17,2457,2457.25,2456.5,2456.75,1585
20170901|2017-07-16 23:00,17,2457,2457,2456.5,2456.75,786
20170901|2017-07-16 23:30,17,2456.75,2457,2456.75,2456.75,171
20170901|2017-07-17 00:00,17,2456.75,2457,2456.25,2456.75,604
20170901|2017-07-17 00:30,17,2456.75,2457.5,2456.5,2457,967
20170901|2017-07-17 01:00,17,2457,2457.25,2456.5,2457,3501
20170901|2017-07-17 01:30,17,2456.75,2457,2456.25,2456.5,1530
20170901|2017-07-17 02:00,17,2456.75,2458.75,2456.5,2457.75,13467
20170901|2017-07-17 02:30,17,2457.75,2458,2457,2457.25,4051
20170901|2017-07-17 03:00,17,2457.5,2457.5,2456,2456.5,6655
20170901|2017-07-17 03:30,17,2456.75,2457.25,2456.25,2456.25,4080
20170901|2017-07-17 04:00,17,2456.5,2456.5,2454,2454.25,12519
20170901|2017-07-17 04:30,17,2454.25,2456,2454,2455.75,5275
20170901|2017-07-17 05:00,17,2456,2458.75,2455,2458,11470
20170901|2017-07-17 05:30,17,2458,2458,2457.25,2457.5,4207
20170901|2017-07-17 06:00,17,2457.5,2458.75,2457.25,2457.75,5353
20170901|2017-07-17 06:30,17,2457.75,2458.5,2457.5,2457.75,5721
20170901|2017-07-17 07:00,17,2457.75,2458.5,2457.25,2457.75,5898
20170901|2017-07-17 07:30,17,2457.75,2458,2455.5,2455.75,11856
20170901|2017-07-17 08:00,17,2455.75,2456.25,2455.25,2456,11241
20170901|2017-07-17 08:30,17,2455.75,2458,2454.25,2457.75,88056
20170901|2017-07-17 09:00,17,2457.75,2459,2456.5,2457.75,57034
20170901|2017-07-17 09:30,17,2458,2459.25,2456,2459,82843
20170901|2017-07-17 10:00,17,2459,2460,2458.25,2459,59126
20170901|2017-07-17 10:30,17,2459.25,2459.5,2456.25,2457.25,49401
20170901|2017-07-17 11:00,17,2457.25,2459.25,2457,2458.5,30317
20170901|2017-07-17 11:30,17,2458.5,2459.75,2458,2459.25,35063
20170901|2017-07-17 12:00,17,2459.25,2460.5,2458.5,2458.5,42457
20170901|2017-07-17 12:30,17,2458.5,2459.25,2457.75,2458.25,22239
20170901|2017-07-17 13:00,17,2458.25,2458.5,2456.5,2457.75,36271
20170901|2017-07-17 13:30,17,2457.75,2458.25,2456.25,2456.75,43077
20170901|2017-07-17 14:00,17,2457,2457.5,2455.25,2455.75,35674
20170901|2017-07-17 14:30,17,2455.75,2457.25,2455.25,2456.5,78937
20170901|2017-07-17 15:00,17,2456.5,2459,2456.25,2458.5,49094
20170901|2017-07-17 15:30,17,2458.5,2459.75,2458.25,2459.75,4954
20170901|2017-07-17 17:00,18,2459.25,2459.5,2458.5,2458.75,2013
20170901|2017-07-17 17:30,18,2458.75,2459,2458.25,2458.75,693
20170901|2017-07-17 18:00,18,2458.5,2459,2458.5,2458.5,911
20170901|2017-07-17 18:30,18,2458.5,2459,2458.5,2458.5,532
20170901|2017-07-17 19:00,18,2458.5,2459,2458.25,2459,1888
20170901|2017-07-17 19:30,18,2458.75,2459,2456.5,2457,4491
20170901|2017-07-17 20:00,18,2456.75,2457.25,2454.75,2455.5,6397
20170901|2017-07-17 20:30,18,2455.5,2455.75,2454.25,2455.5,5932
20170901|2017-07-17 21:00,18,2455.75,2456.5,2455.5,2456.25,2274
20170901|2017-07-17 21:30,18,2456.25,2456.5,2455,2455.25,2255
20170901|2017-07-17 22:00,18,2455.25,2456.25,2455,2456,1491
20170901|2017-07-17 22:30,18,2455.75,2456,2455.5,2456,1363
20170901|2017-07-17 23:00,18,2456,2456.25,2455.75,2456.25,1089
20170901|2017-07-17 23:30,18,2456.25,2456.5,2456,2456.25,638
20170901|2017-07-18 00:00,18,2456.25,2456.5,2456,2456.25,1134
20170901|2017-07-18 00:30,18,2456.25,2457,2456,2456.75,1785
20170901|2017-07-18 01:00,18,2456.75,2457.25,2456.25,2457,4440
20170901|2017-07-18 01:30,18,2457,2457,2456.5,2456.5,1490
20170901|2017-07-18 02:00,18,2456.75,2457.25,2455.75,2456.25,9264
20170901|2017-07-18 02:30,18,2456,2456.25,2455.25,2456,6944
20170901|2017-07-18 03:00,18,2456.25,2458.25,2455.5,2458.25,6661
20170901|2017-07-18 03:30,18,2458,2460.5,2458,2459,14375
20170901|2017-07-18 04:00,18,2459.25,2460,2458.25,2458.25,6163
20170901|2017-07-18 04:30,18,2458.5,2459.25,2458,2459,4794
20170901|2017-07-18 05:00,18,2459.25,2459.75,2458,2458.5,5526
20170901|2017-07-18 05:30,18,2458.75,2459,2457,2457.75,8611
20170901|2017-07-18 06:00,18,2457.75,2458.5,2457,2457.25,8346
20170901|2017-07-18 06:30,18,2457.25,2457.5,2456,2456.5,13793
20170901|2017-07-18 07:00,18,2456.5,2457.5,2455.25,2455.75,9913
20170901|2017-07-18 07:30,18,2456,2456.75,2452,2452.25,30626
20170901|2017-07-18 08:00,18,2452,2453.75,2451.5,2452,25311
20170901|2017-07-18 08:30,18,2452,2453.75,2450,2452.5,133171
20170901|2017-07-18 09:00,18,2452.75,2454.75,2451.5,2453.5,85927
20170901|2017-07-18 09:30,18,2453.5,2453.75,2448,2453.75,111065
20170901|2017-07-18 10:00,18,2453.75,2454.75,2452,2454.25,62363
20170901|2017-07-18 10:30,18,2454.25,2456,2454,2455,50212
20170901|2017-07-18 11:00,18,2455,2456,2453.75,2455,40834
20170901|2017-07-18 11:30,18,2455,2455.75,2453.5,2453.75,38697
20170901|2017-07-18 12:00,18,2453.75,2455.25,2452.25,2454.25,38029
20170901|2017-07-18 12:30,18,2454.5,2456.25,2454.25,2455.5,41960
20170901|2017-07-18 13:00,18,2455.75,2456.5,2454.75,2455,33464
20170901|2017-07-18 13:30,18,2455.25,2456.75,2455,2455.75,32007
20170901|2017-07-18 14:00,18,2455.75,2457.75,2455.5,2457.5,32779
20170901|2017-07-18 14:30,18,2457.75,2458.5,2456.5,2458,108297
20170901|2017-07-18 15:00,18,2458,2458.5,2456.5,2458.25,56817
20170901|2017-07-18 15:30,18,2458.5,2461,2458,2460.25,13057
20170901|2017-07-18 17:00,19,2459.75,2460,2457.75,2458.5,5826
20170901|2017-07-18 17:30,19,2458.5,2458.75,2458,2458.5,779
20170901|2017-07-18 18:00,19,2458.5,2459,2458.25,2458.75,842
20170901|2017-07-18 18:30,19,2459,2459,2458.25,2458.5,731
20170901|2017-07-18 19:00,19,2458.5,2459,2458.25,2458.75,1798
20170901|2017-07-18 19:30,19,2459,2460,2458.75,2459.75,1855
20170901|2017-07-18 20:00,19,2460,2460.25,2459.25,2459.75,2481
20170901|2017-07-18 20:30,19,2459.75,2460.5,2459.75,2460,1485
20170901|2017-07-18 21:00,19,2460.25,2461,2460,2460.5,1952
20170901|2017-07-18 21:30,19,2460.5,2461,2460.25,2460.25,1023
20170901|2017-07-18 22:00,19,2460.5,2460.5,2460,2460.25,455
20170901|2017-07-18 22:30,19,2460.5,2460.5,2459.75,2460,865
20170901|2017-07-18 23:00,19,2460,2460.25,2459.5,2459.75,849
20170901|2017-07-18 23:30,19,2459.75,2460.25,2459.75,2460,1192
20170901|2017-07-19 00:00,19,2460,2460.5,2460,2460,940
20170901|2017-07-19 00:30,19,2460.25,2460.5,2459.75,2459.75,1606
20170901|2017-07-19 01:00,19,2460,2460.25,2459.25,2459.5,3081
20170901|2017-07-19 01:30,19,2459.75,2460.25,2459.5,2459.5,1999
20170901|2017-07-19 02:00,19,2459.75,2460,2458.5,2459,12372
20170901|2017-07-19 02:30,19,2459,2460,2458.5,2459.5,5906
20170901|2017-07-19 03:00,19,2459.75,2460,2458.25,2458.75,6288
20170901|2017-07-19 03:30,19,2458.5,2460,2458.25,2459.75,5561
20170901|2017-07-19 04:00,19,2459.5,2460,2459,2459.75,5792
20170901|2017-07-19 04:30,19,2459.75,2460,2459,2459.5,6717
20170901|2017-07-19 05:00,19,2459.75,2459.75,2459,2459.25,2620
20170901|2017-07-19 05:30,19,2459.25,2459.25,2458.5,2458.75,2742
20170901|2017-07-19 06:00,19,2459,2459.5,2458.25,2459.5,6314
20170901|2017-07-19 06:30,19,2459.5,2459.5,2458.5,2459,4422
20170901|2017-07-19 07:00,19,2459,2461.25,2458.75,2461,10350
20170901|2017-07-19 07:30,19,2461,2461.25,2459.25,2460.5,9577
20170901|2017-07-19 08:00,19,2460.5,2462,2459.75,2461.75,19980
20170901|2017-07-19 08:30,19,2461.5,2465,2461.25,2464.75,117163
20170901|2017-07-19 09:00,19,2464.75,2466.25,2463.25,2464.25,81905
20170901|2017-07-19 09:30,19,2464.25,2465.5,2462.25,2464.5,69670
20170901|2017-07-19 10:00,19,2464.5,2465.75,2464,2464.25,46192
20170901|2017-07-19 10:30,19,2464,2467,2464,2466.25,45663
20170901|2017-07-19 11:00,19,2466.25,2467.5,2466.25,2466.5,37281
20170901|2017-07-19 11:30,19,2466.75,2467.25,2466.25,2466.75,31125
20170901|2017-07-19 12:00,19,2466.75,2468.25,2466.5,2468,28022
20170901|2017-07-19 12:30,19,2467.75,2469,2467.25,2468.25,31168
20170901|2017-07-19 13:00,19,2468.5,2469.5,2468,2469.25,38245
20170901|2017-07-19 13:30,19,2469.25,2469.5,2468.5,2468.75,38877
20170901|2017-07-19 14:00,19,2469,2470.75,2468.75,2470.75,42898
20170901|2017-07-19 14:30,19,2470.5,2471,2469.25,2470.75,118095
20170901|2017-07-19 15:00,19,2471,2471.75,2470.25,2471.25,74752
20170901|2017-07-19 15:30,19,2471.25,2472,2471,2471.25,8229
20170901|2017-07-19 17:00,20,2471,2471.25,2469.75,2470,3667
20170901|2017-07-19 17:30,20,2470,2470.25,2469.75,2470,799
20170901|2017-07-19 18:00,20,2470,2470.25,2469.25,2469.5,1631
20170901|2017-07-19 18:30,20,2469.5,2470.75,2469.5,2470.75,1121
20170901|2017-07-19 19:00,20,2470.5,2470.75,2470,2470.25,1269
20170901|2017-07-19 19:30,20,2470.25,2470.75,2470,2470.5,825
20170901|2017-07-19 20:00,20,2470.5,2470.5,2469.75,2470,2251
20170901|2017-07-19 20:30,20,2470,2470.75,2470,2470.5,1938
20170901|2017-07-19 21:00,20,2470.5,2470.5,2469.5,2470,1045
20170901|2017-07-19 21:30,20,2470.25,2470.25,2469.75,2470,502
20170901|2017-07-19 22:00,20,2469.75,2470.75,2469.75,2470.75,1000
20170901|2017-07-19 22:30,20,2470.75,2471,2470.25,2470.25,1437
20170901|2017-07-19 23:00,20,2470.5,2470.5,2470,2470.25,516
20170901|2017-07-19 23:30,20,2470.5,2470.5,2470.25,2470.25,204
20170901|2017-07-20 00:00,20,2470.5,2471,2470.25,2471,824
20170901|2017-07-20 00:30,20,2471,2471.25,2470.75,2471,1606
20170901|2017-07-20 01:00,20,2470.75,2471.5,2470.5,2470.5,3562
20170901|2017-07-20 01:30,20,2470.5,2471.5,2470.25,2471.25,4527
20170901|2017-07-20 02:00,20,2471.25,2472.25,2471,2471.75,10996
20170901|2017-07-20 02:30,20,2471.75,2474,2471.75,2473.75,10681
20170901|2017-07-20 03:00,20,2473.5,2474,2472.5,2472.75,6794
20170901|2017-07-20 03:30,20,2472.75,2474,2472,2472,9149
20170901|2017-07-20 04:00,20,2472,2472.75,2471.5,2472.75,6214
20170901|2017-07-20 04:30,20,2472.75,2473,2472,2472.5,4997
20170901|2017-07-20 05:00,20,2472.5,2473.25,2472.25,2473.25,2619
20170901|2017-07-20 05:30,20,2473.25,2473.25,2472,2472,3893
20170901|2017-07-20 06:00,20,2472,2472.75,2472,2472.5,4365
20170901|2017-07-20 06:30,20,2472.5,2473.5,2472,2473.5,7418
20170901|2017-07-20 07:00,20,2473.75,2476,2473,2475.75,17015
20170901|2017-07-20 07:30,20,2475.75,2476.25,2472.25,2473.25,27475
20170901|2017-07-20 08:00,20,2473.25,2475,2473,2474,18128
20170901|2017-07-20 08:30,20,2474,2475.25,2471.75,2474,96883
20170901|2017-07-20 09:00,20,2473.75,2474.5,2470,2471.5,92541
20170901|2017-07-20 09:30,20,2471.5,2472.75,2465.5,2471.75,180149
20170901|2017-07-20 10:00,20,2471.75,2473.75,2469.25,2469.5,85023
20170901|2017-07-20 10:30,20,2469.5,2471,2467.75,2470.5,77561
20170901|2017-07-20 11:00,20,2470.5,2473.5,2470,2473.25,37996
20170901|2017-07-20 11:30,20,2473.25,2474,2472.75,2473.25,23188
20170901|2017-07-20 12:00,20,2473.5,2474,2471.5,2473.5,33124
20170901|2017-07-20 12:30,20,2473.5,2474.5,2473,2474,20626
20170901|2017-07-20 13:00,20,2473.75,2474,2472.25,2472.75,24526
20170901|2017-07-20 13:30,20,2472.75,2473.5,2470.5,2473.25,46646
20170901|2017-07-20 14:00,20,2473.25,2474.5,2472.5,2474,35273
20170901|2017-07-20 14:30,20,2474,2474.75,2470.75,2471.5,92537
20170901|2017-07-20 15:00,20,2471.5,2472.25,2471,2471,64823
20170901|2017-07-20 15:30,20,2471,2473.5,2470.75,2472.75,10952
20170901|2017-07-20 17:00,21,2472.5,2473,2471.75,2472,3496
20170901|2017-07-20 17:30,21,2472.25,2472.5,2471.5,2472,1426
20170901|2017-07-20 18:00,21,2472,2472.25,2471.75,2472,321
20170901|2017-07-20 18:30,21,2471.75,2472,2471,2471.5,1384
20170901|2017-07-20 19:00,21,2471.75,2472.75,2471.5,2472.25,2699
20170901|2017-07-20 19:30,21,2472.5,2472.5,2472,2472.25,732
20170901|2017-07-20 20:00,21,2472.25,2472.5,2471.75,2472,1576
20170901|2017-07-20 20:30,21,2472,2472.5,2471.5,2472.25,1288
20170901|2017-07-20 21:00,21,2472.25,2472.25,2471.25,2471.25,1416
20170901|2017-07-20 21:30,21,2471.25,2471.75,2471.25,2471.5,863
20170901|2017-07-20 22:00,21,2471.5,2471.75,2471.25,2471.25,496
20170901|2017-07-20 22:30,21,2471.5,2472,2471.25,2471.75,711
20170901|2017-07-20 23:00,21,2471.75,2472,2471.5,2471.5,524
20170901|2017-07-20 23:30,21,2471.5,2471.75,2471,2471,566
20170901|2017-07-21 00:00,21,2471.25,2471.5,2471.25,2471.25,490
20170901|2017-07-21 00:30,21,2471.5,2471.75,2471,2471.5,675
20170901|2017-07-21 01:00,21,2471.75,2471.75,2471.25,2471.5,1708
20170901|2017-07-21 01:30,21,2471.5,2471.75,2471,2471.75,2330
20170901|2017-07-21 02:00,21,2471.5,2472.75,2471.25,2472.25,11862
20170901|2017-07-21 02:30,21,2472,2472.75,2472,2472.25,5363
20170901|2017-07-21 03:00,21,2472.5,2474,2472.25,2473.75,6056
20170901|2017-07-21 03:30,21,2473.75,2474.75,2473,2474.5,5432
20170901|2017-07-21 04:00,21,2474.5,2475.25,2474.25,2474.75,5364
20170901|2017-07-21 04:30,21,2474.75,2475,2472.25,2472.75,9690
20170901|2017-07-21 05:00,21,2473,2473.25,2470.5,2471,12070
20170901|2017-07-21 05:30,21,2471,2471.5,2469.25,2470.25,13311
20170901|2017-07-21 06:00,21,2470.25,2471.25,2470,2470.5,8932
20170901|2017-07-21 06:30,21,2470.5,2471.5,2469.75,2470.5,10273
20170901|2017-07-21 07:00,21,2470.5,2471.25,2470.25,2471,6799
20170901|2017-07-21 07:30,21,2471,2471.25,2468.25,2468.5,19717
20170901|2017-07-21 08:00,21,2468.5,2469,2465,2465.75,56155
20170901|2017-07-21 08:30,21,2465.75,2467.5,2463.25,2464.5,168655
20170901|2017-07-21 09:00,21,2464.5,2466.5,2462.75,2465.75,103196
20170901|2017-07-21 09:30,21,2465.75,2466.5,2463.5,2463.75,75057
20170901|2017-07-21 10:00,21,2463.75,2466.5,2463.5,2465.75,66119
20170901|2017-07-21 10:30,21,2465.5,2468.25,2465.25,2468.25,45864
20170901|2017-07-21 11:00,21,2468,2468.75,2466.75,2467.25,43226
20170901|2017-07-21 11:30,21,2467.25,2469,2466.75,2468.5,26003
20170901|2017-07-21 12:00,21,2468.75,2470,2468.25,2468.75,32491
20170901|2017-07-21 12:30,21,2469,2469,2467.25,2468.5,39634
20170901|2017-07-21 13:00,21,2468.5,2468.5,2466.5,2467.75,32161
20170901|2017-07-21 13:30,21,2467.75,2468.75,2467.5,2468,29064
20170901|2017-07-21 14:00,21,2467.75,2468.25,2466,2466.5,36702
20170901|2017-07-21 14:30,21,2466.5,2470.25,2466.5,2469.75,115953
20170901|2017-07-21 15:00,21,2469.75,2470,2468.75,2469.25,62822
20170901|2017-07-21 15:30,21,2469,2470,2468.5,2470,9171
20170901|2017-07-23 17:00,24,2469.75,2470.5,2468.75,2470,2768
20170901|2017-07-23 17:30,24,2469.75,2470,2469.5,2469.5,288
20170901|2017-07-23 18:00,24,2469.75,2470,2469.5,2469.75,462
20170901|2017-07-23 18:30,24,2469.75,2469.75,2468.25,2468.5,2112
20170901|2017-07-23 19:00,24,2468.5,2468.75,2465.5,2465.75,6316
20170901|2017-07-23 19:30,24,2466,2466.75,2465.75,2466.5,1366
20170901|2017-07-23 20:00,24,2466.5,2466.75,2463.75,2464.75,6497
20170901|2017-07-23 20:30,24,2465,2466.25,2464.5,2465.75,2425
20170901|2017-07-23 21:00,24,2465.75,2466,2465,2465.75,1719
20170901|2017-07-23 21:30,24,2465.5,2466.25,2465.5,2466,710
20170901|2017-07-23 22:00,24,2466.25,2466.5,2465,2465.5,1434
20170901|2017-07-23 22:30,24,2465.5,2466,2465.25,2465.75,712
20170901|2017-07-23 23:00,24,2466,2466,2465.75,2465.75,241
20170901|2017-07-23 23:30,24,2466,2466.25,2465.75,2466,280
20170901|2017-07-24 00:00,24,2466.25,2467.25,2466.25,2467.25,1090
20170901|2017-07-24 00:30,24,2467,2467.5,2466.5,2467,1014
20170901|2017-07-24 01:00,24,2467,2467.25,2466,2466.25,3403
20170901|2017-07-24 01:30,24,2466.5,2467,2466.25,2466.5,2549
20170901|2017-07-24 02:00,24,2466.75,2467.5,2464.5,2466,15711
20170901|2017-07-24 02:30,24,2466,2466,2464.75,2465,11566
20170901|2017-07-24 03:00,24,2465,2466.5,2464.75,2466,12916
20170901|2017-07-24 03:30,24,2465.75,2467.25,2464.25,2464.75,10571
20170901|2017-07-24 04:00,24,2464.75,2466,2463.5,2464.25,11786
20170901|2017-07-24 04:30,24,2464.25,2465.5,2464,2465.5,6853
20170901|2017-07-24 05:00,24,2465.25,2466.75,2464.5,2466.25,7583
20170901|2017-07-24 05:30,24,2466.25,2467,2466,2467,4834
20170901|2017-07-24 06:00,24,2467,2467.5,2466.25,2467,5217
20170901|2017-07-24 06:30,24,2467,2467.5,2466.75,2466.75,5385
20170901|2017-07-24 07:00,24,2467,2470,2466.5,2469.5,14544
20170901|2017-07-24 07:30,24,2469.5,2469.5,2468.25,2468.25,6965
20170901|2017-07-24 08:00,24,2468.25,2469.25,2467.75,2468.75,14358
20170901|2017-07-24 08:30,24,2469,2469.5,2464.75,2467,103451
20170901|2017-07-24 09:00,24,2467,2467.25,2465,2465.25,60193
20170901|2017-07-24 09:30,24,2465.5,2466.25,2464.25,2465,54400
20170901|2017-07-24 10:00,24,2465.25,2465.75,2463.5,2465,56475
20170901|2017-07-24 10:30,24,2465,2466.75,2464.5,2466.5,38683
20170901|2017-07-24 11:00,24,2466.25,2468,2466.25,2467.5,28781
20170901|2017-07-24 11:30,24,2467.5,2467.75,2466.5,2467.5,17291
20170901|2017-07-24 12:00,24,2467.25,2468,2466.5,2467.5,21205
20170901|2017-07-24 12:30,24,2467.25,2467.75,2466.75,2467.25,16812
20170901|2017-07-24 13:00,24,2467,2469,2467,2468.25,27920
20170901|2017-07-24 13:30,24,2468.5,2469.25,2468,2468.75,25214
20170901|2017-07-24 14:00,24,2468.5,2470.25,2468,2470.25,31810
20170901|2017-07-24 14:30,24,2470,2470.5,2467.75,2469,115242
20170901|2017-07-24 15:00,24,2469,2469.25,2467.25,2468.25,72200
20170901|2017-07-24 15:30,24,2468,2468.25,2466.5,2467.5,7475
20170901|2017-07-24 17:00,25,2467,2468.25,2466.25,2467.25,3061
20170901|2017-07-24 17:30,25,2467.25,2467.75,2467,2467.75,843
20170901|2017-07-24 18:00,25,2467.75,2467.75,2467.25,2467.5,281
20170901|2017-07-24 18:30,25,2467.25,2467.75,2467.25,2467.5,166
20170901|2017-07-24 19:00,25,2467.75,2468.5,2467.5,2468,1245
20170901|2017-07-24 19:30,25,2468.25,2468.5,2467.75,2468,541
20170901|2017-07-24 20:00,25,2468,2468.75,2467.75,2468.25,1254
20170901|2017-07-24 20:30,25,2468.25,2468.5,2467.75,2467.75,727
20170901|2017-07-24 21:00,25,2468,2468.25,2467.5,2467.75,1083
20170901|2017-07-24 21:30,25,2467.5,2468.25,2467.5,2468,518
20170901|2017-07-24 22:00,25,2468,2468.25,2467.75,2467.75,242
20170901|2017-07-24 22:30,25,2467.75,2468,2467.75,2468,213
20170901|2017-07-24 23:00,25,2468,2468.25,2467.75,2468,658
20170901|2017-07-24 23:30,25,2468,2468.75,2468,2468.5,883
20170901|2017-07-25 00:00,25,2468.5,2468.5,2468.25,2468.25,425
20170901|2017-07-25 00:30,25,2468.25,2468.5,2468,2468.25,905
20170901|2017-07-25 01:00,25,2468,2468.25,2466.75,2467,3159
20170901|2017-07-25 01:30,25,2467,2467.5,2466.75,2466.75,1792
20170901|2017-07-25 02:00,25,2466.75,2468.75,2466.75,2468,13245
20170901|2017-07-25 02:30,25,2467.75,2469,2467.5,2468.25,6620
20170901|2017-07-25 03:00,25,2468,2469.75,2468,2469.25,8326
20170901|2017-07-25 03:30,25,2469.25,2470,2468.75,2469,6187
20170901|2017-07-25 04:00,25,2469,2471.5,2468.75,2470.75,10915
20170901|2017-07-25 04:30,25,2470.75,2471.25,2470.25,2470.75,4659
20170901|2017-07-25 05:00,25,2470.5,2471.75,2470.5,2471.5,4959
20170901|2017-07-25 05:30,25,2471.5,2472.75,2471.5,2472.5,8520
20170901|2017-07-25 06:00,25,2472.25,2473.5,2472.25,2473.5,9114
20170901|2017-07-25 06:30,25,2473.5,2474.75,2473,2474.25,18791
20170901|2017-07-25 07:00,25,2474.25,2475.75,2474.25,2475,17409
20170901|2017-07-25 07:30,25,2475,2475.5,2474.5,2475,10400
20170901|2017-07-25 08:00,25,2475,2478.25,2474.75,2478,42635
20170901|2017-07-25 08:30,25,2478,2478.25,2473.75,2475.5,126432
20170901|2017-07-25 09:00,25,2475.5,2476.75,2472.5,2475.75,98079
20170901|2017-07-25 09:30,25,2476,2476.5,2474.5,2475,69967
20170901|2017-07-25 10:00,25,2475,2477.5,2474.75,2476.75,56481
20170901|2017-07-25 10:30,25,2476.5,2478.5,2475.75,2478,57129
20170901|2017-07-25 11:00,25,2477.75,2478.75,2476.75,2477.5,54662
20170901|2017-07-25 11:30,25,2477.25,2477.75,2476.75,2477.5,25406
20170901|2017-07-25 12:00,25,2477.5,2478,2477,2477.75,30604
20170901|2017-07-25 12:30,25,2477.5,2478.5,2477,2477.25,33305
20170901|2017-07-25 13:00,25,2477.5,2477.75,2476.5,2477.25,41822
20170901|2017-07-25 13:30,25,2477.25,2477.5,2475.5,2476.75,50138
20170901|2017-07-25 14:00,25,2476.5,2477.25,2473.75,2475,43654
20170901|2017-07-25 14:30,25,2474.75,2475.5,2473.75,2474.5,130961
20170901|2017-07-25 15:00,25,2474.5,2474.5,2473.25,2474.5,54766
20170901|2017-07-25 15:30,25,2474.5,2475.75,2474.25,2475.5,6580
20170901|2017-07-25 17:00,26,2475.25,2475.5,2474.25,2475,2619
20170901|2017-07-25 17:30,26,2474.75,2475,2474,2475,1585
20170901|2017-07-25 18:00,26,2475,2475,2474.25,2474.75,777
20170901|2017-07-25 18:30,26,2474.75,2475.25,2474.5,2475.25,1400
20170901|2017-07-25 19:00,26,2475.25,2475.75,2474.75,2475.25,2258
20170901|2017-07-25 19:30,26,2475.25,2475.5,2474.25,2474.5,2058
20170901|2017-07-25 20:00,26,2474.5,2475.25,2474.5,2474.75,1634
20170901|2017-07-25 20:30,26,2474.75,2475,2473.5,2473.5,2496
20170901|2017-07-25 21:00,26,2473.75,2474,2473.25,2473.75,1699
20170901|2017-07-25 21:30,26,2473.5,2473.75,2472,2473,3497
20170901|2017-07-25 22:00,26,2473,2473.25,2472.75,2473,565
20170901|2017-07-25 22:30,26,2473.25,2473.25,2472.75,2473,1353
20170901|2017-07-25 23:00,26,2473,2473,2472.5,2472.75,644
20170901|2017-07-25 23:30,26,2473,2473,2472.5,2472.5,401
20170901|2017-07-26 00:00,26,2472.75,2473.25,2472.5,2473,616
20170901|2017-07-26 00:30,26,2473.25,2473.75,2473,2473,1282
20170901|2017-07-26 01:00,26,2473,2474,2473,2473.5,1804
20170901|2017-07-26 01:30,26,2473.25,2473.75,2473,2473.5,1694
20170901|2017-07-26 02:00,26,2473.5,2476,2473.5,2475.75,12702
20170901|2017-07-26 02:30,26,2475.5,2476.75,2475,2476.25,11951
20170901|2017-07-26 03:00,26,2476.25,2476.5,2475.5,2476,6340
20170901|2017-07-26 03:30,26,2476.25,2476.5,2475.25,2476.5,9610
20170901|2017-07-26 04:00,26,2476.5,2476.75,2475.5,2476.25,5093
20170901|2017-07-26 04:30,26,2476.25,2477.75,2476,2477,7332
20170901|2017-07-26 05:00,26,2477,2477,2475.5,2476.25,9458
20170901|2017-07-26 05:30,26,2476.5,2477,2476,2477,4787
20170901|2017-07-26 06:00,26,2477,2477.25,2476,2476.5,5575
20170901|2017-07-26 06:30,26,2476.75,2478.5,2476.25,2478.25,12216
20170901|2017-07-26 07:00,26,2478.5,2479.5,2477.5,2479,12523
20170901|2017-07-26 07:30,26,2478.75,2479.5,2478.25,2479,11555
20170901|2017-07-26 08:00,26,2479,2479.75,2478,2478,16183
20170901|2017-07-26 08:30,26,2478.25,2478.5,2475.25,2476.5,115362
20170901|2017-07-26 09:00,26,2476.5,2478.5,2475.5,2476.25,69800
20170901|2017-07-26 09:30,26,2476.5,2477.5,2474.75,2475.25,62088
20170901|2017-07-26 10:00,26,2475,2476.5,2475,2476,41622
20170901|2017-07-26 10:30,26,2476,2476.5,2475.25,2476,33596
20170901|2017-07-26 11:00,26,2476,2477.25,2475.75,2476.25,22513
20170901|2017-07-26 11:30,26,2476.25,2476.75,2475.5,2475.75,20822
20170901|2017-07-26 12:00,26,2475.75,2476,2474,2474,32087
20170901|2017-07-26 12:30,26,2474.25,2475.75,2473.75,2473.75,32147
20170901|2017-07-26 13:00,26,2473.75,2477.25,2473.5,2477.25,76789
20170901|2017-07-26 13:30,26,2477.25,2477.25,2474.25,2474.25,42356
20170901|2017-07-26 14:00,26,2474.25,2475.5,2473.75,2474.75,42328
20170901|2017-07-26 14:30,26,2474.75,2475.25,2471.5,2474.75,133653
20170901|2017-07-26 15:00,26,2474.75,2475.75,2473,2473,57854
20170901|2017-07-26 15:30,26,2473.25,2474.5,2473.25,2474.25,7817
20170901|2017-07-26 17:00,27,2474.5,2476.5,2474.5,2476.25,4088
20170901|2017-07-26 17:30,27,2476.25,2477,2476,2476.5,2075
20170901|2017-07-26 18:00,27,2476.5,2477.75,2476.5,2477.25,2373
20170901|2017-07-26 18:30,27,2477,2477.25,2476.75,2476.75,1520
20170901|2017-07-26 19:00,27,2476.75,2477,2475.5,2475.75,3656
20170901|2017-07-26 19:30,27,2475.75,2478,2475.5,2477.5,4799
20170901|2017-07-26 20:00,27,2477.5,2478.25,2477,2477.25,4387
20170901|2017-07-26 20:30,27,2477.25,2477.75,2477,2477.25,2304
20170901|2017-07-26 21:00,27,2477.25,2477.75,2477,2477.5,1595
20170901|2017-07-26 21:30,27,2477.25,2477.75,2477,2477.25,1161
20170901|2017-07-26 22:00,27,2477.25,2477.75,2477.25,2477.25,851
20170901|2017-07-26 22:30,27,2477.25,2477.75,2477.25,2477.5,1969
20170901|2017-07-26 23:00,27,2477.75,2478.25,2477.5,2477.75,1806
20170901|2017-07-26 23:30,27,2477.75,2478.75,2477.75,2478.25,1830
20170901|2017-07-27 00:00,27,2478.25,2478.75,2478,2478,1395
20170901|2017-07-27 00:30,27,2478.25,2478.25,2477.5,2478,1550
20170901|2017-07-27 01:00,27,2478.25,2478.75,2477.25,2477.75,5996
20170901|2017-07-27 01:30,27,2477.75,2478.75,2476.5,2476.75,5069
20170901|2017-07-27 02:00,27,2477,2480,2476.75,2479.75,21310
20170901|2017-07-27 02:30,27,2479.75,2480,2478.5,2478.5,11461
20170901|2017-07-27 03:00,27,2478.5,2479.25,2478,2478.75,10700
20170901|2017-07-27 03:30,27,2478.5,2478.5,2477,2477,9373
20170901|2017-07-27 04:00,27,2477,2477.75,2476.75,2477,7632
20170901|2017-07-27 04:30,27,2477,2477.5,2477,2477.5,4529
20170901|2017-07-27 05:00,27,2477.5,2477.5,2476.75,2477,6745
20170901|2017-07-27 05:30,27,2477,2478.75,2477,2478.5,5657
20170901|2017-07-27 06:00,27,2478.5,2478.5,2477.5,2477.75,5004
20170901|2017-07-27 06:30,27,2477.75,2478,2477,2477.5,7262
20170901|2017-07-27 07:00,27,2477.25,2478.75,2477.25,2478.5,5967
20170901|2017-07-27 07:30,27,2478.5,2478.75,2477.25,2478.5,7210
20170901|2017-07-27 08:00,27,2478.5,2480.25,2478.25,2480,18258
20170901|2017-07-27 08:30,27,2480,2480.5,2475.75,2476.5,136508
20170901|2017-07-27 09:00,27,2476.25,2479,2475.75,2479,56247
20170901|2017-07-27 09:30,27,2479,2479.75,2478.25,2479.25,46110
20170901|2017-07-27 10:00,27,2479.25,2479.5,2477.25,2477.75,53945
20170901|2017-07-27 10:30,27,2477.5,2479.75,2477.5,2479.5,31515
20170901|2017-07-27 11:00,27,2479.5,2479.75,2478.5,2478.75,24263
20170901|2017-07-27 11:30,27,2478.75,2479.25,2469,2471,154397
20170901|2017-07-27 12:00,27,2471,2472.25,2460.75,2463.75,194531
20170901|2017-07-27 12:30,27,2463.5,2465.25,2457,2462.75,220373
20170901|2017-07-27 13:00,27,2462.75,2467.5,2461.75,2465.5,101569
20170901|2017-07-27 13:30,27,2465.5,2466.25,2460.75,2464.75,83776
20170901|2017-07-27 14:00,27,2465,2467.75,2462.25,2467,78825
20170901|2017-07-27 14:30,27,2467,2473,2466,2472.75,170841
20170901|2017-07-27 15:00,27,2472.5,2472.75,2468.25,2472.25,101378
20170901|2017-07-27 15:30,27,2472,2472.5,2471,2472.25,7877
20170901|2017-07-27 17:00,28,2472,2472,2469.5,2469.75,4562
20170901|2017-07-27 17:30,28,2470,2470.25,2469.5,2470,869
20170901|2017-07-27 18:00,28,2470,2470.5,2470,2470,963
20170901|2017-07-27 18:30,28,2470.25,2470.25,2468.25,2468.5,2291
20170901|2017-07-27 19:00,28,2468.5,2469,2467.25,2467.5,3555
20170901|2017-07-27 19:30,28,2467.5,2467.5,2464.5,2465.25,8482
20170901|2017-07-27 20:00,28,2465,2465.5,2462.25,2463,10333
20170901|2017-07-27 20:30,28,2463.25,2465.5,2462.75,2464.25,6289
20170901|2017-07-27 21:00,28,2464.25,2465.5,2464.25,2464.5,2271
20170901|2017-07-27 21:30,28,2464.25,2465,2464.25,2465,1208
20170901|2017-07-27 22:00,28,2465,2465,2464.25,2464.5,1702
20170901|2017-07-27 22:30,28,2464.25,2464.5,2463,2463.5,2395
20170901|2017-07-27 23:00,28,2463.5,2464,2462.75,2463.25,1377
20170901|2017-07-27 23:30,28,2463,2464.75,2463,2464.5,1821
20170901|2017-07-28 00:00,28,2464.75,2464.75,2464,2464,1917
20170901|2017-07-28 00:30,28,2464,2464.5,2463.25,2464,3397
20170901|2017-07-28 01:00,28,2464.25,2465.5,2463.75,2465.5,4728
20170901|2017-07-28 01:30,28,2465.25,2466.25,2465,2466,4112
20170901|2017-07-28 02:00,28,2466,2466.75,2464,2466.5,13906
20170901|2017-07-28 02:30,28,2466.5,2467.25,2465.75,2467,10489
20170901|2017-07-28 03:00,28,2467,2467.25,2465.5,2465.75,7833
20170901|2017-07-28 03:30,28,2465.75,2466,2464.5,2465.25,7354
20170901|2017-07-28 04:00,28,2465,2465.25,2462.75,2464.25,12446
20170901|2017-07-28 04:30,28,2464.25,2465,2463.75,2463.75,8779
20170901|2017-07-28 05:00,28,2463.75,2464,2461.5,2462.25,13264
20170901|2017-07-28 05:30,28,2462.5,2464.5,2461.5,2464.25,15098
20170901|2017-07-28 06:00,28,2464.25,2466.75,2464,2465,14824
20170901|2017-07-28 06:30,28,2465,2466,2464.25,2465.75,8528
20170901|2017-07-28 07:00,28,2465.75,2465.75,2465,2465.5,9557
20170901|2017-07-28 07:30,28,2465.75,2467.5,2465,2466.75,20774
20170901|2017-07-28 08:00,28,2466.75,2467,2465.25,2466.75,15188
20170901|2017-07-28 08:30,28,2466.5,2469,2464.5,2464.75,155000
20170901|2017-07-28 09:00,28,2465,2466.5,2463,2463.5,87195
20170901|2017-07-28 09:30,28,2463.75,2464.75,2462,2464,78806
20170901|2017-07-28 10:00,28,2464,2466.5,2461.5,2465,101950
20170901|2017-07-28 10:30,28,2464.75,2467.25,2464.5,2467,52891
20170901|2017-07-28 11:00,28,2467,2468,2466.5,2467,27001
20170901|2017-07-28 11:30,28,2467.25,2468,2466.25,2466.75,32606
20170901|2017-07-28 12:00,28,2467,2467,2465.75,2466.5,34624
20170901|2017-07-28 12:30,28,2466.75,2468,2466,2466.75,27151
20170901|2017-07-28 13:00,28,2466.5,2468,2466,2467.5,24859
20170901|2017-07-28 13:30,28,2467.25,2469,2466.75,2468.5,32686
20170901|2017-07-28 14:00,28,2468.75,2469,2467,2467.75,48057
20170901|2017-07-28 14:30,28,2467.75,2470.75,2467.5,2469,120878
20170901|2017-07-28 15:00,28,2469.25,2471,2469,2471,77524
20170901|2017-07-28 15:30,28,2470.5,2471.5,2470.25,2470.75,8360
20170901|2017-07-30 17:00,31,2470.5,2471.25,2468.5,2469.25,4741
20170901|2017-07-30 17:30,31,2469.25,2469.5,2468.5,2469,1087
20170901|2017-07-30 18:00,31,2468.75,2469.75,2468.75,2469.5,1867
20170901|2017-07-30 18:30,31,2469.5,2469.5,2467.75,2468,1703
20170901|2017-07-30 19:00,31,2468.25,2468.25,2466.25,2466.75,4302
20170901|2017-07-30 19:30,31,2467,2467.25,2466.5,2467,2363
20170901|2017-07-30 20:00,31,2467.25,2467.75,2466.75,2467,1641
20170901|2017-07-30 20:30,31,2467.25,2468.25,2467.25,2468.25,2112
20170901|2017-07-30 21:00,31,2468.25,2468.75,2468,2468.75,1674
20170901|2017-07-30 21:30,31,2468.75,2468.75,2468,2468.25,554
20170901|2017-07-30 22:00,31,2468.25,2468.25,2467,2467.25,1399
20170901|2017-07-30 22:30,31,2467.25,2467.75,2467.25,2467.5,658
20170901|2017-07-30 23:00,31,2467.75,2468,2467.25,2467.75,918
20170901|2017-07-30 23:30,31,2468,2468.25,2467.75,2468.25,434
20170901|2017-07-31 00:00,31,2468.25,2468.75,2467.75,2467.75,1991
20170901|2017-07-31 00:30,31,2468,2468.25,2467.75,2467.75,966
20170901|2017-07-31 01:00,31,2467.75,2468.5,2467.5,2468.25,3641
20170901|2017-07-31 01:30,31,2468,2469.25,2467.75,2469,3718
20170901|2017-07-31 02:00,31,2469.25,2474.75,2468.5,2474.25,27141
20170901|2017-07-31 02:30,31,2474.25,2474.25,2472,2472.75,10936
20170901|2017-07-31 03:00,31,2472.5,2473.25,2472.25,2472.5,6215
20170901|2017-07-31 03:30,31,2472.5,2472.75,2471.5,2472,5952
20170901|2017-07-31 04:00,31,2472.25,2473.75,2470.75,2473.5,11131
20170901|2017-07-31 04:30,31,2473.5,2474,2472.5,2472.75,6443
20170901|2017-07-31 05:00,31,2472.75,2472.75,2471.5,2472.25,6248
20170901|2017-07-31 05:30,31,2472.5,2472.75,2471.5,2472,4451
20170901|2017-07-31 06:00,31,2472.25,2473.5,2472,2473.25,6442
20170901|2017-07-31 06:30,31,2473.5,2473.5,2472.5,2473.5,6379
20170901|2017-07-31 07:00,31,2473.5,2474,2472.5,2473.5,6518
20170901|2017-07-31 07:30,31,2473.75,2475,2473.5,2473.75,11604
20170901|2017-07-31 08:00,31,2473.5,2474.25,2473,2474,12454
20170901|2017-07-31 08:30,31,2473.75,2475,2470,2470.25,101907
20170901|2017-07-31 09:00,31,2470.5,2470.75,2467.25,2468.25,105984
20170901|2017-07-31 09:30,31,2468.5,2468.5,2465.25,2466.75,95119
20170901|2017-07-31 10:00,31,2467,2469,2466.75,2468.5,59456
20170901|2017-07-31 10:30,31,2468.5,2470.25,2468.5,2470,44070
20170901|2017-07-31 11:00,31,2470,2471,2468,2470.75,51415
20170901|2017-07-31 11:30,31,2470.75,2471,2470,2470.5,21598
20170901|2017-07-31 12:00,31,2470.75,2471.75,2468.75,2470.5,50704
20170901|2017-07-31 12:30,31,2470.25,2470.5,2468.75,2470.25,25467
20170901|2017-07-31 13:00,31,2470.25,2470.75,2469.25,2470.5,26915
20170901|2017-07-31 13:30,31,2470.25,2470.75,2468,2468.5,39560
20170901|2017-07-31 14:00,31,2468.75,2471,2468.25,2470.75,37759
20170901|2017-07-31 14:30,31,2470.75,2472.25,2467,2467.5,228967
20170901|2017-07-31 15:00,31,2467.5,2470.5,2467.5,2470,118329
20170901|2017-07-31 15:30,31,2469.75,2470.25,2468.25,2468.5,8708
20170901|2017-07-31 17:00,1,2468,2468.5,2466.25,2467,5540
20170901|2017-07-31 17:30,1,2467.25,2467.75,2467.25,2467.75,665
20170901|2017-07-31 18:00,1,2467.75,2468,2467.5,2468,1340
20170901|2017-07-31 18:30,1,2468,2468,2467.5,2467.75,890
20170901|2017-07-31 19:00,1,2467.75,2469.5,2467.5,2468.75,4163
20170901|2017-07-31 19:30,1,2469,2470,2469,2469.25,1914
20170901|2017-07-31 20:00,1,2469.5,2474.5,2469.25,2473,11847
20170901|2017-07-31 20:30,1,2473.25,2475.75,2473,2475,7367
20170901|2017-07-31 21:00,1,2475,2475,2473.5,2473.5,2673
20170901|2017-07-31 21:30,1,2473.75,2473.75,2473.25,2473.75,1770
20170901|2017-07-31 22:00,1,2473.5,2474.25,2473.5,2473.5,1347
20170901|2017-07-31 22:30,1,2473.75,2473.75,2472.75,2473,1758
20170901|2017-07-31 23:00,1,2473,2473.5,2472.75,2473.25,1551
20170901|2017-07-31 23:30,1,2473,2474.25,2473,2473.75,2129
20170901|2017-08-01 00:00,1,2473.5,2474.25,2472.25,2472.75,2458
20170901|2017-08-01 00:30,1,2472.75,2473,2472.25,2472.75,2143
20170901|2017-08-01 01:00,1,2473,2474,2472.75,2473.75,4532
20170901|2017-08-01 01:30,1,2473.75,2475,2473.5,2475,4461
20170901|2017-08-01 02:00,1,2475,2475.25,2472.5,2473,16818
20170901|2017-08-01 02:30,1,2473,2475.5,2472.75,2475.25,9257
20170901|2017-08-01 03:00,1,2475,2477,2474.5,2476.25,16888
20170901|2017-08-01 03:30,1,2476.5,2477.25,2476,2477,7339
20170901|2017-08-01 04:00,1,2476.75,2477.25,2475.25,2475.5,9427
20170901|2017-08-01 04:30,1,2475.75,2476.25,2474.5,2475.25,9036
20170901|2017-08-01 05:00,1,2475.25,2475.5,2474.25,2474.75,8007
20170901|2017-08-01 05:30,1,2474.75,2475.25,2472.75,2473.75,10209
20170901|2017-08-01 06:00,1,2473.75,2473.75,2471.25,2471.5,10400
20170901|2017-08-01 06:30,1,2471.75,2473.25,2471.5,2473,10547
20170901|2017-08-01 07:00,1,2473,2473.75,2472.25,2473.25,8838
20170901|2017-08-01 07:30,1,2473.25,2475,2472.5,2474.75,13726
20170901|2017-08-01 08:00,1,2475,2476,2474.5,2474.5,19486
20170901|2017-08-01 08:30,1,2474.5,2475,2469.25,2469.75,130040
20170901|2017-08-01 09:00,1,2470,2473,2468.25,2469.25,109733
20170901|2017-08-01 09:30,1,2469.25,2473.25,2469.25,2472.5,67229
20170901|2017-08-01 10:00,1,2472.75,2473.25,2468,2469,90914
20170901|2017-08-01 10:30,1,2469,2473,2469,2472.75,46644
20170901|2017-08-01 11:00,1,2472.75,2474,2472.5,2472.75,33098
20170901|2017-08-01 11:30,1,2473,2473.25,2472.25,2472.75,20438
20170901|2017-08-01 12:00,1,2472.75,2474,2472.5,2473.25,19609
20170901|2017-08-01 12:30,1,2473.5,2473.5,2472.25,2473.5,15204
20170901|2017-08-01 13:00,1,2473.5,2473.75,2473,2473.5,13294
20170901|2017-08-01 13:30,1,2473.5,2473.75,2472.25,2473.5,23839
20170901|2017-08-01 14:00,1,2473.5,2473.75,2471.5,2472.75,44209
20170901|2017-08-01 14:30,1,2472.75,2473.75,2471.5,2473,109075
20170901|2017-08-01 15:00,1,2473,2473.5,2471.25,2471.75,73340
20170901|2017-08-01 15:30,1,2472.25,2474.75,2472.25,2473.75,12417
20170901|2017-08-01 17:00,2,2474,2475.5,2473.75,2474.25,7098
20170901|2017-08-01 17:30,2,2474.25,2474.5,2473.75,2474,1347
20170901|2017-08-01 18:00,2,2474,2474.75,2474,2474.75,538
20170901|2017-08-01 18:30,2,2474.5,2475.5,2474.5,2475.25,1132
20170901|2017-08-01 19:00,2,2475,2475.25,2474,2474,2265
20170901|2017-08-01 19:30,2,2474.25,2474.5,2473.75,2474,909
20170901|2017-08-01 20:00,2,2474,2474.5,2473.75,2474.25,1233
20170901|2017-08-01 20:30,2,2474,2474.75,2473.25,2473.75,1966
20170901|2017-08-01 21:00,2,2474,2474.25,2473.75,2474,702
20170901|2017-08-01 21:30,2,2474,2474.75,2473.75,2474.75,981
20170901|2017-08-01 22:00,2,2474.75,2474.75,2474.25,2474.5,600
20170901|2017-08-01 22:30,2,2474.5,2475,2474.25,2474.75,809
20170901|2017-08-01 23:00,2,2474.75,2475.25,2474.5,2474.5,1616
20170901|2017-08-01 23:30,2,2474.75,2475,2474.5,2474.75,559
20170901|2017-08-02 00:00,2,2474.75,2475.5,2474.5,2475,1179
20170901|2017-08-02 00:30,2,2475.25,2475.25,2474.5,2474.5,1600
20170901|2017-08-02 01:00,2,2474.75,2475.25,2474.5,2474.75,2064
20170901|2017-08-02 01:30,2,2474.75,2475.25,2474.5,2475.25,1701
20170901|2017-08-02 02:00,2,2475,2475.25,2473.25,2473.5,15271
20170901|2017-08-02 02:30,2,2473.5,2474.75,2473.25,2474.5,7747
20170901|2017-08-02 03:00,2,2474.5,2474.75,2473.25,2473.25,7464
20170901|2017-08-02 03:30,2,2473.25,2474,2473,2473.5,7754
20170901|2017-08-02 04:00,2,2473.5,2474.5,2473.25,2474.25,5551
20170901|2017-08-02 04:30,2,2474.25,2474.5,2473.5,2474.25,5964
20170901|2017-08-02 05:00,2,2474.25,2475.75,2473.75,2475.5,5856
20170901|2017-08-02 05:30,2,2475.5,2476,2473.25,2473.25,11021
20170901|2017-08-02 06:00,2,2473.25,2473.25,2472.5,2472.5,5365
20170901|2017-08-02 06:30,2,2472.5,2473.25,2472.25,2473,7487
20170901|2017-08-02 07:00,2,2473.25,2474.5,2473,2474.5,8085
20170901|2017-08-02 07:30,2,2474.25,2475.25,2474,2474.75,10560
20170901|2017-08-02 08:00,2,2475,2475.5,2474,2474.75,13149
20170901|2017-08-02 08:30,2,2474.75,2475.75,2471,2471.5,134610
20170901|2017-08-02 09:00,2,2471.75,2474.5,2466,2466.75,153999
20170901|2017-08-02 09:30,2,2466.75,2468.5,2463.25,2464.25,149520
20170901|2017-08-02 10:00,2,2464.5,2468.5,2463.5,2468.25,113335
20170901|2017-08-02 10:30,2,2468.25,2469.75,2467,2467.75,65771
20170901|2017-08-02 11:00,2,2468,2468.25,2466,2466,50749
20170901|2017-08-02 11:30,2,2466.25,2467.5,2465.75,2466.75,39169
20170901|2017-08-02 12:00,2,2466.75,2469.25,2465.75,2469,56185
20170901|2017-08-02 12:30,2,2468.75,2471.75,2468.25,2471.5,61648
20170901|2017-08-02 13:00,2,2471.25,2472,2470.5,2471.25,41124
20170901|2017-08-02 13:30,2,2471.25,2474,2471,2473,59029
20170901|2017-08-02 14:00,2,2473.25,2474,2471.5,2472.25,52892
20170901|2017-08-02 14:30,2,2472,2474.75,2471,2474,107723
20170901|2017-08-02 15:00,2,2474,2474.75,2472.75,2473.25,59266
20170901|2017-08-02 15:30,2,2473.5,2474,2473.25,2473.5,5020
20170901|2017-08-02 17:00,3,2473.25,2473.5,2472.75,2472.75,2643
20170901|2017-08-02 17:30,3,2473,2473.75,2472.75,2473.25,844
20170901|2017-08-02 18:00,3,2473,2473.25,2472.5,2472.5,1013
20170901|2017-08-02 18:30,3,2472.5,2472.75,2471.75,2472.25,1087
20170901|2017-08-02 19:00,3,2472.25,2472.5,2470.75,2471,2872
20170901|2017-08-02 19:30,3,2471,2472,2470.5,2471.75,2589
20170901|2017-08-02 20:00,3,2471.75,2472,2471.25,2471.75,2059
20170901|2017-08-02 20:30,3,2471.5,2471.75,2470.5,2470.75,2363
20170901|2017-08-02 21:00,3,2470.75,2471,2470,2470.75,2148
20170901|2017-08-02 21:30,3,2470.75,2472,2470.75,2471.75,2229
20170901|2017-08-02 22:00,3,2471.5,2472.5,2471.5,2472,1317
20170901|2017-08-02 22:30,3,2472,2472.5,2471.75,2472,1441
20170901|2017-08-02 23:00,3,2472,2472,2471.5,2471.5,579
20170901|2017-08-02 23:30,3,2471.5,2471.5,2470.75,2471,790
20170901|2017-08-03 00:00,3,2471.25,2471.5,2470.75,2471.25,1400
20170901|2017-08-03 00:30,3,2471.25,2471.75,2470.75,2471.75,1945
20170901|2017-08-03 01:00,3,2471.75,2472.25,2470.75,2471,4049
20170901|2017-08-03 01:30,3,2471,2471.5,2470.75,2470.75,3256
20170901|2017-08-03 02:00,3,2470.75,2471.25,2469.25,2470,14783
20170901|2017-08-03 02:30,3,2470,2470.75,2467.75,2468.25,15043
20170901|2017-08-03 03:00,3,2468.25,2470.75,2468.25,2470,11567
20170901|2017-08-03 03:30,3,2470,2471.25,2469.25,2471.25,9398
20170901|2017-08-03 04:00,3,2471,2472.75,2470.75,2472.25,9670
20170901|2017-08-03 04:30,3,2472.25,2472.5,2470.5,2471,6276
20170901|2017-08-03 05:00,3,2471,2471.75,2470.75,2471.25,5455
20170901|2017-08-03 05:30,3,2471.25,2473.5,2471.25,2472.75,7337
20170901|2017-08-03 06:00,3,2473,2473.25,2471.25,2471.5,9303
20170901|2017-08-03 06:30,3,2471.25,2472.75,2470.75,2472.5,8081
20170901|2017-08-03 07:00,3,2472.75,2473.25,2472,2473,5832
20170901|2017-08-03 07:30,3,2473,2474.5,2472.25,2474,9029
20170901|2017-08-03 08:00,3,2474.25,2474.25,2472.75,2473,10479
20170901|2017-08-03 08:30,3,2473,2473,2468.75,2469.5,107219
20170901|2017-08-03 09:00,3,2469.5,2472,2468.25,2471.75,114670
20170901|2017-08-03 09:30,3,2472,2472.75,2470.75,2472,64403
20170901|2017-08-03 10:00,3,2472,2472.75,2470,2470.25,57890
20170901|2017-08-03 10:30,3,2470.5,2470.5,2468.75,2469.25,42464
20170901|2017-08-03 11:00,3,2469,2471,2468.5,2470.75,36864
20170901|2017-08-03 11:30,3,2470.75,2470.75,2469.25,2470,41886
20170901|2017-08-03 12:00,3,2470,2470.25,2468.25,2469,36798
20170901|2017-08-03 12:30,3,2469,2471.5,2467.5,2470.75,50616
20170901|2017-08-03 13:00,3,2470.5,2471.5,2470.25,2471,31718
20170901|2017-08-03 13:30,3,2471,2471.5,2469.25,2469.5,24883
20170901|2017-08-03 14:00,3,2469.75,2472,2469.5,2471.75,27969
20170901|2017-08-03 14:30,3,2471.75,2471.75,2466,2469.75,167792
20170901|2017-08-03 15:00,3,2469.75,2473,2469,2472,104790
20170901|2017-08-03 15:30,3,2471.75,2471.75,2469.5,2470.75,8061
20170901|2017-08-03 17:00,4,2470.75,2471.25,2470.25,2470.5,3473
20170901|2017-08-03 17:30,4,2470.5,2470.75,2469.75,2470.25,1603
20170901|2017-08-03 18:00,4,2470.5,2470.5,2468.75,2469.25,1638
20170901|2017-08-03 18:30,4,2469.5,2469.75,2468.25,2469,1866
20170901|2017-08-03 19:00,4,2468.75,2469.25,2467.75,2468.5,3903
20170901|2017-08-03 19:30,4,2468.75,2470.25,2468.75,2470,1465
20170901|2017-08-03 20:00,4,2470.25,2470.5,2469.25,2469.5,1811
20170901|2017-08-03 20:30,4,2469.75,2470.5,2469.25,2470,1800
20170901|2017-08-03 21:00,4,2470,2470.5,2469.75,2470.25,1093
20170901|2017-08-03 21:30,4,2470.5,2470.75,2470.25,2470.75,671
20170901|2017-08-03 22:00,4,2470.75,2470.75,2470.25,2470.25,1131
20170901|2017-08-03 22:30,4,2470.25,2470.75,2470.25,2470.5,1268
20170901|2017-08-03 23:00,4,2470.5,2470.75,2470.25,2470.75,412
20170901|2017-08-03 23:30,4,2470.5,2471.5,2470.5,2471,1582
20170901|2017-08-04 00:00,4,2471,2471.25,2470.5,2470.5,967
20170901|2017-08-04 00:30,4,2470.75,2471.5,2470.5,2471.25,1396
20170901|2017-08-04 01:00,4,2471,2471.75,2470.75,2471.5,3194
20170901|2017-08-04 01:30,4,2471.25,2471.5,2470.5,2471.25,4736
20170901|2017-08-04 02:00,4,2471.25,2472.5,2470.75,2472,13838
20170901|2017-08-04 02:30,4,2472,2473,2471.5,2472.75,10043
20170901|2017-08-04 03:00,4,2472.75,2473.25,2472.25,2473,7044
20170901|2017-08-04 03:30,4,2472.75,2473.5,2472.5,2472.75,6010
20170901|2017-08-04 04:00,4,2472.75,2474.25,2472.5,2474,7333
20170901|2017-08-04 04:30,4,2474,2474.25,2473,2473.25,3708
20170901|2017-08-04 05:00,4,2473.25,2474,2472.75,2473.75,4831
20170901|2017-08-04 05:30,4,2473.75,2474.25,2473.5,2473.5,3191
20170901|2017-08-04 06:00,4,2473.5,2474.75,2473.5,2474.75,8039
20170901|2017-08-04 06:30,4,2474.5,2475.5,2474.5,2475.25,8356
20170901|2017-08-04 07:00,4,2475.25,2475.75,2473.75,2474,13491
20170901|2017-08-04 07:30,4,2473.75,2477,2473.75,2474.25,44312
20170901|2017-08-04 08:00,4,2474.5,2475.5,2474,2474.75,16601
20170901|2017-08-04 08:30,4,2474.75,2477.75,2471.75,2472,160020
20170901|2017-08-04 09:00,4,2472,2474.75,2469.25,2474.5,127493
20170901|2017-08-04 09:30,4,2474.75,2475.5,2471.25,2473,92760
20170901|2017-08-04 10:00,4,2473,2474.5,2471.25,2473.5,59342
20170901|2017-08-04 10:30,4,2473.25,2474.5,2472.25,2474,46892
20170901|2017-08-04 11:00,4,2473.75,2474.25,2472.5,2473.25,25504
20170901|2017-08-04 11:30,4,2473.5,2473.5,2471.75,2473,30420
20170901|2017-08-04 12:00,4,2473,2473.5,2472.25,2472.75,24857
20170901|2017-08-04 12:30,4,2473,2474,2472.75,2473.75,29523
20170901|2017-08-04 13:00,4,2473.5,2474.25,2471.25,2471.25,27908
20170901|2017-08-04 13:30,4,2471.5,2472.75,2471,2471.75,23971
20170901|2017-08-04 14:00,4,2471.75,2473,2471.5,2472.25,27517
20170901|2017-08-04 14:30,4,2472.5,2474.25,2471.25,2473.75,123731
20170901|2017-08-04 15:00,4,2473.5,2474,2471.75,2472.5,63832
20170901|2017-08-04 15:30,4,2472.5,2472.75,2471.5,2471.5,6817
20170901|2017-08-06 17:00,7,2472.25,2473.75,2472,2473.5,3403
20170901|2017-08-06 17:30,7,2473.5,2473.5,2472.75,2473,744
20170901|2017-08-06 18:00,7,2473,2473.25,2472.75,2472.75,520
20170901|2017-08-06 18:30,7,2472.75,2473.5,2472.75,2473.25,641
20170901|2017-08-06 19:00,7,2473.25,2474.75,2473,2474.75,3586
20170901|2017-08-06 19:30,7,2474.5,2477,2474.25,2476.75,5117
20170901|2017-08-06 20:00,7,2476.5,2477.5,2476,2476.75,5059
20170901|2017-08-06 20:30,7,2476.75,2477,2476,2476,2918
20170901|2017-08-06 21:00,7,2476.25,2476.5,2475.75,2476.25,1266
20170901|2017-08-06 21:30,7,2476.5,2476.75,2476.25,2476.75,582
20170901|2017-08-06 22:00,7,2476.75,2477,2476.5,2476.5,640
20170901|2017-08-06 22:30,7,2476.75,2477,2476.5,2476.75,955
20170901|2017-08-06 23:00,7,2476.75,2477,2476.5,2476.5,611
20170901|2017-08-06 23:30,7,2476.75,2476.75,2476.5,2476.75,207
20170901|2017-08-07 00:00,7,2476.75,2477,2476.5,2476.75,1400
20170901|2017-08-07 00:30,7,2476.75,2476.75,2476.25,2476.25,1850
20170901|2017-08-07 01:00,7,2476.25,2477,2476,2476.25,3248
20170901|2017-08-07 01:30,7,2476,2476.5,2475.75,2476.25,2536
20170901|2017-08-07 02:00,7,2476.25,2477,2476,2477,8935
20170901|2017-08-07 02:30,7,2477,2477.25,2475.75,2476.25,7658
20170901|2017-08-07 03:00,7,2476,2476.5,2475.25,2475.75,6685
20170901|2017-08-07 03:30,7,2475.75,2476,2475.25,2475.75,4100
20170901|2017-08-07 04:00,7,2475.75,2475.75,2474.5,2475.25,5900
20170901|2017-08-07 04:30,7,2475,2475.25,2473.75,2474,5046
20170901|2017-08-07 05:00,7,2474,2474.5,2473.75,2474,4990
20170901|2017-08-07 05:30,7,2474,2475,2473.75,2474.75,5776
20170901|2017-08-07 06:00,7,2474.75,2474.75,2473.5,2473.75,4785
20170901|2017-08-07 06:30,7,2473.75,2473.75,2473.25,2473.5,3589
20170901|2017-08-07 07:00,7,2473.25,2475,2473,2474.75,8693
20170901|2017-08-07 07:30,7,2474.75,2475,2473.75,2474.25,4228
20170901|2017-08-07 08:00,7,2474.25,2474.75,2473.75,2474.5,10257
20170901|2017-08-07 08:30,7,2474.25,2475.5,2473,2475,73547
20170901|2017-08-07 09:00,7,2475,2475.75,2474.25,2474.25,35086
20170901|2017-08-07 09:30,7,2474.5,2475.25,2473,2474,48783
20170901|2017-08-07 10:00,7,2474,2474.75,2473.5,2474.5,26162
20170901|2017-08-07 10:30,7,2474.5,2476,2474.25,2475.5,35581
20170901|2017-08-07 11:00,7,2475.75,2476.5,2475.5,2476,21586
20170901|2017-08-07 11:30,7,2476,2476.75,2475.5,2476.5,10747
20170901|2017-08-07 12:00,7,2476.5,2477,2476.25,2476.75,12458
20170901|2017-08-07 12:30,7,2477,2477,2475.25,2476.25,21344
20170901|2017-08-07 13:00,7,2476.25,2476.75,2475.75,2476.75,10605
20170901|2017-08-07 13:30,7,2476.5,2477.25,2476.5,2476.5,11879
20170901|2017-08-07 14:00,7,2476.75,2478.25,2476,2478.25,28875
20170901|2017-08-07 14:30,7,2478,2478.25,2476.5,2477.75,75939
20170901|2017-08-07 15:00,7,2477.75,2478.25,2477,2477.5,51203
20170901|2017-08-07 15:30,7,2477.5,2478,2477.25,2477.75,4912
20170901|2017-08-07 17:00,8,2477.5,2477.5,2475.5,2476.25,4648
20170901|2017-08-07 17:30,8,2476,2476.75,2476,2476,1134
20170901|2017-08-07 18:00,8,2476.25,2476.5,2476,2476.25,367
20170901|2017-08-07 18:30,8,2476.5,2476.75,2476.5,2476.75,493
20170901|2017-08-07 19:00,8,2476.75,2477,2475.75,2476,1638
20170901|2017-08-07 19:30,8,2476,2476.25,2475.5,2475.75,1159
20170901|2017-08-07 20:00,8,2475.75,2476,2475.5,2475.5,872
20170901|2017-08-07 20:30,8,2475.75,2475.75,2473.75,2474.5,5210
20170901|2017-08-07 21:00,8,2474.5,2474.5,2473.5,2474,2708
20170901|2017-08-07 21:30,8,2474.25,2475,2474,2474.75,1476
20170901|2017-08-07 22:00,8,2474.5,2475,2474.5,2474.75,603
20170901|2017-08-07 22:30,8,2475,2475,2474.5,2474.75,719
20170901|2017-08-07 23:00,8,2474.5,2475.25,2474.5,2475,973
20170901|2017-08-07 23:30,8,2475,2475,2474.5,2475,481
20170901|2017-08-08 00:00,8,2475,2475.25,2474.75,2475,946
20170901|2017-08-08 00:30,8,2475.25,2475.5,2474.75,2475.25,937
20170901|2017-08-08 01:00,8,2475.25,2475.5,2474.75,2475,1869
20170901|2017-08-08 01:30,8,2475,2475.75,2474.75,2475.5,1454
20170901|2017-08-08 02:00,8,2475.75,2476,2475,2475.5,8962
20170901|2017-08-08 02:30,8,2475.75,2476.5,2475.5,2476.25,5615
20170901|2017-08-08 03:00,8,2476.25,2476.75,2475.75,2476,3936
20170901|2017-08-08 03:30,8,2476,2476.25,2475.25,2475.75,4827
20170901|2017-08-08 04:00,8,2475.75,2476,2475.5,2476,2918
20170901|2017-08-08 04:30,8,2476,2476.5,2475.5,2476.25,2498
20170901|2017-08-08 05:00,8,2476.25,2476.5,2476,2476.25,2132
20170901|2017-08-08 05:30,8,2476.25,2476.75,2475.5,2476.25,4096
20170901|2017-08-08 06:00,8,2476.25,2476.5,2474.25,2474.25,6860
20170901|2017-08-08 06:30,8,2474.5,2474.5,2473.5,2474,15286
20170901|2017-08-08 07:00,8,2474,2475,2473.75,2474.5,5661
20170901|2017-08-08 07:30,8,2474.5,2474.75,2473.5,2474.5,13225
20170901|2017-08-08 08:00,8,2474.5,2474.75,2474,2474.5,12337
20170901|2017-08-08 08:30,8,2474.25,2475.75,2472.5,2475.25,100560
20170901|2017-08-08 09:00,8,2475.5,2477.75,2475,2477.25,65111
20170901|2017-08-08 09:30,8,2477.25,2482.5,2476.25,2482.25,93360
20170901|2017-08-08 10:00,8,2482.25,2483.25,2481.75,2482.5,70117
20170901|2017-08-08 10:30,8,2482.5,2487.5,2482.25,2487.25,87641
20170901|2017-08-08 11:00,8,2487.25,2488.5,2485.5,2485.75,86471
20170901|2017-08-08 11:30,8,2486,2486.5,2482,2482,69044
20170901|2017-08-08 12:00,8,2482.25,2483,2479.5,2479.75,56381
20170901|2017-08-08 12:30,8,2479.5,2481,2477.75,2480.5,70647
20170901|2017-08-08 13:00,8,2480.5,2480.75,2478.5,2479.75,41396
20170901|2017-08-08 13:30,8,2479.75,2480.25,2476.5,2477,45934
20170901|2017-08-08 14:00,8,2477,2477.5,2470.5,2472.75,112843
20170901|2017-08-08 14:30,8,2472.75,2473,2467.5,2472,251743
20170901|2017-08-08 15:00,8,2472.25,2473,2471.5,2472.75,63813
20170901|2017-08-08 15:30,8,2473,2473.25,2471.25,2471.25,10831
20170901|2017-08-08 17:00,9,2470,2470.5,2467.75,2468.25,11330
20170901|2017-08-08 17:30,9,2468.5,2470.25,2468.5,2468.75,3693
20170901|2017-08-08 18:00,9,2469,2469,2468,2468.5,2501
20170901|2017-08-08 18:30,9,2468.5,2468.5,2466.25,2467.25,6485
20170901|2017-08-08 19:00,9,2467.25,2467.75,2466.25,2466.5,5139
20170901|2017-08-08 19:30,9,2466.5,2466.5,2461.5,2463.25,15925
20170901|2017-08-08 20:00,9,2463.5,2464.75,2462,2464.5,6533
20170901|2017-08-08 20:30,9,2464.75,2465,2463.5,2464.25,4443
20170901|2017-08-08 21:00,9,2464.25,2464.5,2463.25,2464.25,3429
20170901|2017-08-08 21:30,9,2464.25,2466,2464.25,2464.75,4086
20170901|2017-08-08 22:00,9,2464.75,2465.75,2464.5,2464.75,3145
20170901|2017-08-08 22:30,9,2465,2465,2464,2464.25,2185
20170901|2017-08-08 23:00,9,2464.5,2465.25,2464.5,2465,1688
20170901|2017-08-08 23:30,9,2465,2465.5,2465,2465,1116
20170901|2017-08-09 00:00,9,2465.25,2465.5,2464.75,2465.25,2908
20170901|2017-08-09 00:30,9,2465.25,2466.75,2465.25,2466.25,3670
20170901|2017-08-09 01:00,9,2466.25,2467.5,2466,2467,5854
20170901|2017-08-09 01:30,9,2467.25,2467.25,2466.5,2467,3092
20170901|2017-08-09 02:00,9,2467.25,2468,2466.25,2467.5,16671
20170901|2017-08-09 02:30,9,2467.5,2467.5,2465,2465.25,14618
20170901|2017-08-09 03:00,9,2465,2465,2462.75,2463.75,18114
20170901|2017-08-09 03:30,9,2463.75,2465.5,2461.25,2465,22812
20170901|2017-08-09 04:00,9,2465,2465.5,2463.25,2463.25,13054
20170901|2017-08-09 04:30,9,2463.25,2463.5,2459,2460.5,25296
20170901|2017-08-09 05:00,9,2460.75,2464,2460.25,2462.75,16792
20170901|2017-08-09 05:30,9,2462.75,2465,2462.5,2465,12334
20170901|2017-08-09 06:00,9,2464.75,2465.5,2462,2463.25,19827
20170901|2017-08-09 06:30,9,2463,2463.75,2461.25,2462,12185
20170901|2017-08-09 07:00,9,2462,2463.25,2459.75,2461.5,26979
20170901|2017-08-09 07:30,9,2461.25,2465,2460.75,2464.25,22429
20170901|2017-08-09 08:00,9,2464.25,2465,2463.25,2463.5,22951
20170901|2017-08-09 08:30,9,2463.5,2467.75,2459.25,2466.25,227893
20170901|2017-08-09 09:00,9,2466.25,2466.75,2462,2464.75,114773
20170901|2017-08-09 09:30,9,2465,2469,2464.5,2467.75,102942
20170901|2017-08-09 10:00,9,2467.5,2467.75,2463.25,2464.5,74048
20170901|2017-08-09 10:30,9,2464.75,2470,2464.5,2470,81833
20170901|2017-08-09 11:00,9,2469.75,2470.5,2468.25,2469,55071
20170901|2017-08-09 11:30,9,2469,2469.5,2466.75,2467,33278
20170901|2017-08-09 12:00,9,2467,2469,2466.5,2467.25,36241
20170901|2017-08-09 12:30,9,2467,2468.75,2466,2466.75,33207
20170901|2017-08-09 13:00,9,2466.75,2467.25,2464,2465,59182
20170901|2017-08-09 13:30,9,2465,2465.75,2462.5,2465.25,70871
20170901|2017-08-09 14:00,9,2465.25,2468,2463.75,2467,65406
20170901|2017-08-09 14:30,9,2467,2472,2466,2471.25,133619
20170901|2017-08-09 15:00,9,2471,2474,2470.25,2473.25,91909
20170901|2017-08-09 15:30,9,2473.25,2474.5,2472.75,2474,11321
20170901|2017-08-09 17:00,10,2474,2474.25,2471.5,2472.25,7320
20170901|2017-08-09 17:30,10,2472.25,2472.5,2471.75,2471.75,1047
20170901|2017-08-09 18:00,10,2472,2472.25,2470.75,2471.5,3282
20170901|2017-08-09 18:30,10,2471.25,2472,2471.25,2471.5,2064
20170901|2017-08-09 19:00,10,2471.5,2472.5,2471.25,2472.25,3610
20170901|2017-08-09 19:30,10,2472,2472.25,2471.75,2471.75,1062
20170901|2017-08-09 20:00,10,2471.75,2472.25,2471.25,2471.75,1787
20170901|2017-08-09 20:30,10,2471.75,2472,2470,2470.75,5011
20170901|2017-08-09 21:00,10,2470.5,2470.75,2468,2468.25,6641
20170901|2017-08-09 21:30,10,2468.5,2469,2467.5,2468,3877
20170901|2017-08-09 22:00,10,2468,2468.75,2467,2467,3681
20170901|2017-08-09 22:30,10,2467,2467.5,2466,2467,6807
20170901|2017-08-09 23:00,10,2467,2467.25,2466,2467,4507
20170901|2017-08-09 23:30,10,2467,2467.25,2466.75,2466.75,875
20170901|2017-08-10 00:00,10,2467,2468,2467,2467.75,2338
20170901|2017-08-10 00:30,10,2467.75,2467.75,2466.5,2467.5,2626
20170901|2017-08-10 01:00,10,2467.5,2468.25,2467.25,2468.25,5349
20170901|2017-08-10 01:30,10,2468.25,2469,2467.75,2468.75,4511
20170901|2017-08-10 02:00,10,2468.5,2468.75,2466,2466.75,17127
20170901|2017-08-10 02:30,10,2467,2468,2466.25,2468,7831
20170901|2017-08-10 03:00,10,2467.75,2468,2465.25,2466,12034
20170901|2017-08-10 03:30,10,2466,2466.25,2464.5,2464.5,10809
20170901|2017-08-10 04:00,10,2464.75,2464.75,2462.5,2463,19114
20170901|2017-08-10 04:30,10,2463.25,2465,2463,2464,12022
20170901|2017-08-10 05:00,10,2464.25,2465.25,2463.75,2464.5,8499
20170901|2017-08-10 05:30,10,2464.5,2464.5,2461.75,2462.75,14249
20170901|2017-08-10 06:00,10,2462.75,2464,2461,2463.75,18482
20170901|2017-08-10 06:30,10,2463.75,2464.75,2463,2463.75,12602
20170901|2017-08-10 07:00,10,2463.75,2464.5,2463,2463.75,12958
20170901|2017-08-10 07:30,10,2464,2464.25,2462,2462.5,21226
20170901|2017-08-10 08:00,10,2462.25,2462.75,2460.5,2461.5,29371
20170901|2017-08-10 08:30,10,2461.25,2463,2455.75,2457.5,249019
20170901|2017-08-10 09:00,10,2457.5,2457.75,2449,2454.5,240107
20170901|2017-08-10 09:30,10,2454.5,2456.25,2452.75,2453,111885
20170901|2017-08-10 10:00,10,2453,2454.25,2448.25,2451.5,102908
20170901|2017-08-10 10:30,10,2451.5,2453,2447.25,2449,114989
20170901|2017-08-10 11:00,10,2449,2449.75,2445.25,2445.75,121340
20170901|2017-08-10 11:30,10,2445.75,2447.75,2442.75,2447.25,119478
20170901|2017-08-10 12:00,10,2447.25,2450,2446.75,2449.5,84764
20170901|2017-08-10 12:30,10,2449.5,2450,2445,2446.5,57440
20170901|2017-08-10 13:00,10,2446.75,2451.5,2444.5,2449.25,84101
20170901|2017-08-10 13:30,10,2449.5,2453.5,2447.25,2448.5,99151
20170901|2017-08-10 14:00,10,2448.5,2449.75,2440,2442,133885
20170901|2017-08-10 14:30,10,2441.75,2443,2435.75,2436.5,298346
20170901|2017-08-10 15:00,10,2436.5,2440.5,2436.25,2436.75,147913
20170901|2017-08-10 15:30,10,2437,2437,2432.75,2434,26037
20170901|2017-08-10 17:00,11,2434.5,2436.75,2432.75,2435.25,10953
20170901|2017-08-10 17:30,11,2435.5,2436.75,2434.25,2436,3329
20170901|2017-08-10 18:00,11,2436.25,2437,2435.75,2436.5,2187
20170901|2017-08-10 18:30,11,2436.75,2437.25,2436.25,2436.5,2342
20170901|2017-08-10 19:00,11,2436.5,2437,2435.75,2436,3852
20170901|2017-08-10 19:30,11,2436.25,2436.25,2434,2434.75,3915
20170901|2017-08-10 20:00,11,2434.75,2436,2434.5,2436,4441
20170901|2017-08-10 20:30,11,2436,2437.5,2435.5,2435.5,6564
20170901|2017-08-10 21:00,11,2435.75,2436,2433.5,2435.25,5562
20170901|2017-08-10 21:30,11,2435.5,2436.25,2434,2434.25,3582
20170901|2017-08-10 22:00,11,2434.25,2435,2433.5,2434.75,2945
20170901|2017-08-10 22:30,11,2434.75,2435.25,2434.25,2435.25,2005
20170901|2017-08-10 23:00,11,2435.25,2435.75,2434.75,2435.25,1554
20170901|2017-08-10 23:30,11,2435.25,2435.5,2434.75,2434.75,1481
20170901|2017-08-11 00:00,11,2435,2435.5,2434.5,2434.75,1840
20170901|2017-08-11 00:30,11,2434.5,2436,2434,2435.5,3143
20170901|2017-08-11 01:00,11,2435.75,2437.5,2435.5,2437,9465
20170901|2017-08-11 01:30,11,2437,2438,2436.75,2436.75,8567
20170901|2017-08-11 02:00,11,2437,2438,2435,2437.25,20770
20170901|2017-08-11 02:30,11,2437,2437.75,2435.75,2436,10220
20170901|2017-08-11 03:00,11,2435.75,2436.25,2431.25,2431.5,24555
20170901|2017-08-11 03:30,11,2431.5,2433.75,2430.75,2433.5,22687
20170901|2017-08-11 04:00,11,2433.5,2433.5,2431.25,2432.5,13658
20170901|2017-08-11 04:30,11,2432.5,2434.75,2432.5,2433.5,16180
20170901|2017-08-11 05:00,11,2433.75,2435,2433.5,2434,12194
20170901|2017-08-11 05:30,11,2434,2435,2432.75,2433,11892
20170901|2017-08-11 06:00,11,2433.25,2434.75,2431.75,2433.75,13978
20170901|2017-08-11 06:30,11,2434,2434,2430.25,2433.25,26545
20170901|2017-08-11 07:00,11,2433.25,2437,2432.5,2435.75,33143
20170901|2017-08-11 07:30,11,2435.75,2442,2435,2440.25,65408
20170901|2017-08-11 08:00,11,2440,2444.75,2438.25,2438.75,66774
20170901|2017-08-11 08:30,11,2439,2442.5,2436,2440.25,219134
20170901|2017-08-11 09:00,11,2440,2445.5,2438.75,2442.75,121559
20170901|2017-08-11 09:30,11,2443,2446.5,2441.25,2444.5,96981
20170901|2017-08-11 10:00,11,2444.5,2444.75,2438.5,2439,85764
20170901|2017-08-11 10:30,11,2439.25,2443.75,2438.75,2441,66724
20170901|2017-08-11 11:00,11,2441,2443.75,2440.25,2441.75,55894
20170901|2017-08-11 11:30,11,2441.75,2443.75,2440.75,2441.75,31852
20170901|2017-08-11 12:00,11,2441.75,2444,2441.75,2442,38881
20170901|2017-08-11 12:30,11,2442.25,2443.75,2441,2442.75,35033
20170901|2017-08-11 13:00,11,2442.75,2445.5,2442.5,2443,42557
20170901|2017-08-11 13:30,11,2443,2443.5,2437,2438,84515
20170901|2017-08-11 14:00,11,2437.75,2440,2436,2438.75,82934
20170901|2017-08-11 14:30,11,2438.75,2442.5,2437.5,2439.75,176361
20170901|2017-08-11 15:00,11,2439.5,2440.75,2438.75,2440.25,78224
20170901|2017-08-11 15:30,11,2440.5,2440.75,2439.5,2440.75,8946
20170901|2017-08-13 17:00,14,2441.5,2445.25,2441.5,2444.25,7316
20170901|2017-08-13 17:30,14,2444.25,2444.75,2444.25,2444.75,1736
20170901|2017-08-13 18:00,14,2444.5,2446.25,2444.5,2446,3057
20170901|2017-08-13 18:30,14,2446,2447.25,2444.75,2446.75,3872
20170901|2017-08-13 19:00,14,2446.75,2449.5,2446.5,2449,11121
20170901|2017-08-13 19:30,14,2449.25,2449.25,2448.25,2449,3843
20170901|2017-08-13 20:00,14,2449.25,2449.75,2448.5,2448.5,4466
20170901|2017-08-13 20:30,14,2448.5,2448.75,2447.25,2447.75,4104
20170901|2017-08-13 21:00,14,2448,2448.25,2447.25,2448.25,2015
20170901|2017-08-13 21:30,14,2448.25,2448.5,2447.5,2448.5,1676
20170901|2017-08-13 22:00,14,2448.75,2449.25,2448.5,2449.25,1151
20170901|2017-08-13 22:30,14,2449,2449.75,2449,2449,1985
20170901|2017-08-13 23:00,14,2449.25,2449.5,2449,2449,1116
20170901|2017-08-13 23:30,14,2449,2449.25,2448.25,2448.5,1552
20170901|2017-08-14 00:00,14,2448.25,2448.75,2448,2448.25,1548
20170901|2017-08-14 00:30,14,2448.25,2448.75,2447.75,2448,2661
20170901|2017-08-14 01:00,14,2448,2449.75,2448,2449.25,7492
20170901|2017-08-14 01:30,14,2449.25,2449.75,2448.75,2449.25,3538
20170901|2017-08-14 02:00,14,2449,2453.25,2448.5,2452.75,24976
20170901|2017-08-14 02:30,14,2452.75,2455.5,2452.25,2455,23143
20170901|2017-08-14 03:00,14,2455.25,2455.25,2452.5,2454,14768
20170901|2017-08-14 03:30,14,2453.75,2454.75,2453.25,2454.25,7580
20170901|2017-08-14 04:00,14,2454,2455,2453.25,2453.5,7265
20170901|2017-08-14 04:30,14,2453.5,2454.25,2453.25,2453.5,5708
20170901|2017-08-14 05:00,14,2453.25,2454.25,2452.75,2453.5,6888
20170901|2017-08-14 05:30,14,2453.5,2454.5,2453.5,2454.5,7034
20170901|2017-08-14 06:00,14,2454.25,2454.5,2452.75,2453.5,8651
20170901|2017-08-14 06:30,14,2453.5,2453.75,2451.75,2453.25,12133
20170901|2017-08-14 07:00,14,2453.25,2454.5,2452.5,2454,12100
20170901|2017-08-14 07:30,14,2454,2454.5,2452.75,2454,8974
20170901|2017-08-14 08:00,14,2453.75,2454.75,2451.75,2454,24929
20170901|2017-08-14 08:30,14,2454.25,2461,2454,2460.25,199282
20170901|2017-08-14 09:00,14,2460.25,2462.25,2460,2461.25,100324
20170901|2017-08-14 09:30,14,2461.25,2466.5,2461.25,2464.75,116043
20170901|2017-08-14 10:00,14,2465,2465.25,2463.25,2464.75,73432
20170901|2017-08-14 10:30,14,2464.75,2465.75,2463.75,2465,52628
20170901|2017-08-14 11:00,14,2464.75,2466,2463.75,2463.75,46848
20170901|2017-08-14 11:30,14,2464,2464.75,2463,2463.75,43229
20170901|2017-08-14 12:00,14,2463.75,2465.5,2463.75,2464.25,36194
20170901|2017-08-14 12:30,14,2464.5,2465,2463.25,2465,33973
20170901|2017-08-14 13:00,14,2465,2465.5,2462.75,2464,47783
20170901|2017-08-14 13:30,14,2464.25,2465.25,2461,2462,76751
20170901|2017-08-14 14:00,14,2462,2465.5,2461.25,2465.25,68480
20170901|2017-08-14 14:30,14,2465.5,2466.25,2462.75,2463.5,231702
20170901|2017-08-14 15:00,14,2463.5,2463.75,2462,2463.75,86136
20170901|2017-08-14 15:30,14,2463.5,2465.5,2463.25,2465,10484
20170901|2017-08-14 17:00,15,2464.5,2464.5,2462.5,2463.5,5894
20170901|2017-08-14 17:30,15,2463.5,2466,2463.5,2465.25,3484
20170901|2017-08-14 18:00,15,2465.25,2465.5,2464.75,2465.25,1276
20170901|2017-08-14 18:30,15,2465.25,2468.5,2465.25,2467.5,4992
20170901|2017-08-14 19:00,15,2467.75,2471.5,2467.25,2471,16306
20170901|2017-08-14 19:30,15,2470.75,2471.5,2470,2471.25,7072
20170901|2017-08-14 20:00,15,2471,2472,2471,2471.5,4756
20170901|2017-08-14 20:30,15,2471.25,2473.25,2471,2471.5,7433
20170901|2017-08-14 21:00,15,2471.5,2472,2471,2472,2098
20170901|2017-08-14 21:30,15,2471.75,2472,2471,2471,2839
20170901|2017-08-14 22:00,15,2471,2471,2470.25,2470.5,2543
20170901|2017-08-14 22:30,15,2470.75,2471.75,2470.25,2471,3540
20170901|2017-08-14 23:00,15,2471,2471,2470.25,2470.25,991
20170901|2017-08-14 23:30,15,2470.25,2470.5,2468.75,2469.25,2879
20170901|2017-08-15 00:00,15,2469.25,2469.25,2468.5,2468.75,1914
20170901|2017-08-15 00:30,15,2469,2470,2469,2469,2470
20170901|2017-08-15 01:00,15,2469.25,2469.5,2468,2468.5,5202
20170901|2017-08-15 01:30,15,2468.25,2469.25,2467.25,2469,6454
20170901|2017-08-15 02:00,15,2469,2469.75,2467.75,2468.5,11874
20170901|2017-08-15 02:30,15,2468.5,2469,2466,2466.5,10892
20170901|2017-08-15 03:00,15,2466.5,2468.25,2465.25,2468,9935
20170901|2017-08-15 03:30,15,2468,2468.25,2466.75,2467,7423
20170901|2017-08-15 04:00,15,2467.25,2468.25,2467,2467.5,3745
20170901|2017-08-15 04:30,15,2467.75,2468.75,2467.25,2467.5,4984
20170901|2017-08-15 05:00,15,2467.5,2468.75,2466.5,2466.75,7490
20170901|2017-08-15 05:30,15,2466.75,2469,2466.5,2469,6540
20170901|2017-08-15 06:00,15,2468.75,2470.25,2468.75,2469.75,8681
20170901|2017-08-15 06:30,15,2469.75,2469.75,2468.5,2469.25,5806
20170901|2017-08-15 07:00,15,2469,2469.25,2467.75,2468.25,7160
20170901|2017-08-15 07:30,15,2468.25,2470.75,2467.25,2469,27300
20170901|2017-08-15 08:00,15,2469,2470,2468,2468,18404
20170901|2017-08-15 08:30,15,2468.25,2468.5,2462.5,2465.75,144889
20170901|2017-08-15 09:00,15,2465.75,2466.5,2460.5,2463,107254
20170901|2017-08-15 09:30,15,2463,2464.5,2460,2462.5,78100
20170901|2017-08-15 10:00,15,2462.5,2465,2462,2464.5,44900
20170901|2017-08-15 10:30,15,2464.25,2465,2462,2462.25,41341
20170901|2017-08-15 11:00,15,2462.25,2464.75,2462,2464.5,33058
20170901|2017-08-15 11:30,15,2464.5,2465,2463.5,2463.75,18498
20170901|2017-08-15 12:00,15,2464,2464,2460.5,2462.25,49639
20170901|2017-08-15 12:30,15,2462.25,2463.5,2461.5,2462.5,27283
20170901|2017-08-15 13:00,15,2462.25,2465.5,2462.25,2465.25,34006
20170901|2017-08-15 13:30,15,2465.25,2465.5,2463.75,2464.75,25935
20170901|2017-08-15 14:00,15,2464.75,2467,2464.5,2465.75,38311
20170901|2017-08-15 14:30,15,2465.5,2467.5,2463,2463.5,119557
20170901|2017-08-15 15:00,15,2463.5,2464.5,2463,2464.25,62767
20170901|2017-08-15 15:30,15,2464.25,2465,2464,2464.75,9288
20170901|2017-08-15 17:00,16,2464.5,2465.25,2461.75,2462.25,5720
20170901|2017-08-15 17:30,16,2462.5,2463.25,2462,2463.25,1171
20170901|2017-08-15 18:00,16,2463.25,2463.25,2461.5,2462,1264
20170901|2017-08-15 18:30,16,2462.25,2462.75,2462,2462.5,1220
20170901|2017-08-15 19:00,16,2462.5,2464.5,2462.5,2463.25,3972
20170901|2017-08-15 19:30,16,2463.5,2463.5,2461.75,2461.75,1875
20170901|2017-08-15 20:00,16,2462,2463,2462,2462.5,2361
20170901|2017-08-15 20:30,16,2462.25,2463.25,2462.25,2462.75,2273
20170901|2017-08-15 21:00,16,2462.75,2463.25,2462.5,2463,1028
20170901|2017-08-15 21:30,16,2463.25,2463.25,2462,2462.5,1298
20170901|2017-08-15 22:00,16,2462.5,2463,2462.25,2462.75,768
20170901|2017-08-15 22:30,16,2462.75,2463,2462.25,2463,1087
20170901|2017-08-15 23:00,16,2463,2463,2462.5,2462.75,545
20170901|2017-08-15 23:30,16,2463,2463.5,2462.75,2463,559
20170901|2017-08-16 00:00,16,2463.25,2464.75,2463,2464,2975
20170901|2017-08-16 00:30,16,2464.25,2464.25,2463.5,2463.75,1267
20170901|2017-08-16 01:00,16,2463.75,2466.5,2463.5,2466.25,4572
20170901|2017-08-16 01:30,16,2466.5,2466.75,2465.25,2466.5,5702
20170901|2017-08-16 02:00,16,2466.5,2468.75,2465.75,2468.75,15206
20170901|2017-08-16 02:30,16,2468.75,2469.5,2468,2468.75,8673
20170901|2017-08-16 03:00,16,2468.5,2470,2468.25,2470,7053
20170901|2017-08-16 03:30,16,2470,2470,2468.5,2469.5,5998
20170901|2017-08-16 04:00,16,2469.75,2469.75,2468.25,2469.25,5561
20170901|2017-08-16 04:30,16,2469.25,2471.25,2469,2470.25,10746
20170901|2017-08-16 05:00,16,2470.5,2470.75,2469.5,2469.75,8226
20170901|2017-08-16 05:30,16,2469.5,2469.5,2468.5,2468.75,6248
20170901|2017-08-16 06:00,16,2469,2469.5,2468.75,2469.25,6475
20170901|2017-08-16 06:30,16,2469.25,2469.5,2467.5,2468,7274
20170901|2017-08-16 07:00,16,2468,2468.25,2467.25,2468,7532
20170901|2017-08-16 07:30,16,2468,2469.5,2468,2469,11168
20170901|2017-08-16 08:00,16,2469,2470.25,2468,2469.5,25324
20170901|2017-08-16 08:30,16,2469.5,2470.5,2466.75,2469.75,123504
20170901|2017-08-16 09:00,16,2469.75,2471,2468.5,2470.75,60709
20170901|2017-08-16 09:30,16,2471,2472.75,2470,2472,63627
20170901|2017-08-16 10:00,16,2472,2473,2469,2470.25,52450
20170901|2017-08-16 10:30,16,2470,2472.25,2470,2471.75,38233
20170901|2017-08-16 11:00,16,2471.75,2474,2471.75,2473.25,54861
20170901|2017-08-16 11:30,16,2473.25,2473.5,2469.25,2470,42214
20170901|2017-08-16 12:00,16,2470.25,2471.25,2465.75,2467.75,83752
20170901|2017-08-16 12:30,16,2468,2468,2465.75,2467.5,50775
20170901|2017-08-16 13:00,16,2467.75,2470.5,2462.5,2464.5,108098
20170901|2017-08-16 13:30,16,2464.5,2468,2462.75,2467,66563
20170901|2017-08-16 14:00,16,2467,2467.75,2465.5,2467.25,41984
20170901|2017-08-16 14:30,16,2467.25,2468,2465,2467.25,110428
20170901|2017-08-16 15:00,16,2467.25,2468,2466,2467.75,53975
20170901|2017-08-16 15:30,16,2467.75,2468,2466.25,2466.5,6043
20170901|2017-08-16 17:00,17,2466.75,2466.75,2464,2465,5204
20170901|2017-08-16 17:30,17,2465,2465,2463.25,2463.75,2860
20170901|2017-08-16 18:00,17,2464,2464.5,2463,2463.25,1683
20170901|2017-08-16 18:30,17,2463.5,2464,2462.5,2464,2794
20170901|2017-08-16 19:00,17,2463.75,2464.5,2463,2464.25,3458
20170901|2017-08-16 19:30,17,2464.25,2465,2464,2464.5,2547
20170901|2017-08-16 20:00,17,2464.5,2464.75,2464,2464.5,1215
20170901|2017-08-16 20:30,17,2464.25,2465,2463.25,2463.5,3253
20170901|2017-08-16 21:00,17,2463.5,2463.75,2463,2463.5,2031
20170901|2017-08-16 21:30,17,2463.25,2464,2463,2463.75,1457
20170901|2017-08-16 22:00,17,2464,2465.5,2463.75,2465.25,1793
20170901|2017-08-16 22:30,17,2465.25,2465.5,2464.75,2465.25,1150
20170901|2017-08-16 23:00,17,2465,2465.25,2465,2465,444
20170901|2017-08-16 23:30,17,2465,2465.5,2465,2465.25,310
20170901|2017-08-17 00:00,17,2465.5,2465.75,2464.5,2465,1192
20170901|2017-08-17 00:30,17,2464.75,2465,2464.25,2465,1607
20170901|2017-08-17 01:00,17,2465,2466,2464.75,2465.75,2897
20170901|2017-08-17 01:30,17,2465.75,2466,2465,2465.25,1440
20170901|2017-08-17 02:00,17,2465.25,2468.5,2464.5,2467.75,12841
20170901|2017-08-17 02:30,17,2468,2468.25,2466,2466.75,5508
20170901|2017-08-17 03:00,17,2466.5,2466.75,2465,2465.5,6373
20170901|2017-08-17 03:30,17,2465.5,2465.75,2463.25,2464.5,9493
20170901|2017-08-17 04:00,17,2464.5,2465.5,2463.25,2463.75,7584
20170901|2017-08-17 04:30,17,2464,2465.25,2463.5,2465,6279
20170901|2017-08-17 05:00,17,2465,2465.25,2464.25,2465,5084
20170901|2017-08-17 05:30,17,2465,2465.25,2463.75,2464,5335
20170901|2017-08-17 06:00,17,2464,2464.25,2463,2463.5,6695
20170901|2017-08-17 06:30,17,2463.5,2465,2460.25,2461.25,26703
20170901|2017-08-17 07:00,17,2461.5,2462.5,2458.5,2460,21445
20170901|2017-08-17 07:30,17,2459.75,2462.5,2459.5,2461.75,23109
20170901|2017-08-17 08:00,17,2461.5,2461.75,2459.25,2460.25,22111
20170901|2017-08-17 08:30,17,2460.5,2464,2458.5,2458.5,144987
20170901|2017-08-17 09:00,17,2458.5,2459.75,2449.75,2452.25,259677
20170901|2017-08-17 09:30,17,2452.5,2456.75,2450.25,2453,192266
20170901|2017-08-17 10:00,17,2453.25,2458,2453,2453.75,101371
20170901|2017-08-17 10:30,17,2454,2455.25,2449.75,2451.25,99284
20170901|2017-08-17 11:00,17,2451.25,2452.75,2446.75,2448.25,105546
20170901|2017-08-17 11:30,17,2448.25,2448.25,2442.25,2444,87218
20170901|2017-08-17 12:00,17,2443.75,2444.25,2440.75,2443.25,96744
20170901|2017-08-17 12:30,17,2443,2445.75,2441,2443.75,74339
20170901|2017-08-17 13:00,17,2443.75,2444.5,2438.75,2442,93039
20170901|2017-08-17 13:30,17,2442,2442.5,2438.5,2440.5,88455
20170901|2017-08-17 14:00,17,2440.5,2440.75,2433.5,2434,134290
20170901|2017-08-17 14:30,17,2434,2437,2428.75,2429,320565
20170901|2017-08-17 15:00,17,2429.25,2431,2427.75,2430,149809
20170901|2017-08-17 15:30,17,2430,2430.75,2423.75,2427.25,25947
20170901|2017-08-17 17:00,18,2426.75,2428.75,2425.75,2427.5,11972
20170901|2017-08-17 17:30,18,2427.5,2428.5,2427,2428.25,2452
20170901|2017-08-17 18:00,18,2428.25,2429.25,2428,2429,3992
20170901|2017-08-17 18:30,18,2429,2429,2426.25,2426.75,4166
20170901|2017-08-17 19:00,18,2426.75,2428.25,2424.75,2428.25,7695
20170901|2017-08-17 19:30,18,2428,2432.5,2427.5,2432,13133
20170901|2017-08-17 20:00,18,2431.75,2434,2431.75,2433.25,10154
20170901|2017-08-17 20:30,18,2433,2433.5,2432.25,2433,5298
20170901|2017-08-17 21:00,18,2433,2433.25,2430.25,2431.25,4729
20170901|2017-08-17 21:30,18,2431,2432.25,2431,2432.25,2164
20170901|2017-08-17 22:00,18,2432.25,2432.75,2431.75,2432,1875
20170901|2017-08-17 22:30,18,2431.75,2432.5,2430.75,2430.75,2984
20170901|2017-08-17 23:00,18,2431,2431.25,2430.25,2430.5,2150
20170901|2017-08-17 23:30,18,2430.5,2431.25,2429.75,2430.75,2423
20170901|2017-08-18 00:00,18,2430.75,2432.75,2430.5,2432.5,2585
20170901|2017-08-18 00:30,18,2432.5,2433,2432,2432.75,3614
20170901|2017-08-18 01:00,18,2432.75,2433.25,2431.75,2432,6347
20170901|2017-08-18 01:30,18,2432,2432,2429.5,2429.5,7361
20170901|2017-08-18 02:00,18,2429.5,2430.25,2426.75,2430,33282
20170901|2017-08-18 02:30,18,2429.75,2431,2427.5,2429,15160
20170901|2017-08-18 03:00,18,2428.75,2430,2427,2429.5,14888
20170901|2017-08-18 03:30,18,2429.25,2429.25,2424.25,2425.75,18584
20170901|2017-08-18 04:00,18,2425.75,2428.25,2425.5,2427.75,15411
20170901|2017-08-18 04:30,18,2428,2430.5,2427.75,2429,20810
20170901|2017-08-18 05:00,18,2429,2431.75,2428.75,2430.75,13918
20170901|2017-08-18 05:30,18,2430.5,2431.25,2429.5,2429.75,11437
20170901|2017-08-18 06:00,18,2429.75,2430.25,2427.75,2428.25,13567
20170901|2017-08-18 06:30,18,2428.25,2432.5,2427.75,2431.25,19676
20170901|2017-08-18 07:00,18,2431.25,2433,2431,2432.5,19500
20170901|2017-08-18 07:30,18,2432.5,2433.5,2431,2431,18562
20170901|2017-08-18 08:00,18,2431,2431,2426,2426.25,71235
20170901|2017-08-18 08:30,18,2426.5,2427.5,2419.5,2420,274528
20170901|2017-08-18 09:00,18,2420,2427.75,2419.75,2424.25,160784
20170901|2017-08-18 09:30,18,2424.5,2426.25,2421.75,2424.5,102448
20170901|2017-08-18 10:00,18,2424.5,2431.25,2420.5,2430,171373
20170901|2017-08-18 10:30,18,2430,2435.5,2428.75,2433.5,136873
20170901|2017-08-18 11:00,18,2433.75,2434,2430,2433.25,83801
20170901|2017-08-18 11:30,18,2433.5,2439.5,2432.75,2435.75,151194
20170901|2017-08-18 12:00,18,2435.75,2437,2432,2432.75,89138
20170901|2017-08-18 12:30,18,2432.75,2434.25,2428.5,2428.5,67954
20170901|2017-08-18 13:00,18,2428.75,2432.5,2428.25,2431,57723
20170901|2017-08-18 13:30,18,2431,2432.5,2429,2429.5,38862
20170901|2017-08-18 14:00,18,2429.5,2432.25,2427.5,2429,66042
20170901|2017-08-18 14:30,18,2428.75,2430.75,2423.75,2424.5,238974
20170901|2017-08-18 15:00,18,2424.25,2427.5,2424.25,2427,117326
20170901|2017-08-18 15:30,18,2427.25,2428,2424.75,2425,16938
20170901|2017-08-20 17:00,21,2428.75,2431.25,2427.25,2430.25,9505
20170901|2017-08-20 17:30,21,2430.25,2431.25,2430,2430.75,3057
20170901|2017-08-20 18:00,21,2430.75,2431.5,2430,2430.5,2243
20170901|2017-08-20 18:30,21,2430.5,2430.5,2427.75,2429,3313
20170901|2017-08-20 19:00,21,2429,2429,2424.5,2425,9918
20170901|2017-08-20 19:30,21,2425,2426.25,2425,2425.5,2630
20170901|2017-08-20 20:00,21,2425.5,2426,2422.75,2424.75,8282
20170901|2017-08-20 20:30,21,2424.75,2426.5,2424.75,2425.25,4630
20170901|2017-08-20 21:00,21,2425.25,2425.5,2424.25,2424.75,3480
20170901|2017-08-20 21:30,21,2424.75,2425.5,2423.5,2423.75,5212
20170901|2017-08-20 22:00,21,2423.75,2424.75,2423,2424.5,2128
20170901|2017-08-20 22:30,21,2424.5,2425,2424,2424.5,2753
20170901|2017-08-20 23:00,21,2424.5,2425,2424,2424.25,1351
20170901|2017-08-20 23:30,21,2424.25,2424.75,2424.25,2424.5,662
20170901|2017-08-21 00:00,21,2424.75,2425,2424,2424.25,1358
20170901|2017-08-21 00:30,21,2424.25,2424.75,2423.75,2424.25,3442
20170901|2017-08-21 01:00,21,2424.5,2424.75,2421.5,2422.25,9614
20170901|2017-08-21 01:30,21,2422.25,2423.5,2422,2422.5,4985
20170901|2017-08-21 02:00,21,2422.5,2423.5,2421.5,2422.5,16491
20170901|2017-08-21 02:30,21,2422.5,2422.5,2419.75,2421.25,14186
20170901|2017-08-21 03:00,21,2421.25,2422.75,2420.25,2421,8846
20170901|2017-08-21 03:30,21,2421.25,2422.5,2421,2421.75,9019
20170901|2017-08-21 04:00,21,2421.5,2424.75,2421.5,2423.25,13889
20170901|2017-08-21 04:30,21,2423.5,2424,2423,2423.25,6175
20170901|2017-08-21 05:00,21,2423.25,2426.75,2423.25,2426.5,12289
20170901|2017-08-21 05:30,21,2426.5,2428.25,2425.5,2426,14110
20170901|2017-08-21 06:00,21,2426.25,2427.5,2425.75,2427,8360
20170901|2017-08-21 06:30,21,2427,2428.25,2426.25,2427,7333
20170901|2017-08-21 07:00,21,2427,2427,2425.25,2426,11949
20170901|2017-08-21 07:30,21,2426,2426.5,2424.5,2425.5,13729
20170901|2017-08-21 08:00,21,2425.5,2425.75,2423.5,2424.25,19205
20170901|2017-08-21 08:30,21,2424.25,2426.25,2420,2420.75,145362
20170901|2017-08-21 09:00,21,2420.75,2421.25,2415.75,2418.75,167181
20170901|2017-08-21 09:30,21,2418.75,2423.5,2418.25,2422.75,92045
20170901|2017-08-21 10:00,21,2422.75,2426,2420.5,2424,71332
20170901|2017-08-21 10:30,21,2424.25,2428,2423.75,2425.75,73621
20170901|2017-08-21 11:00,21,2425.75,2429.25,2425.5,2429.25,60538
20170901|2017-08-21 11:30,21,2429,2429.5,2426.75,2427.5,40507
20170901|2017-08-21 12:00,21,2427.25,2427.75,2425.5,2425.75,30839
20170901|2017-08-21 12:30,21,2425.75,2426.75,2423.25,2423.75,38207
20170901|2017-08-21 13:00,21,2423.75,2425,2423,2424.25,41792
20170901|2017-08-21 13:30,21,2424.25,2425.5,2422.25,2424.25,43672
20170901|2017-08-21 14:00,21,2424.5,2427.25,2421.75,2427.25,61355
20170901|2017-08-21 14:30,21,2427,2429,2426.5,2426.75,147165
20170901|2017-08-21 15:00,21,2426.75,2428.5,2426.5,2428.5,61446
20170901|2017-08-21 15:30,21,2428.25,2428.75,2427.75,2428.75,5507
20170901|2017-08-21 17:00,22,2428,2429.75,2427.5,2429.5,6278
20170901|2017-08-21 17:30,22,2429.5,2429.5,2428.25,2428.5,829
20170901|2017-08-21 18:00,22,2428.25,2429,2428,2429,626
20170901|2017-08-21 18:30,22,2428.75,2429.5,2428.25,2429.25,2832
20170901|2017-08-21 19:00,22,2429.5,2433,2429.25,2431.75,12076
20170901|2017-08-21 19:30,22,2431.5,2433.5,2431.5,2433,5295
20170901|2017-08-21 20:00,22,2433,2434,2432.25,2433.25,6583
20170901|2017-08-21 20:30,22,2433,2433,2432,2432.75,4208
20170901|2017-08-21 21:00,22,2433,2433.5,2432.5,2433.25,1911
20170901|2017-08-21 21:30,22,2433.25,2434.25,2433,2434.25,2705
20170901|2017-08-21 22:00,22,2434.25,2434.5,2433.5,2433.5,2369
20170901|2017-08-21 22:30,22,2433.75,2434,2433,2433.5,1466
20170901|2017-08-21 23:00,22,2433.5,2433.5,2432.75,2433.25,1498
20170901|2017-08-21 23:30,22,2433.25,2433.25,2432.5,2433,659
20170901|2017-08-22 00:00,22,2433.25,2434,2432.25,2433.5,3372
20170901|2017-08-22 00:30,22,2433.25,2433.75,2433,2433.25,1894
20170901|2017-08-22 01:00,22,2433,2434.75,2432,2434.5,5448
20170901|2017-08-22 01:30,22,2434.75,2436.25,2434.25,2436.25,9361
20170901|2017-08-22 02:00,22,2436,2437.25,2432.5,2433.5,21677
20170901|2017-08-22 02:30,22,2433.25,2434.5,2432,2433.75,8030
20170901|2017-08-22 03:00,22,2433.75,2434,2431.5,2432.5,7721
20170901|2017-08-22 03:30,22,2432.5,2433.25,2431.75,2433,5224
20170901|2017-08-22 04:00,22,2433,2433.25,2429.25,2430.25,12235
20170901|2017-08-22 04:30,22,2430.25,2431.25,2429.5,2431.25,6334
20170901|2017-08-22 05:00,22,2431,2432.25,2430.25,2430.25,7098
20170901|2017-08-22 05:30,22,2430.5,2431,2429.5,2430,6500
20170901|2017-08-22 06:00,22,2430,2433.5,2430,2431.5,14995
20170901|2017-08-22 06:30,22,2431.5,2433,2431,2432.5,12583
20170901|2017-08-22 07:00,22,2432.5,2435.25,2432.25,2435.25,18557
20170901|2017-08-22 07:30,22,2435,2436.25,2433.75,2434.25,20092
20170901|2017-08-22 08:00,22,2434,2434.5,2432.75,2433.25,24718
20170901|2017-08-22 08:30,22,2433.25,2442.25,2432.75,2440.25,162322
20170901|2017-08-22 09:00,22,2440,2443.25,2440,2442,93706
20170901|2017-08-22 09:30,22,2442,2444,2441.25,2443.75,60489
20170901|2017-08-22 10:00,22,2443.75,2444.5,2441.75,2444,67920
20170901|2017-08-22 10:30,22,2444,2447,2443.5,2446,75972
20170901|2017-08-22 11:00,22,2446.25,2448.5,2446,2446.75,74646
20170901|2017-08-22 11:30,22,2446.75,2447.5,2445.75,2447,30988
20170901|2017-08-22 12:00,22,2447.25,2448.5,2447,2448,38529
20170901|2017-08-22 12:30,22,2448,2448.5,2446.5,2447,24301
20170901|2017-08-22 13:00,22,2447.25,2450.5,2446.5,2450,69522
20170901|2017-08-22 13:30,22,2450,2451.5,2449.5,2450.75,70400
20170901|2017-08-22 14:00,22,2450.5,2452,2450,2451,45720
20170901|2017-08-22 14:30,22,2451,2454,2450.25,2451.25,194508
20170901|2017-08-22 15:00,22,2451.25,2453.25,2450,2453.25,90496
20170901|2017-08-22 15:30,22,2452.75,2454.25,2452.5,2453.75,9837
20170901|2017-08-22 17:00,23,2453,2454.25,2452.25,2453,5643
20170901|2017-08-22 17:30,23,2453,2453.5,2452.5,2453.5,1736
20170901|2017-08-22 18:00,23,2453.25,2454.75,2452,2452.25,3792
20170901|2017-08-22 18:30,23,2452.25,2453.5,2452,2453,2035
20170901|2017-08-22 19:00,23,2453,2453.25,2450.75,2451,5339
20170901|2017-08-22 19:30,23,2451,2451.75,2450.5,2451,2728
20170901|2017-08-22 20:00,23,2451,2451.75,2450.5,2450.75,3114
20170901|2017-08-22 20:30,23,2450.75,2451,2450.25,2450.5,3165
20170901|2017-08-22 21:00,23,2450.5,2451,2449,2449.25,5388
20170901|2017-08-22 21:30,23,2449.5,2449.75,2449,2449.25,2943
20170901|2017-08-22 22:00,23,2449.25,2449.5,2447.25,2447.75,7778
20170901|2017-08-22 22:30,23,2448,2448,2446.5,2447.25,6181
20170901|2017-08-22 23:00,23,2447.5,2448.75,2447.5,2448.75,1920
20170901|2017-08-22 23:30,23,2448.75,2449,2448.25,2448.5,1655
20170901|2017-08-23 00:00,23,2448.5,2448.75,2448.25,2448.5,892
20170901|2017-08-23 00:30,23,2448.75,2449.75,2448.5,2449.5,2662
20170901|2017-08-23 01:00,23,2449.5,2449.75,2448.25,2448.5,4342
20170901|2017-08-23 01:30,23,2448.5,2449,2448.25,2448.25,2186
20170901|2017-08-23 02:00,23,2448.5,2451,2447.5,2450.5,16461
20170901|2017-08-23 02:30,23,2450.75,2451,2448.75,2449.25,9904
20170901|2017-08-23 03:00,23,2449.25,2449.5,2447.5,2447.75,12374
20170901|2017-08-23 03:30,23,2447.75,2448.25,2447,2447.75,9692
20170901|2017-08-23 04:00,23,2447.5,2448.25,2447,2447.25,6975
20170901|2017-08-23 04:30,23,2447.5,2447.75,2446.75,2447,4421
20170901|2017-08-23 05:00,23,2447,2447,2445.5,2446,7172
20170901|2017-08-23 05:30,23,2446.25,2447.5,2445.25,2447.5,7394
20170901|2017-08-23 06:00,23,2447.5,2447.75,2447,2447.25,7976
20170901|2017-08-23 06:30,23,2447.25,2447.5,2442.75,2444.25,29367
20170901|2017-08-23 07:00,23,2444.25,2445.25,2443.75,2444,14559
20170901|2017-08-23 07:30,23,2443.75,2444,2442.25,2442.5,23598
20170901|2017-08-23 08:00,23,2442.5,2442.75,2440.5,2440.5,35549
20170901|2017-08-23 08:30,23,2440.5,2445.75,2438.75,2445.25,184178
20170901|2017-08-23 09:00,23,2445,2446.25,2441.25,2444,112116
20170901|2017-08-23 09:30,23,2444.25,2446.75,2442.5,2444,72783
20170901|2017-08-23 10:00,23,2444,2446.75,2442.5,2446.75,57919
20170901|2017-08-23 10:30,23,2446.5,2447.75,2445,2446.5,54414
20170901|2017-08-23 11:00,23,2446.5,2447.75,2445.25,2445.5,33569
20170901|2017-08-23 11:30,23,2445.5,2446,2443.75,2444.75,31597
20170901|2017-08-23 12:00,23,2444.75,2445.5,2442.25,2443.5,35564
20170901|2017-08-23 12:30,23,2443.5,2443.75,2441.5,2443,29916
20170901|2017-08-23 13:00,23,2443,2445.25,2442.25,2443.5,48824
20170901|2017-08-23 13:30,23,2443.5,2446,2443.25,2445,50419
20170901|2017-08-23 14:00,23,2445,2446.75,2444.75,2446.25,34887
20170901|2017-08-23 14:30,23,2446,2447.75,2442.25,2442.5,128219
20170901|2017-08-23 15:00,23,2442.5,2443.5,2441.25,2441.25,86946
20170901|2017-08-23 15:30,23,2441,2441.25,2439.25,2440,11463
20170901|2017-08-23 17:00,24,2440.25,2440.75,2436.25,2437.25,10409
20170901|2017-08-23 17:30,24,2437.25,2438,2435.25,2437.75,5779
20170901|2017-08-23 18:00,24,2437.75,2438,2436.75,2437.75,3131
20170901|2017-08-23 18:30,24,2437.75,2438,2436,2436.25,3773
20170901|2017-08-23 19:00,24,2436.25,2437.75,2436,2437.5,2671
20170901|2017-08-23 19:30,24,2437.75,2439.5,2437.5,2438.75,5645
20170901|2017-08-23 20:00,24,2439,2440.5,2438.5,2440,4888
20170901|2017-08-23 20:30,24,2439.75,2440.25,2439,2439.75,2452
20170901|2017-08-23 21:00,24,2439.5,2440.25,2438.25,2438.25,2933
20170901|2017-08-23 21:30,24,2438.25,2440.75,2438.25,2440.25,2305
20170901|2017-08-23 22:00,24,2440.25,2441.5,2440,2441.25,2675
20170901|2017-08-23 22:30,24,2441.25,2441.5,2440.25,2441.25,2478
20170901|2017-08-23 23:00,24,2441,2441.25,2439.75,2440,1582
20170901|2017-08-23 23:30,24,2439.75,2440.5,2439.75,2440,1012
20170901|2017-08-24 00:00,24,2440.25,2441,2439.25,2439.5,2052
20170901|2017-08-24 00:30,24,2439.5,2439.5,2438.25,2438.25,2801
20170901|2017-08-24 01:00,24,2438.5,2439.75,2437.5,2439.5,4893
20170901|2017-08-24 01:30,24,2439.25,2443,2439,2442.5,6817
20170901|2017-08-24 02:00,24,2442.5,2443,2441.5,2442.25,12020
20170901|2017-08-24 02:30,24,2442,2442.25,2440.25,2440.5,6680
20170901|2017-08-24 03:00,24,2440.25,2442.25,2440,2441.75,7875
20170901|2017-08-24 03:30,24,2441.75,2444.5,2441.75,2442.75,10268
20170901|2017-08-24 04:00,24,2442.75,2443.75,2442.75,2443.5,4051
20170901|2017-08-24 04:30,24,2443.5,2444.5,2442.75,2444.25,4991
20170901|2017-08-24 05:00,24,2444.5,2445.25,2443.75,2444.25,7438
20170901|2017-08-24 05:30,24,2444.25,2444.75,2443.25,2443.75,4716
20170901|2017-08-24 06:00,24,2443.75,2446.75,2443.25,2446.5,11864
20170901|2017-08-24 06:30,24,2446.25,2446.75,2446,2446,5968
20170901|2017-08-24 07:00,24,2446.25,2447.75,2445.5,2447,13373
20170901|2017-08-24 07:30,24,2446.75,2448.5,2446.5,2448,14537
20170901|2017-08-24 08:00,24,2448,2448.25,2447,2447.5,13665
20170901|2017-08-24 08:30,24,2447.5,2449,2438.25,2439.25,159049
20170901|2017-08-24 09:00,24,2439,2443.25,2437,2442.5,122825
20170901|2017-08-24 09:30,24,2442.5,2446.5,2442.5,2444,81167
20170901|2017-08-24 10:00,24,2444,2445,2436.25,2438,132325
20170901|2017-08-24 10:30,24,2438.25,2439.5,2434.5,2439.5,102330
20170901|2017-08-24 11:00,24,2439.5,2440.75,2438.5,2439.25,60786
20170901|2017-08-24 11:30,24,2439.5,2441,2438,2439.75,37983
20170901|2017-08-24 12:00,24,2439.75,2444.25,2439,2443,51831
20170901|2017-08-24 12:30,24,2442.75,2443,2440.75,2440.75,31101
20170901|2017-08-24 13:00,24,2440.75,2441.75,2437.5,2439,56557
20170901|2017-08-24 13:30,24,2439.25,2441,2437.75,2440.5,40932
20170901|2017-08-24 14:00,24,2440.5,2441.5,2437.75,2440.5,64595
20170901|2017-08-24 14:30,24,2440.75,2441,2436.5,2437.5,161518
20170901|2017-08-24 15:00,24,2437.5,2441.25,2437.25,2441,76713
20170901|2017-08-24 15:30,24,2441.25,2443,2441,2442.75,7800
20170901|2017-08-24 17:00,25,2442.5,2444.25,2442,2442.5,3548
20170901|2017-08-24 17:30,25,2442.5,2443.5,2442.5,2442.75,1571
20170901|2017-08-24 18:00,25,2442.75,2443,2441.5,2442.25,1054
20170901|2017-08-24 18:30,25,2442.25,2442.75,2441.5,2442,1337
20170901|2017-08-24 19:00,25,2442,2442,2440.25,2440.5,3704
20170901|2017-08-24 19:30,25,2440.75,2441.75,2440.25,2441,2493
20170901|2017-08-24 20:00,25,2440.75,2441,2438.75,2439.25,3706
20170901|2017-08-24 20:30,25,2439,2441,2439,2440.75,2720
20170901|2017-08-24 21:00,25,2441,2442,2440,2442,2906
20170901|2017-08-24 21:30,25,2441.75,2443.5,2441.75,2443,4105
20170901|2017-08-24 22:00,25,2443,2443.5,2442.5,2443.25,1171
20170901|2017-08-24 22:30,25,2443,2443,2441.5,2442,2292
20170901|2017-08-24 23:00,25,2442,2442.25,2441.75,2442,1168
20170901|2017-08-24 23:30,25,2442,2442,2441.25,2441.5,892
20170901|2017-08-25 00:00,25,2441.5,2443,2441.25,2442.5,1222
20170901|2017-08-25 00:30,25,2442.5,2442.75,2441.5,2442.25,1516
20170901|2017-08-25 01:00,25,2442.25,2443,2441.25,2441.25,3313
20170901|2017-08-25 01:30,25,2441.5,2442.25,2441,2441.75,2391
20170901|2017-08-25 02:00,25,2442,2442.75,2439.75,2439.75,10926
20170901|2017-08-25 02:30,25,2440,2442.25,2437.5,2442,17820
20170901|2017-08-25 03:00,25,2441.75,2442.75,2441.5,2442,9360
20170901|2017-08-25 03:30,25,2442.25,2442.5,2441,2441.25,3297
20170901|2017-08-25 04:00,25,2441,2442.25,2439.75,2442.25,6700
20170901|2017-08-25 04:30,25,2442.25,2445.25,2441.5,2444.75,12154
20170901|2017-08-25 05:00,25,2444.75,2446.5,2444.25,2446,8168
20170901|2017-08-25 05:30,25,2446,2447.25,2445.25,2447,13206
20170901|2017-08-25 06:00,25,2447.25,2447.75,2446,2446.75,10610
20170901|2017-08-25 06:30,25,2446.75,2449,2446.25,2448.25,12590
20170901|2017-08-25 07:00,25,2448.25,2448.25,2446.5,2447,8658
20170901|2017-08-25 07:30,25,2447,2447.5,2445.75,2447.5,12424
20170901|2017-08-25 08:00,25,2447.25,2447.75,2445.75,2446.25,14591
20170901|2017-08-25 08:30,25,2446,2451.5,2445.5,2450,121415
20170901|2017-08-25 09:00,25,2450,2453.5,2449.25,2450.75,73044
20170901|2017-08-25 09:30,25,2451,2451.5,2445.25,2446,85859
20170901|2017-08-25 10:00,25,2446,2446.25,2441.25,2442.75,116995
20170901|2017-08-25 10:30,25,2442.75,2445.5,2441,2443.25,63892
20170901|2017-08-25 11:00,25,2443.25,2446,2442.75,2445.25,32185
20170901|2017-08-25 11:30,25,2445.25,2446,2444.25,2445.25,28749
20170901|2017-08-25 12:00,25,2445.5,2447.5,2445.25,2446.5,30420
20170901|2017-08-25 12:30,25,2446.5,2447,2445,2446,19993
20170901|2017-08-25 13:00,25,2446,2447.75,2445.75,2447.25,29645
20170901|2017-08-25 13:30,25,2447.25,2447.75,2446.5,2447.25,13817
20170901|2017-08-25 14:00,25,2447.25,2449.5,2445.25,2447.25,78298
20170901|2017-08-25 14:30,25,2447.25,2447.5,2441.5,2442.5,168634
20170901|2017-08-25 15:00,25,2442.5,2443.75,2442,2442.5,74842
20170901|2017-08-25 15:30,25,2442.75,2443.25,2442,2442.25,7195
20170901|2017-08-27 17:00,28,2442,2442.25,2437.5,2440,6234
20170901|2017-08-27 17:30,28,2440.25,2443.25,2439.75,2442.25,3282
20170901|2017-08-27 18:00,28,2442.5,2442.75,2441.25,2442.25,1285
20170901|2017-08-27 18:30,28,2442,2442.75,2441.25,2442,1877
20170901|2017-08-27 19:00,28,2441.75,2445,2439.25,2439.5,9135
20170901|2017-08-27 19:30,28,2439.75,2439.75,2437.5,2439.25,5303
20170901|2017-08-27 20:00,28,2439.25,2439.5,2437.75,2439.5,3749
20170901|2017-08-27 20:30,28,2439.5,2440,2438.25,2438.5,2922
20170901|2017-08-27 21:00,28,2438.75,2439.75,2438.5,2439.5,1943
20170901|2017-08-27 21:30,28,2439.75,2440,2439,2439.5,1819
20170901|2017-08-27 22:00,28,2439.5,2440.25,2439.25,2439.75,972
20170901|2017-08-27 22:30,28,2440,2440.25,2439.25,2439.25,1257
20170901|2017-08-27 23:00,28,2439.25,2439.5,2438.75,2438.75,1446
20170901|2017-08-27 23:30,28,2438.75,2439.5,2438,2439.25,1771
20170901|2017-08-28 00:00,28,2439.25,2439.75,2438.5,2438.75,1332
20170901|2017-08-28 00:30,28,2438.75,2439.75,2438.5,2439.25,1902
20170901|2017-08-28 01:00,28,2439.25,2439.5,2438.5,2438.75,3660
20170901|2017-08-28 01:30,28,2438.75,2439,2436.5,2436.75,5171
20170901|2017-08-28 02:00,28,2436.5,2437.5,2436.25,2437,8635
20170901|2017-08-28 02:30,28,2437.25,2438,2436.25,2437.5,7827
20170901|2017-08-28 03:00,28,2437.5,2441.5,2437.5,2439.75,10688
20170901|2017-08-28 03:30,28,2439.75,2440,2439.25,2439.75,3184
20170901|2017-08-28 04:00,28,2439.5,2440.75,2439.5,2440,3420
20170901|2017-08-28 04:30,28,2440,2442.25,2439.5,2441.5,5565
20170901|2017-08-28 05:00,28,2441.5,2442,2440.5,2441.5,3297
20170901|2017-08-28 05:30,28,2441.75,2442.25,2441.25,2441.5,2411
20170901|2017-08-28 06:00,28,2441.5,2444.5,2441.5,2443.75,10108
20170901|2017-08-28 06:30,28,2443.75,2444.5,2443.25,2444,6921
20170901|2017-08-28 07:00,28,2444,2446.25,2444,2445.75,10087
20170901|2017-08-28 07:30,28,2445.75,2447.25,2445.75,2447.25,9322
20170901|2017-08-28 08:00,28,2447,2448.75,2447,2448.25,18463
20170901|2017-08-28 08:30,28,2448.25,2449.25,2442.75,2443.5,116757
20170901|2017-08-28 09:00,28,2443.5,2444.5,2441.25,2441.75,81501
20170901|2017-08-28 09:30,28,2442,2445,2440.5,2444.5,64313
20170901|2017-08-28 10:00,28,2444.5,2445.5,2442.25,2443.25,51525
20170901|2017-08-28 10:30,28,2443.25,2444,2441,2443,43067
20170901|2017-08-28 11:00,28,2443.25,2443.25,2438.75,2439.25,47510
20170901|2017-08-28 11:30,28,2439.5,2440.25,2438,2439.75,36072
20170901|2017-08-28 12:00,28,2439.75,2441.25,2439.5,2440.25,26447
20170901|2017-08-28 12:30,28,2440.25,2442,2439.25,2441.75,26488
20170901|2017-08-28 13:00,28,2441.75,2442.25,2440.25,2441,33386
20170901|2017-08-28 13:30,28,2441,2442,2440,2441.25,24784
20170901|2017-08-28 14:00,28,2441.5,2442.25,2440,2441.25,40180
20170901|2017-08-28 14:30,28,2441.25,2443.25,2441,2443,107135
20170901|2017-08-28 15:00,28,2443.25,2444.25,2443,2443.75,53486
20170901|2017-08-28 15:30,28,2443.75,2444.75,2443.5,2444.25,4444
20170901|2017-08-28 17:00,29,2434,2434,2423,2427.75,44764
20170901|2017-08-28 17:30,29,2427.75,2432,2426,2431.25,14462
20170901|2017-08-28 18:00,29,2431.25,2431.5,2428,2430.25,7740
20170901|2017-08-28 18:30,29,2430,2433,2430,2431,7770
20170901|2017-08-28 19:00,29,2431,2432.75,2429.75,2430.5,13884
20170901|2017-08-28 19:30,29,2430.5,2432.5,2428.5,2432.5,10493
20170901|2017-08-28 20:00,29,2432.25,2433,2429.75,2430.25,6955
20170901|2017-08-28 20:30,29,2430.5,2430.5,2426,2427.75,14432
20170901|2017-08-28 21:00,29,2427.5,2430.5,2427,2430.25,6111
20170901|2017-08-28 21:30,29,2430.25,2430.25,2429.25,2429.75,2770
20170901|2017-08-28 22:00,29,2429.75,2430.75,2429,2429.5,2741
20170901|2017-08-28 22:30,29,2429.75,2430.5,2429,2430.25,2431
20170901|2017-08-28 23:00,29,2430.25,2430.25,2429.5,2430,1676
20170901|2017-08-28 23:30,29,2430,2430.25,2429.5,2429.75,1238
20170901|2017-08-29 00:00,29,2430,2431.25,2429.75,2430.75,2218
20170901|2017-08-29 00:30,29,2430.5,2431.5,2430,2431,3358
20170901|2017-08-29 01:00,29,2431,2433.5,2431,2433,6923
20170901|2017-08-29 01:30,29,2432.75,2433.25,2429.75,2429.75,10551
20170901|2017-08-29 02:00,29,2429.75,2430.25,2425.5,2426.5,31221
20170901|2017-08-29 02:30,29,2426.25,2428.5,2423.5,2424.25,22131
20170901|2017-08-29 03:00,29,2424,2426,2421.25,2423.5,25805
20170901|2017-08-29 03:30,29,2423.75,2425.25,2422.5,2422.5,13207
20170901|2017-08-29 04:00,29,2422.5,2425,2421,2425,21198
20170901|2017-08-29 04:30,29,2425,2427.75,2424.75,2426.25,15561
20170901|2017-08-29 05:00,29,2426.5,2427.25,2425,2427,8804
20170901|2017-08-29 05:30,29,2426.75,2428.75,2426,2428.5,9902
20170901|2017-08-29 06:00,29,2428.75,2431.75,2428.25,2430.25,14664
20170901|2017-08-29 06:30,29,2430.5,2432.5,2430.25,2431.5,20218
20170901|2017-08-29 07:00,29,2431.5,2432.5,2430.25,2430.75,17853
20170901|2017-08-29 07:30,29,2430.75,2431.25,2428,2429.75,23817
20170901|2017-08-29 08:00,29,2429.75,2430,2427.5,2428,26102
20170901|2017-08-29 08:30,29,2428.25,2435.75,2426.25,2435,218732
20170901|2017-08-29 09:00,29,2435,2436,2431.5,2435.25,121844
20170901|2017-08-29 09:30,29,2435.25,2440.5,2435,2439.25,139769
20170901|2017-08-29 10:00,29,2439,2442,2438.25,2439,87145
20170901|2017-08-29 10:30,29,2439.25,2443,2438.5,2441.25,69782
20170901|2017-08-29 11:00,29,2441,2442.5,2440.25,2442,40333
20170901|2017-08-29 11:30,29,2442,2444,2441.75,2443,38997
20170901|2017-08-29 12:00,29,2443,2444.75,2441.25,2444,46417
20170901|2017-08-29 12:30,29,2444,2444.75,2442.5,2443.5,34153
20170901|2017-08-29 13:00,29,2443.25,2444.5,2442.75,2443.5,38859
20170901|2017-08-29 13:30,29,2443.5,2446.75,2443.25,2446.25,49739
20170901|2017-08-29 14:00,29,2446.25,2448.5,2445.5,2447.75,53589
20170901|2017-08-29 14:30,29,2448,2448.25,2445,2445.25,150476
20170901|2017-08-29 15:00,29,2445.5,2447.75,2445,2447.5,73430
20170901|2017-08-29 15:30,29,2447.5,2447.75,2446.75,2446.75,5145
20170901|2017-08-29 17:00,30,2446.5,2447.25,2445.25,2445.5,3489
20170901|2017-08-29 17:30,30,2445.5,2446.25,2445.5,2446,978
20170901|2017-08-29 18:00,30,2446.25,2449.5,2446,2448.75,4605
20170901|2017-08-29 18:30,30,2448.5,2449.25,2448,2449,1760
20170901|2017-08-29 19:00,30,2449,2449,2447.75,2448.75,4062
20170901|2017-08-29 19:30,30,2448.75,2449.25,2447.75,2448.25,3556
20170901|2017-08-29 20:00,30,2448.25,2448.5,2447.75,2448.5,2255
20170901|2017-08-29 20:30,30,2448.5,2448.75,2447.25,2448.5,3579
20170901|2017-08-29 21:00,30,2448.5,2448.75,2447,2448,2483
20170901|2017-08-29 21:30,30,2448.25,2448.75,2448,2448.75,1318
20170901|2017-08-29 22:00,30,2448.5,2449,2448.5,2449,982
20170901|2017-08-29 22:30,30,2449,2449,2448.5,2449,1382
20170901|2017-08-29 23:00,30,2448.75,2449,2448.25,2448.5,1067
20170901|2017-08-29 23:30,30,2448.25,2449,2448.25,2448.75,1003
20170901|2017-08-30 00:00,30,2448.75,2449.75,2448.5,2449,3285
20170901|2017-08-30 00:30,30,2449,2449.5,2449,2449.25,1088
20170901|2017-08-30 01:00,30,2449.5,2453.5,2448.75,2453,13638
20170901|2017-08-30 01:30,30,2453,2454.25,2452.5,2453.75,6885
20170901|2017-08-30 02:00,30,2453.5,2453.5,2451,2452,10213
20170901|2017-08-30 02:30,30,2452,2453.5,2451,2451.25,9007
20170901|2017-08-30 03:00,30,2451.25,2451.5,2449.75,2450.5,6159
20170901|2017-08-30 03:30,30,2450.75,2451,2449.5,2449.75,6115
20170901|2017-08-30 04:00,30,2450,2450,2448.25,2449,8812
20170901|2017-08-30 04:30,30,2448.75,2449.25,2447.5,2448,6502
20170901|2017-08-30 05:00,30,2448.25,2448.75,2447.75,2448.25,5100
20170901|2017-08-30 05:30,30,2448.25,2449.5,2447.75,2449,6407
20170901|2017-08-30 06:00,30,2449,2449.25,2446.5,2447.25,8338
20170901|2017-08-30 06:30,30,2447.25,2448.25,2446.5,2447.5,5906
20170901|2017-08-30 07:00,30,2447.75,2448.25,2446.25,2447,11124
20170901|2017-08-30 07:30,30,2447,2447.5,2443.5,2443.75,32608
20170901|2017-08-30 08:00,30,2443.75,2445.75,2442.75,2444.75,35138
20170901|2017-08-30 08:30,30,2444.75,2448,2442.75,2447.5,123181
20170901|2017-08-30 09:00,30,2447.75,2449.25,2446.25,2448.75,60965
20170901|2017-08-30 09:30,30,2448.75,2451.5,2446.75,2451.25,85462
20170901|2017-08-30 10:00,30,2451,2451.75,2449.75,2451.25,54631
20170901|2017-08-30 10:30,30,2451.25,2452.5,2450.25,2451.75,65299
20170901|2017-08-30 11:00,30,2451.75,2452.5,2450.75,2452.25,29562
20170901|2017-08-30 11:30,30,2452.25,2454.75,2451.75,2454.5,37552
20170901|2017-08-30 12:00,30,2454.75,2458.75,2454.5,2458,71746
20170901|2017-08-30 12:30,30,2458.25,2459.5,2457.25,2458.75,65771
20170901|2017-08-30 13:00,30,2458.75,2459,2457.5,2458.5,41195
20170901|2017-08-30 13:30,30,2458.75,2459.75,2456.75,2459,60069
20170901|2017-08-30 14:00,30,2458.75,2459,2456.5,2458.25,48368
20170901|2017-08-30 14:30,30,2458.25,2458.5,2453,2456.75,212892
20170901|2017-08-30 15:00,30,2457,2457.5,2455.5,2456,77016
20170901|2017-08-30 15:30,30,2456.25,2456.75,2455.5,2455.5,6172
20170901|2017-08-30 17:00,31,2455.25,2456.5,2454.75,2456.25,3236
20170901|2017-08-30 17:30,31,2456,2456.75,2455.5,2456,1409
20170901|2017-08-30 18:00,31,2456,2456.75,2455.75,2456.5,865
20170901|2017-08-30 18:30,31,2456.5,2457.75,2456.25,2457.5,1941
20170901|2017-08-30 19:00,31,2457.5,2459.25,2457.25,2458.25,5599
20170901|2017-08-30 19:30,31,2458.25,2459,2458,2458.25,2725
20170901|2017-08-30 20:00,31,2458.25,2458.5,2457.25,2458.25,2864
20170901|2017-08-30 20:30,31,2458,2459,2457.25,2457.5,3911
20170901|2017-08-30 21:00,31,2457.5,2458.5,2457.25,2458,1496
20170901|2017-08-30 21:30,31,2457.75,2458,2456.75,2457,2205
20170901|2017-08-30 22:00,31,2457.25,2457.5,2456.75,2457,1393
20170901|2017-08-30 22:30,31,2457.25,2457.75,2457,2457.75,1240
20170901|2017-08-30 23:00,31,2457.75,2458,2457.25,2457.75,843
20170901|2017-08-30 23:30,31,2457.75,2457.75,2457.25,2457.75,843
20170901|2017-08-31 00:00,31,2457.75,2457.75,2457.25,2457.25,1298
20170901|2017-08-31 00:30,31,2457.5,2458,2457,2457.75,1973
20170901|2017-08-31 01:00,31,2458,2458.75,2457.5,2458.5,3042
20170901|2017-08-31 01:30,31,2458.5,2458.75,2457.5,2457.75,2296
20170901|2017-08-31 02:00,31,2458,2459,2457.75,2458.5,11388
20170901|2017-08-31 02:30,31,2458.25,2458.25,2456.75,2457.5,7409
20170901|2017-08-31 03:00,31,2457.5,2459.75,2457.5,2459.75,9112
20170901|2017-08-31 03:30,31,2459.75,2463,2459.5,2462.5,20964
20170901|2017-08-31 04:00,31,2462.25,2462.75,2462,2462.5,7072
20170901|2017-08-31 04:30,31,2462.5,2464.5,2462.25,2464.5,8182
20170901|2017-08-31 05:00,31,2464.25,2465,2460.75,2461.5,17708
20170901|2017-08-31 05:30,31,2461.5,2462,2460,2462,8853
20170901|2017-08-31 06:00,31,2461.75,2463,2461,2461.25,7621
20170901|2017-08-31 06:30,31,2461.5,2461.5,2459.5,2460,7486
20170901|2017-08-31 07:00,31,2460,2461.75,2459.5,2460.75,8414
20170901|2017-08-31 07:30,31,2461,2462.75,2460.5,2462,10569
20170901|2017-08-31 08:00,31,2462,2464,2462,2463.5,15098
20170901|2017-08-31 08:30,31,2463.75,2466.75,2462.5,2466.25,149945
20170901|2017-08-31 09:00,31,2466.25,2469.5,2466,2468.5,145981
20170901|2017-08-31 09:30,31,2468.5,2468.5,2464.25,2466.25,129653
20170901|2017-08-31 10:00,31,2466.25,2467.5,2465,2466.25,57703
20170901|2017-08-31 10:30,31,2466.25,2467.5,2463.25,2467,91730
20170901|2017-08-31 11:00,31,2466.75,2469,2466.75,2468.75,49577
20170901|2017-08-31 11:30,31,2468.75,2469.5,2467.75,2468.25,37497
20170901|2017-08-31 12:00,31,2468.25,2469.25,2467,2467.5,40303
20170901|2017-08-31 12:30,31,2467.75,2468.75,2467,2468.25,37755
20170901|2017-08-31 13:00,31,2468.25,2469.25,2466.75,2469,53769
20170901|2017-08-31 13:30,31,2469,2472,2469,2471.5,70334
20170901|2017-08-31 14:00,31,2471.5,2472.5,2469.75,2471.75,69648
20170901|2017-08-31 14:30,31,2471.75,2474.25,2468.25,2470.5,360481
20170901|2017-08-31 15:00,31,2470.5,2470.75,2468.25,2469,117701
20170901|2017-08-31 15:30,31,2469.25,2470.75,2469,2470.5,8289
20170901|2017-08-31 17:00,1,2470.25,2472.25,2470,2471.25,5329
20170901|2017-08-31 17:30,1,2471,2472,2470.75,2471.25,1514
20170901|2017-08-31 18:00,1,2471,2471.25,2470.75,2471,987
20170901|2017-08-31 18:30,1,2471.25,2472.75,2471.25,2472.5,2972
20170901|2017-08-31 19:00,1,2472.5,2472.75,2471.25,2471.5,3325
20170901|2017-08-31 19:30,1,2471.5,2472,2471.25,2471.5,1898
20170901|2017-08-31 20:00,1,2471.25,2471.75,2470.5,2471.75,3095
20170901|2017-08-31 20:30,1,2471.5,2472,2471,2471.5,2518
20170901|2017-08-31 21:00,1,2471.75,2471.75,2471,2471.25,790
20170901|2017-08-31 21:30,1,2471.25,2471.5,2471,2471,1412
20170901|2017-08-31 22:00,1,2471.25,2471.75,2470.75,2471.5,1986
20170901|2017-08-31 22:30,1,2471.5,2471.5,2470.5,2470.75,1784
20170901|2017-08-31 23:00,1,2470.75,2471.25,2470.5,2471.25,1543
20170901|2017-08-31 23:30,1,2471.25,2471.5,2471,2471.25,356
20170901|2017-09-01 00:00,1,2471.5,2471.5,2470.75,2471.25,1572
20170901|2017-09-01 00:30,1,2471.5,2471.5,2471,2471.25,1393
20170901|2017-09-01 01:00,1,2471,2472,2471,2472,2506
20170901|2017-09-01 01:30,1,2471.75,2472.75,2471.5,2472.75,2178
20170901|2017-09-01 02:00,1,2472.75,2473.75,2471.75,2472.75,9240
20170901|2017-09-01 02:30,1,2472.75,2473.75,2472.5,2473.75,7097
20170901|2017-09-01 03:00,1,2473.75,2474.25,2471.5,2472,7922
20170901|2017-09-01 03:30,1,2472,2472.75,2471,2472.25,6865
20170901|2017-09-01 04:00,1,2472,2472.5,2471.25,2472.5,4749
20170901|2017-09-01 04:30,1,2472.5,2472.75,2471.75,2472.5,6748
20170901|2017-09-01 05:00,1,2472.5,2474,2472,2474,7884
20170901|2017-09-01 05:30,1,2474,2474.75,2473.75,2474.5,6110
20170901|2017-09-01 06:00,1,2474.5,2475.5,2474.5,2475.5,7008
20170901|2017-09-01 06:30,1,2475.25,2477,2475,2476.5,17184
20170901|2017-09-01 07:00,1,2476.5,2476.75,2475.5,2475.75,11816
20170901|2017-09-01 07:30,1,2475.5,2478,2474.25,2475.5,49134
20170901|2017-09-01 08:00,1,2475.5,2477.5,2475,2475.5,28529
20170901|2017-09-01 08:30,1,2475.25,2477.5,2473,2474.75,118906
20170901|2017-09-01 09:00,1,2475,2475.75,2473,2475.75,82541
20170901|2017-09-01 09:30,1,2475.75,2478,2474.75,2477.5,52624
20170901|2017-09-01 10:00,1,2477.25,2478.25,2475.25,2475.5,73969
20170901|2017-09-01 10:30,1,2475.5,2477.5,2474.5,2477.25,43302
20170901|2017-09-01 11:00,1,2477.25,2478.5,2476.75,2478,32629
20170901|2017-09-01 11:30,1,2477.75,2479.5,2477.5,2479.25,37785
20170901|2017-09-01 12:00,1,2479.25,2479.75,2478,2478.75,29783
20170901|2017-09-01 12:30,1,2478.75,2479.25,2477.75,2478,26871
20170901|2017-09-01 13:00,1,2478.25,2479,2477.25,2477.75,24819
20170901|2017-09-01 13:30,1,2477.75,2478.5,2477.25,2478,22652
20170901|2017-09-01 14:00,1,2478,2478.75,2477.25,2478.25,31007
20170901|2017-09-01 14:30,1,2478.25,2478.5,2475,2475.25,121520
20170901|2017-09-01 15:00,1,2475.25,2475.5,2473.75,2474,73733
20170901|2017-09-01 15:30,1,2474,2474.75,2473.5,2473.75,6982
20170901|2017-09-03 17:00,5,2461.25,2465.75,2460.25,2464.5,32950
20170901|2017-09-03 17:30,5,2464.25,2466,2464,2465.25,3362
20170901|2017-09-03 18:00,5,2465.25,2465.5,2464.25,2464.25,1547
20170901|2017-09-03 18:30,5,2464.5,2466.5,2464.25,2464.75,4171
20170901|2017-09-03 19:00,5,2465,2465.75,2463.25,2465.25,8424
20170901|2017-09-03 19:30,5,2465.25,2465.5,2463.25,2463.25,4299
20170901|2017-09-03 20:00,5,2463.25,2466.25,2463,2464.75,10567
20170901|2017-09-03 20:30,5,2464.75,2466.75,2463.75,2466.25,5914
20170901|2017-09-03 21:00,5,2466.5,2466.75,2465.5,2465.75,1995
20170901|2017-09-03 21:30,5,2465.5,2466,2465.25,2466,1563
20170901|2017-09-03 22:00,5,2466,2466.25,2465,2466,1489
20170901|2017-09-03 22:30,5,2466,2466.75,2465.25,2465.5,3655
20170901|2017-09-03 23:00,5,2465.25,2465.75,2465.25,2465.5,1068
20170901|2017-09-03 23:30,5,2465.5,2466.25,2465.5,2466,1438
20170901|2017-09-04 00:00,5,2466.25,2466.5,2465.75,2466,837
20170901|2017-09-04 00:30,5,2466,2466.25,2464.75,2465,3067
20170901|2017-09-04 01:00,5,2464.75,2465,2462.25,2462.75,13652
20170901|2017-09-04 01:30,5,2462.5,2464,2462.5,2462.75,7516
20170901|2017-09-04 02:00,5,2462.75,2464.25,2462,2463.5,15470
20170901|2017-09-04 02:30,5,2463.5,2464.25,2462.25,2463.25,5751
20170901|2017-09-04 03:00,5,2463,2463.75,2462.25,2463.25,5540
20170901|2017-09-04 03:30,5,2463.25,2464.5,2463,2463.25,3626
20170901|2017-09-04 04:00,5,2463.25,2464.75,2463.25,2464.5,4473
20170901|2017-09-04 04:30,5,2464.5,2466,2463.75,2465,4417
20170901|2017-09-04 05:00,5,2465.25,2467.75,2465,2467,5899
20170901|2017-09-04 05:30,5,2467,2467.5,2466.25,2467,2843
20170901|2017-09-04 06:00,5,2467,2467.25,2465.25,2466,3148
20170901|2017-09-04 06:30,5,2466,2467.25,2465.75,2467.25,3573
20170901|2017-09-04 07:00,5,2467.25,2467.75,2466.25,2466.5,2910
20170901|2017-09-04 07:30,5,2466.5,2467,2465.5,2465.75,3170
20170901|2017-09-04 08:00,5,2465.5,2467,2464.25,2465.75,7484
20170901|2017-09-04 08:30,5,2465.75,2466.5,2464.5,2465.75,8626
20170901|2017-09-04 09:00,5,2466,2467.75,2465.75,2467.5,4624
20170901|2017-09-04 09:30,5,2467.5,2469,2467.5,2468.25,7567
20170901|2017-09-04 10:00,5,2468,2468.25,2467,2467.25,7607
20170901|2017-09-04 10:30,5,2467.25,2468,2466.75,2467.75,3593
20170901|2017-09-04 11:00,5,2467.75,2468.5,2467.5,2468.5,3204
20170901|2017-09-04 11:30,5,2468.25,2469,2467.5,2468,2394
20170901|2017-09-04 17:00,5,2466.5,2467.75,2466.25,2467,2688
20170901|2017-09-04 17:30,5,2467.25,2468,2467,2467.75,672
20170901|2017-09-04 18:00,5,2468,2470.5,2467.75,2470.5,4134
20170901|2017-09-04 18:30,5,2470.5,2470.75,2469.5,2469.75,2362
20170901|2017-09-04 19:00,5,2469.75,2469.75,2467.5,2468,5438
20170901|2017-09-04 19:30,5,2468,2469,2467.25,2467.5,3467
20170901|2017-09-04 20:00,5,2467.75,2468.5,2467.25,2468.5,2269
20170901|2017-09-04 20:30,5,2468.25,2468.5,2467.5,2467.75,2404
20170901|2017-09-04 21:00,5,2467.75,2468,2466.5,2466.75,4096
20170901|2017-09-04 21:30,5,2467,2467,2465.25,2466.5,4498
20170901|2017-09-04 22:00,5,2466.25,2466.75,2465.5,2466.25,2855
20170901|2017-09-04 22:30,5,2466.25,2467,2465.75,2467,2934
20170901|2017-09-04 23:00,5,2467,2467.75,2466.75,2467.25,2043
20170901|2017-09-04 23:30,5,2467.25,2468.5,2466.5,2468.5,2843
20170901|2017-09-05 00:00,5,2468.5,2470,2468,2469,6818
20170901|2017-09-05 00:30,5,2469.25,2469.25,2467.25,2468,2770
20170901|2017-09-05 01:00,5,2468,2470.25,2467.75,2469.5,3688
20170901|2017-09-05 01:30,5,2469.5,2469.75,2468.25,2469.5,2551
20170901|2017-09-05 02:00,5,2469.5,2470.75,2468,2469.75,9908
20170901|2017-09-05 02:30,5,2469.75,2470.75,2469,2469,6294
20170901|2017-09-05 03:00,5,2469.25,2470,2468.5,2469.75,3798
20170901|2017-09-05 03:30,5,2469.5,2470.75,2468.75,2468.75,6782
20170901|2017-09-05 04:00,5,2468.75,2470,2468.75,2469,4544
20170901|2017-09-05 04:30,5,2469,2469.5,2467.5,2467.75,4072
20170901|2017-09-05 05:00,5,2467.75,2468.5,2465.25,2465.75,8046
20170901|2017-09-05 05:30,5,2465.75,2466.5,2465.25,2466.5,9260
20170901|2017-09-05 06:00,5,2466.25,2468.75,2466,2468.5,10760
20170901|2017-09-05 06:30,5,2468.5,2469.25,2468.25,2469.25,5779
20170901|2017-09-05 07:00,5,2469,2470.25,2468.25,2468.5,13123
20170901|2017-09-05 07:30,5,2468.5,2470,2467.75,2468.5,16123
20170901|2017-09-05 08:00,5,2468.25,2469.75,2468,2468.75,17819
20170901|2017-09-05 08:30,5,2468.75,2471.25,2465.5,2469.75,157979
20170901|2017-09-05 09:00,5,2469.75,2471,2466.75,2467.25,93404
20170901|2017-09-05 09:30,5,2467.25,2467.75,2462.25,2464.5,125323
20170901|2017-09-05 10:00,5,2464.5,2465,2460.75,2462.5,99658
20170901|2017-09-05 10:30,5,2462.5,2464.75,2462,2463.75,54411
20170901|2017-09-05 11:00,5,2463.75,2463.75,2453,2453.25,191190
20170901|2017-09-05 11:30,5,2453.5,2453.5,2448.75,2451.75,150188
20170901|2017-09-05 12:00,5,2451.5,2452,2445.5,2450.25,144464
20170901|2017-09-05 12:30,5,2450,2453.75,2447.75,2453.5,86370
20170901|2017-09-05 13:00,5,2453.25,2457.5,2452,2456.5,87725
20170901|2017-09-05 13:30,5,2456.75,2457.25,2453,2454.25,75631
20170901|2017-09-05 14:00,5,2454.25,2457.25,2451.75,2457,96381
20170901|2017-09-05 14:30,5,2456.75,2458.5,2453.75,2457,210412
20170901|2017-09-05 15:00,5,2457,2460.5,2457,2460,90219
20170901|2017-09-05 15:30,5,2460.25,2460.75,2459.5,2460,9163
20170901|2017-09-05 17:00,6,2460.25,2460.5,2458.25,2458.5,5595
20170901|2017-09-05 17:30,6,2458.75,2458.75,2457.25,2458.25,3017
20170901|2017-09-05 18:00,6,2458.25,2459,2458,2458.5,1672
20170901|2017-09-05 18:30,6,2458.5,2458.75,2457.75,2458.25,2015
20170901|2017-09-05 19:00,6,2458,2458.5,2456.5,2456.75,5583
20170901|2017-09-05 19:30,6,2456.75,2458.75,2456.75,2458.5,2789
20170901|2017-09-05 20:00,6,2458.5,2460.75,2458.25,2460.25,4443
20170901|2017-09-05 20:30,6,2460.5,2460.75,2459.25,2459.5,3671
20170901|2017-09-05 21:00,6,2459.5,2460,2458.75,2459.5,2177
20170901|2017-09-05 21:30,6,2459.5,2459.5,2458.25,2458.75,1773
20170901|2017-09-05 22:00,6,2458.75,2458.75,2458,2458.25,1227
20170901|2017-09-05 22:30,6,2458.25,2460.25,2458.25,2460.25,2519
20170901|2017-09-05 23:00,6,2460.25,2460.25,2458,2458.25,2257
20170901|2017-09-05 23:30,6,2458.25,2459.25,2458.25,2458.25,1377
20170901|2017-09-06 00:00,6,2458.5,2460,2458.25,2459.25,2208
20170901|2017-09-06 00:30,6,2459.5,2460,2459,2459.5,1761
20170901|2017-09-06 01:00,6,2459.75,2461.75,2459.5,2461.25,7522
20170901|2017-09-06 01:30,6,2461.25,2462,2460.25,2460.25,5160
20170901|2017-09-06 02:00,6,2460.5,2462,2458.5,2461.5,16019
20170901|2017-09-06 02:30,6,2461.25,2463,2461.25,2462.75,9085
20170901|2017-09-06 03:00,6,2462.75,2463.25,2460,2461,9425
20170901|2017-09-06 03:30,6,2461,2462.25,2460,2461,5390
20170901|2017-09-06 04:00,6,2461,2461,2459.5,2460.75,8134
20170901|2017-09-06 04:30,6,2460.75,2461.25,2456.5,2461,20219
20170901|2017-09-06 05:00,6,2460.75,2461,2458.5,2458.75,7603
20170901|2017-09-06 05:30,6,2458.5,2460.5,2458.5,2459.5,6352
20170901|2017-09-06 06:00,6,2459.5,2461.25,2459.25,2461,4824
20170901|2017-09-06 06:30,6,2461,2463.25,2461,2462.75,12950
20170901|2017-09-06 07:00,6,2462.75,2464,2462.75,2464,10843
20170901|2017-09-06 07:30,6,2464,2465.5,2462.75,2464.75,19055
20170901|2017-09-06 08:00,6,2464.75,2465.75,2464.25,2464.75,22485
20170901|2017-09-06 08:30,6,2464.75,2466.25,2462,2463.5,161463
20170901|2017-09-06 09:00,6,2463.5,2467,2461.25,2462.5,129522
20170901|2017-09-06 09:30,6,2462.5,2464,2458.5,2463,142223
20170901|2017-09-06 10:00,6,2462.75,2463.75,2458.25,2461,81016
20170901|2017-09-06 10:30,6,2461,2462.25,2459.75,2462,49472
20170901|2017-09-06 11:00,6,2462,2463.5,2460.25,2463,51940
20170901|2017-09-06 11:30,6,2463,2464.75,2461.75,2464.25,45731
20170901|2017-09-06 12:00,6,2464.5,2466.5,2464,2464.75,55058
20170901|2017-09-06 12:30,6,2465,2466.25,2464.25,2465,33009
20170901|2017-09-06 13:00,6,2464.75,2468,2464.75,2467.25,55531
20170901|2017-09-06 13:30,6,2467.25,2467.75,2465.5,2466.75,57065
20170901|2017-09-06 14:00,6,2467,2469,2466,2468.5,60881
20170901|2017-09-06 14:30,6,2468.25,2468.5,2464,2465.25,169698
20170901|2017-09-06 15:00,6,2465,2466,2464.25,2466,80555
20170901|2017-09-06 15:30,6,2465.5,2466,2464,2464.25,7605
20170901|2017-09-06 17:00,7,2464,2464,2457.5,2460,10822
20170901|2017-09-06 17:30,7,2460,2461,2460,2460.5,1380
20170901|2017-09-06 18:00,7,2460.25,2462,2460.25,2462,1967
20170901|2017-09-06 18:30,7,2462,2462,2460.5,2461.5,2084
20170901|2017-09-06 19:00,7,2461.25,2463.25,2460.5,2461.75,9502
20170901|2017-09-06 19:30,7,2461.75,2463.75,2461.5,2463.5,4345
20170901|2017-09-06 20:00,7,2463.5,2464.5,2463.25,2464,3728
20170901|2017-09-06 20:30,7,2463.75,2463.75,2462.5,2463,2793
20170901|2017-09-06 21:00,7,2463.25,2463.5,2462,2462.75,2041
20170901|2017-09-06 21:30,7,2462.75,2463.75,2462.5,2462.5,1959
20170901|2017-09-06 22:00,7,2462.75,2463.5,2462.5,2463.5,973
20170901|2017-09-06 22:30,7,2463.5,2463.5,2462.5,2462.5,1289
20170901|2017-09-06 23:00,7,2462.75,2462.75,2462,2462.25,2429
20170901|2017-09-06 23:30,7,2462.5,2462.75,2462,2462.75,1909
20170901|2017-09-07 00:00,7,2462.5,2462.75,2460.5,2461,6152
20170901|2017-09-07 00:30,7,2460.75,2461.5,2460.5,2460.75,1500
20170901|2017-09-07 01:00,7,2460.75,2462.5,2460.75,2461.75,5173
20170901|2017-09-07 01:30,7,2461.75,2462.25,2460.75,2462.25,3719
20170901|2017-09-07 02:00,7,2462.25,2462.5,2460.25,2460.75,14488
20170901|2017-09-07 02:30,7,2460.75,2461.5,2460,2461,9454
20170901|2017-09-07 03:00,7,2461.25,2462.25,2460.75,2461.25,7316
20170901|2017-09-07 03:30,7,2461.25,2461.75,2461,2461.25,6669
20170901|2017-09-07 04:00,7,2461.25,2463.25,2461.25,2463.25,8061
20170901|2017-09-07 04:30,7,2463.25,2464.25,2462.75,2463.5,8313
20170901|2017-09-07 05:00,7,2463.25,2466.25,2463.25,2465.75,12122
20170901|2017-09-07 05:30,7,2465.75,2467.25,2465,2466.75,8852
20170901|2017-09-07 06:00,7,2466.75,2467,2464.75,2465.25,8580
20170901|2017-09-07 06:30,7,2465.25,2467.25,2464.75,2466.25,8937
20170901|2017-09-07 07:00,7,2466,2466.25,2464.5,2466,9045
20170901|2017-09-07 07:30,7,2465.75,2468,2464.75,2467.25,22197
20170901|2017-09-07 08:00,7,2467.25,2468.75,2466.75,2468.25,16224
20170901|2017-09-07 08:30,7,2468.5,2468.75,2464.25,2464.75,105993
20170901|2017-09-07 09:00,7,2464.75,2465,2460,2461,109780
20170901|2017-09-07 09:30,7,2461,2467.25,2460,2465.75,71301
20170901|2017-09-07 10:00,7,2465.75,2467.25,2461.25,2462.25,78945
20170901|2017-09-07 10:30,7,2462,2464.5,2461.5,2462.75,55149
20170901|2017-09-07 11:00,7,2462.75,2463.5,2460.75,2461,53445
20170901|2017-09-07 11:30,7,2461,2463,2459.5,2462.75,67436
20170901|2017-09-07 12:00,7,2462.75,2464,2461.75,2463.25,35662
20170901|2017-09-07 12:30,7,2463.25,2464.25,2462.5,2463.5,26044
20170901|2017-09-07 13:00,7,2463.5,2464.75,2462.75,2464.25,26872
20170901|2017-09-07 13:30,7,2464.5,2464.5,2462.5,2464.25,27324
20170901|2017-09-07 14:00,7,2464.5,2464.75,2461.75,2462.25,30472
20170901|2017-09-07 14:30,7,2462.25,2465.25,2461.25,2464.75,111105
20170901|2017-09-07 15:00,7,2464.5,2466.75,2464.5,2466.75,50162
20170901|2017-09-07 15:30,7,2466.75,2466.75,2466,2466,4654
20170901|2017-09-07 17:00,8,2466.5,2466.75,2464.75,2465.5,3988
20170901|2017-09-07 17:30,8,2465.5,2467.5,2465,2467.25,1998
20170901|2017-09-07 18:00,8,2467.25,2467.25,2465,2465,1586
20170901|2017-09-07 18:30,8,2465.25,2465.5,2463.25,2463.25,2090
20170901|2017-09-07 19:00,8,2463.25,2464,2462.25,2462.5,3259
20170901|2017-09-07 19:30,8,2462.5,2462.75,2460.5,2462,3957
20170901|2017-09-07 20:00,8,2462.25,2463,2462,2462.5,1517
20170901|2017-09-07 20:30,8,2462.5,2463.5,2462.5,2462.75,1760
20170901|2017-09-07 21:00,8,2462.75,2463,2462,2462.25,1358
20170901|2017-09-07 21:30,8,2462.25,2462.5,2461,2461.5,2041
20170901|2017-09-07 22:00,8,2461.5,2462.5,2461.25,2462.5,1062
20170901|2017-09-07 22:30,8,2462.5,2463,2462,2463,2197
20170901|2017-09-07 23:00,8,2462.75,2463.25,2462.75,2463,733
20170901|2017-09-07 23:30,8,2463,2464.5,2462.5,2463.75,1791
20170901|2017-09-08 00:00,8,2464,2464,2461,2461,4129
20170901|2017-09-08 00:30,8,2461.25,2461.5,2460.5,2460.5,3009
20170901|2017-09-08 01:00,8,2460.5,2462.25,2460.25,2462.25,3369
20170901|2017-09-08 01:30,8,2462.25,2462.25,2459,2460,4945
20170901|2017-09-08 02:00,8,2460,2461.5,2458.5,2459.25,7691
20170901|2017-09-08 02:30,8,2459.25,2460.75,2459,2460.25,5137
20170901|2017-09-08 03:00,8,2460.5,2460.5,2458.75,2459.25,4072
20170901|2017-09-08 03:30,8,2459.25,2460,2457.75,2458.25,6177
20170901|2017-09-08 04:00,8,2458.25,2462.5,2458.25,2461.5,6033
20170901|2017-09-08 04:30,8,2461.75,2462.5,2459.5,2460,5168
20170901|2017-09-08 05:00,8,2460,2461,2458.5,2459,5292
20170901|2017-09-08 05:30,8,2459,2460.25,2456.75,2457.5,7801
20170901|2017-09-08 06:00,8,2457.5,2459.25,2457.25,2459.25,5239
20170901|2017-09-08 06:30,8,2459.25,2460,2458.5,2459.5,3850
20170901|2017-09-08 07:00,8,2459.75,2460.75,2458.75,2460.75,4760
20170901|2017-09-08 07:30,8,2460.5,2461.5,2460,2461,7057
20170901|2017-09-08 08:00,8,2460.75,2461.25,2459.75,2460.5,6057
20170901|2017-09-08 08:30,8,2460.75,2462.75,2458.5,2462.5,55252
20170901|2017-09-08 09:00,8,2462.5,2464.25,2461,2462.25,54500
20170901|2017-09-08 09:30,8,2462,2464.25,2461,2463.75,37061
20170901|2017-09-08 10:00,8,2463.75,2466.5,2463.25,2464.75,29884
20170901|2017-09-08 10:30,8,2465,2465.5,2462.75,2463.25,20242
20170901|2017-09-08 11:00,8,2463.25,2463.75,2461.25,2463,18690
20170901|2017-09-08 11:30,8,2463,2464.5,2462.75,2463.75,13565
20170901|2017-09-08 12:00,8,2463.75,2464,2462.75,2463,9737
20170901|2017-09-08 12:30,8,2463,2463,2461.75,2462.75,16625
20170901|2017-09-08 13:00,8,2462.75,2464,2462.25,2463,15131
20170901|2017-09-08 13:30,8,2463.25,2464.75,2461.5,2463,28427
20170901|2017-09-08 14:00,8,2462.75,2463.5,2460.25,2460.5,33082
20170901|2017-09-08 14:30,8,2460.25,2461.75,2459,2461,71559
20170901|2017-09-08 15:00,8,2461.25,2463,2460.75,2462.75,31593
20170901|2017-09-08 15:30,8,2462.25,2463,2461.25,2462.5,4627
20170901|2017-09-10 17:00,11,2468,2473,2468,2471.5,9018
20170901|2017-09-10 17:30,11,2471.5,2471.75,2470.75,2471,911
20170901|2017-09-10 18:00,11,2471.25,2471.75,2470.5,2471.25,1623
20170901|2017-09-10 18:30,11,2471.5,2471.5,2469.5,2470,2250
20170901|2017-09-10 19:00,11,2470,2471.5,2469.75,2471,2006
20170901|2017-09-10 19:30,11,2471,2471.75,2470.75,2471.5,1052
20170901|2017-09-10 20:00,11,2471.25,2473,2471.25,2472.5,2294
20170901|2017-09-10 20:30,11,2472.5,2474.75,2472.25,2473.75,4563
20170901|2017-09-10 21:00,11,2473.75,2474.25,2473.5,2473.75,592
20170901|2017-09-10 21:30,11,2473.75,2474.75,2473.75,2474.5,1208
20170901|2017-09-10 22:00,11,2474.5,2475,2474.25,2474.75,1130
20170901|2017-09-10 22:30,11,2475,2475,2474.25,2475,746
20170901|2017-09-10 23:00,11,2475,2475.5,2474,2474.25,1031
20170901|2017-09-10 23:30,11,2474,2474.5,2473.75,2473.75,531
20170901|2017-09-11 00:00,11,2473.5,2474,2473.25,2473.5,563
20170901|2017-09-11 00:30,11,2473.75,2474.25,2473,2473.5,1017
20170901|2017-09-11 01:00,11,2473.5,2475,2473.25,2474.25,1895
20170901|2017-09-11 01:30,11,2474.25,2474.5,2473.25,2473.5,1899
20170901|2017-09-11 02:00,11,2473.25,2475.5,2473,2475.25,6509
20170901|2017-09-11 02:30,11,2475.5,2475.5,2473.75,2474.25,3249
20170901|2017-09-11 03:00,11,2474.25,2475.25,2473.75,2475,2582
20170901|2017-09-11 03:30,11,2475,2476.75,2475,2476.5,3093
20170901|2017-09-11 04:00,11,2476.25,2476.25,2475.25,2476.25,2960
20170901|2017-09-11 04:30,11,2476.25,2476.25,2475.25,2476,1624
20170901|2017-09-11 05:00,11,2476,2476.5,2475.75,2476.5,2867
20170901|2017-09-11 05:30,11,2476.25,2476.25,2475.5,2475.75,1547
20170901|2017-09-11 06:00,11,2476,2476,2474,2474.5,3906
20170901|2017-09-11 06:30,11,2474.25,2474.5,2473.25,2473.75,2844
20170901|2017-09-11 07:00,11,2473.75,2474.75,2473.5,2474,3119
20170901|2017-09-11 07:30,11,2474,2475.25,2474,2474.75,4511
20170901|2017-09-11 08:00,11,2474.75,2476,2474.5,2475.75,7631
20170901|2017-09-11 08:30,11,2475.75,2482.25,2475.75,2480.75,62499
20170901|2017-09-11 09:00,11,2481,2483.5,2480.75,2482.25,25620
20170901|2017-09-11 09:30,11,2482.25,2483,2480.5,2481,17202
20170901|2017-09-11 10:00,11,2481.25,2482.25,2480.75,2481.75,13993
20170901|2017-09-11 10:30,11,2481.75,2485,2481.5,2484.5,18966
20170901|2017-09-11 11:00,11,2484.5,2486,2483.75,2485.75,12361
20170901|2017-09-11 11:30,11,2485.75,2488.75,2485.5,2486.5,20604
20170901|2017-09-11 12:00,11,2486.75,2488,2486.5,2487.75,11479
20170901|2017-09-11 12:30,11,2487.75,2487.75,2486.5,2487,9682
20170901|2017-09-11 13:00,11,2487.25,2487.75,2485.75,2486.25,8695
20170901|2017-09-11 13:30,11,2486.5,2487.5,2486,2486,13065
20170901|2017-09-11 14:00,11,2486,2487.75,2485.75,2487,12142
20170901|2017-09-11 14:30,11,2487,2487.5,2485.25,2487,49232
20170901|2017-09-11 15:00,11,2487.25,2488.25,2486.25,2487,35230
20170901|2017-09-11 15:30,11,2487.25,2489,2487,2488.25,4541
20170901|2017-09-11 17:00,12,2488.25,2488.75,2487.75,2488.5,1713
20170901|2017-09-11 17:30,12,2488.25,2488.5,2487.5,2487.75,1475
20170901|2017-09-11 18:00,12,2488,2488,2487.25,2487.5,620
20170901|2017-09-11 18:30,12,2487.5,2488.75,2487.5,2488.5,739
20170901|2017-09-11 19:00,12,2488.5,2490.25,2487.75,2489.5,3008
20170901|2017-09-11 19:30,12,2489.25,2489.5,2488.5,2489,1217
20170901|2017-09-11 20:00,12,2489,2489.25,2488,2488.25,653
20170901|2017-09-11 20:30,12,2488.25,2488.25,2487.5,2487.5,894
20170901|2017-09-11 21:00,12,2487.75,2488,2487.5,2487.5,289
20170901|2017-09-11 21:30,12,2487.5,2487.75,2487,2487.75,617
20170901|2017-09-11 22:00,12,2487.75,2488,2487,2487.25,590
20170901|2017-09-11 22:30,12,2487.25,2487.75,2486.75,2487.5,668
20170901|2017-09-11 23:00,12,2487.5,2488,2487.25,2487.75,367
20170901|2017-09-11 23:30,12,2487.75,2488,2487.5,2487.75,383
20170901|2017-09-12 00:00,12,2487.75,2488.5,2487.75,2488,680
20170901|2017-09-12 00:30,12,2488,2488.25,2487.75,2487.75,570
20170901|2017-09-12 01:00,12,2488,2489,2487.75,2488.75,1044
20170901|2017-09-12 01:30,12,2489,2490,2488.5,2489.5,1634
20170901|2017-09-12 02:00,12,2489.75,2490,2488.25,2489,2014
20170901|2017-09-12 02:30,12,2489,2490,2488.5,2489.75,3347
20170901|2017-09-12 03:00,12,2489.75,2491,2489.25,2490.75,4116
20170901|2017-09-12 03:30,12,2491,2491.75,2490.25,2490.5,3443
20170901|2017-09-12 04:00,12,2490.75,2491.25,2490.25,2490.75,1692
20170901|2017-09-12 04:30,12,2490.75,2491,2490.25,2490.5,1347
20170901|2017-09-12 05:00,12,2490.75,2491.5,2490.5,2491.5,2025
20170901|2017-09-12 05:30,12,2491.5,2492,2491,2491.5,1936
20170901|2017-09-12 06:00,12,2491.5,2492.25,2491,2492,1907
20170901|2017-09-12 06:30,12,2492,2492.75,2492,2492.5,2188
20170901|2017-09-12 07:00,12,2492.5,2492.75,2491.5,2491.5,3269
20170901|2017-09-12 07:30,12,2491.75,2491.75,2489.75,2490.5,3663
20170901|2017-09-12 08:00,12,2490.25,2492,2490.25,2491.5,5415
20170901|2017-09-12 08:30,12,2491.75,2495,2491,2493.5,43113
20170901|2017-09-12 09:00,12,2493.25,2494,2491,2491.25,22307
20170901|2017-09-12 09:30,12,2491.25,2492.5,2489.5,2491.25,22256
20170901|2017-09-12 10:00,12,2491,2492,2490.25,2491.75,12019
20170901|2017-09-12 10:30,12,2491.5,2492.75,2491.5,2492.5,10786
20170901|2017-09-12 11:00,12,2492.5,2493.75,2491.75,2493.25,9685
20170901|2017-09-12 11:30,12,2493.5,2494.75,2493.25,2494.25,14961
20170901|2017-09-12 12:00,12,2494.25,2495,2494,2494.75,8181
20170901|2017-09-12 12:30,12,2495,2495.75,2493.25,2493.25,10495
20170901|2017-09-12 13:00,12,2493.25,2494.25,2492.25,2492.5,12867
20170901|2017-09-12 13:30,12,2492.5,2493.5,2491.75,2492.75,14644
20170901|2017-09-12 14:00,12,2493,2493.75,2491.25,2493,13175
20170901|2017-09-12 14:30,12,2492.75,2496.25,2492.75,2496.25,22784
20170901|2017-09-12 15:00,12,2496,2496.5,2494.75,2496,16231
20170901|2017-09-12 15:30,12,2495.75,2497,2495.75,2496.75,1872
20170901|2017-09-12 17:00,13,2497,2497.25,2496,2496.75,604
20170901|2017-09-12 17:30,13,2496.75,2497,2496.25,2497,312
20170901|2017-09-12 18:00,13,2497,2497,2496.25,2496.5,195
20170901|2017-09-12 18:30,13,2496.25,2496.5,2496,2496.25,481
20170901|2017-09-12 19:00,13,2496.25,2496.5,2494.75,2494.75,2220
20170901|2017-09-12 19:30,13,2494.75,2495.5,2494.5,2495.25,473
20170901|2017-09-12 20:00,13,2495.25,2496,2494.75,2495.5,546
20170901|2017-09-12 20:30,13,2495.5,2495.5,2494.5,2494.5,504
20170901|2017-09-12 21:00,13,2494.5,2494.75,2493.75,2494.25,774
20170901|2017-09-12 21:30,13,2494.25,2494.25,2493.75,2494,434
20170901|2017-09-12 22:00,13,2494.25,2494.25,2494,2494,186
20170901|2017-09-12 22:30,13,2494,2494.5,2494,2494.5,142
20170901|2017-09-12 23:00,13,2494.5,2494.75,2494.5,2494.5,171
20170901|2017-09-12 23:30,13,2494.5,2494.5,2494.25,2494.25,209
20170901|2017-09-13 00:00,13,2494.5,2494.5,2494,2494.25,270
20170901|2017-09-13 00:30,13,2494.25,2494.25,2493.5,2493.5,549
20170901|2017-09-13 01:00,13,2493.75,2494.25,2492.25,2493,2899
20170901|2017-09-13 01:30,13,2493,2493,2492,2492.25,2000
20170901|2017-09-13 02:00,13,2492.5,2493,2492,2492,2846
20170901|2017-09-13 02:30,13,2492,2492.25,2490.75,2492,2157
20170901|2017-09-13 03:00,13,2491.75,2493.5,2491.5,2493,1654
20170901|2017-09-13 03:30,13,2493,2493.25,2492,2493,1044
20170901|2017-09-13 04:00,13,2493,2493.75,2492.5,2492.75,2225
20170901|2017-09-13 04:30,13,2492.75,2493,2492,2492.5,904
20170901|2017-09-13 05:00,13,2492.5,2492.75,2492,2492.5,1305
20170901|2017-09-13 05:30,13,2492.75,2492.75,2491.75,2491.75,901
20170901|2017-09-13 06:00,13,2491.75,2492.75,2491.75,2492.75,874
20170901|2017-09-13 06:30,13,2492.5,2493.75,2492.25,2493.5,1459
20170901|2017-09-13 07:00,13,2493.25,2493.5,2492.25,2492.25,2325
20170901|2017-09-13 07:30,13,2492.5,2493.25,2491.25,2493,4411
20170901|2017-09-13 08:00,13,2493,2493.25,2491.25,2492.25,3735
20170901|2017-09-13 08:30,13,2492.25,2494.75,2491,2494.75,21193
20170901|2017-09-13 09:00,13,2494.75,2496,2494,2495.25,9376
20170901|2017-09-13 09:30,13,2495.25,2495.75,2493.5,2494.75,7435
20170901|2017-09-13 10:00,13,2494.75,2496.25,2494.5,2495,4743
20170901|2017-09-13 10:30,13,2494.75,2495.25,2492.5,2493.75,6637
20170901|2017-09-13 11:00,13,2493.75,2495.25,2493.75,2494.75,3304
20170901|2017-09-13 11:30,13,2494.75,2496.5,2494.5,2495.5,5765
20170901|2017-09-13 12:00,13,2495.75,2496,2493.75,2495.25,8773
20170901|2017-09-13 12:30,13,2495.25,2495.5,2494.5,2494.75,4031
20170901|2017-09-13 13:00,13,2494.75,2495.75,2494.25,2494.75,2332
20170901|2017-09-13 13:30,13,2494.75,2496.25,2494.5,2495.5,4180
20170901|2017-09-13 14:00,13,2495.5,2496.25,2494.75,2495.25,5420
20170901|2017-09-13 14:30,13,2495.25,2497.5,2495,2497,19127
20170901|2017-09-13 15:00,13,2497,2497.25,2495.25,2497,10663
20170901|2017-09-13 15:30,13,2496.75,2497.25,2496.5,2496.75,2012
20170901|2017-09-13 17:00,14,2496.25,2496.5,2493.75,2494.5,1299
20170901|2017-09-13 17:30,14,2494.5,2495,2493.75,2494.5,514
20170901|2017-09-13 18:00,14,2494.5,2494.5,2494,2494.25,435
20170901|2017-09-13 18:30,14,2494.25,2494.75,2494.25,2494.5,242
20170901|2017-09-13 19:00,14,2494.5,2495.25,2494.25,2495,667
20170901|2017-09-13 19:30,14,2494.75,2495.5,2494.75,2495.5,323
20170901|2017-09-13 20:00,14,2495.25,2495.75,2495,2495.25,534
20170901|2017-09-13 20:30,14,2495.25,2495.75,2495,2495.25,321
20170901|2017-09-13 21:00,14,2495.25,2495.25,2494.25,2494.75,708
20170901|2017-09-13 21:30,14,2494.75,2495,2494,2494,267
20170901|2017-09-13 22:00,14,2494.25,2494.25,2493.5,2493.5,741
20170901|2017-09-13 22:30,14,2493.75,2494.25,2493.75,2494,293
20170901|2017-09-13 23:00,14,2494,2494.25,2493.5,2493.75,147
20170901|2017-09-13 23:30,14,2494,2494.25,2493.75,2494.25,222
20170901|2017-09-14 00:00,14,2494,2494.25,2493.75,2494,211
20170901|2017-09-14 00:30,14,2493.75,2494.25,2493.5,2494.25,157
20170901|2017-09-14 01:00,14,2494.25,2494.25,2493.5,2494,584
20170901|2017-09-14 01:30,14,2494,2494.25,2493.75,2493.75,247
20170901|2017-09-14 02:00,14,2494,2495,2493.75,2493.75,991
20170901|2017-09-14 02:30,14,2494,2495,2493.25,2495,1154
20170901|2017-09-14 03:00,14,2495,2495.5,2494.25,2495,540
20170901|2017-09-14 03:30,14,2495,2495.75,2495,2495.5,647
20170901|2017-09-14 04:00,14,2495.5,2495.5,2495.25,2495.5,376
20170901|2017-09-14 04:30,14,2495.5,2496,2495,2496,1186
20170901|2017-09-14 05:00,14,2495.75,2496.25,2494.75,2495,1090
20170901|2017-09-14 05:30,14,2495.25,2495.5,2494.75,2495.25,414
20170901|2017-09-14 06:00,14,2495.25,2495.75,2494.5,2495,1273
20170901|2017-09-14 06:30,14,2495,2495.75,2494.75,2495.25,1213
20170901|2017-09-14 07:00,14,2495.25,2495.5,2491,2492.25,6176
20170901|2017-09-14 07:30,14,2491.75,2492.5,2489.5,2491,15696
20170901|2017-09-14 08:00,14,2491.25,2493.25,2490.5,2492.75,5806
20170901|2017-09-14 08:30,14,2492.75,2494.75,2491.25,2494.5,20789
20170901|2017-09-14 09:00,14,2494.75,2495.5,2493.25,2495,9430
20170901|2017-09-14 09:30,14,2495,2496.75,2494.75,2495.75,5878
20170901|2017-09-14 10:00,14,2495.75,2498.25,2495.25,2496.75,7030
20170901|2017-09-14 10:30,14,2497,2497.25,2495.5,2496.25,4831
20170901|2017-09-14 11:00,14,2496.25,2496.75,2495,2495.75,4125
20170901|2017-09-14 11:30,14,2495.5,2497.5,2495.25,2497,6375
20170901|2017-09-14 12:00,14,2497,2497,2495.75,2496.5,4361
20170901|2017-09-14 12:30,14,2496.5,2496.5,2495.25,2495.5,3991
20170901|2017-09-14 13:00,14,2495.5,2497.25,2495,2496.25,5769
20170901|2017-09-14 13:30,14,2496,2497.25,2496,2496.5,9380
20170901|2017-09-14 14:00,14,2496.5,2496.5,2494.75,2496,8512
20170901|2017-09-14 14:30,14,2495.75,2496.75,2494.75,2496.25,22673
20170901|2017-09-14 15:00,14,2496.5,2496.75,2495.75,2496.75,7522
20170901|2017-09-14 15:30,14,2496.75,2497,2495.75,2496,1756
20170901|2017-09-14 17:00,15,2496,2496.25,2489.5,2491.25,2984
20170901|2017-09-14 17:30,15,2491.5,2491.5,2489.75,2490,1393
20170901|2017-09-14 18:00,15,2490,2491.25,2490,2490.25,425
20170901|2017-09-14 18:30,15,2490.25,2491,2489.75,2490,401
20170901|2017-09-14 19:00,15,2490.25,2491.5,2490,2491.5,433
20170901|2017-09-14 19:30,15,2491.25,2492.25,2491.25,2492.25,162
20170901|2017-09-14 20:00,15,2492,2493,2491.75,2493,377
20170901|2017-09-14 20:30,15,2492.5,2492.5,2491.5,2492.5,231
20170901|2017-09-14 21:00,15,2492.5,2492.5,2491.25,2491.75,261
20170901|2017-09-14 21:30,15,2491.5,2492,2491,2492,182
20170901|2017-09-14 22:00,15,2492,2492.75,2492,2492.5,143
20170901|2017-09-14 22:30,15,2492.75,2494.5,2492.75,2494.25,256
20170901|2017-09-14 23:00,15,2494.5,2495.25,2494,2495,436
20170901|2017-09-14 23:30,15,2494.75,2495,2494.5,2494.75,140
20170901|2017-09-15 00:00,15,2494.75,2495.25,2494.5,2495,125
20170901|2017-09-15 00:30,15,2495,2495.25,2494,2494,240
20170901|2017-09-15 01:00,15,2494.25,2494.25,2493.75,2494.25,249
20170901|2017-09-15 01:30,15,2494.25,2495.5,2494,2495,694
20170901|2017-09-15 02:00,15,2494.5,2494.75,2493.5,2493.75,759
20170901|2017-09-15 02:30,15,2493.75,2494.5,2493.25,2493.75,362
20170901|2017-09-15 03:00,15,2493.5,2495.25,2493.5,2495,446
20170901|2017-09-15 03:30,15,2494.75,2495.5,2494.5,2495,569
20170901|2017-09-15 04:00,15,2494.75,2496,2494.5,2496,496
20170901|2017-09-15 04:30,15,2496,2496.5,2493.75,2494.25,783
20170901|2017-09-15 05:00,15,2494.25,2494.5,2493.25,2493.75,656
20170901|2017-09-15 05:30,15,2493.75,2494.25,2493.25,2493.5,433
20170901|2017-09-15 06:00,15,2493.5,2494.25,2493.25,2494.25,382
20170901|2017-09-15 06:30,15,2494.25,2495.5,2494.25,2495.25,504
20170901|2017-09-15 07:00,15,2495.25,2495.5,2494.25,2494.25,1264
20170901|2017-09-15 07:30,15,2494.25,2495,2493.25,2493.25,2698
20170901|2017-09-15 08:00,15,2493.5,2496.25,2491.75,2496,4747
20171201|2017-07-11 11:30,11,2415.75,2418.5,2415.75,2418,83
20171201|2017-07-11 12:00,11,2417.75,2418,2416.5,2416.5,26
20171201|2017-07-11 12:30,11,2416.75,2422.5,2416,2421.5,109
20171201|2017-07-11 13:00,11,2422,2423.25,2420.5,2422,96
20171201|2017-07-11 13:30,11,2421,2421.5,2420.5,2421.5,24
20171201|2017-07-11 14:00,11,2420.75,2423,2420.5,2422,45
20171201|2017-07-11 14:30,11,2423.5,2424.75,2421,2421,102
20171201|2017-07-11 15:00,11,2421.5,2422.25,2421.5,2422.25,29
20171201|2017-07-11 15:30,11,2422.5,2423,2422.5,2423,4
20171201|2017-07-11 17:30,12,2423.75,2423.75,2423.75,2423.75,1
20171201|2017-07-11 18:00,12,2423.75,2423.75,2423.5,2423.5,2
20171201|2017-07-11 18:30,12,2423.25,2423.25,2423.25,2423.25,1
20171201|2017-07-11 19:00,12,2422.5,2422.5,2422.5,2422.5,1
20171201|2017-07-11 19:30,12,2422.75,2422.75,2422.25,2422.25,5
20171201|2017-07-11 20:00,12,2420.5,2421.25,2420.25,2421.25,62
20171201|2017-07-11 20:30,12,2421.75,2422,2421.75,2422,2
20171201|2017-07-11 21:00,12,2422,2422,2421.5,2421.5,3
20171201|2017-07-11 22:00,12,2421.25,2421.25,2421.25,2421.25,1
20171201|2017-07-11 22:30,12,2421,2421,2420.75,2420.75,2
20171201|2017-07-12 00:00,12,2421.5,2421.5,2421.5,2421.5,1
20171201|2017-07-12 02:00,12,2422,2422.75,2422,2422,12
20171201|2017-07-12 02:30,12,2423,2423.5,2422.75,2423.5,6
20171201|2017-07-12 03:00,12,2422.5,2422.5,2422.5,2422.5,3
20171201|2017-07-12 03:30,12,2423,2423,2423,2423,2
20171201|2017-07-12 04:00,12,2422.75,2423.5,2422.75,2423.5,4
20171201|2017-07-12 04:30,12,2425,2426,2425,2426,19
20171201|2017-07-12 05:00,12,2426,2426,2425,2425.75,9
20171201|2017-07-12 05:30,12,2426.5,2427,2426.5,2427,3
20171201|2017-07-12 06:00,12,2426,2426,2426,2426,1
20171201|2017-07-12 06:30,12,2426,2426,2426,2426,2
20171201|2017-07-12 07:00,12,2425.5,2426.25,2425.5,2426,11
20171201|2017-07-12 07:30,12,2427,2434.25,2427,2434,143
20171201|2017-07-12 08:00,12,2433.25,2433.75,2432.75,2433.25,58
20171201|2017-07-12 08:30,12,2433.5,2439.75,2433.5,2438,227
20171201|2017-07-12 09:00,12,2438.75,2440.5,2437.25,2439,163
20171201|2017-07-12 09:30,12,2439.25,2439.25,2435.75,2435.75,98
20171201|2017-07-12 10:00,12,2435.75,2438,2435.5,2437.75,67
20171201|2017-07-12 10:30,12,2437.25,2437.75,2436.5,2437.5,18
20171201|2017-07-12 11:00,12,2437.25,2439,2434.5,2437.25,79
20171201|2017-07-12 11:30,12,2437.5,2438,2436.5,2438,22
20171201|2017-07-12 12:00,12,2438.75,2438.75,2436.75,2437.75,34
20171201|2017-07-12 12:30,12,2438,2440.25,2437.75,2440.25,161
20171201|2017-07-12 13:00,12,2439.75,2441.5,2439.25,2441,60
20171201|2017-07-12 13:30,12,2440.5,2440.5,2439.5,2440,35
20171201|2017-07-12 14:00,12,2440.5,2441.25,2440,2440.25,36
20171201|2017-07-12 14:30,12,2440.25,2440.5,2438.25,2438.25,94
20171201|2017-07-12 15:00,12,2438.25,2439,2437.75,2437.75,84
20171201|2017-07-12 15:30,12,2437.5,2439,2437.5,2438.5,29
20171201|2017-07-12 17:00,13,2438.25,2438.5,2438.25,2438.5,6
20171201|2017-07-12 19:00,13,2440,2440.75,2439.5,2440.25,6
20171201|2017-07-12 19:30,13,2440,2440,2439.5,2439.5,3
20171201|2017-07-12 20:00,13,2439.5,2440,2439.5,2440,2
20171201|2017-07-12 20:30,13,2439.5,2439.5,2439.5,2439.5,3
20171201|2017-07-12 22:30,13,2439.5,2439.5,2439.5,2439.5,15
20171201|2017-07-12 23:30,13,2439.75,2439.75,2439.75,2439.75,5
20171201|2017-07-13 00:00,13,2439.75,2440,2439.75,2440,26
20171201|2017-07-13 01:00,13,2439.75,2440.25,2439.75,2440.25,7
20171201|2017-07-13 02:00,13,2440.25,2442,2440.25,2441.5,22
20171201|2017-07-13 02:30,13,2441.75,2442.5,2441.75,2442.5,6
20171201|2017-07-13 03:00,13,2440.75,2440.75,2440.75,2440.75,10
20171201|2017-07-13 03:30,13,2442.5,2442.5,2442.5,2442.5,3
20171201|2017-07-13 04:00,13,2444,2444.75,2444,2444,14
20171201|2017-07-13 04:30,13,2442.25,2442.5,2442.25,2442.5,2
20171201|2017-07-13 05:00,13,2442,2442,2442,2442,2
20171201|2017-07-13 05:30,13,2441.5,2441.5,2441.25,2441.25,39
20171201|2017-07-13 06:00,13,2441,2441.25,2439.5,2439.5,7
20171201|2017-07-13 06:30,13,2439.5,2439.5,2439,2439,8
20171201|2017-07-13 07:00,13,2439.5,2440.75,2439.5,2440.25,13
20171201|2017-07-13 07:30,13,2440.75,2440.75,2439.75,2439.75,18
20171201|2017-07-13 08:00,13,2440.5,2440.5,2440,2440,8
20171201|2017-07-13 08:30,13,2439,2442.25,2438.5,2442.25,132
20171201|2017-07-13 09:00,13,2441.5,2442.5,2437,2437,129
20171201|2017-07-13 09:30,13,2437,2439.75,2437,2439.5,56
20171201|2017-07-13 10:00,13,2439.75,2443,2439.75,2441.5,78
20171201|2017-07-13 10:30,13,2442,2443.5,2440.75,2443.25,23
20171201|2017-07-13 11:00,13,2442.5,2444,2442.25,2443.75,25
20171201|2017-07-13 11:30,13,2443.75,2443.75,2442.75,2443.5,12
20171201|2017-07-13 12:00,13,2443.75,2443.75,2443,2443,20
20171201|2017-07-13 12:30,13,2443.25,2443.75,2442,2443,39
20171201|2017-07-13 13:00,13,2442.75,2442.75,2440.75,2442.5,20
20171201|2017-07-13 13:30,13,2442.25,2443.5,2442.25,2443.5,7
20171201|2017-07-13 14:00,13,2443.5,2443.5,2442.25,2443.25,67
20171201|2017-07-13 14:30,13,2443,2444.75,2443,2443.5,34
20171201|2017-07-13 15:00,13,2442.25,2443,2442.25,2442.5,55
20171201|2017-07-13 15:30,13,2443,2443,2443,2443,2
20171201|2017-07-13 17:00,14,2443.5,2443.5,2443.5,2443.5,10
20171201|2017-07-13 17:30,14,2443,2443,2443,2443,2
20171201|2017-07-13 18:00,14,2443.5,2443.5,2443.5,2443.5,1
20171201|2017-07-13 20:00,14,2444.5,2444.5,2444.5,2444.5,22
20171201|2017-07-13 20:30,14,2443.25,2443.25,2443.25,2443.25,1
20171201|2017-07-13 21:00,14,2443.25,2443.25,2443.25,2443.25,1
20171201|2017-07-13 21:30,14,2443.25,2443.25,2443.25,2443.25,2
20171201|2017-07-13 22:00,14,2443,2443,2443,2443,1
20171201|2017-07-13 22:30,14,2443,2443,2443,2443,10
20171201|2017-07-13 23:30,14,2443,2443,2443,2443,10
20171201|2017-07-14 01:00,14,2442.5,2442.5,2442.5,2442.5,2
20171201|2017-07-14 02:00,14,2442.25,2442.25,2440.5,2441,10
20171201|2017-07-14 02:30,14,2441.25,2441.25,2441.25,2441.25,5
20171201|2017-07-14 03:00,14,2441,2441,2440.75,2441,3
20171201|2017-07-14 03:30,14,2440.5,2440.5,2440.5,2440.5,1
20171201|2017-07-14 04:00,14,2441,2441,2441,2441,1
20171201|2017-07-14 04:30,14,2440.5,2440.5,2440,2440.25,7
20171201|2017-07-14 05:00,14,2441.25,2441.25,2441.25,2441.25,1
20171201|2017-07-14 05:30,14,2441,2442.5,2441,2442.5,22
20171201|2017-07-14 06:00,14,2442.75,2442.75,2442.5,2442.5,2
20171201|2017-07-14 06:30,14,2442.5,2442.75,2442.5,2442.75,15
20171201|2017-07-14 07:00,14,2442,2443,2441.75,2443,9
20171201|2017-07-14 07:30,14,2443,2446.5,2443,2446.5,178
20171201|2017-07-14 08:00,14,2446.75,2446.75,2443.75,2443.75,39
20171201|2017-07-14 08:30,14,2443.75,2447.75,2442.25,2446.75,167
20171201|2017-07-14 09:00,14,2446.25,2447,2444.75,2446.25,67
20171201|2017-07-14 09:30,14,2447,2447.75,2446.5,2447.75,28
20171201|2017-07-14 10:00,14,2447,2447.5,2445.75,2446.75,26
20171201|2017-07-14 10:30,14,2447.25,2447.75,2447,2447.75,33
20171201|2017-07-14 11:00,14,2446.75,2448.75,2446.75,2448.75,33
20171201|2017-07-14 11:30,14,2449,2451.5,2448.5,2451.25,243
20171201|2017-07-14 12:00,14,2451.5,2453,2451.5,2453,57
20171201|2017-07-14 12:30,14,2453.5,2454.5,2451.75,2453.75,55
20171201|2017-07-14 13:00,14,2454,2455.5,2453.5,2455,91
20171201|2017-07-14 13:30,14,2455.25,2455.25,2454.5,2454.5,20
20171201|2017-07-14 14:00,14,2454,2457,2454,2457,77
20171201|2017-07-14 14:30,14,2457.25,2458.75,2452.75,2454.5,179
20171201|2017-07-14 15:00,14,2454.25,2454.25,2453.25,2454,43
20171201|2017-07-14 15:30,14,2453.5,2455.75,2453.5,2455.25,15
20171201|2017-07-16 17:00,17,2451.75,2457,2448.75,2457,35
20171201|2017-07-16 17:30,17,2456,2456,2455.5,2455.5,3
20171201|2017-07-16 18:30,17,2455.75,2455.75,2454.75,2454.75,7
20171201|2017-07-16 19:00,17,2455.25,2455.5,2455.25,2455.5,6
20171201|2017-07-16 19:30,17,2455.75,2456,2455.75,2455.75,25
20171201|2017-07-16 20:00,17,2455.5,2455.75,2455.25,2455.75,24
20171201|2017-07-16 20:30,17,2455,2455,2454.75,2454.75,3
20171201|2017-07-16 21:00,17,2454.25,2454.75,2454.25,2454.75,3
20171201|2017-07-17 00:00,17,2454.5,2454.5,2454.5,2454.5,22
20171201|2017-07-17 01:00,17,2454.5,2454.75,2454.5,2454.75,6
20171201|2017-07-17 01:30,17,2454.25,2454.5,2454.25,2454.5,3
20171201|2017-07-17 02:00,17,2454.75,2455.75,2454.75,2455.25,25
20171201|2017-07-17 02:30,17,2455.5,2455.75,2455.5,2455.75,11
20171201|2017-07-17 03:00,17,2454.75,2454.75,2454.75,2454.75,1
20171201|2017-07-17 03:30,17,2454.5,2454.5,2454.25,2454.25,6
20171201|2017-07-17 04:00,17,2454,2454,2452.5,2452.5,27
20171201|2017-07-17 04:30,17,2452.5,2453.25,2452.5,2453,5
20171201|2017-07-17 05:00,17,2453.5,2456.25,2453.25,2456.25,30
20171201|2017-07-17 05:30,17,2455.75,2455.75,2455.25,2455.25,15
20171201|2017-07-17 06:00,17,2455.25,2455.25,2455.25,2455.25,2
20171201|2017-07-17 06:30,17,2455.5,2456.25,2455.5,2455.5,44
20171201|2017-07-17 07:00,17,2455.75,2456,2455.5,2455.5,3
20171201|2017-07-17 07:30,17,2454.75,2454.75,2453.25,2453.25,34
20171201|2017-07-17 08:00,17,2453.25,2454.25,2453.25,2454.25,9
20171201|2017-07-17 08:30,17,2453.5,2455.5,2452.25,2455.5,48
20171201|2017-07-17 09:00,17,2454.75,2456.75,2454.75,2456,45
20171201|2017-07-17 09:30,17,2455.25,2457,2454,2457,116
20171201|2017-07-17 10:00,17,2457,2457.25,2456.5,2456.75,25
20171201|2017-07-17 10:30,17,2456.75,2456.75,2453.75,2455,88
20171201|2017-07-17 11:00,17,2455,2457,2455,2456,30
20171201|2017-07-17 11:30,17,2456.25,2457.25,2456,2457,24
20171201|2017-07-17 12:00,17,2457.25,2458,2456.75,2456.75,27
20171201|2017-07-17 12:30,17,2456.5,2456.75,2456.5,2456.75,3
20171201|2017-07-17 13:00,17,2455.75,2456,2454.25,2455.5,25
20171201|2017-07-17 13:30,17,2455,2455.75,2454,2454,42
20171201|2017-07-17 14:00,17,2454.75,2455,2453.75,2454,11
20171201|2017-07-17 14:30,17,2453.5,2454.5,2453.5,2454,30
20171201|2017-07-17 15:00,17,2455,2456.25,2455,2456.25,23
20171201|2017-07-17 15:30,17,2456.5,2457.25,2456.5,2457.25,9
20171201|2017-07-17 19:00,18,2456.75,2456.75,2456.5,2456.5,3
20171201|2017-07-17 19:30,18,2456,2456,2455,2455,4
20171201|2017-07-17 20:00,18,2454,2454,2453.5,2453.5,2
20171201|2017-07-17 20:30,18,2453.25,2453.5,2452.75,2453.5,13
20171201|2017-07-17 21:00,18,2453.75,2453.75,2453.75,2453.75,3
20171201|2017-07-17 21:30,18,2454.25,2454.25,2453,2453,5
20171201|2017-07-17 22:00,18,2453.75,2453.75,2453.75,2453.75,1
20171201|2017-07-17 22:30,18,2453.5,2453.5,2453.5,2453.5,1
20171201|2017-07-18 00:30,18,2454.25,2454.25,2454.25,2454.25,2
20171201|2017-07-18 02:00,18,2454.5,2454.5,2453.75,2453.75,16
20171201|2017-07-18 02:30,18,2453.25,2453.75,2453.25,2453.75,9
20171201|2017-07-18 03:00,18,2453.5,2455,2453.5,2455,10
20171201|2017-07-18 03:30,18,2456,2458.25,2456,2457,32
20171201|2017-07-18 04:00,18,2457.25,2457.25,2456.25,2456.5,5
20171201|2017-07-18 04:30,18,2456.25,2456.25,2456,2456.25,3
20171201|2017-07-18 05:00,18,2457.25,2457.5,2456,2456,29
20171201|2017-07-18 05:30,18,2456.25,2456.5,2455,2455,29
20171201|2017-07-18 06:00,18,2456,2456,2455,2455,4
20171201|2017-07-18 06:30,18,2454.5,2454.5,2454,2454.25,23
20171201|2017-07-18 07:00,18,2454.5,2455,2453.25,2453.25,10
20171201|2017-07-18 07:30,18,2454,2454,2449.75,2449.75,69
20171201|2017-07-18 08:00,18,2450.25,2451.25,2449.5,2450,17
20171201|2017-07-18 08:30,18,2449.5,2451.25,2448,2450.5,121
20171201|2017-07-18 09:00,18,2450,2452.25,2449.25,2451.25,30
20171201|2017-07-18 09:30,18,2451.25,2451.25,2445.75,2451.25,102
20171201|2017-07-18 10:00,18,2451,2452.25,2450,2452,58
20171201|2017-07-18 10:30,18,2452.25,2453.5,2451.75,2452.75,57
20171201|2017-07-18 11:00,18,2453,2453.5,2452,2453,48
20171201|2017-07-18 11:30,18,2453.25,2453.25,2451.5,2452.25,26
20171201|2017-07-18 12:00,18,2451,2452.5,2450.5,2452,23
20171201|2017-07-18 12:30,18,2453,2454,2453,2453.5,21
20171201|2017-07-18 13:00,18,2453.5,2454.25,2452.5,2452.75,25
20171201|2017-07-18 13:30,18,2453,2454.25,2453,2453.75,16
20171201|2017-07-18 14:00,18,2453.5,2455.75,2453.5,2455.75,233
20171201|2017-07-18 14:30,18,2455.75,2456.25,2454.25,2455.5,74
20171201|2017-07-18 15:00,18,2455.5,2456,2454.75,2456,34
20171201|2017-07-18 15:30,18,2456.5,2458.75,2456.5,2458,42
20171201|2017-07-18 17:00,19,2457,2457.25,2455.75,2455.75,7
20171201|2017-07-18 19:30,19,2457,2457.25,2457,2457.25,4
20171201|2017-07-18 20:00,19,2457.25,2457.75,2457,2457.75,5
20171201|2017-07-18 20:30,19,2457.75,2458,2457.75,2458,3
20171201|2017-07-18 21:30,19,2458.75,2458.75,2458.25,2458.25,13
20171201|2017-07-18 22:30,19,2458,2458,2458,2458,1
20171201|2017-07-18 23:00,19,2457.5,2457.5,2457.5,2457.5,1
20171201|2017-07-19 01:00,19,2457.25,2457.25,2457.25,2457.25,11
20171201|2017-07-19 02:00,19,2457.25,2457.25,2456.5,2456.75,5
20171201|2017-07-19 02:30,19,2457,2457.75,2457,2457.75,7
20171201|2017-07-19 03:00,19,2457,2457,2456.75,2456.75,2
20171201|2017-07-19 03:30,19,2456.5,2457,2456.5,2457,3
20171201|2017-07-19 04:00,19,2457.5,2457.5,2457,2457.5,5
20171201|2017-07-19 04:30,19,2457.5,2457.5,2457,2457.25,5
20171201|2017-07-19 05:00,19,2457.25,2457.25,2457.25,2457.25,2
20171201|2017-07-19 05:30,19,2456.5,2456.5,2456.5,2456.5,1
20171201|2017-07-19 06:00,19,2456.75,2456.75,2456.75,2456.75,1
20171201|2017-07-19 06:30,19,2457,2457,2456.75,2456.75,2
20171201|2017-07-19 07:00,19,2457,2458.75,2457,2458.75,10
20171201|2017-07-19 07:30,19,2458.75,2458.75,2457,2458,19
20171201|2017-07-19 08:00,19,2458.5,2459.75,2458,2459.25,31
20171201|2017-07-19 08:30,19,2460,2462.5,2459.5,2462.5,241
20171201|2017-07-19 09:00,19,2463,2463.75,2460.75,2462,88
20171201|2017-07-19 09:30,19,2461.75,2463.25,2460.25,2462,42
20171201|2017-07-19 10:00,19,2462,2463.25,2462,2462.5,21
20171201|2017-07-19 10:30,19,2462.5,2465,2462.5,2464,59
20171201|2017-07-19 11:00,19,2464.5,2465.25,2464.5,2464.5,135
20171201|2017-07-19 11:30,19,2464.5,2464.75,2464.25,2464.5,23
20171201|2017-07-19 12:00,19,2465,2466,2464.75,2465.75,48
20171201|2017-07-19 12:30,19,2465.5,2466.75,2465.5,2466.25,31
20171201|2017-07-19 13:00,19,2466.25,2467,2466,2466.75,71
20171201|2017-07-19 13:30,19,2467,2467.25,2466.25,2467,116
20171201|2017-07-19 14:00,19,2467,2468.5,2466.5,2468.25,35
20171201|2017-07-19 14:30,19,2468.25,2468.75,2467,2468,81
20171201|2017-07-19 15:00,19,2468.75,2469.5,2468.25,2469.5,167
20171201|2017-07-19 15:30,19,2469.25,2470,2469,2469.25,22
20171201|2017-07-19 17:00,20,2468.25,2468.25,2468,2468,4
20171201|2017-07-19 17:30,20,2467.75,2468,2467.75,2468,4
20171201|2017-07-19 18:00,20,2467.75,2467.75,2467.5,2467.5,3
20171201|2017-07-19 18:30,20,2468,2468.25,2468,2468.25,2
20171201|2017-07-19 19:00,20,2468,2468.75,2468,2468.75,2
20171201|2017-07-19 19:30,20,2468.25,2468.25,2468.25,2468.25,1
20171201|2017-07-19 20:00,20,2468,2468,2468,2468,6
20171201|2017-07-19 20:30,20,2468.75,2468.75,2468.75,2468.75,8
20171201|2017-07-19 21:00,20,2468,2468,2467.5,2467.5,6
20171201|2017-07-19 21:30,20,2467.5,2467.5,2467.5,2467.5,2
20171201|2017-07-19 22:00,20,2468,2468,2468,2468,1
20171201|2017-07-20 00:30,20,2468.5,2468.75,2468.5,2468.5,33
20171201|2017-07-20 01:00,20,2468.75,2469,2468,2468,45
20171201|2017-07-20 01:30,20,2468.75,2469,2468.5,2469,56
20171201|2017-07-20 02:00,20,2469,2470,2469,2469.75,64
20171201|2017-07-20 02:30,20,2470,2471.25,2470,2471.25,34
20171201|2017-07-20 03:00,20,2471.25,2471.75,2470,2470,19
20171201|2017-07-20 03:30,20,2470.25,2471.25,2470,2470,33
20171201|2017-07-20 04:00,20,2469.25,2470.25,2469.25,2470.25,37
20171201|2017-07-20 04:30,20,2470.25,2470.5,2470.25,2470.25,10
20171201|2017-07-20 05:00,20,2470,2470.25,2470,2470.25,15
20171201|2017-07-20 05:30,20,2470.25,2470.25,2470.25,2470.25,4
20171201|2017-07-20 06:00,20,2470,2470.25,2470,2470.25,4
20171201|2017-07-20 06:30,20,2470.75,2471.25,2470.75,2470.75,7
20171201|2017-07-20 07:00,20,2471.5,2473.5,2470.75,2473.25,26
20171201|2017-07-20 07:30,20,2473.5,2474,2470.25,2470.5,50
20171201|2017-07-20 08:00,20,2471,2472.25,2471,2472,8
20171201|2017-07-20 08:30,20,2471.75,2473,2470,2472,90
20171201|2017-07-20 09:00,20,2471.75,2472,2468,2469.5,48
20171201|2017-07-20 09:30,20,2470,2470.5,2463.5,2469.5,233
20171201|2017-07-20 10:00,20,2469.25,2471.5,2467.25,2467.5,214
20171201|2017-07-20 10:30,20,2467,2468.75,2466,2468.5,83
20171201|2017-07-20 11:00,20,2468.75,2471.25,2468.75,2471.25,42
20171201|2017-07-20 11:30,20,2471.25,2471.5,2470.75,2471.25,27
20171201|2017-07-20 12:00,20,2471.75,2471.75,2469.5,2471.5,26
20171201|2017-07-20 12:30,20,2471.75,2472,2471.5,2471.5,27
20171201|2017-07-20 13:00,20,2471.25,2471.25,2470.25,2470.5,24
20171201|2017-07-20 13:30,20,2470.5,2471.25,2469,2470.75,71
20171201|2017-07-20 14:00,20,2471.25,2472,2470.5,2472,28
20171201|2017-07-20 14:30,20,2472.25,2472.25,2468.75,2468.75,27
20171201|2017-07-20 15:00,20,2469.5,2470,2469.5,2470,29
20171201|2017-07-20 15:30,20,2469.25,2471,2468.75,2471,25
20171201|2017-07-20 17:30,21,2469.5,2469.5,2469.25,2469.25,3
20171201|2017-07-20 18:30,21,2469.25,2469.25,2469.25,2469.25,1
20171201|2017-07-20 19:00,21,2470.25,2470.25,2470,2470,2
20171201|2017-07-20 20:00,21,2470,2470,2470,2470,2
20171201|2017-07-20 21:00,21,2469.5,2469.5,2469.25,2469.25,2
20171201|2017-07-20 21:30,21,2469,2469,2469,2469,1
20171201|2017-07-20 23:30,21,2469.25,2469.25,2469.25,2469.25,1
20171201|2017-07-21 01:30,21,2469,2469,2469,2469,1
20171201|2017-07-21 02:00,21,2469.25,2470,2469.25,2470,19
20171201|2017-07-21 03:00,21,2470.75,2472,2470.75,2472,9
20171201|2017-07-21 03:30,21,2471.75,2472.5,2471.75,2472.5,11
20171201|2017-07-21 04:00,21,2473,2473,2473,2473,1
20171201|2017-07-21 04:30,21,2471.5,2471.5,2470.25,2470.25,18
20171201|2017-07-21 05:00,21,2470.75,2470.75,2468.5,2468.5,19
20171201|2017-07-21 05:30,21,2469,2469.25,2467.25,2467.75,16
20171201|2017-07-21 06:00,21,2468,2468.25,2468,2468.25,3
20171201|2017-07-21 06:30,21,2468,2469.25,2468,2469,4
20171201|2017-07-21 07:00,21,2468.5,2468.75,2468,2468.75,6
20171201|2017-07-21 07:30,21,2468.5,2468.75,2466.25,2466.25,41
20171201|2017-07-21 08:00,21,2466,2466,2463.75,2463.75,47
20171201|2017-07-21 08:30,21,2464,2465.5,2461.25,2462.75,120
20171201|2017-07-21 09:00,21,2461.5,2464.25,2460.75,2463.75,143
20171201|2017-07-21 09:30,21,2463.25,2464,2462,2462,56
20171201|2017-07-21 10:00,21,2462,2464,2461.75,2463.5,47
20171201|2017-07-21 10:30,21,2463.75,2465.5,2463.75,2465.5,54
20171201|2017-07-21 11:00,21,2466,2466.25,2464.5,2465,56
20171201|2017-07-21 11:30,21,2464.75,2466.75,2464.75,2466.25,27
20171201|2017-07-21 12:00,21,2466.75,2467.5,2466.25,2466.25,48
20171201|2017-07-21 12:30,21,2465.75,2466.5,2465.75,2466,25
20171201|2017-07-21 13:00,21,2466.25,2466.25,2465,2465.5,26
20171201|2017-07-21 13:30,21,2466.25,2466.25,2465.75,2465.75,43
20171201|2017-07-21 14:00,21,2465.75,2465.75,2463.75,2463.75,34
20171201|2017-07-21 14:30,21,2464.5,2467.75,2464.5,2467.75,68
20171201|2017-07-21 15:00,21,2467,2467.25,2467,2467.25,42
20171201|2017-07-21 15:30,21,2467.5,2467.75,2466.75,2467.75,12
20171201|2017-07-23 17:00,24,2467.25,2468.25,2467.25,2468.25,3
20171201|2017-07-23 18:00,24,2467.25,2467.25,2467.25,2467.25,1
20171201|2017-07-23 18:30,24,2467.75,2467.75,2466.25,2466.25,3
20171201|2017-07-23 19:00,24,2464,2464,2464,2464,1
20171201|2017-07-23 20:00,24,2464,2464,2461.25,2462,16
20171201|2017-07-23 20:30,24,2462.5,2462.5,2462,2462,10
20171201|2017-07-23 21:00,24,2463.25,2463.75,2463.25,2463.75,2
20171201|2017-07-23 21:30,24,2463.75,2463.75,2463.75,2463.75,3
20171201|2017-07-24 00:00,24,2464.5,2464.5,2464.5,2464.5,30
20171201|2017-07-24 01:00,24,2464.75,2464.75,2464.75,2464.75,10
20171201|2017-07-24 02:00,24,2465.25,2465.25,2462.5,2462.5,14
20171201|2017-07-24 03:00,24,2464.25,2464.25,2464,2464,4
20171201|2017-07-24 03:30,24,2463.75,2464.25,2462.5,2462.5,8
20171201|2017-07-24 04:00,24,2463.25,2463.25,2461.25,2461.25,16
20171201|2017-07-24 04:30,24,2462.75,2462.75,2462.75,2462.75,1
20171201|2017-07-24 05:00,24,2463.5,2464,2463.5,2464,13
20171201|2017-07-24 05:30,24,2464,2464,2464,2464,1
20171201|2017-07-24 06:30,24,2465,2465,2465,2465,5
20171201|2017-07-24 07:00,24,2464.5,2467.25,2464.5,2467,15
20171201|2017-07-24 07:30,24,2466.5,2466.75,2466.5,2466.75,2
20171201|2017-07-24 08:00,24,2465.75,2466.75,2465.75,2466.75,16
20171201|2017-07-24 08:30,24,2466.75,2467.25,2463,2464.75,78
20171201|2017-07-24 09:00,24,2464.5,2464.5,2463.25,2463.5,14
20171201|2017-07-24 09:30,24,2463,2464,2462.5,2463,40
20171201|2017-07-24 10:00,24,2462.75,2463.25,2461.75,2462.25,37
20171201|2017-07-24 10:30,24,2463.25,2464.5,2463.25,2464.5,46
20171201|2017-07-24 11:00,24,2464.5,2465.75,2464,2465.75,24
20171201|2017-07-24 11:30,24,2465.5,2465.5,2464.5,2464.5,15
20171201|2017-07-24 12:00,24,2465.5,2466.25,2464.5,2465,71
20171201|2017-07-24 12:30,24,2465.25,2465.25,2465,2465,29
20171201|2017-07-24 13:00,24,2465.25,2466.75,2465.25,2466.5,45
20171201|2017-07-24 13:30,24,2466.25,2466.75,2466,2466.25,53
20171201|2017-07-24 14:00,24,2466.5,2468.25,2466.25,2468,144
20171201|2017-07-24 14:30,24,2467.75,2468.25,2466.5,2466.75,141
20171201|2017-07-24 15:00,24,2466.5,2466.75,2465.25,2465.5,50
20171201|2017-07-24 15:30,24,2464.5,2465,2464.5,2465,3
20171201|2017-07-24 17:00,25,2465.25,2465.25,2465.25,2465.25,2
20171201|2017-07-24 19:00,25,2465.5,2465.5,2465.5,2465.5,2
20171201|2017-07-24 20:30,25,2465.75,2465.75,2465.75,2465.75,1
20171201|2017-07-24 22:00,25,2465.5,2465.5,2465.5,2465.5,1
20171201|2017-07-25 01:00,25,2465.5,2465.5,2465,2465,16
20171201|2017-07-25 02:00,25,2466,2466.5,2466,2466.5,5
20171201|2017-07-25 03:00,25,2466.25,2467.5,2466.25,2467.5,2
20171201|2017-07-25 03:30,25,2467,2467,2467,2467,1
20171201|2017-07-25 04:00,25,2468,2469,2468,2469,6
20171201|2017-07-25 04:30,25,2468.75,2468.75,2468.25,2468.25,2
20171201|2017-07-25 05:00,25,2469,2469.25,2469,2469.25,3
20171201|2017-07-25 05:30,25,2469.75,2470.5,2469.75,2470,34
20171201|2017-07-25 06:00,25,2470.25,2471.25,2470.25,2471.25,7
20171201|2017-07-25 06:30,25,2472,2472.25,2471.75,2471.75,8
20171201|2017-07-25 07:00,25,2472.25,2473.25,2472.25,2473.25,12
20171201|2017-07-25 07:30,25,2473.25,2473.5,2472.25,2472.25,9
20171201|2017-07-25 08:00,25,2473,2476.25,2473,2476.25,79
20171201|2017-07-25 08:30,25,2475.75,2476.25,2472,2473.25,87
20171201|2017-07-25 09:00,25,2473.25,2475,2470.5,2473.75,88
20171201|2017-07-25 09:30,25,2473.25,2474.25,2472.5,2472.75,24
20171201|2017-07-25 10:00,25,2473.25,2475.25,2473.25,2474.5,69
20171201|2017-07-25 10:30,25,2474,2476.5,2474,2476,95
20171201|2017-07-25 11:00,25,2476,2476.75,2475,2475.5,33
20171201|2017-07-25 11:30,25,2475.5,2475.75,2475.25,2475.5,21
20171201|2017-07-25 12:00,25,2475.5,2475.5,2475.25,2475.25,22
20171201|2017-07-25 12:30,25,2475.5,2476.5,2475,2475.25,29
20171201|2017-07-25 13:00,25,2475,2475.5,2475,2475.5,34
20171201|2017-07-25 13:30,25,2475,2475,2473.75,2474.75,55
20171201|2017-07-25 14:00,25,2475,2475,2472.5,2473,45
20171201|2017-07-25 14:30,25,2473.25,2473.25,2472.25,2473.25,68
20171201|2017-07-25 15:00,25,2472.75,2472.75,2471.75,2472.25,47
20171201|2017-07-25 15:30,25,2473.25,2473.25,2473.25,2473.25,6
20171201|2017-07-25 17:00,26,2472.25,2473,2472.25,2473,23
20171201|2017-07-25 17:30,26,2472.5,2472.75,2472.5,2472.75,4
20171201|2017-07-25 18:00,26,2472.75,2472.75,2472.75,2472.75,1
20171201|2017-07-25 18:30,26,2473,2473,2473,2473,1
20171201|2017-07-25 19:00,26,2473.5,2473.75,2473.5,2473.75,12
20171201|2017-07-25 19:30,26,2473,2473,2473,2473,1
20171201|2017-07-25 20:30,26,2472.5,2472.5,2472,2472,4
20171201|2017-07-25 21:00,26,2472.25,2472.25,2472.25,2472.25,1
20171201|2017-07-25 21:30,26,2471.25,2471.25,2470.5,2470.5,4
20171201|2017-07-25 22:00,26,2471,2471.25,2471,2471.25,6
20171201|2017-07-25 23:00,26,2471,2471,2471,2471,1
20171201|2017-07-26 00:00,26,2471.25,2471.25,2471.25,2471.25,1
20171201|2017-07-26 00:30,26,2471.5,2471.5,2471.5,2471.5,2
20171201|2017-07-26 01:00,26,2471.75,2471.75,2471.75,2471.75,1
20171201|2017-07-26 01:30,26,2471.25,2471.25,2471.25,2471.25,1
20171201|2017-07-26 02:00,26,2473,2473.5,2473,2473,14
20171201|2017-07-26 02:30,26,2474,2474.25,2474,2474.25,2
20171201|2017-07-26 03:00,26,2474.25,2474.25,2474,2474,2
20171201|2017-07-26 03:30,26,2474,2474.5,2474,2474.5,3
20171201|2017-07-26 04:00,26,2474.75,2474.75,2473.75,2474.25,3
20171201|2017-07-26 04:30,26,2475.5,2475.75,2475,2475,7
20171201|2017-07-26 05:00,26,2473.75,2473.75,2473.75,2473.75,11
20171201|2017-07-26 06:00,26,2475,2475,2475,2475,1
20171201|2017-07-26 06:30,26,2475.25,2477,2475,2476.75,25
20171201|2017-07-26 07:00,26,2476,2477.25,2475.75,2477,13
20171201|2017-07-26 07:30,26,2477,2477.25,2476.75,2477,60
20171201|2017-07-26 08:00,26,2477,2477.5,2476.25,2476.5,7
20171201|2017-07-26 08:30,26,2476.25,2476.25,2473.25,2475.25,121
20171201|2017-07-26 09:00,26,2475.5,2476.5,2473.75,2474,105
20171201|2017-07-26 09:30,26,2474.5,2475,2473,2473.75,57
20171201|2017-07-26 10:00,26,2473.5,2474.25,2473.5,2474.25,25
20171201|2017-07-26 10:30,26,2474,2474.25,2473.75,2474,85
20171201|2017-07-26 11:00,26,2474.25,2474.75,2474.25,2474.75,20
20171201|2017-07-26 11:30,26,2474.25,2474.75,2473.5,2474,43
20171201|2017-07-26 12:00,26,2473.75,2473.75,2472.25,2472.25,20
20171201|2017-07-26 12:30,26,2473.5,2473.5,2472.75,2472.75,30
20171201|2017-07-26 13:00,26,2474.5,2475.5,2472.75,2475.5,92
20171201|2017-07-26 13:30,26,2475,2475,2473.25,2473.25,34
20171201|2017-07-26 14:00,26,2472,2473.25,2472,2473.25,11
20171201|2017-07-26 14:30,26,2472.25,2473,2470.25,2472.25,72
20171201|2017-07-26 15:00,26,2473,2473.25,2472,2472,59
20171201|2017-07-26 15:30,26,2472.25,2472.25,2472.25,2472.25,7
20171201|2017-07-26 17:00,27,2472.5,2474,2472.5,2474,8
20171201|2017-07-26 17:30,27,2475,2475,2474.75,2474.75,4
20171201|2017-07-26 19:30,27,2474.25,2475.5,2474.25,2475.5,3
20171201|2017-07-26 20:00,27,2475.5,2476.25,2475.5,2476.25,23
20171201|2017-07-26 21:00,27,2475.25,2475.25,2475.25,2475.25,4
20171201|2017-07-26 21:30,27,2475.75,2475.75,2475.75,2475.75,1
20171201|2017-07-26 22:00,27,2475.75,2475.75,2475.75,2475.75,12
20171201|2017-07-27 00:00,27,2477,2477,2477,2477,3
20171201|2017-07-27 00:30,27,2476.25,2476.25,2475.75,2475.75,5
20171201|2017-07-27 01:00,27,2476.5,2476.5,2476.25,2476.25,3
20171201|2017-07-27 01:30,27,2475,2475,2475,2475,2
20171201|2017-07-27 02:00,27,2476.75,2478,2476.75,2478,8
20171201|2017-07-27 02:30,27,2477.75,2477.75,2477,2477,28
20171201|2017-07-27 03:00,27,2476.5,2476.5,2476.25,2476.25,3
20171201|2017-07-27 04:00,27,2475,2475,2475,2475,8
20171201|2017-07-27 05:00,27,2475,2475,2474.75,2475,16
20171201|2017-07-27 05:30,27,2475.5,2476.5,2475.5,2476.5,53
20171201|2017-07-27 06:30,27,2476,2476,2475.5,2475.5,9
20171201|2017-07-27 07:00,27,2475.75,2475.75,2475.75,2475.75,8
20171201|2017-07-27 07:30,27,2476,2476.5,2475.5,2475.75,5
20171201|2017-07-27 08:00,27,2476.25,2478,2475.75,2478,37
20171201|2017-07-27 08:30,27,2478.25,2478.5,2474,2474.5,91
20171201|2017-07-27 09:00,27,2474.25,2477,2474,2477,53
20171201|2017-07-27 09:30,27,2477.25,2477.5,2476.75,2477,47
20171201|2017-07-27 10:00,27,2477,2477,2475.5,2475.5,59
20171201|2017-07-27 10:30,27,2476.5,2477.5,2476.5,2477.5,16
20171201|2017-07-27 11:00,27,2477.5,2477.75,2477,2477,18
20171201|2017-07-27 11:30,27,2477,2477,2467.5,2469,150
20171201|2017-07-27 12:00,27,2468,2470.25,2459,2462.25,236
20171201|2017-07-27 12:30,27,2461.5,2463.25,2455.25,2460,364
20171201|2017-07-27 13:00,27,2460.75,2465.75,2460,2463.5,151
20171201|2017-07-27 13:30,27,2463.75,2464,2459,2462,84
20171201|2017-07-27 14:00,27,2463,2465.75,2460.5,2465.75,85
20171201|2017-07-27 14:30,27,2464.5,2470.5,2464.5,2470.5,133
20171201|2017-07-27 15:00,27,2470.25,2470.5,2466.75,2470,67
20171201|2017-07-27 15:30,27,2469.5,2470.5,2469.5,2470,20
20171201|2017-07-27 17:00,28,2468.5,2468.5,2467.5,2467.5,21
20171201|2017-07-27 17:30,28,2467.75,2467.75,2467.75,2467.75,4
20171201|2017-07-27 18:00,28,2468.25,2468.75,2468.25,2468.75,5
20171201|2017-07-27 18:30,28,2468,2468,2467.5,2467.5,3
20171201|2017-07-27 19:00,28,2467,2467,2466.5,2466.5,6
20171201|2017-07-27 19:30,28,2465,2465,2462.75,2463.5,21
20171201|2017-07-27 20:00,28,2463.25,2463.25,2460,2461.5,17
20171201|2017-07-27 20:30,28,2461.5,2463,2461.5,2462.75,7
20171201|2017-07-27 21:00,28,2462.5,2462.5,2462.5,2462.5,5
20171201|2017-07-27 21:30,28,2463,2463,2463,2463,1
20171201|2017-07-27 22:00,28,2462.25,2462.25,2462.25,2462.25,1
20171201|2017-07-27 22:30,28,2462.25,2462.25,2461.5,2461.5,4
20171201|2017-07-27 23:00,28,2461.5,2461.5,2461,2461,5
20171201|2017-07-27 23:30,28,2461.5,2462.25,2461.5,2462.25,4
20171201|2017-07-28 00:00,28,2462.75,2463,2462.5,2462.5,5
20171201|2017-07-28 00:30,28,2461.25,2462.25,2461.25,2461.5,7
20171201|2017-07-28 01:00,28,2462.25,2463.25,2462.25,2462.5,17
20171201|2017-07-28 01:30,28,2463.5,2464,2463.25,2463.5,7
20171201|2017-07-28 02:00,28,2464,2464.25,2462.5,2464.25,11
20171201|2017-07-28 02:30,28,2464.5,2465,2464,2465,6
20171201|2017-07-28 03:00,28,2464.75,2464.75,2464,2464,5
20171201|2017-07-28 03:30,28,2463.5,2463.5,2462.5,2462.5,13
20171201|2017-07-28 04:00,28,2463.25,2463.25,2460.75,2461,16
20171201|2017-07-28 04:30,28,2462.25,2462.5,2462.25,2462.5,10
20171201|2017-07-28 05:00,28,2460.5,2460.5,2460,2460.25,23
20171201|2017-07-28 05:30,28,2460.25,2462.25,2459.25,2462.25,24
20171201|2017-07-28 06:00,28,2462.5,2464.5,2462.5,2462.75,9
20171201|2017-07-28 06:30,28,2463,2463,2463,2463,4
20171201|2017-07-28 07:00,28,2463.25,2463.5,2463,2463.5,7
20171201|2017-07-28 07:30,28,2465,2465.5,2463.25,2463.5,10
20171201|2017-07-28 08:00,28,2464.25,2464.25,2463.5,2464.25,26
20171201|2017-07-28 08:30,28,2465,2466.75,2463,2463,147
20171201|2017-07-28 09:00,28,2463.5,2464,2461.5,2461.75,67
20171201|2017-07-28 09:30,28,2461.75,2462.25,2460.5,2461.25,112
20171201|2017-07-28 10:00,28,2462.5,2464.25,2459.5,2462.5,77
20171201|2017-07-28 10:30,28,2462.75,2465.25,2462.75,2465.25,39
20171201|2017-07-28 11:00,28,2465.25,2465.75,2464.75,2465,19
20171201|2017-07-28 11:30,28,2465.25,2466,2464.5,2465,57
20171201|2017-07-28 12:00,28,2464.75,2464.75,2463.75,2464.75,32
20171201|2017-07-28 12:30,28,2465.5,2465.5,2464.5,2464.5,15
20171201|2017-07-28 13:00,28,2465,2465.25,2464.25,2465.25,18
20171201|2017-07-28 13:30,28,2465.25,2466.75,2465,2466.5,23
20171201|2017-07-28 14:00,28,2466.25,2466.25,2465.5,2465.5,8
20171201|2017-07-28 14:30,28,2466.25,2468.5,2466,2466.75,34
20171201|2017-07-28 15:00,28,2467.25,2468.75,2467.25,2468.75,26
20171201|2017-07-28 15:30,28,2469,2469.25,2469,2469,24
20171201|2017-07-30 17:00,31,2467,2467.5,2466.75,2467.25,6
20171201|2017-07-30 17:30,31,2467.25,2467.25,2466.75,2466.75,5
20171201|2017-07-30 18:00,31,2467.25,2467.25,2467,2467,2
20171201|2017-07-30 18:30,31,2466.75,2466.75,2466,2466,6
20171201|2017-07-30 19:00,31,2466,2466,2464.5,2464.5,5
20171201|2017-07-30 19:30,31,2464.75,2464.75,2464.5,2464.5,3
20171201|2017-07-30 20:00,31,2465.5,2465.5,2465.5,2465.5,1
20171201|2017-07-30 21:00,31,2466,2466.5,2466,2466.5,7
20171201|2017-07-30 21:30,31,2466.25,2466.25,2466.25,2466.25,1
20171201|2017-07-30 22:00,31,2465.75,2465.75,2465.75,2465.75,1
20171201|2017-07-30 23:30,31,2466,2466,2466,2466,1
20171201|2017-07-31 01:30,31,2466,2467.5,2466,2467.5,8
20171201|2017-07-31 02:00,31,2467.25,2472.5,2467.25,2472,51
20171201|2017-07-31 02:30,31,2472,2472,2470.25,2470.25,11
20171201|2017-07-31 03:00,31,2471,2471,2470.75,2470.75,2
20171201|2017-07-31 03:30,31,2470.5,2470.5,2470.5,2470.5,1
20171201|2017-07-31 04:00,31,2470,2471,2469.25,2471,4
20171201|2017-07-31 05:30,31,2470.5,2470.5,2470.5,2470.5,1
20171201|2017-07-31 06:00,31,2470.5,2471.25,2470.5,2471,3
20171201|2017-07-31 07:00,31,2472,2472,2472,2472,1
20171201|2017-07-31 07:30,31,2472.5,2472.75,2472.5,2472.5,13
20171201|2017-07-31 08:00,31,2471.75,2472,2471,2471,5
20171201|2017-07-31 08:30,31,2471.75,2472.75,2469,2469,100
20171201|2017-07-31 09:00,31,2468,2468,2465.5,2466.25,62
20171201|2017-07-31 09:30,31,2466,2466,2463.5,2464.5,54
20171201|2017-07-31 10:00,31,2465.5,2466.75,2465.25,2466.25,50
20171201|2017-07-31 10:30,31,2467,2468,2467,2468,42
20171201|2017-07-31 11:00,31,2467.25,2468.75,2466,2468.5,97
20171201|2017-07-31 11:30,31,2468.75,2468.75,2468,2468.5,8
20171201|2017-07-31 12:00,31,2468.25,2468.25,2467,2468.25,30
20171201|2017-07-31 12:30,31,2468,2468.25,2467,2468.25,14
20171201|2017-07-31 13:00,31,2468.25,2468.75,2467.5,2468.75,34
20171201|2017-07-31 13:30,31,2468.5,2468.5,2466.25,2466.25,24
20171201|2017-07-31 14:00,31,2466.25,2469,2466.25,2469,33
20171201|2017-07-31 14:30,31,2469.25,2470,2465.75,2466,97
20171201|2017-07-31 15:00,31,2466.75,2468,2466,2468,34
20171201|2017-07-31 15:30,31,2467.5,2467.5,2466.25,2466.25,34
20171201|2017-07-31 17:00,1,2466,2466.25,2464.5,2465.25,15
20171201|2017-07-31 18:30,1,2465.75,2465.75,2465.75,2465.75,1
20171201|2017-07-31 19:30,1,2467,2467,2467,2467,1
20171201|2017-07-31 20:00,1,2469.25,2472,2469.25,2472,5
20171201|2017-07-31 20:30,1,2471.25,2473.25,2471.25,2473,42
20171201|2017-07-31 21:00,1,2472.5,2472.5,2471.75,2471.75,6
20171201|2017-07-31 21:30,1,2471.5,2471.5,2471.5,2471.5,2
20171201|2017-07-31 22:00,1,2471.75,2471.75,2471.75,2471.75,2
20171201|2017-07-31 22:30,1,2471.25,2471.25,2471,2471.25,3
20171201|2017-07-31 23:00,1,2470.75,2470.75,2470.75,2470.75,1
20171201|2017-07-31 23:30,1,2471.75,2471.75,2471.75,2471.75,1
20171201|2017-08-01 00:30,1,2470.5,2470.5,2470,2470.5,4
20171201|2017-08-01 01:00,1,2471.25,2471.5,2471.25,2471.5,2
20171201|2017-08-01 01:30,1,2472.25,2473,2472.25,2473,7
20171201|2017-08-01 02:00,1,2473,2473,2471,2471,5
20171201|2017-08-01 02:30,1,2471,2472,2471,2472,3
20171201|2017-08-01 03:00,1,2472.75,2474.5,2472.75,2474.25,17
20171201|2017-08-01 03:30,1,2474,2475,2474,2475,6
20171201|2017-08-01 04:00,1,2474.5,2474.5,2473.5,2473.5,11
20171201|2017-08-01 04:30,1,2473.75,2473.75,2473,2473,4
20171201|2017-08-01 05:30,1,2472,2472,2471.5,2471.5,17
20171201|2017-08-01 06:00,1,2471,2471,2469.5,2469.5,6
20171201|2017-08-01 06:30,1,2470.25,2470.75,2470.25,2470.75,5
20171201|2017-08-01 07:00,1,2471.25,2471.25,2470.25,2470.75,8
20171201|2017-08-01 07:30,1,2470.75,2472.75,2470.75,2472.5,48
20171201|2017-08-01 08:00,1,2473,2473.5,2473,2473.5,4
20171201|2017-08-01 08:30,1,2473,2473,2467.5,2467.5,144
20171201|2017-08-01 09:00,1,2468.25,2470.75,2466.5,2467.5,196
20171201|2017-08-01 09:30,1,2468,2471,2468,2470.75,115
20171201|2017-08-01 10:00,1,2470.75,2471.25,2466.75,2467,134
20171201|2017-08-01 10:30,1,2467,2470.5,2467,2470.5,54
20171201|2017-08-01 11:00,1,2470.75,2471.75,2470.5,2470.75,29
20171201|2017-08-01 11:30,1,2471,2471,2470.25,2470.5,16
20171201|2017-08-01 12:00,1,2471,2471.5,2471,2471.5,11
20171201|2017-08-01 12:30,1,2471,2471.25,2470.5,2471.25,6
20171201|2017-08-01 13:00,1,2471.5,2471.5,2471.25,2471.25,10
20171201|2017-08-01 13:30,1,2471.5,2471.5,2470.5,2471.25,6
20171201|2017-08-01 14:00,1,2470.5,2470.75,2469.5,2470.25,27
20171201|2017-08-01 14:30,1,2469.75,2471.25,2469.5,2470.5,80
20171201|2017-08-01 15:00,1,2471.25,2471.25,2470,2470.25,20
20171201|2017-08-01 15:30,1,2470.5,2472.5,2470.5,2472.25,12
20171201|2017-08-01 17:00,2,2473,2473,2473,2473,5
20171201|2017-08-01 17:30,2,2472.25,2472.25,2472.25,2472.25,1
20171201|2017-08-01 18:00,2,2472.25,2472.25,2472.25,2472.25,2
20171201|2017-08-01 18:30,2,2473.25,2473.25,2473.25,2473.25,4
20171201|2017-08-01 19:00,2,2472.5,2472.5,2472.5,2472.5,3
20171201|2017-08-01 20:00,2,2472.25,2472.25,2472.25,2472.25,5
20171201|2017-08-01 21:00,2,2471.75,2471.75,2471.75,2471.75,2
20171201|2017-08-01 21:30,2,2472,2472.25,2472,2472.25,3
20171201|2017-08-01 22:30,2,2472.5,2472.5,2472.5,2472.5,10
20171201|2017-08-01 23:00,2,2472.75,2472.75,2472.75,2472.75,1
20171201|2017-08-02 00:00,2,2472.75,2473,2472.75,2473,3
20171201|2017-08-02 00:30,2,2472.75,2473,2472.5,2473,9
20171201|2017-08-02 01:30,2,2472.75,2473,2472.5,2473,3
20171201|2017-08-02 02:00,2,2473,2473,2473,2473,1
20171201|2017-08-02 02:30,2,2471.75,2472.25,2471.5,2472.25,13
20171201|2017-08-02 03:00,2,2472.5,2472.5,2471.5,2471.5,7
20171201|2017-08-02 04:00,2,2471.75,2472,2471.75,2472,3
20171201|2017-08-02 04:30,2,2472.25,2472.25,2472,2472.25,3
20171201|2017-08-02 05:00,2,2472.25,2473.5,2472.25,2473.25,12
20171201|2017-08-02 05:30,2,2473.5,2473.5,2471.25,2471.25,28
20171201|2017-08-02 06:00,2,2470.5,2470.75,2470.5,2470.75,22
20171201|2017-08-02 06:30,2,2470.75,2470.75,2470.5,2470.5,5
20171201|2017-08-02 07:00,2,2471.5,2472.25,2471.5,2472.25,15
20171201|2017-08-02 07:30,2,2472.5,2473.25,2472.25,2472.75,40
20171201|2017-08-02 08:00,2,2473,2473.25,2472.25,2472.5,39
20171201|2017-08-02 08:30,2,2473.25,2473.75,2469.5,2469.75,132
20171201|2017-08-02 09:00,2,2470.5,2472,2463.75,2465.25,284
20171201|2017-08-02 09:30,2,2465,2466,2461.25,2462.25,201
20171201|2017-08-02 10:00,2,2463.5,2466,2461.5,2466,193
20171201|2017-08-02 10:30,2,2466.5,2467.5,2465.25,2466.5,70
20171201|2017-08-02 11:00,2,2465.75,2466,2464,2464,38
20171201|2017-08-02 11:30,2,2464.25,2465,2464,2464.25,31
20171201|2017-08-02 12:00,2,2464.25,2467,2463.75,2466.75,66
20171201|2017-08-02 12:30,2,2466.75,2469.5,2466.75,2469.5,101
20171201|2017-08-02 13:00,2,2469,2469.75,2468.5,2469.75,69
20171201|2017-08-02 13:30,2,2469.5,2471.75,2469.5,2471.25,72
20171201|2017-08-02 14:00,2,2472,2472,2469.75,2469.75,26
20171201|2017-08-02 14:30,2,2469.5,2472.75,2469.25,2471.75,75
20171201|2017-08-02 15:00,2,2471.75,2472.25,2471.25,2471.25,28
20171201|2017-08-02 17:00,3,2470.75,2470.75,2470.5,2470.75,7
20171201|2017-08-02 18:30,3,2470.5,2470.5,2470,2470.25,24
20171201|2017-08-02 19:00,3,2470.25,2470.25,2468.75,2468.75,19
20171201|2017-08-02 19:30,3,2468.75,2469.25,2468.75,2469.25,2
20171201|2017-08-02 20:00,3,2469.5,2470,2469.25,2469.75,10
20171201|2017-08-02 20:30,3,2468.75,2468.75,2468.75,2468.75,3
20171201|2017-08-02 21:00,3,2468.75,2468.75,2468.75,2468.75,2
20171201|2017-08-02 21:30,3,2468.75,2469,2468.75,2469,3
20171201|2017-08-02 22:00,3,2470.25,2470.5,2470.25,2470.5,2
20171201|2017-08-02 22:30,3,2470.25,2470.25,2470.25,2470.25,2
20171201|2017-08-02 23:30,3,2469,2469,2469,2469,1
20171201|2017-08-03 00:30,3,2469,2469,2469,2469,2
20171201|2017-08-03 01:30,3,2469,2469,2469,2469,1
20171201|2017-08-03 02:00,3,2468.5,2469,2467.75,2468.25,19
20171201|2017-08-03 02:30,3,2467.75,2467.75,2465.75,2465.75,17
20171201|2017-08-03 03:00,3,2466.5,2468.5,2466.5,2467.75,3
20171201|2017-08-03 03:30,3,2467.5,2468.75,2467.5,2468.75,12
20171201|2017-08-03 04:00,3,2469,2470.5,2469,2470.5,16
20171201|2017-08-03 04:30,3,2470.25,2470.25,2470.25,2470.25,1
20171201|2017-08-03 05:30,3,2469.75,2471.25,2469.75,2471.25,5
20171201|2017-08-03 06:00,3,2469.75,2469.75,2469.75,2469.75,1
20171201|2017-08-03 06:30,3,2469.25,2470.5,2469.25,2470.5,26
20171201|2017-08-03 07:00,3,2470.25,2470.75,2470.25,2470.75,11
20171201|2017-08-03 07:30,3,2470.5,2472.25,2470.5,2472,19
20171201|2017-08-03 08:00,3,2472,2472,2471.25,2471.25,3
20171201|2017-08-03 08:30,3,2470.75,2470.75,2466.75,2467.25,192
20171201|2017-08-03 09:00,3,2467,2469.5,2466.5,2469.5,149
20171201|2017-08-03 09:30,3,2469.75,2470.5,2469,2470,205
20171201|2017-08-03 10:00,3,2469.75,2470.75,2468.25,2468.25,286
20171201|2017-08-03 10:30,3,2468,2468.25,2467,2467.5,171
20171201|2017-08-03 11:00,3,2467.25,2468.25,2467,2468.25,101
20171201|2017-08-03 11:30,3,2468.5,2468.5,2467.5,2467.75,19
20171201|2017-08-03 12:00,3,2468,2468,2466.5,2466.75,28
20171201|2017-08-03 12:30,3,2466.25,2469.25,2465.5,2469.25,41
20171201|2017-08-03 13:00,3,2468.75,2469.25,2468.75,2469.25,17
20171201|2017-08-03 13:30,3,2469,2469.25,2467,2467.25,34
20171201|2017-08-03 14:00,3,2467.75,2469.75,2467.75,2469.75,35
20171201|2017-08-03 14:30,3,2469.25,2469.25,2464.25,2466.75,86
20171201|2017-08-03 15:00,3,2469,2470.75,2469,2470.5,70
20171201|2017-08-03 15:30,3,2469.25,2469.25,2468,2469,39
20171201|2017-08-03 17:00,4,2469,2469.25,2469,2469.25,14
20171201|2017-08-03 18:00,4,2467.75,2467.75,2467.25,2467.25,3
20171201|2017-08-03 18:30,4,2466.5,2466.5,2466,2466,2
20171201|2017-08-03 19:00,4,2466.75,2466.75,2466.75,2466.75,2
20171201|2017-08-03 20:00,4,2468.25,2468.25,2467.5,2467.5,3
20171201|2017-08-03 20:30,4,2467.5,2467.5,2467.5,2467.5,3
20171201|2017-08-03 22:30,4,2468.25,2468.25,2468,2468,2
20171201|2017-08-03 23:30,4,2469,2469.25,2469,2469.25,15
20171201|2017-08-04 00:30,4,2469.25,2469.25,2469.25,2469.25,1
20171201|2017-08-04 01:00,4,2469.25,2469.25,2469.25,2469.25,1
20171201|2017-08-04 01:30,4,2469.25,2469.25,2469.25,2469.25,1
20171201|2017-08-04 02:00,4,2469.5,2469.75,2469.5,2469.75,5
20171201|2017-08-04 02:30,4,2470.5,2470.75,2469.5,2470.75,9
20171201|2017-08-04 03:00,4,2471,2471,2470.5,2470.5,9
20171201|2017-08-04 03:30,4,2471,2471.25,2470.75,2471,13
20171201|2017-08-04 04:00,4,2471,2472,2471,2472,22
20171201|2017-08-04 04:30,4,2471,2471,2471,2471,11
20171201|2017-08-04 05:00,4,2471,2471.25,2471,2471.25,3
20171201|2017-08-04 06:00,4,2471.75,2472.5,2471.75,2472.5,6
20171201|2017-08-04 06:30,4,2472.5,2473,2472.5,2473,12
20171201|2017-08-04 07:00,4,2473.25,2473.5,2471.5,2471.5,36
20171201|2017-08-04 07:30,4,2472.5,2474.75,2472.25,2472.25,166
20171201|2017-08-04 08:00,4,2472.75,2473.25,2472.5,2473,39
20171201|2017-08-04 08:30,4,2472.75,2475.5,2469.75,2469.75,619
20171201|2017-08-04 09:00,4,2470,2472.5,2467,2472.5,335
20171201|2017-08-04 09:30,4,2472.5,2473.25,2469.5,2470.5,174
20171201|2017-08-04 10:00,4,2470.5,2472.5,2469.75,2471,269
20171201|2017-08-04 10:30,4,2471.25,2472.25,2471.25,2472.25,22
20171201|2017-08-04 11:00,4,2471.75,2471.75,2470.75,2471.25,15
20171201|2017-08-04 11:30,4,2470.5,2471.25,2469.75,2471,19
20171201|2017-08-04 12:00,4,2471,2471.25,2470.75,2470.75,8
20171201|2017-08-04 12:30,4,2471.25,2471.5,2471.25,2471.5,5
20171201|2017-08-04 13:00,4,2472,2472,2469.5,2469.5,20
20171201|2017-08-04 13:30,4,2469.75,2470,2469.75,2470,6
20171201|2017-08-04 14:00,4,2470.5,2471.25,2470,2470,20
20171201|2017-08-04 14:30,4,2470.25,2472,2469.75,2471.25,26
20171201|2017-08-04 15:00,4,2471.75,2471.75,2470.5,2470.5,42
20171201|2017-08-04 15:30,4,2470.25,2470.5,2469.75,2469.75,6
20171201|2017-08-06 17:00,7,2470,2471,2470,2471,8
20171201|2017-08-06 18:30,7,2471,2471.25,2471,2471.25,13
20171201|2017-08-06 19:00,7,2471.25,2472.75,2471.25,2472.75,7
20171201|2017-08-06 19:30,7,2472.75,2474.75,2472.75,2474.75,27
20171201|2017-08-06 20:00,7,2474,2475.5,2474,2475.5,11
20171201|2017-08-06 20:30,7,2474.5,2474.5,2474.5,2474.5,3
20171201|2017-08-06 21:00,7,2473.75,2473.75,2473.75,2473.75,1
20171201|2017-08-06 21:30,7,2474.25,2474.5,2474.25,2474.25,13
20171201|2017-08-06 22:00,7,2474.5,2474.5,2474.5,2474.5,1
20171201|2017-08-06 23:00,7,2474.75,2474.75,2474.75,2474.75,1
20171201|2017-08-06 23:30,7,2474.25,2474.5,2474.25,2474.5,11
20171201|2017-08-07 00:00,7,2474.5,2474.75,2474.5,2474.75,9
20171201|2017-08-07 01:30,7,2473.75,2474,2473.75,2474,11
20171201|2017-08-07 02:30,7,2475,2475,2475,2475,7
20171201|2017-08-07 03:00,7,2474,2474,2473.5,2473.75,5
20171201|2017-08-07 03:30,7,2473.75,2473.75,2473.5,2473.5,3
20171201|2017-08-07 04:00,7,2473,2473,2473,2473,3
20171201|2017-08-07 04:30,7,2472.75,2472.75,2472,2472.25,20
20171201|2017-08-07 05:00,7,2472.25,2472.25,2472,2472,3
20171201|2017-08-07 05:30,7,2472,2472.5,2471.75,2472.5,7
20171201|2017-08-07 06:00,7,2472.25,2472.5,2471.5,2471.75,10
20171201|2017-08-07 06:30,7,2471.5,2471.75,2471.5,2471.5,22
20171201|2017-08-07 07:00,7,2471.25,2473,2471.25,2472.5,30
20171201|2017-08-07 08:00,7,2472.25,2472.25,2472.25,2472.25,1
20171201|2017-08-07 08:30,7,2472.5,2473.25,2471.25,2473,170
20171201|2017-08-07 09:00,7,2473,2473.5,2472.5,2472.5,122
20171201|2017-08-07 09:30,7,2472.5,2473,2471.25,2472.5,156
20171201|2017-08-07 10:00,7,2471.75,2472.5,2471.75,2472.5,160
20171201|2017-08-07 10:30,7,2472.75,2474,2472.5,2474,130
20171201|2017-08-07 11:00,7,2474,2474.25,2473.75,2474,277
20171201|2017-08-07 11:30,7,2473.75,2474.5,2473.75,2474.5,182
20171201|2017-08-07 12:00,7,2475,2475,2474.25,2474.75,63
20171201|2017-08-07 12:30,7,2474.25,2474.5,2473.75,2474,26
20171201|2017-08-07 13:00,7,2474,2474.75,2474,2474.75,4
20171201|2017-08-07 13:30,7,2474.75,2475.25,2474.75,2475,49
20171201|2017-08-07 14:00,7,2474.5,2476,2474.5,2476,88
20171201|2017-08-07 14:30,7,2476.25,2476.25,2474.75,2475.75,50
20171201|2017-08-07 15:00,7,2475.75,2476,2475.5,2475.5,18
20171201|2017-08-07 17:00,8,2475.25,2475.25,2474.25,2474.5,6
20171201|2017-08-07 17:30,8,2474.25,2474.75,2474.25,2474.75,3
20171201|2017-08-07 19:00,8,2474,2474,2474,2474,30
20171201|2017-08-07 19:30,8,2474,2474,2474,2474,9
20171201|2017-08-07 20:00,8,2473.75,2473.75,2473.75,2473.75,1
20171201|2017-08-07 20:30,8,2473.5,2473.5,2472.25,2472.5,17
20171201|2017-08-07 21:00,8,2472.25,2472.25,2472,2472,2
20171201|2017-08-07 21:30,8,2472.75,2473,2472.5,2472.5,7
20171201|2017-08-07 22:00,8,2473.25,2473.25,2473.25,2473.25,12
20171201|2017-08-07 22:30,8,2473,2473,2473,2473,6
20171201|2017-08-07 23:00,8,2472.75,2472.75,2472.75,2472.75,1
20171201|2017-08-08 01:30,8,2473,2473,2473,2473,20
20171201|2017-08-08 02:00,8,2473.75,2473.75,2473.75,2473.75,2
20171201|2017-08-08 02:30,8,2474.5,2474.5,2474.5,2474.5,3
20171201|2017-08-08 03:30,8,2473.5,2473.5,2473.5,2473.5,4
20171201|2017-08-08 04:30,8,2474,2474,2474,2474,1
20171201|2017-08-08 05:00,8,2474.5,2474.5,2474.5,2474.5,4
20171201|2017-08-08 05:30,8,2475,2475,2473.75,2474.25,39
20171201|2017-08-08 06:00,8,2474.75,2474.75,2472.5,2472.5,5
20171201|2017-08-08 06:30,8,2472.25,2472.25,2471.75,2472,17
20171201|2017-08-08 07:30,8,2472,2472.25,2471.75,2472.25,6
20171201|2017-08-08 08:00,8,2472.5,2472.5,2472,2472.25,24
20171201|2017-08-08 08:30,8,2472.25,2473.75,2470.5,2473.25,223
20171201|2017-08-08 09:00,8,2473.75,2475.5,2473.25,2475,226
20171201|2017-08-08 09:30,8,2475,2480.25,2474.5,2480.25,532
20171201|2017-08-08 10:00,8,2480.5,2481.5,2480,2481,151
20171201|2017-08-08 10:30,8,2480.75,2485.5,2480.75,2485.25,372
20171201|2017-08-08 11:00,8,2485.5,2486.25,2483.75,2484,362
20171201|2017-08-08 11:30,8,2483.75,2483.75,2480.5,2480.5,80
20171201|2017-08-08 12:00,8,2480.25,2480.5,2477.5,2477.5,83
20171201|2017-08-08 12:30,8,2477.5,2479,2476,2478.25,312
20171201|2017-08-08 13:00,8,2478,2478.75,2477,2478.5,223
20171201|2017-08-08 13:30,8,2478.25,2478.5,2474.75,2475,145
20171201|2017-08-08 14:00,8,2475.25,2475.5,2469,2470.5,233
20171201|2017-08-08 14:30,8,2470.5,2470.5,2465.25,2470.5,329
20171201|2017-08-08 15:00,8,2470.25,2471,2470.25,2470.25,35
20171201|2017-08-08 15:30,8,2470.5,2471.25,2469.75,2469.75,20
20171201|2017-08-08 17:00,9,2468.75,2468.75,2466.25,2466.5,21
20171201|2017-08-08 17:30,9,2467.75,2468.25,2467.5,2467.75,10
20171201|2017-08-08 18:00,9,2466.5,2466.75,2466.5,2466.5,12
20171201|2017-08-08 18:30,9,2466.25,2466.5,2464.5,2465,33
20171201|2017-08-08 19:00,9,2465,2465.5,2464.75,2465,7
20171201|2017-08-08 19:30,9,2464.5,2464.5,2459.75,2461.75,67
20171201|2017-08-08 20:00,9,2461,2462.75,2460.25,2462.5,30
20171201|2017-08-08 20:30,9,2462.75,2462.75,2462.25,2462.5,5
20171201|2017-08-08 21:00,9,2462.25,2462.25,2462,2462.25,3
20171201|2017-08-08 21:30,9,2463,2463.75,2463,2463.75,17
20171201|2017-08-08 22:00,9,2463,2463.25,2462.75,2462.75,6
20171201|2017-08-08 22:30,9,2462.5,2462.75,2462.5,2462.75,3
20171201|2017-08-08 23:00,9,2463,2463.5,2463,2463.5,11
20171201|2017-08-08 23:30,9,2463.25,2463.25,2463.25,2463.25,3
20171201|2017-08-09 00:00,9,2463.25,2463.75,2463,2463.5,11
20171201|2017-08-09 00:30,9,2464.25,2464.25,2464,2464.25,13
20171201|2017-08-09 01:00,9,2465,2465.25,2465,2465.25,3
20171201|2017-08-09 01:30,9,2465.25,2465.25,2465,2465.25,4
20171201|2017-08-09 02:00,9,2465.25,2466.25,2465,2465.5,50
20171201|2017-08-09 02:30,9,2465,2465,2464,2464.25,10
20171201|2017-08-09 03:00,9,2463,2463,2460.75,2462.25,112
20171201|2017-08-09 03:30,9,2461.75,2463.5,2459.75,2463.5,60
20171201|2017-08-09 04:00,9,2463.75,2463.75,2462,2462.25,14
20171201|2017-08-09 04:30,9,2461.25,2461.25,2457.25,2457.5,64
20171201|2017-08-09 05:00,9,2459.5,2461.5,2459.5,2461.5,126
20171201|2017-08-09 05:30,9,2461,2463,2461,2463,31
20171201|2017-08-09 06:00,9,2463.25,2463.5,2460,2462.25,36
20171201|2017-08-09 06:30,9,2461.5,2461.5,2459.75,2459.75,29
20171201|2017-08-09 07:00,9,2459.75,2461.25,2458,2459.5,114
20171201|2017-08-09 07:30,9,2459.25,2462.75,2459,2462.25,88
20171201|2017-08-09 08:00,9,2462.75,2462.75,2461.5,2461.5,35
20171201|2017-08-09 08:30,9,2461,2465.75,2457.5,2464.5,572
20171201|2017-08-09 09:00,9,2464.25,2464.5,2460.25,2463.5,119
20171201|2017-08-09 09:30,9,2462.5,2467,2462.5,2465.75,97
20171201|2017-08-09 10:00,9,2464.25,2465.5,2461.5,2462.75,115
20171201|2017-08-09 10:30,9,2463.5,2468,2463.5,2468,197
20171201|2017-08-09 11:00,9,2468,2468.5,2466.75,2467.5,53
20171201|2017-08-09 11:30,9,2467,2467,2465.25,2465.25,75
20171201|2017-08-09 12:00,9,2465.25,2467,2464.75,2465.25,75
20171201|2017-08-09 12:30,9,2465.5,2466.25,2464,2464,24
20171201|2017-08-09 13:00,9,2464.5,2464.5,2462.25,2462.5,52
20171201|2017-08-09 13:30,9,2463.25,2463.25,2460.75,2463,118
20171201|2017-08-09 14:00,9,2463.75,2465.5,2462,2465,79
20171201|2017-08-09 14:30,9,2464.5,2470,2464,2470,217
20171201|2017-08-09 15:00,9,2470,2471.75,2470,2471.5,97
20171201|2017-08-09 15:30,9,2471.25,2472.5,2471,2472,44
20171201|2017-08-09 17:00,10,2471,2471,2471,2471,4
20171201|2017-08-09 17:30,10,2470,2470,2470,2470,1
20171201|2017-08-09 18:00,10,2470,2470,2469.5,2469.5,12
20171201|2017-08-09 18:30,10,2469.75,2469.75,2469,2469,3
20171201|2017-08-09 19:00,10,2470,2470.25,2470,2470.25,5
20171201|2017-08-09 19:30,10,2469.75,2469.75,2469.75,2469.75,1
20171201|2017-08-09 20:30,10,2470,2470,2468.5,2468.5,16
20171201|2017-08-09 21:00,10,2468,2468,2466.5,2466.5,6
20171201|2017-08-09 21:30,10,2466.5,2466.75,2466,2466,12
20171201|2017-08-09 22:00,10,2466.25,2466.5,2465.5,2465.5,8
20171201|2017-08-09 22:30,10,2465,2465,2464.5,2465,25
20171201|2017-08-09 23:00,10,2464.75,2465,2464.25,2465,12
20171201|2017-08-09 23:30,10,2465.25,2465.25,2465.25,2465.25,1
20171201|2017-08-10 00:00,10,2465.25,2466,2464.75,2466,37
20171201|2017-08-10 00:30,10,2465.5,2465.5,2465.5,2465.5,5
20171201|2017-08-10 01:00,10,2466,2466.25,2466,2466.25,9
20171201|2017-08-10 01:30,10,2466.25,2466.75,2466.25,2466.75,7
20171201|2017-08-10 02:00,10,2465.25,2466,2464.25,2465,15
20171201|2017-08-10 02:30,10,2464.75,2466,2464.75,2466,6
20171201|2017-08-10 03:00,10,2465.5,2465.5,2464,2464.25,19
20171201|2017-08-10 03:30,10,2464,2464,2463,2463,10
20171201|2017-08-10 04:00,10,2462.75,2462.75,2460.75,2460.75,50
20171201|2017-08-10 04:30,10,2463,2463,2462.75,2462.75,6
20171201|2017-08-10 05:00,10,2462.25,2463.5,2462,2463.5,13
20171201|2017-08-10 05:30,10,2462,2462,2460,2461,39
20171201|2017-08-10 06:00,10,2460.75,2462.25,2459.75,2462.25,18
20171201|2017-08-10 06:30,10,2462.25,2462.75,2461.25,2462,21
20171201|2017-08-10 07:00,10,2462,2462.25,2462,2462,23
20171201|2017-08-10 07:30,10,2462,2462,2460.5,2460.75,62
20171201|2017-08-10 08:00,10,2460.5,2460.5,2458.5,2460,120
20171201|2017-08-10 08:30,10,2459,2461,2454.25,2454.75,564
20171201|2017-08-10 09:00,10,2455.5,2455.75,2447,2451.75,634
20171201|2017-08-10 09:30,10,2452.5,2454.25,2451,2451,198
20171201|2017-08-10 10:00,10,2450.75,2451.5,2446.75,2449.25,135
20171201|2017-08-10 10:30,10,2450,2450.75,2445.5,2447.25,301
20171201|2017-08-10 11:00,10,2446,2447.75,2443.5,2444.5,211
20171201|2017-08-10 11:30,10,2444.5,2445.5,2440.75,2445.5,182
20171201|2017-08-10 12:00,10,2446,2447.75,2444.75,2447.5,140
20171201|2017-08-10 12:30,10,2447.5,2447.75,2443,2445.25,101
20171201|2017-08-10 13:00,10,2444.5,2449.5,2442.75,2447.5,136
20171201|2017-08-10 13:30,10,2449.5,2451.5,2445.5,2446.25,244
20171201|2017-08-10 14:00,10,2446.5,2447.5,2438,2440,483
20171201|2017-08-10 14:30,10,2440.75,2440.75,2433.75,2434.75,211
20171201|2017-08-10 15:00,10,2436.5,2438,2435,2435,91
20171201|2017-08-10 15:30,10,2434,2434,2431,2432.5,97
20171201|2017-08-10 17:00,11,2432.75,2434.5,2432.75,2433.5,29
20171201|2017-08-10 17:30,11,2433.75,2434.5,2433.25,2434.5,10
20171201|2017-08-10 18:00,11,2434.25,2435,2433.5,2435,20
20171201|2017-08-10 18:30,11,2435,2435.5,2435,2435.5,61
20171201|2017-08-10 19:00,11,2434.75,2435.25,2434.5,2434.5,18
20171201|2017-08-10 19:30,11,2433.25,2433.25,2432.25,2432.5,18
20171201|2017-08-10 20:00,11,2433.5,2433.5,2433.5,2433.5,1
20171201|2017-08-10 20:30,11,2434.5,2437,2434.5,2434.75,66
20171201|2017-08-10 21:00,11,2433,2434,2431.75,2433.75,7
20171201|2017-08-10 21:30,11,2433.25,2433.25,2432.25,2432.25,8
20171201|2017-08-10 22:00,11,2432.25,2433,2432,2433,8
20171201|2017-08-10 22:30,11,2433,2433,2433,2433,10
20171201|2017-08-10 23:00,11,2433,2433.75,2433,2433.5,66
20171201|2017-08-11 00:30,11,2432.5,2434,2432.5,2434,28
20171201|2017-08-11 01:00,11,2434,2435.5,2434,2435,36
20171201|2017-08-11 01:30,11,2435.5,2435.5,2435,2435,2
20171201|2017-08-11 02:00,11,2434,2436,2433.5,2435.75,31
20171201|2017-08-11 02:30,11,2435.25,2435.25,2435.25,2435.25,2
20171201|2017-08-11 03:00,11,2433.75,2433.75,2429.5,2429.5,53
20171201|2017-08-11 03:30,11,2429.25,2431.25,2428.75,2431.25,10
20171201|2017-08-11 04:00,11,2430.25,2431.25,2429.5,2431.25,13
20171201|2017-08-11 04:30,11,2431.25,2432.5,2431.25,2431.25,29
20171201|2017-08-11 05:00,11,2432.5,2433,2431.5,2433,26
20171201|2017-08-11 05:30,11,2432,2433,2430.75,2431,26
20171201|2017-08-11 06:00,11,2431,2432.5,2430,2432,40
20171201|2017-08-11 06:30,11,2431.25,2431.75,2428.25,2430.75,59
20171201|2017-08-11 07:00,11,2431.25,2435,2430.5,2434.25,126
20171201|2017-08-11 07:30,11,2434.25,2440.5,2431,2438.25,294
20171201|2017-08-11 08:00,11,2438.25,2442.75,2436.5,2436.75,289
20171201|2017-08-11 08:30,11,2437.25,2440.25,2433.75,2438,853
20171201|2017-08-11 09:00,11,2438,2443.25,2437,2441.25,517
20171201|2017-08-11 09:30,11,2441,2444.25,2439.75,2442.25,712
20171201|2017-08-11 10:00,11,2442.5,2442.5,2436.75,2436.75,363
20171201|2017-08-11 10:30,11,2437.25,2441.25,2437.25,2439.5,103
20171201|2017-08-11 11:00,11,2438.75,2441.25,2438.5,2439.75,71
20171201|2017-08-11 11:30,11,2440,2441.5,2439.5,2439.5,34
20171201|2017-08-11 12:00,11,2440,2442,2440,2440.5,65
20171201|2017-08-11 12:30,11,2440.5,2441,2439.5,2441,73
20171201|2017-08-11 13:00,11,2441,2443.5,2440.5,2441.5,115
20171201|2017-08-11 13:30,11,2441,2441,2435.5,2436.25,311
20171201|2017-08-11 14:00,11,2436.5,2438.25,2434.5,2437.75,95
20171201|2017-08-11 14:30,11,2437,2440.25,2436,2437.5,118
20171201|2017-08-11 15:00,11,2437.25,2438.5,2437.25,2437.75,25
20171201|2017-08-11 15:30,11,2438.5,2438.5,2437.75,2438.5,36
20171201|2017-08-13 17:00,14,2439.75,2443,2439.75,2442.75,21
20171201|2017-08-13 17:30,14,2442.5,2443,2441.75,2443,24
20171201|2017-08-13 18:00,14,2443,2444,2443,2444,3
20171201|2017-08-13 18:30,14,2443.25,2445.5,2443.25,2445.5,16
20171201|2017-08-13 19:00,14,2445,2447.5,2445,2447,36
20171201|2017-08-13 19:30,14,2447,2447,2446.5,2447,37
20171201|2017-08-13 20:00,14,2447.25,2447.5,2446.75,2446.75,67
20171201|2017-08-13 20:30,14,2446.5,2446.5,2445.5,2446,93
20171201|2017-08-13 21:00,14,2446,2446.25,2445.25,2446,37
20171201|2017-08-13 21:30,14,2446.5,2446.5,2446.5,2446.5,5
20171201|2017-08-13 22:00,14,2447.25,2447.25,2447.25,2447.25,1
20171201|2017-08-13 22:30,14,2447.5,2447.5,2447.5,2447.5,7
20171201|2017-08-13 23:00,14,2447.5,2447.5,2447.25,2447.25,3
20171201|2017-08-13 23:30,14,2447,2447,2446.5,2446.5,3
20171201|2017-08-14 00:00,14,2446.25,2446.25,2446.25,2446.25,12
20171201|2017-08-14 00:30,14,2446,2446.5,2445.75,2446.5,15
20171201|2017-08-14 01:00,14,2446.5,2447.5,2446.5,2447,61
20171201|2017-08-14 01:30,14,2447.5,2447.5,2447,2447.25,5
20171201|2017-08-14 02:00,14,2446.75,2451,2446.75,2451,178
20171201|2017-08-14 02:30,14,2451.25,2453.5,2450.75,2453.25,160
20171201|2017-08-14 03:00,14,2453,2453.25,2450.75,2452,101
20171201|2017-08-14 03:30,14,2452,2452.75,2451.5,2452,37
20171201|2017-08-14 04:00,14,2452.25,2452.75,2451.75,2452,41
20171201|2017-08-14 04:30,14,2452,2452,2451.5,2451.5,24
20171201|2017-08-14 05:00,14,2451.25,2452.25,2451.25,2452.25,17
20171201|2017-08-14 05:30,14,2451.75,2452.25,2451.75,2452.25,9
20171201|2017-08-14 06:00,14,2452.25,2452.25,2451.75,2451.75,12
20171201|2017-08-14 06:30,14,2451,2451,2450,2450,30
20171201|2017-08-14 07:00,14,2451,2452.5,2451,2452,32
20171201|2017-08-14 07:30,14,2451.25,2452,2451.25,2451.5,23
20171201|2017-08-14 08:00,14,2451.75,2452.75,2450,2452.75,167
20171201|2017-08-14 08:30,14,2453,2458.75,2452.5,2458.25,732
20171201|2017-08-14 09:00,14,2458.75,2460.5,2457.75,2459.5,253
20171201|2017-08-14 09:30,14,2459.5,2464.5,2459.5,2463,290
20171201|2017-08-14 10:00,14,2463,2463,2461.5,2462.25,176
20171201|2017-08-14 10:30,14,2463,2463.5,2462,2463,150
20171201|2017-08-14 11:00,14,2463,2464,2462.5,2463.5,66
20171201|2017-08-14 11:30,14,2462.25,2462.25,2461.25,2461.75,108
20171201|2017-08-14 12:00,14,2462.25,2463.25,2462.25,2462.5,30
20171201|2017-08-14 12:30,14,2462.25,2462.75,2461.5,2462.25,39
20171201|2017-08-14 13:00,14,2462.5,2463,2462,2462.25,43
20171201|2017-08-14 13:30,14,2462.5,2463.25,2459,2461,207
20171201|2017-08-14 14:00,14,2459.5,2463.5,2459.5,2463.5,56
20171201|2017-08-14 14:30,14,2463.25,2464,2461.25,2461.25,260
20171201|2017-08-14 15:00,14,2461,2462,2460.25,2462,54
20171201|2017-08-14 15:30,14,2462,2463.25,2462,2463.25,39
20171201|2017-08-14 17:00,15,2462,2462,2461,2461.25,27
20171201|2017-08-14 17:30,15,2462.5,2463.5,2462.5,2463.5,16
20171201|2017-08-14 18:00,15,2463.25,2463.5,2462.75,2463,10
20171201|2017-08-14 18:30,15,2463.5,2466,2463.5,2466,35
20171201|2017-08-14 19:00,15,2466,2469.5,2466,2469,93
20171201|2017-08-14 19:30,15,2468.5,2469.5,2467.75,2469.25,133
20171201|2017-08-14 20:00,15,2469.25,2470,2469,2469.5,43
20171201|2017-08-14 20:30,15,2469.75,2471,2469.25,2469.25,32
20171201|2017-08-14 21:00,15,2469.25,2470,2469.25,2469.75,11
20171201|2017-08-14 21:30,15,2469.75,2469.75,2469.25,2469.25,2
20171201|2017-08-14 22:00,15,2469,2469,2468.5,2468.5,7
20171201|2017-08-14 22:30,15,2468.75,2469.5,2468.75,2469.5,2
20171201|2017-08-14 23:30,15,2468.5,2468.5,2467.25,2467.25,19
20171201|2017-08-15 00:00,15,2467.25,2467.25,2466.75,2467.25,12
20171201|2017-08-15 00:30,15,2467.5,2467.75,2467.5,2467.5,6
20171201|2017-08-15 01:00,15,2467.5,2467.5,2466.5,2466.5,26
20171201|2017-08-15 01:30,15,2465.75,2467,2465.75,2467,30
20171201|2017-08-15 02:00,15,2466.5,2467.75,2466,2466.75,31
20171201|2017-08-15 02:30,15,2466.75,2466.75,2464.5,2464.5,33
20171201|2017-08-15 03:00,15,2463.5,2466.25,2463.5,2466.25,32
20171201|2017-08-15 03:30,15,2465.75,2465.75,2465.25,2465.25,9
20171201|2017-08-15 04:00,15,2466,2466.25,2465.5,2465.75,9
20171201|2017-08-15 04:30,15,2466.25,2466.5,2466.25,2466.5,6
20171201|2017-08-15 05:00,15,2466,2466.5,2465,2465.5,24
20171201|2017-08-15 05:30,15,2465.5,2467.25,2465.5,2467,34
20171201|2017-08-15 06:00,15,2467,2468.25,2467,2468,43
20171201|2017-08-15 06:30,15,2467.25,2467.5,2466.75,2467,13
20171201|2017-08-15 07:00,15,2467.25,2467.25,2465.75,2465.75,18
20171201|2017-08-15 07:30,15,2467,2468.5,2465.25,2467,97
20171201|2017-08-15 08:00,15,2467.25,2467.25,2466.25,2467,186
20171201|2017-08-15 08:30,15,2466,2466,2460.75,2464,334
20171201|2017-08-15 09:00,15,2464,2464.5,2459,2460.75,340
20171201|2017-08-15 09:30,15,2460,2462.75,2458.25,2461,140
20171201|2017-08-15 10:00,15,2461,2463,2460.5,2462.25,81
20171201|2017-08-15 10:30,15,2462.25,2463,2460.25,2460.25,34
20171201|2017-08-15 11:00,15,2461.25,2462.75,2461,2462.75,13
20171201|2017-08-15 11:30,15,2462,2463,2462,2462.25,35
20171201|2017-08-15 12:00,15,2461.5,2461.5,2459,2460.5,141
20171201|2017-08-15 12:30,15,2461,2461.25,2459.75,2460.5,47
20171201|2017-08-15 13:00,15,2460.5,2463.25,2460.5,2463.25,96
20171201|2017-08-15 13:30,15,2463,2463.25,2462,2463,34
20171201|2017-08-15 14:00,15,2463,2465,2463,2464,75
20171201|2017-08-15 14:30,15,2464.5,2465.5,2461.5,2461.75,166
20171201|2017-08-15 15:00,15,2461.75,2462.25,2461.5,2462,57
20171201|2017-08-15 15:30,15,2463,2463,2462.25,2462.5,32
20171201|2017-08-15 17:00,16,2463.5,2463.5,2459.75,2460,23
20171201|2017-08-15 17:30,16,2460,2461.25,2460,2461.25,20
20171201|2017-08-15 18:00,16,2460.5,2460.5,2460,2460.5,13
20171201|2017-08-15 18:30,16,2460.25,2460.5,2460.25,2460.5,14
20171201|2017-08-15 19:00,16,2461.25,2462,2461,2462,19
20171201|2017-08-15 19:30,16,2460,2460,2459.75,2459.75,6
20171201|2017-08-15 20:00,16,2460,2461,2460,2461,6
20171201|2017-08-15 20:30,16,2460.5,2460.5,2460.5,2460.5,4
20171201|2017-08-15 21:00,16,2461,2461,2461,2461,5
20171201|2017-08-15 22:00,16,2461,2461,2461,2461,1
20171201|2017-08-15 23:00,16,2460.75,2460.75,2460.75,2460.75,1
20171201|2017-08-15 23:30,16,2461,2461.25,2461,2461.25,17
20171201|2017-08-16 00:00,16,2461.5,2463,2461.5,2463,41
20171201|2017-08-16 01:00,16,2463,2464.25,2463,2464.25,15
20171201|2017-08-16 01:30,16,2464,2464.5,2463.25,2464.5,31
20171201|2017-08-16 02:00,16,2464.5,2466.75,2464.5,2466.75,53
20171201|2017-08-16 02:30,16,2467,2467.25,2466.5,2467,18
20171201|2017-08-16 03:00,16,2467,2468,2467,2468,10
20171201|2017-08-16 03:30,16,2467.5,2467.75,2466.75,2467.75,21
20171201|2017-08-16 04:00,16,2466.75,2467,2466.75,2466.75,8
20171201|2017-08-16 04:30,16,2467.25,2469.25,2467.25,2468.25,32
20171201|2017-08-16 05:00,16,2468.5,2468.5,2467.5,2467.5,13
20171201|2017-08-16 05:30,16,2467,2467.25,2467,2467,16
20171201|2017-08-16 06:00,16,2467,2467.5,2467,2467.5,6
20171201|2017-08-16 06:30,16,2467,2467,2466,2466.25,13
20171201|2017-08-16 07:00,16,2466,2466,2465.5,2465.75,11
20171201|2017-08-16 07:30,16,2466.75,2467.25,2466.5,2466.5,39
20171201|2017-08-16 08:00,16,2466.75,2468.5,2466,2466,44
20171201|2017-08-16 08:30,16,2467.75,2468,2465.5,2467.5,178
20171201|2017-08-16 09:00,16,2467.75,2468.75,2467.5,2468.75,81
20171201|2017-08-16 09:30,16,2469.25,2470.75,2468.25,2470.5,417
20171201|2017-08-16 10:00,16,2470.25,2471,2467.5,2468,88
20171201|2017-08-16 10:30,16,2468.5,2470,2468.25,2469.75,134
20171201|2017-08-16 11:00,16,2470.25,2472,2470.25,2471.25,108
20171201|2017-08-16 11:30,16,2471.25,2471.25,2467.75,2467.75,76
20171201|2017-08-16 12:00,16,2468.75,2469.25,2463.75,2465.5,130
20171201|2017-08-16 12:30,16,2465.75,2466,2464.5,2465.5,97
20171201|2017-08-16 13:00,16,2465.75,2468.5,2460.75,2462.75,228
20171201|2017-08-16 13:30,16,2462.5,2465.75,2461.25,2465,73
20171201|2017-08-16 14:00,16,2465.5,2465.75,2463.75,2465.25,72
20171201|2017-08-16 14:30,16,2466,2466,2463.25,2464.5,67
20171201|2017-08-16 15:00,16,2465.25,2465.5,2465,2465.5,8
20171201|2017-08-16 15:30,16,2465.75,2465.75,2464.25,2464.75,15
20171201|2017-08-16 17:00,17,2464,2464,2462.5,2462.5,59
20171201|2017-08-16 17:30,17,2463.25,2463.25,2461.75,2461.75,43
20171201|2017-08-16 18:00,17,2461.75,2462.75,2461.5,2461.5,12
20171201|2017-08-16 18:30,17,2461.5,2461.5,2461,2461,5
20171201|2017-08-16 19:00,17,2462,2462.5,2461.25,2462.5,8
20171201|2017-08-16 19:30,17,2462.5,2463,2462.5,2462.75,5
20171201|2017-08-16 20:00,17,2462.5,2462.5,2462.5,2462.5,1
20171201|2017-08-16 20:30,17,2461.5,2461.5,2461.5,2461.5,5
20171201|2017-08-16 21:00,17,2461.5,2462,2460.75,2460.75,19
20171201|2017-08-16 21:30,17,2462.25,2462.25,2462.25,2462.25,5
20171201|2017-08-16 22:00,17,2462.75,2462.75,2462.5,2462.5,2
20171201|2017-08-16 22:30,17,2463,2463,2463,2463,1
20171201|2017-08-16 23:00,17,2463.5,2463.5,2463.5,2463.5,2
20171201|2017-08-16 23:30,17,2463.75,2463.75,2463.75,2463.75,1
20171201|2017-08-17 00:00,17,2463.75,2463.75,2462.75,2462.75,4
20171201|2017-08-17 01:00,17,2463.75,2463.75,2463.75,2463.75,4
20171201|2017-08-17 01:30,17,2464,2464,2463.5,2463.5,3
20171201|2017-08-17 02:00,17,2463.5,2466,2463,2466,45
20171201|2017-08-17 02:30,17,2466,2466.25,2464.5,2464.5,21
20171201|2017-08-17 03:00,17,2464.25,2464.5,2463.5,2463.5,19
20171201|2017-08-17 03:30,17,2463.75,2463.75,2462,2462.25,11
20171201|2017-08-17 04:00,17,2462,2462.75,2461.75,2461.75,8
20171201|2017-08-17 04:30,17,2462.25,2463.25,2462.25,2463.25,2
20171201|2017-08-17 05:00,17,2462.75,2463,2462.75,2463,6
20171201|2017-08-17 05:30,17,2463,2463,2462,2462,14
20171201|2017-08-17 06:00,17,2461.5,2461.75,2461.5,2461.75,4
20171201|2017-08-17 06:30,17,2462.75,2462.75,2458.25,2459.25,116
20171201|2017-08-17 07:00,17,2459.5,2460.5,2456.75,2457.5,140
20171201|2017-08-17 07:30,17,2458,2460.5,2458,2459.75,93
20171201|2017-08-17 08:00,17,2458.75,2458.75,2457.25,2458.75,52
20171201|2017-08-17 08:30,17,2458.5,2461.75,2456.75,2456.75,309
20171201|2017-08-17 09:00,17,2456.5,2457.5,2448,2450.25,730
20171201|2017-08-17 09:30,17,2450,2454.5,2448.5,2451.5,461
20171201|2017-08-17 10:00,17,2451.25,2456,2451,2452,258
20171201|2017-08-17 10:30,17,2452.5,2452.75,2447.75,2449.25,142
20171201|2017-08-17 11:00,17,2449.5,2450.5,2445,2446,312
20171201|2017-08-17 11:30,17,2446,2446.25,2440.5,2442.25,194
20171201|2017-08-17 12:00,17,2442.25,2442.25,2438.75,2441.5,175
20171201|2017-08-17 12:30,17,2441.25,2443.25,2439.25,2441.5,88
20171201|2017-08-17 13:00,17,2442.25,2442.5,2436.75,2440.25,240
20171201|2017-08-17 13:30,17,2439.75,2440.25,2436.5,2438.5,229
20171201|2017-08-17 14:00,17,2438.5,2438.5,2431.5,2432,514
20171201|2017-08-17 14:30,17,2431.75,2434.75,2426.75,2427,793
20171201|2017-08-17 15:00,17,2427.5,2428.75,2426,2427,139
20171201|2017-08-17 15:30,17,2428,2428.25,2421.75,2425.5,628
20171201|2017-08-17 17:00,18,2423,2426,2423,2426,22
20171201|2017-08-17 17:30,18,2426,2426.25,2425.25,2426,16
20171201|2017-08-17 18:00,18,2426.75,2428,2426.5,2427,80
20171201|2017-08-17 18:30,18,2426.75,2427.5,2424,2424.5,108
20171201|2017-08-17 19:00,18,2425,2426.25,2423,2426,186
20171201|2017-08-17 19:30,18,2426,2430.25,2426,2429.75,138
20171201|2017-08-17 20:00,18,2430.25,2432.25,2430,2431.5,200
20171201|2017-08-17 20:30,18,2431.5,2431.5,2430.5,2430.75,32
20171201|2017-08-17 21:00,18,2431.25,2431.25,2428.5,2429,38
20171201|2017-08-17 21:30,18,2429.75,2430,2429.75,2430,11
20171201|2017-08-17 22:00,18,2430.25,2430.5,2430,2430.25,12
20171201|2017-08-17 22:30,18,2430.5,2430.5,2429,2429,9
20171201|2017-08-17 23:00,18,2429,2429,2428.75,2429,14
20171201|2017-08-17 23:30,18,2428.75,2428.75,2428,2428.5,9
20171201|2017-08-18 00:00,18,2429,2430,2429,2429.75,13
20171201|2017-08-18 00:30,18,2430.75,2431,2430.75,2431,8
20171201|2017-08-18 01:00,18,2430.75,2431,2430.75,2431,15
20171201|2017-08-18 01:30,18,2430,2430,2427.5,2427.5,20
20171201|2017-08-18 02:00,18,2426.5,2428,2424.75,2428,61
20171201|2017-08-18 02:30,18,2428,2428.75,2426,2426,26
20171201|2017-08-18 03:00,18,2425.25,2427.5,2425.25,2427.5,11
20171201|2017-08-18 03:30,18,2425.5,2425.5,2422.5,2423.5,52
20171201|2017-08-18 04:00,18,2424,2426.5,2423.75,2426,36
20171201|2017-08-18 04:30,18,2426.5,2428.25,2426.5,2427,14
20171201|2017-08-18 05:00,18,2427.25,2429.5,2427.25,2428.75,32
20171201|2017-08-18 05:30,18,2429,2429,2429,2429,1
20171201|2017-08-18 06:00,18,2427.5,2427.5,2426.5,2426.75,32
20171201|2017-08-18 06:30,18,2426.75,2430,2426.75,2429.5,22
20171201|2017-08-18 07:00,18,2430.5,2430.75,2430,2430.5,72
20171201|2017-08-18 07:30,18,2430.75,2431,2429,2429.25,77
20171201|2017-08-18 08:00,18,2428.5,2428.5,2424.25,2424.25,224
20171201|2017-08-18 08:30,18,2424.75,2425.25,2417.5,2420,855
20171201|2017-08-18 09:00,18,2419,2425.5,2417.75,2422.5,333
20171201|2017-08-18 09:30,18,2422,2423.75,2419.75,2422.25,237
20171201|2017-08-18 10:00,18,2423,2429,2418.25,2428,790
20171201|2017-08-18 10:30,18,2427.75,2433,2426.75,2431.25,256
20171201|2017-08-18 11:00,18,2431.75,2431.75,2428.25,2431.5,152
20171201|2017-08-18 11:30,18,2431.5,2437,2431,2433.75,426
20171201|2017-08-18 12:00,18,2434,2434.5,2430.25,2431.25,404
20171201|2017-08-18 12:30,18,2431,2431.5,2426.75,2426.75,117
20171201|2017-08-18 13:00,18,2427.25,2430.25,2427,2429.25,99
20171201|2017-08-18 13:30,18,2429.25,2430,2427,2428,62
20171201|2017-08-18 14:00,18,2427,2429.5,2425.25,2425.25,54
20171201|2017-08-18 14:30,18,2427,2428.5,2422,2422.25,309
20171201|2017-08-18 15:00,18,2423.5,2425,2422.75,2424,115
20171201|2017-08-18 15:30,18,2425.25,2425.75,2423,2423.25,41
20171201|2017-08-20 17:00,21,2426,2429,2425.75,2428.25,67
20171201|2017-08-20 17:30,21,2428.25,2429,2428.25,2428.5,5
20171201|2017-08-20 18:00,21,2429,2429.25,2428.75,2429,11
20171201|2017-08-20 18:30,21,2427,2427,2426.25,2426.25,7
20171201|2017-08-20 19:00,21,2426.25,2426.25,2423,2423.25,23
20171201|2017-08-20 19:30,21,2423.5,2424.25,2423.5,2423.5,23
20171201|2017-08-20 20:00,21,2423,2423.25,2421,2422.5,21
20171201|2017-08-20 20:30,21,2423.25,2424.25,2423.25,2423.5,35
20171201|2017-08-20 21:00,21,2423,2423,2422.5,2422.5,4
20171201|2017-08-20 21:30,21,2422.75,2422.75,2421.5,2421.5,4
20171201|2017-08-20 22:00,21,2421.25,2422.75,2421,2422.75,16
20171201|2017-08-20 22:30,21,2422.5,2423.5,2422.5,2422.5,42
20171201|2017-08-20 23:00,21,2422.75,2422.75,2422.25,2422.25,3
20171201|2017-08-21 01:00,21,2422.25,2422.25,2419.75,2420.5,54
20171201|2017-08-21 01:30,21,2420.25,2420.75,2419.75,2420.75,15
20171201|2017-08-21 02:00,21,2420.5,2421.25,2419.5,2420.25,59
20171201|2017-08-21 02:30,21,2419.75,2419.75,2418,2419,34
20171201|2017-08-21 03:00,21,2419.25,2420.75,2418.5,2418.5,32
20171201|2017-08-21 03:30,21,2419.75,2419.75,2419.75,2419.75,2
20171201|2017-08-21 04:00,21,2420.5,2422.5,2420.5,2422,36
20171201|2017-08-21 04:30,21,2421.75,2421.75,2421,2421,15
20171201|2017-08-21 05:00,21,2422.25,2424.5,2422.25,2424.25,46
20171201|2017-08-21 05:30,21,2424.75,2426.25,2423.5,2423.5,32
20171201|2017-08-21 06:00,21,2423.75,2425.5,2423.75,2424.5,85
20171201|2017-08-21 06:30,21,2425.25,2426,2424.75,2424.75,15
20171201|2017-08-21 07:00,21,2424.5,2425,2423,2424.25,28
20171201|2017-08-21 07:30,21,2424.25,2424.25,2423,2423.5,25
20171201|2017-08-21 08:00,21,2423.25,2423.25,2421.5,2421.75,141
20171201|2017-08-21 08:30,21,2421.75,2424,2418.25,2418.5,463
20171201|2017-08-21 09:00,21,2419,2419,2414,2416.75,593
20171201|2017-08-21 09:30,21,2416.5,2421,2416.5,2420.5,251
20171201|2017-08-21 10:00,21,2419.5,2423.75,2418.5,2421.5,117
20171201|2017-08-21 10:30,21,2422.25,2426.25,2422.25,2423.75,441
20171201|2017-08-21 11:00,21,2424.25,2427.25,2423.75,2427,165
20171201|2017-08-21 11:30,21,2426.5,2427.25,2425,2425.25,175
20171201|2017-08-21 12:00,21,2425,2425,2423.5,2423.5,27
20171201|2017-08-21 12:30,21,2423.75,2424.25,2421.25,2421.5,81
20171201|2017-08-21 13:00,21,2421.75,2423.25,2420.75,2422.25,189
20171201|2017-08-21 13:30,21,2422.75,2423.25,2420.5,2423.25,44
20171201|2017-08-21 14:00,21,2422,2425,2419.75,2425,122
20171201|2017-08-21 14:30,21,2425.25,2427,2424.5,2424.75,187
20171201|2017-08-21 15:00,21,2424.75,2426,2424.75,2426,36
20171201|2017-08-21 15:30,21,2426,2426.5,2426,2426.5,7
20171201|2017-08-21 17:00,22,2425.5,2427.75,2425.5,2427.75,82
20171201|2017-08-21 18:00,22,2426.5,2427,2426.5,2427,6
20171201|2017-08-21 18:30,22,2426.5,2427.25,2426.5,2427.25,6
20171201|2017-08-21 19:00,22,2427.5,2430.5,2427.5,2429,158
20171201|2017-08-21 19:30,22,2430.25,2431.75,2430.25,2431.25,19
20171201|2017-08-21 20:00,22,2431.5,2431.5,2431.25,2431.25,12
20171201|2017-08-21 20:30,22,2430.5,2430.75,2429.5,2430.5,49
20171201|2017-08-21 21:00,22,2431,2431,2430.5,2430.5,2
20171201|2017-08-21 21:30,22,2431.25,2431.75,2431,2431.75,32
20171201|2017-08-21 22:00,22,2432,2432,2431.5,2431.75,9
20171201|2017-08-21 22:30,22,2431,2431.25,2431,2431,3
20171201|2017-08-21 23:00,22,2431,2431,2430.75,2430.75,4
20171201|2017-08-21 23:30,22,2430.75,2430.75,2430.75,2430.75,2
20171201|2017-08-22 00:30,22,2431.25,2431.25,2431.25,2431.25,10
20171201|2017-08-22 01:00,22,2430.25,2432.5,2430,2432.5,24
20171201|2017-08-22 01:30,22,2432.5,2434.25,2432.5,2434.25,124
20171201|2017-08-22 02:00,22,2434.75,2435,2430.25,2431.5,123
20171201|2017-08-22 02:30,22,2431.25,2431.75,2430.25,2431.5,28
20171201|2017-08-22 03:00,22,2431.75,2431.75,2430,2430,19
20171201|2017-08-22 03:30,22,2430.25,2430.75,2429.75,2430.75,30
20171201|2017-08-22 04:00,22,2430.75,2430.75,2427.5,2427.5,45
20171201|2017-08-22 04:30,22,2428.25,2428.5,2428,2428,11
20171201|2017-08-22 05:00,22,2429.75,2429.75,2428.25,2428.5,7
20171201|2017-08-22 05:30,22,2428.25,2428.25,2427.25,2428,11
20171201|2017-08-22 06:00,22,2428,2431.25,2428,2429.5,44
20171201|2017-08-22 06:30,22,2429.5,2430.75,2429.25,2430.75,71
20171201|2017-08-22 07:00,22,2430.5,2433.25,2430.5,2433.25,94
20171201|2017-08-22 07:30,22,2433.25,2434,2431.5,2432,72
20171201|2017-08-22 08:00,22,2432.25,2432.25,2430.75,2432,133
20171201|2017-08-22 08:30,22,2430.75,2440,2430.75,2438,589
20171201|2017-08-22 09:00,22,2438.5,2441.25,2438.5,2440.25,249
20171201|2017-08-22 09:30,22,2440,2442,2439,2441.5,137
20171201|2017-08-22 10:00,22,2442,2442,2440,2441.5,157
20171201|2017-08-22 10:30,22,2441.75,2444.75,2441.75,2444.25,239
20171201|2017-08-22 11:00,22,2444.25,2446,2444.25,2444.25,183
20171201|2017-08-22 11:30,22,2444.5,2445,2443.75,2445,148
20171201|2017-08-22 12:00,22,2445.25,2446,2445,2445.75,103
20171201|2017-08-22 12:30,22,2445.75,2446.25,2444.75,2444.75,96
20171201|2017-08-22 13:00,22,2445,2448.25,2444.5,2447.75,284
20171201|2017-08-22 13:30,22,2448,2449.5,2447.75,2448.5,289
20171201|2017-08-22 14:00,22,2448.75,2449.75,2448,2449.25,142
20171201|2017-08-22 14:30,22,2449.5,2451.75,2448.5,2449.25,322
20171201|2017-08-22 15:00,22,2449.25,2450,2448,2450,105
20171201|2017-08-22 15:30,22,2449.5,2452,2449.5,2451.75,52
20171201|2017-08-22 17:00,23,2451,2451.75,2450.25,2451,14
20171201|2017-08-22 17:30,23,2450.5,2451.5,2450.5,2451.25,14
20171201|2017-08-22 18:00,23,2451.5,2452.5,2450,2450,16
20171201|2017-08-22 18:30,23,2450.25,2451.5,2450.25,2450.75,12
20171201|2017-08-22 19:00,23,2450.25,2450.25,2449,2449,14
20171201|2017-08-22 19:30,23,2449,2449,2449,2449,3
20171201|2017-08-22 20:00,23,2448.5,2449.25,2448.25,2449,11
20171201|2017-08-22 21:00,23,2448.5,2448.5,2446.75,2447,149
20171201|2017-08-22 21:30,23,2447.5,2447.5,2447,2447.25,28
20171201|2017-08-22 22:00,23,2447,2447.25,2445.25,2445.25,106
20171201|2017-08-22 22:30,23,2446,2446,2444.25,2445.25,55
20171201|2017-08-22 23:00,23,2445.75,2446.75,2445.75,2446.75,15
20171201|2017-08-22 23:30,23,2446.75,2446.75,2446.25,2446.25,7
20171201|2017-08-23 00:30,23,2446.5,2447.25,2446.5,2447.25,10
20171201|2017-08-23 01:00,23,2447.25,2447.25,2446.5,2446.5,16
20171201|2017-08-23 01:30,23,2447,2447,2447,2447,2
20171201|2017-08-23 02:00,23,2446.25,2448.5,2445.75,2448.25,36
20171201|2017-08-23 02:30,23,2446.75,2448,2446.75,2447,16
20171201|2017-08-23 03:00,23,2446.5,2446.5,2445.5,2446,44
20171201|2017-08-23 03:30,23,2445.5,2445.75,2445,2445.75,27
20171201|2017-08-23 04:00,23,2445.25,2445.25,2445.25,2445.25,4
20171201|2017-08-23 04:30,23,2445.25,2445.25,2445,2445,38
20171201|2017-08-23 05:00,23,2444.5,2444.5,2443.25,2444,67
20171201|2017-08-23 05:30,23,2444,2445,2443.5,2445,31
20171201|2017-08-23 06:00,23,2445,2445.5,2445,2445.25,32
20171201|2017-08-23 06:30,23,2445,2445,2441,2442,101
20171201|2017-08-23 07:00,23,2442.5,2443,2441.75,2442,96
20171201|2017-08-23 07:30,23,2441.75,2441.75,2440.25,2440.25,82
20171201|2017-08-23 08:00,23,2440.5,2440.5,2438.75,2439.25,126
20171201|2017-08-23 08:30,23,2438.5,2443.5,2436.75,2443.25,402
20171201|2017-08-23 09:00,23,2442.5,2444,2439.25,2442,402
20171201|2017-08-23 09:30,23,2442.25,2444.5,2440.75,2441.75,203
20171201|2017-08-23 10:00,23,2442,2444.5,2440.75,2444,266
20171201|2017-08-23 10:30,23,2444.75,2445.75,2443,2445.25,133
20171201|2017-08-23 11:00,23,2444.5,2445.75,2443.5,2443.5,46
20171201|2017-08-23 11:30,23,2443.75,2443.75,2441.75,2442.75,61
20171201|2017-08-23 12:00,23,2443,2443,2440,2441.5,152
20171201|2017-08-23 12:30,23,2440.75,2441.25,2439.5,2440.25,42
20171201|2017-08-23 13:00,23,2441.25,2442.5,2440.5,2441.5,29
20171201|2017-08-23 13:30,23,2441.25,2443.5,2441.25,2443.25,99
20171201|2017-08-23 14:00,23,2443.25,2444.5,2442.75,2444.25,20
20171201|2017-08-23 14:30,23,2444,2445.5,2440.5,2440.5,403
20171201|2017-08-23 15:00,23,2440.75,2440.75,2439.25,2439.25,141
20171201|2017-08-23 15:30,23,2438.75,2438.75,2437.75,2437.75,94
20171201|2017-08-23 17:00,24,2437.75,2437.75,2434.25,2435.5,136
20171201|2017-08-23 17:30,24,2435.75,2435.75,2433.5,2434.75,46
20171201|2017-08-23 18:00,24,2435.5,2435.75,2434.75,2435.75,13
20171201|2017-08-23 18:30,24,2435.75,2435.75,2434.25,2434.25,21
20171201|2017-08-23 19:00,24,2434.25,2435.75,2434.25,2435.75,11
20171201|2017-08-23 19:30,24,2436,2437.25,2436,2436.5,20
20171201|2017-08-23 20:00,24,2436.5,2438.25,2436.5,2438.25,11
20171201|2017-08-23 20:30,24,2437.25,2437.25,2436.75,2437.25,7
20171201|2017-08-23 21:00,24,2437.75,2437.75,2436.75,2436.75,9
20171201|2017-08-23 21:30,24,2436.75,2438.5,2436.75,2438.5,10
20171201|2017-08-23 22:00,24,2438.5,2439.5,2438.5,2439.5,13
20171201|2017-08-23 22:30,24,2438.5,2438.5,2438.5,2438.5,3
20171201|2017-08-23 23:00,24,2438.25,2438.25,2438,2438,4
20171201|2017-08-23 23:30,24,2437.75,2438,2437.5,2438,5
20171201|2017-08-24 00:00,24,2439,2439,2437,2437,3
20171201|2017-08-24 00:30,24,2437,2437,2436.5,2436.5,5
20171201|2017-08-24 01:00,24,2436.25,2437.5,2435.5,2437.25,15
20171201|2017-08-24 01:30,24,2437,2441,2437,2440.75,46
20171201|2017-08-24 02:00,24,2440.5,2440.75,2439.5,2440,34
20171201|2017-08-24 02:30,24,2439,2439,2438.5,2439,24
20171201|2017-08-24 03:00,24,2438.25,2438.25,2438,2438,4
20171201|2017-08-24 03:30,24,2440,2442.25,2439.75,2441,46
20171201|2017-08-24 04:00,24,2441,2441,2441,2441,5
20171201|2017-08-24 04:30,24,2441,2442.5,2440.75,2442.5,111
20171201|2017-08-24 05:00,24,2442.25,2443,2442,2442,388
20171201|2017-08-24 05:30,24,2442.5,2442.5,2441.5,2441.5,17
20171201|2017-08-24 06:00,24,2442,2444.75,2441.5,2444.75,53
20171201|2017-08-24 06:30,24,2444.5,2444.5,2444,2444,50
20171201|2017-08-24 07:00,24,2444.25,2445.75,2443.75,2444.75,82
20171201|2017-08-24 07:30,24,2444.75,2446.25,2444.25,2445.75,123
20171201|2017-08-24 08:00,24,2446,2446,2445,2445.25,47
20171201|2017-08-24 08:30,24,2445.25,2446.75,2436.75,2436.75,681
20171201|2017-08-24 09:00,24,2437.5,2441,2435.25,2440.5,903
20171201|2017-08-24 09:30,24,2440.5,2444.25,2440.5,2442.5,329
20171201|2017-08-24 10:00,24,2441.75,2442.75,2434.25,2436,639
20171201|2017-08-24 10:30,24,2436.25,2437.25,2432.75,2437.25,983
20171201|2017-08-24 11:00,24,2437.5,2438.5,2436.5,2437.25,421
20171201|2017-08-24 11:30,24,2437.25,2438.75,2436.25,2438,199
20171201|2017-08-24 12:00,24,2437.5,2442,2437,2440.75,218
20171201|2017-08-24 12:30,24,2440.5,2440.5,2438.75,2439,99
20171201|2017-08-24 13:00,24,2439,2439.5,2435.5,2437,290
20171201|2017-08-24 13:30,24,2437,2438.75,2436,2438.5,108
20171201|2017-08-24 14:00,24,2438.25,2439.25,2436,2438.75,129
20171201|2017-08-24 14:30,24,2438.75,2438.75,2434.5,2436,275
20171201|2017-08-24 15:00,24,2435.5,2439,2435.5,2439,115
20171201|2017-08-24 15:30,24,2439.25,2440.75,2439.25,2440.25,60
20171201|2017-08-24 17:00,25,2441.75,2441.75,2441,2441,57
20171201|2017-08-24 17:30,25,2441,2441.25,2440.5,2440.75,16
20171201|2017-08-24 18:00,25,2440.5,2440.5,2439.5,2440.25,20
20171201|2017-08-24 18:30,25,2440.25,2440.5,2439.5,2439.5,11
20171201|2017-08-24 19:00,25,2439.5,2439.75,2438.25,2438.25,24
20171201|2017-08-24 19:30,25,2438.25,2439.75,2438.25,2439.5,18
20171201|2017-08-24 20:00,25,2439,2439,2437,2437,18
20171201|2017-08-24 20:30,25,2437.25,2438.5,2437,2438.5,15
20171201|2017-08-24 21:00,25,2438.5,2439.5,2438,2439.5,7
20171201|2017-08-24 21:30,25,2440.25,2441.25,2440.25,2440.75,10
20171201|2017-08-24 22:00,25,2441.25,2441.5,2441,2441.25,6
20171201|2017-08-24 22:30,25,2440.25,2440.25,2440,2440,3
20171201|2017-08-24 23:00,25,2440,2440,2439.75,2439.75,3
20171201|2017-08-24 23:30,25,2439.75,2439.75,2439.5,2439.5,2
20171201|2017-08-25 00:00,25,2440.5,2440.75,2440.5,2440.5,4
20171201|2017-08-25 00:30,25,2440.25,2440.5,2439.5,2440.5,4
20171201|2017-08-25 01:00,25,2440.25,2440.25,2440.25,2440.25,1
20171201|2017-08-25 01:30,25,2439.75,2439.75,2439.75,2439.75,3
20171201|2017-08-25 02:00,25,2440,2440.25,2438,2438,38
20171201|2017-08-25 02:30,25,2437.5,2439.75,2435.25,2439.75,48
20171201|2017-08-25 03:00,25,2440,2440.5,2439.5,2440,18
20171201|2017-08-25 03:30,25,2440.25,2440.25,2439.25,2439.25,18
20171201|2017-08-25 04:00,25,2438.5,2439.5,2438,2439.5,21
20171201|2017-08-25 04:30,25,2440,2443,2440,2442.5,36
20171201|2017-08-25 05:00,25,2443,2444.5,2442.5,2444.25,104
20171201|2017-08-25 05:30,25,2444.25,2445.25,2443.5,2445,61
20171201|2017-08-25 06:00,25,2445,2445.5,2444,2444.75,104
20171201|2017-08-25 06:30,25,2444.5,2446.75,2444.5,2446.25,470
20171201|2017-08-25 07:00,25,2446,2446,2444.5,2445,52
20171201|2017-08-25 07:30,25,2445,2445.25,2444,2445.25,151
20171201|2017-08-25 08:00,25,2445,2445.25,2444,2444,87
20171201|2017-08-25 08:30,25,2444.25,2449.25,2443.5,2447.5,628
20171201|2017-08-25 09:00,25,2448,2451.25,2448,2449,379
20171201|2017-08-25 09:30,25,2449,2449.5,2443.5,2444.25,618
20171201|2017-08-25 10:00,25,2444,2444,2439.5,2441,906
20171201|2017-08-25 10:30,25,2440.75,2443.25,2439.25,2441.25,433
20171201|2017-08-25 11:00,25,2441,2444,2441,2443.25,195
20171201|2017-08-25 11:30,25,2443.25,2443.75,2442.25,2443.5,177
20171201|2017-08-25 12:00,25,2443.5,2445.25,2443.5,2444.5,162
20171201|2017-08-25 12:30,25,2444.5,2444.75,2443.25,2444,81
20171201|2017-08-25 13:00,25,2444,2445.5,2444,2445,162
20171201|2017-08-25 13:30,25,2445.25,2445.75,2444.5,2445.5,67
20171201|2017-08-25 14:00,25,2445.25,2447.5,2443.25,2445.25,473
20171201|2017-08-25 14:30,25,2445.25,2445.25,2439.75,2440.25,351
20171201|2017-08-25 15:00,25,2440.75,2441.5,2440.25,2440.5,129
20171201|2017-08-25 15:30,25,2440.5,2441,2440,2440.5,28
20171201|2017-08-27 17:00,28,2440.5,2440.5,2435.75,2437.25,150
20171201|2017-08-27 17:30,28,2438.25,2441.25,2438,2440.25,103
20171201|2017-08-27 18:00,28,2440.25,2440.5,2439.25,2440.25,55
20171201|2017-08-27 18:30,28,2440.25,2440.5,2439.75,2439.75,45
20171201|2017-08-27 19:00,28,2440.75,2442.5,2437.5,2437.5,88
20171201|2017-08-27 19:30,28,2437.5,2437.5,2435.75,2437,71
20171201|2017-08-27 20:00,28,2437,2437.25,2436,2436.75,19
20171201|2017-08-27 20:30,28,2437.5,2438,2436.25,2436.25,14
20171201|2017-08-27 21:00,28,2436.75,2437.75,2436.5,2437.75,35
20171201|2017-08-27 21:30,28,2437.75,2437.75,2437.25,2437.25,12
20171201|2017-08-27 22:00,28,2437.5,2438,2437.25,2438,26
20171201|2017-08-27 22:30,28,2438,2438,2437.5,2437.5,18
20171201|2017-08-27 23:00,28,2437.5,2437.5,2437,2437.25,11
20171201|2017-08-27 23:30,28,2437,2437.25,2436.25,2437,13
20171201|2017-08-28 00:00,28,2437.25,2437.25,2436.75,2436.75,12
20171201|2017-08-28 00:30,28,2437.25,2437.5,2436.75,2437.5,11
20171201|2017-08-28 01:00,28,2437.25,2437.25,2436.75,2436.75,9
20171201|2017-08-28 01:30,28,2436.75,2436.75,2434.5,2434.75,35
20171201|2017-08-28 02:00,28,2434.75,2435.25,2434.25,2435.25,64
20171201|2017-08-28 02:30,28,2435,2435.75,2434.5,2435.5,53
20171201|2017-08-28 03:00,28,2436.5,2439.25,2436.5,2438,62
20171201|2017-08-28 03:30,28,2437.75,2438,2437.5,2437.5,21
20171201|2017-08-28 04:00,28,2437.5,2438.5,2437.5,2437.75,20
20171201|2017-08-28 04:30,28,2437.75,2440,2437.75,2440,62
20171201|2017-08-28 05:00,28,2439.25,2439.5,2438.75,2438.75,14
20171201|2017-08-28 05:30,28,2439.75,2440,2439.5,2440,23
20171201|2017-08-28 06:00,28,2439.75,2442,2439.75,2441.75,66
20171201|2017-08-28 06:30,28,2441.75,2442.25,2441.5,2442.25,40
20171201|2017-08-28 07:00,28,2442.25,2444.25,2442,2443.75,162
20171201|2017-08-28 07:30,28,2443.75,2445,2443.75,2445,103
20171201|2017-08-28 08:00,28,2445,2446.5,2445,2446.25,118
20171201|2017-08-28 08:30,28,2446.5,2447,2441,2441.5,570
20171201|2017-08-28 09:00,28,2441.5,2442.25,2439.5,2439.75,273
20171201|2017-08-28 09:30,28,2439.5,2443.25,2438.75,2442.5,351
20171201|2017-08-28 10:00,28,2442.75,2443.25,2440.25,2441,222
20171201|2017-08-28 10:30,28,2441.25,2441.75,2439,2441.5,262
20171201|2017-08-28 11:00,28,2440.75,2441,2437,2437.25,183
20171201|2017-08-28 11:30,28,2437.5,2438,2436.25,2437.5,117
20171201|2017-08-28 12:00,28,2437.5,2439,2437.5,2438.5,109
20171201|2017-08-28 12:30,28,2438,2440,2437.5,2439.75,103
20171201|2017-08-28 13:00,28,2440,2440,2438.75,2439.25,129
20171201|2017-08-28 13:30,28,2438.75,2440,2438.25,2439.25,64
20171201|2017-08-28 14:00,28,2440,2440,2438,2439.5,69
20171201|2017-08-28 14:30,28,2439.75,2441.25,2439.25,2441,265
20171201|2017-08-28 15:00,28,2441,2442.25,2441,2441.75,65
20171201|2017-08-28 15:30,28,2441.75,2442.5,2441.75,2442,28
20171201|2017-08-28 17:00,29,2433.25,2433.25,2421.25,2426,1149
20171201|2017-08-28 17:30,29,2427,2430.25,2423.75,2429.25,192
20171201|2017-08-28 18:00,29,2429,2429,2426.25,2428.25,171
20171201|2017-08-28 18:30,29,2428,2430.5,2428,2428.75,104
20171201|2017-08-28 19:00,29,2429.5,2430.5,2427.5,2428.5,154
20171201|2017-08-28 19:30,29,2428,2430.5,2426.75,2430,156
20171201|2017-08-28 20:00,29,2430.75,2430.75,2427.75,2429,24
20171201|2017-08-28 20:30,29,2427.75,2427.75,2424,2425.75,113
20171201|2017-08-28 21:00,29,2426.5,2428.5,2425.25,2428.5,22
20171201|2017-08-28 21:30,29,2427.25,2428.25,2427.25,2428.25,34
20171201|2017-08-28 22:00,29,2427.75,2428.5,2427.25,2427.5,22
20171201|2017-08-28 22:30,29,2427.5,2428.5,2427.5,2428.5,28
20171201|2017-08-28 23:00,29,2428,2428.25,2428,2428,33
20171201|2017-08-28 23:30,29,2428,2428,2427.75,2427.75,5
20171201|2017-08-29 00:00,29,2428,2429,2428,2428.75,22
20171201|2017-08-29 00:30,29,2428.25,2428.75,2428,2428.75,34
20171201|2017-08-29 01:00,29,2429.25,2431,2429.25,2430.75,65
20171201|2017-08-29 01:30,29,2430.5,2431,2428,2428,91
20171201|2017-08-29 02:00,29,2427,2427.25,2424,2424.5,244
20171201|2017-08-29 02:30,29,2423.5,2425.75,2421.5,2422.25,148
20171201|2017-08-29 03:00,29,2422,2423.75,2419.5,2421.5,311
20171201|2017-08-29 03:30,29,2422,2422.75,2420.5,2420.5,912
20171201|2017-08-29 04:00,29,2420,2422.25,2419.25,2422,125
20171201|2017-08-29 04:30,29,2422.75,2425.5,2422.75,2424.5,71
20171201|2017-08-29 05:00,29,2424.5,2424.5,2423,2424.5,55
20171201|2017-08-29 05:30,29,2424.5,2426,2424.25,2426,35
20171201|2017-08-29 06:00,29,2426.5,2429.5,2426.5,2428.25,182
20171201|2017-08-29 06:30,29,2428.5,2430.5,2428.25,2429.75,124
20171201|2017-08-29 07:00,29,2429.25,2430.25,2428.25,2428.75,157
20171201|2017-08-29 07:30,29,2428.25,2429,2426,2427.5,152
20171201|2017-08-29 08:00,29,2427.5,2427.5,2425.25,2426.25,241
20171201|2017-08-29 08:30,29,2426,2433.25,2424.5,2432.5,641
20171201|2017-08-29 09:00,29,2433,2434,2429.5,2433,340
20171201|2017-08-29 09:30,29,2433.25,2438.25,2433,2437,690
20171201|2017-08-29 10:00,29,2437.25,2439.75,2436.75,2437.5,207
20171201|2017-08-29 10:30,29,2437,2440.75,2436.5,2439,367
20171201|2017-08-29 11:00,29,2439,2440.25,2438.5,2440,167
20171201|2017-08-29 11:30,29,2440,2442,2440,2441,181
20171201|2017-08-29 12:00,29,2441.25,2442.25,2439.25,2442,292
20171201|2017-08-29 12:30,29,2442.5,2442.75,2440.5,2441,228
20171201|2017-08-29 13:00,29,2441.25,2442,2441.25,2441.75,197
20171201|2017-08-29 13:30,29,2441.25,2444.5,2441.25,2444.25,384
20171201|2017-08-29 14:00,29,2444.25,2446.25,2443.5,2445.75,402
20171201|2017-08-29 14:30,29,2445.75,2446,2443,2443.5,438
20171201|2017-08-29 15:00,29,2444,2445.75,2443.5,2445.25,127
20171201|2017-08-29 15:30,29,2445.5,2445.5,2444.75,2445,47
20171201|2017-08-29 17:00,30,2445,2445.25,2443.25,2443.5,31
20171201|2017-08-29 17:30,30,2443.5,2444,2443.5,2444,17
20171201|2017-08-29 18:00,30,2444,2447.25,2444,2446.25,143
20171201|2017-08-29 18:30,30,2446.5,2446.75,2446.25,2446.75,28
20171201|2017-08-29 19:00,30,2446.5,2446.75,2445.75,2446.5,82
20171201|2017-08-29 19:30,30,2446.5,2446.75,2446,2446,23
20171201|2017-08-29 20:00,30,2446.25,2446.25,2445.75,2446,7
20171201|2017-08-29 20:30,30,2446.5,2446.5,2445.5,2446,40
20171201|2017-08-29 21:00,30,2446.25,2446.25,2445,2446,15
20171201|2017-08-29 21:30,30,2446.25,2446.5,2446.25,2446.5,6
20171201|2017-08-29 22:00,30,2446.5,2446.75,2446.5,2446.5,19
20171201|2017-08-29 22:30,30,2446.5,2446.5,2446.5,2446.5,1
20171201|2017-08-29 23:00,30,2446.75,2446.75,2446.25,2446.25,19
20171201|2017-08-29 23:30,30,2446.5,2446.75,2446.5,2446.75,15
20171201|2017-08-30 00:00,30,2447,2447.5,2447,2447.25,44
20171201|2017-08-30 00:30,30,2447,2447.25,2447,2447.25,5
20171201|2017-08-30 01:00,30,2447.25,2451.5,2447.25,2451,223
20171201|2017-08-30 01:30,30,2451,2451.75,2450.5,2451.5,90
20171201|2017-08-30 02:00,30,2451.25,2451.25,2449.25,2450,121
20171201|2017-08-30 02:30,30,2450,2451.25,2449.25,2449.25,59
20171201|2017-08-30 03:00,30,2448.5,2448.75,2448.25,2448.5,21
20171201|2017-08-30 03:30,30,2448.5,2448.75,2447.75,2447.75,33
20171201|2017-08-30 04:00,30,2447.5,2447.5,2446.5,2446.75,24
20171201|2017-08-30 04:30,30,2446.75,2446.75,2445.5,2445.75,23
20171201|2017-08-30 05:00,30,2446,2446.75,2445.5,2446,31
20171201|2017-08-30 05:30,30,2446.25,2447.25,2446,2447,57
20171201|2017-08-30 06:00,30,2447,2447,2444.5,2445,60
20171201|2017-08-30 06:30,30,2444.75,2445.75,2444.75,2445.75,24
20171201|2017-08-30 07:00,30,2445.5,2445.75,2444.25,2445,79
20171201|2017-08-30 07:30,30,2444.5,2444.75,2441.5,2442,267
20171201|2017-08-30 08:00,30,2441.5,2443.5,2440.75,2442.75,367
20171201|2017-08-30 08:30,30,2442.75,2446,2441,2445.5,608
20171201|2017-08-30 09:00,30,2445.5,2447,2444.5,2446.5,266
20171201|2017-08-30 09:30,30,2446.5,2449.25,2444.75,2448.75,372
20171201|2017-08-30 10:00,30,2449,2449.5,2447.5,2449,271
20171201|2017-08-30 10:30,30,2449.25,2450.25,2448.25,2449.5,594
20171201|2017-08-30 11:00,30,2449.5,2450.5,2449,2450,191
20171201|2017-08-30 11:30,30,2450,2452.75,2449.75,2452.75,170
20171201|2017-08-30 12:00,30,2452.75,2456.75,2452.75,2456.25,599
20171201|2017-08-30 12:30,30,2456,2457.5,2455.25,2456.5,657
20171201|2017-08-30 13:00,30,2456.5,2456.75,2455.75,2456.5,258
20171201|2017-08-30 13:30,30,2456.75,2457.75,2454.75,2456.75,437
20171201|2017-08-30 14:00,30,2456.75,2457,2454.5,2456.5,460
20171201|2017-08-30 14:30,30,2456,2456.5,2451.25,2455,1059
20171201|2017-08-30 15:00,30,2454.5,2455.25,2453.75,2453.75,108
20171201|2017-08-30 15:30,30,2454,2454.5,2453.75,2453.75,6
20171201|2017-08-30 17:00,31,2453.25,2454.5,2453,2454.5,47
20171201|2017-08-30 17:30,31,2454,2454.25,2453.5,2454,6
20171201|2017-08-30 18:00,31,2453.75,2454.75,2453.75,2454.75,4
20171201|2017-08-30 18:30,31,2454.75,2455.75,2454.75,2455.75,16
20171201|2017-08-30 19:00,31,2455.5,2457,2455.5,2456.25,38
20171201|2017-08-30 19:30,31,2456.25,2457,2456.25,2456.75,13
20171201|2017-08-30 20:00,31,2456.25,2456.5,2455.75,2455.75,7
20171201|2017-08-30 20:30,31,2456,2456.5,2455.25,2455.25,24
20171201|2017-08-30 21:00,31,2455.75,2456.25,2455.75,2456,7
20171201|2017-08-30 21:30,31,2455,2455,2455,2455,5
20171201|2017-08-30 22:00,31,2455,2455.5,2455,2455.5,13
20171201|2017-08-30 22:30,31,2455.5,2455.75,2455.25,2455.25,8
20171201|2017-08-30 23:00,31,2455.5,2455.75,2455.5,2455.75,3
20171201|2017-08-30 23:30,31,2455.5,2455.5,2455.5,2455.5,11
20171201|2017-08-31 00:00,31,2455.5,2455.5,2455.5,2455.5,12
20171201|2017-08-31 00:30,31,2455.5,2455.75,2455.25,2455.75,20
20171201|2017-08-31 01:00,31,2456,2456.75,2455.5,2456.5,314
20171201|2017-08-31 01:30,31,2456.25,2456.5,2455.75,2455.75,7
20171201|2017-08-31 02:00,31,2456.25,2457,2456,2456.25,136
20171201|2017-08-31 02:30,31,2456,2456.25,2455,2455.5,100
20171201|2017-08-31 03:00,31,2456,2458,2456,2457.25,165
20171201|2017-08-31 03:30,31,2458,2460.75,2458,2460,208
20171201|2017-08-31 04:00,31,2460,2461,2460,2460,50
20171201|2017-08-31 04:30,31,2460.25,2462.5,2460.25,2462.25,413
20171201|2017-08-31 05:00,31,2462,2462.75,2459,2459.75,203
20171201|2017-08-31 05:30,31,2459.5,2459.75,2458.25,2459.75,50
20171201|2017-08-31 06:00,31,2459.75,2461,2458.75,2459.5,392
20171201|2017-08-31 06:30,31,2459.5,2459.5,2457.75,2458,58
20171201|2017-08-31 07:00,31,2458,2459.5,2457.75,2458.75,97
20171201|2017-08-31 07:30,31,2459,2460.5,2458.75,2460.25,154
20171201|2017-08-31 08:00,31,2460.25,2461.75,2460.25,2461.75,142
20171201|2017-08-31 08:30,31,2461.75,2464.5,2460.75,2464.5,678
20171201|2017-08-31 09:00,31,2464.25,2467.5,2464.25,2466.25,720
20171201|2017-08-31 09:30,31,2466.25,2466.5,2462.25,2464,1275
20171201|2017-08-31 10:00,31,2463.75,2465.5,2463,2464.75,667
20171201|2017-08-31 10:30,31,2464.5,2465.5,2461.5,2465.25,925
20171201|2017-08-31 11:00,31,2465,2466.75,2465,2466.75,222
20171201|2017-08-31 11:30,31,2466.75,2467.5,2466,2466.5,168
20171201|2017-08-31 12:00,31,2466.5,2467,2465.5,2465.5,145
20171201|2017-08-31 12:30,31,2465.5,2466.5,2465.25,2466.5,277
20171201|2017-08-31 13:00,31,2466.5,2467.25,2465,2467.25,287
20171201|2017-08-31 13:30,31,2467.5,2470,2467.25,2469.75,301
20171201|2017-08-31 14:00,31,2470,2470.75,2468,2470,421
20171201|2017-08-31 14:30,31,2469.75,2472.25,2466.5,2467.5,927
20171201|2017-08-31 15:00,31,2468.75,2468.75,2466.5,2467.75,209
20171201|2017-08-31 15:30,31,2467,2469,2467,2468.25,31
20171201|2017-08-31 17:00,1,2468.25,2470.25,2468.25,2469,41
20171201|2017-08-31 17:30,1,2469,2470,2469,2469.25,17
20171201|2017-08-31 18:00,1,2469,2469.25,2469,2469,5
20171201|2017-08-31 18:30,1,2469.5,2470.75,2469.25,2470.75,12
20171201|2017-08-31 19:00,1,2470,2470.25,2469.25,2469.5,103
20171201|2017-08-31 19:30,1,2469.5,2470,2469.25,2469.75,32
20171201|2017-08-31 20:00,1,2469.5,2469.5,2468.75,2469.5,24
20171201|2017-08-31 20:30,1,2469.5,2470,2469.25,2470,7
20171201|2017-08-31 21:00,1,2469.5,2469.5,2469.5,2469.5,14
20171201|2017-08-31 21:30,1,2469.5,2469.5,2469,2469.25,10
20171201|2017-08-31 22:00,1,2469,2469.75,2469,2469.75,25
20171201|2017-08-31 22:30,1,2469.5,2469.5,2468.5,2469,23
20171201|2017-08-31 23:00,1,2469,2469.25,2468.5,2469,18
20171201|2017-08-31 23:30,1,2469.25,2469.25,2469.25,2469.25,10
20171201|2017-09-01 00:00,1,2469,2469.5,2469,2469.5,20
20171201|2017-09-01 00:30,1,2469.25,2469.25,2469.25,2469.25,6
20171201|2017-09-01 01:00,1,2469.25,2470,2469.25,2469.75,22
20171201|2017-09-01 01:30,1,2470,2470.75,2469.75,2470.75,50
20171201|2017-09-01 02:00,1,2471,2471.75,2470,2470.25,55
20171201|2017-09-01 02:30,1,2471,2471.5,2470.75,2471.5,124
20171201|2017-09-01 03:00,1,2471.75,2472,2469.75,2469.75,123
20171201|2017-09-01 03:30,1,2470.25,2470.5,2469.5,2469.5,11
20171201|2017-09-01 04:00,1,2469.75,2470.5,2469.5,2470.5,22
20171201|2017-09-01 04:30,1,2470.5,2471,2470.25,2470.5,105
20171201|2017-09-01 05:00,1,2470.25,2472,2470.25,2472,96
20171201|2017-09-01 05:30,1,2472,2472.75,2472,2472.75,317
20171201|2017-09-01 06:00,1,2472.75,2473.5,2472.75,2473.25,118
20171201|2017-09-01 06:30,1,2473.25,2475,2473.25,2474.25,235
20171201|2017-09-01 07:00,1,2474.25,2474.5,2473.5,2474,483
20171201|2017-09-01 07:30,1,2474,2476.25,2472.75,2473.75,698
20171201|2017-09-01 08:00,1,2474,2475.25,2473.25,2474,529
20171201|2017-09-01 08:30,1,2473.5,2475,2471.25,2473,1074
20171201|2017-09-01 09:00,1,2474,2474,2471.25,2473.75,818
20171201|2017-09-01 09:30,1,2473.5,2475.75,2473,2475.75,617
20171201|2017-09-01 10:00,1,2475.5,2476.5,2473.25,2473.5,987
20171201|2017-09-01 10:30,1,2473.5,2475.5,2472.75,2475.5,437
20171201|2017-09-01 11:00,1,2475.25,2476.5,2475,2476,283
20171201|2017-09-01 11:30,1,2475.75,2477.5,2475.75,2477.25,596
20171201|2017-09-01 12:00,1,2477.25,2477.75,2476.25,2476.75,222
20171201|2017-09-01 12:30,1,2476.75,2477,2475.75,2476,247
20171201|2017-09-01 13:00,1,2476.25,2477,2475.5,2475.75,285
20171201|2017-09-01 13:30,1,2475.75,2476.25,2475.5,2476,209
20171201|2017-09-01 14:00,1,2475.75,2476.5,2475.75,2476.25,405
20171201|2017-09-01 14:30,1,2476.25,2476.25,2473.25,2473.25,514
20171201|2017-09-01 15:00,1,2473,2473.5,2472,2472.25,597
20171201|2017-09-01 15:30,1,2472,2472.5,2471.75,2472,113
20171201|2017-09-03 17:00,5,2460.25,2463.75,2452,2462.25,1157
20171201|2017-09-03 17:30,5,2462.5,2464,2462.25,2463.5,125
20171201|2017-09-03 18:00,5,2463.25,2463.5,2462.25,2462.5,86
20171201|2017-09-03 18:30,5,2462.5,2464.5,2462.5,2463,95
20171201|2017-09-03 19:00,5,2463,2463.75,2461.5,2463.25,603
20171201|2017-09-03 19:30,5,2463,2463.5,2461.5,2461.5,103
20171201|2017-09-03 20:00,5,2461.25,2464,2461.25,2463,136
20171201|2017-09-03 20:30,5,2463,2464.5,2462,2464.25,103
20171201|2017-09-03 21:00,5,2464.5,2464.5,2463.5,2464,55
20171201|2017-09-03 21:30,5,2463.75,2464.25,2463.25,2464.25,73
20171201|2017-09-03 22:00,5,2464.25,2464.25,2463.25,2463.75,67
20171201|2017-09-03 22:30,5,2464,2464.75,2463.5,2463.5,105
20171201|2017-09-03 23:00,5,2463.75,2464,2463.5,2464,38
20171201|2017-09-03 23:30,5,2464.25,2464.5,2464,2464.25,30
20171201|2017-09-04 00:00,5,2464.5,2464.75,2464,2464,40
20171201|2017-09-04 00:30,5,2464,2464,2462.75,2462.75,70
20171201|2017-09-04 01:00,5,2463,2463,2460.25,2460.75,257
20171201|2017-09-04 01:30,5,2461,2462,2460.75,2460.75,113
20171201|2017-09-04 02:00,5,2461,2462.25,2460.25,2461.5,470
20171201|2017-09-04 02:30,5,2461.75,2462.25,2460.5,2461,106
20171201|2017-09-04 03:00,5,2461,2461.75,2460.5,2461.5,47
20171201|2017-09-04 03:30,5,2461.25,2462.5,2461.25,2462.25,108
20171201|2017-09-04 04:00,5,2461.5,2462.75,2461.5,2462.75,38
20171201|2017-09-04 04:30,5,2462.25,2463.75,2462.25,2463.5,60
20171201|2017-09-04 05:00,5,2463.25,2465.75,2463.25,2464.5,190
20171201|2017-09-04 05:30,5,2464.75,2465.5,2464.75,2465.25,33
20171201|2017-09-04 06:00,5,2464.75,2464.75,2463.5,2464,92
20171201|2017-09-04 06:30,5,2464.25,2465.25,2464,2465.25,20
20171201|2017-09-04 07:00,5,2465.25,2465.75,2464.5,2464.5,32
20171201|2017-09-04 07:30,5,2464.5,2464.75,2463.75,2463.75,46
20171201|2017-09-04 08:00,5,2463.75,2465,2462.5,2463.5,174
20171201|2017-09-04 08:30,5,2464,2464.5,2462.5,2464,226
20171201|2017-09-04 09:00,5,2464,2465.5,2464,2465.5,49
20171201|2017-09-04 09:30,5,2465.75,2467,2465.5,2466.25,118
20171201|2017-09-04 10:00,5,2466,2466,2465,2465,382
20171201|2017-09-04 10:30,5,2465.25,2466,2464.75,2465.75,23
20171201|2017-09-04 11:00,5,2465.5,2466.5,2465.5,2466.5,135
20171201|2017-09-04 11:30,5,2466.5,2467,2466,2466,16
20171201|2017-09-04 17:00,5,2465.25,2465.75,2464.25,2465.25,166
20171201|2017-09-04 17:30,5,2465,2466,2465,2465.75,34
20171201|2017-09-04 18:00,5,2466.75,2468.5,2466.5,2468.5,89
20171201|2017-09-04 18:30,5,2468.5,2468.75,2467.75,2468,52
20171201|2017-09-04 19:00,5,2467.75,2467.75,2465.5,2465.75,70
20171201|2017-09-04 19:30,5,2466,2466.75,2465.25,2465.5,108
20171201|2017-09-04 20:00,5,2465.75,2466.5,2465.5,2466.5,27
20171201|2017-09-04 20:30,5,2466.25,2466.75,2465.5,2466,78
20171201|2017-09-04 21:00,5,2465.75,2465.75,2464.75,2465,112
20171201|2017-09-04 21:30,5,2465,2465,2463.75,2464.5,85
20171201|2017-09-04 22:00,5,2464.25,2464.75,2463.5,2464.25,47
20171201|2017-09-04 22:30,5,2464.25,2465,2464,2465,60
20171201|2017-09-04 23:00,5,2465,2465.75,2464.75,2465.25,59
20171201|2017-09-04 23:30,5,2465,2466.5,2464.5,2466.5,95
20171201|2017-09-05 00:00,5,2466.75,2468,2466.25,2467.25,190
20171201|2017-09-05 00:30,5,2467,2467,2465.5,2466,69
20171201|2017-09-05 01:00,5,2466,2468.25,2465.75,2467.5,93
20171201|2017-09-05 01:30,5,2467.25,2467.5,2466.75,2467.25,25
20171201|2017-09-05 02:00,5,2467.25,2468.75,2466.25,2467.75,61
20171201|2017-09-05 02:30,5,2468,2468.75,2467,2467.25,87
20171201|2017-09-05 03:00,5,2467.25,2468,2466.75,2467.75,61
20171201|2017-09-05 03:30,5,2467.75,2468.75,2467,2467,174
20171201|2017-09-05 04:00,5,2467,2467.5,2466.75,2467.5,59
20171201|2017-09-05 04:30,5,2467.5,2467.5,2465.5,2466,137
20171201|2017-09-05 05:00,5,2465.75,2466.5,2463.5,2463.75,250
20171201|2017-09-05 05:30,5,2464,2464.5,2463.25,2464.25,112
20171201|2017-09-05 06:00,5,2464.5,2466.75,2464.25,2466.5,336
20171201|2017-09-05 06:30,5,2466.5,2467.25,2466.5,2467.25,139
20171201|2017-09-05 07:00,5,2467.25,2468.25,2466.25,2466.5,426
20171201|2017-09-05 07:30,5,2466.5,2468,2466,2466.5,385
20171201|2017-09-05 08:00,5,2466.5,2467.75,2466.25,2466.5,712
20171201|2017-09-05 08:30,5,2466.75,2469.5,2463.75,2468,1939
20171201|2017-09-05 09:00,5,2468,2469,2464.75,2465.25,1506
20171201|2017-09-05 09:30,5,2465.25,2466,2460.25,2462.5,1905
20171201|2017-09-05 10:00,5,2462.5,2463.25,2459,2460.75,2039
20171201|2017-09-05 10:30,5,2460.5,2462.75,2460.25,2462.25,998
20171201|2017-09-05 11:00,5,2461.5,2461.5,2451,2451.25,2775
20171201|2017-09-05 11:30,5,2451.5,2451.5,2447,2449.75,2302
20171201|2017-09-05 12:00,5,2449.75,2450,2443.75,2448.25,2030
20171201|2017-09-05 12:30,5,2448.25,2452,2445.75,2451.5,1191
20171201|2017-09-05 13:00,5,2451.5,2455.5,2450,2454.75,2159
20171201|2017-09-05 13:30,5,2454.75,2455.5,2451.25,2452.5,895
20171201|2017-09-05 14:00,5,2452.25,2455.25,2450,2455,811
20171201|2017-09-05 14:30,5,2455,2456.5,2452.25,2455.25,1784
20171201|2017-09-05 15:00,5,2455.5,2458.75,2455.5,2458.25,973
20171201|2017-09-05 15:30,5,2458.5,2458.75,2457.5,2458,547
20171201|2017-09-05 17:00,6,2458.25,2458.25,2456.5,2456.5,436
20171201|2017-09-05 17:30,6,2456.5,2456.75,2455.5,2456.25,130
20171201|2017-09-05 18:00,6,2456.5,2457,2456.25,2456.5,122
20171201|2017-09-05 18:30,6,2456.5,2456.75,2455.75,2456.25,110
20171201|2017-09-05 19:00,6,2456,2456.25,2454.75,2455,224
20171201|2017-09-05 19:30,6,2455,2456.75,2455,2456.25,160
20171201|2017-09-05 20:00,6,2456.75,2458.75,2456.5,2458.5,183
20171201|2017-09-05 20:30,6,2458.25,2458.5,2457.5,2457.75,202
20171201|2017-09-05 21:00,6,2458,2458.25,2457,2457.5,100
20171201|2017-09-05 21:30,6,2457.5,2457.5,2456.5,2456.5,80
20171201|2017-09-05 22:00,6,2456.5,2456.75,2456.25,2456.5,105
20171201|2017-09-05 22:30,6,2456.75,2458.25,2456.5,2458,106
20171201|2017-09-05 23:00,6,2458,2458.5,2456.25,2456.5,99
20171201|2017-09-05 23:30,6,2456.5,2457.5,2456.5,2456.5,64
20171201|2017-09-06 00:00,6,2456.5,2458.25,2456.5,2457.5,127
20171201|2017-09-06 00:30,6,2457.5,2458.25,2457.25,2458,125
20171201|2017-09-06 01:00,6,2457.75,2460,2457.5,2459.5,329
20171201|2017-09-06 01:30,6,2459.75,2460.25,2458.25,2458.5,637
20171201|2017-09-06 02:00,6,2458.75,2460,2457,2459.5,567
20171201|2017-09-06 02:30,6,2459.5,2461,2459.5,2460.75,246
20171201|2017-09-06 03:00,6,2461,2461.25,2458.25,2459,282
20171201|2017-09-06 03:30,6,2458.5,2460.25,2458.25,2459.75,93
20171201|2017-09-06 04:00,6,2459.25,2459.25,2457.75,2458.75,740
20171201|2017-09-06 04:30,6,2458.75,2459.25,2454.75,2459,584
20171201|2017-09-06 05:00,6,2459,2459.25,2457,2457,250
20171201|2017-09-06 05:30,6,2457,2458.5,2457,2457.75,434
20171201|2017-09-06 06:00,6,2457.75,2459.25,2457.75,2458.75,285
20171201|2017-09-06 06:30,6,2459,2461.25,2459,2460.75,352
20171201|2017-09-06 07:00,6,2461,2462.25,2461,2462,1565
20171201|2017-09-06 07:30,6,2462.25,2463.5,2461,2463,1017
20171201|2017-09-06 08:00,6,2463,2464,2462.25,2462.75,1060
20171201|2017-09-06 08:30,6,2462.75,2464.25,2460.25,2462,4733
20171201|2017-09-06 09:00,6,2462.25,2465.25,2459.5,2460.75,4828
20171201|2017-09-06 09:30,6,2460.75,2462.25,2456.75,2461.25,7688
20171201|2017-09-06 10:00,6,2461,2461.75,2456.75,2459.25,4216
20171201|2017-09-06 10:30,6,2459,2460.25,2458.25,2460.25,2267
20171201|2017-09-06 11:00,6,2460.25,2461.75,2458.5,2461.25,2280
20171201|2017-09-06 11:30,6,2461.25,2462.75,2460,2462.5,1870
20171201|2017-09-06 12:00,6,2462.5,2464.75,2462.25,2463,1958
20171201|2017-09-06 12:30,6,2463,2464.25,2462.5,2463,1086
20171201|2017-09-06 13:00,6,2462.75,2466.5,2462.75,2465.5,2363
20171201|2017-09-06 13:30,6,2465.25,2465.75,2464,2465.25,3104
20171201|2017-09-06 14:00,6,2465,2467.25,2464.25,2466.75,2572
20171201|2017-09-06 14:30,6,2466.75,2466.75,2462.25,2463.5,6401
20171201|2017-09-06 15:00,6,2463.25,2464,2462.5,2463.75,2142
20171201|2017-09-06 15:30,6,2463.5,2464,2462,2462,342
20171201|2017-09-06 17:00,7,2462.25,2462.25,2455.75,2458.25,798
20171201|2017-09-06 17:30,7,2458.5,2459.25,2458.25,2458.75,565
20171201|2017-09-06 18:00,7,2458.75,2460,2458.5,2460,160
20171201|2017-09-06 18:30,7,2460,2460.25,2458.75,2459.5,331
20171201|2017-09-06 19:00,7,2459.5,2461.5,2458.75,2460,837
20171201|2017-09-06 19:30,7,2460,2462,2459.75,2461.75,212
20171201|2017-09-06 20:00,7,2461.75,2462.75,2461.5,2462.25,244
20171201|2017-09-06 20:30,7,2462,2462,2460.5,2461.25,246
20171201|2017-09-06 21:00,7,2461.25,2461.5,2460.5,2460.75,229
20171201|2017-09-06 21:30,7,2460.75,2462.25,2460.75,2460.75,221
20171201|2017-09-06 22:00,7,2460.75,2461.25,2460.75,2461.25,92
20171201|2017-09-06 22:30,7,2461.5,2461.75,2460.5,2460.75,170
20171201|2017-09-06 23:00,7,2460.75,2461,2460,2460.5,234
20171201|2017-09-06 23:30,7,2460.25,2461,2460.25,2460.75,161
20171201|2017-09-07 00:00,7,2460.75,2460.75,2458.5,2459,370
20171201|2017-09-07 00:30,7,2459,2459.5,2458.5,2459,312
20171201|2017-09-07 01:00,7,2459.25,2460.5,2459,2460,446
20171201|2017-09-07 01:30,7,2460,2460.75,2459.25,2460.75,225
20171201|2017-09-07 02:00,7,2460.5,2460.5,2458.75,2459,1077
20171201|2017-09-07 02:30,7,2459,2459.75,2458.5,2459.5,1142
20171201|2017-09-07 03:00,7,2459.5,2460.25,2459,2459.5,629
20171201|2017-09-07 03:30,7,2459.5,2460,2459.25,2459.5,517
20171201|2017-09-07 04:00,7,2459.5,2461.5,2459.5,2461.5,814
20171201|2017-09-07 04:30,7,2461.5,2462.5,2461,2461.75,960
20171201|2017-09-07 05:00,7,2461.5,2464.25,2461.5,2464,2057
20171201|2017-09-07 05:30,7,2463.75,2465.75,2463.25,2465.25,891
20171201|2017-09-07 06:00,7,2465.25,2465.25,2463.25,2463.25,1025
20171201|2017-09-07 06:30,7,2463.5,2465.5,2463,2464.5,961
20171201|2017-09-07 07:00,7,2464.5,2464.5,2462.5,2464.25,1896
20171201|2017-09-07 07:30,7,2464,2466.25,2462.75,2465.5,3928
20171201|2017-09-07 08:00,7,2465.25,2467,2465,2466.75,3688
20171201|2017-09-07 08:30,7,2466.5,2467,2462.5,2463,25368
20171201|2017-09-07 09:00,7,2463,2463.25,2458.25,2459.25,23752
20171201|2017-09-07 09:30,7,2459.25,2465.5,2458.5,2463.75,15849
20171201|2017-09-07 10:00,7,2463.75,2465.25,2459.25,2460.25,16663
20171201|2017-09-07 10:30,7,2460.25,2462.5,2459.75,2461,16281
20171201|2017-09-07 11:00,7,2460.75,2461.75,2459,2459.25,11608
20171201|2017-09-07 11:30,7,2459.25,2461.25,2457.75,2461,14873
20171201|2017-09-07 12:00,7,2460.75,2462.25,2460,2461.5,10389
20171201|2017-09-07 12:30,7,2461.25,2462.5,2460.75,2461.75,7469
20171201|2017-09-07 13:00,7,2461.75,2463,2461.25,2462.5,7051
20171201|2017-09-07 13:30,7,2462.5,2462.75,2461,2462.75,11313
20171201|2017-09-07 14:00,7,2462.75,2463,2460,2460.25,5790
20171201|2017-09-07 14:30,7,2460.25,2463.5,2459.5,2463.25,25948
20171201|2017-09-07 15:00,7,2463.25,2465,2463,2465,13379
20171201|2017-09-07 15:30,7,2465,2465,2464.25,2464.75,1354
20171201|2017-09-07 17:00,8,2464.75,2465,2463,2463.75,1930
20171201|2017-09-07 17:30,8,2463.75,2465.75,2463.25,2465.75,1616
20171201|2017-09-07 18:00,8,2465.5,2465.5,2463.25,2463.5,1588
20171201|2017-09-07 18:30,8,2463.5,2463.75,2461.75,2461.75,1515
20171201|2017-09-07 19:00,8,2461.75,2462.25,2460.5,2460.75,3948
20171201|2017-09-07 19:30,8,2461,2461,2458.75,2460.5,5407
20171201|2017-09-07 20:00,8,2460.5,2461.25,2460.25,2460.75,2267
20171201|2017-09-07 20:30,8,2460.75,2461.75,2460.75,2461,2025
20171201|2017-09-07 21:00,8,2461,2461.25,2460.25,2460.5,1555
20171201|2017-09-07 21:30,8,2460.5,2460.75,2459.5,2460,2845
20171201|2017-09-07 22:00,8,2460,2460.75,2459.75,2460.75,1545
20171201|2017-09-07 22:30,8,2460.75,2461.25,2460.5,2461,1677
20171201|2017-09-07 23:00,8,2460.75,2461.5,2460.75,2461.25,434
20171201|2017-09-07 23:30,8,2461.25,2462.75,2460.75,2462.25,2952
20171201|2017-09-08 00:00,8,2462,2462,2459.25,2459.25,4425
20171201|2017-09-08 00:30,8,2459.25,2459.75,2458.75,2459,3052
20171201|2017-09-08 01:00,8,2459,2460.5,2458.5,2460.25,5222
20171201|2017-09-08 01:30,8,2460.25,2460.5,2457.5,2458.25,4837
20171201|2017-09-08 02:00,8,2458.25,2459.75,2456.75,2457.75,14127
20171201|2017-09-08 02:30,8,2457.5,2459.25,2457.25,2458.75,9457
20171201|2017-09-08 03:00,8,2458.5,2458.75,2457.25,2457.5,6200
20171201|2017-09-08 03:30,8,2457.25,2458.5,2456,2456.5,8917
20171201|2017-09-08 04:00,8,2456.5,2461,2456.5,2459.75,7663
20171201|2017-09-08 04:30,8,2459.75,2460.75,2457.75,2458,6463
20171201|2017-09-08 05:00,8,2458.25,2459.25,2457,2457.5,7360
20171201|2017-09-08 05:30,8,2457.5,2458.5,2455.25,2455.5,11044
20171201|2017-09-08 06:00,8,2455.75,2457.75,2455.5,2457.25,7509
20171201|2017-09-08 06:30,8,2457.25,2458.25,2456.75,2458.25,6047
20171201|2017-09-08 07:00,8,2458.25,2459,2457,2459,5054
20171201|2017-09-08 07:30,8,2458.75,2459.75,2458.25,2459,7824
20171201|2017-09-08 08:00,8,2459.25,2459.5,2458,2459.25,8018
20171201|2017-09-08 08:30,8,2459.25,2461,2456.75,2461,99679
20171201|2017-09-08 09:00,8,2461,2462.5,2459.5,2460.5,74813
20171201|2017-09-08 09:30,8,2460.5,2462.75,2459.25,2462.25,55531
20171201|2017-09-08 10:00,8,2462.25,2465,2461.75,2463.25,52170
20171201|2017-09-08 10:30,8,2463.25,2463.75,2461.25,2461.5,36626
20171201|2017-09-08 11:00,8,2461.5,2462,2459.5,2461.5,42474
20171201|2017-09-08 11:30,8,2461.75,2462.75,2461.25,2462.25,21475
20171201|2017-09-08 12:00,8,2462.25,2462.25,2461.25,2461.25,16104
20171201|2017-09-08 12:30,8,2461.25,2461.5,2460,2461.25,20918
20171201|2017-09-08 13:00,8,2461.25,2462.25,2460.5,2461.5,21397
20171201|2017-09-08 13:30,8,2461.5,2463.25,2460,2461.25,33594
20171201|2017-09-08 14:00,8,2461.5,2462,2458.5,2458.75,50768
20171201|2017-09-08 14:30,8,2458.75,2460.25,2457.5,2459.25,89534
20171201|2017-09-08 15:00,8,2459.5,2461.5,2459,2461,29737
20171201|2017-09-08 15:30,8,2460.75,2461.25,2459.75,2461,4304
20171201|2017-09-10 17:00,11,2467.75,2471.5,2466.75,2470,8178
20171201|2017-09-10 17:30,11,2469.75,2470,2469,2469.5,1527
20171201|2017-09-10 18:00,11,2469.5,2470,2468.75,2469.5,2032
20171201|2017-09-10 18:30,11,2469.75,2470,2467.75,2468,2107
20171201|2017-09-10 19:00,11,2468.25,2469.75,2468,2469.75,4019
20171201|2017-09-10 19:30,11,2469.75,2470.25,2469.25,2470,2142
20171201|2017-09-10 20:00,11,2470,2471.5,2469.75,2471.25,4485
20171201|2017-09-10 20:30,11,2471.25,2473,2470.75,2472,6735
20171201|2017-09-10 21:00,11,2472,2472.75,2472,2472.25,1502
20171201|2017-09-10 21:30,11,2472.25,2473,2472,2473,3066
20171201|2017-09-10 22:00,11,2472.75,2473.25,2472.75,2473.25,2318
20171201|2017-09-10 22:30,11,2473.25,2473.25,2472.75,2473.25,1928
20171201|2017-09-10 23:00,11,2473.5,2474,2472.25,2472.75,1842
20171201|2017-09-10 23:30,11,2472.75,2472.75,2472,2472,684
20171201|2017-09-11 00:00,11,2472.25,2472.25,2471.75,2472,1321
20171201|2017-09-11 00:30,11,2472,2472.5,2471.5,2472,1901
20171201|2017-09-11 01:00,11,2471.75,2473.25,2471.75,2473,3893
20171201|2017-09-11 01:30,11,2473,2473,2471.5,2471.75,2897
20171201|2017-09-11 02:00,11,2471.75,2473.75,2471.5,2473.5,12683
20171201|2017-09-11 02:30,11,2473.75,2473.75,2471.75,2472.75,9775
20171201|2017-09-11 03:00,11,2472.5,2474,2472.25,2473.5,9341
20171201|2017-09-11 03:30,11,2473.5,2475,2473.25,2474.5,9441
20171201|2017-09-11 04:00,11,2474.5,2475,2473.5,2475,7336
20171201|2017-09-11 04:30,11,2474.75,2474.75,2473.5,2474.25,7266
20171201|2017-09-11 05:00,11,2474.5,2475,2474,2474.5,6697
20171201|2017-09-11 05:30,11,2474.5,2474.75,2474,2474.25,2949
20171201|2017-09-11 06:00,11,2474.5,2474.5,2472.5,2472.5,6172
20171201|2017-09-11 06:30,11,2472.5,2472.75,2471.5,2471.75,7024
20171201|2017-09-11 07:00,11,2471.75,2473,2471.75,2472.25,5258
20171201|2017-09-11 07:30,11,2472.5,2473.75,2472.25,2473.25,8442
20171201|2017-09-11 08:00,11,2473,2474.5,2473,2474.5,13434
20171201|2017-09-11 08:30,11,2474.5,2480.5,2474,2479.5,161855
20171201|2017-09-11 09:00,11,2479.25,2482,2479.25,2480.5,77867
20171201|2017-09-11 09:30,11,2480.5,2481.25,2478.75,2479.5,56975
20171201|2017-09-11 10:00,11,2479.5,2480.5,2479,2480,37796
20171201|2017-09-11 10:30,11,2479.75,2483.5,2479.75,2482.75,47631
20171201|2017-09-11 11:00,11,2483,2484.25,2482,2484,39936
20171201|2017-09-11 11:30,11,2484,2487,2483.75,2485,48240
20171201|2017-09-11 12:00,11,2485.25,2486.5,2485,2486,29523
20171201|2017-09-11 12:30,11,2486,2486.25,2485,2485.5,25536
20171201|2017-09-11 13:00,11,2485.5,2486.25,2484.25,2484.75,36593
20171201|2017-09-11 13:30,11,2484.75,2485.75,2484.25,2484.25,44850
20171201|2017-09-11 14:00,11,2484.25,2486,2484,2485.25,27654
20171201|2017-09-11 14:30,11,2485.25,2485.75,2483.75,2485.5,100440
20171201|2017-09-11 15:00,11,2485.5,2486.5,2484.25,2485.25,74399
20171201|2017-09-11 15:30,11,2485.25,2487.25,2485,2486.5,6359
20171201|2017-09-11 17:00,12,2486.5,2487,2486,2486.5,2968
20171201|2017-09-11 17:30,12,2486.5,2486.75,2485.5,2486.25,1957
20171201|2017-09-11 18:00,12,2486,2486.5,2485.5,2485.5,920
20171201|2017-09-11 18:30,12,2485.75,2487,2485.75,2486.75,1367
20171201|2017-09-11 19:00,12,2486.75,2488.75,2486,2487.75,7445
20171201|2017-09-11 19:30,12,2487.5,2487.75,2486.75,2487.5,3394
20171201|2017-09-11 20:00,12,2487.5,2487.75,2486.25,2486.5,2378
20171201|2017-09-11 20:30,12,2486.75,2486.75,2485.75,2486,2128
20171201|2017-09-11 21:00,12,2486.25,2486.5,2485.75,2485.75,1145
20171201|2017-09-11 21:30,12,2485.75,2486.25,2485.5,2486,1553
20171201|2017-09-11 22:00,12,2486,2486.25,2485.25,2485.75,1362
20171201|2017-09-11 22:30,12,2485.5,2486,2485.25,2485.5,1525
20171201|2017-09-11 23:00,12,2485.75,2486.25,2485.5,2486,1491
20171201|2017-09-11 23:30,12,2485.75,2486.5,2485.75,2485.75,1222
20171201|2017-09-12 00:00,12,2486,2486.75,2485.75,2486.5,1772
20171201|2017-09-12 00:30,12,2486.5,2486.5,2486.25,2486.25,1313
20171201|2017-09-12 01:00,12,2486.5,2487.25,2486,2487.25,2874
20171201|2017-09-12 01:30,12,2487,2488.5,2486.75,2487.75,5332
20171201|2017-09-12 02:00,12,2487.75,2488.25,2486.5,2487,12445
20171201|2017-09-12 02:30,12,2487,2488.25,2486.75,2487.5,6531
20171201|2017-09-12 03:00,12,2487.5,2489.25,2487.25,2488.75,7738
20171201|2017-09-12 03:30,12,2489,2489.75,2488.5,2488.75,7674
20171201|2017-09-12 04:00,12,2489,2489.5,2488.5,2488.75,5667
20171201|2017-09-12 04:30,12,2488.75,2489.5,2488.25,2488.5,5265
20171201|2017-09-12 05:00,12,2488.75,2490,2488.5,2489.5,5170
20171201|2017-09-12 05:30,12,2489.75,2490.25,2489.25,2489.5,4713
20171201|2017-09-12 06:00,12,2489.75,2490.75,2489.25,2490.5,5531
20171201|2017-09-12 06:30,12,2490.25,2491,2490.25,2490.75,3672
20171201|2017-09-12 07:00,12,2490.5,2490.75,2489.75,2489.75,6763
20171201|2017-09-12 07:30,12,2490,2490,2487.75,2488.5,12371
20171201|2017-09-12 08:00,12,2488.75,2490,2488.75,2489.75,15445
20171201|2017-09-12 08:30,12,2489.75,2493.5,2489,2491.5,159209
20171201|2017-09-12 09:00,12,2491.5,2492.25,2489.25,2489.5,91980
20171201|2017-09-12 09:30,12,2489.5,2490.75,2487.75,2489.5,70513
20171201|2017-09-12 10:00,12,2489.25,2490.25,2488.5,2490,45919
20171201|2017-09-12 10:30,12,2490,2491.25,2489.75,2490.5,33873
20171201|2017-09-12 11:00,12,2490.5,2492,2490,2491.5,39313
20171201|2017-09-12 11:30,12,2491.5,2493,2491.5,2492.75,32828
20171201|2017-09-12 12:00,12,2492.75,2493.25,2492.25,2493,26665
20171201|2017-09-12 12:30,12,2493,2494,2491.5,2491.5,40688
20171201|2017-09-12 13:00,12,2491.5,2492.5,2490.5,2491,44682
20171201|2017-09-12 13:30,12,2491.25,2491.75,2490,2491.25,54830
20171201|2017-09-12 14:00,12,2491.25,2492,2489.5,2491.25,52335
20171201|2017-09-12 14:30,12,2491.25,2494.5,2491,2494.25,85867
20171201|2017-09-12 15:00,12,2494.25,2494.75,2493,2494.25,65326
20171201|2017-09-12 15:30,12,2494,2495,2494,2494.75,5416
20171201|2017-09-12 17:00,13,2495.25,2495.5,2494.25,2495,3001
20171201|2017-09-12 17:30,13,2495,2495.25,2494.5,2495,895
20171201|2017-09-12 18:00,13,2495.25,2495.25,2494.5,2494.75,698
20171201|2017-09-12 18:30,13,2494.5,2494.75,2494.25,2494.5,1418
20171201|2017-09-12 19:00,13,2494.5,2494.75,2493,2493,5887
20171201|2017-09-12 19:30,13,2493.25,2493.75,2492.75,2493.5,2421
20171201|2017-09-12 20:00,13,2493.5,2494.25,2493.25,2493.75,1973
20171201|2017-09-12 20:30,13,2493.75,2493.75,2492.75,2492.75,2550
20171201|2017-09-12 21:00,13,2492.75,2493.25,2492,2492.5,3893
20171201|2017-09-12 21:30,13,2492.75,2492.75,2492,2492.5,1792
20171201|2017-09-12 22:00,13,2492.25,2492.75,2492.25,2492.25,805
20171201|2017-09-12 22:30,13,2492.25,2492.75,2492.25,2492.5,576
20171201|2017-09-12 23:00,13,2492.5,2493,2492.5,2493,1238
20171201|2017-09-12 23:30,13,2492.75,2493,2492.5,2492.75,858
20171201|2017-09-13 00:00,13,2492.5,2493,2492.25,2492.75,1455
20171201|2017-09-13 00:30,13,2492.5,2492.5,2491.75,2492,2380
20171201|2017-09-13 01:00,13,2492,2492.5,2490.75,2491.5,7788
20171201|2017-09-13 01:30,13,2491.5,2491.5,2490.5,2490.75,4351
20171201|2017-09-13 02:00,13,2490.75,2491.5,2490.25,2490.5,10440
20171201|2017-09-13 02:30,13,2490.5,2490.75,2489,2490,8920
20171201|2017-09-13 03:00,13,2490.25,2491.75,2489.75,2491.25,9719
20171201|2017-09-13 03:30,13,2491.25,2491.5,2490.25,2491,7690
20171201|2017-09-13 04:00,13,2491,2492,2490.75,2491,8796
20171201|2017-09-13 04:30,13,2491,2491.25,2490.25,2490.75,6123
20171201|2017-09-13 05:00,13,2491,2491.25,2490.25,2490.75,5948
20171201|2017-09-13 05:30,13,2491,2491,2489.75,2490,6833
20171201|2017-09-13 06:00,13,2490,2491,2489.75,2491,4503
20171201|2017-09-13 06:30,13,2491,2492,2490.5,2491.5,7234
20171201|2017-09-13 07:00,13,2491.5,2491.75,2490.5,2491,7376
20171201|2017-09-13 07:30,13,2491,2491.5,2489.5,2491.25,14325
20171201|2017-09-13 08:00,13,2491.25,2491.5,2489.5,2490.25,19774
20171201|2017-09-13 08:30,13,2490.5,2493,2489.25,2492.75,113397
20171201|2017-09-13 09:00,13,2492.75,2494,2492,2493.5,86370
20171201|2017-09-13 09:30,13,2493.25,2494,2491.75,2493,57919
20171201|2017-09-13 10:00,13,2493,2494.25,2492.5,2493,40833
20171201|2017-09-13 10:30,13,2493.25,2493.25,2490.5,2492,60058
20171201|2017-09-13 11:00,13,2492,2493.5,2491.75,2493,31365
20171201|2017-09-13 11:30,13,2492.75,2494.75,2492.5,2493.5,41844
20171201|2017-09-13 12:00,13,2493.75,2494,2492,2493.25,55867
20171201|2017-09-13 12:30,13,2493.25,2493.5,2492.5,2492.75,30390
20171201|2017-09-13 13:00,13,2492.75,2494,2492.25,2492.75,22771
20171201|2017-09-13 13:30,13,2493,2494.25,2492.5,2493.5,34348
20171201|2017-09-13 14:00,13,2493.5,2494.25,2492.5,2493.25,37541
20171201|2017-09-13 14:30,13,2493.25,2495.5,2493,2495.25,102026
20171201|2017-09-13 15:00,13,2495.25,2495.5,2493.25,2495,72818
20171201|2017-09-13 15:30,13,2495,2495.5,2494.5,2495,9176
20171201|2017-09-13 17:00,14,2494.5,2494.75,2491.75,2492.75,7842
20171201|2017-09-13 17:30,14,2492.5,2493,2492,2492.5,2490
20171201|2017-09-13 18:00,14,2492.75,2492.75,2492,2492.25,1539
20171201|2017-09-13 18:30,14,2492.5,2493,2492.25,2492.25,1840
20171201|2017-09-13 19:00,14,2492.5,2493.25,2492.25,2492.75,3685
20171201|2017-09-13 19:30,14,2492.75,2493.75,2492.5,2493.75,1890
20171201|2017-09-13 20:00,14,2493.5,2494,2493,2493,2868
20171201|2017-09-13 20:30,14,2493,2494,2493,2493.75,4360
20171201|2017-09-13 21:00,14,2493.5,2493.5,2492.25,2492.5,4313
20171201|2017-09-13 21:30,14,2492.75,2493,2492,2492.25,2188
20171201|2017-09-13 22:00,14,2492,2492.5,2491.5,2491.75,2277
20171201|2017-09-13 22:30,14,2492,2492.25,2491.75,2492.25,1621
20171201|2017-09-13 23:00,14,2492,2492.25,2491.5,2492,1464
20171201|2017-09-13 23:30,14,2492,2492.25,2491.5,2492.25,1291
20171201|2017-09-14 00:00,14,2492.25,2492.25,2491.75,2492,797
20171201|2017-09-14 00:30,14,2492,2492.5,2491.5,2492.25,1944
20171201|2017-09-14 01:00,14,2492.25,2492.25,2491.5,2492,2696
20171201|2017-09-14 01:30,14,2492,2492.5,2491.75,2491.75,1250
20171201|2017-09-14 02:00,14,2492,2493,2491.75,2492,8206
20171201|2017-09-14 02:30,14,2492,2493.25,2491.5,2493.25,6160
20171201|2017-09-14 03:00,14,2493.25,2493.75,2492,2492.75,6821
20171201|2017-09-14 03:30,14,2492.75,2493.75,2492.75,2493.75,3504
20171201|2017-09-14 04:00,14,2493.75,2493.75,2493,2493.5,3234
20171201|2017-09-14 04:30,14,2493.5,2494,2493,2493.75,3262
20171201|2017-09-14 05:00,14,2493.75,2494.25,2492.75,2493.25,5209
20171201|2017-09-14 05:30,14,2493,2493.75,2492.75,2493.5,3175
20171201|2017-09-14 06:00,14,2493.5,2494,2492.5,2493.25,9937
20171201|2017-09-14 06:30,14,2493,2494,2492.75,2493.25,8690
20171201|2017-09-14 07:00,14,2493.5,2493.75,2489.25,2490,25035
20171201|2017-09-14 07:30,14,2490.25,2490.5,2487.5,2489.25,58546
20171201|2017-09-14 08:00,14,2489.25,2491.5,2488.5,2491,31405
20171201|2017-09-14 08:30,14,2490.75,2492.75,2489,2492.5,123138
20171201|2017-09-14 09:00,14,2492.5,2493.5,2491.25,2492.75,70723
20171201|2017-09-14 09:30,14,2493,2494.75,2492.75,2493.75,58474
20171201|2017-09-14 10:00,14,2493.75,2496.25,2493.25,2494.5,69339
20171201|2017-09-14 10:30,14,2494.5,2495.25,2493.25,2494.25,54612
20171201|2017-09-14 11:00,14,2494.25,2494.75,2492.75,2493.5,40998
20171201|2017-09-14 11:30,14,2493.5,2495.5,2493,2494.75,43743
20171201|2017-09-14 12:00,14,2495,2495,2493.5,2494.25,34250
20171201|2017-09-14 12:30,14,2494.5,2494.5,2493,2493.25,40465
20171201|2017-09-14 13:00,14,2493.25,2495,2492.5,2493.5,36146
20171201|2017-09-14 13:30,14,2493.5,2495,2493.5,2494.25,45320
20171201|2017-09-14 14:00,14,2494,2494.5,2492.5,2493.25,45569
20171201|2017-09-14 14:30,14,2493.5,2494.75,2492.5,2494.5,137318
20171201|2017-09-14 15:00,14,2494.25,2494.75,2493.5,2494.75,81498
20171201|2017-09-14 15:30,14,2494.5,2494.75,2493.25,2494,10331
20171201|2017-09-14 17:00,15,2493.75,2494,2487,2489,20196
20171201|2017-09-14 17:30,15,2489.25,2489.5,2487.25,2487.75,7776
20171201|2017-09-14 18:00,15,2487.75,2489,2487.5,2488,5068
20171201|2017-09-14 18:30,15,2487.75,2488.5,2487.25,2488,3822
20171201|2017-09-14 19:00,15,2487.75,2489.25,2487.5,2489,5917
20171201|2017-09-14 19:30,15,2489,2490,2489,2490,2996
20171201|2017-09-14 20:00,15,2489.75,2490.75,2489.5,2490,4443
20171201|2017-09-14 20:30,15,2490.25,2490.25,2489,2490,3973
20171201|2017-09-14 21:00,15,2489.75,2490,2489,2489.25,2778
20171201|2017-09-14 21:30,15,2489,2489.75,2488.5,2489.5,2541
20171201|2017-09-14 22:00,15,2489.5,2490.25,2489.5,2490.25,1377
20171201|2017-09-14 22:30,15,2490.25,2492.25,2490.25,2492,5075
20171201|2017-09-14 23:00,15,2491.75,2493,2491.75,2492.75,2846
20171201|2017-09-14 23:30,15,2492.75,2492.75,2492,2492.5,1785
20171201|2017-09-15 00:00,15,2492.25,2493,2492.25,2492.5,1843
20171201|2017-09-15 00:30,15,2492.75,2492.75,2491.5,2491.75,2569
20171201|2017-09-15 01:00,15,2491.5,2492,2491.5,2491.75,3424
20171201|2017-09-15 01:30,15,2491.5,2492.75,2491.5,2492.25,4589
20171201|2017-09-15 02:00,15,2492.25,2492.5,2491,2491,10379
20171201|2017-09-15 02:30,15,2491,2492.25,2490.25,2491,10316
20171201|2017-09-15 03:00,15,2490.75,2492.5,2490.75,2492.25,5648
20171201|2017-09-15 03:30,15,2492.25,2492.75,2491.75,2492.25,7690
20171201|2017-09-15 04:00,15,2492.25,2493.75,2491.5,2493.25,13432
20171201|2017-09-15 04:30,15,2493.5,2493.75,2490.75,2491.75,15866
20171201|2017-09-15 05:00,15,2491.75,2491.75,2490.5,2491,10666
20171201|2017-09-15 05:30,15,2491,2491.5,2490.5,2490.75,7621
20171201|2017-09-15 06:00,15,2491,2491.5,2490.5,2491.5,8164
20171201|2017-09-15 06:30,15,2491.25,2493,2491.25,2492.5,9016
20171201|2017-09-15 07:00,15,2492.5,2493,2491.5,2492,9585
20171201|2017-09-15 07:30,15,2491.75,2492.5,2490.5,2490.75,25425
20171201|2017-09-15 08:00,15,2490.75,2492.5,2489.25,2492,48125
20171201|2017-09-15 08:30,15,2491.75,2493.5,2491.25,2491.5,173011
20171201|2017-09-15 09:00,15,2491.5,2493,2490.5,2492.5,72184
20171201|2017-09-15 09:30,15,2492.5,2496.75,2492,2495.25,90336
20171201|2017-09-15 10:00,15,2495.5,2495.75,2494.25,2495.5,55311
20171201|2017-09-15 10:30,15,2495.25,2496,2494.25,2495.75,52770
20171201|2017-09-15 11:00,15,2495.75,2496.25,2495.25,2495.75,38152
20171201|2017-09-15 11:30,15,2496,2496.25,2494.5,2494.75,42233
20171201|2017-09-15 12:00,15,2495,2495.5,2494.5,2495,32717
20171201|2017-09-15 12:30,15,2495.25,2495.75,2494,2494.75,36295
20171201|2017-09-15 13:00,15,2494.75,2495.25,2494.5,2495.25,25500
20171201|2017-09-15 13:30,15,2495.25,2496,2494.75,2495.75,31895
20171201|2017-09-15 14:00,15,2495.75,2497,2495.25,2496.5,47150
20171201|2017-09-15 14:30,15,2496.5,2498,2496,2497.5,211814
20171201|2017-09-15 15:00,15,2497.5,2498,2496.5,2497.25,92879
20171201|2017-09-15 15:30,15,2497.25,2500,2497,2500,18784
20171201|2017-09-17 17:00,18,2499,2500,2498.5,2499.25,5140
20171201|2017-09-17 17:30,18,2499.25,2499.5,2499,2499.25,766
20171201|2017-09-17 18:00,18,2499.25,2501,2499.25,2500,3434
20171201|2017-09-17 18:30,18,2500.25,2500.75,2500,2500.75,1845
20171201|2017-09-17 19:00,18,2500.75,2501.5,2500.25,2500.75,4661
20171201|2017-09-17 19:30,18,2501,2501.25,2500.5,2500.75,1266
20171201|2017-09-17 20:00,18,2500.5,2502.75,2500.5,2502.75,5174
20171201|2017-09-17 20:30,18,2502.5,2502.75,2501.5,2502.25,2675
20171201|2017-09-17 21:00,18,2502.25,2503.75,2501.75,2502.5,4780
20171201|2017-09-17 21:30,18,2502.75,2503.25,2502.5,2503,2797
20171201|2017-09-17 22:00,18,2503,2503.5,2503,2503.25,1730
20171201|2017-09-17 22:30,18,2503.25,2503.75,2503,2503.5,1832
20171201|2017-09-17 23:00,18,2503.25,2504,2503,2503.25,2176
20171201|2017-09-17 23:30,18,2503.25,2503.5,2503,2503.25,1371
20171201|2017-09-18 00:00,18,2503.5,2504.25,2503,2504.25,3091
20171201|2017-09-18 00:30,18,2504,2504.25,2503.25,2503.25,1806
20171201|2017-09-18 01:00,18,2503.5,2503.75,2503,2503.75,4278
20171201|2017-09-18 01:30,18,2503.5,2504.5,2503.5,2504,3029
20171201|2017-09-18 02:00,18,2504,2504.5,2503,2503,12767
20171201|2017-09-18 02:30,18,2503,2503.5,2502.25,2502.5,8148
20171201|2017-09-18 03:00,18,2502.5,2502.75,2501.75,2502.75,6235
20171201|2017-09-18 03:30,18,2502.5,2503.75,2502,2502.75,6736
20171201|2017-09-18 04:00,18,2503,2503.75,2502.75,2503,3649
20171201|2017-09-18 04:30,18,2503,2503.75,2503,2503,5291
20171201|2017-09-18 05:00,18,2503,2503.25,2502,2502.5,6253
20171201|2017-09-18 05:30,18,2502.5,2503,2502.25,2502.5,3765
20171201|2017-09-18 06:00,18,2502.75,2502.75,2501.5,2502,6050
20171201|2017-09-18 06:30,18,2502,2502.5,2501.75,2502.5,3875
20171201|2017-09-18 07:00,18,2502.25,2502.5,2500.75,2501,7175
20171201|2017-09-18 07:30,18,2500.75,2501.5,2500,2500.5,12870
20171201|2017-09-18 08:00,18,2500.5,2502,2500.25,2501,22529
20171201|2017-09-18 08:30,18,2501,2506,2499.5,2505,144966
20171201|2017-09-18 09:00,18,2504.75,2505.5,2503.25,2504.25,81563
20171201|2017-09-18 09:30,18,2504.5,2505,2503.5,2504,48514
20171201|2017-09-18 10:00,18,2504,2505.75,2503.75,2505.75,46322
20171201|2017-09-18 10:30,18,2505.75,2505.75,2503.5,2503.75,41017
20171201|2017-09-18 11:00,18,2504,2504.75,2503.5,2504,34460
20171201|2017-09-18 11:30,18,2504,2504,2502,2503.5,37288
20171201|2017-09-18 12:00,18,2503.5,2503.75,2502.25,2502.5,26785
20171201|2017-09-18 12:30,18,2502.5,2504.5,2502.5,2503.25,27277
20171201|2017-09-18 13:00,18,2503.25,2503.25,2498.5,2500.25,104885
20171201|2017-09-18 13:30,18,2500,2500.5,2497.75,2499.75,84587
20171201|2017-09-18 14:00,18,2499.5,2501.75,2499.5,2501.25,57817
20171201|2017-09-18 14:30,18,2501,2502.75,2500.75,2502,105505
20171201|2017-09-18 15:00,18,2502,2503,2501,2502.75,72469
20171201|2017-09-18 15:30,18,2503,2503.25,2502.5,2503,6250
20171201|2017-09-18 17:00,19,2502.75,2503.25,2502.25,2502.75,2948
20171201|2017-09-18 17:30,19,2502.75,2503.25,2502.5,2502.75,720
20171201|2017-09-18 18:00,19,2503,2503,2502.5,2502.75,351
20171201|2017-09-18 18:30,19,2502.75,2503.25,2502.25,2502.75,1962
20171201|2017-09-18 19:00,19,2502.75,2504,2502.5,2503.5,4594
20171201|2017-09-18 19:30,19,2503.5,2504,2503.25,2503.5,3193
20171201|2017-09-18 20:00,19,2503.5,2503.75,2501.75,2502.5,5600
20171201|2017-09-18 20:30,19,2502.5,2503.5,2502.25,2502.5,3738
20171201|2017-09-18 21:00,19,2502.5,2503,2502.25,2502.25,2775
20171201|2017-09-18 21:30,19,2502.25,2502.75,2502,2502,1271
20171201|2017-09-18 22:00,19,2502,2503,2502,2502.75,1251
20171201|2017-09-18 22:30,19,2502.75,2503,2502.5,2502.75,1037
20171201|2017-09-18 23:00,19,2502.5,2503.25,2502.5,2503,1717
20171201|2017-09-18 23:30,19,2503,2503.25,2502.75,2502.75,1601
20171201|2017-09-19 00:00,19,2503,2503.25,2502.25,2503,3114
20171201|2017-09-19 00:30,19,2503,2503.5,2502.25,2503,2137
20171201|2017-09-19 01:00,19,2503,2503.25,2501,2501.5,4707
20171201|2017-09-19 01:30,19,2501.25,2502,2501,2501,2606
20171201|2017-09-19 02:00,19,2501.25,2502.25,2501,2502.25,10067
20171201|2017-09-19 02:30,19,2502,2503.25,2502,2502.75,7290
20171201|2017-09-19 03:00,19,2503,2503.25,2502,2503,7808
20171201|2017-09-19 03:30,19,2502.75,2503.5,2502.25,2502.5,7109
20171201|2017-09-19 04:00,19,2502.75,2504,2502.5,2503.5,7890
20171201|2017-09-19 04:30,19,2503.5,2505.25,2503.5,2505,6871
20171201|2017-09-19 05:00,19,2505,2505.5,2504.25,2504.75,5581
20171201|2017-09-19 05:30,19,2504.75,2505.25,2504,2504.5,4706
20171201|2017-09-19 06:00,19,2504.75,2505,2504,2504.25,9300
20171201|2017-09-19 06:30,19,2504.5,2505,2504,2504,6318
20171201|2017-09-19 07:00,19,2504.25,2505,2504.25,2504.75,5069
20171201|2017-09-19 07:30,19,2504.75,2505,2503.75,2504.25,7978
20171201|2017-09-19 08:00,19,2504.25,2505.25,2504,2504.75,12200
20171201|2017-09-19 08:30,19,2505,2505.25,2501.5,2502.25,131884
20171201|2017-09-19 09:00,19,2502.25,2504.75,2501.75,2504.25,91422
20171201|2017-09-19 09:30,19,2504.25,2504.75,2502.75,2504,53884
20171201|2017-09-19 10:00,19,2503.75,2504,2501.25,2503.5,50345
20171201|2017-09-19 10:30,19,2503.5,2505,2503.5,2504,36911
20171201|2017-09-19 11:00,19,2504.25,2505.75,2504,2505.5,44382
20171201|2017-09-19 11:30,19,2505.5,2505.75,2504.5,2505,27579
20171201|2017-09-19 12:00,19,2505,2505.5,2503.75,2504.25,39503
20171201|2017-09-19 12:30,19,2504.5,2505.5,2504.25,2505.5,29896
20171201|2017-09-19 13:00,19,2505.5,2505.75,2504,2504,34726
20171201|2017-09-19 13:30,19,2504,2505.75,2504,2504.75,38587
20171201|2017-09-19 14:00,19,2504.75,2505.5,2504.25,2505.25,37038
20171201|2017-09-19 14:30,19,2505,2506,2504.25,2505,125195
20171201|2017-09-19 15:00,19,2505,2505.25,2504,2504.25,58441
20171201|2017-09-19 15:30,19,2504.25,2504.25,2503.25,2503.5,8771
20171201|2017-09-19 17:00,20,2503.75,2503.75,2502.25,2502.5,6224
20171201|2017-09-19 17:30,20,2502.75,2502.75,2502.5,2502.75,288
20171201|2017-09-19 18:00,20,2502.75,2503,2502.25,2502.5,620
20171201|2017-09-19 18:30,20,2502.75,2503.75,2502.5,2503,1920
20171201|2017-09-19 19:00,20,2503,2503.5,2502.25,2502.5,3365
20171201|2017-09-19 19:30,20,2502.5,2503,2502.25,2502.25,1559
20171201|2017-09-19 20:00,20,2502.25,2503.5,2502.25,2503.25,2745
20171201|2017-09-19 20:30,20,2503,2503.5,2503,2503.5,2096
20171201|2017-09-19 21:00,20,2503.5,2503.5,2502.75,2503,2054
20171201|2017-09-19 21:30,20,2503.25,2503.5,2503.25,2503.25,671
20171201|2017-09-19 22:00,20,2503.25,2504.75,2503.25,2504.25,3519
20171201|2017-09-19 22:30,20,2504.25,2504.25,2503.5,2503.75,1824
20171201|2017-09-19 23:00,20,2503.75,2504.5,2503.75,2503.75,1021
20171201|2017-09-19 23:30,20,2504,2504,2503.5,2503.75,1227
20171201|2017-09-20 00:00,20,2503.75,2504,2503.25,2503.5,1924
20171201|2017-09-20 00:30,20,2503.5,2504,2503.5,2503.75,2370
20171201|2017-09-20 01:00,20,2503.75,2504,2503.25,2503.5,2787
20171201|2017-09-20 01:30,20,2503.5,2504.25,2503.25,2503.5,2874
20171201|2017-09-20 02:00,20,2503.5,2505,2503.25,2505,8905
20171201|2017-09-20 02:30,20,2505,2505,2504.25,2504.75,5029
20171201|2017-09-20 03:00,20,2505,2505.25,2504.5,2504.75,3951
20171201|2017-09-20 03:30,20,2505,2505.75,2504.75,2505.5,7060
20171201|2017-09-20 04:00,20,2505.5,2505.5,2504.75,2505,5903
20171201|2017-09-20 04:30,20,2505,2505.75,2504.25,2505.5,6503
20171201|2017-09-20 05:00,20,2505.5,2505.75,2504.75,2505,4396
20171201|2017-09-20 05:30,20,2505,2505.25,2504.5,2505.25,5129
20171201|2017-09-20 06:00,20,2505.25,2505.75,2505,2505.5,3661
20171201|2017-09-20 06:30,20,2505.75,2506,2504.5,2504.5,7860
20171201|2017-09-20 07:00,20,2504.75,2505.5,2504.25,2505.25,4254
20171201|2017-09-20 07:30,20,2505.25,2505.75,2505,2505.5,5890
20171201|2017-09-20 08:00,20,2505.5,2506,2505.25,2505.75,12305
20171201|2017-09-20 08:30,20,2506,2507.25,2504.5,2505.25,108762
20171201|2017-09-20 09:00,20,2505.25,2505.5,2503.75,2504.75,52694
20171201|2017-09-20 09:30,20,2505,2505.5,2502.5,2503,49826
20171201|2017-09-20 10:00,20,2503,2504.75,2502.5,2504.75,70336
20171201|2017-09-20 10:30,20,2504.75,2506,2504.5,2505.5,37841
20171201|2017-09-20 11:00,20,2505.5,2506.5,2505,2506,44476
20171201|2017-09-20 11:30,20,2506,2506.75,2505.75,2506.25,20490
20171201|2017-09-20 12:00,20,2506.25,2506.25,2503,2503.75,30556
20171201|2017-09-20 12:30,20,2503.5,2504.5,2503,2504,29690
20171201|2017-09-20 13:00,20,2504,2504,2494,2497.5,197507
20171201|2017-09-20 13:30,20,2497.5,2502.75,2495,2501.25,152486
20171201|2017-09-20 14:00,20,2501.25,2502.5,2499.5,2502,73325
20171201|2017-09-20 14:30,20,2502,2506.75,2502,2506,153102
20171201|2017-09-20 15:00,20,2506,2506.25,2505,2505,63310
20171201|2017-09-20 15:30,20,2504.75,2506,2504.5,2504.75,8785
20171201|2017-09-20 17:00,21,2504.5,2505,2504,2504.25,3486
20171201|2017-09-20 17:30,21,2504.5,2504.75,2504.25,2504.25,838
20171201|2017-09-20 18:00,21,2504.5,2505.5,2504.25,2505,1244
20171201|2017-09-20 18:30,21,2505.25,2506.25,2505,2505.25,2058
20171201|2017-09-20 19:00,21,2505.25,2505.75,2504.5,2505.25,4727
20171201|2017-09-20 19:30,21,2505.25,2505.25,2503.25,2503.75,5792
20171201|2017-09-20 20:00,21,2503.5,2504.75,2503.25,2504,5621
20171201|2017-09-20 20:30,21,2504.25,2504.75,2504,2504.5,2093
20171201|2017-09-20 21:00,21,2504.25,2504.5,2504,2504.25,1783
20171201|2017-09-20 21:30,21,2504.5,2505,2504.25,2504.75,1727
20171201|2017-09-20 22:00,21,2504.75,2505,2504.5,2504.75,1883
20171201|2017-09-20 22:30,21,2504.75,2505,2504,2504.75,2386
20171201|2017-09-20 23:00,21,2504.75,2504.75,2504,2504.25,1741
20171201|2017-09-20 23:30,21,2504.5,2504.5,2504,2504.25,1153
20171201|2017-09-21 00:00,21,2504.25,2504.5,2503.25,2503.25,3778
20171201|2017-09-21 00:30,21,2503.5,2503.75,2503,2503.5,3620
20171201|2017-09-21 01:00,21,2503.5,2504,2502.5,2502.5,3852
20171201|2017-09-21 01:30,21,2502.75,2503.5,2502.5,2503,2848
20171201|2017-09-21 02:00,21,2502.75,2503,2501.5,2502.5,15496
20171201|2017-09-21 02:30,21,2502.5,2503,2502,2502.25,5257
20171201|2017-09-21 03:00,21,2502.5,2503.25,2502.25,2503,5587
20171201|2017-09-21 03:30,21,2503,2504.25,2502.75,2504,7839
20171201|2017-09-21 04:00,21,2503.75,2504,2503,2503.5,5012
20171201|2017-09-21 04:30,21,2503.75,2504,2503.25,2503.75,3748
20171201|2017-09-21 05:00,21,2503.75,2504,2503.25,2503.75,4399
20171201|2017-09-21 05:30,21,2503.75,2504.75,2503.25,2504.5,8248
20171201|2017-09-21 06:00,21,2504.5,2504.75,2503.75,2504,5831
20171201|2017-09-21 06:30,21,2503.75,2504.25,2503.5,2504.25,4368
20171201|2017-09-21 07:00,21,2504.25,2504.25,2503.5,2504,4858
20171201|2017-09-21 07:30,21,2504,2505,2503.25,2504.5,11922
20171201|2017-09-21 08:00,21,2504.5,2505,2503.5,2503.5,11969
20171201|2017-09-21 08:30,21,2503.75,2504.5,2496.75,2499,191803
20171201|2017-09-21 09:00,21,2499,2500,2496.5,2498.75,119049
20171201|2017-09-21 09:30,21,2498.5,2502,2498.25,2501,86170
20171201|2017-09-21 10:00,21,2501,2503.25,2500.5,2502.5,76087
20171201|2017-09-21 10:30,21,2502.25,2502.75,2501.25,2501.5,41118
20171201|2017-09-21 11:00,21,2501.5,2503.25,2501.25,2502.75,33809
20171201|2017-09-21 11:30,21,2502.75,2503,2500.5,2502.25,33090
20171201|2017-09-21 12:00,21,2502,2503,2501.75,2502.5,20784
20171201|2017-09-21 12:30,21,2502.5,2502.75,2501,2502.25,27478
20171201|2017-09-21 13:00,21,2502.5,2502.75,2500.5,2501.5,29642
20171201|2017-09-21 13:30,21,2501.5,2501.5,2499,2501.25,55308
20171201|2017-09-21 14:00,21,2501,2502.25,2500.25,2501.5,37673
20171201|2017-09-21 14:30,21,2501.5,2502.5,2498.25,2499,133293
20171201|2017-09-21 15:00,21,2499,2501.75,2499,2500.75,56883
20171201|2017-09-21 15:30,21,2501,2501.25,2500.25,2500.75,4405
20171201|2017-09-21 17:00,22,2500.75,2501,2499.75,2500.25,3245
20171201|2017-09-21 17:30,22,2500.25,2500.5,2500,2500.25,748
20171201|2017-09-21 18:00,22,2500.25,2500.75,2500,2500.75,608
20171201|2017-09-21 18:30,22,2500.75,2500.75,2498.75,2499.5,2823
20171201|2017-09-21 19:00,22,2499.5,2500,2497,2497.75,4569
20171201|2017-09-21 19:30,22,2498,2498,2494.75,2495.25,11862
20171201|2017-09-21 20:00,22,2495.25,2496,2492.25,2493.75,13416
20171201|2017-09-21 20:30,22,2493.5,2495,2493.25,2493.75,8074
20171201|2017-09-21 21:00,22,2493.75,2494.25,2492.25,2492.75,5268
20171201|2017-09-21 21:30,22,2493,2493,2492,2492.75,3946
20171201|2017-09-21 22:00,22,2492.5,2494.25,2492.5,2493.75,3717
20171201|2017-09-21 22:30,22,2494,2494,2493,2494,2087
20171201|2017-09-21 23:00,22,2494.25,2494.25,2493.5,2494,1373
20171201|2017-09-21 23:30,22,2494,2494.5,2493.5,2494.5,1645
20171201|2017-09-22 00:00,22,2494.25,2495.75,2494.25,2494.5,4476
20171201|2017-09-22 00:30,22,2494.5,2495.25,2494.5,2495,3211
20171201|2017-09-22 01:00,22,2495,2496,2494.5,2495.25,4865
20171201|2017-09-22 01:30,22,2495,2495.75,2495,2495.75,2830
20171201|2017-09-22 02:00,22,2495.75,2496.75,2495.25,2495.5,9860
20171201|2017-09-22 02:30,22,2495.75,2497,2495.5,2496.5,7293
20171201|2017-09-22 03:00,22,2496.5,2497.25,2495.75,2496,9235
20171201|2017-09-22 03:30,22,2496,2497.75,2495.75,2497,7027
20171201|2017-09-22 04:00,22,2497,2497.5,2495.5,2497,9285
20171201|2017-09-22 04:30,22,2496.75,2498.5,2496.5,2498.25,8499
20171201|2017-09-22 05:00,22,2498.25,2498.5,2497.5,2498.25,9786
20171201|2017-09-22 05:30,22,2498.25,2499.25,2498.25,2499,6676
20171201|2017-09-22 06:00,22,2499,2499,2497.5,2497.75,8760
20171201|2017-09-22 06:30,22,2497.75,2498,2495.75,2496,9036
20171201|2017-09-22 07:00,22,2496.25,2496.5,2495,2495.75,8457
20171201|2017-09-22 07:30,22,2495.75,2496,2495,2495,10033
20171201|2017-09-22 08:00,22,2495,2495.5,2494.25,2495.25,17113
20171201|2017-09-22 08:30,22,2495.25,2497.75,2494.75,2496,135413
20171201|2017-09-22 09:00,22,2496,2498.75,2496,2498,57426
20171201|2017-09-22 09:30,22,2498.25,2499,2495.75,2496,56620
20171201|2017-09-22 10:00,22,2495.75,2497,2495.25,2495.5,43152
20171201|2017-09-22 10:30,22,2495.75,2497.75,2495.25,2497.5,38715
20171201|2017-09-22 11:00,22,2497.5,2498.25,2496.75,2497,58257
20171201|2017-09-22 11:30,22,2497,2497.75,2496.25,2496.25,24582
20171201|2017-09-22 12:00,22,2496.25,2497,2495.25,2496,32727
20171201|2017-09-22 12:30,22,2496,2497.5,2495.75,2497.25,34997
20171201|2017-09-22 13:00,22,2497,2497.5,2496.25,2497,35298
20171201|2017-09-22 13:30,22,2496.75,2497.75,2496.75,2497.5,36802
20171201|2017-09-22 14:00,22,2497.5,2498.25,2497.25,2498.25,25405
20171201|2017-09-22 14:30,22,2498.25,2501,2498,2499,116050
20171201|2017-09-22 15:00,22,2498.75,2500.5,2497.25,2499.25,88982
20171201|2017-09-22 15:30,22,2499.25,2500,2498.75,2499.75,7237
20171201|2017-09-24 17:00,25,2499,2501.75,2497.5,2501,7069
20171201|2017-09-24 17:30,25,2501,2501.5,2500.75,2501,890
20171201|2017-09-24 18:00,25,2501,2501.25,2500.25,2500.75,1693
20171201|2017-09-24 18:30,25,2500.75,2504.5,2500.25,2503.25,6764
20171201|2017-09-24 19:00,25,2503.25,2504,2502.75,2503,6008
20171201|2017-09-24 19:30,25,2503.25,2503.5,2502,2502.5,3723
20171201|2017-09-24 20:00,25,2502.75,2503,2500.75,2501.25,3329
20171201|2017-09-24 20:30,25,2501.25,2501.5,2500,2500.75,5558
20171201|2017-09-24 21:00,25,2500.75,2500.75,2499.5,2500.5,3959
20171201|2017-09-24 21:30,25,2500.5,2500.5,2500,2500,1630
20171201|2017-09-24 22:00,25,2500.25,2500.25,2496.75,2497.25,7152
20171201|2017-09-24 22:30,25,2497.25,2498,2497,2497.75,1319
20171201|2017-09-24 23:00,25,2497.75,2498.25,2497.25,2497.5,2234
20171201|2017-09-24 23:30,25,2497.5,2498,2497.5,2497.75,1868
20171201|2017-09-25 00:00,25,2497.75,2498.25,2496.5,2496.5,1994
20171201|2017-09-25 00:30,25,2496.5,2497.75,2496.5,2497.25,3296
20171201|2017-09-25 01:00,25,2497.25,2497.75,2496.5,2497.25,5077
20171201|2017-09-25 01:30,25,2497.5,2497.5,2496.5,2497.25,4520
20171201|2017-09-25 02:00,25,2497.5,2497.5,2495,2495.5,14751
20171201|2017-09-25 02:30,25,2495.75,2497,2495.25,2496.5,9724
20171201|2017-09-25 03:00,25,2496.5,2496.5,2495.5,2495.5,5543
20171201|2017-09-25 03:30,25,2495.5,2498.25,2495,2497.5,12379
20171201|2017-09-25 04:00,25,2497.5,2498,2496.25,2496.75,7863
20171201|2017-09-25 04:30,25,2496.75,2496.75,2495.25,2496.5,5458
20171201|2017-09-25 05:00,25,2496.75,2498,2496.5,2497.75,5800
20171201|2017-09-25 05:30,25,2497.75,2498.5,2497.25,2498.25,4040
20171201|2017-09-25 06:00,25,2498,2498.75,2497.5,2498.25,5822
20171201|2017-09-25 06:30,25,2498.5,2499,2498,2498.5,5142
20171201|2017-09-25 07:00,25,2498.5,2498.5,2497.75,2498,3361
20171201|2017-09-25 07:30,25,2498,2498.25,2495.75,2496,9189
20171201|2017-09-25 08:00,25,2496.25,2496.25,2494.75,2495.5,18265
20171201|2017-09-25 08:30,25,2495.75,2498,2495,2496.5,126208
20171201|2017-09-25 09:00,25,2496.75,2500,2495.75,2498.75,81885
20171201|2017-09-25 09:30,25,2498.75,2499,2490,2490.5,161573
20171201|2017-09-25 10:00,25,2490.5,2492.75,2485,2492.5,135223
20171201|2017-09-25 10:30,25,2492.5,2492.5,2488.75,2489.5,72680
20171201|2017-09-25 11:00,25,2489.75,2490,2486,2489.25,69614
20171201|2017-09-25 11:30,25,2489.5,2492.25,2488.5,2491.5,60762
20171201|2017-09-25 12:00,25,2491.5,2492.25,2490.75,2491,37347
20171201|2017-09-25 12:30,25,2490.75,2493,2490,2491.5,38135
20171201|2017-09-25 13:00,25,2491.75,2492.75,2489.5,2490.25,42348
20171201|2017-09-25 13:30,25,2490.25,2491.25,2488.25,2491,53594
20171201|2017-09-25 14:00,25,2491,2493.25,2489.5,2492.5,54191
20171201|2017-09-25 14:30,25,2492.25,2494.5,2491.25,2494,89704
20171201|2017-09-25 15:00,25,2494.5,2497.5,2494,2497.5,92424
20171201|2017-09-25 15:30,25,2497.25,2498.25,2496.75,2498,9228
20171201|2017-09-25 17:00,26,2498,2498.25,2497.25,2497.5,4842
20171201|2017-09-25 17:30,26,2497.5,2497.75,2497,2497.5,1066
20171201|2017-09-25 18:00,26,2497.25,2497.75,2495.75,2496,3676
20171201|2017-09-25 18:30,26,2496,2497,2496,2496.75,1592
20171201|2017-09-25 19:00,26,2496.5,2497,2494.25,2495.25,6528
20171201|2017-09-25 19:30,26,2495.25,2495.25,2492.75,2494.75,6813
20171201|2017-09-25 20:00,26,2494.5,2495.25,2494.25,2494.75,3733
20171201|2017-09-25 20:30,26,2494.75,2495.5,2494.25,2495.25,2929
20171201|2017-09-25 21:00,26,2495.25,2497.5,2494.75,2496.75,7267
20171201|2017-09-25 21:30,26,2497,2497,2495.5,2495.75,1961
20171201|2017-09-25 22:00,26,2495.75,2496,2495.5,2495.75,2170
20171201|2017-09-25 22:30,26,2495.75,2496.25,2495,2495,2172
20171201|2017-09-25 23:00,26,2495,2495.25,2494,2494.25,3981
20171201|2017-09-25 23:30,26,2494.25,2494.75,2494,2494.25,3002
20171201|2017-09-26 00:00,26,2494.5,2495,2494,2494.25,1943
20171201|2017-09-26 00:30,26,2494.25,2494.75,2493.75,2494.5,3487
20171201|2017-09-26 01:00,26,2494.25,2495.5,2494,2495,5234
20171201|2017-09-26 01:30,26,2495.25,2495.75,2494.75,2495.25,5921
20171201|2017-09-26 02:00,26,2495.25,2495.25,2494,2494.25,13263
20171201|2017-09-26 02:30,26,2494.25,2495.75,2494.25,2495.5,7898
20171201|2017-09-26 03:00,26,2495.75,2495.75,2494.5,2494.75,5243
20171201|2017-09-26 03:30,26,2494.75,2496,2494.5,2495.75,5102
20171201|2017-09-26 04:00,26,2495.75,2497,2495.25,2496.5,6002
20171201|2017-09-26 04:30,26,2496.75,2497,2495.75,2496,5530
20171201|2017-09-26 05:00,26,2496,2497.25,2496,2496.5,7171
20171201|2017-09-26 05:30,26,2496.75,2497,2495.75,2495.75,4087
20171201|2017-09-26 06:00,26,2495.75,2496.25,2494.25,2496,10480
20171201|2017-09-26 06:30,26,2496.25,2496.75,2495.25,2495.5,7568
20171201|2017-09-26 07:00,26,2495.5,2496,2494.75,2495.75,8050
20171201|2017-09-26 07:30,26,2495.75,2498.25,2495.5,2497.75,14450
20171201|2017-09-26 08:00,26,2498,2499,2497.5,2498.75,16941
20171201|2017-09-26 08:30,26,2498.5,2501.25,2497.25,2500.25,131511
20171201|2017-09-26 09:00,26,2500,2501,2498.75,2499,61971
20171201|2017-09-26 09:30,26,2499,2499.5,2495.25,2495.75,81986
20171201|2017-09-26 10:00,26,2495.75,2496.5,2492.25,2493.75,87776
20171201|2017-09-26 10:30,26,2493.75,2496.25,2493.25,2495.75,48941
20171201|2017-09-26 11:00,26,2495.75,2497.25,2494.5,2497,42717
20171201|2017-09-26 11:30,26,2497,2497.75,2494.25,2496.25,57876
20171201|2017-09-26 12:00,26,2496.25,2498.25,2496,2497.25,38029
20171201|2017-09-26 12:30,26,2497.5,2499.25,2497.25,2498.5,31942
20171201|2017-09-26 13:00,26,2498.5,2499,2496.5,2497,37813
20171201|2017-09-26 13:30,26,2497,2497.75,2496.25,2497,30797
20171201|2017-09-26 14:00,26,2496.75,2498.75,2496.75,2498.5,32283
20171201|2017-09-26 14:30,26,2498.75,2499,2493.5,2495,204448
20171201|2017-09-26 15:00,26,2495,2495.75,2494.5,2495.75,62756
20171201|2017-09-26 15:30,26,2495.5,2496,2494.25,2495.25,5462
20171201|2017-09-26 17:00,27,2495,2495.75,2494.25,2494.5,3496
20171201|2017-09-26 17:30,27,2494.5,2495,2494.25,2494.75,675
20171201|2017-09-26 18:00,27,2495,2495.25,2494.75,2495.25,792
20171201|2017-09-26 18:30,27,2495,2495.75,2495,2495.5,1210
20171201|2017-09-26 19:00,27,2495.75,2496,2494.25,2495.5,4785
20171201|2017-09-26 19:30,27,2495.5,2495.5,2494.5,2494.75,2576
20171201|2017-09-26 20:00,27,2495,2495.5,2494.5,2495.25,1958
20171201|2017-09-26 20:30,27,2495.25,2496,2494.75,2495.75,2747
20171201|2017-09-26 21:00,27,2495.75,2497.25,2495.75,2497.25,3483
20171201|2017-09-26 21:30,27,2497,2497,2496.5,2497,1542
20171201|2017-09-26 22:00,27,2497,2497.5,2496.5,2497,1144
20171201|2017-09-26 22:30,27,2497.25,2497.5,2496.5,2497,2003
20171201|2017-09-26 23:00,27,2497.25,2497.25,2495.75,2496.25,3084
20171201|2017-09-26 23:30,27,2496.25,2496.75,2496.25,2496.75,2196
20171201|2017-09-27 00:00,27,2496.75,2497,2496.25,2497,1678
20171201|2017-09-27 00:30,27,2497,2497.75,2496.75,2497.25,3222
20171201|2017-09-27 01:00,27,2497.5,2498.75,2497.25,2498.25,8271
20171201|2017-09-27 01:30,27,2498,2499,2497.75,2498.75,4591
20171201|2017-09-27 02:00,27,2498.75,2500,2498.25,2499.5,16348
20171201|2017-09-27 02:30,27,2499.5,2501.25,2498.75,2500,14386
20171201|2017-09-27 03:00,27,2499.75,2500,2499.25,2499.25,8230
20171201|2017-09-27 03:30,27,2499.25,2499.25,2497.75,2497.75,9087
20171201|2017-09-27 04:00,27,2497.75,2499.25,2497.75,2499,7338
20171201|2017-09-27 04:30,27,2499,2499,2496.75,2497.25,6525
20171201|2017-09-27 05:00,27,2497.25,2498.5,2497,2498,7413
20171201|2017-09-27 05:30,27,2498,2499.25,2497.5,2498.75,6571
20171201|2017-09-27 06:00,27,2499,2500.25,2498.25,2500.25,7740
20171201|2017-09-27 06:30,27,2500,2500.5,2499.75,2500.5,6557
20171201|2017-09-27 07:00,27,2500.25,2501,2500,2500.25,7968
20171201|2017-09-27 07:30,27,2500.25,2501.25,2499.5,2500.75,13171
20171201|2017-09-27 08:00,27,2500.75,2503.75,2500.5,2503.5,34935
20171201|2017-09-27 08:30,27,2503.5,2505,2501.5,2502,125765
20171201|2017-09-27 09:00,27,2501.75,2503,2499.5,2499.75,84979
20171201|2017-09-27 09:30,27,2499.75,2500.25,2493,2495.5,200720
20171201|2017-09-27 10:00,27,2495.25,2498.5,2494.75,2497.75,103958
20171201|2017-09-27 10:30,27,2497.75,2498.25,2496.25,2497.25,59542
20171201|2017-09-27 11:00,27,2497.25,2497.5,2495.75,2496.75,55965
20171201|2017-09-27 11:30,27,2496.75,2499.25,2495.75,2499.25,60419
20171201|2017-09-27 12:00,27,2499,2500,2498.75,2499.5,37979
20171201|2017-09-27 12:30,27,2499.5,2502.25,2498.75,2502,42853
20171201|2017-09-27 13:00,27,2501.75,2508,2501.75,2506,136263
20171201|2017-09-27 13:30,27,2506,2507.25,2505.25,2507,57960
20171201|2017-09-27 14:00,27,2506.75,2509.25,2506.75,2508.5,93517
20171201|2017-09-27 14:30,27,2508.5,2509.25,2504,2504.75,216631
20171201|2017-09-27 15:00,27,2504.75,2505,2503.5,2504,80288
20171201|2017-09-27 15:30,27,2504,2505,2503.5,2503.75,9556
20171201|2017-09-27 17:00,28,2503.25,2503.5,2501.5,2502.5,5678
20171201|2017-09-27 17:30,28,2502.5,2503,2502.25,2502.5,1123
20171201|2017-09-27 18:00,28,2502.5,2503.25,2502.25,2503,1207
20171201|2017-09-27 18:30,28,2503,2503.25,2502.75,2503,815
20171201|2017-09-27 19:00,28,2503,2503.25,2502.25,2502.75,3293
20171201|2017-09-27 19:30,28,2503,2503.5,2502,2503,2345
20171201|2017-09-27 20:00,28,2503,2503.5,2502.75,2503,2650
20171201|2017-09-27 20:30,28,2503.25,2503.5,2502.25,2502.75,4739
20171201|2017-09-27 21:00,28,2502.75,2503.25,2502.25,2502.75,2076
20171201|2017-09-27 21:30,28,2503,2503.75,2502.75,2503.5,956
20171201|2017-09-27 22:00,28,2503.75,2504.5,2503.25,2503.75,2367
20171201|2017-09-27 22:30,28,2503.75,2504.5,2503.5,2504.25,1972
20171201|2017-09-27 23:00,28,2504.25,2504.75,2504,2504.5,1232
20171201|2017-09-27 23:30,28,2504.5,2505,2504.25,2505,880
20171201|2017-09-28 00:00,28,2504.75,2505.25,2504.5,2505,1508
20171201|2017-09-28 00:30,28,2505.25,2505.5,2504.5,2505,4106
20171201|2017-09-28 01:00,28,2505.25,2505.25,2504.5,2505,5087
20171201|2017-09-28 01:30,28,2504.75,2505,2503.75,2504.25,4754
20171201|2017-09-28 02:00,28,2504.25,2504.5,2503.25,2503.5,13846
20171201|2017-09-28 02:30,28,2503.5,2503.75,2502.25,2503.25,7520
20171201|2017-09-28 03:00,28,2503.25,2503.5,2502.75,2503,6802
20171201|2017-09-28 03:30,28,2503,2504.25,2502.25,2503.5,11979
20171201|2017-09-28 04:00,28,2503.5,2504.25,2502.5,2502.75,5712
20171201|2017-09-28 04:30,28,2503,2504.25,2502.75,2503,5994
20171201|2017-09-28 05:00,28,2503,2503.75,2503,2503.5,3648
20171201|2017-09-28 05:30,28,2503.25,2504,2502.5,2503,4205
20171201|2017-09-28 06:00,28,2502.75,2503.25,2502.25,2503,5585
20171201|2017-09-28 06:30,28,2502.75,2503.25,2499.75,2500.75,14737
20171201|2017-09-28 07:00,28,2500.75,2500.75,2499,2499.5,16107
20171201|2017-09-28 07:30,28,2499.25,2501,2499.25,2501,15617
20171201|2017-09-28 08:00,28,2501,2501.25,2500,2501,16232
20171201|2017-09-28 08:30,28,2501.25,2504,2500.5,2502.25,171645
20171201|2017-09-28 09:00,28,2502.25,2504.25,2500,2503.25,85019
20171201|2017-09-28 09:30,28,2503.5,2505.75,2502.75,2503.75,90144
20171201|2017-09-28 10:00,28,2503.75,2504.5,2502.5,2504.25,60478
20171201|2017-09-28 10:30,28,2504.25,2506,2503.75,2504.25,59572
20171201|2017-09-28 11:00,28,2504.25,2507,2503.75,2505.75,53277
20171201|2017-09-28 11:30,28,2506,2507,2505,2506.25,43234
20171201|2017-09-28 12:00,28,2506.5,2507.25,2505.5,2507,34076
20171201|2017-09-28 12:30,28,2507,2508,2506.25,2508,24487
20171201|2017-09-28 13:00,28,2507.75,2508.25,2506.25,2506.25,30811
20171201|2017-09-28 13:30,28,2506.25,2506.75,2505.5,2506.25,31362
20171201|2017-09-28 14:00,28,2506.5,2507.5,2505,2505.5,50261
20171201|2017-09-28 14:30,28,2505.25,2507.5,2504.5,2507,123626
20171201|2017-09-28 15:00,28,2507.25,2508,2506.5,2508,54638
20171201|2017-09-28 15:30,28,2508,2508.25,2507.5,2507.5,6151
20171201|2017-09-28 17:00,29,2507.75,2507.75,2505.75,2506.25,4912
20171201|2017-09-28 17:30,29,2506.25,2506.5,2505.75,2506,3056
20171201|2017-09-28 18:00,29,2506,2506.25,2505.5,2506.25,1528
20171201|2017-09-28 18:30,29,2506.25,2506.25,2505.5,2505.75,1959
20171201|2017-09-28 19:00,29,2505.75,2506.5,2505.5,2505.75,4745
20171201|2017-09-28 19:30,29,2506,2506.75,2505.75,2506.5,2229
20171201|2017-09-28 20:00,29,2506.5,2507,2506,2506.5,5162
20171201|2017-09-28 20:30,29,2506.5,2507,2506,2506.5,4006
20171201|2017-09-28 21:00,29,2506.5,2507,2506.25,2506.5,3253
20171201|2017-09-28 21:30,29,2506.5,2506.75,2506.25,2506.5,1682
20171201|2017-09-28 22:00,29,2506.5,2506.75,2506.25,2506.75,1586
20171201|2017-09-28 22:30,29,2506.75,2507,2506.25,2507,3371
20171201|2017-09-28 23:00,29,2506.75,2507.5,2506.75,2507,1185
20171201|2017-09-28 23:30,29,2507.25,2507.5,2506.25,2506.5,3104
20171201|2017-09-29 00:00,29,2506.5,2506.75,2506.25,2506.5,1504
20171201|2017-09-29 00:30,29,2506.5,2506.75,2506,2506.25,1411
20171201|2017-09-29 01:00,29,2506.25,2507,2506.25,2506.5,3556
20171201|2017-09-29 01:30,29,2506.5,2506.75,2505.75,2506,4034
20171201|2017-09-29 02:00,29,2506.25,2506.5,2505.5,2506.25,7745
20171201|2017-09-29 02:30,29,2506,2506.75,2505.75,2506.5,4228
20171201|2017-09-29 03:00,29,2506.5,2506.75,2506,2506.25,4979
20171201|2017-09-29 03:30,29,2506.5,2507,2505.75,2506,5459
20171201|2017-09-29 04:00,29,2506,2506.75,2506,2506,4373
20171201|2017-09-29 04:30,29,2506.25,2506.75,2506,2506.5,4484
20171201|2017-09-29 05:00,29,2506.25,2507.5,2506.25,2507,7159
20171201|2017-09-29 05:30,29,2507,2507.5,2506.75,2507,3177
20171201|2017-09-29 06:00,29,2507.25,2507.5,2506.25,2506.25,3320
20171201|2017-09-29 06:30,29,2506.25,2506.75,2506,2506.5,4159
20171201|2017-09-29 07:00,29,2506.5,2507,2506.5,2506.5,4315
20171201|2017-09-29 07:30,29,2506.5,2507.25,2505.25,2506,12440
20171201|2017-09-29 08:00,29,2506,2507,2505.5,2506.75,13138
20171201|2017-09-29 08:30,29,2506.75,2509.25,2504.75,2506.5,158094
20171201|2017-09-29 09:00,29,2506.75,2509.25,2506.5,2508.75,60186
20171201|2017-09-29 09:30,29,2508.75,2511.75,2508.5,2511.25,66300
20171201|2017-09-29 10:00,29,2511.5,2513.25,2510.5,2512,64405
20171201|2017-09-29 10:30,29,2512,2514,2511.5,2514,57892
20171201|2017-09-29 11:00,29,2514,2515.5,2513.5,2515.25,53650
20171201|2017-09-29 11:30,29,2515.25,2515.5,2514.25,2514.75,34095
20171201|2017-09-29 12:00,29,2515,2515,2513.75,2514.5,22218
20171201|2017-09-29 12:30,29,2514.5,2515.25,2513.5,2514.25,27031
20171201|2017-09-29 13:00,29,2514.25,2514.5,2512.5,2514.5,41355
20171201|2017-09-29 13:30,29,2514.5,2514.75,2512.75,2514,47076
20171201|2017-09-29 14:00,29,2513.75,2515.25,2513.75,2513.75,39703
20171201|2017-09-29 14:30,29,2513.75,2517,2513.5,2515.75,333949
20171201|2017-09-29 15:00,29,2515.5,2517.75,2514.75,2516.75,170927
20171201|2017-09-29 15:30,29,2517,2517.75,2516.75,2517.75,10540
20171201|2017-10-01 17:00,2,2518,2523.5,2517,2521.5,18813
20171201|2017-10-01 17:30,2,2521.5,2521.75,2520.5,2520.5,2873
20171201|2017-10-01 18:00,2,2520.5,2520.75,2519.5,2520.25,2139
20171201|2017-10-01 18:30,2,2520,2521,2520,2520.25,2614
20171201|2017-10-01 19:00,2,2520.25,2520.75,2519.25,2519.25,4613
20171201|2017-10-01 19:30,2,2519.25,2519.75,2519,2519.25,2926
20171201|2017-10-01 20:00,2,2519.5,2519.5,2518.75,2519,3123
20171201|2017-10-01 20:30,2,2519.25,2519.75,2519,2519.5,1527
20171201|2017-10-01 21:00,2,2519.5,2519.5,2518.25,2518.75,2183
20171201|2017-10-01 21:30,2,2518.75,2519,2518.5,2519,893
20171201|2017-10-01 22:00,2,2519,2519.5,2518.75,2519.5,1441
20171201|2017-10-01 22:30,2,2519.5,2519.5,2518.75,2518.75,2297
20171201|2017-10-01 23:00,2,2518.75,2519.25,2518.75,2519.25,485
20171201|2017-10-01 23:30,2,2519.25,2519.75,2518.75,2518.75,1090
20171201|2017-10-02 00:00,2,2518.5,2519.5,2518.5,2519.25,2648
20171201|2017-10-02 00:30,2,2519.25,2519.75,2518.75,2519.25,4577
20171201|2017-10-02 01:00,2,2519.25,2519.75,2518.5,2518.75,4515
20171201|2017-10-02 01:30,2,2518.75,2519,2518,2518,3080
20171201|2017-10-02 02:00,2,2518.25,2519.25,2517.75,2518.75,10575
20171201|2017-10-02 02:30,2,2518.75,2518.75,2518,2518,4830
20171201|2017-10-02 03:00,2,2518,2518.5,2517.5,2518,6062
20171201|2017-10-02 03:30,2,2518,2518.75,2517.5,2517.75,6077
20171201|2017-10-02 04:00,2,2517.75,2518.75,2517.75,2518.75,3465
20171201|2017-10-02 04:30,2,2518.75,2519.5,2518.5,2518.75,4265
20171201|2017-10-02 05:00,2,2518.75,2519.75,2518.5,2519.5,5643
20171201|2017-10-02 05:30,2,2519.5,2520.5,2519.25,2520.25,4583
20171201|2017-10-02 06:00,2,2520.5,2520.5,2519.25,2519.75,4099
20171201|2017-10-02 06:30,2,2519.75,2521.25,2519.5,2520.5,8184
20171201|2017-10-02 07:00,2,2520.5,2520.75,2519.75,2520.25,4431
20171201|2017-10-02 07:30,2,2520,2520.75,2518.25,2518.5,13042
20171201|2017-10-02 08:00,2,2518.5,2519,2517.75,2518,17070
20171201|2017-10-02 08:30,2,2518.25,2522.25,2517.5,2522,137042
20171201|2017-10-02 09:00,2,2522,2525.75,2521,2522.5,127464
20171201|2017-10-02 09:30,2,2522.75,2524.25,2522,2522.25,59037
20171201|2017-10-02 10:00,2,2522.5,2523.25,2520,2521,62446
20171201|2017-10-02 10:30,2,2520.75,2522.75,2519.75,2519.75,64410
20171201|2017-10-02 11:00,2,2520,2522.5,2519,2521.75,57083
20171201|2017-10-02 11:30,2,2521.75,2524,2521.75,2523.75,31413
20171201|2017-10-02 12:00,2,2523.75,2524.25,2523,2524,32532
20171201|2017-10-02 12:30,2,2523.75,2524.75,2523.25,2524.5,33874
20171201|2017-10-02 13:00,2,2524.25,2524.5,2523.25,2524.25,28709
20171201|2017-10-02 13:30,2,2524.5,2525,2524,2524.75,26691
20171201|2017-10-02 14:00,2,2525,2525.5,2523.5,2524.75,64605
20171201|2017-10-02 14:30,2,2524.5,2526.75,2523.5,2526.25,140596
20171201|2017-10-02 15:00,2,2526.25,2527,2525.75,2526.25,82338
20171201|2017-10-02 15:30,2,2526.25,2528,2526,2527.75,9037
20171201|2017-10-02 17:00,3,2527.25,2527.75,2526.25,2526.75,3368
20171201|2017-10-02 17:30,3,2526.5,2526.75,2526.25,2526.5,678
20171201|2017-10-02 18:00,3,2526.25,2526.5,2525.75,2526,1178
20171201|2017-10-02 18:30,3,2526,2526.25,2525.75,2526,1018
20171201|2017-10-02 19:00,3,2526,2526.25,2525.5,2525.75,2873
20171201|2017-10-02 19:30,3,2525.75,2526.25,2525.5,2526,2805
20171201|2017-10-02 20:00,3,2525.75,2527,2525.75,2527,3687
20171201|2017-10-02 20:30,3,2527,2528.5,2526.75,2528.25,5974
20171201|2017-10-02 21:00,3,2528.25,2529,2528,2528.5,5409
20171201|2017-10-02 21:30,3,2528.25,2528.5,2527.75,2528.25,1839
20171201|2017-10-02 22:00,3,2528.5,2529.5,2528.25,2529.25,3427
20171201|2017-10-02 22:30,3,2529,2529.5,2528.75,2529.25,4046
20171201|2017-10-02 23:00,3,2529,2529.5,2528.5,2528.5,1449
20171201|2017-10-02 23:30,3,2528.75,2529,2528.25,2528.75,1279
20171201|2017-10-03 00:00,3,2528.75,2529,2528.25,2528.5,2673
20171201|2017-10-03 00:30,3,2528.5,2529.25,2528.5,2529,2695
20171201|2017-10-03 01:00,3,2529,2529.25,2528.25,2528.75,2271
20171201|2017-10-03 01:30,3,2529,2529,2528.25,2528.5,1732
20171201|2017-10-03 02:00,3,2528.5,2529,2528,2529,3908
20171201|2017-10-03 02:30,3,2529,2529,2527.75,2528.25,4532
20171201|2017-10-03 03:00,3,2528.25,2528.5,2527.5,2527.75,3695
20171201|2017-10-03 03:30,3,2527.5,2528,2527.25,2527.75,2484
20171201|2017-10-03 04:00,3,2527.75,2528.25,2527.25,2528,2328
20171201|2017-10-03 04:30,3,2527.75,2528.5,2527.75,2527.75,2875
20171201|2017-10-03 05:00,3,2527.75,2528.25,2527.25,2527.25,4186
20171201|2017-10-03 05:30,3,2527.5,2528.5,2527.25,2528.25,3597
20171201|2017-10-03 06:00,3,2528,2528,2527.25,2527.25,1948
20171201|2017-10-03 06:30,3,2527.5,2528.25,2527.25,2528.25,2006
20171201|2017-10-03 07:00,3,2528.25,2529,2528,2528.75,6269
20171201|2017-10-03 07:30,3,2528.5,2528.75,2528,2528.5,5297
20171201|2017-10-03 08:00,3,2528.5,2529,2527.75,2528,12467
20171201|2017-10-03 08:30,3,2527.75,2529.25,2526,2528.75,125463
20171201|2017-10-03 09:00,3,2528.75,2528.75,2526,2526.5,62978
20171201|2017-10-03 09:30,3,2526.75,2528,2526,2527.25,40144
20171201|2017-10-03 10:00,3,2527.25,2527.5,2525.75,2527.5,48988
20171201|2017-10-03 10:30,3,2527.5,2528.5,2527,2528,36898
20171201|2017-10-03 11:00,3,2528.25,2529,2528,2528.5,23875
20171201|2017-10-03 11:30,3,2528.25,2529.25,2528.25,2529.25,18704
20171201|2017-10-03 12:00,3,2529.25,2529.5,2528.75,2528.75,19512
20171201|2017-10-03 12:30,3,2529,2529.25,2528.5,2529.25,19533
20171201|2017-10-03 13:00,3,2529.25,2530.5,2529,2530.25,26409
20171201|2017-10-03 13:30,3,2530.5,2530.75,2529.75,2530.75,36290
20171201|2017-10-03 14:00,3,2530.75,2530.75,2529.75,2530.75,40894
20171201|2017-10-03 14:30,3,2530.5,2532.5,2530.5,2532,148356
20171201|2017-10-03 15:00,3,2531.75,2533,2531,2533,73600
20171201|2017-10-03 15:30,3,2533,2533.5,2532.75,2533,9251
20171201|2017-10-03 17:00,4,2533,2533.25,2531.5,2531.75,3613
20171201|2017-10-03 17:30,4,2532,2532,2531.25,2531.5,1195
20171201|2017-10-03 18:00,4,2531.75,2532,2531.25,2531.5,1135
20171201|2017-10-03 18:30,4,2531.75,2532,2531.25,2531.25,1499
20171201|2017-10-03 19:00,4,2531.5,2532,2530.75,2531.75,4985
20171201|2017-10-03 19:30,4,2531.75,2531.75,2531,2531,2919
20171201|2017-10-03 20:00,4,2531.25,2531.75,2530.75,2531.5,1916
20171201|2017-10-03 20:30,4,2531.25,2532,2531.25,2531.75,2501
20171201|2017-10-03 21:00,4,2531.75,2532,2531.5,2531.75,1519
20171201|2017-10-03 21:30,4,2531.75,2532.25,2531.5,2532,1244
20171201|2017-10-03 22:00,4,2532,2532.25,2531.75,2532,1324
20171201|2017-10-03 22:30,4,2532.25,2532.75,2532,2532.25,1795
20171201|2017-10-03 23:00,4,2532.25,2532.5,2531.75,2531.75,2583
20171201|2017-10-03 23:30,4,2532,2532,2531.5,2531.5,762
20171201|2017-10-04 00:00,4,2531.5,2531.75,2531,2531.5,3598
20171201|2017-10-04 00:30,4,2531.25,2531.75,2531.25,2531.5,675
20171201|2017-10-04 01:00,4,2531.75,2532.25,2531.25,2531.5,2860
20171201|2017-10-04 01:30,4,2531.5,2532.25,2531.5,2532,1984
20171201|2017-10-04 02:00,4,2532,2532,2531,2531.25,9617
20171201|2017-10-04 02:30,4,2531.25,2531.75,2531,2531,5747
20171201|2017-10-04 03:00,4,2531,2531.75,2531,2531.5,6681
20171201|2017-10-04 03:30,4,2531.75,2532,2531.25,2531.25,3476
20171201|2017-10-04 04:00,4,2531.25,2531.75,2531,2531.5,3710
20171201|2017-10-04 04:30,4,2531.5,2531.75,2530.75,2531.25,4515
20171201|2017-10-04 05:00,4,2531,2531.5,2530.75,2531.25,3599
20171201|2017-10-04 05:30,4,2531.25,2531.25,2530,2530.75,5903
20171201|2017-10-04 06:00,4,2530.75,2531.5,2530.5,2531,4466
20171201|2017-10-04 06:30,4,2531.25,2531.25,2530,2531,6757
20171201|2017-10-04 07:00,4,2531,2531,2529.5,2529.75,8475
20171201|2017-10-04 07:30,4,2529.75,2530.25,2529.5,2530,6728
20171201|2017-10-04 08:00,4,2529.75,2531.25,2529.75,2530,16205
20171201|2017-10-04 08:30,4,2530.25,2532.5,2529,2531.75,116914
20171201|2017-10-04 09:00,4,2531.5,2532.25,2530.5,2531.75,58868
20171201|2017-10-04 09:30,4,2531.75,2532.5,2530.25,2532.5,60983
20171201|2017-10-04 10:00,4,2532.5,2534.5,2532.25,2534.25,47130
20171201|2017-10-04 10:30,4,2534.5,2536.5,2533.5,2536.25,68060
20171201|2017-10-04 11:00,4,2536.25,2538,2535.75,2537,63785
20171201|2017-10-04 11:30,4,2537,2537.25,2535.25,2536,49039
20171201|2017-10-04 12:00,4,2536,2536.75,2535,2536,40184
20171201|2017-10-04 12:30,4,2535.75,2536,2532.75,2534.5,62080
20171201|2017-10-04 13:00,4,2534.25,2535.5,2533.5,2534,34095
20171201|2017-10-04 13:30,4,2534,2535.5,2533.5,2535,24735
20171201|2017-10-04 14:00,4,2535,2536.25,2535,2535.5,26593
20171201|2017-10-04 14:30,4,2535.25,2536,2533.25,2535.5,94220
20171201|2017-10-04 15:00,4,2535.25,2536.5,2534.75,2536,66483
20171201|2017-10-04 15:30,4,2536.25,2536.5,2535.5,2535.75,6028
20171201|2017-10-04 17:00,5,2535.25,2535.75,2534.75,2535.25,1705
20171201|2017-10-04 17:30,5,2535.25,2536,2535,2535.75,1318
20171201|2017-10-04 18:00,5,2535.75,2535.75,2534.75,2535.25,891
20171201|2017-10-04 18:30,5,2535.25,2535.75,2535,2535.5,682
20171201|2017-10-04 19:00,5,2535.5,2535.5,2535,2535.25,2106
20171201|2017-10-04 19:30,5,2535.25,2535.25,2534.5,2534.75,2453
20171201|2017-10-04 20:00,5,2534.75,2535.25,2534.5,2534.75,1430
20171201|2017-10-04 20:30,5,2534.75,2535.75,2534.75,2535.5,713
20171201|2017-10-04 21:00,5,2535.75,2536.5,2535.5,2536,1444
20171201|2017-10-04 21:30,5,2536,2536.25,2536,2536.25,272
20171201|2017-10-04 22:00,5,2536.25,2536.5,2536,2536,540
20171201|2017-10-04 22:30,5,2536.25,2536.5,2536,2536.25,381
20171201|2017-10-04 23:00,5,2536,2536.5,2536,2536.5,618
20171201|2017-10-04 23:30,5,2536.5,2536.5,2536,2536,483
20171201|2017-10-05 00:00,5,2536.25,2536.5,2534.5,2534.5,4723
20171201|2017-10-05 00:30,5,2534.75,2535.25,2534.75,2535,1073
20171201|2017-10-05 01:00,5,2535,2535.25,2534.5,2535,2821
20171201|2017-10-05 01:30,5,2535,2535.5,2534.5,2535,2793
20171201|2017-10-05 02:00,5,2535,2536.5,2535,2536.25,9103
20171201|2017-10-05 02:30,5,2536,2536.5,2535.75,2536.25,4552
20171201|2017-10-05 03:00,5,2536,2536.75,2536,2536.75,4867
20171201|2017-10-05 03:30,5,2536.75,2537,2536.25,2536.75,3302
20171201|2017-10-05 04:00,5,2536.5,2536.75,2535.75,2535.75,4281
20171201|2017-10-05 04:30,5,2535.75,2536.25,2535.5,2536.25,4178
20171201|2017-10-05 05:00,5,2536,2536.75,2536,2536.5,4551
20171201|2017-10-05 05:30,5,2536.75,2536.75,2536.25,2536.5,2327
20171201|2017-10-05 06:00,5,2536.75,2537,2536.25,2537,2167
20171201|2017-10-05 06:30,5,2537,2537.75,2536.75,2537.75,5363
20171201|2017-10-05 07:00,5,2537.5,2539.5,2537.25,2539.25,16636
20171201|2017-10-05 07:30,5,2539.25,2539.75,2537.5,2538,8338
20171201|2017-10-05 08:00,5,2538,2539,2537.25,2538.25,19806
20171201|2017-10-05 08:30,5,2538.5,2541,2537.25,2539,119296
20171201|2017-10-05 09:00,5,2539.25,2541,2539,2540,62316
20171201|2017-10-05 09:30,5,2540.25,2541.75,2539.25,2541,55556
20171201|2017-10-05 10:00,5,2541,2542.5,2540.5,2542.5,42474
20171201|2017-10-05 10:30,5,2542.25,2545.75,2542,2545.75,74339
20171201|2017-10-05 11:00,5,2545.5,2549.25,2545.5,2548,86011
20171201|2017-10-05 11:30,5,2548.25,2548.5,2546.75,2547.25,63624
20171201|2017-10-05 12:00,5,2547.25,2549.25,2547,2549,56358
20171201|2017-10-05 12:30,5,2549,2549,2547.5,2548.25,45479
20171201|2017-10-05 13:00,5,2548.25,2548.25,2547.25,2547.25,26459
20171201|2017-10-05 13:30,5,2547.5,2549.25,2547.25,2548.75,43677
20171201|2017-10-05 14:00,5,2549,2550,2548,2548.25,64226
20171201|2017-10-05 14:30,5,2548,2549.75,2547.75,2549.75,123589
20171201|2017-10-05 15:00,5,2549.5,2550.75,2548.75,2549.75,96730
20171201|2017-10-05 15:30,5,2549.75,2550.25,2548.75,2549,8331
20171201|2017-10-05 17:00,6,2548.75,2549.25,2548.25,2548.75,3186
20171201|2017-10-05 17:30,6,2548.75,2549,2548.5,2549,768
20171201|2017-10-05 18:00,6,2548.75,2549.25,2548.5,2548.75,950
20171201|2017-10-05 18:30,6,2548.75,2549,2548.5,2548.75,1061
20171201|2017-10-05 19:00,6,2548.75,2549.5,2548.75,2549,3549
20171201|2017-10-05 19:30,6,2549.25,2549.5,2549,2549.5,1886
20171201|2017-10-05 20:00,6,2549.5,2549.5,2549,2549.5,2369
20171201|2017-10-05 20:30,6,2549.25,2549.5,2549,2549.25,1268
20171201|2017-10-05 21:00,6,2549.25,2549.75,2549,2549.75,2949
20171201|2017-10-05 21:30,6,2549.5,2549.75,2549.25,2549.25,913
20171201|2017-10-05 22:00,6,2549.5,2549.75,2549.25,2549.5,992
20171201|2017-10-05 22:30,6,2549.5,2549.5,2549,2549.25,1266
20171201|2017-10-05 23:00,6,2549.25,2549.75,2549,2549.5,1277
20171201|2017-10-05 23:30,6,2549.5,2549.75,2549.5,2549.5,323
20171201|2017-10-06 00:00,6,2549.5,2549.75,2549.25,2549.5,1812
20171201|2017-10-06 00:30,6,2549.5,2549.5,2549,2549,1281
20171201|2017-10-06 01:00,6,2549,2549.25,2548.75,2549.25,2901
20171201|2017-10-06 01:30,6,2549.25,2549.75,2549,2549.25,1825
20171201|2017-10-06 02:00,6,2549.25,2549.75,2548.75,2549.25,11527
20171201|2017-10-06 02:30,6,2549.25,2549.5,2548.75,2549.25,7471
20171201|2017-10-06 03:00,6,2549.25,2549.5,2548.5,2548.75,7210
20171201|2017-10-06 03:30,6,2549,2549,2548.25,2548.5,4613
20171201|2017-10-06 04:00,6,2548.5,2548.5,2548,2548.5,5117
20171201|2017-10-06 04:30,6,2548.5,2549,2548.25,2549,5313
20171201|2017-10-06 05:00,6,2548.75,2549.25,2548.5,2548.75,4976
20171201|2017-10-06 05:30,6,2548.75,2549.25,2548.25,2549,3744
20171201|2017-10-06 06:00,6,2548.75,2549.5,2548.75,2548.75,5448
20171201|2017-10-06 06:30,6,2548.75,2549,2548.25,2548.5,6669
20171201|2017-10-06 07:00,6,2548.5,2548.75,2547,2547.5,15404
20171201|2017-10-06 07:30,6,2547.5,2548,2543.25,2543.25,62324
20171201|2017-10-06 08:00,6,2543.5,2544.75,2543.25,2544.25,29935
20171201|2017-10-06 08:30,6,2544.25,2546.5,2544,2546,107210
20171201|2017-10-06 09:00,6,2546,2547.5,2545.75,2547.25,64152
20171201|2017-10-06 09:30,6,2547.25,2547.5,2541.75,2543,117089
20171201|2017-10-06 10:00,6,2543,2544.75,2542.5,2544.75,60185
20171201|2017-10-06 10:30,6,2544.5,2544.75,2541.5,2542.5,47315
20171201|2017-10-06 11:00,6,2542.75,2543.5,2541.5,2542.75,59807
20171201|2017-10-06 11:30,6,2542.75,2544.75,2542.5,2543.5,51935
20171201|2017-10-06 12:00,6,2543.5,2544,2542,2543.25,46099
20171201|2017-10-06 12:30,6,2543.5,2544,2543,2543.75,28357
20171201|2017-10-06 13:00,6,2543.5,2545,2543.25,2544.75,27656
20171201|2017-10-06 13:30,6,2544.75,2546,2544,2545.75,34900
20171201|2017-10-06 14:00,6,2545.75,2546,2544.25,2545.25,38155
20171201|2017-10-06 14:30,6,2545,2547.25,2544.25,2546.75,150425
20171201|2017-10-06 15:00,6,2547,2547.5,2544.5,2545.25,82775
20171201|2017-10-06 15:30,6,2545,2545.25,2544.25,2544.75,6468
20171201|2017-10-08 17:00,9,2543.25,2546.75,2543.25,2546.25,4834
20171201|2017-10-08 17:30,9,2546.5,2546.75,2545.5,2545.75,1460
20171201|2017-10-08 18:00,9,2545.75,2546.5,2545.75,2546,1327
20171201|2017-10-08 18:30,9,2546,2546.5,2545.75,2546.25,794
20171201|2017-10-08 19:00,9,2546.5,2547,2546.25,2546.5,1792
20171201|2017-10-08 19:30,9,2546.5,2548,2546.25,2547.75,3763
20171201|2017-10-08 20:00,9,2547.75,2548.5,2547.75,2548.25,4960
20171201|2017-10-08 20:30,9,2548.5,2548.75,2547.75,2548.5,1991
20171201|2017-10-08 21:00,9,2548.5,2549.25,2547.75,2548,4410
20171201|2017-10-08 21:30,9,2548,2548.25,2547.75,2548,880
20171201|2017-10-08 22:00,9,2548.25,2548.5,2547.75,2547.75,1175
20171201|2017-10-08 22:30,9,2547.75,2548.25,2547.75,2547.75,693
20171201|2017-10-08 23:00,9,2548,2548.25,2547.75,2548,583
20171201|2017-10-08 23:30,9,2548,2548,2547.5,2547.5,1192
20171201|2017-10-09 00:00,9,2547.5,2547.75,2547.25,2547.5,1248
20171201|2017-10-09 00:30,9,2547.5,2547.75,2547.25,2547.75,827
20171201|2017-10-09 01:00,9,2547.75,2548,2547.25,2547.5,2680
20171201|2017-10-09 01:30,9,2547.5,2548,2546.75,2547,3543
20171201|2017-10-09 02:00,9,2547,2549,2547,2548.25,9167
20171201|2017-10-09 02:30,9,2548.5,2548.5,2547.75,2548,2940
20171201|2017-10-09 03:00,9,2548.25,2548.25,2547,2548,5879
20171201|2017-10-09 03:30,9,2548,2548.5,2547.75,2548,5583
20171201|2017-10-09 04:00,9,2547.75,2548.25,2547.25,2548,4092
20171201|2017-10-09 04:30,9,2548,2548.5,2547.25,2548.25,3918
20171201|2017-10-09 05:00,9,2548.25,2549.25,2548.25,2549.25,5705
20171201|2017-10-09 05:30,9,2549,2549.5,2548.75,2549,3683
20171201|2017-10-09 06:00,9,2549,2550.25,2548.75,2550,6319
20171201|2017-10-09 06:30,9,2550,2550.5,2549.5,2550,9684
20171201|2017-10-09 07:00,9,2550.25,2550.5,2549.25,2549.75,6183
20171201|2017-10-09 07:30,9,2549.75,2549.75,2548.5,2549.25,8318
20171201|2017-10-09 08:00,9,2549.25,2550,2549,2549,11290
20171201|2017-10-09 08:30,9,2549,2550,2544,2545.5,113826
20171201|2017-10-09 09:00,9,2545.25,2546.25,2544.5,2545.25,46938
20171201|2017-10-09 09:30,9,2545.25,2546,2543.5,2545,38929
20171201|2017-10-09 10:00,9,2545.25,2546.5,2544.75,2546.5,31794
20171201|2017-10-09 10:30,9,2546.25,2547,2546,2546.75,17645
20171201|2017-10-09 11:00,9,2546.75,2547,2545.5,2545.75,18307
20171201|2017-10-09 11:30,9,2545.75,2546,2544.75,2545,20452
20171201|2017-10-09 12:00,9,2545.25,2546,2545,2546,14548
20171201|2017-10-09 12:30,9,2546,2546,2545.25,2545.75,17912
20171201|2017-10-09 13:00,9,2545.5,2546,2544.25,2544.5,19850
20171201|2017-10-09 13:30,9,2544.25,2544.5,2542.5,2542.5,38976
20171201|2017-10-09 14:00,9,2542.75,2542.75,2539.25,2542,62555
20171201|2017-10-09 14:30,9,2541.75,2543,2539.5,2542.75,104888
20171201|2017-10-09 15:00,9,2542.75,2544.25,2542.5,2544,46467
20171201|2017-10-09 15:30,9,2544,2544,2543,2543.25,4669
20171201|2017-10-09 17:00,10,2543.25,2543.75,2543,2543.25,1510
20171201|2017-10-09 17:30,10,2543.5,2544,2543.25,2543.5,640
20171201|2017-10-09 18:00,10,2543.5,2544,2543.25,2543.75,700
20171201|2017-10-09 18:30,10,2543.75,2544,2543.25,2543.75,912
20171201|2017-10-09 19:00,10,2544,2546,2543,2545.25,5445
20171201|2017-10-09 19:30,10,2545,2546,2544.75,2545.5,4597
20171201|2017-10-09 20:00,10,2545.5,2546.5,2545,2545.25,3273
20171201|2017-10-09 20:30,10,2545.25,2545.75,2544.75,2544.75,3204
20171201|2017-10-09 21:00,10,2544.75,2545.25,2544.25,2544.75,2126
20171201|2017-10-09 21:30,10,2544.75,2545,2544.25,2544.5,1867
20171201|2017-10-09 22:00,10,2544.75,2545.5,2544.5,2545,1443
20171201|2017-10-09 22:30,10,2545,2545,2544.5,2544.75,744
20171201|2017-10-09 23:00,10,2544.75,2544.75,2544.5,2544.75,424
20171201|2017-10-09 23:30,10,2544.75,2545,2544.25,2545,1085
20171201|2017-10-10 00:00,10,2544.75,2545.5,2544.75,2545.5,1131
20171201|2017-10-10 00:30,10,2545.5,2546,2545,2545.25,1815
20171201|2017-10-10 01:00,10,2545.5,2546.25,2545.25,2545.75,2890
20171201|2017-10-10 01:30,10,2546,2546.75,2545.5,2546.25,3035
20171201|2017-10-10 02:00,10,2546.5,2547.25,2546,2546.25,10714
20171201|2017-10-10 02:30,10,2546.25,2547,2545.75,2546.25,5723
20171201|2017-10-10 03:00,10,2546,2546.5,2544,2544.5,7314
20171201|2017-10-10 03:30,10,2544.5,2545.5,2543.75,2545,5786
20171201|2017-10-10 04:00,10,2545.25,2545.5,2544.5,2545,3511
20171201|2017-10-10 04:30,10,2545,2547.25,2545,2547,7302
20171201|2017-10-10 05:00,10,2547,2547.75,2546.5,2547.75,5730
20171201|2017-10-10 05:30,10,2547.5,2548.25,2547,2547.25,4699
20171201|2017-10-10 06:00,10,2547.5,2547.75,2546.75,2546.75,3701
20171201|2017-10-10 06:30,10,2546.5,2547.75,2546.25,2547.5,5218
20171201|2017-10-10 07:00,10,2547.25,2548.25,2547,2547.75,7147
20171201|2017-10-10 07:30,10,2548,2548.75,2547.25,2548.75,7378
20171201|2017-10-10 08:00,10,2548.75,2549.25,2548.25,2549,11402
20171201|2017-10-10 08:30,10,2549,2553.25,2548,2550,184679
20171201|2017-10-10 09:00,10,2550,2550.25,2543,2546.5,159038
20171201|2017-10-10 09:30,10,2546.75,2547,2544.75,2546.25,67080
20171201|2017-10-10 10:00,10,2546.25,2547,2544.5,2545.5,57257
20171201|2017-10-10 10:30,10,2545.25,2546.75,2543.75,2544.75,49029
20171201|2017-10-10 11:00,10,2544.75,2545.25,2542.75,2545,69859
20171201|2017-10-10 11:30,10,2545,2547,2544.75,2546.25,42776
20171201|2017-10-10 12:00,10,2546,2548,2545.75,2546.5,30739
20171201|2017-10-10 12:30,10,2546.5,2548.5,2545.5,2546.25,57084
20171201|2017-10-10 13:00,10,2546.25,2547.5,2545.25,2546.25,29743
20171201|2017-10-10 13:30,10,2546.25,2547,2546,2546,24642
20171201|2017-10-10 14:00,10,2546,2547.5,2546,2546.75,26899
20171201|2017-10-10 14:30,10,2546.75,2549.25,2546,2549,151265
20171201|2017-10-10 15:00,10,2549,2549.5,2548.25,2548.5,62521
20171201|2017-10-10 15:30,10,2548.75,2549.5,2548.5,2549.25,5791
20171201|2017-10-10 17:00,11,2548.75,2549,2548,2548.25,2674
20171201|2017-10-10 17:30,11,2548.25,2548.75,2548,2548.25,697
20171201|2017-10-10 18:00,11,2548.25,2549.25,2548,2548.5,1811
20171201|2017-10-10 18:30,11,2548.75,2548.75,2548.5,2548.75,128
20171201|2017-10-10 19:00,11,2548.5,2549,2547.75,2547.75,3037
20171201|2017-10-10 19:30,11,2548,2548.75,2547.75,2548.5,1974
20171201|2017-10-10 20:00,11,2548.5,2549.5,2548.5,2548.75,3863
20171201|2017-10-10 20:30,11,2549,2549.25,2548.5,2549.25,1793
20171201|2017-10-10 21:00,11,2549,2549.75,2549,2549,2724
20171201|2017-10-10 21:30,11,2549,2549.25,2548.5,2549,1648
20171201|2017-10-10 22:00,11,2549,2549,2548.5,2548.5,983
20171201|2017-10-10 22:30,11,2548.75,2549.25,2548.5,2549,1332
20171201|2017-10-10 23:00,11,2549,2549.25,2548.75,2549.25,456
20171201|2017-10-10 23:30,11,2549.25,2549.5,2548.5,2548.75,1392
20171201|2017-10-11 00:00,11,2548.75,2548.75,2548.25,2548.25,745
20171201|2017-10-11 00:30,11,2548.25,2548.75,2547.25,2548,2669
20171201|2017-10-11 01:00,11,2547.75,2548.5,2547.5,2547.75,2009
20171201|2017-10-11 01:30,11,2547.75,2548,2547.5,2548,2477
20171201|2017-10-11 02:00,11,2548,2548,2546,2546.25,8881
20171201|2017-10-11 02:30,11,2546.5,2547,2545,2545.5,6078
20171201|2017-10-11 03:00,11,2545.5,2546.75,2545.5,2546,5482
20171201|2017-10-11 03:30,11,2546,2546.5,2545.5,2546,4663
20171201|2017-10-11 04:00,11,2546,2546.25,2545.5,2546,4601
20171201|2017-10-11 04:30,11,2546,2546.25,2545.25,2546.25,4813
20171201|2017-10-11 05:00,11,2546.25,2547.25,2546,2546.5,6078
20171201|2017-10-11 05:30,11,2546.75,2547.5,2546.5,2547.25,2862
20171201|2017-10-11 06:00,11,2547,2547.25,2545.75,2545.75,5146
20171201|2017-10-11 06:30,11,2546,2546.25,2544.25,2545.25,10301
20171201|2017-10-11 07:00,11,2545.5,2547,2544.75,2547,7346
20171201|2017-10-11 07:30,11,2547,2547.25,2545.75,2547,6835
20171201|2017-10-11 08:00,11,2546.75,2548.25,2546.75,2548,8715
20171201|2017-10-11 08:30,11,2548,2549.5,2546,2547.25,96496
20171201|2017-10-11 09:00,11,2547.25,2549.25,2546.75,2548.5,50461
20171201|2017-10-11 09:30,11,2548.75,2549.5,2548.25,2548.25,42545
20171201|2017-10-11 10:00,11,2548.5,2550,2547.75,2548.5,47932
20171201|2017-10-11 10:30,11,2548.5,2549.75,2548,2548.75,29758
20171201|2017-10-11 11:00,11,2549,2550.75,2548.75,2550.75,29999
20171201|2017-10-11 11:30,11,2550.5,2551,2549.75,2549.75,16991
20171201|2017-10-11 12:00,11,2550,2551,2549.5,2550,25479
20171201|2017-10-11 12:30,11,2549.75,2550.25,2549.25,2549.5,24211
20171201|2017-10-11 13:00,11,2549.25,2552,2549.25,2549.75,45872
20171201|2017-10-11 13:30,11,2549.75,2551,2549,2550.25,28283
20171201|2017-10-11 14:00,11,2550.25,2552.75,2550.25,2552,48074
20171201|2017-10-11 14:30,11,2552,2553.25,2551.75,2553.25,132779
20171201|2017-10-11 15:00,11,2553,2553.5,2552.5,2552.75,60826
20171201|2017-10-11 15:30,11,2553,2553,2552.25,2552.5,8507
20171201|2017-10-11 17:00,12,2552.25,2552.5,2551.5,2551.75,3863
20171201|2017-10-11 17:30,12,2552,2552,2551.5,2551.75,1278
20171201|2017-10-11 18:00,12,2552,2552,2551.75,2551.75,672
20171201|2017-10-11 18:30,12,2552,2552,2551.5,2551.75,1366
20171201|2017-10-11 19:00,12,2551.75,2551.75,2550.75,2551.25,4178
20171201|2017-10-11 19:30,12,2551.25,2551.5,2550.5,2550.75,2509
20171201|2017-10-11 20:00,12,2550.5,2551,2550.5,2551,1499
20171201|2017-10-11 20:30,12,2551,2551,2550.5,2550.5,1555
20171201|2017-10-11 21:00,12,2550.5,2551.25,2550.5,2550.75,1470
20171201|2017-10-11 21:30,12,2551,2551.5,2550.75,2551.25,1325
20171201|2017-10-11 22:00,12,2551.5,2551.75,2551.25,2551.25,774
20171201|2017-10-11 22:30,12,2551.25,2551.75,2551.25,2551.25,985
20171201|2017-10-11 23:00,12,2551.5,2551.75,2551.25,2551.5,671
20171201|2017-10-11 23:30,12,2551.5,2551.75,2551,2551.25,1261
20171201|2017-10-12 00:00,12,2551.25,2551.25,2550.25,2550.25,2338
20171201|2017-10-12 00:30,12,2550.25,2550.75,2549.5,2550.75,3897
20171201|2017-10-12 01:00,12,2550.75,2551.5,2550,2551.5,3018
20171201|2017-10-12 01:30,12,2551.25,2551.75,2551,2551.25,2663
20171201|2017-10-12 02:00,12,2551.25,2551.5,2550,2550,8649
20171201|2017-10-12 02:30,12,2550.25,2550.5,2549.5,2549.75,5177
20171201|2017-10-12 03:00,12,2550,2550.5,2549.5,2550,3728
20171201|2017-10-12 03:30,12,2550.25,2550.25,2548.5,2548.75,5959
20171201|2017-10-12 04:00,12,2548.75,2549.5,2548.5,2549.5,3322
20171201|2017-10-12 04:30,12,2549.5,2551,2549.25,2550.25,4576
20171201|2017-10-12 05:00,12,2550.25,2551,2550.25,2551,3039
20171201|2017-10-12 05:30,12,2550.75,2551,2549.25,2549.75,4155
20171201|2017-10-12 06:00,12,2549.75,2549.75,2547.25,2547.25,11158
20171201|2017-10-12 06:30,12,2547.5,2548.5,2547.25,2548.5,6435
20171201|2017-10-12 07:00,12,2548.25,2549.25,2548.25,2549.25,7597
20171201|2017-10-12 07:30,12,2549.25,2549.5,2547.75,2548,8764
20171201|2017-10-12 08:00,12,2548,2549.25,2548,2549.25,9698
20171201|2017-10-12 08:30,12,2549.25,2550,2547.25,2548.25,90903
20171201|2017-10-12 09:00,12,2548.5,2551.25,2547.75,2550.75,68938
20171201|2017-10-12 09:30,12,2551,2552.25,2550,2550.75,54607
20171201|2017-10-12 10:00,12,2550.75,2552.25,2550.25,2551.25,41389
20171201|2017-10-12 10:30,12,2551.25,2552.75,2551.25,2552.75,32709
20171201|2017-10-12 11:00,12,2552.5,2553.25,2551.5,2551.5,31937
20171201|2017-10-12 11:30,12,2551.75,2552,2550.5,2551.25,35483
20171201|2017-10-12 12:00,12,2551.5,2553,2551.25,2552.75,25001
20171201|2017-10-12 12:30,12,2552.75,2553.25,2551.5,2552,28605
20171201|2017-10-12 13:00,12,2551.75,2552.5,2551.25,2551.75,25229
20171201|2017-10-12 13:30,12,2551.75,2552,2548.75,2550,61306
20171201|2017-10-12 14:00,12,2549.75,2551.25,2549.5,2550.25,46452
20171201|2017-10-12 14:30,12,2550.25,2550.5,2546.25,2548.75,211289
20171201|2017-10-12 15:00,12,2549,2549.5,2548.5,2549.5,48157
20171201|2017-10-12 15:30,12,2549.25,2549.5,2548.5,2548.75,4263
20171201|2017-10-12 17:00,13,2548,2548.25,2547.5,2547.75,3109
20171201|2017-10-12 17:30,13,2547.75,2548.5,2547.5,2548.5,1166
20171201|2017-10-12 18:00,13,2548.25,2548.75,2547.75,2547.75,1005
20171201|2017-10-12 18:30,13,2548,2548,2547.25,2547.5,985
20171201|2017-10-12 19:00,13,2547.75,2547.75,2547,2547.25,3147
20171201|2017-10-12 19:30,13,2547,2548.25,2547,2548,2302
20171201|2017-10-12 20:00,13,2548,2548.5,2548,2548.5,1274
20171201|2017-10-12 20:30,13,2548.25,2549.25,2548.25,2548.75,2031
20171201|2017-10-12 21:00,13,2548.75,2549,2548.25,2548.25,1759
20171201|2017-10-12 21:30,13,2548.5,2549.5,2548.5,2549,1488
20171201|2017-10-12 22:00,13,2549,2549.5,2549,2549,971
20171201|2017-10-12 22:30,13,2549,2550,2549,2550,2913
20171201|2017-10-12 23:00,13,2550,2550.5,2549.75,2549.75,2569
20171201|2017-10-12 23:30,13,2550,2550.5,2550,2550.25,580
20171201|2017-10-13 00:00,13,2550.25,2550.5,2549.5,2549.75,2084
20171201|2017-10-13 00:30,13,2549.75,2550.25,2549.5,2549.75,1348
20171201|2017-10-13 01:00,13,2549.75,2550.25,2549.25,2549.5,2397
20171201|2017-10-13 01:30,13,2549.5,2549.5,2548.75,2549.25,2145
20171201|2017-10-13 02:00,13,2549.5,2549.75,2548.25,2548.75,9423
20171201|2017-10-13 02:30,13,2549,2550,2548.5,2549,6950
20171201|2017-10-13 03:00,13,2549,2549.25,2548,2548.75,5922
20171201|2017-10-13 03:30,13,2548.75,2549.25,2548.5,2548.75,3798
20171201|2017-10-13 04:00,13,2549,2550,2549,2549.75,3361
20171201|2017-10-13 04:30,13,2549.75,2550.75,2549.25,2550.5,4796
20171201|2017-10-13 05:00,13,2550.25,2550.75,2550,2550.25,3468
20171201|2017-10-13 05:30,13,2550.5,2551.25,2550.25,2551.25,3270
20171201|2017-10-13 06:00,13,2551.25,2551.75,2550.75,2551.25,6446
20171201|2017-10-13 06:30,13,2551,2553.25,2551,2552.5,15920
20171201|2017-10-13 07:00,13,2552.75,2553,2552.25,2552.5,7729
20171201|2017-10-13 07:30,13,2552.5,2555.5,2552.25,2554,33611
20171201|2017-10-13 08:00,13,2554.25,2554.25,2553.25,2554.25,20729
20171201|2017-10-13 08:30,13,2554.25,2554.25,2550.25,2551.75,135139
20171201|2017-10-13 09:00,13,2552,2555.25,2551.75,2555.25,61277
20171201|2017-10-13 09:30,13,2555.25,2555.5,2553,2554.25,48021
20171201|2017-10-13 10:00,13,2554.25,2555.25,2553.5,2553.5,47996
20171201|2017-10-13 10:30,13,2553.75,2554.25,2552,2553.75,23422
20171201|2017-10-13 11:00,13,2554,2554.75,2553,2554.5,28703
20171201|2017-10-13 11:30,13,2554.5,2554.75,2553.5,2554.5,24152
20171201|2017-10-13 12:00,13,2554.5,2555.5,2554,2555.5,19803
20171201|2017-10-13 12:30,13,2555.5,2555.5,2553.5,2553.5,15038
20171201|2017-10-13 13:00,13,2553.5,2554.5,2552.75,2553.25,33121
20171201|2017-10-13 13:30,13,2553.25,2553.75,2552.25,2553.5,24951
20171201|2017-10-13 14:00,13,2553.25,2554.5,2553,2553.5,32656
20171201|2017-10-13 14:30,13,2553.75,2554,2550.25,2551.75,157823
20171201|2017-10-13 15:00,13,2551.75,2553.5,2551.5,2552.5,81865
20171201|2017-10-13 15:30,13,2552.75,2553.25,2552,2552.5,10357
20171201|2017-10-15 17:00,16,2552.25,2555.25,2552.25,2554.75,5581
20171201|2017-10-15 17:30,16,2554.75,2555,2554.75,2555,888
20171201|2017-10-15 18:00,16,2555,2555,2554.5,2554.5,623
20171201|2017-10-15 18:30,16,2554.5,2554.75,2554,2554.25,867
20171201|2017-10-15 19:00,16,2554.25,2554.75,2553.75,2554,3114
20171201|2017-10-15 19:30,16,2554,2555.5,2554,2555.25,3398
20171201|2017-10-15 20:00,16,2555.25,2555.25,2554.5,2554.5,2193
20171201|2017-10-15 20:30,16,2554.5,2555,2554.25,2554.75,1521
20171201|2017-10-15 21:00,16,2555,2555.5,2554.75,2555.25,2007
20171201|2017-10-15 21:30,16,2555.5,2556.5,2555.25,2555.75,3879
20171201|2017-10-15 22:00,16,2555.75,2556,2555.25,2555.5,1449
20171201|2017-10-15 22:30,16,2555.75,2555.75,2555.25,2555.25,601
20171201|2017-10-15 23:00,16,2555.5,2555.5,2554.75,2555,1394
20171201|2017-10-15 23:30,16,2554.75,2555,2554.5,2555,1067
20171201|2017-10-16 00:00,16,2555,2555,2554.5,2554.5,1111
20171201|2017-10-16 00:30,16,2554.75,2554.75,2554,2554.25,2016
20171201|2017-10-16 01:00,16,2554.5,2554.5,2553.5,2553.75,4240
20171201|2017-10-16 01:30,16,2553.75,2553.75,2553,2553.75,2714
20171201|2017-10-16 02:00,16,2553.5,2553.75,2552,2552.5,8849
20171201|2017-10-16 02:30,16,2552.5,2553.75,2552.5,2553.5,6339
20171201|2017-10-16 03:00,16,2553.25,2553.75,2552.75,2552.75,3948
20171201|2017-10-16 03:30,16,2553,2553.5,2552.75,2553.25,3524
20171201|2017-10-16 04:00,16,2553.25,2553.5,2552.75,2553,2889
20171201|2017-10-16 04:30,16,2553,2553.75,2553,2553.5,1742
20171201|2017-10-16 05:00,16,2553.5,2554,2553.25,2553.75,1772
20171201|2017-10-16 05:30,16,2554,2554,2553.5,2553.5,1128
20171201|2017-10-16 06:00,16,2553.75,2553.75,2552.5,2552.75,3356
20171201|2017-10-16 06:30,16,2552.5,2553.75,2552.25,2553.5,3421
20171201|2017-10-16 07:00,16,2553.75,2555,2553.5,2554.75,5205
20171201|2017-10-16 07:30,16,2554.75,2555,2554.25,2554.25,5947
20171201|2017-10-16 08:00,16,2554.5,2555.5,2553.75,2554.75,10793
20171201|2017-10-16 08:30,16,2554.75,2557.75,2554.5,2556.5,91855
20171201|2017-10-16 09:00,16,2556.25,2556.75,2552,2553.5,86542
20171201|2017-10-16 09:30,16,2553.75,2553.75,2552,2552.5,60725
20171201|2017-10-16 10:00,16,2552.5,2554.75,2552.25,2554.5,46170
20171201|2017-10-16 10:30,16,2554.5,2554.75,2553,2553.25,23400
20171201|2017-10-16 11:00,16,2553.25,2553.5,2550.75,2551.75,46663
20171201|2017-10-16 11:30,16,2552,2553.25,2551.75,2552.5,23792
20171201|2017-10-16 12:00,16,2552.5,2553.75,2552,2553.75,25512
20171201|2017-10-16 12:30,16,2553.5,2554.5,2552.75,2553,22151
20171201|2017-10-16 13:00,16,2553,2554.25,2552.75,2554,25770
20171201|2017-10-16 13:30,16,2554,2554.25,2553,2553.5,18956
20171201|2017-10-16 14:00,16,2553.75,2554.75,2553.25,2554,26855
20171201|2017-10-16 14:30,16,2554,2556,2553.75,2555.5,127639
20171201|2017-10-16 15:00,16,2555.75,2556.5,2555.25,2556.25,49477
20171201|2017-10-16 15:30,16,2556.5,2556.5,2555.25,2555.5,5623
20171201|2017-10-16 17:00,17,2555.5,2555.75,2554.75,2555.25,4249
20171201|2017-10-16 17:30,17,2555.25,2555.5,2555,2555.25,875
20171201|2017-10-16 18:00,17,2555.25,2555.75,2555.25,2555.5,801
20171201|2017-10-16 18:30,17,2555.5,2556,2555.5,2555.75,968
20171201|2017-10-16 19:00,17,2555.5,2556.75,2555.5,2556.5,3373
20171201|2017-10-16 19:30,17,2556.25,2557,2555.75,2556,2013
20171201|2017-10-16 20:00,17,2556,2556.5,2555.25,2555.5,2626
20171201|2017-10-16 20:30,17,2555.5,2555.75,2554.25,2554.5,4238
20171201|2017-10-16 21:00,17,2554.75,2555.5,2554.5,2555.25,2132
20171201|2017-10-16 21:30,17,2555.25,2555.75,2555,2555.75,683
20171201|2017-10-16 22:00,17,2555.5,2556,2555.5,2555.75,720
20171201|2017-10-16 22:30,17,2555.75,2556,2555.5,2556,977
20171201|2017-10-16 23:00,17,2556,2556.5,2555.75,2556.25,710
20171201|2017-10-16 23:30,17,2556.25,2556.5,2555.75,2556,722
20171201|2017-10-17 00:00,17,2556,2556.5,2556,2556,1044
20171201|2017-10-17 00:30,17,2556,2556.5,2556,2556.25,1019
20171201|2017-10-17 01:00,17,2556.25,2556.5,2555.5,2555.75,1519
20171201|2017-10-17 01:30,17,2555.75,2556,2555.25,2555.25,1596
20171201|2017-10-17 02:00,17,2555.5,2556,2555,2555.5,7058
20171201|2017-10-17 02:30,17,2555.5,2555.5,2554.75,2554.75,3141
20171201|2017-10-17 03:00,17,2554.75,2555.25,2554.25,2554.75,2631
20171201|2017-10-17 03:30,17,2554.5,2555.5,2554.5,2555,3846
20171201|2017-10-17 04:00,17,2555.25,2556.25,2554.5,2555.75,4083
20171201|2017-10-17 04:30,17,2556,2556,2555.25,2555.25,1810
20171201|2017-10-17 05:00,17,2555.5,2555.75,2555,2555.25,1290
20171201|2017-10-17 05:30,17,2555,2555.75,2555,2555.75,2881
20171201|2017-10-17 06:00,17,2555.75,2556,2555.25,2555.75,4567
20171201|2017-10-17 06:30,17,2556,2556.5,2555.5,2556,5893
20171201|2017-10-17 07:00,17,2556,2556.5,2555.25,2555.5,5033
20171201|2017-10-17 07:30,17,2555.25,2556,2554.75,2555.5,12728
20171201|2017-10-17 08:00,17,2555.25,2555.75,2553.75,2554.75,15352
20171201|2017-10-17 08:30,17,2554.75,2555.75,2554,2555.25,65487
20171201|2017-10-17 09:00,17,2555.25,2556.25,2554,2554.5,44970
20171201|2017-10-17 09:30,17,2554.5,2554.5,2552.25,2554,78613
20171201|2017-10-17 10:00,17,2554,2556.25,2553.5,2555.75,44484
20171201|2017-10-17 10:30,17,2555.75,2555.75,2553.25,2553.75,51745
20171201|2017-10-17 11:00,17,2553.75,2554.75,2553.5,2554.25,23306
20171201|2017-10-17 11:30,17,2554.5,2555,2553.75,2554,18807
20171201|2017-10-17 12:00,17,2554,2554.5,2553.25,2553.5,22377
20171201|2017-10-17 12:30,17,2553.5,2553.75,2552.5,2553.5,29816
20171201|2017-10-17 13:00,17,2553.25,2554.75,2553.25,2554.5,23971
20171201|2017-10-17 13:30,17,2554.5,2555.5,2554,2555.25,23180
20171201|2017-10-17 14:00,17,2555.25,2556.25,2554.75,2555.75,27849
20171201|2017-10-17 14:30,17,2555.5,2557.75,2555.5,2557.25,103698
20171201|2017-10-17 15:00,17,2557,2557.5,2556.25,2557.5,57885
20171201|2017-10-17 15:30,17,2557.25,2557.5,2556.5,2556.5,6125
20171201|2017-10-17 17:00,18,2556.5,2557,2556.25,2556.75,1993
20171201|2017-10-17 17:30,18,2556.75,2557,2556.25,2556.5,929
20171201|2017-10-17 18:00,18,2556.75,2556.75,2556.25,2556.75,353
20171201|2017-10-17 18:30,18,2556.75,2558.5,2556.5,2558,4230
20171201|2017-10-17 19:00,18,2558.25,2558.5,2557.25,2557.25,2569
20171201|2017-10-17 19:30,18,2557.25,2557.5,2556.75,2557.5,2007
20171201|2017-10-17 20:00,18,2557.25,2558,2557.25,2558,3002
20171201|2017-10-17 20:30,18,2558,2558,2557.5,2558,1503
20171201|2017-10-17 21:00,18,2557.75,2558,2557.5,2557.75,377
20171201|2017-10-17 21:30,18,2557.75,2558,2557.5,2558,929
20171201|2017-10-17 22:00,18,2558,2558,2557.5,2557.75,587
20171201|2017-10-17 22:30,18,2557.5,2557.75,2557.5,2557.75,465
20171201|2017-10-17 23:00,18,2557.75,2558,2557.5,2557.5,930
20171201|2017-10-17 23:30,18,2557.75,2557.75,2557.5,2557.5,754
20171201|2017-10-18 00:00,18,2557.75,2558.25,2557.5,2558,2086
20171201|2017-10-18 00:30,18,2558,2558.25,2557.5,2557.5,1285
20171201|2017-10-18 01:00,18,2557.75,2557.75,2557,2557.5,3043
20171201|2017-10-18 01:30,18,2557.5,2557.75,2557.25,2557.5,1618
20171201|2017-10-18 02:00,18,2557.5,2557.75,2556.75,2557.5,4609
20171201|2017-10-18 02:30,18,2557.5,2558,2557.25,2557.5,3246
20171201|2017-10-18 03:00,18,2557.25,2558,2557.25,2557.5,2886
20171201|2017-10-18 03:30,18,2557.5,2558,2557.25,2557.75,5628
20171201|2017-10-18 04:00,18,2557.5,2558.25,2557.25,2558,5720
20171201|2017-10-18 04:30,18,2558,2560.5,2558,2560,14906
20171201|2017-10-18 05:00,18,2560,2560.25,2558.5,2559.5,7361
20171201|2017-10-18 05:30,18,2559.5,2561,2559.25,2560.75,6566
20171201|2017-10-18 06:00,18,2560.75,2561.25,2560.25,2561,8258
20171201|2017-10-18 06:30,18,2561,2561,2560.25,2560.5,2083
20171201|2017-10-18 07:00,18,2560.5,2561.75,2560,2561.5,8875
20171201|2017-10-18 07:30,18,2561.5,2561.5,2560.5,2560.75,9066
20171201|2017-10-18 08:00,18,2560.75,2562.25,2560.5,2561.25,16293
20171201|2017-10-18 08:30,18,2561.5,2561.75,2558.75,2559.5,87934
20171201|2017-10-18 09:00,18,2559.75,2560.5,2557.25,2559,52495
20171201|2017-10-18 09:30,18,2559,2560.25,2558.25,2559.5,49666
20171201|2017-10-18 10:00,18,2559.5,2559.75,2557.25,2558.5,44100
20171201|2017-10-18 10:30,18,2558.75,2559.5,2558.25,2558.75,27160
20171201|2017-10-18 11:00,18,2558.5,2560.5,2558.25,2560,21926
20171201|2017-10-18 11:30,18,2560.25,2560.75,2559.75,2560,27256
20171201|2017-10-18 12:00,18,2560.25,2561.25,2560.25,2560.5,33529
20171201|2017-10-18 12:30,18,2560.5,2561.75,2560.5,2561.25,28172
20171201|2017-10-18 13:00,18,2561.25,2562,2560.75,2561,23441
20171201|2017-10-18 13:30,18,2560.75,2561.25,2560.25,2560.25,11312
20171201|2017-10-18 14:00,18,2560.5,2561.75,2560.25,2561.5,25504
20171201|2017-10-18 14:30,18,2561.25,2561.75,2558.25,2559.25,124800
20171201|2017-10-18 15:00,18,2559.5,2560.5,2559,2560.25,43181
20171201|2017-10-18 15:30,18,2560,2560.75,2560,2560,8129
20171201|2017-10-18 17:00,19,2560,2560.25,2559.5,2559.75,2058
20171201|2017-10-18 17:30,19,2560,2560,2559,2560,1672
20171201|2017-10-18 18:00,19,2559.75,2560.25,2559.5,2560,857
20171201|2017-10-18 18:30,19,2560,2560.25,2559.75,2560,1019
20171201|2017-10-18 19:00,19,2560,2560.5,2559.5,2560.25,2644
20171201|2017-10-18 19:30,19,2560.25,2560.5,2559.75,2559.75,2162
20171201|2017-10-18 20:00,19,2559.75,2560,2559.75,2559.75,272
20171201|2017-10-18 20:30,19,2560,2560,2559.5,2560,1454
20171201|2017-10-18 21:00,19,2560,2560.75,2559.75,2560.5,2545
20171201|2017-10-18 21:30,19,2560.5,2560.5,2560,2560.25,1338
20171201|2017-10-18 22:00,19,2560.25,2560.25,2559.5,2559.5,791
20171201|2017-10-18 22:30,19,2559.5,2559.75,2559,2559,2538
20171201|2017-10-18 23:00,19,2559,2559.25,2558.25,2559,2976
20171201|2017-10-18 23:30,19,2559.25,2559.5,2559,2559.5,977
20171201|2017-10-19 00:00,19,2559.25,2559.5,2558.25,2558.5,3747
20171201|2017-10-19 00:30,19,2558.5,2558.75,2558.25,2558.25,1149
20171201|2017-10-19 01:00,19,2558.25,2559.25,2558.25,2558.75,2418
20171201|2017-10-19 01:30,19,2558.5,2558.75,2556.25,2556.75,6839
20171201|2017-10-19 02:00,19,2557,2557.5,2554.25,2554.5,17045
20171201|2017-10-19 02:30,19,2554.5,2555.25,2546.25,2547.75,33186
20171201|2017-10-19 03:00,19,2547.75,2548.75,2542.5,2547.25,61094
20171201|2017-10-19 03:30,19,2547.25,2550.75,2547,2550,22593
20171201|2017-10-19 04:00,19,2550,2551.25,2548.75,2551.25,12601
20171201|2017-10-19 04:30,19,2551.25,2551.5,2549.25,2549.5,10027
20171201|2017-10-19 05:00,19,2549.75,2550.75,2548.25,2549.75,14013
20171201|2017-10-19 05:30,19,2549.5,2549.75,2545.75,2547.5,17773
20171201|2017-10-19 06:00,19,2547.5,2548.75,2544.25,2548.25,35677
20171201|2017-10-19 06:30,19,2548.5,2549.25,2548,2548,16107
20171201|2017-10-19 07:00,19,2548,2549,2546.25,2546.75,18347
20171201|2017-10-19 07:30,19,2547,2550.5,2546.75,2550.5,26447
20171201|2017-10-19 08:00,19,2550.25,2550.75,2549.5,2550.25,23014
20171201|2017-10-19 08:30,19,2550.25,2554.75,2546.75,2547.75,203614
20171201|2017-10-19 09:00,19,2547.75,2550.75,2545.25,2550.5,136627
20171201|2017-10-19 09:30,19,2550.75,2554,2548.5,2553.75,89273
20171201|2017-10-19 10:00,19,2554,2554.5,2552.75,2553.25,50427
20171201|2017-10-19 10:30,19,2553.25,2554.5,2552.5,2552.75,43266
20171201|2017-10-19 11:00,19,2552.75,2554.75,2551.75,2554.75,32684
20171201|2017-10-19 11:30,19,2554.75,2554.75,2553,2554.5,23803
20171201|2017-10-19 12:00,19,2554.25,2556.5,2554.25,2556.25,41366
20171201|2017-10-19 12:30,19,2556.25,2557.75,2555.75,2556.5,35373
20171201|2017-10-19 13:00,19,2556.5,2557.25,2555.75,2556,20831
20171201|2017-10-19 13:30,19,2556,2558.5,2556,2557.5,39947
20171201|2017-10-19 14:00,19,2557.75,2558.75,2557.25,2558.25,34303
20171201|2017-10-19 14:30,19,2558.25,2560.5,2556.75,2560.5,139813
20171201|2017-10-19 15:00,19,2560.25,2561.5,2560.25,2560.75,67867
20171201|2017-10-19 15:30,19,2560.5,2561.25,2560.25,2561,10116
20171201|2017-10-19 17:00,20,2561,2561,2560,2560.25,3829
20171201|2017-10-19 17:30,20,2560,2560.5,2560,2560,680
20171201|2017-10-19 18:00,20,2560.25,2560.5,2559.5,2560,2300
20171201|2017-10-19 18:30,20,2560,2560.75,2559.75,2560.5,2284
20171201|2017-10-19 19:00,20,2560.5,2560.75,2560,2560.25,2672
20171201|2017-10-19 19:30,20,2560.25,2560.5,2560,2560.5,718
20171201|2017-10-19 20:00,20,2560.5,2560.5,2559.5,2560,1885
20171201|2017-10-19 20:30,20,2560.25,2570.75,2560,2569.5,36488
20171201|2017-10-19 21:00,20,2569.75,2571.75,2568,2568.5,21227
20171201|2017-10-19 21:30,20,2568.5,2570,2567.75,2569.5,6154
20171201|2017-10-19 22:00,20,2569.5,2569.5,2568.25,2568.25,4669
20171201|2017-10-19 22:30,20,2568.25,2568.75,2567.75,2568.5,3371
20171201|2017-10-19 23:00,20,2568.25,2568.5,2567.5,2567.5,3345
20171201|2017-10-19 23:30,20,2567.5,2567.75,2566.75,2567,4037
20171201|2017-10-20 00:00,20,2567.25,2567.25,2566,2566.75,3340
20171201|2017-10-20 00:30,20,2566.5,2567.25,2566.25,2566.5,3316
20171201|2017-10-20 01:00,20,2566.5,2567.25,2565.75,2566.75,4935
20171201|2017-10-20 01:30,20,2567,2568.5,2566.75,2568,5805
20171201|2017-10-20 02:00,20,2568,2568.75,2565.75,2566.25,18331
20171201|2017-10-20 02:30,20,2566.25,2567.75,2566.25,2566.75,8525
20171201|2017-10-20 03:00,20,2566.75,2567.5,2564.75,2565.25,10827
20171201|2017-10-20 03:30,20,2565,2565.5,2563.75,2564.5,8393
20171201|2017-10-20 04:00,20,2564.5,2565,2564,2564.75,6160
20171201|2017-10-20 04:30,20,2564.75,2566.75,2564.5,2566,7414
20171201|2017-10-20 05:00,20,2565.75,2566.5,2565.25,2566.25,5414
20171201|2017-10-20 05:30,20,2566.25,2567,2565.5,2566.25,5382
20171201|2017-10-20 06:00,20,2566,2566.5,2565.25,2566,7690
20171201|2017-10-20 06:30,20,2566,2567,2565.75,2566.5,6283
20171201|2017-10-20 07:00,20,2566.5,2566.75,2565,2565.75,11073
20171201|2017-10-20 07:30,20,2565.75,2566.75,2565.5,2566.5,13406
20171201|2017-10-20 08:00,20,2566.5,2570,2566.25,2568.75,49426
20171201|2017-10-20 08:30,20,2569,2569,2566,2567.5,148332
20171201|2017-10-20 09:00,20,2567.25,2569.5,2567,2567.5,72927
20171201|2017-10-20 09:30,20,2567.75,2568.5,2566,2566.5,54224
20171201|2017-10-20 10:00,20,2566.5,2567.75,2566.25,2567,30302
20171201|2017-10-20 10:30,20,2567,2568.75,2566.75,2568.5,34901
20171201|2017-10-20 11:00,20,2568.5,2569.75,2568,2569.5,42623
20171201|2017-10-20 11:30,20,2569.5,2570,2568.5,2569.75,35904
20171201|2017-10-20 12:00,20,2569.75,2571.5,2569.5,2571.5,40863
20171201|2017-10-20 12:30,20,2571.25,2572.5,2570.75,2571,35458
20171201|2017-10-20 13:00,20,2571.25,2573.25,2571,2572.75,43820
20171201|2017-10-20 13:30,20,2572.75,2573.25,2571,2571.25,45085
20171201|2017-10-20 14:00,20,2571.5,2572.5,2570.5,2571,44277
20171201|2017-10-20 14:30,20,2571,2573,2569.75,2572.75,174548
20171201|2017-10-20 15:00,20,2572.75,2574.5,2572.25,2574,132496
20171201|2017-10-20 15:30,20,2574,2574.5,2573.25,2573.5,8330
20171201|2017-10-22 17:00,23,2572.75,2576.5,2572.5,2575.75,8425
20171201|2017-10-22 17:30,23,2575.75,2575.75,2575.25,2575.25,819
20171201|2017-10-22 18:00,23,2575.25,2575.75,2575,2575.75,1321
20171201|2017-10-22 18:30,23,2575.75,2577.25,2575.5,2576,4557
20171201|2017-10-22 19:00,23,2576,2576.25,2574.75,2576,6404
20171201|2017-10-22 19:30,23,2576,2576.5,2574.75,2575.75,3359
20171201|2017-10-22 20:00,23,2575.75,2576.25,2575.5,2575.75,2648
20171201|2017-10-22 20:30,23,2575.75,2576,2574.5,2574.5,5943
20171201|2017-10-22 21:00,23,2574.75,2575.5,2573.75,2574,4387
20171201|2017-10-22 21:30,23,2574,2574.5,2573.5,2574.25,1865
20171201|2017-10-22 22:00,23,2574.25,2574.75,2574.25,2574.25,1002
20171201|2017-10-22 22:30,23,2574.25,2574.75,2574.25,2574.5,1163
20171201|2017-10-22 23:00,23,2574.5,2575,2574.25,2574.5,1290
20171201|2017-10-22 23:30,23,2574.5,2574.5,2572.75,2573.25,4556
20171201|2017-10-23 00:00,23,2573.5,2573.75,2573,2573.75,1550
20171201|2017-10-23 00:30,23,2573.75,2574,2573.25,2573.75,874
20171201|2017-10-23 01:00,23,2573.5,2574.75,2573.5,2574.25,3678
20171201|2017-10-23 01:30,23,2574,2574.5,2574,2574,2500
20171201|2017-10-23 02:00,23,2574.25,2574.5,2572.25,2572.75,13455
20171201|2017-10-23 02:30,23,2572.5,2573.5,2572,2573.25,7302
20171201|2017-10-23 03:00,23,2573.25,2573.75,2572,2573.5,5759
20171201|2017-10-23 03:30,23,2573.75,2575.25,2573.25,2573.5,8716
20171201|2017-10-23 04:00,23,2573.75,2574,2573.25,2573.75,3367
20171201|2017-10-23 04:30,23,2573.5,2577,2573.5,2576.5,20161
20171201|2017-10-23 05:00,23,2576.25,2576.75,2576,2576.25,5214
20171201|2017-10-23 05:30,23,2576.25,2577,2575.75,2576.5,5541
20171201|2017-10-23 06:00,23,2576.5,2577,2576,2576,4878
20171201|2017-10-23 06:30,23,2576,2576.25,2574.5,2575.25,10257
20171201|2017-10-23 07:00,23,2575,2575.75,2574.25,2575.75,6363
20171201|2017-10-23 07:30,23,2575.75,2576.5,2575.5,2576.5,5944
20171201|2017-10-23 08:00,23,2576.25,2577,2576,2576.75,13144
20171201|2017-10-23 08:30,23,2576.75,2576.75,2573,2574.75,106243
20171201|2017-10-23 09:00,23,2575,2575,2572,2573,86847
20171201|2017-10-23 09:30,23,2573,2574,2571.75,2572.25,44527
20171201|2017-10-23 10:00,23,2572,2573.75,2572,2573.25,31945
20171201|2017-10-23 10:30,23,2573,2573.25,2570.25,2571.75,56523
20171201|2017-10-23 11:00,23,2571.75,2572,2570.5,2571.5,32986
20171201|2017-10-23 11:30,23,2571.5,2572.25,2570.75,2572.25,27786
20171201|2017-10-23 12:00,23,2572.25,2572.5,2570.5,2571.25,26053
20171201|2017-10-23 12:30,23,2571,2571.5,2568.75,2570,52625
20171201|2017-10-23 13:00,23,2570,2570.25,2567.25,2568.75,66724
20171201|2017-10-23 13:30,23,2568.5,2569,2566.5,2568.25,44148
20171201|2017-10-23 14:00,23,2568.5,2568.5,2564,2565,89708
20171201|2017-10-23 14:30,23,2565,2566,2562,2563.5,267348
20171201|2017-10-23 15:00,23,2563.5,2564.75,2562.75,2563,98110
20171201|2017-10-23 15:30,23,2563,2563.5,2561.5,2563.25,13698
20171201|2017-10-23 17:00,24,2562.5,2564.25,2562.25,2564,4054
20171201|2017-10-23 17:30,24,2564,2564.5,2563.5,2564.25,1623
20171201|2017-10-23 18:00,24,2564,2565,2563.75,2564.75,1321
20171201|2017-10-23 18:30,24,2565,2565,2564.25,2564.25,1632
20171201|2017-10-23 19:00,24,2564.25,2565,2564,2564.5,4686
20171201|2017-10-23 19:30,24,2564.75,2565.5,2564.5,2564.75,2192
20171201|2017-10-23 20:00,24,2564.75,2565,2564,2565,2555
20171201|2017-10-23 20:30,24,2565,2565.75,2564.75,2565.5,2880
20171201|2017-10-23 21:00,24,2565.5,2566.5,2565.25,2566,2326
20171201|2017-10-23 21:30,24,2566,2566.25,2565.5,2565.75,1737
20171201|2017-10-23 22:00,24,2566,2566.25,2565.5,2566,1513
20171201|2017-10-23 22:30,24,2565.75,2566,2565.25,2565.25,1466
20171201|2017-10-23 23:00,24,2565.25,2565.75,2565.25,2565.5,1138
20171201|2017-10-23 23:30,24,2565.75,2565.75,2564.75,2565,2495
20171201|2017-10-24 00:00,24,2565,2565.5,2564,2565.5,4300
20171201|2017-10-24 00:30,24,2565.5,2566,2565.25,2565.5,2197
20171201|2017-10-24 01:00,24,2565.5,2566,2564.25,2564.25,5443
20171201|2017-10-24 01:30,24,2564.5,2565,2564,2564.75,3232
20171201|2017-10-24 02:00,24,2564.75,2566.5,2564.5,2565.75,12424
20171201|2017-10-24 02:30,24,2565.75,2566,2564.5,2565.25,6985
20171201|2017-10-24 03:00,24,2565.25,2565.5,2563.5,2564,9730
20171201|2017-10-24 03:30,24,2564,2564.75,2562.5,2564.75,9588
20171201|2017-10-24 04:00,24,2564.75,2565.75,2564.5,2565.5,5385
20171201|2017-10-24 04:30,24,2565.25,2566,2564.75,2565.75,5336
20171201|2017-10-24 05:00,24,2565.75,2566.5,2565.25,2566.25,6911
20171201|2017-10-24 05:30,24,2566.5,2567.5,2565.75,2566,6125
20171201|2017-10-24 06:00,24,2566,2566.75,2565.75,2566.5,6056
20171201|2017-10-24 06:30,24,2566.5,2568.75,2566.5,2567.25,24327
20171201|2017-10-24 07:00,24,2567,2568.5,2566.75,2567.75,14334
20171201|2017-10-24 07:30,24,2567.75,2569,2567.5,2568,18524
20171201|2017-10-24 08:00,24,2568,2568.75,2567.25,2567.5,19115
20171201|2017-10-24 08:30,24,2567.75,2569.25,2563.25,2563.5,146473
20171201|2017-10-24 09:00,24,2563.75,2566.5,2563.25,2566.25,73084
20171201|2017-10-24 09:30,24,2566.25,2567.25,2564.75,2566.5,39712
20171201|2017-10-24 10:00,24,2566.75,2568.25,2566.5,2567.75,37875
20171201|2017-10-24 10:30,24,2567.75,2569,2566.75,2568,47085
20171201|2017-10-24 11:00,24,2567.75,2568.75,2567.25,2568,22180
20171201|2017-10-24 11:30,24,2568,2568.75,2567.5,2567.75,23231
20171201|2017-10-24 12:00,24,2567.75,2568.25,2566.75,2567.75,27575
20171201|2017-10-24 12:30,24,2567.75,2569,2567.5,2568.5,28937
20171201|2017-10-24 13:00,24,2568.5,2570.25,2567.75,2569.5,28203
20171201|2017-10-24 13:30,24,2569.75,2570.25,2566.75,2567.5,50235
20171201|2017-10-24 14:00,24,2567.75,2568.5,2564.25,2565.75,108123
20171201|2017-10-24 14:30,24,2565.5,2567.75,2565,2567.5,127443
20171201|2017-10-24 15:00,24,2567.5,2567.75,2566.5,2567,49249
20171201|2017-10-24 15:30,24,2566.75,2567,2564.5,2565,9580
20171201|2017-10-24 17:00,25,2564.75,2565,2563.5,2564.25,4072
20171201|2017-10-24 17:30,25,2564.25,2564.75,2564,2564,1205
20171201|2017-10-24 18:00,25,2564,2564.25,2563.25,2564,2220
20171201|2017-10-24 18:30,25,2564,2564.75,2564,2564.75,1306
20171201|2017-10-24 19:00,25,2564.5,2565.25,2563.75,2564.5,2976
20171201|2017-10-24 19:30,25,2564.5,2564.75,2562.5,2562.75,3599
20171201|2017-10-24 20:00,25,2562.75,2564.25,2562.75,2564.25,2990
20171201|2017-10-24 20:30,25,2564.25,2564.5,2563.25,2563.75,2681
20171201|2017-10-24 21:00,25,2563.5,2564.25,2563.5,2563.75,1380
20171201|2017-10-24 21:30,25,2564,2564.5,2563.75,2564.5,1276
20171201|2017-10-24 22:00,25,2564.5,2565,2564.5,2564.5,875
20171201|2017-10-24 22:30,25,2564.5,2565.75,2564.5,2564.75,2607
20171201|2017-10-24 23:00,25,2564.75,2565,2564.25,2564.5,626
20171201|2017-10-24 23:30,25,2564.75,2564.75,2563.5,2563.5,2121
20171201|2017-10-25 00:00,25,2563.75,2563.75,2560.5,2562.25,11131
20171201|2017-10-25 00:30,25,2562.25,2562.75,2561,2562.75,4039
20171201|2017-10-25 01:00,25,2562.75,2564,2562.5,2563,4958
20171201|2017-10-25 01:30,25,2562.75,2563.75,2562.75,2563.5,2078
20171201|2017-10-25 02:00,25,2563.25,2564.5,2562.25,2564.5,11143
20171201|2017-10-25 02:30,25,2564.25,2565.75,2564,2564.75,8148
20171201|2017-10-25 03:00,25,2564.75,2565,2562.75,2563.5,7034
20171201|2017-10-25 03:30,25,2563.5,2564.5,2562.5,2563.75,8487
20171201|2017-10-25 04:00,25,2564,2564.25,2562.25,2563.5,6025
20171201|2017-10-25 04:30,25,2563.5,2565.5,2562.75,2564.25,6833
20171201|2017-10-25 05:00,25,2564.25,2565.5,2563.5,2565,5904
20171201|2017-10-25 05:30,25,2564.75,2565.5,2564.25,2565.5,6430
20171201|2017-10-25 06:00,25,2565.25,2566.25,2562.75,2563.75,10693
20171201|2017-10-25 06:30,25,2563.75,2564,2562.25,2563.25,16548
20171201|2017-10-25 07:00,25,2563,2564.75,2562.75,2564.5,9166
20171201|2017-10-25 07:30,25,2564.5,2565,2562.75,2564,14300
20171201|2017-10-25 08:00,25,2563.75,2564.25,2562.75,2563.75,18047
20171201|2017-10-25 08:30,25,2563.75,2565,2559.25,2559.75,151773
20171201|2017-10-25 09:00,25,2559.75,2562,2556,2558,140126
20171201|2017-10-25 09:30,25,2558,2558.25,2552.25,2554.5,149526
20171201|2017-10-25 10:00,25,2554.5,2554.5,2546.25,2549.75,248890
20171201|2017-10-25 10:30,25,2549.5,2552.25,2547,2549,145722
20171201|2017-10-25 11:00,25,2548.75,2549,2542,2542.25,182867
20171201|2017-10-25 11:30,25,2542.25,2548.75,2541.5,2548,115626
20171201|2017-10-25 12:00,25,2548,2550,2546.25,2547.5,79352
20171201|2017-10-25 12:30,25,2547.5,2553.25,2547.5,2552.75,75861
20171201|2017-10-25 13:00,25,2552.75,2556.25,2552.5,2555.25,83688
20171201|2017-10-25 13:30,25,2555.25,2555.5,2551.25,2553.25,70225
20171201|2017-10-25 14:00,25,2553.25,2557.5,2552.25,2557,77995
20171201|2017-10-25 14:30,25,2556.75,2557,2550.75,2555,226745
20171201|2017-10-25 15:00,25,2555,2558.75,2554.75,2558.75,117074
20171201|2017-10-25 15:30,25,2558.75,2559.75,2558.5,2559.5,11342
20171201|2017-10-25 17:00,26,2559.5,2559.75,2558.25,2558.75,4306
20171201|2017-10-25 17:30,26,2559,2559,2558,2558.5,1733
20171201|2017-10-25 18:00,26,2558.5,2558.5,2557.25,2557.5,2397
20171201|2017-10-25 18:30,26,2557.75,2558,2557.5,2558,1542
20171201|2017-10-25 19:00,26,2557.75,2560,2557.5,2559.25,5557
20171201|2017-10-25 19:30,26,2559,2559.5,2558,2558.75,2846
20171201|2017-10-25 20:00,26,2558.75,2559.25,2557.5,2558,3616
20171201|2017-10-25 20:30,26,2558,2558.75,2557.75,2558.5,2514
20171201|2017-10-25 21:00,26,2558.25,2559.25,2558,2558.5,2010
20171201|2017-10-25 21:30,26,2558.75,2559.5,2558.5,2559.25,1707
20171201|2017-10-25 22:00,26,2559,2559.5,2558.5,2558.5,2125
20171201|2017-10-25 22:30,26,2558.75,2559,2558.5,2558.75,2948
20171201|2017-10-25 23:00,26,2559,2559.25,2557.25,2557.5,3467
20171201|2017-10-25 23:30,26,2557.5,2558.5,2557.5,2558.5,1381
20171201|2017-10-26 00:00,26,2558.25,2558.75,2557,2557.75,3025
20171201|2017-10-26 00:30,26,2557.5,2557.75,2557,2557.5,2564
20171201|2017-10-26 01:00,26,2557.5,2558.5,2557.25,2557.5,4006
20171201|2017-10-26 01:30,26,2557.25,2558,2556.75,2557.75,4632
20171201|2017-10-26 02:00,26,2557.75,2558,2556.5,2557.5,18913
20171201|2017-10-26 02:30,26,2557.5,2559,2557.5,2558.25,9817
20171201|2017-10-26 03:00,26,2558.25,2558.5,2557.75,2558.25,6486
20171201|2017-10-26 03:30,26,2558.25,2558.5,2556.5,2556.75,7922
20171201|2017-10-26 04:00,26,2556.75,2557.5,2556.25,2556.75,5620
20171201|2017-10-26 04:30,26,2557,2557.5,2556.25,2557.5,3881
20171201|2017-10-26 05:00,26,2557.25,2559,2557.25,2558.75,5767
20171201|2017-10-26 05:30,26,2558.75,2560.5,2558.5,2559.75,7262
20171201|2017-10-26 06:00,26,2559.75,2562.5,2559.5,2561.75,11126
20171201|2017-10-26 06:30,26,2561.75,2563.25,2561.25,2561.5,19574
20171201|2017-10-26 07:00,26,2561.75,2562.75,2557.5,2561.5,50017
20171201|2017-10-26 07:30,26,2561.5,2562.5,2560,2560.25,15579
20171201|2017-10-26 08:00,26,2560.5,2562,2559.75,2561.5,20607
20171201|2017-10-26 08:30,26,2561.75,2563.75,2560,2562,133156
20171201|2017-10-26 09:00,26,2562,2562.5,2557.25,2559.5,97062
20171201|2017-10-26 09:30,26,2559.75,2563.5,2558.75,2563,96002
20171201|2017-10-26 10:00,26,2563,2565,2558.5,2561.25,131185
20171201|2017-10-26 10:30,26,2561.25,2562.5,2559.75,2560.75,60389
20171201|2017-10-26 11:00,26,2560.75,2563.25,2560.75,2562.75,36384
20171201|2017-10-26 11:30,26,2562.75,2563,2558.25,2559.5,50960
20171201|2017-10-26 12:00,26,2559.5,2562.25,2558.5,2561.5,30686
20171201|2017-10-26 12:30,26,2561.75,2562,2560.25,2562,34506
20171201|2017-10-26 13:00,26,2561.75,2562.75,2561.25,2562,31764
20171201|2017-10-26 13:30,26,2562.25,2562.75,2559.5,2559.5,40368
20171201|2017-10-26 14:00,26,2559.5,2560.5,2558,2559.5,54883
20171201|2017-10-26 14:30,26,2559.5,2561,2557.25,2557.75,175450
20171201|2017-10-26 15:00,26,2557.5,2562.25,2555.5,2561,102307
20171201|2017-10-26 15:30,26,2561.75,2563.25,2560.75,2562.25,12981
20171201|2017-10-26 17:00,27,2561.5,2562.5,2560.75,2561.25,3338
20171201|2017-10-26 17:30,27,2561.25,2561.75,2560.75,2561.5,1333
20171201|2017-10-26 18:00,27,2561.5,2561.5,2560.75,2561,792
20171201|2017-10-26 18:30,27,2561.25,2561.5,2560.75,2561.5,1565
20171201|2017-10-26 19:00,27,2561.5,2561.5,2558.25,2558.5,5079
20171201|2017-10-26 19:30,27,2558.75,2560,2557.5,2559.5,5484
20171201|2017-10-26 20:00,27,2559.25,2561.5,2559.25,2560.5,5436
20171201|2017-10-26 20:30,27,2560.5,2562.25,2560.5,2561.75,3385
20171201|2017-10-26 21:00,27,2561.75,2564.5,2561.75,2563.75,6303
20171201|2017-10-26 21:30,27,2563.75,2564.75,2563.25,2564,4189
20171201|2017-10-26 22:00,27,2564,2564,2562.75,2563.75,2708
20171201|2017-10-26 22:30,27,2563.75,2564.25,2563,2563.5,2563
20171201|2017-10-26 23:00,27,2563.5,2564,2563,2563.75,1120
20171201|2017-10-26 23:30,27,2563.75,2563.75,2562.5,2563,1181
20171201|2017-10-27 00:00,27,2563.25,2563.75,2562.5,2563,2029
20171201|2017-10-27 00:30,27,2563.25,2563.5,2562.5,2562.75,1946
20171201|2017-10-27 01:00,27,2562.75,2563.75,2562.5,2562.75,5657
20171201|2017-10-27 01:30,27,2562.5,2563.25,2562,2563,4821
20171201|2017-10-27 02:00,27,2563,2564.75,2561.75,2564,16612
20171201|2017-10-27 02:30,27,2564,2568.5,2564,2568,26400
20171201|2017-10-27 03:00,27,2567.75,2568,2564.5,2565.75,14780
20171201|2017-10-27 03:30,27,2565.75,2567,2565,2567,10582
20171201|2017-10-27 04:00,27,2567,2568,2566.75,2568,11717
20171201|2017-10-27 04:30,27,2567.75,2569.25,2567.5,2568.75,14123
20171201|2017-10-27 05:00,27,2568.75,2568.75,2567.25,2567.75,9820
20171201|2017-10-27 05:30,27,2567.75,2568.25,2567,2568,4987
20171201|2017-10-27 06:00,27,2568,2568.5,2567.25,2567.25,9864
20171201|2017-10-27 06:30,27,2567.25,2567.75,2566.75,2567.5,9982
20171201|2017-10-27 07:00,27,2567.25,2567.5,2565.75,2566,15178
20171201|2017-10-27 07:30,27,2566,2567.5,2565.25,2566.75,25983
20171201|2017-10-27 08:00,27,2566.5,2568.25,2565.75,2566.5,32614
20171201|2017-10-27 08:30,27,2566.5,2568,2563.25,2566.75,164209
20171201|2017-10-27 09:00,27,2566.5,2572.5,2566.5,2569.25,129618
20171201|2017-10-27 09:30,27,2569.5,2571.75,2569,2571,68327
20171201|2017-10-27 10:00,27,2570.75,2575,2570.75,2574.75,78526
20171201|2017-10-27 10:30,27,2574.75,2576.75,2574.75,2576.25,90889
20171201|2017-10-27 11:00,27,2576.25,2578.75,2576,2577,76073
20171201|2017-10-27 11:30,27,2577,2579.25,2576.75,2577.5,45401
20171201|2017-10-27 12:00,27,2577.75,2578.75,2576.25,2576.25,48094
20171201|2017-10-27 12:30,27,2576.25,2578.5,2576.25,2578.25,41199
20171201|2017-10-27 13:00,27,2578.5,2580.75,2578,2578.75,60626
20171201|2017-10-27 13:30,27,2578.5,2579.25,2577.25,2578,42422
20171201|2017-10-27 14:00,27,2578.25,2579.25,2577.5,2578.5,31074
20171201|2017-10-27 14:30,27,2578.75,2579.25,2575.75,2578.75,200681
20171201|2017-10-27 15:00,27,2578.75,2578.75,2577.5,2578.5,103407
20171201|2017-10-27 15:30,27,2578.5,2579,2576.75,2577.25,10328
20171201|2017-10-29 17:00,30,2575.5,2578.25,2574.75,2577,7408
20171201|2017-10-29 17:30,30,2577,2577.25,2575.5,2575.75,1767
20171201|2017-10-29 18:00,30,2575.75,2576,2575.25,2575.25,1500
20171201|2017-10-29 18:30,30,2575.5,2575.75,2574.25,2574.5,3496
20171201|2017-10-29 19:00,30,2574.5,2576.5,2572.75,2576.5,9403
20171201|2017-10-29 19:30,30,2576.25,2576.5,2575.25,2576,3736
20171201|2017-10-29 20:00,30,2576,2576.25,2574.75,2575.25,3911
20171201|2017-10-29 20:30,30,2575.25,2575.25,2573.25,2573.75,4638
20171201|2017-10-29 21:00,30,2573.5,2573.75,2572.25,2573.75,6794
20171201|2017-10-29 21:30,30,2573.75,2574.5,2573.25,2573.75,3063
20171201|2017-10-29 22:00,30,2573.75,2574,2572.75,2573.5,2244
20171201|2017-10-29 22:30,30,2573.5,2573.75,2572.25,2573,2249
20171201|2017-10-29 23:00,30,2573,2573.25,2572.5,2573.25,844
20171201|2017-10-29 23:30,30,2573.25,2573.75,2573,2573,1118
20171201|2017-10-30 00:00,30,2573,2573.5,2572.5,2573,1743
20171201|2017-10-30 00:30,30,2573,2573.25,2572.25,2572.75,4006
20171201|2017-10-30 01:00,30,2573,2573.75,2572.5,2573.5,2182
20171201|2017-10-30 01:30,30,2573.5,2574,2573.25,2573.75,1129
20171201|2017-10-30 02:00,30,2573.5,2575,2573.5,2574.5,4555
20171201|2017-10-30 02:30,30,2574.75,2574.75,2572.75,2574.5,4205
20171201|2017-10-30 03:00,30,2574.5,2575,2573.25,2573.75,12016
20171201|2017-10-30 03:30,30,2573.75,2574.5,2573.5,2573.75,6159
20171201|2017-10-30 04:00,30,2574,2575,2573.5,2574,7662
20171201|2017-10-30 04:30,30,2574,2574.25,2573.25,2573.5,5152
20171201|2017-10-30 05:00,30,2573.5,2574,2572.75,2573,5723
20171201|2017-10-30 05:30,30,2573,2573,2571.75,2572,7097
20171201|2017-10-30 06:00,30,2572,2572.75,2571.75,2572,5935
20171201|2017-10-30 06:30,30,2572.25,2573.75,2572,2573.75,7060
20171201|2017-10-30 07:00,30,2573.75,2574,2572.75,2573,6310
20171201|2017-10-30 07:30,30,2573.25,2573.5,2572,2572.75,10809
20171201|2017-10-30 08:00,30,2572.5,2573.75,2572,2572.25,17454
20171201|2017-10-30 08:30,30,2572,2575.25,2571.25,2574.25,130376
20171201|2017-10-30 09:00,30,2574,2576.5,2573.25,2575.75,70683
20171201|2017-10-30 09:30,30,2576,2577.5,2575.5,2576,54176
20171201|2017-10-30 10:00,30,2575.75,2576.5,2571.75,2572,78440
20171201|2017-10-30 10:30,30,2571.75,2572.5,2567.5,2570.25,116539
20171201|2017-10-30 11:00,30,2570.25,2570.5,2565.5,2567.75,77116
20171201|2017-10-30 11:30,30,2567.75,2569.75,2567.75,2569.25,43611
20171201|2017-10-30 12:00,30,2569.25,2571.5,2569.25,2571,40479
20171201|2017-10-30 12:30,30,2571.25,2571.25,2567.75,2568.5,54056
20171201|2017-10-30 13:00,30,2568.5,2571,2567.75,2569.75,44032
20171201|2017-10-30 13:30,30,2569.75,2571,2568.75,2569.75,28304
20171201|2017-10-30 14:00,30,2569.75,2570.25,2566.75,2568.25,54332
20171201|2017-10-30 14:30,30,2568.5,2571.75,2567.75,2569,134419
20171201|2017-10-30 15:00,30,2569.25,2570.25,2567.5,2568,90379
20171201|2017-10-30 15:30,30,2568.25,2568.75,2567.25,2568.5,8769
20171201|2017-10-30 17:00,31,2568,2568.75,2567,2567.75,2914
20171201|2017-10-30 17:30,31,2568,2568.25,2567.25,2567.5,1400
20171201|2017-10-30 18:00,31,2567.5,2568.5,2567.5,2568.5,1366
20171201|2017-10-30 18:30,31,2568.25,2568.25,2567,2567.25,1684
20171201|2017-10-30 19:00,31,2567.25,2567.75,2567,2567.25,2784
20171201|2017-10-30 19:30,31,2567.5,2569,2566.75,2568.5,3775
20171201|2017-10-30 20:00,31,2568.75,2569.5,2568,2568.25,2992
20171201|2017-10-30 20:30,31,2568.25,2569.5,2568,2569.25,1757
20171201|2017-10-30 21:00,31,2569.25,2569.75,2569,2569.25,2198
20171201|2017-10-30 21:30,31,2569.5,2569.75,2569,2569.5,1077
20171201|2017-10-30 22:00,31,2569.5,2570,2569.25,2569.75,1231
20171201|2017-10-30 22:30,31,2570,2570,2569.5,2569.75,707
20171201|2017-10-30 23:00,31,2569.75,2570,2569.5,2570,621
20171201|2017-10-30 23:30,31,2569.75,2570.25,2569.5,2570.25,2422
20171201|2017-10-31 00:00,31,2570,2570,2568.75,2569,1961
20171201|2017-10-31 00:30,31,2569,2570,2569,2569.5,1787
20171201|2017-10-31 01:00,31,2569.5,2570.25,2568.5,2569.25,1926
20171201|2017-10-31 01:30,31,2569.25,2569.75,2569.25,2569.5,757
20171201|2017-10-31 02:00,31,2569.25,2570.25,2569.25,2570,1087
20171201|2017-10-31 02:30,31,2569.75,2570.25,2569.25,2569.75,1367
20171201|2017-10-31 03:00,31,2569.75,2571.75,2569.25,2571.75,6929
20171201|2017-10-31 03:30,31,2571.75,2572.5,2571,2572.25,5995
20171201|2017-10-31 04:00,31,2572,2573.25,2571.75,2572.75,4714
20171201|2017-10-31 04:30,31,2572.5,2573.25,2572.25,2572.5,3356
20171201|2017-10-31 05:00,31,2572.5,2573.25,2572,2572.25,2778
20171201|2017-10-31 05:30,31,2572.5,2572.5,2571.75,2572,2380
20171201|2017-10-31 06:00,31,2572.25,2572.5,2571.25,2572,3951
20171201|2017-10-31 06:30,31,2572,2573.75,2571.75,2573.5,6032
20171201|2017-10-31 07:00,31,2573.25,2573.5,2572.5,2573,5263
20171201|2017-10-31 07:30,31,2573.25,2573.5,2572.5,2573,5415
20171201|2017-10-31 08:00,31,2573,2573.75,2572.75,2573,11383
20171201|2017-10-31 08:30,31,2573,2573,2570,2570.5,84977
20171201|2017-10-31 09:00,31,2570.25,2571.75,2569,2571.25,52665
20171201|2017-10-31 09:30,31,2571.5,2572.75,2570.5,2572.25,37782
20171201|2017-10-31 10:00,31,2572.25,2574.75,2572,2573.5,41132
20171201|2017-10-31 10:30,31,2573.5,2574.25,2572.5,2574,43703
20171201|2017-10-31 11:00,31,2574,2574.25,2572.25,2573,37362
20171201|2017-10-31 11:30,31,2572.75,2574,2572.5,2573,39702
20171201|2017-10-31 12:00,31,2573,2574,2572.5,2573,20756
20171201|2017-10-31 12:30,31,2573.25,2574,2572.5,2573.75,18157
20171201|2017-10-31 13:00,31,2573.5,2574.75,2573.25,2574.5,26993
20171201|2017-10-31 13:30,31,2574.5,2574.75,2572.75,2574.25,39440
20171201|2017-10-31 14:00,31,2574,2575.5,2573.75,2574.5,67540
20171201|2017-10-31 14:30,31,2574.5,2574.5,2571,2572,298362
20171201|2017-10-31 15:00,31,2572,2573,2571.75,2572.5,86925
20171201|2017-10-31 15:30,31,2572,2573.25,2571.75,2572.75,9361
20171201|2017-10-31 17:00,1,2572.75,2574,2571,2571.5,6856
20171201|2017-10-31 17:30,1,2571.75,2572,2571.25,2571.75,1150
20171201|2017-10-31 18:00,1,2571.75,2572.5,2571.75,2572.25,1258
20171201|2017-10-31 18:30,1,2572.25,2573.25,2572,2572.75,2370
20171201|2017-10-31 19:00,1,2573,2573.75,2572.25,2573,6692
20171201|2017-10-31 19:30,1,2573,2575.25,2573,2575.25,5462
20171201|2017-10-31 20:00,1,2575,2577.5,2575,2576.25,6943
20171201|2017-10-31 20:30,1,2576.25,2576.75,2576,2576.75,2862
20171201|2017-10-31 21:00,1,2576.75,2577,2576,2576,2683
20171201|2017-10-31 21:30,1,2576,2576.5,2575.75,2576.5,2186
20171201|2017-10-31 22:00,1,2576.25,2577.25,2576.25,2576.75,2539
20171201|2017-10-31 22:30,1,2576.5,2577,2576,2576.25,1823
20171201|2017-10-31 23:00,1,2576.25,2577,2576,2576.75,2117
20171201|2017-10-31 23:30,1,2577,2577,2576.25,2576.5,978
20171201|2017-11-01 00:00,1,2576.75,2577.25,2576,2576.5,1441
20171201|2017-11-01 00:30,1,2576.75,2578.5,2576.5,2578,3758
20171201|2017-11-01 01:00,1,2578,2578.5,2577.5,2577.75,1595
20171201|2017-11-01 01:30,1,2577.75,2578.25,2577.5,2577.5,2420
20171201|2017-11-01 02:00,1,2577.5,2581,2577.5,2579.25,14016
20171201|2017-11-01 02:30,1,2579.25,2581.5,2579,2580,9030
20171201|2017-11-01 03:00,1,2579.75,2580.75,2579.25,2580,13792
20171201|2017-11-01 03:30,1,2580,2580.75,2579.5,2580.5,7003
20171201|2017-11-01 04:00,1,2580.5,2581,2579.75,2580.25,5741
20171201|2017-11-01 04:30,1,2580.25,2582,2580.25,2582,9698
20171201|2017-11-01 05:00,1,2582.25,2583.75,2582,2583.5,16561
20171201|2017-11-01 05:30,1,2583.5,2584,2583,2583.25,6918
20171201|2017-11-01 06:00,1,2583.25,2583.75,2582.5,2582.75,8632
20171201|2017-11-01 06:30,1,2582.75,2583,2581.5,2582.25,9783
20171201|2017-11-01 07:00,1,2582.25,2583.25,2581.75,2582.75,10624
20171201|2017-11-01 07:30,1,2582.75,2582.75,2581.5,2582,12411
20171201|2017-11-01 08:00,1,2582,2582.25,2581,2581.5,16620
20171201|2017-11-01 08:30,1,2581.75,2585.5,2580,2584,149658
20171201|2017-11-01 09:00,1,2583.75,2584.25,2581,2581,90164
20171201|2017-11-01 09:30,1,2581,2582.75,2578.75,2580.25,99134
20171201|2017-11-01 10:00,1,2580.5,2581.5,2579.5,2579.75,55476
20171201|2017-11-01 10:30,1,2579.75,2580.5,2575,2576.25,90426
20171201|2017-11-01 11:00,1,2576.25,2578.75,2575.75,2578.25,48428
20171201|2017-11-01 11:30,1,2578,2578.5,2576.25,2576.75,36243
20171201|2017-11-01 12:00,1,2576.75,2576.75,2571.5,2574.75,89346
20171201|2017-11-01 12:30,1,2574.75,2575.5,2573,2575.25,39408
20171201|2017-11-01 13:00,1,2575.25,2578,2574.5,2575,72282
20171201|2017-11-01 13:30,1,2575.25,2578.5,2574.75,2577.5,50085
20171201|2017-11-01 14:00,1,2577.25,2578.5,2575.75,2577.5,43240
20171201|2017-11-01 14:30,1,2577.5,2578.5,2575,2576,127707
20171201|2017-11-01 15:00,1,2576,2576.5,2574,2574.5,67381
20171201|2017-11-01 15:30,1,2574.5,2575.5,2572.25,2572.75,12253
20171201|2017-11-01 17:00,2,2571.5,2573.25,2571.5,2572.75,5598
20171201|2017-11-01 17:30,2,2572.75,2573.5,2572.5,2572.75,1977
20171201|2017-11-01 18:00,2,2572.75,2573.25,2572.25,2573.25,1625
20171201|2017-11-01 18:30,2,2573.25,2574,2573,2573.5,1555
20171201|2017-11-01 19:00,2,2573.5,2573.5,2565.5,2567,14612
20171201|2017-11-01 19:30,2,2567,2568.25,2563.5,2568.25,14723
20171201|2017-11-01 20:00,2,2568,2569,2567.5,2567.75,5381
20171201|2017-11-01 20:30,2,2568,2568.25,2566.25,2567.5,4649
20171201|2017-11-01 21:00,2,2567.25,2569,2567.25,2568.75,2665
20171201|2017-11-01 21:30,2,2568.75,2570.75,2568.5,2569.75,5275
20171201|2017-11-01 22:00,2,2569.75,2570.5,2569,2570,2812
20171201|2017-11-01 22:30,2,2569.75,2570,2568.75,2570,2531
20171201|2017-11-01 23:00,2,2570,2570.5,2569.5,2570.25,1388
20171201|2017-11-01 23:30,2,2570,2570.25,2569.25,2569.75,1312
20171201|2017-11-02 00:00,2,2569.75,2570.25,2569.5,2570.25,1652
20171201|2017-11-02 00:30,2,2570.25,2570.25,2569.5,2570.25,2112
20171201|2017-11-02 01:00,2,2570,2570.5,2569.25,2569.25,1653
20171201|2017-11-02 01:30,2,2569.5,2570,2569.25,2569.5,898
20171201|2017-11-02 02:00,2,2569.5,2570.25,2569,2569.5,4100
20171201|2017-11-02 02:30,2,2569.5,2570.5,2569.25,2570.25,3776
20171201|2017-11-02 03:00,2,2570,2572.5,2569.75,2572,15590
20171201|2017-11-02 03:30,2,2571.75,2573.5,2570.5,2570.5,10531
20171201|2017-11-02 04:00,2,2570.75,2572.5,2569.5,2572,8481
20171201|2017-11-02 04:30,2,2572,2572.5,2571.5,2572.25,5580
20171201|2017-11-02 05:00,2,2572.25,2572.5,2571,2571,4009
20171201|2017-11-02 05:30,2,2571,2572.25,2570.75,2572,3672
20171201|2017-11-02 06:00,2,2572,2574.5,2572,2572,9682
20171201|2017-11-02 06:30,2,2572.25,2574,2572,2573,5319
20171201|2017-11-02 07:00,2,2573,2573.75,2572.25,2573.25,7196
20171201|2017-11-02 07:30,2,2573.25,2576,2573.25,2575.75,17228
20171201|2017-11-02 08:00,2,2575.75,2576,2574.25,2574.75,22448
20171201|2017-11-02 08:30,2,2574.5,2576,2573,2574,113002
20171201|2017-11-02 09:00,2,2574.25,2574.5,2562.25,2567,216931
20171201|2017-11-02 09:30,2,2567,2571.5,2566.5,2569.75,102664
20171201|2017-11-02 10:00,2,2569.75,2573.25,2568.25,2569,93534
20171201|2017-11-02 10:30,2,2569,2571,2566.75,2571,65942
20171201|2017-11-02 11:00,2,2571,2575.25,2570,2574.75,64967
20171201|2017-11-02 11:30,2,2575,2575,2572.75,2574,33484
20171201|2017-11-02 12:00,2,2574,2574.75,2572.25,2572.75,24217
20171201|2017-11-02 12:30,2,2572.75,2573,2571.75,2572.5,30039
20171201|2017-11-02 13:00,2,2572.25,2575,2571.75,2574.75,25951
20171201|2017-11-02 13:30,2,2574.75,2575,2571,2571,39510
20171201|2017-11-02 14:00,2,2571,2574.75,2571,2574.75,49400
20171201|2017-11-02 14:30,2,2574.5,2578.25,2574.5,2576.75,143251
20171201|2017-11-02 15:00,2,2576.5,2578,2576,2576.75,53877
20171201|2017-11-02 15:30,2,2576.75,2578.5,2576.5,2577.5,12404
20171201|2017-11-02 17:00,3,2577.5,2578,2576.5,2577.75,3577
20171201|2017-11-02 17:30,3,2577.75,2578.25,2577.5,2577.75,1305
20171201|2017-11-02 18:00,3,2577.75,2578.5,2577.5,2578.25,1185
20171201|2017-11-02 18:30,3,2578.25,2578.75,2577.75,2578.5,1983
20171201|2017-11-02 19:00,3,2578.5,2579.25,2578.5,2578.75,2693
20171201|2017-11-02 19:30,3,2579,2579,2578,2578.5,1285
20171201|2017-11-02 20:00,3,2578.25,2578.5,2577.25,2577.25,2612
20171201|2017-11-02 20:30,3,2577.5,2578.25,2577,2578,1380
20171201|2017-11-02 21:00,3,2578,2578.5,2577.5,2578.25,939
20171201|2017-11-02 21:30,3,2578,2578.25,2577.5,2578.25,1036
20171201|2017-11-02 22:00,3,2578.25,2578.5,2577.75,2578.25,757
20171201|2017-11-02 22:30,3,2578,2578.25,2577.75,2577.75,637
20171201|2017-11-02 23:00,3,2577.75,2578,2577.5,2577.75,372
20171201|2017-11-02 23:30,3,2577.75,2578.25,2577.75,2577.75,548
20171201|2017-11-03 00:00,3,2577.75,2578,2577.75,2578,406
20171201|2017-11-03 00:30,3,2578,2578.5,2577.75,2578.25,575
20171201|2017-11-03 01:00,3,2578,2578.25,2577.75,2577.75,222
20171201|2017-11-03 01:30,3,2578,2579.25,2577.75,2579.25,981
20171201|2017-11-03 02:00,3,2579,2579.25,2578.25,2578.5,2745
20171201|2017-11-03 02:30,3,2578.5,2578.5,2577.5,2578,3340
20171201|2017-11-03 03:00,3,2577.75,2578.25,2576,2577,15662
20171201|2017-11-03 03:30,3,2577,2578.5,2577,2578.25,6594
20171201|2017-11-03 04:00,3,2578.25,2578.75,2577.75,2578.5,4673
20171201|2017-11-03 04:30,3,2578.5,2579,2578,2578.25,4691
20171201|2017-11-03 05:00,3,2578.25,2578.75,2578,2578.75,4755
20171201|2017-11-03 05:30,3,2578.75,2579.5,2578.5,2579.25,4541
20171201|2017-11-03 06:00,3,2579,2579,2578.5,2579,3279
20171201|2017-11-03 06:30,3,2578.75,2579,2578.25,2578.5,6667
20171201|2017-11-03 07:00,3,2578.5,2578.75,2577.5,2578.75,11464
20171201|2017-11-03 07:30,3,2578.75,2581.25,2577,2578.25,34619
20171201|2017-11-03 08:00,3,2578.5,2579.5,2577.5,2578.25,20388
20171201|2017-11-03 08:30,3,2578.25,2579.25,2573.5,2575.5,138565
20171201|2017-11-03 09:00,3,2575.25,2577.75,2574,2575.25,75934
20171201|2017-11-03 09:30,3,2575.5,2576.75,2574.25,2576.75,57243
20171201|2017-11-03 10:00,3,2576.5,2579,2576,2578.75,56301
20171201|2017-11-03 10:30,3,2578.75,2580.5,2577.5,2579.75,44962
20171201|2017-11-03 11:00,3,2580,2582.25,2579.5,2581.75,62722
20171201|2017-11-03 11:30,3,2581.75,2582.5,2581,2581.75,40716
20171201|2017-11-03 12:00,3,2581.75,2583.5,2581.5,2582.75,22935
20171201|2017-11-03 12:30,3,2582.75,2584.25,2582.5,2584,36892
20171201|2017-11-03 13:00,3,2584,2585.5,2583.5,2585,49234
20171201|2017-11-03 13:30,3,2585,2585.25,2583,2584.25,28735
20171201|2017-11-03 14:00,3,2584.5,2585,2583,2583.75,33029
20171201|2017-11-03 14:30,3,2583.5,2585,2582.5,2584.75,90852
20171201|2017-11-03 15:00,3,2584.75,2585,2582.5,2582.75,79350
20171201|2017-11-03 15:30,3,2582.75,2583,2581,2581.25,9930
20171201|2017-11-05 17:00,6,2580,2583.75,2580,2583.5,7743
20171201|2017-11-05 17:30,6,2583.75,2584.5,2582.75,2583.25,2367
20171201|2017-11-05 18:00,6,2583,2583.75,2582.75,2583.25,2643
20171201|2017-11-05 18:30,6,2583,2583.75,2582.75,2583.25,1754
20171201|2017-11-05 19:00,6,2583.5,2584.75,2581,2581.5,7828
20171201|2017-11-05 19:30,6,2581.5,2582.5,2580.5,2580.5,4498
20171201|2017-11-05 20:00,6,2580.75,2580.75,2577,2577.5,8001
20171201|2017-11-05 20:30,6,2577.75,2577.75,2576,2577,9514
20171201|2017-11-05 21:00,6,2577,2578.25,2575.5,2578.25,5136
20171201|2017-11-05 21:30,6,2578,2578.75,2576.75,2578.25,3918
20171201|2017-11-05 22:00,6,2578,2578.5,2576.5,2577.5,4000
20171201|2017-11-05 22:30,6,2577.5,2578.75,2577.25,2578.5,1518
20171201|2017-11-05 23:00,6,2578.25,2579.5,2578.25,2579,2474
20171201|2017-11-05 23:30,6,2579,2579.25,2578,2578,2440
20171201|2017-11-06 00:00,6,2578.25,2579.5,2578,2579.5,3133
20171201|2017-11-06 00:30,6,2579.25,2580.5,2579.25,2580.5,1618
20171201|2017-11-06 01:00,6,2580.25,2581.25,2580,2581,3429
20171201|2017-11-06 01:30,6,2581,2581.75,2579,2579.5,5569
20171201|2017-11-06 02:00,6,2579.75,2582,2579.25,2581.75,7688
20171201|2017-11-06 02:30,6,2581.75,2582,2581,2581.25,6052
20171201|2017-11-06 03:00,6,2581.25,2581.75,2579.25,2581,8883
20171201|2017-11-06 03:30,6,2581,2581.75,2580.5,2581.75,4065
20171201|2017-11-06 04:00,6,2581.5,2581.5,2580.5,2581,3092
20171201|2017-11-06 04:30,6,2580.75,2581.5,2580,2580.25,4030
20171201|2017-11-06 05:00,6,2580,2581.25,2580,2580.75,4265
20171201|2017-11-06 05:30,6,2580.75,2582,2580.75,2582,4772
20171201|2017-11-06 06:00,6,2582,2583,2581.5,2582.25,6866
20171201|2017-11-06 06:30,6,2582.25,2582.5,2581.75,2582,2688
20171201|2017-11-06 07:00,6,2582,2582.25,2581.25,2582,6106
20171201|2017-11-06 07:30,6,2582,2583,2581.25,2582.75,8361
20171201|2017-11-06 08:00,6,2583,2583.75,2582.5,2583,11221
20171201|2017-11-06 08:30,6,2583,2586,2582.25,2585.75,92675
20171201|2017-11-06 09:00,6,2586,2587.75,2584.5,2586.75,65491
20171201|2017-11-06 09:30,6,2586.75,2587.75,2585.5,2586.25,68480
20171201|2017-11-06 10:00,6,2586,2588,2585.25,2587.5,48014
20171201|2017-11-06 10:30,6,2587.75,2588,2585.25,2585.75,44182
20171201|2017-11-06 11:00,6,2585.5,2586.75,2585.25,2586.25,19934
20171201|2017-11-06 11:30,6,2586.25,2588.25,2586,2587.75,28249
20171201|2017-11-06 12:00,6,2588,2588.75,2587.25,2587.5,31017
20171201|2017-11-06 12:30,6,2587.5,2589,2587.25,2588.5,30581
20171201|2017-11-06 13:00,6,2588.5,2588.75,2587.75,2588.5,14173
20171201|2017-11-06 13:30,6,2588.5,2589.5,2587.5,2589.25,22379
20171201|2017-11-06 14:00,6,2589.25,2590,2589,2589.75,47482
20171201|2017-11-06 14:30,6,2589.75,2590,2587.75,2588,77947
20171201|2017-11-06 15:00,6,2588,2589,2586.75,2588.75,73620
20171201|2017-11-06 15:30,6,2588.5,2588.75,2588,2588.5,7350
20171201|2017-11-06 17:00,7,2587.75,2588.5,2587.5,2588.25,3906
20171201|2017-11-06 17:30,7,2588.25,2588.5,2587.75,2588.25,1428
20171201|2017-11-06 18:00,7,2588,2588.25,2587.75,2587.75,2354
20171201|2017-11-06 18:30,7,2588,2589,2587.75,2589,1589
20171201|2017-11-06 19:00,7,2589,2590,2588.5,2589.75,2831
20171201|2017-11-06 19:30,7,2589.75,2590.75,2589.5,2590,4784
20171201|2017-11-06 20:00,7,2590,2590.5,2589,2589.25,3400
20171201|2017-11-06 20:30,7,2589.25,2589.25,2588.75,2589,1145
20171201|2017-11-06 21:00,7,2589,2590,2589,2589.75,1128
20171201|2017-11-06 21:30,7,2589.75,2591,2589.75,2590.75,3050
20171201|2017-11-06 22:00,7,2590.75,2591.75,2590.25,2591.75,2951
20171201|2017-11-06 22:30,7,2591.5,2592.25,2591.5,2592,3749
20171201|2017-11-06 23:00,7,2592,2592.75,2591.5,2591.75,2434
20171201|2017-11-06 23:30,7,2591.75,2592.25,2591,2592.25,2972
20171201|2017-11-07 00:00,7,2592.25,2593.25,2592,2592.75,2449
20171201|2017-11-07 00:30,7,2593,2593.5,2592.25,2592.75,2525
20171201|2017-11-07 01:00,7,2592.5,2592.75,2590.5,2591,3737
20171201|2017-11-07 01:30,7,2591,2592.5,2591,2592.25,6115
20171201|2017-11-07 02:00,7,2592.25,2592.25,2589.75,2589.75,14353
20171201|2017-11-07 02:30,7,2589.75,2591,2588.75,2589.75,9022
20171201|2017-11-07 03:00,7,2589.5,2590.5,2589.5,2590.25,6639
20171201|2017-11-07 03:30,7,2590.25,2590.5,2588.25,2589.75,9819
20171201|2017-11-07 04:00,7,2589.75,2589.75,2588.25,2588.5,7057
20171201|2017-11-07 04:30,7,2588.5,2589,2587.5,2588.75,9241
20171201|2017-11-07 05:00,7,2588.75,2589.25,2587.75,2588,4683
20171201|2017-11-07 05:30,7,2588,2589,2587.75,2588.5,8092
20171201|2017-11-07 06:00,7,2588.5,2588.75,2588,2588.25,8412
20171201|2017-11-07 06:30,7,2588.25,2588.5,2586.75,2587.5,10486
20171201|2017-11-07 07:00,7,2587.5,2588.5,2587.25,2588.25,8709
20171201|2017-11-07 07:30,7,2588.25,2589.5,2588,2589,9736
20171201|2017-11-07 08:00,7,2589,2590.25,2588,2589.75,16835
20171201|2017-11-07 08:30,7,2589.75,2593.5,2589,2591.75,127781
20171201|2017-11-07 09:00,7,2592,2592.75,2589,2589.75,105358
20171201|2017-11-07 09:30,7,2590,2590.75,2585.5,2587.5,122655
20171201|2017-11-07 10:00,7,2587.5,2589.5,2587,2587.75,60061
20171201|2017-11-07 10:30,7,2587.75,2588.25,2582,2582.5,79806
20171201|2017-11-07 11:00,7,2582.75,2584.25,2580.75,2583.75,97441
20171201|2017-11-07 11:30,7,2583.75,2585.25,2583.25,2584.5,45354
20171201|2017-11-07 12:00,7,2584.25,2586.25,2584,2586,31162
20171201|2017-11-07 12:30,7,2586,2586.75,2584.75,2585,30965
20171201|2017-11-07 13:00,7,2585,2585.75,2583.5,2584.5,36083
20171201|2017-11-07 13:30,7,2584.25,2585.5,2583,2583.5,36978
20171201|2017-11-07 14:00,7,2583.5,2584.75,2582.5,2583,41842
20171201|2017-11-07 14:30,7,2582.75,2587.5,2582.5,2587.25,91747
20171201|2017-11-07 15:00,7,2587,2587.5,2585.5,2587,56271
20171201|2017-11-07 15:30,7,2587,2587,2585.5,2586,6722
20171201|2017-11-07 17:00,8,2584,2584.25,2581,2581.75,11722
20171201|2017-11-07 17:30,8,2582,2582.5,2579.75,2580.75,8875
20171201|2017-11-07 18:00,8,2580.75,2583.25,2580.5,2582.5,5061
20171201|2017-11-07 18:30,8,2582.5,2582.5,2580,2581.75,5517
20171201|2017-11-07 19:00,8,2581.75,2583.5,2581.25,2583,4432
20171201|2017-11-07 19:30,8,2583.25,2583.75,2583,2583.5,2687
20171201|2017-11-07 20:00,8,2583.5,2583.5,2582.75,2583,2584
20171201|2017-11-07 20:30,8,2583,2583.25,2582.5,2583,1862
20171201|2017-11-07 21:00,8,2583,2583.75,2582.25,2583.25,2109
20171201|2017-11-07 21:30,8,2583.25,2584,2583,2583.5,2192
20171201|2017-11-07 22:00,8,2583.25,2583.5,2582.75,2583,2448
20171201|2017-11-07 22:30,8,2583,2584,2582.75,2584,1882
20171201|2017-11-07 23:00,8,2583.75,2584.25,2583.25,2584.25,4432
20171201|2017-11-07 23:30,8,2584,2584.25,2583.5,2583.5,2070
20171201|2017-11-08 00:00,8,2583.75,2584,2583.25,2583.25,873
20171201|2017-11-08 00:30,8,2583.25,2583.5,2583,2583.5,1270
20171201|2017-11-08 01:00,8,2583.75,2585.25,2583.75,2584.25,5420
20171201|2017-11-08 01:30,8,2584.25,2585.5,2584,2585.25,2465
20171201|2017-11-08 02:00,8,2585.25,2587.5,2585,2586,16414
20171201|2017-11-08 02:30,8,2586,2586.25,2584.25,2585.25,10336
20171201|2017-11-08 03:00,8,2585.5,2587.25,2585.25,2586.5,7984
20171201|2017-11-08 03:30,8,2586.5,2587,2585.5,2586,7090
20171201|2017-11-08 04:00,8,2586,2586.5,2584.75,2585.25,6726
20171201|2017-11-08 04:30,8,2585.25,2586.25,2585,2585.25,5075
20171201|2017-11-08 05:00,8,2585,2586,2584.75,2585,6585
20171201|2017-11-08 05:30,8,2585.25,2585.25,2583.25,2584.25,8269
20171201|2017-11-08 06:00,8,2584,2585.25,2583.25,2583.75,4535
20171201|2017-11-08 06:30,8,2583.5,2584,2582.5,2583.5,7658
20171201|2017-11-08 07:00,8,2583.75,2585.75,2583.5,2585,10009
20171201|2017-11-08 07:30,8,2585,2585.75,2583.75,2585,9406
20171201|2017-11-08 08:00,8,2585,2585.5,2584,2584.75,10016
20171201|2017-11-08 08:30,8,2584.5,2585.75,2581.5,2582.5,109990
20171201|2017-11-08 09:00,8,2582.75,2585.5,2582.5,2584.75,63898
20171201|2017-11-08 09:30,8,2584.75,2586,2582.25,2585.5,73563
20171201|2017-11-08 10:00,8,2585.5,2587,2585.25,2586,51359
20171201|2017-11-08 10:30,8,2585.75,2586,2584,2586,40429
20171201|2017-11-08 11:00,8,2586,2588.75,2585.5,2588.5,50147
20171201|2017-11-08 11:30,8,2588.5,2589.75,2587.5,2589,43336
20171201|2017-11-08 12:00,8,2589.25,2591,2589,2590.75,63903
20171201|2017-11-08 12:30,8,2590.75,2590.75,2589.5,2590.25,36758
20171201|2017-11-08 13:00,8,2590.25,2591.25,2589.25,2590.75,39043
20171201|2017-11-08 13:30,8,2590.5,2591.75,2589.5,2591,38630
20171201|2017-11-08 14:00,8,2590.75,2591.25,2590,2590.75,32578
20171201|2017-11-08 14:30,8,2590.75,2592.5,2589,2591.5,128644
20171201|2017-11-08 15:00,8,2591.75,2591.75,2589.75,2591.25,76288
20171201|2017-11-08 15:30,8,2591.25,2591.75,2590.25,2590.5,7771
20171201|2017-11-08 17:00,9,2591.25,2591.75,2590.5,2591.5,7522
20171201|2017-11-08 17:30,9,2591.5,2591.5,2591,2591,2374
20171201|2017-11-08 18:00,9,2591,2593.75,2590.5,2593.5,7867
20171201|2017-11-08 18:30,9,2593.5,2594.25,2592,2593,7061
20171201|2017-11-08 19:00,9,2593,2593.25,2591.5,2592.5,3328
20171201|2017-11-08 19:30,9,2592.5,2594.5,2592.5,2593,5439
20171201|2017-11-08 20:00,9,2593.25,2594.5,2593,2593.75,5203
20171201|2017-11-08 20:30,9,2593.75,2594,2593.25,2593.5,2450
20171201|2017-11-08 21:00,9,2593.75,2593.75,2591.5,2592,5103
20171201|2017-11-08 21:30,9,2592,2593.25,2592,2592.75,2968
20171201|2017-11-08 22:00,9,2592.5,2592.75,2592,2592,1712
20171201|2017-11-08 22:30,9,2592,2592.25,2590,2590.75,7011
20171201|2017-11-08 23:00,9,2591,2591,2585.5,2585.75,19506
20171201|2017-11-08 23:30,9,2585.75,2588.5,2584.5,2587.75,14448
20171201|2017-11-09 00:00,9,2587.75,2588.75,2587.5,2588.25,3073
20171201|2017-11-09 00:30,9,2588.5,2589,2588,2588.5,1271
20171201|2017-11-09 01:00,9,2588.75,2590.25,2588.5,2589,4253
20171201|2017-11-09 01:30,9,2589,2590.5,2587.75,2588.25,8266
20171201|2017-11-09 02:00,9,2588.5,2590,2587.75,2589.25,15248
20171201|2017-11-09 02:30,9,2589.25,2589.25,2585.75,2587.25,20928
20171201|2017-11-09 03:00,9,2587.25,2588.25,2586.75,2587.5,9987
20171201|2017-11-09 03:30,9,2587.75,2588.75,2587.25,2587.75,11599
20171201|2017-11-09 04:00,9,2588,2588,2585.25,2585.5,12766
20171201|2017-11-09 04:30,9,2585.5,2587.25,2585.5,2586.5,8992
20171201|2017-11-09 05:00,9,2586.5,2587,2583.25,2583.25,20182
20171201|2017-11-09 05:30,9,2583,2583.75,2581.75,2583.5,22964
20171201|2017-11-09 06:00,9,2583.25,2583.5,2579.25,2582,38791
20171201|2017-11-09 06:30,9,2581.75,2582.5,2578.25,2579,28926
20171201|2017-11-09 07:00,9,2579,2579.75,2575.5,2577.25,39290
20171201|2017-11-09 07:30,9,2577,2580.25,2576.75,2578.5,34841
20171201|2017-11-09 08:00,9,2578.5,2579,2576.75,2577.25,30220
20171201|2017-11-09 08:30,9,2577,2580.5,2574.25,2577.25,215795
20171201|2017-11-09 09:00,9,2577.5,2583,2577.25,2581,180309
20171201|2017-11-09 09:30,9,2580.75,2583.75,2577.5,2583.5,101013
20171201|2017-11-09 10:00,9,2583.25,2583.75,2576,2578.25,97284
20171201|2017-11-09 10:30,9,2578.25,2578.75,2570.25,2573.5,169951
20171201|2017-11-09 11:00,9,2573.25,2573.5,2565.5,2566,193215
20171201|2017-11-09 11:30,9,2566,2570.5,2563.25,2570,166971
20171201|2017-11-09 12:00,9,2570,2574.75,2567.25,2574,97796
20171201|2017-11-09 12:30,9,2573.75,2576.25,2573.25,2575,86176
20171201|2017-11-09 13:00,9,2575,2578.75,2575,2577,85929
20171201|2017-11-09 13:30,9,2576.75,2578.5,2575,2576.25,59746
20171201|2017-11-09 14:00,9,2576.25,2580.5,2575.5,2580.25,80856
20171201|2017-11-09 14:30,9,2580,2583.75,2580,2582,169511
20171201|2017-11-09 15:00,9,2582,2584.25,2581.75,2583.5,81691
20171201|2017-11-09 15:30,9,2583.5,2584,2582,2583.25,9407
20171201|2017-11-09 17:00,10,2582,2583,2581.5,2582,4671
20171201|2017-11-09 17:30,10,2582,2583,2580.25,2581.75,5866
20171201|2017-11-09 18:00,10,2581.75,2583.75,2581.5,2582,6853
20171201|2017-11-09 18:30,10,2582,2582.5,2581,2582.25,3240
20171201|2017-11-09 19:00,10,2582,2583.5,2581.75,2583.25,3830
20171201|2017-11-09 19:30,10,2583.5,2584.5,2582.25,2583,5606
20171201|2017-11-09 20:00,10,2583,2583,2581.25,2582.25,2945
20171201|2017-11-09 20:30,10,2582.25,2583.75,2582,2583.25,2332
20171201|2017-11-09 21:00,10,2583.5,2584.5,2583.25,2584.25,1825
20171201|2017-11-09 21:30,10,2584,2584.5,2583.25,2583.5,1824
20171201|2017-11-09 22:00,10,2583.5,2584.5,2583.25,2584.25,1496
20171201|2017-11-09 22:30,10,2584.25,2585,2583.75,2584.75,2302
20171201|2017-11-09 23:00,10,2584.75,2585.75,2584.5,2585.25,2773
20171201|2017-11-09 23:30,10,2585.25,2585.5,2584.5,2585.25,2052
20171201|2017-11-10 00:00,10,2585,2585.25,2581,2582.25,5996
20171201|2017-11-10 00:30,10,2582.25,2582.25,2580.25,2580.5,4103
20171201|2017-11-10 01:00,10,2580.25,2581.5,2579.5,2580.5,7610
20171201|2017-11-10 01:30,10,2580.75,2581.5,2579.75,2580,10074
20171201|2017-11-10 02:00,10,2580,2582,2577.5,2577.75,24615
20171201|2017-11-10 02:30,10,2577.75,2578.25,2575.5,2577,20139
20171201|2017-11-10 03:00,10,2577,2577.75,2571.5,2572,29720
20171201|2017-11-10 03:30,10,2571.75,2573.5,2571.5,2572,18032
20171201|2017-11-10 04:00,10,2572.25,2574.5,2572.25,2574,13591
20171201|2017-11-10 04:30,10,2574,2575.75,2574,2575,10021
20171201|2017-11-10 05:00,10,2575,2576.25,2575,2575.25,9496
20171201|2017-11-10 05:30,10,2575.25,2575.5,2573.25,2574.25,10754
20171201|2017-11-10 06:00,10,2574,2575.75,2572.75,2574.25,12801
20171201|2017-11-10 06:30,10,2574.25,2576.75,2574,2576,11964
20171201|2017-11-10 07:00,10,2576,2577.5,2575.75,2576.5,15706
20171201|2017-11-10 07:30,10,2576.5,2578.25,2576.25,2577.25,14983
20171201|2017-11-10 08:00,10,2577,2578,2576.25,2577.25,18572
20171201|2017-11-10 08:30,10,2577,2579.25,2575.25,2576.5,163356
20171201|2017-11-10 09:00,10,2576.5,2579,2573.5,2576.75,100961
20171201|2017-11-10 09:30,10,2576.75,2577.25,2573,2576.75,99997
20171201|2017-11-10 10:00,10,2577,2577.75,2574.5,2575.5,78673
20171201|2017-11-10 10:30,10,2575.5,2578.25,2575.25,2577.75,36638
20171201|2017-11-10 11:00,10,2577.75,2579.25,2577.25,2577.75,40408
20171201|2017-11-10 11:30,10,2578,2578.5,2576.25,2576.5,20476
20171201|2017-11-10 12:00,10,2576.75,2578.75,2575.75,2578.25,28500
20171201|2017-11-10 12:30,10,2578,2578.75,2576.5,2578,26609
20171201|2017-11-10 13:00,10,2578,2581,2577.75,2580.25,36399
20171201|2017-11-10 13:30,10,2580.5,2581.5,2579.75,2581.25,29202
20171201|2017-11-10 14:00,10,2581,2581.75,2580,2581,41997
20171201|2017-11-10 14:30,10,2581.25,2581.75,2579.5,2580.5,107143
20171201|2017-11-10 15:00,10,2580.25,2580.75,2578.75,2579.75,74057
20171201|2017-11-10 15:30,10,2579.5,2580,2578.5,2579,8331
20171201|2017-11-12 17:00,13,2580.25,2582.25,2579.75,2581.75,5068
20171201|2017-11-12 17:30,13,2582,2584,2581.75,2583.75,2779
20171201|2017-11-12 18:00,13,2583.75,2584.5,2582.25,2582.5,5592
20171201|2017-11-12 18:30,13,2582.5,2583,2581,2582,3056
20171201|2017-11-12 19:00,13,2582,2582.5,2581,2582.25,3385
20171201|2017-11-12 19:30,13,2582.25,2583.5,2582.25,2583.25,2872
20171201|2017-11-12 20:00,13,2583.25,2583.25,2581.5,2582,1536
20171201|2017-11-12 20:30,13,2582,2582.5,2582,2582.25,1199
20171201|2017-11-12 21:00,13,2582.25,2582.5,2581.75,2582.25,748
20171201|2017-11-12 21:30,13,2582.25,2582.75,2582,2582.75,1479
20171201|2017-11-12 22:00,13,2582.75,2583.25,2582.5,2583,1471
20171201|2017-11-12 22:30,13,2582.75,2584.25,2582.75,2584,2392
20171201|2017-11-12 23:00,13,2584,2584.5,2583.5,2584,2481
20171201|2017-11-12 23:30,13,2584,2584.25,2580,2580.25,6062
20171201|2017-11-13 00:00,13,2580.25,2580.5,2578.75,2579.5,6312
20171201|2017-11-13 00:30,13,2579.5,2580.25,2579,2580.25,1523
20171201|2017-11-13 01:00,13,2580.25,2581.5,2580,2581.25,5272
20171201|2017-11-13 01:30,13,2581,2581.75,2580.25,2580.25,5401
20171201|2017-11-13 02:00,13,2580.25,2582.5,2580,2581.5,14018
20171201|2017-11-13 02:30,13,2581.5,2582,2579.5,2579.75,11063
20171201|2017-11-13 03:00,13,2580,2581,2578.5,2578.75,9055
20171201|2017-11-13 03:30,13,2578.75,2579.25,2576.5,2578.75,15325
20171201|2017-11-13 04:00,13,2578.5,2579,2577.25,2578,7432
20171201|2017-11-13 04:30,13,2578,2578.25,2576.5,2577,6277
20171201|2017-11-13 05:00,13,2576.75,2577.5,2575,2576,12545
20171201|2017-11-13 05:30,13,2575.75,2577,2575.25,2575.75,7130
20171201|2017-11-13 06:00,13,2575.75,2576.25,2571.25,2572.25,31478
20171201|2017-11-13 06:30,13,2572.25,2573.75,2571.75,2573.25,15936
20171201|2017-11-13 07:00,13,2573.5,2574.25,2571.5,2572.5,17884
20171201|2017-11-13 07:30,13,2572.75,2572.75,2571.25,2571.5,19335
20171201|2017-11-13 08:00,13,2571.5,2572.75,2570.25,2572.25,31696
20171201|2017-11-13 08:30,13,2572.5,2578,2572,2577.75,131367
20171201|2017-11-13 09:00,13,2577.75,2582.25,2577.5,2582,134015
20171201|2017-11-13 09:30,13,2582,2582.25,2578.25,2580.25,78565
20171201|2017-11-13 10:00,13,2580.25,2582.75,2579.5,2581.5,52056
20171201|2017-11-13 10:30,13,2581.5,2582.5,2580.25,2582.25,44783
20171201|2017-11-13 11:00,13,2582.25,2583.25,2581.5,2581.5,29607
20171201|2017-11-13 11:30,13,2581.5,2582.25,2581.25,2582.25,16846
20171201|2017-11-13 12:00,13,2582.25,2582.25,2580.5,2582,20750
20171201|2017-11-13 12:30,13,2582,2583.25,2581.5,2583,20686
20171201|2017-11-13 13:00,13,2582.75,2583.75,2582.5,2583,25281
20171201|2017-11-13 13:30,13,2583.25,2584,2582.75,2583.25,18791
20171201|2017-11-13 14:00,13,2583,2585.5,2582.75,2584.25,34268
20171201|2017-11-13 14:30,13,2584.25,2584.5,2580.75,2583,114028
20171201|2017-11-13 15:00,13,2583,2583.25,2581.25,2582,55905
20171201|2017-11-13 15:30,13,2581.75,2581.75,2580.5,2581,6922
20171201|2017-11-13 17:00,14,2580.25,2581.25,2579.75,2580.5,3927
20171201|2017-11-13 17:30,14,2580.25,2581,2579,2579.5,2385
20171201|2017-11-13 18:00,14,2579.5,2581,2578.5,2580.5,4275
20171201|2017-11-13 18:30,14,2580.75,2581.75,2579.75,2581.5,2927
20171201|2017-11-13 19:00,14,2581.5,2582.25,2581.25,2581.75,3173
20171201|2017-11-13 19:30,14,2581.75,2582.25,2581.25,2581.75,3140
20171201|2017-11-13 20:00,14,2581.75,2581.75,2578.75,2579.5,4561
20171201|2017-11-13 20:30,14,2579.5,2580,2579,2580,2195
20171201|2017-11-13 21:00,14,2580,2580,2579.25,2579.25,1374
20171201|2017-11-13 21:30,14,2579.5,2580,2579.25,2579.75,1469
20171201|2017-11-13 22:00,14,2579.75,2580,2579,2579.75,1387
20171201|2017-11-13 22:30,14,2579.75,2579.75,2579,2579,1492
20171201|2017-11-13 23:00,14,2579.25,2580,2579,2579.5,1410
20171201|2017-11-13 23:30,14,2579.25,2579.5,2577.25,2577.75,5370
20171201|2017-11-14 00:00,14,2577.75,2579.25,2577.5,2578.5,4466
20171201|2017-11-14 00:30,14,2578.5,2578.75,2578.25,2578.75,899
20171201|2017-11-14 01:00,14,2578.75,2580.25,2578.5,2579.5,7143
20171201|2017-11-14 01:30,14,2579.5,2580.5,2578.75,2579.75,4398
20171201|2017-11-14 02:00,14,2579.75,2582.25,2578.25,2581.5,16352
20171201|2017-11-14 02:30,14,2581.75,2581.75,2580,2581,7135
20171201|2017-11-14 03:00,14,2581,2581,2579.25,2580,7902
20171201|2017-11-14 03:30,14,2580,2580.5,2578.5,2580,11093
20171201|2017-11-14 04:00,14,2579.75,2580,2578,2578.25,8933
20171201|2017-11-14 04:30,14,2578.25,2579.5,2578.25,2579,5443
20171201|2017-11-14 05:00,14,2578.75,2579.75,2578.25,2578.75,7549
20171201|2017-11-14 05:30,14,2578.5,2580.75,2578.5,2579.75,10601
20171201|2017-11-14 06:00,14,2579.5,2579.75,2576,2576,14345
20171201|2017-11-14 06:30,14,2576.25,2577.75,2575.25,2577.25,17936
20171201|2017-11-14 07:00,14,2577.25,2578.25,2575.75,2577.75,8829
20171201|2017-11-14 07:30,14,2577.75,2578.25,2574.5,2574.5,18479
20171201|2017-11-14 08:00,14,2574.5,2575.25,2572.5,2573.25,33792
20171201|2017-11-14 08:30,14,2573.5,2576,2571,2571.75,234400
20171201|2017-11-14 09:00,14,2571.75,2572,2564.25,2570,257800
20171201|2017-11-14 09:30,14,2570,2578.25,2568.25,2576.5,177379
20171201|2017-11-14 10:00,14,2576.75,2577.5,2574.75,2575.25,68308
20171201|2017-11-14 10:30,14,2575.25,2577.25,2574.25,2577,55976
20171201|2017-11-14 11:00,14,2576.75,2577.75,2575.75,2576.75,34322
20171201|2017-11-14 11:30,14,2576.5,2578,2570.75,2572.75,77747
20171201|2017-11-14 12:00,14,2572.5,2574,2570.25,2573.75,60855
20171201|2017-11-14 12:30,14,2573.75,2576,2572.75,2574.75,48430
20171201|2017-11-14 13:00,14,2574.5,2576.25,2574,2575.75,35653
20171201|2017-11-14 13:30,14,2575.75,2576.75,2574.5,2576,43181
20171201|2017-11-14 14:00,14,2576,2577.75,2575,2575,48220
20171201|2017-11-14 14:30,14,2575,2577.75,2574,2577,126863
20171201|2017-11-14 15:00,14,2577,2578.25,2576.75,2578,66362
20171201|2017-11-14 15:30,14,2577.75,2578,2576.75,2577.5,7463
20171201|2017-11-14 17:00,15,2576.75,2577,2575.25,2575.75,4639
20171201|2017-11-14 17:30,15,2575.75,2575.75,2574,2575,2583
20171201|2017-11-14 18:00,15,2575,2575.25,2571.25,2572.5,10110
20171201|2017-11-14 18:30,15,2572.5,2572.5,2568.75,2571.75,10321
20171201|2017-11-14 19:00,15,2571.75,2572.5,2569.25,2570.25,5876
20171201|2017-11-14 19:30,15,2570.25,2571.5,2568,2571.25,6525
20171201|2017-11-14 20:00,15,2571,2571.25,2569,2570.5,3409
20171201|2017-11-14 20:30,15,2570.25,2571.25,2569.5,2571,2672
20171201|2017-11-14 21:00,15,2571,2571.5,2570.25,2571.25,1690
20171201|2017-11-14 21:30,15,2571.25,2571.5,2568.75,2570.25,6190
20171201|2017-11-14 22:00,15,2570.25,2572.5,2570.25,2571.75,6430
20171201|2017-11-14 22:30,15,2571.75,2571.75,2570.5,2570.75,1432
20171201|2017-11-14 23:00,15,2570.75,2571.25,2570,2571,1737
20171201|2017-11-14 23:30,15,2570.75,2572.25,2570.5,2570.5,3135
20171201|2017-11-15 00:00,15,2570.5,2571.75,2569.25,2569.25,2267
20171201|2017-11-15 00:30,15,2569.25,2570,2569,2569.5,3564
20171201|2017-11-15 01:00,15,2569.5,2569.75,2567,2567.5,11079
20171201|2017-11-15 01:30,15,2567.5,2569,2567,2567.5,10264
20171201|2017-11-15 02:00,15,2567.5,2568.75,2565.5,2567.75,33292
20171201|2017-11-15 02:30,15,2567.75,2569,2566.75,2567,17006
20171201|2017-11-15 03:00,15,2567,2568.25,2566.25,2567.25,11943
20171201|2017-11-15 03:30,15,2567.25,2567.5,2564,2566.25,21137
20171201|2017-11-15 04:00,15,2566.5,2567.5,2562,2562.5,21587
20171201|2017-11-15 04:30,15,2562.25,2564.25,2562.25,2563.5,13198
20171201|2017-11-15 05:00,15,2563.75,2564.75,2563.25,2563.5,8061
20171201|2017-11-15 05:30,15,2563.5,2565.75,2563.5,2564.75,11946
20171201|2017-11-15 06:00,15,2564.5,2567.75,2564.5,2567.5,13708
20171201|2017-11-15 06:30,15,2567.25,2567.75,2566.25,2567.25,13766
20171201|2017-11-15 07:00,15,2567.25,2569.75,2567.25,2568.75,18786
20171201|2017-11-15 07:30,15,2568.75,2569,2564.75,2566.75,32848
20171201|2017-11-15 08:00,15,2567,2567,2564.75,2566.25,28908
20171201|2017-11-15 08:30,15,2566.25,2566.5,2555.5,2558.5,332644
20171201|2017-11-15 09:00,15,2558.25,2564.25,2557.5,2562.5,170726
20171201|2017-11-15 09:30,15,2562.25,2568.5,2561.75,2568.5,137700
20171201|2017-11-15 10:00,15,2568.5,2571.5,2567.5,2569.75,103327
20171201|2017-11-15 10:30,15,2569.75,2570.5,2568.5,2569.5,54993
20171201|2017-11-15 11:00,15,2569.5,2569.5,2566,2568.25,62996
20171201|2017-11-15 11:30,15,2568.25,2569.25,2567.25,2568.5,23430
20171201|2017-11-15 12:00,15,2568.5,2569,2565.75,2566,33143
20171201|2017-11-15 12:30,15,2565.75,2568,2565.25,2565.75,37776
20171201|2017-11-15 13:00,15,2565.75,2566.5,2564.25,2566.25,43379
20171201|2017-11-15 13:30,15,2566.25,2567.75,2565.75,2567.25,34973
20171201|2017-11-15 14:00,15,2567.25,2569.5,2564.25,2565,94493
20171201|2017-11-15 14:30,15,2565,2567.25,2561.75,2563.75,261279
20171201|2017-11-15 15:00,15,2563.5,2565.75,2563,2565,154719
20171201|2017-11-15 15:30,15,2565,2565,2563.75,2564.25,11746
20171201|2017-11-15 17:00,16,2564.25,2564.75,2563.25,2563.5,5160
20171201|2017-11-15 17:30,16,2563.75,2565,2562.25,2563.75,4492
20171201|2017-11-15 18:00,16,2563.75,2566.75,2563.25,2565.75,7834
20171201|2017-11-15 18:30,16,2566,2568.5,2565.5,2567,5952
20171201|2017-11-15 19:00,16,2567,2568.75,2566.5,2568.25,4208
20171201|2017-11-15 19:30,16,2568.25,2568.5,2567.75,2568.25,2244
20171201|2017-11-15 20:00,16,2568.25,2570,2568,2569.25,4735
20171201|2017-11-15 20:30,16,2569.25,2569.25,2568.5,2569,2087
20171201|2017-11-15 21:00,16,2569,2570.25,2568.5,2568.5,4431
20171201|2017-11-15 21:30,16,2568.75,2569.5,2567.75,2569,3317
20171201|2017-11-15 22:00,16,2569,2569.75,2569,2569.5,2668
20171201|2017-11-15 22:30,16,2569.5,2570.25,2569,2569.75,2175
20171201|2017-11-15 23:00,16,2570,2571.5,2569.5,2571.5,6785
20171201|2017-11-15 23:30,16,2571.5,2571.5,2570.25,2570.75,2394
20171201|2017-11-16 00:00,16,2571,2572.75,2570.5,2570.75,6747
20171201|2017-11-16 00:30,16,2571,2572.75,2570.75,2572,2565
20171201|2017-11-16 01:00,16,2572.25,2574.5,2572,2573,9908
20171201|2017-11-16 01:30,16,2573,2573.5,2571.5,2572.25,8744
20171201|2017-11-16 02:00,16,2572,2572.25,2570.25,2571.25,18590
20171201|2017-11-16 02:30,16,2571.5,2573.25,2571.25,2572.25,12437
20171201|2017-11-16 03:00,16,2572.5,2574,2572,2573.5,10503
20171201|2017-11-16 03:30,16,2573.25,2574.75,2573,2574,12772
20171201|2017-11-16 04:00,16,2574,2575.75,2574,2574.5,13014
20171201|2017-11-16 04:30,16,2574.5,2574.75,2573.25,2573.75,7875
20171201|2017-11-16 05:00,16,2573.75,2574.25,2572.75,2573.25,5756
20171201|2017-11-16 05:30,16,2573.25,2574,2572.5,2572.75,5662
20171201|2017-11-16 06:00,16,2573,2574.75,2572.5,2573.75,11350
20171201|2017-11-16 06:30,16,2573.5,2574.25,2573.25,2573.75,9155
20171201|2017-11-16 07:00,16,2573.5,2575,2573.25,2573.25,12038
20171201|2017-11-16 07:30,16,2573.25,2573.5,2572.25,2573.5,20378
20171201|2017-11-16 08:00,16,2573.25,2574.75,2573.25,2574,21880
20171201|2017-11-16 08:30,16,2574,2577.75,2573.75,2575.25,190867
20171201|2017-11-16 09:00,16,2575.25,2580.5,2575.25,2579.25,125110
20171201|2017-11-16 09:30,16,2579.25,2583.75,2579.25,2582.25,114100
20171201|2017-11-16 10:00,16,2582.5,2584.25,2581.25,2582,79984
20171201|2017-11-16 10:30,16,2581.75,2584.25,2581.25,2584,42283
20171201|2017-11-16 11:00,16,2584,2586.75,2583.75,2586.75,61809
20171201|2017-11-16 11:30,16,2586.75,2587.5,2585.5,2586.25,57006
20171201|2017-11-16 12:00,16,2586.5,2588,2585.5,2585.75,48997
20171201|2017-11-16 12:30,16,2586,2587.5,2585.75,2587,40231
20171201|2017-11-16 13:00,16,2587,2589.5,2586.75,2587.75,58180
20171201|2017-11-16 13:30,16,2587.75,2589,2586.25,2586.75,53483
20171201|2017-11-16 14:00,16,2586.75,2587,2585.25,2587,62054
20171201|2017-11-16 14:30,16,2587,2587,2584,2584.75,209861
20171201|2017-11-16 15:00,16,2584.75,2585.5,2583.25,2585.25,94761
20171201|2017-11-16 15:30,16,2584.75,2585.5,2584.5,2585,9126
20171201|2017-11-16 17:00,17,2584.25,2586,2583.25,2585.75,8700
20171201|2017-11-16 17:30,17,2585.75,2586,2585,2585.25,1891
20171201|2017-11-16 18:00,17,2585.25,2585.5,2582.75,2584.75,8039
20171201|2017-11-16 18:30,17,2585,2585.75,2584,2585.75,2424
20171201|2017-11-16 19:00,17,2585.5,2585.75,2583.5,2584.25,4330
20171201|2017-11-16 19:30,17,2584,2584.75,2583.25,2583.75,3512
20171201|2017-11-16 20:00,17,2583.75,2583.75,2580.5,2581,11233
20171201|2017-11-16 20:30,17,2581,2583,2580.5,2581.75,5726
20171201|2017-11-16 21:00,17,2582,2583.5,2581.75,2583.25,3038
20171201|2017-11-16 21:30,17,2583,2583.5,2581.75,2581.75,3484
20171201|2017-11-16 22:00,17,2581.5,2583.25,2581.25,2583,3493
20171201|2017-11-16 22:30,17,2582.75,2583.25,2582,2583,2373
20171201|2017-11-16 23:00,17,2583,2583,2581,2582,2858
20171201|2017-11-16 23:30,17,2581.75,2582.5,2581.5,2582,2834
20171201|2017-11-17 00:00,17,2582.25,2583,2581.75,2582.5,2235
20171201|2017-11-17 00:30,17,2582.75,2582.75,2581.75,2582,1362
20171201|2017-11-17 01:00,17,2582,2582.75,2581.5,2582.75,5072
20171201|2017-11-17 01:30,17,2582.5,2583.25,2581.5,2583,5452
20171201|2017-11-17 02:00,17,2583.25,2584.5,2582.25,2583.5,20777
20171201|2017-11-17 02:30,17,2583.25,2584,2580.75,2580.75,15198
20171201|2017-11-17 03:00,17,2581,2581.75,2579.5,2581,10901
20171201|2017-11-17 03:30,17,2581,2581.75,2580.25,2580.5,7152
20171201|2017-11-17 04:00,17,2580.5,2581.25,2580,2580.25,6317
20171201|2017-11-17 04:30,17,2580.5,2582,2579.75,2581.75,7719
20171201|2017-11-17 05:00,17,2581.5,2582.25,2581,2581.75,6923
20171201|2017-11-17 05:30,17,2582,2583.5,2581.75,2583.5,7039
20171201|2017-11-17 06:00,17,2583.25,2584.5,2583.25,2583.75,7743
20171201|2017-11-17 06:30,17,2583.75,2585.5,2583.5,2585,7688
20171201|2017-11-17 07:00,17,2585,2585.25,2583.75,2584.5,8233
20171201|2017-11-17 07:30,17,2584.25,2584.5,2582,2583.25,15813
20171201|2017-11-17 08:00,17,2583,2583.5,2580.5,2580.75,29056
20171201|2017-11-17 08:30,17,2580.75,2582.25,2578.5,2581.75,170588
20171201|2017-11-17 09:00,17,2581.5,2583.25,2579,2581,88792
20171201|2017-11-17 09:30,17,2581,2582.25,2579,2581.5,64712
20171201|2017-11-17 10:00,17,2581.25,2581.75,2577.75,2580.25,69889
20171201|2017-11-17 10:30,17,2580.5,2581.5,2579,2581.25,61806
20171201|2017-11-17 11:00,17,2581.25,2582.25,2579.5,2582,35678
20171201|2017-11-17 11:30,17,2582,2582.25,2580.5,2581.75,30148
20171201|2017-11-17 12:00,17,2581.5,2582.25,2579.5,2580.75,28726
20171201|2017-11-17 12:30,17,2580.5,2581.75,2580.25,2580.75,30342
20171201|2017-11-17 13:00,17,2580.75,2581.5,2579.5,2580.25,24221
20171201|2017-11-17 13:30,17,2580.5,2581,2579,2580.75,36055
20171201|2017-11-17 14:00,17,2580.5,2580.75,2578.5,2579,36028
20171201|2017-11-17 14:30,17,2578.75,2579.75,2576.25,2577.75,164251
20171201|2017-11-17 15:00,17,2577.5,2579,2575.75,2576,87358
20171201|2017-11-17 15:30,17,2576,2576.5,2574.75,2575.75,10648
20171201|2017-11-19 17:00,20,2576,2578.75,2574.25,2575.5,7867
20171201|2017-11-19 17:30,20,2575.5,2576.5,2573.5,2576.25,5107
20171201|2017-11-19 18:00,20,2576.25,2577,2574.5,2576.75,5856
20171201|2017-11-19 18:30,20,2576.75,2576.75,2575,2575.5,2346
20171201|2017-11-19 19:00,20,2575.5,2577,2574.5,2575,4406
20171201|2017-11-19 19:30,20,2575.25,2576,2568.75,2570.5,13294
20171201|2017-11-19 20:00,20,2570.5,2571.25,2568.75,2569.75,7616
20171201|2017-11-19 20:30,20,2569.75,2571,2569,2569.75,4558
20171201|2017-11-19 21:00,20,2570,2570.25,2567.75,2569,6822
20171201|2017-11-19 21:30,20,2569,2570.5,2568.5,2569.75,3201
20171201|2017-11-19 22:00,20,2569.75,2571,2569.25,2570.5,1222
20171201|2017-11-19 22:30,20,2570.75,2571,2570.25,2570.5,1274
20171201|2017-11-19 23:00,20,2570.75,2571.75,2570.5,2571.5,1860
20171201|2017-11-19 23:30,20,2571.5,2572,2571,2571.5,2016
20171201|2017-11-20 00:00,20,2571.5,2572.75,2569,2569,5087
20171201|2017-11-20 00:30,20,2569,2570,2568,2569.5,3527
20171201|2017-11-20 01:00,20,2569.25,2571.5,2568.75,2570.75,7016
20171201|2017-11-20 01:30,20,2571,2571.5,2569,2571.25,7898
20171201|2017-11-20 02:00,20,2571.25,2572.5,2570.5,2571.25,16570
20171201|2017-11-20 02:30,20,2571,2573.25,2570,2572.5,11355
20171201|2017-11-20 03:00,20,2572.5,2573.75,2572.25,2573,6993
20171201|2017-11-20 03:30,20,2572.75,2572.75,2571.75,2572.5,6344
20171201|2017-11-20 04:00,20,2572.75,2573.75,2572.5,2573.5,6026
20171201|2017-11-20 04:30,20,2573.5,2574.75,2573.5,2574.25,10582
20171201|2017-11-20 05:00,20,2574.25,2575.75,2574,2574.25,7386
20171201|2017-11-20 05:30,20,2574.25,2576.5,2574.25,2575.5,8444
20171201|2017-11-20 06:00,20,2575.75,2576.5,2574.5,2575,8731
20171201|2017-11-20 06:30,20,2575,2576.25,2574.75,2575,7817
20171201|2017-11-20 07:00,20,2575.25,2577,2574.5,2576.75,11588
20171201|2017-11-20 07:30,20,2577,2579,2576.75,2578.25,15504
20171201|2017-11-20 08:00,20,2578.5,2580.25,2578.25,2580.25,14614
20171201|2017-11-20 08:30,20,2580,2580.5,2577,2580,118186
20171201|2017-11-20 09:00,20,2580,2581.25,2578,2579.5,78407
20171201|2017-11-20 09:30,20,2579.5,2581.75,2579,2581.25,49097
20171201|2017-11-20 10:00,20,2581.5,2582.5,2580.75,2581,47162
20171201|2017-11-20 10:30,20,2581,2582.25,2580.5,2581.75,40478
20171201|2017-11-20 11:00,20,2581.75,2582.25,2579.75,2580.75,37871
20171201|2017-11-20 11:30,20,2580.5,2582.25,2580.5,2581.75,29708
20171201|2017-11-20 12:00,20,2582,2583.5,2581.25,2583,36305
20171201|2017-11-20 12:30,20,2583.25,2583.5,2582,2583.25,25048
20171201|2017-11-20 13:00,20,2583.25,2583.5,2582,2582.75,21500
20171201|2017-11-20 13:30,20,2582.75,2583.5,2582.25,2582.5,21055
20171201|2017-11-20 14:00,20,2582.75,2584,2580.5,2581,35003
20171201|2017-11-20 14:30,20,2581.25,2582,2579.75,2581.5,115443
20171201|2017-11-20 15:00,20,2581.5,2583,2580,2582.25,96091
20171201|2017-11-20 15:30,20,2581.75,2583.25,2581.5,2582.25,7840
20171201|2017-11-20 17:00,21,2582,2582.5,2580.75,2580.75,3757
20171201|2017-11-20 17:30,21,2581,2581.25,2580.25,2580.75,1576
20171201|2017-11-20 18:00,21,2580.75,2582.25,2579.75,2581.75,4127
20171201|2017-11-20 18:30,21,2582,2582,2580.25,2580.75,2365
20171201|2017-11-20 19:00,21,2580.75,2580.75,2579.25,2579.25,3385
20171201|2017-11-20 19:30,21,2579.25,2581.5,2579.25,2581,3088
20171201|2017-11-20 20:00,21,2581,2582.75,2580.75,2581.5,3851
20171201|2017-11-20 20:30,21,2581.5,2582,2581.25,2581.75,1527
20171201|2017-11-20 21:00,21,2581.75,2582,2581.25,2581.75,874
20171201|2017-11-20 21:30,21,2581.75,2582,2581.5,2581.75,1912
20171201|2017-11-20 22:00,21,2581.5,2582.25,2581.5,2582,899
20171201|2017-11-20 22:30,21,2582,2582.5,2582,2582.5,783
20171201|2017-11-20 23:00,21,2582.25,2583,2582.25,2583,1574
20171201|2017-11-20 23:30,21,2582.75,2583,2581.25,2581.25,2357
20171201|2017-11-21 00:00,21,2581.25,2581.5,2580.5,2581,4518
20171201|2017-11-21 00:30,21,2580.75,2581,2580.5,2581,914
20171201|2017-11-21 01:00,21,2581,2581.75,2580.5,2580.5,3194
20171201|2017-11-21 01:30,21,2580.75,2582,2580.5,2581,4213
20171201|2017-11-21 02:00,21,2581,2581,2579.5,2580.5,13377
20171201|2017-11-21 02:30,21,2580.5,2582,2580.25,2581,8572
20171201|2017-11-21 03:00,21,2580.75,2581.75,2580,2581.75,7750
20171201|2017-11-21 03:30,21,2581.5,2583.25,2581.5,2583,10368
20171201|2017-11-21 04:00,21,2583,2587.5,2583,2586.75,24342
20171201|2017-11-21 04:30,21,2586.75,2587.75,2586,2587.5,9046
20171201|2017-11-21 05:00,21,2587.5,2588.75,2586.5,2587.5,10487
20171201|2017-11-21 05:30,21,2587.25,2588.75,2587.25,2588.75,5215
20171201|2017-11-21 06:00,21,2588.75,2590.75,2588.25,2589.25,20250
20171201|2017-11-21 06:30,21,2589.25,2590.5,2588.75,2590,12907
20171201|2017-11-21 07:00,21,2589.75,2591.75,2589.75,2590.25,17216
20171201|2017-11-21 07:30,21,2590.25,2592.25,2590,2591.5,15369
20171201|2017-11-21 08:00,21,2591.25,2592,2590,2590,18384
20171201|2017-11-21 08:30,21,2590.25,2596.25,2589.25,2595,144694
20171201|2017-11-21 09:00,21,2595.25,2598.25,2594.5,2598.25,90557
20171201|2017-11-21 09:30,21,2598.25,2598.75,2597.25,2598.25,78203
20171201|2017-11-21 10:00,21,2598.5,2599,2597,2597.5,47783
20171201|2017-11-21 10:30,21,2597.5,2599,2597.25,2598.25,39233
20171201|2017-11-21 11:00,21,2598.5,2599,2597.75,2597.75,37766
20171201|2017-11-21 11:30,21,2598,2598.75,2597.5,2598,30483
20171201|2017-11-21 12:00,21,2598.25,2599,2597.75,2598.75,23826
20171201|2017-11-21 12:30,21,2598.75,2600.5,2598.25,2598.25,49986
20171201|2017-11-21 13:00,21,2598.25,2599,2597.75,2598.75,41724
20171201|2017-11-21 13:30,21,2598.75,2599,2598,2599,23399
20171201|2017-11-21 14:00,21,2598.75,2599.25,2596.5,2597.5,53814
20171201|2017-11-21 14:30,21,2597.5,2598.5,2596.75,2598,135069
20171201|2017-11-21 15:00,21,2597.75,2598,2595.75,2596,88179
20171201|2017-11-21 15:30,21,2596,2596.5,2595.5,2596,6362
20171201|2017-11-21 17:00,22,2595.75,2597,2595.25,2596.75,3522
20171201|2017-11-21 17:30,22,2596.75,2596.75,2596.25,2596.5,1301
20171201|2017-11-21 18:00,22,2596.25,2596.5,2594.5,2594.75,5438
20171201|2017-11-21 18:30,22,2594.5,2596,2594.5,2595.5,3109
20171201|2017-11-21 19:00,22,2595.25,2596,2594.5,2595.5,3388
20171201|2017-11-21 19:30,22,2595.5,2596.25,2595.25,2595.5,3491
20171201|2017-11-21 20:00,22,2595.25,2596.5,2595.25,2596.25,2508
20171201|2017-11-21 20:30,22,2596.5,2599.25,2596.25,2598,6682
20171201|2017-11-21 21:00,22,2598,2598.5,2597.25,2597.5,1739
20171201|2017-11-21 21:30,22,2597.25,2598,2597,2597.5,1397
20171201|2017-11-21 22:00,22,2597.5,2597.75,2596.25,2596.75,1803
20171201|2017-11-21 22:30,22,2596.75,2597.5,2596.5,2597,1441
20171201|2017-11-21 23:00,22,2597,2597.5,2596.75,2597,690
20171201|2017-11-21 23:30,22,2597,2597.25,2596.5,2596.5,975
20171201|2017-11-22 00:00,22,2596.5,2598.5,2596.5,2598.25,3003
20171201|2017-11-22 00:30,22,2598.5,2598.5,2597.75,2598.25,1197
20171201|2017-11-22 01:00,22,2598,2598.75,2597.25,2597.75,5736
20171201|2017-11-22 01:30,22,2597.5,2597.75,2596.5,2597.5,4918
20171201|2017-11-22 02:00,22,2597.5,2598.5,2596.75,2597.75,10821
20171201|2017-11-22 02:30,22,2597.75,2598,2596.75,2597.25,6877
20171201|2017-11-22 03:00,22,2597,2597.75,2596.5,2597,4965
20171201|2017-11-22 03:30,22,2597,2597.75,2596.25,2597.25,5761
20171201|2017-11-22 04:00,22,2597.5,2598,2597.25,2597.5,4875
20171201|2017-11-22 04:30,22,2597.5,2597.75,2596,2597,6056
20171201|2017-11-22 05:00,22,2596.75,2597.5,2596.5,2597,5192
20171201|2017-11-22 05:30,22,2597,2597.75,2596.75,2597.5,5082
20171201|2017-11-22 06:00,22,2597.25,2599.5,2597.25,2598.75,10484
20171201|2017-11-22 06:30,22,2598.75,2600,2598.5,2599.75,8681
20171201|2017-11-22 07:00,22,2599.75,2600,2598.5,2598.75,9573
20171201|2017-11-22 07:30,22,2599,2599,2597,2598,12767
20171201|2017-11-22 08:00,22,2598,2599,2597.5,2598.25,10288
20171201|2017-11-22 08:30,22,2598.25,2599.75,2597,2597.75,98766
20171201|2017-11-22 09:00,22,2597.75,2598.5,2596,2596.25,55899
20171201|2017-11-22 09:30,22,2596.25,2597.75,2594.75,2597.5,56126
20171201|2017-11-22 10:00,22,2597.75,2598,2594.75,2595.75,47358
20171201|2017-11-22 10:30,22,2595.75,2596,2594.75,2595.75,35107
20171201|2017-11-22 11:00,22,2595.5,2596,2594,2595,25305
20171201|2017-11-22 11:30,22,2595,2596,2594.25,2595.75,22820
20171201|2017-11-22 12:00,22,2595.5,2595.75,2593.75,2595.25,26920
20171201|2017-11-22 12:30,22,2595.25,2596.25,2595,2596,14187
20171201|2017-11-22 13:00,22,2595.75,2597.5,2595.75,2596.25,28196
20171201|2017-11-22 13:30,22,2596,2597.75,2596,2596.75,25569
20171201|2017-11-22 14:00,22,2596.5,2597.25,2595.75,2597.25,21916
20171201|2017-11-22 14:30,22,2597.25,2597.75,2595.25,2595.5,73049
20171201|2017-11-22 15:00,22,2595.75,2595.75,2594.25,2594.25,48305
20171201|2017-11-22 15:30,22,2594.25,2594.5,2592.75,2593.5,7071
20171201|2017-11-22 17:00,24,2593.25,2594.25,2593,2593.5,1825
20171201|2017-11-22 17:30,24,2593.5,2594.5,2593.5,2594.25,852
20171201|2017-11-22 18:00,24,2594.25,2594.25,2593.5,2593.75,1006
20171201|2017-11-22 18:30,24,2593.75,2594.5,2593.5,2594.25,492
20171201|2017-11-22 19:00,24,2594.25,2594.5,2593.75,2594,992
20171201|2017-11-22 19:30,24,2593.75,2594,2593,2594,1785
20171201|2017-11-22 20:00,24,2594,2594.25,2593.5,2594,1172
20171201|2017-11-22 20:30,24,2594,2594,2593.25,2593.75,655
20171201|2017-11-22 21:00,24,2593.75,2594,2593.5,2593.75,940
20171201|2017-11-22 21:30,24,2594,2594,2593.5,2594,519
20171201|2017-11-22 22:00,24,2593.75,2594.75,2593.75,2594.25,908
20171201|2017-11-22 22:30,24,2594.5,2594.75,2594.25,2594.5,161
20171201|2017-11-22 23:00,24,2594.75,2595,2594.5,2595,585
20171201|2017-11-22 23:30,24,2594.75,2595,2594.5,2594.75,358
20171201|2017-11-23 00:00,24,2594.75,2594.75,2593.75,2594,627
20171201|2017-11-23 00:30,24,2594,2594,2593,2593.25,659
20171201|2017-11-23 01:00,24,2593.25,2594.25,2592.25,2593,4816
20171201|2017-11-23 01:30,24,2593,2593.25,2589.5,2590.25,11074
20171201|2017-11-23 02:00,24,2590.5,2593.25,2589.5,2592,14330
20171201|2017-11-23 02:30,24,2592.25,2594.25,2592,2593.5,10284
20171201|2017-11-23 03:00,24,2593.5,2595,2592.75,2594.75,5100
20171201|2017-11-23 03:30,24,2594.75,2595.5,2593.75,2595.5,6135
20171201|2017-11-23 04:00,24,2595.25,2596.5,2594.75,2595.5,4516
20171201|2017-11-23 04:30,24,2595.5,2598,2595.5,2597.75,5869
20171201|2017-11-23 05:00,24,2597.75,2598,2596.75,2597.5,4900
20171201|2017-11-23 05:30,24,2597.5,2597.75,2596,2597,5221
20171201|2017-11-23 06:00,24,2597,2597.75,2596.75,2597.5,3605
20171201|2017-11-23 06:30,24,2597.5,2597.5,2596.5,2596.5,2733
20171201|2017-11-23 07:00,24,2596.5,2597,2595.5,2596.5,3280
20171201|2017-11-23 07:30,24,2596.5,2597.5,2595.5,2597.25,5099
20171201|2017-11-23 08:00,24,2597.25,2597.5,2596.25,2597,4856
20171201|2017-11-23 08:30,24,2596.75,2597.25,2596,2596.75,4361
20171201|2017-11-23 09:00,24,2596.75,2596.75,2595.75,2596.25,1756
20171201|2017-11-23 09:30,24,2596.5,2597.25,2596.25,2596.75,2268
20171201|2017-11-23 10:00,24,2596.75,2597,2596.25,2596.5,2145
20171201|2017-11-23 10:30,24,2596.5,2596.75,2595.75,2596.25,2956
20171201|2017-11-23 11:00,24,2596.25,2596.75,2595.5,2596,2352
20171201|2017-11-23 11:30,24,2595.75,2597,2595.5,2597,1756
20171201|2017-11-23 17:00,24,2596,2596.25,2594.75,2594.75,1868
20171201|2017-11-23 17:30,24,2594.75,2595.25,2594.25,2595.25,818
20171201|2017-11-23 18:00,24,2595.25,2596.25,2595,2595.75,2312
20171201|2017-11-23 18:30,24,2595.75,2596.5,2595.5,2595.75,1141
20171201|2017-11-23 19:00,24,2595.75,2596.25,2595,2595.75,1549
20171201|2017-11-23 19:30,24,2595.75,2596.25,2595,2596,1754
20171201|2017-11-23 20:00,24,2596,2596.25,2595.25,2595.75,1135
20171201|2017-11-23 20:30,24,2595.75,2596.25,2595.5,2596.25,838
20171201|2017-11-23 21:00,24,2596,2596.5,2596,2596.25,957
20171201|2017-11-23 21:30,24,2596.25,2598.5,2596,2597.75,3754
20171201|2017-11-23 22:00,24,2597.5,2598,2597,2597.5,1547
20171201|2017-11-23 22:30,24,2597.75,2598,2597.5,2598,800
20171201|2017-11-23 23:00,24,2598,2598,2597.25,2597.25,642
20171201|2017-11-23 23:30,24,2597.25,2597.5,2596.5,2596.75,1913
20171201|2017-11-24 00:00,24,2596.75,2597.25,2595.75,2596.25,2440
20171201|2017-11-24 00:30,24,2596.5,2596.5,2596,2596.25,533
20171201|2017-11-24 01:00,24,2596.25,2598.5,2596,2597.75,3049
20171201|2017-11-24 01:30,24,2598,2598,2597,2597.25,2744
20171201|2017-11-24 02:00,24,2597.25,2598.25,2596.5,2597,11048
20171201|2017-11-24 02:30,24,2597.25,2597.5,2596,2597.25,8128
20171201|2017-11-24 03:00,24,2597,2598.25,2596.75,2597,9165
20171201|2017-11-24 03:30,24,2597,2597.75,2596.75,2597.5,5863
20171201|2017-11-24 04:00,24,2597.5,2598.5,2597,2598.25,5154
20171201|2017-11-24 04:30,24,2598,2599.25,2598,2599,6361
20171201|2017-11-24 05:00,24,2598.75,2600.25,2598.75,2600.25,9135
20171201|2017-11-24 05:30,24,2600.25,2601.75,2599.75,2601,11066
20171201|2017-11-24 06:00,24,2600.75,2602.25,2600.5,2601.75,8942
20171201|2017-11-24 06:30,24,2601.75,2602,2600.25,2600.75,6095
20171201|2017-11-24 07:00,24,2601,2602.5,2600.5,2602,9778
20171201|2017-11-24 07:30,24,2602.25,2602.5,2600.5,2601,10334
20171201|2017-11-24 08:00,24,2601,2601.75,2600.5,2600.5,9545
20171201|2017-11-24 08:30,24,2600.75,2601.25,2599.5,2600.75,54066
20171201|2017-11-24 09:00,24,2600.5,2601.25,2599.25,2600.5,29892
20171201|2017-11-24 09:30,24,2600.75,2601.5,2600.25,2601.25,21121
20171201|2017-11-24 10:00,24,2601,2602.75,2601,2601.75,28907
20171201|2017-11-24 10:30,24,2602,2602.5,2601.25,2601.75,23378
20171201|2017-11-24 11:00,24,2602,2603,2601.75,2602.5,20326
20171201|2017-11-24 11:30,24,2602.25,2602.75,2600.75,2601.5,43407
20171201|2017-11-24 12:00,24,2601.25,2602.75,2600,2601.5,50663
20171201|2017-11-26 17:00,27,2601,2603.5,2600.75,2602.25,6325
20171201|2017-11-26 17:30,27,2602.5,2603.5,2601.75,2602.25,3878
20171201|2017-11-26 18:00,27,2602.25,2602.25,2600.5,2600.75,3552
20171201|2017-11-26 18:30,27,2600.75,2601.5,2600.5,2601.25,2410
20171201|2017-11-26 19:00,27,2601.25,2601.5,2599.25,2599.75,5094
20171201|2017-11-26 19:30,27,2599.5,2599.75,2597.75,2598.5,7818
20171201|2017-11-26 20:00,27,2598.5,2598.5,2596.5,2597.75,7096
20171201|2017-11-26 20:30,27,2597.75,2598,2597,2597.5,2470
20171201|2017-11-26 21:00,27,2597.5,2598.25,2597.25,2598,1246
20171201|2017-11-26 21:30,27,2598,2598.75,2597.75,2598.5,1188
20171201|2017-11-26 22:00,27,2598.5,2599.25,2598.5,2598.75,1254
20171201|2017-11-26 22:30,27,2598.75,2598.75,2597.75,2597.75,1322
20171201|2017-11-26 23:00,27,2597.75,2598.75,2597.5,2598.5,1414
20171201|2017-11-26 23:30,27,2598.5,2598.75,2598,2598.75,754
20171201|2017-11-27 00:00,27,2598.75,2598.75,2597.75,2597.75,1288
20171201|2017-11-27 00:30,27,2597.75,2599,2597.75,2599,1699
20171201|2017-11-27 01:00,27,2599,2599.75,2598.5,2598.75,5390
20171201|2017-11-27 01:30,27,2599,2600,2598.5,2599.75,2733
20171201|2017-11-27 02:00,27,2599.75,2600.75,2598.5,2600,16276
20171201|2017-11-27 02:30,27,2600,2602.5,2599.5,2602.25,15306
20171201|2017-11-27 03:00,27,2602.25,2603.75,2601.75,2603.75,12780
20171201|2017-11-27 03:30,27,2603.75,2603.75,2602,2602.25,8372
20171201|2017-11-27 04:00,27,2602.5,2603.25,2601.75,2603,7229
20171201|2017-11-27 04:30,27,2603.25,2603.5,2602.75,2603,6401
20171201|2017-11-27 05:00,27,2603.25,2604.5,2603.25,2603.75,7135
20171201|2017-11-27 05:30,27,2604,2604,2603,2603.25,4751
20171201|2017-11-27 06:00,27,2603.5,2603.5,2600,2600,13998
20171201|2017-11-27 06:30,27,2600,2601,2599.75,2600.5,8899
20171201|2017-11-27 07:00,27,2600.25,2601.5,2599.75,2601.5,6995
20171201|2017-11-27 07:30,27,2601.25,2602.25,2600.75,2601,9055
20171201|2017-11-27 08:00,27,2600.75,2602.25,2600.25,2601.75,15736
20171201|2017-11-27 08:30,27,2601.75,2605.5,2600.5,2603.75,107308
20171201|2017-11-27 09:00,27,2603.75,2604.5,2602.5,2604,53550
20171201|2017-11-27 09:30,27,2604,2604.75,2603,2604,39040
20171201|2017-11-27 10:00,27,2604,2604.25,2598.5,2598.75,75684
20171201|2017-11-27 10:30,27,2598.75,2601.25,2597.75,2601,54527
20171201|2017-11-27 11:00,27,2601,2601.25,2600,2600.75,30382
20171201|2017-11-27 11:30,27,2600.75,2601.25,2599.5,2600.75,25140
20171201|2017-11-27 12:00,27,2600.75,2602.25,2600.75,2601.5,34319
20171201|2017-11-27 12:30,27,2601.75,2602.25,2601,2602.25,28145
20171201|2017-11-27 13:00,27,2602,2602.25,2600.75,2601.25,25673
20171201|2017-11-27 13:30,27,2601.25,2602,2600.75,2602,38004
20171201|2017-11-27 14:00,27,2601.75,2602,2600.5,2601.5,35833
20171201|2017-11-27 14:30,27,2601.25,2602,2600.25,2600.5,86727
20171201|2017-11-27 15:00,27,2600.25,2602.25,2600.25,2601.5,75966
20171201|2017-11-27 15:30,27,2601.25,2603,2601.25,2602.5,7455
20171201|2017-11-27 17:00,28,2602.25,2602.25,2599.5,2600,6968
20171201|2017-11-27 17:30,28,2600.25,2601.5,2599,2599.75,3987
20171201|2017-11-27 18:00,28,2599.75,2600.25,2598.75,2599.25,4392
20171201|2017-11-27 18:30,28,2599.25,2599.25,2597.5,2597.75,6607
20171201|2017-11-27 19:00,28,2597.75,2599.5,2597.5,2599,4170
20171201|2017-11-27 19:30,28,2598.75,2600.25,2598.5,2600,4511
20171201|2017-11-27 20:00,28,2600.25,2600.25,2599.25,2599.5,2124
20171201|2017-11-27 20:30,28,2599.5,2599.5,2598.75,2599.5,2024
20171201|2017-11-27 21:00,28,2599.25,2599.25,2598.25,2598.75,2434
20171201|2017-11-27 21:30,28,2599,2599,2597.5,2598,3051
20171201|2017-11-27 22:00,28,2598,2598.75,2597.75,2598.25,1898
20171201|2017-11-27 22:30,28,2598.25,2599.25,2598.25,2598.75,1586
20171201|2017-11-27 23:00,28,2599,2599.5,2598.5,2599,1626
20171201|2017-11-27 23:30,28,2599,2599.25,2598.5,2599.25,1330
20171201|2017-11-28 00:00,28,2599.25,2600,2599,2599.25,2688
20171201|2017-11-28 00:30,28,2599.25,2600,2599,2599.75,1020
20171201|2017-11-28 01:00,28,2600,2602,2599.75,2601,4669
20171201|2017-11-28 01:30,28,2601,2602.25,2601,2601.75,3439
20171201|2017-11-28 02:00,28,2601.5,2604,2601.5,2602.25,18427
20171201|2017-11-28 02:30,28,2602.25,2603.75,2601,2603.25,14150
20171201|2017-11-28 03:00,28,2603.5,2604,2602.25,2603,10571
20171201|2017-11-28 03:30,28,2603.25,2603.5,2602.5,2603.5,7275
20171201|2017-11-28 04:00,28,2603.5,2604.25,2602,2603,10404
20171201|2017-11-28 04:30,28,2603.25,2604.5,2603,2604.25,6565
20171201|2017-11-28 05:00,28,2604.25,2604.5,2603.25,2604,6792
20171201|2017-11-28 05:30,28,2604.25,2605.25,2604,2604.75,9251
20171201|2017-11-28 06:00,28,2604.5,2605,2604,2604.25,5979
20171201|2017-11-28 06:30,28,2604.25,2604.75,2603.75,2604,7694
20171201|2017-11-28 07:00,28,2604,2604.75,2604,2604.5,6116
20171201|2017-11-28 07:30,28,2604.5,2605.5,2603.75,2605.25,9566
20171201|2017-11-28 08:00,28,2605.25,2606.75,2605.25,2605.75,24197
20171201|2017-11-28 08:30,28,2605.75,2607.75,2604.25,2605.5,93412
20171201|2017-11-28 09:00,28,2605.75,2608.75,2605.75,2607.5,81637
20171201|2017-11-28 09:30,28,2607.25,2609.75,2607.25,2608.75,58760
20171201|2017-11-28 10:00,28,2608.75,2610,2608.5,2610,53713
20171201|2017-11-28 10:30,28,2610,2613.75,2609.25,2613.5,96570
20171201|2017-11-28 11:00,28,2613.5,2617.5,2613.25,2616.5,68075
20171201|2017-11-28 11:30,28,2616.75,2618.25,2615.5,2618,48727
20171201|2017-11-28 12:00,28,2618,2620.5,2615.25,2617,118771
20171201|2017-11-28 12:30,28,2617,2618,2611.5,2612.25,77480
20171201|2017-11-28 13:00,28,2612.25,2616.25,2609.75,2616,104612
20171201|2017-11-28 13:30,28,2616.25,2623,2615.75,2622.25,115337
20171201|2017-11-28 14:00,28,2622,2627,2621.5,2624.5,132215
20171201|2017-11-28 14:30,28,2624.25,2626.75,2623,2626.75,170375
20171201|2017-11-28 15:00,28,2626.5,2626.75,2625.25,2625.75,90125
20171201|2017-11-28 15:30,28,2625.5,2626.5,2625,2625.75,10559
20171201|2017-11-28 17:00,29,2625.5,2625.75,2624.25,2624.25,4259
20171201|2017-11-28 17:30,29,2624.5,2625.5,2624,2624.75,2482
20171201|2017-11-28 18:00,29,2624.75,2625.75,2624.5,2625.5,4258
20171201|2017-11-28 18:30,29,2625.5,2625.5,2623.75,2624.75,3376
20171201|2017-11-28 19:00,29,2625,2625.75,2624.5,2625.5,3247
20171201|2017-11-28 19:30,29,2625.5,2625.75,2624.5,2624.5,2560
20171201|2017-11-28 20:00,29,2624.75,2625,2624.25,2624.75,2384
20171201|2017-11-28 20:30,29,2625,2625.25,2623.25,2623.5,4221
20171201|2017-11-28 21:00,29,2623.5,2624.5,2623.25,2624.25,2228
20171201|2017-11-28 21:30,29,2624.25,2625,2623.5,2624,2925
20171201|2017-11-28 22:00,29,2623.75,2624.5,2623.75,2624,1566
20171201|2017-11-28 22:30,29,2624,2624.25,2623.75,2624,875
20171201|2017-11-28 23:00,29,2624.25,2624.5,2624,2624,1943
20171201|2017-11-28 23:30,29,2624.25,2625.5,2624,2625.25,2009
20171201|2017-11-29 00:00,29,2625.5,2625.5,2624.5,2624.5,1626
20171201|2017-11-29 00:30,29,2624.75,2626,2624.5,2625.75,2108
20171201|2017-11-29 01:00,29,2625.75,2626.5,2625.25,2625.5,4364
20171201|2017-11-29 01:30,29,2625.75,2626.75,2625.5,2626,4959
20171201|2017-11-29 02:00,29,2626.25,2627.25,2625.5,2626.25,14950
20171201|2017-11-29 02:30,29,2626.25,2626.5,2625,2625.5,10983
20171201|2017-11-29 03:00,29,2625.75,2626.5,2625,2626.25,9942
20171201|2017-11-29 03:30,29,2626,2627.25,2626,2626.5,8975
20171201|2017-11-29 04:00,29,2626.5,2627,2625.75,2626.5,6567
20171201|2017-11-29 04:30,29,2626.25,2628,2626.25,2628,9520
20171201|2017-11-29 05:00,29,2627.75,2629.25,2627.25,2629,12413
20171201|2017-11-29 05:30,29,2629,2629.75,2629,2629,7353
20171201|2017-11-29 06:00,29,2629,2629.5,2628.75,2629,6844
20171201|2017-11-29 06:30,29,2629,2629.5,2628,2628.25,11412
20171201|2017-11-29 07:00,29,2628.25,2629,2627.75,2628,12192
20171201|2017-11-29 07:30,29,2628,2628.5,2626.5,2628.5,17871
20171201|2017-11-29 08:00,29,2628.5,2629,2627.75,2628.25,16723
20171201|2017-11-29 08:30,29,2628,2634.25,2627.5,2633.25,159490
20171201|2017-11-29 09:00,29,2633.25,2633.25,2625.25,2626.75,193777
20171201|2017-11-29 09:30,29,2626.75,2630.75,2625,2626.5,159331
20171201|2017-11-29 10:00,29,2626.25,2627.5,2622.75,2624.75,128877
20171201|2017-11-29 10:30,29,2625,2626,2620.75,2621,128162
20171201|2017-11-29 11:00,29,2621,2624.75,2619.75,2623.5,109937
20171201|2017-11-29 11:30,29,2623.75,2626.5,2622.25,2625.25,64885
20171201|2017-11-29 12:00,29,2625.25,2626.25,2622.75,2625.75,55577
20171201|2017-11-29 12:30,29,2625.75,2626,2622,2622.75,42661
20171201|2017-11-29 13:00,29,2623,2626,2622.75,2624.75,60311
20171201|2017-11-29 13:30,29,2624.75,2625.75,2623,2623.75,70183
20171201|2017-11-29 14:00,29,2624,2624.5,2621.5,2624.25,57918
20171201|2017-11-29 14:30,29,2624.25,2627,2623.25,2625.5,126437
20171201|2017-11-29 15:00,29,2625.25,2625.75,2624.25,2625.25,53301
20171201|2017-11-29 15:30,29,2625.5,2625.75,2624.5,2625.5,7812
20171201|2017-11-29 17:00,30,2625,2626.5,2624.75,2624.75,4860
20171201|2017-11-29 17:30,30,2625,2625.5,2624,2624,2000
20171201|2017-11-29 18:00,30,2624.25,2625,2623,2623.75,7435
20171201|2017-11-29 18:30,30,2623.75,2624.25,2623,2623.5,4225
20171201|2017-11-29 19:00,30,2623.5,2625.5,2623.5,2624.25,4004
20171201|2017-11-29 19:30,30,2624.5,2624.5,2621.75,2623.5,7921
20171201|2017-11-29 20:00,30,2623.75,2623.75,2622.75,2623,2004
20171201|2017-11-29 20:30,30,2623.25,2624.25,2623.25,2624,1735
20171201|2017-11-29 21:00,30,2624,2624.25,2623,2623.5,1509
20171201|2017-11-29 21:30,30,2623.5,2623.5,2622.25,2623.5,3014
20171201|2017-11-29 22:00,30,2623.25,2625.25,2623.25,2624.25,3371
20171201|2017-11-29 22:30,30,2624.25,2625.25,2624,2625,1344
20171201|2017-11-29 23:00,30,2625,2626.25,2624.5,2624.75,3000
20171201|2017-11-29 23:30,30,2624.75,2625.5,2624.25,2624.5,2993
20171201|2017-11-30 00:00,30,2624.5,2625.25,2623.75,2624,1894
20171201|2017-11-30 00:30,30,2624,2625.25,2623.75,2625,1085
20171201|2017-11-30 01:00,30,2625.25,2628,2625.25,2626.75,7305
20171201|2017-11-30 01:30,30,2626.5,2627.25,2625.75,2626.75,3745
20171201|2017-11-30 02:00,30,2626.75,2628,2625.75,2627,12757
20171201|2017-11-30 02:30,30,2627,2628.5,2627,2628,8940
20171201|2017-11-30 03:00,30,2628,2630.25,2627.75,2629.25,13858
20171201|2017-11-30 03:30,30,2629.25,2630,2628,2628.25,8618
20171201|2017-11-30 04:00,30,2628.5,2629.75,2628,2629.5,6338
20171201|2017-11-30 04:30,30,2629.5,2633,2629.25,2632.25,15366
20171201|2017-11-30 05:00,30,2632,2634,2632,2633,11395
20171201|2017-11-30 05:30,30,2633,2633.75,2632.75,2633.25,4840
20171201|2017-11-30 06:00,30,2633.25,2633.25,2631,2632.25,11337
20171201|2017-11-30 06:30,30,2632.25,2633.25,2630.75,2633,10804
20171201|2017-11-30 07:00,30,2632.75,2633.5,2632,2633.25,9825
20171201|2017-11-30 07:30,30,2633.25,2633.75,2632.25,2633.5,12110
20171201|2017-11-30 08:00,30,2633.25,2636.75,2633,2635.5,24186
20171201|2017-11-30 08:30,30,2635.25,2639.75,2634.5,2637.25,224976
20171201|2017-11-30 09:00,30,2637.25,2640.75,2636.25,2638.75,124555
20171201|2017-11-30 09:30,30,2638.75,2642,2635.5,2641.75,105969
20171201|2017-11-30 10:00,30,2641.75,2646.5,2641,2642.5,152530
20171201|2017-11-30 10:30,30,2642.5,2644,2641.25,2643.5,82948
20171201|2017-11-30 11:00,30,2643.5,2651.75,2643.5,2651.25,115755
20171201|2017-11-30 11:30,30,2651.25,2658.5,2651.25,2653.5,196350
20171201|2017-11-30 12:00,30,2653.75,2657,2651,2652.75,111934
20171201|2017-11-30 12:30,30,2652.5,2652.75,2646,2648.75,86979
20171201|2017-11-30 13:00,30,2648.75,2650.75,2646.5,2650.5,59878
20171201|2017-11-30 13:30,30,2650.75,2650.75,2646,2646.75,61532
20171201|2017-11-30 14:00,30,2646.75,2646.75,2641.5,2646.25,115738
20171201|2017-11-30 14:30,30,2646.5,2651.5,2642.75,2646.75,375141
20171201|2017-11-30 15:00,30,2646.75,2647,2640.25,2641.25,218341
20171201|2017-11-30 15:30,30,2641.75,2642.5,2640,2642.5,12838
20171201|2017-11-30 17:00,1,2640.75,2643,2639.25,2639.5,9699
20171201|2017-11-30 17:30,1,2639.5,2642,2639,2641.75,7195
20171201|2017-11-30 18:00,1,2642,2643,2641,2642,7241
20171201|2017-11-30 18:30,1,2642,2642.25,2638.25,2639.5,10828
20171201|2017-11-30 19:00,1,2639.5,2640.5,2638.75,2639.5,5121
20171201|2017-11-30 19:30,1,2639.75,2640.5,2637.25,2638.25,6558
20171201|2017-11-30 20:00,1,2638.5,2639,2637.25,2638.75,6257
20171201|2017-11-30 20:30,1,2638.75,2641,2638.75,2640,4447
20171201|2017-11-30 21:00,1,2640,2642,2640,2641,3509
20171201|2017-11-30 21:30,1,2641,2641.5,2640,2640.5,2634
20171201|2017-11-30 22:00,1,2640.5,2641.75,2640,2641.75,2234
20171201|2017-11-30 22:30,1,2641.75,2642.75,2641.5,2641.5,2650
20171201|2017-11-30 23:00,1,2641.75,2642,2641,2641.75,2002
20171201|2017-11-30 23:30,1,2641.75,2642,2641.25,2641.5,1687
20171201|2017-12-01 00:00,1,2641.5,2642.25,2638.75,2642,6090
20171201|2017-12-01 00:30,1,2642.25,2643.25,2641.25,2643.25,2669
20171201|2017-12-01 01:00,1,2643.25,2644.75,2642.5,2644.75,6703
20171201|2017-12-01 01:30,1,2644.75,2645.25,2644,2645,6315
20171201|2017-12-01 02:00,1,2645,2645.75,2643.75,2643.75,14401
20171201|2017-12-01 02:30,1,2643.75,2644.25,2639.25,2640.25,21085
20171201|2017-12-01 03:00,1,2640.25,2641.25,2638.25,2639.5,21319
20171201|2017-12-01 03:30,1,2639.5,2642.5,2639,2641.75,16589
20171201|2017-12-01 04:00,1,2641.75,2642.5,2640.25,2641,11749
20171201|2017-12-01 04:30,1,2640.75,2641,2631.25,2633.25,38792
20171201|2017-12-01 05:00,1,2633.25,2637.5,2632.5,2637,24184
20171201|2017-12-01 05:30,1,2637.25,2638.5,2635,2635.75,16589
20171201|2017-12-01 06:00,1,2635.5,2638.25,2635.25,2636.5,16661
20171201|2017-12-01 06:30,1,2636.25,2640.5,2636.25,2639.75,21039
20171201|2017-12-01 07:00,1,2639.75,2646.25,2639.5,2645.25,42716
20171201|2017-12-01 07:30,1,2645.25,2647,2643.5,2644.25,26220
20171201|2017-12-01 08:00,1,2644,2647.75,2644,2645.25,36276
20171201|2017-12-01 08:30,1,2645.25,2648.75,2642.75,2645.5,173266
20171201|2017-12-01 09:00,1,2645.25,2650.75,2643,2648.25,126671
20171201|2017-12-01 09:30,1,2648,2650.5,2645,2648.75,101214
20171201|2017-12-01 10:00,1,2648.75,2649.5,2612.5,2614.5,438751
20171201|2017-12-01 10:30,1,2614.25,2629.25,2605,2629,365092
20171201|2017-12-01 11:00,1,2629,2634,2625.25,2630.25,180477
20171201|2017-12-01 11:30,1,2630.5,2635.25,2627,2634.5,79541
20171201|2017-12-01 12:00,1,2634.25,2636.75,2632.5,2636.25,51834
20171201|2017-12-01 12:30,1,2636.5,2640,2634.75,2637.25,58765
20171201|2017-12-01 13:00,1,2637.25,2639.5,2636,2638.75,50377
20171201|2017-12-01 13:30,1,2638.75,2639.5,2634,2636,53623
20171201|2017-12-01 14:00,1,2636,2638.75,2633.25,2638.25,61359
20171201|2017-12-01 14:30,1,2638,2643,2638,2642,195447
20171201|2017-12-01 15:00,1,2641.75,2644.75,2641.75,2644.5,95108
20171201|2017-12-01 15:30,1,2644.25,2644.75,2641,2642.75,12025
20171201|2017-12-03 17:00,4,2654.5,2663.25,2654,2657,32140
20171201|2017-12-03 17:30,4,2657,2659.5,2656.25,2659,6798
20171201|2017-12-03 18:00,4,2658.75,2661,2658.25,2659.5,10392
20171201|2017-12-03 18:30,4,2659.25,2661,2658.75,2660.75,5510
20171201|2017-12-03 19:00,4,2660.75,2661.25,2659.5,2659.75,6435
20171201|2017-12-03 19:30,4,2659.5,2660,2658.75,2659.75,5431
20171201|2017-12-03 20:00,4,2660,2660.75,2659.5,2659.75,4969
20171201|2017-12-03 20:30,4,2659.5,2660.25,2659.5,2660,2699
20171201|2017-12-03 21:00,4,2660,2661,2659.5,2660.75,2816
20171201|2017-12-03 21:30,4,2660.75,2661.5,2660.25,2661.5,2812
20171201|2017-12-03 22:00,4,2661.5,2662.25,2661.25,2661.5,2092
20171201|2017-12-03 22:30,4,2661.25,2661.5,2660.25,2660.5,1601
20171201|2017-12-03 23:00,4,2660.75,2661,2658.75,2659.5,2601
20171201|2017-12-03 23:30,4,2659.5,2659.5,2658,2659.25,2562
20171201|2017-12-04 00:00,4,2659.25,2659.25,2658,2658.25,1698
20171201|2017-12-04 00:30,4,2658.25,2659.75,2658,2659.25,3902
20171201|2017-12-04 01:00,4,2659,2661.5,2658.25,2661,10546
20171201|2017-12-04 01:30,4,2661,2661,2658.5,2659,7969
20171201|2017-12-04 02:00,4,2659,2659.5,2656.75,2657,24167
20171201|2017-12-04 02:30,4,2657.25,2659.25,2657,2658.25,12833
20171201|2017-12-04 03:00,4,2658,2659,2657,2657.5,9530
20171201|2017-12-04 03:30,4,2657.5,2658,2656.25,2656.5,7038
20171201|2017-12-04 04:00,4,2656.75,2658.5,2656.25,2658,7395
20171201|2017-12-04 04:30,4,2658,2660,2657.75,2659.5,8140
20171201|2017-12-04 05:00,4,2659.25,2660.5,2658.75,2660.5,8544
20171201|2017-12-04 05:30,4,2660.25,2660.75,2660,2660.25,6516
20171201|2017-12-04 06:00,4,2660,2660.75,2659.5,2660.5,8115
20171201|2017-12-04 06:30,4,2660.5,2661,2658.75,2659.25,10341
20171201|2017-12-04 07:00,4,2659.25,2659.5,2656.5,2657.5,19792
20171201|2017-12-04 07:30,4,2657.5,2658.25,2656.5,2658,20442
20171201|2017-12-04 08:00,4,2658,2660.5,2657.5,2660.25,30837
20171201|2017-12-04 08:30,4,2660.25,2665.25,2658.75,2661,197391
20171201|2017-12-04 09:00,4,2661.25,2662.25,2657.75,2661.25,140042
20171201|2017-12-04 09:30,4,2661.25,2661.75,2650.75,2653.75,176391
20171201|2017-12-04 10:00,4,2653.5,2656.75,2651,2655,112924
20171201|2017-12-04 10:30,4,2655.25,2657.25,2653.25,2655.5,68686
20171201|2017-12-04 11:00,4,2655.5,2657.75,2652.75,2654.25,52014
20171201|2017-12-04 11:30,4,2654,2656,2652,2655.5,48795
20171201|2017-12-04 12:00,4,2655.5,2657.5,2654.75,2655.75,42474
20171201|2017-12-04 12:30,4,2655.75,2657.5,2655,2656.75,40758
20171201|2017-12-04 13:00,4,2656.5,2656.75,2648.75,2649.5,93009
20171201|2017-12-04 13:30,4,2649.5,2649.5,2645.75,2647.75,88850
20171201|2017-12-04 14:00,4,2647.75,2648,2645,2645.5,69015
20171201|2017-12-04 14:30,4,2645.5,2646.75,2638.25,2638.5,179486
20171201|2017-12-04 15:00,4,2638.25,2639.5,2637,2638.25,77784
20171201|2017-12-04 15:30,4,2638,2638,2633.75,2636.75,13656
20171201|2017-12-04 17:00,5,2636,2638.25,2635.75,2636.75,8230
20171201|2017-12-04 17:30,5,2636.75,2638.75,2636.75,2638,2597
20171201|2017-12-04 18:00,5,2638,2640,2636.75,2639.75,7072
20171201|2017-12-04 18:30,5,2639.75,2640,2637.75,2638.5,4288
20171201|2017-12-04 19:00,5,2638.5,2640.5,2638.25,2640.25,3662
20171201|2017-12-04 19:30,5,2640.5,2641.5,2640.25,2640.75,3895
20171201|2017-12-04 20:00,5,2640.75,2641.75,2640.5,2641,2151
20171201|2017-12-04 20:30,5,2641,2642.25,2640.5,2641.25,2508
20171201|2017-12-04 21:00,5,2641.25,2643,2641,2642.5,2924
20171201|2017-12-04 21:30,5,2642.25,2643.5,2641.5,2642.5,3611
20171201|2017-12-04 22:00,5,2642.5,2643,2642.5,2643,862
20171201|2017-12-04 22:30,5,2643,2644.5,2642.25,2644.25,4283
20171201|2017-12-04 23:00,5,2644.5,2644.5,2643.25,2643.25,1669
20171201|2017-12-04 23:30,5,2643.25,2643.75,2642.5,2642.75,1127
20171201|2017-12-05 00:00,5,2643,2644,2642,2642.75,2104
20171201|2017-12-05 00:30,5,2643,2643.25,2642.25,2643.25,2608
20171201|2017-12-05 01:00,5,2643.5,2644.5,2643,2643.75,4919
20171201|2017-12-05 01:30,5,2643.75,2643.75,2641.25,2641.25,5596
20171201|2017-12-05 02:00,5,2641,2643.5,2640.75,2642.25,13654
20171201|2017-12-05 02:30,5,2642.25,2642.5,2639.5,2639.75,6907
20171201|2017-12-05 03:00,5,2640,2641,2638.5,2639.75,7805
20171201|2017-12-05 03:30,5,2639.75,2641.75,2639.25,2641.25,5956
20171201|2017-12-05 04:00,5,2641.25,2641.75,2637.25,2638.25,14676
20171201|2017-12-05 04:30,5,2638.25,2638.25,2635.25,2636.5,10710
20171201|2017-12-05 05:00,5,2636.5,2638,2635.75,2637.25,8091
20171201|2017-12-05 05:30,5,2637.25,2640.25,2637,2640.25,8439
20171201|2017-12-05 06:00,5,2640.25,2642.5,2639.25,2640.75,11787
20171201|2017-12-05 06:30,5,2641,2644,2639.75,2643.25,18502
20171201|2017-12-05 07:00,5,2643.5,2644.75,2642.75,2643.5,16442
20171201|2017-12-05 07:30,5,2643.5,2644,2640.25,2640.5,19167
20171201|2017-12-05 08:00,5,2640.75,2643.75,2640.25,2641.5,31343
20171201|2017-12-05 08:30,5,2641.75,2641.75,2638.25,2639.25,123863
20171201|2017-12-05 09:00,5,2639,2643.5,2638.75,2642,96197
20171201|2017-12-05 09:30,5,2642.25,2646.5,2639.75,2645.5,93322
20171201|2017-12-05 10:00,5,2645.5,2648.75,2645.25,2648,68400
20171201|2017-12-05 10:30,5,2648,2648.5,2642.75,2643.5,51481
20171201|2017-12-05 11:00,5,2643.5,2643.75,2639.25,2641.25,54090
20171201|2017-12-05 11:30,5,2641.5,2643,2638.75,2639.75,39868
20171201|2017-12-05 12:00,5,2639.75,2642.5,2638.25,2641,41288
20171201|2017-12-05 12:30,5,2641.25,2642,2639.25,2640.75,23898
20171201|2017-12-05 13:00,5,2640.75,2641.5,2634.25,2636.25,59998
20171201|2017-12-05 13:30,5,2636.5,2636.5,2630.5,2632.25,83267
20171201|2017-12-05 14:00,5,2632,2634,2629.25,2633,62821
20171201|2017-12-05 14:30,5,2632.75,2633.25,2627.5,2629,137951
20171201|2017-12-05 15:00,5,2629,2630.5,2628,2628.5,45476
20171201|2017-12-05 15:30,5,2628.5,2629.5,2627.25,2627.5,6413
20171201|2017-12-05 17:00,6,2626.75,2629.75,2626.75,2629.5,4662
20171201|2017-12-05 17:30,6,2629.5,2630,2628.25,2629.75,2028
20171201|2017-12-05 18:00,6,2629.5,2631.5,2628.75,2631,4926
20171201|2017-12-05 18:30,6,2630.75,2631.5,2630,2630.75,2541
20171201|2017-12-05 19:00,6,2631,2631.25,2629.5,2630,2395
20171201|2017-12-05 19:30,6,2630.25,2630.75,2629.5,2630.5,2371
20171201|2017-12-05 20:00,6,2630.25,2630.5,2628.5,2628.75,3608
20171201|2017-12-05 20:30,6,2628.75,2629.25,2624.5,2625.25,10520
20171201|2017-12-05 21:00,6,2625.5,2628,2624.5,2627.5,6517
20171201|2017-12-05 21:30,6,2627.5,2628,2624.75,2625.75,5083
20171201|2017-12-05 22:00,6,2625.5,2625.75,2622.75,2623.5,5650
20171201|2017-12-05 22:30,6,2623.25,2624.5,2622.75,2624,4625
20171201|2017-12-05 23:00,6,2624,2624,2622,2624,6400
20171201|2017-12-05 23:30,6,2624,2624.25,2623.25,2624,3460
20171201|2017-12-06 00:00,6,2624,2625.25,2623.25,2624,3638
20171201|2017-12-06 00:30,6,2624,2625.75,2623.75,2625,2041
20171201|2017-12-06 01:00,6,2625.25,2625.5,2622.5,2623.5,8923
20171201|2017-12-06 01:30,6,2623.25,2624,2620,2623,11982
20171201|2017-12-06 02:00,6,2622.75,2624.25,2622,2623.5,14521
20171201|2017-12-06 02:30,6,2623.5,2625.5,2622.25,2625.25,10693
20171201|2017-12-06 03:00,6,2625.25,2626.5,2624.25,2624.75,8161
20171201|2017-12-06 03:30,6,2624.75,2624.75,2622.75,2623.25,6817
20171201|2017-12-06 04:00,6,2623.25,2623.75,2622,2622.5,10073
20171201|2017-12-06 04:30,6,2622.5,2625,2622.25,2624,9191
20171201|2017-12-06 05:00,6,2624,2625.75,2623.25,2625,10045
20171201|2017-12-06 05:30,6,2625,2625.5,2624,2625.5,5992
20171201|2017-12-06 06:00,6,2625.5,2626.75,2624.25,2624.5,7678
20171201|2017-12-06 06:30,6,2624.25,2627,2624.25,2626.25,7868
20171201|2017-12-06 07:00,6,2626.5,2626.75,2624,2624.25,13973
20171201|2017-12-06 07:30,6,2624.25,2627.75,2624,2627.25,19679
20171201|2017-12-06 08:00,6,2627.5,2628,2625,2625.75,19084
20171201|2017-12-06 08:30,6,2625.75,2631.25,2625.5,2629.5,143535
20171201|2017-12-06 09:00,6,2629.5,2632.25,2626,2627.75,80904
20171201|2017-12-06 09:30,6,2628,2633.25,2624,2633,98216
20171201|2017-12-06 10:00,6,2633,2633.75,2629.75,2630.5,59145
20171201|2017-12-06 10:30,6,2630.25,2631.25,2628.25,2629.5,44381
20171201|2017-12-06 11:00,6,2629.5,2630,2626,2626.5,43760
20171201|2017-12-06 11:30,6,2626.5,2630,2626,2629,29503
20171201|2017-12-06 12:00,6,2629,2630,2627.75,2629,24644
20171201|2017-12-06 12:30,6,2629,2632.25,2628.5,2632,31596
20171201|2017-12-06 13:00,6,2631.75,2633.5,2630.75,2631.5,38739
20171201|2017-12-06 13:30,6,2631.5,2634.5,2630.75,2632.25,33620
20171201|2017-12-06 14:00,6,2632.25,2633.5,2631,2631.5,31533
20171201|2017-12-06 14:30,6,2631.5,2631.75,2627.75,2629,90897
20171201|2017-12-06 15:00,6,2629.25,2630.5,2628.25,2629.25,42430
20171201|2017-12-06 15:30,6,2629.25,2631.75,2629,2631.5,7616
20171201|2017-12-06 17:00,7,2630.5,2632.25,2629.75,2632.25,5189
20171201|2017-12-06 17:30,7,2632,2632.75,2631.25,2632,2580
20171201|2017-12-06 18:00,7,2631.75,2633.75,2631.75,2633.5,6445
20171201|2017-12-06 18:30,7,2633.5,2636.25,2633.25,2635.25,7165
20171201|2017-12-06 19:00,7,2635,2636,2634.5,2635,5940
20171201|2017-12-06 19:30,7,2635,2637,2634.75,2636,5106
20171201|2017-12-06 20:00,7,2636.25,2636.25,2634.75,2636,3151
20171201|2017-12-06 20:30,7,2635.75,2636,2634.5,2634.75,2228
20171201|2017-12-06 21:00,7,2635,2635.75,2634.5,2635,1806
20171201|2017-12-06 21:30,7,2635,2635,2634.25,2634.75,1207
20171201|2017-12-06 22:00,7,2634.75,2635.5,2634.5,2635,1695
20171201|2017-12-06 22:30,7,2635,2635.25,2634.25,2635,1143
20171201|2017-12-06 23:00,7,2634.75,2635.25,2634.25,2635,2389
20171201|2017-12-06 23:30,7,2635,2635.25,2634.5,2635,2980
20171201|2017-12-07 00:00,7,2635,2636,2633.75,2634.25,2637
20171201|2017-12-07 00:30,7,2634.25,2634.75,2633.25,2633.75,1600
20171201|2017-12-07 01:00,7,2633.5,2633.75,2632,2632.5,5284
20171201|2017-12-07 01:30,7,2632.5,2633.25,2631.25,2631.5,5158
20171201|2017-12-07 02:00,7,2631.5,2632.25,2631,2631.5,9247
20171201|2017-12-07 02:30,7,2631.5,2632.75,2631.25,2632.25,4607
20171201|2017-12-07 03:00,7,2632.25,2633.5,2632.25,2633.25,4306
20171201|2017-12-07 03:30,7,2633.25,2634.75,2633,2633.75,4978
20171201|2017-12-07 04:00,7,2633.5,2634.5,2633.5,2633.75,4934
20171201|2017-12-07 04:30,7,2633.75,2634.75,2632,2632.25,4303
20171201|2017-12-07 05:00,7,2632.5,2632.75,2630.75,2630.75,6816
20171201|2017-12-07 05:30,7,2630.75,2631.25,2629.75,2631.25,7950
20171201|2017-12-07 06:00,7,2631,2631.5,2628.5,2630.75,14792
20171201|2017-12-07 06:30,7,2630.75,2631,2628.25,2628.25,8070
20171201|2017-12-07 07:00,7,2628.5,2630.25,2628,2630,11385
20171201|2017-12-07 07:30,7,2630,2630,2627.5,2627.5,13959
20171201|2017-12-07 08:00,7,2627.5,2628.75,2626.5,2627.75,21907
20171201|2017-12-07 08:30,7,2627.75,2632.25,2626.25,2632.25,110708
20171201|2017-12-07 09:00,7,2632.25,2633.75,2629.5,2632.75,59563
20171201|2017-12-07 09:30,7,2632.75,2636.25,2632.75,2636.25,48293
20171201|2017-12-07 10:00,7,2636.25,2637,2632.75,2636,53462
20171201|2017-12-07 10:30,7,2636,2640,2636,2639.25,56115
20171201|2017-12-07 11:00,7,2639.25,2640,2637.5,2638.5,36184
20171201|2017-12-07 11:30,7,2638.5,2640,2637.75,2640,18078
20171201|2017-12-07 12:00,7,2640,2641.25,2637,2639.5,37375
20171201|2017-12-07 12:30,7,2639.25,2640.5,2637,2638.5,27098
20171201|2017-12-07 13:00,7,2638.75,2639.25,2635.75,2636.5,30147
20171201|2017-12-07 13:30,7,2636.5,2636.5,2632.75,2636.25,45948
20171201|2017-12-07 14:00,7,2636.25,2638,2634.5,2637,40268
20171201|2017-12-07 14:30,7,2637,2638,2634.5,2637.5,74286
20171201|2017-12-07 15:00,7,2637.5,2640,2637,2639.75,35927
20171201|2017-12-07 15:30,7,2639.5,2640,2639.25,2639.5,6822
20171201|2017-12-07 17:00,8,2639.5,2640.75,2639.25,2640.25,4490
20171201|2017-12-07 17:30,8,2640.25,2641.25,2640,2641.25,2815
20171201|2017-12-07 18:00,8,2641,2641.25,2637.75,2639,4823
20171201|2017-12-07 18:30,8,2639.25,2640.75,2638.5,2639.75,3549
20171201|2017-12-07 19:00,8,2640,2640,2638.75,2639,998
20171201|2017-12-07 19:30,8,2639,2640.5,2638.75,2640,2210
20171201|2017-12-07 20:00,8,2640,2640.5,2639.25,2640,1563
20171201|2017-12-07 20:30,8,2640,2640.25,2638.75,2638.75,1274
20171201|2017-12-07 21:00,8,2639,2639.75,2638.25,2639.5,1275
20171201|2017-12-07 21:30,8,2639.5,2639.75,2639.25,2639.5,852
20171201|2017-12-07 22:00,8,2639.5,2640.5,2639,2640.5,705
20171201|2017-12-07 22:30,8,2640.25,2641.25,2640.25,2640.75,819
20171201|2017-12-07 23:00,8,2641,2642.75,2640.75,2642.5,2467
20171201|2017-12-07 23:30,8,2642.5,2643.25,2642,2642.5,2404
20171201|2017-12-08 00:00,8,2642.5,2643.25,2642.25,2642.75,1305
20171201|2017-12-08 00:30,8,2642.5,2643,2642,2643,1165
20171201|2017-12-08 01:00,8,2643,2643.5,2642.5,2643.25,2742
20171201|2017-12-08 01:30,8,2643.25,2643.75,2642.5,2643,2211
20171201|2017-12-08 02:00,8,2642.75,2644,2642.25,2643.25,3767
20171201|2017-12-08 02:30,8,2643.25,2644.75,2642.5,2643.5,3461
20171201|2017-12-08 03:00,8,2643.75,2643.75,2642.5,2643.25,2089
20171201|2017-12-08 03:30,8,2643.25,2645.5,2643.25,2645.5,3602
20171201|2017-12-08 04:00,8,2645.5,2646.75,2645,2645.75,4412
20171201|2017-12-08 04:30,8,2645.75,2646.75,2644.75,2645.25,5038
20171201|2017-12-08 05:00,8,2645.25,2645.5,2644.5,2645,2299
20171201|2017-12-08 05:30,8,2645,2645.5,2643.5,2643.75,2667
20171201|2017-12-08 06:00,8,2643.5,2645.25,2643.25,2643.75,4916
20171201|2017-12-08 06:30,8,2643.5,2644.25,2643,2644.25,3191
20171201|2017-12-08 07:00,8,2644,2646.25,2643.75,2645.75,9410
20171201|2017-12-08 07:30,8,2645.75,2649.5,2645.5,2648.25,21388
20171201|2017-12-08 08:00,8,2648.25,2648.75,2646.5,2646.75,9558
20171201|2017-12-08 08:30,8,2646.75,2648.75,2645,2647,61331
20171201|2017-12-08 09:00,8,2647.25,2647.75,2644,2646.25,31964
20171201|2017-12-08 09:30,8,2646.25,2648.25,2645.75,2648.25,18665
20171201|2017-12-08 10:00,8,2648.25,2649.25,2645.75,2646.25,20084
20171201|2017-12-08 10:30,8,2646.25,2649,2644.5,2647.5,18047
20171201|2017-12-08 11:00,8,2647.75,2651.5,2647.5,2650.75,18141
20171201|2017-12-08 11:30,8,2650.75,2652,2649.5,2649.75,16892
20171201|2017-12-08 12:00,8,2650,2652,2649.5,2651.25,13778
20171201|2017-12-08 12:30,8,2651,2651.5,2649.25,2650.25,9797
20171201|2017-12-08 13:00,8,2650.25,2650.5,2646.75,2648.25,15270
20171201|2017-12-08 13:30,8,2648.25,2649,2646.5,2648,11664
20171201|2017-12-08 14:00,8,2648.25,2649.75,2647,2649,15715
20171201|2017-12-08 14:30,8,2649,2652.25,2647.5,2651.75,67653
20171201|2017-12-08 15:00,8,2651.75,2652,2650,2651.25,37046
20171201|2017-12-08 15:30,8,2651.25,2652.5,2650.75,2651.75,5414
20171201|2017-12-10 17:00,11,2652,2654.75,2651.25,2653.75,4207
20171201|2017-12-10 17:30,11,2653.75,2654.25,2653,2653.25,1380
20171201|2017-12-10 18:00,11,2653.25,2653.5,2651.75,2652.5,1785
20171201|2017-12-10 18:30,11,2652.25,2652.75,2651.5,2652.5,931
20171201|2017-12-10 19:00,11,2652.5,2652.75,2651.75,2651.75,896
20171201|2017-12-10 19:30,11,2651.75,2653.25,2651.75,2652.75,1866
20171201|2017-12-10 20:00,11,2653,2653.25,2651.75,2652,755
20171201|2017-12-10 20:30,11,2652.25,2653,2652,2652.75,440
20171201|2017-12-10 21:00,11,2652.75,2654,2652.5,2653,551
20171201|2017-12-10 21:30,11,2653,2654.25,2652.75,2653.75,597
20171201|2017-12-10 22:00,11,2653.75,2654.5,2653.75,2654.5,872
20171201|2017-12-10 22:30,11,2654.25,2655,2654,2654.5,698
20171201|2017-12-10 23:00,11,2654.25,2654.25,2652.75,2653.25,916
20171201|2017-12-10 23:30,11,2653.25,2654.25,2653.25,2654,1122
20171201|2017-12-11 00:00,11,2654.25,2654.5,2652.75,2653.25,1041
20171201|2017-12-11 00:30,11,2653.25,2653.5,2652.5,2653.25,673
20171201|2017-12-11 01:00,11,2653.25,2655.5,2653.25,2654.5,2194
20171201|2017-12-11 01:30,11,2654.25,2655.25,2654,2654.25,2061
20171201|2017-12-11 02:00,11,2654.25,2655.75,2653.5,2654,4378
20171201|2017-12-11 02:30,11,2654,2654.5,2653,2653.25,2385
20171201|2017-12-11 03:00,11,2653.5,2654.5,2652.75,2652.75,1805
20171201|2017-12-11 03:30,11,2653,2653,2651.75,2652.25,2049
20171201|2017-12-11 04:00,11,2652.25,2654.5,2652.25,2654.25,2835
20171201|2017-12-11 04:30,11,2654.25,2654.5,2653.25,2653.25,1364
20171201|2017-12-11 05:00,11,2653.5,2654.5,2653.25,2654.25,1603
20171201|2017-12-11 05:30,11,2654.25,2654.5,2652.5,2652.5,2077
20171201|2017-12-11 06:00,11,2652.5,2654,2652.25,2654,1853
20171201|2017-12-11 06:30,11,2654,2654.5,2650.75,2651,6360
20171201|2017-12-11 07:00,11,2650.75,2652.25,2649.25,2651.25,10144
20171201|2017-12-11 07:30,11,2651.5,2653.5,2651.25,2653,4736
20171201|2017-12-11 08:00,11,2653,2653.5,2651.75,2652.5,4788
20171201|2017-12-11 08:30,11,2652.5,2656.5,2651.75,2656.5,37785
20171201|2017-12-11 09:00,11,2656.5,2657.75,2653.5,2653.75,31002
20171201|2017-12-11 09:30,11,2653.75,2656.5,2653.5,2653.75,15355
20171201|2017-12-11 10:00,11,2653.75,2656.25,2652.75,2655.75,12816
20171201|2017-12-11 10:30,11,2655.75,2656.75,2655,2655.5,11338
20171201|2017-12-11 11:00,11,2655.25,2657.25,2655.25,2657,8799
20171201|2017-12-11 11:30,11,2657.25,2658.5,2657,2658.25,7946
20171201|2017-12-11 12:00,11,2658.5,2659.75,2657.5,2657.5,10311
20171201|2017-12-11 12:30,11,2657.75,2658.75,2657,2658.25,6787
20171201|2017-12-11 13:00,11,2658.25,2659,2658,2658,8088
20171201|2017-12-11 13:30,11,2658,2658.5,2657.25,2658.25,7160
20171201|2017-12-11 14:00,11,2658,2658.5,2656,2656.5,11086
20171201|2017-12-11 14:30,11,2656.25,2661,2656,2660.5,43634
20171201|2017-12-11 15:00,11,2660.5,2662,2659.75,2662,22713
20171201|2017-12-11 15:30,11,2662,2664.75,2662,2663.5,5794
20171201|2017-12-11 17:00,12,2662.75,2663.5,2661,2661.25,2376
20171201|2017-12-11 17:30,12,2661.25,2663,2661.25,2662.5,696
20171201|2017-12-11 18:00,12,2662.25,2663.25,2662,2662.5,1437
20171201|2017-12-11 18:30,12,2662.5,2664.25,2662.25,2662.25,914
20171201|2017-12-11 19:00,12,2662,2663.25,2661.75,2663.25,1169
20171201|2017-12-11 19:30,12,2663.25,2663.75,2662.5,2663.25,1779
20171201|2017-12-11 20:00,12,2663,2664.75,2663,2664.5,1275
20171201|2017-12-11 20:30,12,2664.5,2665,2663,2663.5,835
20171201|2017-12-11 21:00,12,2663.5,2664,2663,2663.5,445
20171201|2017-12-11 21:30,12,2663.5,2664,2663,2663.25,697
20171201|2017-12-11 22:00,12,2663.25,2663.75,2663.25,2663.25,431
20171201|2017-12-11 22:30,12,2663.5,2663.5,2662.5,2662.75,503
20171201|2017-12-11 23:00,12,2662.75,2663,2662.25,2662.75,568
20171201|2017-12-11 23:30,12,2662.75,2663,2662.5,2663,267
20171201|2017-12-12 00:00,12,2663,2663,2662,2662.25,547
20171201|2017-12-12 00:30,12,2662.5,2662.75,2662,2662.25,692
20171201|2017-12-12 01:00,12,2662.25,2662.25,2661.25,2661.75,1109
20171201|2017-12-12 01:30,12,2661.5,2662.25,2661.25,2661.75,553
20171201|2017-12-12 02:00,12,2662,2662.75,2660.75,2661,3469
20171201|2017-12-12 02:30,12,2660.75,2663.25,2660.75,2662.75,2882
20171201|2017-12-12 03:00,12,2662.75,2664.5,2662.5,2664.25,2765
20171201|2017-12-12 03:30,12,2664.25,2664.5,2661.75,2662.5,3721
20171201|2017-12-12 04:00,12,2662.75,2663,2661.5,2662.25,1851
20171201|2017-12-12 04:30,12,2662.25,2662.5,2661.25,2662,1182
20171201|2017-12-12 05:00,12,2661.75,2663.25,2661.75,2663,1523
20171201|2017-12-12 05:30,12,2663,2663,2662.25,2662.5,773
20171201|2017-12-12 06:00,12,2662.25,2664,2662.25,2664,2229
20171201|2017-12-12 06:30,12,2664,2665,2663.75,2663.75,3333
20171201|2017-12-12 07:00,12,2663.75,2664.25,2663.5,2663.75,3645
20171201|2017-12-12 07:30,12,2664,2664.75,2662.5,2664.25,4344
20171201|2017-12-12 08:00,12,2664.5,2664.75,2662.75,2662.75,5355
20171201|2017-12-12 08:30,12,2662.5,2663.25,2660.5,2663.25,30247
20171201|2017-12-12 09:00,12,2663,2664.5,2662.25,2664,15560
20171201|2017-12-12 09:30,12,2664,2666,2662.25,2665,13285
20171201|2017-12-12 10:00,12,2665,2667.75,2664,2667.5,14776
20171201|2017-12-12 10:30,12,2667.25,2669.5,2667.25,2668.5,19013
20171201|2017-12-12 11:00,12,2668.5,2670.25,2665.75,2666.75,12999
20171201|2017-12-12 11:30,12,2666.75,2669.25,2666.25,2668.75,11600
20171201|2017-12-12 12:00,12,2668.75,2669.75,2667.5,2668.75,11292
20171201|2017-12-12 12:30,12,2668.75,2669.25,2666.5,2666.75,8730
20171201|2017-12-12 13:00,12,2666.75,2669.5,2665.75,2669.5,11541
20171201|2017-12-12 13:30,12,2669.5,2670,2667.75,2669.25,8547
20171201|2017-12-12 14:00,12,2669,2669.25,2667.5,2668,10109
20171201|2017-12-12 14:30,12,2667.75,2668.5,2664,2664.75,42903
20171201|2017-12-12 15:00,12,2665,2666.25,2664.5,2665.5,13401
20171201|2017-12-12 15:30,12,2665.5,2666.25,2665.25,2666,2039
20171201|2017-12-12 17:00,13,2665.5,2665.75,2663.75,2663.75,2080
20171201|2017-12-12 17:30,13,2664,2664.5,2662,2662,1709
20171201|2017-12-12 18:00,13,2662.25,2663.25,2661.5,2662.75,1479
20171201|2017-12-12 18:30,13,2662.75,2663.25,2662.5,2662.5,578
20171201|2017-12-12 19:00,13,2662.5,2663.25,2662.25,2662.75,1352
20171201|2017-12-12 19:30,13,2662.75,2663,2661,2662.75,1896
20171201|2017-12-12 20:00,13,2663,2663.5,2661.5,2661.75,1980
20171201|2017-12-12 20:30,13,2662,2662.5,2661.75,2662.5,945
20171201|2017-12-12 21:00,13,2662.25,2662.25,2656.75,2658.25,5577
20171201|2017-12-12 21:30,13,2658.25,2659.5,2656.75,2659,5070
20171201|2017-12-12 22:00,13,2659,2659.75,2658.5,2659.75,574
20171201|2017-12-12 22:30,13,2659.5,2661,2659.25,2660.75,850
20171201|2017-12-12 23:00,13,2661,2661,2660.25,2660.25,416
20171201|2017-12-12 23:30,13,2660.5,2663.25,2660.5,2661.5,1887
20171201|2017-12-13 00:00,13,2661.5,2662.75,2661.25,2662.25,500
20171201|2017-12-13 00:30,13,2662.25,2662.75,2661.5,2662.25,570
20171201|2017-12-13 01:00,13,2662.25,2663.5,2662.25,2663,704
20171201|2017-12-13 01:30,13,2663,2663.25,2661.75,2662.25,614
20171201|2017-12-13 02:00,13,2662.25,2664.25,2662,2663.5,1775
20171201|2017-12-13 02:30,13,2663.25,2664.5,2663.25,2663.75,1323
20171201|2017-12-13 03:00,13,2663.75,2665.25,2663.25,2665,1138
20171201|2017-12-13 03:30,13,2665.25,2665.25,2663.5,2664,1748
20171201|2017-12-13 04:00,13,2664,2664.75,2663.75,2664,1352
20171201|2017-12-13 04:30,13,2664,2666,2663.75,2665.75,1266
20171201|2017-12-13 05:00,13,2665.75,2666.25,2665,2665.25,2207
20171201|2017-12-13 05:30,13,2665.25,2665.5,2664.25,2664.25,1104
20171201|2017-12-13 06:00,13,2664.25,2664.75,2663.5,2664.75,2867
20171201|2017-12-13 06:30,13,2664.5,2664.75,2662.25,2663.5,1675
20171201|2017-12-13 07:00,13,2663.25,2665.75,2663,2665.25,3891
20171201|2017-12-13 07:30,13,2665.25,2667.75,2664,2667,5459
20171201|2017-12-13 08:00,13,2667,2668.5,2666.75,2667.5,4736
20171201|2017-12-13 08:30,13,2667.75,2671.75,2667.25,2670.75,22321
20171201|2017-12-13 09:00,13,2671,2671.5,2669,2670.5,18951
20171201|2017-12-13 09:30,13,2670.25,2672.25,2669.5,2671.25,16071
20171201|2017-12-13 10:00,13,2671.5,2672,2670.25,2671.25,12551
20171201|2017-12-13 10:30,13,2671.25,2672.5,2670,2671.75,12522
20171201|2017-12-13 11:00,13,2671.75,2671.75,2667.25,2669,12167
20171201|2017-12-13 11:30,13,2669.25,2669.25,2666.5,2667.5,7838
20171201|2017-12-13 12:00,13,2667.75,2667.75,2665.75,2667,6566
20171201|2017-12-13 12:30,13,2667,2667.75,2664.75,2666.25,6570
20171201|2017-12-13 13:00,13,2666.75,2672,2666.25,2670,15537
20171201|2017-12-13 13:30,13,2670,2672.25,2669.5,2671.75,8118
20171201|2017-12-13 14:00,13,2671.75,2671.75,2666.75,2667.25,12061
20171201|2017-12-13 14:30,13,2667.25,2669.25,2663.5,2664.25,29548
20171201|2017-12-13 15:00,13,2664.25,2667,2664,2666.75,8322
20171201|2017-12-13 15:30,13,2666.5,2667.25,2666,2666.25,2024
20171201|2017-12-13 17:00,14,2665.5,2667,2665.5,2665.75,794
20171201|2017-12-13 17:30,14,2666,2666.75,2665.25,2666.75,678
20171201|2017-12-13 18:00,14,2666.75,2668.75,2666.5,2668.25,858
20171201|2017-12-13 18:30,14,2668.25,2669.5,2668,2669.25,556
20171201|2017-12-13 19:00,14,2669,2669.75,2668.75,2669.25,608
20171201|2017-12-13 19:30,14,2669,2669.5,2667.5,2668,473
20171201|2017-12-13 20:00,14,2668.25,2669,2668,2668.25,1168
20171201|2017-12-13 20:30,14,2668.5,2668.75,2668,2668.25,429
20171201|2017-12-13 21:00,14,2668.25,2668.25,2667.75,2668.25,382
20171201|2017-12-13 21:30,14,2668.25,2668.75,2667.5,2668,546
20171201|2017-12-13 22:00,14,2667.75,2668,2666.25,2666.5,437
20171201|2017-12-13 22:30,14,2666.75,2667.5,2665.5,2667.25,500
20171201|2017-12-13 23:00,14,2667,2667.25,2666.25,2666.5,679
20171201|2017-12-13 23:30,14,2666.5,2667,2666.25,2666.75,602
20171201|2017-12-14 00:00,14,2666.75,2667.25,2665.75,2667,896
20171201|2017-12-14 00:30,14,2667,2668,2667,2667.5,478
20171201|2017-12-14 01:00,14,2667.75,2669,2667.5,2668.75,579
20171201|2017-12-14 01:30,14,2668.75,2669.5,2668.5,2668.5,572
20171201|2017-12-14 02:00,14,2668.75,2670.25,2668.75,2670.25,1253
20171201|2017-12-14 02:30,14,2670,2670.5,2669.25,2669.75,688
20171201|2017-12-14 03:00,14,2669.75,2670.5,2669.25,2670,977
20171201|2017-12-14 03:30,14,2670,2670.5,2669.5,2670.5,459
20171201|2017-12-14 04:00,14,2670.25,2670.75,2668.25,2669.25,1539
20171201|2017-12-14 04:30,14,2669,2669.75,2668.25,2668.25,1980
20171201|2017-12-14 05:00,14,2668.25,2669.25,2668,2669,934
20171201|2017-12-14 05:30,14,2668.75,2669.25,2667.75,2667.75,1287
20171201|2017-12-14 06:00,14,2667.75,2668.75,2667.5,2668.25,1496
20171201|2017-12-14 06:30,14,2668,2668.5,2667.25,2668,1273
20171201|2017-12-14 07:00,14,2668.25,2668.75,2667.25,2667.75,2222
20171201|2017-12-14 07:30,14,2668.25,2669,2667.25,2668.75,4053
20171201|2017-12-14 08:00,14,2668.75,2669,2666.75,2667.5,2747
20171201|2017-12-14 08:30,14,2667.75,2668.5,2664.75,2667.75,19854
20171201|2017-12-14 09:00,14,2667.5,2668.5,2666,2667,12234
20171201|2017-12-14 09:30,14,2667,2668.5,2666,2666,10507
20171201|2017-12-14 10:00,14,2666.25,2667,2661.75,2664.25,20660
20171201|2017-12-14 10:30,14,2664.5,2666,2663.5,2665.25,6049
20171201|2017-12-14 11:00,14,2665,2665.25,2663,2663.25,5431
20171201|2017-12-14 11:30,14,2663,2664,2660.5,2661.5,5366
20171201|2017-12-14 12:00,14,2661.25,2662,2658.5,2661,10122
20171201|2017-12-14 12:30,14,2661,2661.25,2657.75,2658,6268
20171201|2017-12-14 13:00,14,2658,2659.25,2652,2652.25,7139
20171201|2017-12-14 13:30,14,2652.25,2657,2652,2657,10116
20171201|2017-12-14 14:00,14,2656.75,2657,2653.5,2655,7454
20171201|2017-12-14 14:30,14,2655.25,2659.25,2652.25,2652.75,23287
20171201|2017-12-14 15:00,14,2652.75,2655.5,2651.5,2654,9634
20171201|2017-12-14 15:30,14,2653.75,2653.75,2649.25,2650,2988
20171201|2017-12-14 17:00,15,2650,2651.75,2650,2650.5,811
20171201|2017-12-14 17:30,15,2650.75,2652.25,2650.75,2651.75,161
20171201|2017-12-14 18:00,15,2652,2652.25,2650.75,2652,356
20171201|2017-12-14 18:30,15,2652,2653,2652,2652.75,266
20171201|2017-12-14 19:00,15,2652.5,2653.25,2651.75,2653,267
20171201|2017-12-14 19:30,15,2652.75,2653.25,2652,2653,112
20171201|2017-12-14 20:00,15,2652.75,2652.75,2651.5,2651.75,200
20171201|2017-12-14 20:30,15,2651.75,2653.75,2651.75,2653.5,125
20171201|2017-12-14 21:00,15,2653.5,2654.25,2653.5,2654,118
20171201|2017-12-14 21:30,15,2654,2654.25,2653.5,2653.75,142
20171201|2017-12-14 22:00,15,2653.75,2657,2653.75,2656.75,210
20171201|2017-12-14 22:30,15,2656.75,2657,2656,2656.75,129
20171201|2017-12-14 23:00,15,2656.75,2657.75,2656.75,2657.5,212
20171201|2017-12-14 23:30,15,2657.5,2657.5,2656.25,2656.25,98
20171201|2017-12-15 00:00,15,2656,2656.75,2655.75,2656.75,168
20171201|2017-12-15 00:30,15,2656.5,2657.5,2656.25,2657.5,122
20171201|2017-12-15 01:00,15,2657.5,2658.25,2657.5,2658.25,327
20171201|2017-12-15 01:30,15,2658.25,2658.25,2657.25,2657.75,140
20171201|2017-12-15 02:00,15,2657.5,2658.25,2656.5,2657,595
20171201|2017-12-15 02:30,15,2657.25,2658.25,2656.75,2657.75,406
20171201|2017-12-15 03:00,15,2658,2659,2657.5,2657.5,633
20171201|2017-12-15 03:30,15,2657.25,2658,2657,2657,357
20171201|2017-12-15 04:00,15,2657,2658.5,2656.75,2658,429
20171201|2017-12-15 04:30,15,2657.75,2658,2656.5,2657.5,232
20171201|2017-12-15 05:00,15,2657.5,2658.75,2657.25,2657.75,279
20171201|2017-12-15 05:30,15,2657.5,2658.75,2657,2658.75,291
20171201|2017-12-15 06:00,15,2658.75,2659.5,2658,2659.5,938
20171201|2017-12-15 06:30,15,2659.25,2660.75,2659.25,2660.25,758
20171201|2017-12-15 07:00,15,2660,2662.75,2660,2661.75,1659
20171201|2017-12-15 07:30,15,2661.5,2662,2660.25,2661,1093
20171201|2017-12-15 08:00,15,2661,2667.25,2659,2666.75,3853
20180301|2017-10-05 12:00,5,2547.25,2549.5,2547.25,2549,27
20180301|2017-10-05 12:30,5,2548,2549,2548,2548.5,58
20180301|2017-10-05 13:00,5,2548,2548.25,2548,2548,6
20180301|2017-10-05 13:30,5,2547.75,2549.25,2547.75,2549.25,259
20180301|2017-10-05 14:00,5,2549.25,2550.25,2548.75,2548.75,56
20180301|2017-10-05 14:30,5,2548.5,2549.75,2548,2549.5,177
20180301|2017-10-05 15:00,5,2550,2550.75,2550,2550.5,35
20180301|2017-10-05 15:30,5,2550,2550.25,2549.25,2549.5,11
20180301|2017-10-05 17:00,6,2549.25,2549.25,2549.25,2549.25,4
20180301|2017-10-05 17:30,6,2549,2549,2549,2549,1
20180301|2017-10-05 19:00,6,2549.5,2549.5,2549.5,2549.5,7
20180301|2017-10-05 20:00,6,2549.5,2549.5,2549.5,2549.5,1
20180301|2017-10-05 21:00,6,2549.5,2550.25,2549.5,2550.25,3
20180301|2017-10-05 21:30,6,2549.5,2549.5,2549.5,2549.5,2
20180301|2017-10-05 22:00,6,2549.5,2549.5,2549.5,2549.5,6
20180301|2017-10-05 22:30,6,2549.75,2549.75,2549,2549,5
20180301|2017-10-05 23:00,6,2549.5,2549.5,2549.5,2549.5,5
20180301|2017-10-05 23:30,6,2549.75,2549.75,2549.75,2549.75,1
20180301|2017-10-06 00:30,6,2549.5,2549.5,2549.5,2549.5,3
20180301|2017-10-06 01:30,6,2549.5,2549.5,2549.5,2549.5,5
20180301|2017-10-06 02:00,6,2549.25,2549.75,2549,2549,26
20180301|2017-10-06 02:30,6,2549.5,2549.5,2549.25,2549.25,11
20180301|2017-10-06 03:00,6,2548.75,2548.75,2548.75,2548.75,14
20180301|2017-10-06 04:30,6,2548.75,2548.75,2548.75,2548.75,2
20180301|2017-10-06 05:00,6,2549,2549,2549,2549,15
20180301|2017-10-06 06:00,6,2549.5,2549.75,2549.5,2549.75,2
20180301|2017-10-06 06:30,6,2548.5,2548.75,2548.5,2548.75,2
20180301|2017-10-06 07:00,6,2548.25,2548.25,2547.5,2547.5,20
20180301|2017-10-06 07:30,6,2547,2548,2543.75,2543.75,62
20180301|2017-10-06 08:00,6,2544.5,2544.75,2544,2544.5,21
20180301|2017-10-06 08:30,6,2545,2546.75,2544.5,2546.25,65
20180301|2017-10-06 09:00,6,2546.5,2547.5,2546.25,2547.5,30
20180301|2017-10-06 09:30,6,2546.25,2546.25,2542,2543.25,80
20180301|2017-10-06 10:00,6,2543.5,2544.75,2543.25,2544.5,22
20180301|2017-10-06 10:30,6,2544.25,2544.75,2542,2543,30
20180301|2017-10-06 11:00,6,2542.25,2543.5,2542,2542.75,52
20180301|2017-10-06 11:30,6,2543.75,2545,2543.75,2544,23
20180301|2017-10-06 12:00,6,2544,2544.25,2542.5,2544,65
20180301|2017-10-06 12:30,6,2543.75,2544.5,2543.5,2544.5,7
20180301|2017-10-06 13:00,6,2544.75,2545.25,2544.75,2545,12
20180301|2017-10-06 13:30,6,2544.75,2546.25,2544.5,2546.25,16
20180301|2017-10-06 14:00,6,2546,2546,2544.75,2545.5,15
20180301|2017-10-06 14:30,6,2545.5,2547.25,2545,2547.25,65
20180301|2017-10-06 15:00,6,2547,2547,2545.25,2546.25,20
20180301|2017-10-06 15:30,6,2545,2545,2545,2545,2
20180301|2017-10-08 17:00,9,2544.25,2547,2544.25,2547,4
20180301|2017-10-08 17:30,9,2546.25,2546.25,2546,2546,2
20180301|2017-10-08 19:00,9,2546.5,2547,2546.5,2547,2
20180301|2017-10-08 19:30,9,2547.25,2548.25,2547.25,2548.25,8
20180301|2017-10-08 20:00,9,2548.25,2548.75,2548.25,2548.5,9
20180301|2017-10-08 20:30,9,2548.5,2548.5,2548.25,2548.25,3
20180301|2017-10-08 21:00,9,2549,2549,2548.25,2548.25,9
20180301|2017-10-08 21:30,9,2548.5,2548.5,2548.5,2548.5,2
20180301|2017-10-08 22:30,9,2548.25,2548.25,2548.25,2548.25,1
20180301|2017-10-08 23:30,9,2548,2548.25,2548,2548.25,2
20180301|2017-10-09 00:00,9,2547.75,2547.75,2547.75,2547.75,17
20180301|2017-10-09 00:30,9,2548,2548,2548,2548,6
20180301|2017-10-09 01:00,9,2547.75,2547.75,2547.5,2547.75,8
20180301|2017-10-09 02:00,9,2548,2549,2548,2548.5,17
20180301|2017-10-09 02:30,9,2548.75,2548.75,2548.25,2548.5,9
20180301|2017-10-09 03:00,9,2547.75,2548.25,2547.75,2548.25,12
20180301|2017-10-09 03:30,9,2548.5,2548.5,2548.5,2548.5,1
20180301|2017-10-09 04:00,9,2548,2548,2548,2548,1
20180301|2017-10-09 05:00,9,2549.5,2549.5,2549.25,2549.25,4
20180301|2017-10-09 05:30,9,2549.5,2549.75,2549.25,2549.5,8
20180301|2017-10-09 06:00,9,2550,2550.5,2550,2550.5,8
20180301|2017-10-09 06:30,9,2550.5,2550.5,2550.5,2550.5,3
20180301|2017-10-09 07:00,9,2550.5,2550.5,2550.5,2550.5,1
20180301|2017-10-09 07:30,9,2549.25,2549.25,2549.25,2549.25,1
20180301|2017-10-09 08:00,9,2549.5,2550.25,2549.5,2550.25,9
20180301|2017-10-09 08:30,9,2549,2550,2545,2545.75,73
20180301|2017-10-09 09:00,9,2545.75,2546.5,2545,2545.5,53
20180301|2017-10-09 09:30,9,2546,2546,2544,2546,65
20180301|2017-10-09 10:00,9,2546.25,2546.75,2545.25,2546.75,33
20180301|2017-10-09 10:30,9,2547,2547,2546.5,2547,15
20180301|2017-10-09 11:00,9,2546.25,2546.25,2546,2546,39
20180301|2017-10-09 11:30,9,2546,2546.25,2545.25,2545.5,139
20180301|2017-10-09 12:00,9,2545.75,2546,2545.75,2545.75,11
20180301|2017-10-09 12:30,9,2545.75,2546,2545.75,2546,86
20180301|2017-10-09 13:00,9,2546,2546,2544.75,2544.75,68
20180301|2017-10-09 13:30,9,2544,2544.25,2543,2543.25,164
20180301|2017-10-09 14:00,9,2543,2543,2539.75,2542,63
20180301|2017-10-09 14:30,9,2541.75,2543,2540.25,2543,46
20180301|2017-10-09 15:00,9,2543.5,2544.5,2543,2544.5,16
20180301|2017-10-09 15:30,9,2544.5,2544.5,2544,2544,6
20180301|2017-10-09 19:00,10,2543.5,2545.75,2543.5,2545.75,15
20180301|2017-10-09 19:30,10,2546.25,2546.5,2545.5,2545.5,9
20180301|2017-10-09 20:30,10,2545.75,2545.75,2545.5,2545.5,2
20180301|2017-10-09 21:00,10,2544.5,2544.5,2544.5,2544.5,6
20180301|2017-10-09 21:30,10,2545,2545,2544.75,2545,11
20180301|2017-10-09 22:00,10,2545.75,2545.75,2545.75,2545.75,11
20180301|2017-10-09 23:00,10,2544.75,2544.75,2544.75,2544.75,5
20180301|2017-10-09 23:30,10,2545,2545,2545,2545,1
20180301|2017-10-10 01:30,10,2545.75,2546.75,2545.75,2546.75,5
20180301|2017-10-10 02:00,10,2547,2547.5,2547,2547.5,4
20180301|2017-10-10 03:00,10,2546.25,2546.25,2545.25,2545.25,2
20180301|2017-10-10 03:30,10,2544.25,2544.25,2544.25,2544.25,1
20180301|2017-10-10 04:00,10,2545.75,2545.75,2545.5,2545.5,2
20180301|2017-10-10 04:30,10,2546,2547,2546,2547,7
20180301|2017-10-10 05:00,10,2547.5,2547.75,2547.5,2547.75,3
20180301|2017-10-10 05:30,10,2548,2548.25,2547.5,2547.5,25
20180301|2017-10-10 06:00,10,2547.5,2548,2547,2547,12
20180301|2017-10-10 06:30,10,2547.5,2548,2547.5,2548,3
20180301|2017-10-10 07:00,10,2547.75,2548.25,2547.25,2548.25,9
20180301|2017-10-10 07:30,10,2548.25,2548.75,2548,2548.75,12
20180301|2017-10-10 08:00,10,2549,2549.5,2548.75,2549.25,19
20180301|2017-10-10 08:30,10,2549,2553.5,2548.75,2550.5,236
20180301|2017-10-10 09:00,10,2550,2550,2543.5,2546.5,218
20180301|2017-10-10 09:30,10,2547,2547,2545.25,2546.5,57
20180301|2017-10-10 10:00,10,2546.75,2547,2545,2545,42
20180301|2017-10-10 10:30,10,2546,2546.75,2544.25,2545,25
20180301|2017-10-10 11:00,10,2545,2545.5,2543.25,2545.5,102
20180301|2017-10-10 11:30,10,2545.25,2547,2545.25,2546.25,40
20180301|2017-10-10 12:00,10,2546.5,2548,2546.25,2547,28
20180301|2017-10-10 12:30,10,2547.25,2548.5,2546.25,2546.75,47
20180301|2017-10-10 13:00,10,2547.25,2547.5,2546,2546.25,17
20180301|2017-10-10 13:30,10,2547,2547,2546.5,2546.5,8
20180301|2017-10-10 14:00,10,2547,2548,2547,2547.5,20
20180301|2017-10-10 14:30,10,2547.75,2549.25,2546.5,2549.25,48
20180301|2017-10-10 15:00,10,2549,2549.5,2548.75,2548.75,31
20180301|2017-10-10 15:30,10,2548.5,2549.5,2548.5,2549.5,9
20180301|2017-10-10 17:00,11,2549,2549,2549,2549,1
20180301|2017-10-10 17:30,11,2548.5,2548.5,2548.25,2548.25,2
20180301|2017-10-10 18:00,11,2548.75,2549,2548.75,2549,2
20180301|2017-10-10 18:30,11,2549.25,2549.25,2549.25,2549.25,1
20180301|2017-10-10 19:00,11,2549,2549,2549,2549,1
20180301|2017-10-10 20:00,11,2548.5,2549.25,2548.5,2549.25,2
20180301|2017-10-10 20:30,11,2549.25,2549.25,2549,2549,2
20180301|2017-10-10 21:00,11,2549.75,2550,2549.5,2549.75,23
20180301|2017-10-10 22:00,11,2549.25,2549.25,2548.75,2548.75,36
20180301|2017-10-10 22:30,11,2549,2549,2548.75,2548.75,42
20180301|2017-10-10 23:00,11,2548.75,2548.75,2548.75,2548.75,1
20180301|2017-10-11 00:30,11,2548.75,2548.75,2548.5,2548.5,3
20180301|2017-10-11 02:00,11,2547.5,2547.5,2547,2547,3
20180301|2017-10-11 02:30,11,2546,2546,2545.5,2545.5,11
20180301|2017-10-11 04:30,11,2546.25,2546.25,2546.25,2546.25,1
20180301|2017-10-11 05:00,11,2547,2547.5,2547,2547,9
20180301|2017-10-11 05:30,11,2547.5,2547.5,2547.5,2547.5,1
20180301|2017-10-11 06:00,11,2546.75,2546.75,2546.5,2546.5,2
20180301|2017-10-11 06:30,11,2545.5,2545.5,2544.5,2544.5,11
20180301|2017-10-11 07:00,11,2546,2546,2546,2546,1
20180301|2017-10-11 07:30,11,2546.5,2547.25,2546.5,2547.25,8
20180301|2017-10-11 08:00,11,2547.75,2548,2547.75,2548,3
20180301|2017-10-11 08:30,11,2548.75,2549.5,2546.75,2547,89
20180301|2017-10-11 09:00,11,2547.5,2549.5,2547.5,2549,31
20180301|2017-10-11 09:30,11,2549.25,2549.5,2549,2549.5,11
20180301|2017-10-11 10:00,11,2548.5,2550.25,2548.5,2548.5,30
20180301|2017-10-11 10:30,11,2548.75,2549.5,2548.75,2549.5,6
20180301|2017-10-11 11:00,11,2550,2551,2550,2551,33
20180301|2017-10-11 11:30,11,2551,2551,2550.25,2550.25,5
20180301|2017-10-11 12:00,11,2550.75,2551.25,2549.75,2550.25,21
20180301|2017-10-11 12:30,11,2550,2550,2549.75,2549.75,2
20180301|2017-10-11 13:00,11,2550.5,2552,2549.25,2550.25,48
20180301|2017-10-11 13:30,11,2550.25,2551.25,2550.25,2551.25,5
20180301|2017-10-11 14:00,11,2551,2553,2551,2552.25,46
20180301|2017-10-11 14:30,11,2552.25,2553.5,2552.25,2553.25,50
20180301|2017-10-11 15:00,11,2553,2553.5,2552.75,2553.5,96
20180301|2017-10-11 15:30,11,2553.5,2553.5,2553,2553,7
20180301|2017-10-11 17:00,12,2552.5,2552.5,2552.25,2552.25,12
20180301|2017-10-11 17:30,12,2552,2552,2551,2551,100
20180301|2017-10-11 18:00,12,2552,2552,2552,2552,2
20180301|2017-10-11 19:00,12,2551.25,2551.75,2551.25,2551.75,11
20180301|2017-10-11 19:30,12,2551,2551,2551,2551,6
20180301|2017-10-11 20:00,12,2551,2551,2551,2551,2
20180301|2017-10-11 20:30,12,2551,2551,2550.75,2550.75,3
20180301|2017-10-11 21:00,12,2551.25,2551.5,2551.25,2551.5,3
20180301|2017-10-11 21:30,12,2551.75,2551.75,2551.75,2551.75,1
20180301|2017-10-11 22:30,12,2551.75,2551.75,2551.75,2551.75,1
20180301|2017-10-11 23:30,12,2551.5,2551.5,2551.5,2551.5,1
20180301|2017-10-12 00:00,12,2551.75,2551.75,2550.75,2550.75,5
20180301|2017-10-12 00:30,12,2550.5,2550.5,2550.25,2550.25,2
20180301|2017-10-12 02:00,12,2551.25,2551.25,2550.75,2550.75,2
20180301|2017-10-12 03:30,12,2550,2550.25,2549.25,2549.25,8
20180301|2017-10-12 04:00,12,2549.25,2549.25,2549.25,2549.25,1
20180301|2017-10-12 04:30,12,2550.75,2550.75,2550.75,2550.75,1
20180301|2017-10-12 05:30,12,2550,2550,2550,2550,1
20180301|2017-10-12 06:00,12,2549.5,2549.5,2548,2548,10
20180301|2017-10-12 06:30,12,2548,2548,2548,2548,1
20180301|2017-10-12 07:00,12,2548.75,2549.75,2548.5,2549.75,12
20180301|2017-10-12 07:30,12,2549,2549,2548.5,2548.5,4
20180301|2017-10-12 08:00,12,2548.75,2549,2548.75,2549,4
20180301|2017-10-12 08:30,12,2548.75,2550,2547.75,2548.5,81
20180301|2017-10-12 09:00,12,2548,2551.5,2548,2551,69
20180301|2017-10-12 09:30,12,2551,2552.25,2550.25,2550.75,50
20180301|2017-10-12 10:00,12,2550.75,2552.5,2550.75,2551.5,23
20180301|2017-10-12 10:30,12,2552,2553,2552,2552.75,47
20180301|2017-10-12 11:00,12,2553,2553.25,2552,2552,18
20180301|2017-10-12 11:30,12,2552,2552.25,2551,2552,22
20180301|2017-10-12 12:00,12,2552,2553,2552,2553,22
20180301|2017-10-12 12:30,12,2553,2553.5,2552,2552,16
20180301|2017-10-12 13:00,12,2552.25,2552.25,2551.75,2552,11
20180301|2017-10-12 13:30,12,2552,2552.5,2549.25,2550.25,43
20180301|2017-10-12 14:00,12,2550.5,2551.5,2549.75,2551,23
20180301|2017-10-12 14:30,12,2550,2550.25,2546.75,2549,66
20180301|2017-10-12 15:00,12,2548.75,2549,2548.75,2549,13
20180301|2017-10-12 15:30,12,2549.25,2549.25,2549,2549,2
20180301|2017-10-12 17:30,13,2549,2549,2549,2549,13
20180301|2017-10-12 18:00,13,2548.5,2549,2548.5,2549,2
20180301|2017-10-12 18:30,13,2548.25,2548.25,2548.25,2548.25,1
20180301|2017-10-12 19:30,13,2547.75,2547.75,2547.75,2547.75,1
20180301|2017-10-12 20:00,13,2548.5,2548.5,2548.25,2548.25,6
20180301|2017-10-12 20:30,13,2548.75,2549.25,2548.75,2549.25,11
20180301|2017-10-12 21:00,13,2549,2549,2549,2549,10
20180301|2017-10-12 22:00,13,2549.25,2549.75,2549.25,2549.75,4
20180301|2017-10-13 00:00,13,2550,2550,2550,2550,1
20180301|2017-10-13 00:30,13,2549.75,2550,2549.75,2550,2
20180301|2017-10-13 01:00,13,2550,2550,2550,2550,1
20180301|2017-10-13 02:00,13,2549,2549,2549,2549,1
20180301|2017-10-13 02:30,13,2549.5,2549.5,2549.5,2549.5,1
20180301|2017-10-13 03:30,13,2549.5,2549.5,2549.5,2549.5,2
20180301|2017-10-13 04:00,13,2550.5,2550.5,2550.25,2550.25,3
20180301|2017-10-13 05:00,13,2551,2551,2551,2551,3
20180301|2017-10-13 05:30,13,2551,2551.25,2551,2551.25,2
20180301|2017-10-13 06:00,13,2551.75,2551.75,2551.25,2551.25,3
20180301|2017-10-13 06:30,13,2551.25,2553.5,2551.25,2553,14
20180301|2017-10-13 07:00,13,2553,2553,2553,2553,7
20180301|2017-10-13 07:30,13,2553,2556,2552.75,2554.75,48
20180301|2017-10-13 08:00,13,2554,2554.5,2554,2554.5,15
20180301|2017-10-13 08:30,13,2554,2554.5,2551,2552.75,95
20180301|2017-10-13 09:00,13,2553,2555.5,2552.75,2555.25,65
20180301|2017-10-13 09:30,13,2555.5,2556,2553.25,2554.5,75
20180301|2017-10-13 10:00,13,2554.5,2555.5,2554,2554,33
20180301|2017-10-13 10:30,13,2553.75,2554.25,2552.25,2554.25,24
20180301|2017-10-13 11:00,13,2554.25,2555,2553.5,2555,18
20180301|2017-10-13 11:30,13,2554.75,2555,2554.25,2554.5,28
20180301|2017-10-13 12:00,13,2555.25,2555.75,2554.75,2555.75,10
20180301|2017-10-13 12:30,13,2555.75,2555.75,2554,2554,16
20180301|2017-10-13 13:00,13,2554.25,2554.25,2553.25,2553.5,14
20180301|2017-10-13 13:30,13,2553.5,2553.75,2552.5,2553.75,23
20180301|2017-10-13 14:00,13,2554.75,2554.75,2553.5,2554,8
20180301|2017-10-13 14:30,13,2553.75,2553.75,2550.75,2551,57
20180301|2017-10-13 15:00,13,2552,2553.25,2551.75,2553.25,18
20180301|2017-10-13 15:30,13,2553.25,2553.25,2552.5,2553.25,5
20180301|2017-10-15 17:00,16,2553.25,2556.25,2553.25,2555,21
20180301|2017-10-15 17:30,16,2555.25,2555.25,2554.75,2554.75,6
20180301|2017-10-15 18:00,16,2554.5,2554.75,2554.5,2554.75,6
20180301|2017-10-15 18:30,16,2554.75,2554.75,2554.5,2554.5,2
20180301|2017-10-15 19:00,16,2554.5,2554.75,2554,2554.75,8
20180301|2017-10-15 19:30,16,2555.25,2555.75,2555.25,2555.75,8
20180301|2017-10-15 20:00,16,2555,2555,2555,2555,1
20180301|2017-10-15 20:30,16,2555,2555,2555,2555,20
20180301|2017-10-15 21:00,16,2555.25,2555.5,2555.25,2555.5,5
20180301|2017-10-15 21:30,16,2555.75,2556.5,2555.75,2556,7
20180301|2017-10-15 22:00,16,2556,2556.25,2555.75,2556.25,7
20180301|2017-10-15 23:00,16,2555.25,2555.25,2555.25,2555.25,1
20180301|2017-10-15 23:30,16,2555,2555.5,2555,2555.5,15
20180301|2017-10-16 00:00,16,2555.25,2555.25,2555.25,2555.25,2
20180301|2017-10-16 00:30,16,2555,2555,2555,2555,1
20180301|2017-10-16 01:00,16,2554.5,2554.5,2554,2554.5,4
20180301|2017-10-16 01:30,16,2553.75,2553.75,2553.5,2553.75,31
20180301|2017-10-16 02:00,16,2553.5,2553.5,2553,2553,15
20180301|2017-10-16 02:30,16,2553,2554,2553,2553.75,35
20180301|2017-10-16 03:00,16,2553.5,2553.75,2553.5,2553.5,18
20180301|2017-10-16 03:30,16,2553.5,2553.5,2553.5,2553.5,2
20180301|2017-10-16 04:30,16,2554,2554,2554,2554,5
20180301|2017-10-16 05:00,16,2554.25,2554.25,2554.25,2554.25,14
20180301|2017-10-16 06:00,16,2553.5,2553.5,2553,2553,3
20180301|2017-10-16 06:30,16,2553.75,2553.75,2553.5,2553.5,7
20180301|2017-10-16 07:00,16,2553.75,2555.75,2553.75,2555.75,17
20180301|2017-10-16 07:30,16,2555,2555,2555,2555,1
20180301|2017-10-16 08:00,16,2554.25,2555.75,2554.25,2555,25
20180301|2017-10-16 08:30,16,2555.5,2558,2555.5,2556.5,82
20180301|2017-10-16 09:00,16,2556.75,2557,2553,2554,63
20180301|2017-10-16 09:30,16,2553.5,2554,2552.5,2553,35
20180301|2017-10-16 10:00,16,2552.75,2555,2552.75,2555,52
20180301|2017-10-16 10:30,16,2554.25,2554.5,2554.25,2554.5,20
20180301|2017-10-16 11:00,16,2553,2553,2551.25,2552.25,29
20180301|2017-10-16 11:30,16,2552.75,2553.25,2552.5,2552.75,33
20180301|2017-10-16 12:00,16,2553,2553.75,2553,2553.75,10
20180301|2017-10-16 12:30,16,2554,2554.75,2553.25,2553.25,29
20180301|2017-10-16 13:00,16,2554,2554.25,2553.75,2554.25,6
20180301|2017-10-16 13:30,16,2554,2554,2553.75,2554,4
20180301|2017-10-16 14:00,16,2555,2555,2554.75,2555,5
20180301|2017-10-16 14:30,16,2554.75,2556.25,2554.75,2556,26
20180301|2017-10-16 15:00,16,2555.75,2556.5,2555.75,2556.5,44
20180301|2017-10-16 15:30,16,2556.75,2556.75,2555.75,2555.75,8
20180301|2017-10-16 17:00,17,2555.5,2555.5,2555.5,2555.5,2
20180301|2017-10-16 17:30,17,2555.75,2555.75,2555.75,2555.75,1
20180301|2017-10-16 18:00,17,2556.25,2556.25,2556,2556,3
20180301|2017-10-16 19:00,17,2556.25,2557,2556.25,2556.75,4
20180301|2017-10-16 19:30,17,2556.25,2556.25,2556.25,2556.25,2
20180301|2017-10-16 20:00,17,2556,2556,2556,2556,3
20180301|2017-10-16 20:30,17,2555.75,2555.75,2555,2555,5
20180301|2017-10-16 21:00,17,2555.25,2555.25,2555.25,2555.25,2
20180301|2017-10-16 21:30,17,2555.5,2555.5,2555.5,2555.5,10
20180301|2017-10-16 22:00,17,2556.5,2556.5,2556.5,2556.5,1
20180301|2017-10-16 23:00,17,2556.5,2556.5,2556.5,2556.5,1
20180301|2017-10-17 00:30,17,2556.5,2556.5,2556.5,2556.5,1
20180301|2017-10-17 02:30,17,2556,2556,2556,2556,3
20180301|2017-10-17 03:00,17,2555,2555,2555,2555,1
20180301|2017-10-17 03:30,17,2555,2555.5,2555,2555.5,2
20180301|2017-10-17 04:00,17,2556.25,2556.25,2556.25,2556.25,1
20180301|2017-10-17 06:00,17,2556,2556.5,2555.25,2555.25,61
20180301|2017-10-17 06:30,17,2556.25,2556.25,2556.25,2556.25,1
20180301|2017-10-17 07:00,17,2556,2556,2556,2556,2
20180301|2017-10-17 07:30,17,2555.5,2556.25,2555.5,2556.25,28
20180301|2017-10-17 08:00,17,2556,2556,2554.75,2554.75,3
20180301|2017-10-17 08:30,17,2555.25,2556,2555,2555.25,36
20180301|2017-10-17 09:00,17,2555.75,2556.5,2555.5,2555.5,18
20180301|2017-10-17 09:30,17,2555,2555,2553,2554.5,91
20180301|2017-10-17 10:00,17,2555.25,2556.5,2555.25,2556.5,44
20180301|2017-10-17 10:30,17,2556,2556,2554,2554.5,18
20180301|2017-10-17 11:00,17,2554.25,2555,2554.25,2555,3
20180301|2017-10-17 11:30,17,2554.75,2554.75,2554.75,2554.75,1
20180301|2017-10-17 12:00,17,2554.75,2554.75,2554,2554,17
20180301|2017-10-17 12:30,17,2553.5,2553.75,2553.25,2553.75,16
20180301|2017-10-17 13:00,17,2554,2555,2554,2555,8
20180301|2017-10-17 13:30,17,2555.5,2555.75,2555.5,2555.75,5
20180301|2017-10-17 14:00,17,2556,2556.5,2555.25,2556,15
20180301|2017-10-17 14:30,17,2556.5,2558,2556.5,2557.5,76
20180301|2017-10-17 15:00,17,2557,2557,2556.75,2556.75,26
20180301|2017-10-17 15:30,17,2557.5,2557.75,2557.5,2557.75,13
20180301|2017-10-17 17:00,18,2557.5,2557.5,2557.5,2557.5,1
20180301|2017-10-17 18:30,18,2557.5,2558.5,2557.5,2558.5,14
20180301|2017-10-17 19:00,18,2558,2558,2558,2558,1
20180301|2017-10-17 20:00,18,2558,2558,2558,2558,1
20180301|2017-10-17 20:30,18,2558,2558,2558,2558,1
20180301|2017-10-17 21:30,18,2558.25,2558.25,2558.25,2558.25,1
20180301|2017-10-17 22:30,18,2558,2558,2558,2558,2
20180301|2017-10-18 00:00,18,2558.5,2558.5,2558.5,2558.5,2
20180301|2017-10-18 01:00,18,2557.75,2557.75,2557.75,2557.75,1
20180301|2017-10-18 04:00,18,2558.25,2558.25,2558.25,2558.25,3
20180301|2017-10-18 04:30,18,2558.5,2561,2558.25,2560.75,321
20180301|2017-10-18 05:00,18,2559.75,2560,2559,2560,24
20180301|2017-10-18 05:30,18,2560,2561.25,2560,2561.25,8
20180301|2017-10-18 06:00,18,2561.5,2561.5,2561,2561.5,13
20180301|2017-10-18 06:30,18,2561,2561.25,2561,2561.25,2
20180301|2017-10-18 07:00,18,2560.75,2562.25,2560.5,2562.25,10
20180301|2017-10-18 07:30,18,2561.75,2561.75,2561.25,2561.25,9
20180301|2017-10-18 08:00,18,2561.5,2562.5,2561.5,2562,33
20180301|2017-10-18 08:30,18,2561.75,2562.25,2559.25,2560.25,67
20180301|2017-10-18 09:00,18,2560.25,2560.75,2558,2558.5,56
20180301|2017-10-18 09:30,18,2558.75,2560.5,2558.75,2560,22
20180301|2017-10-18 10:00,18,2559.75,2559.75,2558,2558.75,32
20180301|2017-10-18 10:30,18,2559,2559.75,2559,2559.25,17
20180301|2017-10-18 11:00,18,2559,2560.75,2559,2560.75,14
20180301|2017-10-18 11:30,18,2561,2561,2560.5,2560.5,22
20180301|2017-10-18 12:00,18,2561,2561.5,2561,2561.5,11
20180301|2017-10-18 12:30,18,2561.25,2562.5,2561.25,2562,13
20180301|2017-10-18 13:00,18,2562,2562.25,2561.25,2561.5,13
20180301|2017-10-18 13:30,18,2561.5,2561.5,2560.75,2560.75,3
20180301|2017-10-18 14:00,18,2561.25,2562,2561,2561.75,17
20180301|2017-10-18 14:30,18,2562.25,2562.25,2558.5,2559.25,70
20180301|2017-10-18 15:00,18,2559.75,2560.25,2559.75,2560.25,16
20180301|2017-10-18 15:30,18,2560.75,2561.25,2560.75,2561.25,2
20180301|2017-10-18 19:00,19,2560.5,2560.5,2560.5,2560.5,1
20180301|2017-10-18 19:30,19,2560.5,2560.75,2560.5,2560.75,4
20180301|2017-10-18 20:00,19,2560.5,2560.5,2560.5,2560.5,1
20180301|2017-10-18 22:00,19,2560.25,2560.25,2560.25,2560.25,1
20180301|2017-10-18 22:30,19,2560,2560,2559.75,2559.75,2
20180301|2017-10-18 23:00,19,2559.5,2559.5,2559.5,2559.5,1
20180301|2017-10-19 01:30,19,2558.5,2558.5,2557,2557.5,13
20180301|2017-10-19 02:00,19,2556.75,2556.75,2554.75,2554.75,17
20180301|2017-10-19 02:30,19,2555,2555.5,2547.25,2547.25,81
20180301|2017-10-19 03:00,19,2546,2548.75,2543.25,2547.25,273
20180301|2017-10-19 03:30,19,2547.75,2550.75,2547.75,2550.5,26
20180301|2017-10-19 04:00,19,2550.25,2551.5,2550,2551.5,16
20180301|2017-10-19 04:30,19,2551.75,2551.75,2549.75,2550,6
20180301|2017-10-19 05:00,19,2551,2551,2549,2549,9
20180301|2017-10-19 05:30,19,2549.5,2549.5,2546.5,2548.5,38
20180301|2017-10-19 06:00,19,2546.75,2549.25,2545,2549.25,62
20180301|2017-10-19 06:30,19,2549.25,2549.5,2548.5,2548.75,19
20180301|2017-10-19 07:00,19,2549.25,2549.25,2547,2547,26
20180301|2017-10-19 07:30,19,2547.25,2550.75,2547.25,2550.75,32
20180301|2017-10-19 08:00,19,2550.75,2551,2550,2550.75,36
20180301|2017-10-19 08:30,19,2550,2554.75,2547,2548,252
20180301|2017-10-19 09:00,19,2548,2551,2546,2550.75,203
20180301|2017-10-19 09:30,19,2550.25,2554.25,2549,2554.25,138
20180301|2017-10-19 10:00,19,2553.75,2554.75,2553,2554,50
20180301|2017-10-19 10:30,19,2553.5,2554.5,2553,2553.25,26
20180301|2017-10-19 11:00,19,2552.5,2555,2552.25,2554.75,33
20180301|2017-10-19 11:30,19,2554.5,2554.75,2553.5,2554.75,19
20180301|2017-10-19 12:00,19,2555,2556.75,2555,2556.5,50
20180301|2017-10-19 12:30,19,2556.75,2557.75,2556.25,2556.75,37
20180301|2017-10-19 13:00,19,2556.75,2557.25,2556.25,2556.5,12
20180301|2017-10-19 13:30,19,2556.5,2558.5,2556.5,2558,30
20180301|2017-10-19 14:00,19,2558.5,2558.75,2558,2558.5,16
20180301|2017-10-19 14:30,19,2558.75,2560.5,2557.75,2560.5,69
20180301|2017-10-19 15:00,19,2560.75,2561.5,2560.75,2561.25,64
20180301|2017-10-19 15:30,19,2561.25,2561.5,2561,2561.5,7
20180301|2017-10-19 17:00,20,2561,2561,2560.75,2560.75,7
20180301|2017-10-19 17:30,20,2560.75,2560.75,2560.75,2560.75,1
20180301|2017-10-19 18:00,20,2560.5,2560.5,2560.25,2560.25,2
20180301|2017-10-19 18:30,20,2561,2561,2560.75,2560.75,2
20180301|2017-10-19 19:00,20,2561,2561,2560.5,2560.5,26
20180301|2017-10-19 19:30,20,2560.75,2560.75,2560.75,2560.75,1
20180301|2017-10-19 20:30,20,2561,2571,2561,2571,151
20180301|2017-10-19 21:00,20,2570.25,2572,2568.75,2569,108
20180301|2017-10-19 21:30,20,2568.75,2570,2568.75,2569.75,23
20180301|2017-10-19 22:00,20,2569.75,2569.75,2569.25,2569.25,10
20180301|2017-10-19 22:30,20,2568.5,2569,2568.5,2569,8
20180301|2017-10-19 23:00,20,2568.5,2568.5,2568,2568,15
20180301|2017-10-19 23:30,20,2567.75,2567.75,2567,2567.75,13
20180301|2017-10-20 00:00,20,2567,2567,2567,2567,1
20180301|2017-10-20 00:30,20,2567.25,2567.25,2566.5,2567,4
20180301|2017-10-20 01:00,20,2566.25,2567.25,2566.25,2567.25,12
20180301|2017-10-20 01:30,20,2568.25,2568.75,2568.25,2568.75,18
20180301|2017-10-20 02:00,20,2569.25,2569.25,2566.5,2566.75,15
20180301|2017-10-20 02:30,20,2567,2567.5,2567,2567.5,8
20180301|2017-10-20 03:00,20,2567.75,2567.75,2565.5,2565.5,21
20180301|2017-10-20 03:30,20,2565.25,2565.5,2564.5,2564.5,20
20180301|2017-10-20 04:00,20,2565,2565,2565,2565,5
20180301|2017-10-20 04:30,20,2566,2566.25,2566,2566.25,6
20180301|2017-10-20 05:00,20,2566,2566,2565.75,2566,8
20180301|2017-10-20 05:30,20,2566.5,2567,2566.5,2567,2
20180301|2017-10-20 06:00,20,2566.5,2567,2566.25,2566.25,3
20180301|2017-10-20 06:30,20,2566.5,2566.75,2566.5,2566.75,7
20180301|2017-10-20 07:00,20,2566.75,2566.75,2565.75,2566.25,13
20180301|2017-10-20 07:30,20,2566.75,2567.25,2566.75,2567,23
20180301|2017-10-20 08:00,20,2568,2570.25,2568,2569.5,55
20180301|2017-10-20 08:30,20,2569.25,2569.25,2566.75,2568.75,81
20180301|2017-10-20 09:00,20,2567.5,2569.75,2567.5,2567.75,75
20180301|2017-10-20 09:30,20,2568.25,2568.5,2566.5,2566.5,68
20180301|2017-10-20 10:00,20,2567.75,2568,2567,2567.5,106
20180301|2017-10-20 10:30,20,2567.25,2569,2567.25,2569,6
20180301|2017-10-20 11:00,20,2569,2569.75,2568.75,2569.75,26
20180301|2017-10-20 11:30,20,2570,2570.25,2569,2569.75,24
20180301|2017-10-20 12:00,20,2570.5,2571.75,2570.5,2571.5,68
20180301|2017-10-20 12:30,20,2571.5,2572.75,2571,2571.25,33
20180301|2017-10-20 13:00,20,2572,2573.25,2571.75,2573,34
20180301|2017-10-20 13:30,20,2573.25,2573.5,2571.5,2571.75,27
20180301|2017-10-20 14:00,20,2571.5,2572.75,2571,2571,38
20180301|2017-10-20 14:30,20,2571.5,2573.25,2570.25,2573.25,66
20180301|2017-10-20 15:00,20,2573.25,2574.5,2573,2574.25,46
20180301|2017-10-20 15:30,20,2574.5,2574.75,2573.75,2573.75,26
20180301|2017-10-22 17:00,23,2573.5,2576.5,2573.5,2576,18
20180301|2017-10-22 17:30,23,2576,2576.25,2575.75,2575.75,13
20180301|2017-10-22 18:00,23,2576,2576.25,2576,2576.25,6
20180301|2017-10-22 18:30,23,2576.5,2577,2576.5,2577,7
20180301|2017-10-22 19:00,23,2576.25,2576.5,2575.5,2575.5,111
20180301|2017-10-22 19:30,23,2575.5,2576,2575.5,2576,33
20180301|2017-10-22 20:00,23,2575.75,2576,2575.75,2575.75,7
20180301|2017-10-22 20:30,23,2576.25,2576.25,2575,2575,22
20180301|2017-10-22 21:00,23,2575.5,2575.75,2574.25,2574.25,25
20180301|2017-10-22 21:30,23,2574.25,2574.25,2574,2574.25,11
20180301|2017-10-22 23:00,23,2575,2575,2575,2575,5
20180301|2017-10-22 23:30,23,2574.75,2574.75,2573.5,2573.5,3
20180301|2017-10-23 01:00,23,2574,2574.5,2574,2574.5,25
20180301|2017-10-23 02:00,23,2573.5,2573.5,2573,2573,3
20180301|2017-10-23 02:30,23,2573.25,2573.25,2573.25,2573.25,11
20180301|2017-10-23 03:00,23,2573,2573.75,2572.5,2573.75,107
20180301|2017-10-23 03:30,23,2575,2575.25,2574.75,2574.75,3
20180301|2017-10-23 04:30,23,2575.5,2576.5,2575.5,2576.5,36
20180301|2017-10-23 05:00,23,2577,2577,2577,2577,1
20180301|2017-10-23 05:30,23,2576.5,2577,2576.25,2576.75,6
20180301|2017-10-23 06:00,23,2577.25,2577.25,2577.25,2577.25,5
20180301|2017-10-23 06:30,23,2576.25,2576.5,2575,2575,151
20180301|2017-10-23 07:00,23,2575.5,2576,2575,2576,66
20180301|2017-10-23 07:30,23,2576,2576.75,2576,2576.25,95
20180301|2017-10-23 08:00,23,2576.75,2577,2576.5,2576.5,27
20180301|2017-10-23 08:30,23,2576,2576,2573.75,2575.25,303
20180301|2017-10-23 09:00,23,2575,2575,2572.5,2573.25,306
20180301|2017-10-23 09:30,23,2573.5,2574.5,2572.5,2572.5,132
20180301|2017-10-23 10:00,23,2572.75,2574,2572.75,2574,44
20180301|2017-10-23 10:30,23,2573.5,2573.5,2570.75,2572.25,133
20180301|2017-10-23 11:00,23,2572.25,2572.25,2571.25,2572,82
20180301|2017-10-23 11:30,23,2572.25,2572.75,2571.25,2572.25,76
20180301|2017-10-23 12:00,23,2572.5,2572.5,2571,2571.75,64
20180301|2017-10-23 12:30,23,2571,2571.25,2569.5,2570.25,90
20180301|2017-10-23 13:00,23,2570.5,2570.5,2567.5,2568.75,87
20180301|2017-10-23 13:30,23,2568.75,2569,2567.5,2568.75,30
20180301|2017-10-23 14:00,23,2568.25,2568.25,2564.75,2565.5,417
20180301|2017-10-23 14:30,23,2565.5,2566,2562.5,2563.5,226
20180301|2017-10-23 15:00,23,2564.25,2564.75,2564.25,2564.25,32
20180301|2017-10-23 15:30,23,2563.75,2563.75,2562,2562.75,27
20180301|2017-10-23 17:00,24,2564.5,2564.5,2564,2564,5
20180301|2017-10-23 17:30,24,2564.75,2564.75,2564.75,2564.75,1
20180301|2017-10-23 18:00,24,2565,2565,2564.5,2564.5,2
20180301|2017-10-23 18:30,24,2564.75,2564.75,2564.5,2564.5,5
20180301|2017-10-23 19:00,24,2564.75,2564.75,2564.75,2564.75,2
20180301|2017-10-23 19:30,24,2565.5,2565.75,2565.25,2565.25,9
20180301|2017-10-23 21:00,24,2566,2566.75,2566,2566.75,8
20180301|2017-10-23 21:30,24,2566.25,2566.25,2566.25,2566.25,2
20180301|2017-10-23 22:00,24,2566.25,2566.25,2566,2566,9
20180301|2017-10-23 23:00,24,2566,2566,2566,2566,1
20180301|2017-10-23 23:30,24,2565.75,2565.75,2565.5,2565.5,9
20180301|2017-10-24 00:00,24,2565,2565,2565,2565,1
20180301|2017-10-24 01:00,24,2565.5,2565.5,2565.5,2565.5,3
20180301|2017-10-24 01:30,24,2565,2565,2565,2565,1
20180301|2017-10-24 02:00,24,2566,2566.5,2566,2566.5,4
20180301|2017-10-24 02:30,24,2565.75,2566,2564.75,2565.5,9
20180301|2017-10-24 03:00,24,2564.25,2564.25,2563.5,2564,7
20180301|2017-10-24 03:30,24,2563,2564.5,2563,2564.5,2
20180301|2017-10-24 04:00,24,2565,2565.75,2565,2565.5,7
20180301|2017-10-24 04:30,24,2565.75,2565.75,2565.75,2565.75,1
20180301|2017-10-24 05:00,24,2566.25,2566.25,2566.25,2566.25,1
20180301|2017-10-24 05:30,24,2566.5,2567.25,2566.5,2566.75,4
20180301|2017-10-24 06:00,24,2566.5,2567,2566,2566,32
20180301|2017-10-24 06:30,24,2567.5,2568.75,2567.5,2568.75,22
20180301|2017-10-24 07:00,24,2567.5,2568.5,2567.5,2567.75,10
20180301|2017-10-24 07:30,24,2568.5,2569.25,2568,2568.5,22
20180301|2017-10-24 08:00,24,2568.25,2568.5,2567.75,2567.75,25
20180301|2017-10-24 08:30,24,2568,2569.25,2563.75,2564.25,112
20180301|2017-10-24 09:00,24,2563.75,2566.75,2563.75,2566.25,68
20180301|2017-10-24 09:30,24,2566.25,2567.25,2565.5,2567.25,32
20180301|2017-10-24 10:00,24,2566.75,2568.25,2566.75,2567.5,19
20180301|2017-10-24 10:30,24,2568,2569,2567.25,2568.5,52
20180301|2017-10-24 11:00,24,2568.25,2568.75,2567.75,2567.75,13
20180301|2017-10-24 11:30,24,2568.25,2568.5,2568,2568,7
20180301|2017-10-24 12:00,24,2567.75,2568.5,2567.25,2568,28
20180301|2017-10-24 12:30,24,2568.5,2569.25,2568,2568,33
20180301|2017-10-24 13:00,24,2568.25,2570.5,2568.25,2569.75,30
20180301|2017-10-24 13:30,24,2570,2570.25,2567,2568,56
20180301|2017-10-24 14:00,24,2568.5,2568.5,2564.75,2566,111
20180301|2017-10-24 14:30,24,2567,2568,2565.75,2567,48
20180301|2017-10-24 15:00,24,2567.25,2567.75,2567,2567.5,24
20180301|2017-10-24 15:30,24,2566.75,2566.75,2565.25,2565.5,6
20180301|2017-10-24 17:00,25,2564.75,2564.75,2564.75,2564.75,5
20180301|2017-10-24 17:30,25,2564.5,2564.5,2564.5,2564.5,1
20180301|2017-10-24 18:00,25,2563.75,2563.75,2563.75,2563.75,3
20180301|2017-10-24 19:30,25,2565.25,2565.25,2563,2563,3
20180301|2017-10-24 20:30,25,2564.75,2564.75,2564.25,2564.25,2
20180301|2017-10-24 21:00,25,2564.75,2564.75,2564.75,2564.75,5
20180301|2017-10-24 22:30,25,2565.75,2565.75,2565,2565,2
20180301|2017-10-24 23:00,25,2565.25,2565.25,2565.25,2565.25,1
20180301|2017-10-24 23:30,25,2563.75,2563.75,2563.75,2563.75,1
20180301|2017-10-25 00:00,25,2563.25,2563.25,2561,2563,26
20180301|2017-10-25 00:30,25,2562.5,2562.5,2562.5,2562.5,11
20180301|2017-10-25 01:00,25,2563.75,2563.75,2563.75,2563.75,1
20180301|2017-10-25 01:30,25,2563,2563.5,2563,2563.5,3
20180301|2017-10-25 02:00,25,2563.5,2564.5,2563.25,2564.5,10
20180301|2017-10-25 02:30,25,2564.5,2565,2564.5,2565,2
20180301|2017-10-25 03:30,25,2564,2564,2564,2564,1
20180301|2017-10-25 04:30,25,2564.75,2564.75,2564.75,2564.75,1
20180301|2017-10-25 06:00,25,2565.75,2566.25,2563.5,2563.5,7
20180301|2017-10-25 06:30,25,2563.75,2563.75,2563.75,2563.75,1
20180301|2017-10-25 07:00,25,2563.75,2565,2563.5,2565,35
20180301|2017-10-25 07:30,25,2564.75,2564.75,2564.5,2564.5,5
20180301|2017-10-25 08:00,25,2564.25,2564.25,2563.5,2563.75,28
20180301|2017-10-25 08:30,25,2564.25,2565,2559.75,2559.75,153
20180301|2017-10-25 09:00,25,2561.25,2562.25,2556.5,2558.25,122
20180301|2017-10-25 09:30,25,2558.25,2558.25,2553,2554.25,105
20180301|2017-10-25 10:00,25,2554.25,2554.25,2546.5,2549.75,276
20180301|2017-10-25 10:30,25,2549.25,2552,2547.5,2547.5,103
20180301|2017-10-25 11:00,25,2548.75,2549,2542,2542.5,218
20180301|2017-10-25 11:30,25,2542.5,2548.5,2542,2548,157
20180301|2017-10-25 12:00,25,2548.25,2550.25,2546.75,2548.25,52
20180301|2017-10-25 12:30,25,2548,2553.25,2548,2553.25,88
20180301|2017-10-25 13:00,25,2553,2556,2553,2555.5,100
20180301|2017-10-25 13:30,25,2555.5,2555.5,2551.5,2553.5,85
20180301|2017-10-25 14:00,25,2553.25,2557.5,2552.75,2557,74
20180301|2017-10-25 14:30,25,2556.75,2556.75,2551.25,2555.25,108
20180301|2017-10-25 15:00,25,2556.25,2558.75,2556.25,2558.75,64
20180301|2017-10-25 15:30,25,2559,2560,2559,2560,6
20180301|2017-10-25 17:00,26,2559.25,2559.75,2558.5,2558.75,11
20180301|2017-10-25 17:30,26,2558.5,2558.75,2558.5,2558.75,2
20180301|2017-10-25 18:00,26,2558.5,2558.5,2558,2558,2
20180301|2017-10-25 18:30,26,2558.25,2558.25,2557.75,2557.75,2
20180301|2017-10-25 19:00,26,2558.25,2560,2558.25,2559.75,5
20180301|2017-10-25 19:30,26,2559,2559,2559,2559,2
20180301|2017-10-25 20:00,26,2558.5,2558.5,2558.5,2558.5,3
20180301|2017-10-25 21:00,26,2559,2559,2559,2559,1
20180301|2017-10-25 21:30,26,2559,2559.25,2558.75,2559.25,7
20180301|2017-10-25 22:00,26,2559.5,2559.5,2559.5,2559.5,3
20180301|2017-10-25 23:00,26,2558.5,2558.5,2558.5,2558.5,1
20180301|2017-10-25 23:30,26,2558,2558,2557.75,2558,6
20180301|2017-10-26 00:00,26,2558.5,2558.5,2558.25,2558.25,3
20180301|2017-10-26 01:00,26,2558.25,2558.25,2558,2558.25,5
20180301|2017-10-26 02:00,26,2557,2557,2557,2557,2
20180301|2017-10-26 02:30,26,2558,2558,2558,2558,1
20180301|2017-10-26 03:00,26,2558.5,2558.5,2558.5,2558.5,1
20180301|2017-10-26 04:00,26,2557,2557.25,2556.75,2556.75,6
20180301|2017-10-26 05:30,26,2559.5,2559.75,2559.5,2559.75,4
20180301|2017-10-26 06:00,26,2561,2562.25,2561,2562,8
20180301|2017-10-26 06:30,26,2562.25,2563.25,2561.75,2562,79
20180301|2017-10-26 07:00,26,2562.5,2562.5,2558.5,2562,299
20180301|2017-10-26 07:30,26,2562,2562,2560.5,2560.5,5
20180301|2017-10-26 08:00,26,2561.25,2561.5,2560.25,2561.5,13
20180301|2017-10-26 08:30,26,2562,2564.25,2560.5,2563,201
20180301|2017-10-26 09:00,26,2562.25,2562.5,2557.5,2559.75,115
20180301|2017-10-26 09:30,26,2559.5,2563.5,2559.5,2563,91
20180301|2017-10-26 10:00,26,2563.75,2565.25,2559,2561.25,216
20180301|2017-10-26 10:30,26,2561.25,2562.5,2560,2560.5,61
20180301|2017-10-26 11:00,26,2561.25,2563,2561.25,2563,27
20180301|2017-10-26 11:30,26,2563,2563,2558.75,2560,141
20180301|2017-10-26 12:00,26,2559,2562.25,2559,2561.5,30
20180301|2017-10-26 12:30,26,2562,2562,2561,2561,18
20180301|2017-10-26 13:00,26,2562,2563,2562,2562,13
20180301|2017-10-26 13:30,26,2560.75,2561.5,2559.75,2559.75,30
20180301|2017-10-26 14:00,26,2560,2560.5,2558.5,2559,169
20180301|2017-10-26 14:30,26,2559.75,2560.5,2558,2558.5,71
20180301|2017-10-26 15:00,26,2557.25,2562.25,2556,2561.5,89
20180301|2017-10-26 15:30,26,2561.5,2563.25,2561.25,2562.25,21
20180301|2017-10-26 17:00,27,2562,2562,2562,2562,2
20180301|2017-10-26 18:00,27,2561.25,2561.5,2561,2561.5,6
20180301|2017-10-26 18:30,27,2561.75,2561.75,2561.75,2561.75,1
20180301|2017-10-26 19:00,27,2560.75,2560.75,2559,2559,5
20180301|2017-10-26 19:30,27,2558.5,2558.5,2558.5,2558.5,1
20180301|2017-10-26 20:00,27,2560.5,2560.5,2560.5,2560.5,1
20180301|2017-10-26 21:00,27,2563.25,2564.5,2563.25,2564.5,11
20180301|2017-10-26 21:30,27,2564,2564.75,2564,2564,5
20180301|2017-10-26 22:00,27,2564,2564.5,2563.25,2564.5,13
20180301|2017-10-26 23:00,27,2564,2564,2564,2564,21
20180301|2017-10-26 23:30,27,2563.25,2563.25,2563.25,2563.25,1
20180301|2017-10-27 00:00,27,2563,2563,2563,2563,10
20180301|2017-10-27 00:30,27,2563,2563,2562.5,2562.5,2
20180301|2017-10-27 01:00,27,2563.25,2563.25,2563.25,2563.25,1
20180301|2017-10-27 02:00,27,2562.25,2564.75,2562.25,2564.75,5
20180301|2017-10-27 02:30,27,2565,2568.25,2565,2568.25,26
20180301|2017-10-27 03:00,27,2566,2566,2565,2565,5
20180301|2017-10-27 03:30,27,2565.75,2565.75,2565.75,2565.75,1
20180301|2017-10-27 04:00,27,2567,2568.25,2567,2567.25,14
20180301|2017-10-27 04:30,27,2568.75,2569.5,2568.75,2569,10
20180301|2017-10-27 05:00,27,2568.75,2568.75,2567.5,2567.5,5
20180301|2017-10-27 05:30,27,2567.5,2568.25,2567.5,2568.25,4
20180301|2017-10-27 06:30,27,2568,2568,2567.25,2567.5,4
20180301|2017-10-27 07:00,27,2567.5,2567.5,2566,2566.75,38
20180301|2017-10-27 07:30,27,2567,2567,2566.25,2567,4
20180301|2017-10-27 08:00,27,2567.75,2568.25,2566.75,2566.75,13
20180301|2017-10-27 08:30,27,2567,2568,2563.5,2567,190
20180301|2017-10-27 09:00,27,2567.75,2572.5,2567.25,2570.5,255
20180301|2017-10-27 09:30,27,2570,2571.75,2569,2571.25,67
20180301|2017-10-27 10:00,27,2571.5,2575,2571.5,2575,336
20180301|2017-10-27 10:30,27,2575.25,2577,2575,2576.25,74
20180301|2017-10-27 11:00,27,2576.5,2578.5,2576.5,2577.25,27
20180301|2017-10-27 11:30,27,2577,2579,2577,2578.25,43
20180301|2017-10-27 12:00,27,2578,2578.75,2576.5,2576.5,58
20180301|2017-10-27 12:30,27,2577,2578.5,2576.75,2578.5,34
20180301|2017-10-27 13:00,27,2578.25,2580.75,2578.25,2579,135
20180301|2017-10-27 13:30,27,2578.75,2579.25,2577.5,2578.5,36
20180301|2017-10-27 14:00,27,2578,2579.25,2578,2579,18
20180301|2017-10-27 14:30,27,2578,2579.5,2576.25,2576.75,75
20180301|2017-10-27 15:00,27,2578.5,2578.75,2577.75,2578.5,43
20180301|2017-10-27 15:30,27,2578.5,2579.25,2577.25,2577.5,29
20180301|2017-10-29 17:00,30,2576.25,2578,2574.75,2577.75,20
20180301|2017-10-29 18:00,30,2576,2576,2576,2576,3
20180301|2017-10-29 18:30,30,2575.5,2575.5,2575,2575,2
20180301|2017-10-29 19:00,30,2574.5,2576,2573.5,2576,6
20180301|2017-10-29 21:00,30,2573.75,2574,2572.75,2572.75,5
20180301|2017-10-29 21:30,30,2574.5,2574.75,2574,2574,7
20180301|2017-10-29 22:00,30,2573.75,2573.75,2573.75,2573.75,1
20180301|2017-10-29 22:30,30,2573.5,2573.5,2572.75,2573,6
20180301|2017-10-30 00:30,30,2572.75,2572.75,2572.75,2572.75,1
20180301|2017-10-30 02:00,30,2574.5,2574.5,2574.25,2574.25,2
20180301|2017-10-30 02:30,30,2573.5,2574.75,2573.5,2574.75,4
20180301|2017-10-30 03:00,30,2574.5,2574.5,2573.5,2574,16
20180301|2017-10-30 04:00,30,2575,2575,2575,2575,1
20180301|2017-10-30 05:00,30,2573.5,2573.5,2573.5,2573.5,1
20180301|2017-10-30 05:30,30,2572.75,2572.75,2572.25,2572.25,7
20180301|2017-10-30 06:00,30,2572.25,2572.25,2571.75,2572.25,10
20180301|2017-10-30 06:30,30,2572.75,2572.75,2572.75,2572.75,1
20180301|2017-10-30 07:00,30,2573,2573,2573,2573,1
20180301|2017-10-30 07:30,30,2573,2573,2573,2573,20
20180301|2017-10-30 08:00,30,2572.75,2572.75,2572.75,2572.75,1
20180301|2017-10-30 08:30,30,2572.25,2575.25,2571.75,2574,62
20180301|2017-10-30 09:00,30,2574,2576.5,2573.75,2575.25,65
20180301|2017-10-30 09:30,30,2576.5,2577.5,2576,2576,43
20180301|2017-10-30 10:00,30,2575.5,2576,2571.75,2572,52
20180301|2017-10-30 10:30,30,2572,2572.25,2568,2570.5,182
20180301|2017-10-30 11:00,30,2570.25,2570.25,2566,2566.5,58
20180301|2017-10-30 11:30,30,2569,2569.75,2568.25,2569.5,20
20180301|2017-10-30 12:00,30,2570.5,2571.5,2570.25,2571.5,14
20180301|2017-10-30 12:30,30,2570.75,2570.75,2568,2568.75,41
20180301|2017-10-30 13:00,30,2569,2571,2568.25,2570.25,14
20180301|2017-10-30 13:30,30,2570,2571,2569.25,2570.25,9
20180301|2017-10-30 14:00,30,2569,2569,2567,2567,23
20180301|2017-10-30 14:30,30,2568.5,2571.75,2568.5,2571.25,117
20180301|2017-10-30 15:00,30,2569.25,2570.25,2568,2569,30
20180301|2017-10-30 15:30,30,2568.75,2568.75,2567.25,2568.5,5
20180301|2017-10-30 17:00,31,2567.5,2568.25,2567.5,2568.25,3
20180301|2017-10-30 17:30,31,2567.75,2567.75,2567.75,2567.75,1
20180301|2017-10-30 18:30,31,2568,2568,2567.5,2567.5,15
20180301|2017-10-30 20:00,31,2568.75,2569.5,2568.75,2568.75,3
20180301|2017-10-30 22:00,31,2569.75,2569.75,2569.75,2569.75,1
20180301|2017-10-31 01:00,31,2569,2569,2569,2569,2
20180301|2017-10-31 02:00,31,2570.25,2570.25,2570.25,2570.25,3
20180301|2017-10-31 03:00,31,2569.75,2571.75,2569.75,2571.75,41
20180301|2017-10-31 03:30,31,2572,2572.5,2572,2572.5,8
20180301|2017-10-31 04:00,31,2573,2573.5,2573,2573.5,6
20180301|2017-10-31 04:30,31,2573.5,2573.5,2573.5,2573.5,4
20180301|2017-10-31 05:00,31,2573,2573,2573,2573,3
20180301|2017-10-31 06:00,31,2571.75,2572,2571.75,2572,2
20180301|2017-10-31 06:30,31,2573.5,2573.75,2573.5,2573.75,3
20180301|2017-10-31 07:00,31,2573,2573,2573,2573,2
20180301|2017-10-31 07:30,31,2573.25,2573.25,2573.25,2573.25,1
20180301|2017-10-31 08:00,31,2573.5,2573.5,2573.5,2573.5,1
20180301|2017-10-31 08:30,31,2572.75,2573,2570.25,2570.5,44
20180301|2017-10-31 09:00,31,2571,2571.75,2569.5,2571.75,29
20180301|2017-10-31 09:30,31,2571.5,2572.75,2571,2572.5,172
20180301|2017-10-31 10:00,31,2572.75,2574.75,2572.5,2573.75,180
20180301|2017-10-31 10:30,31,2573.5,2574.25,2572.75,2574.25,286
20180301|2017-10-31 11:00,31,2574,2574.25,2572.75,2573,116
20180301|2017-10-31 11:30,31,2573.5,2574,2573,2573.5,78
20180301|2017-10-31 12:00,31,2573.25,2573.5,2573,2573.5,32
20180301|2017-10-31 12:30,31,2573.25,2573.5,2573,2573.5,27
20180301|2017-10-31 13:00,31,2574,2574.5,2574,2574.5,17
20180301|2017-10-31 13:30,31,2574.5,2574.5,2573.25,2574.25,17
20180301|2017-10-31 14:00,31,2575,2575.25,2574.25,2575.25,17
20180301|2017-10-31 14:30,31,2573,2573.25,2571.75,2572.5,154
20180301|2017-10-31 15:00,31,2573,2573.25,2572.25,2572.25,67
20180301|2017-10-31 15:30,31,2573,2573,2572.5,2572.5,4
20180301|2017-10-31 17:00,1,2573.25,2573.25,2572.5,2572.5,19
20180301|2017-10-31 18:30,1,2573,2573.25,2573,2573.25,3
20180301|2017-10-31 19:00,1,2573.25,2573.5,2573.25,2573.5,3
20180301|2017-10-31 20:00,1,2576.25,2577,2576.25,2577,5
20180301|2017-10-31 20:30,1,2577.25,2577.25,2576.75,2576.75,4
20180301|2017-10-31 21:00,1,2576.75,2576.75,2576.5,2576.75,3
20180301|2017-10-31 22:00,1,2577,2577.25,2577,2577.25,12
20180301|2017-10-31 23:00,1,2576.5,2576.5,2576.5,2576.5,5
20180301|2017-10-31 23:30,1,2577.25,2577.25,2577.25,2577.25,1
20180301|2017-11-01 00:30,1,2577.5,2578.25,2577.5,2578.25,4
20180301|2017-11-01 01:00,1,2578.5,2578.5,2577.75,2577.75,3
20180301|2017-11-01 02:00,1,2577.75,2581,2577.75,2580.5,35
20180301|2017-11-01 02:30,1,2580,2581.25,2580,2581.25,7
20180301|2017-11-01 03:00,1,2580,2580.5,2580,2580.5,2
20180301|2017-11-01 03:30,1,2580.5,2580.75,2580.25,2580.75,32
20180301|2017-11-01 04:00,1,2581,2581,2581,2581,1
20180301|2017-11-01 04:30,1,2580.5,2582,2580.5,2582,9
20180301|2017-11-01 05:00,1,2582.5,2584,2582.5,2584,15
20180301|2017-11-01 05:30,1,2584,2584,2583.5,2584,9
20180301|2017-11-01 06:00,1,2583.25,2583.75,2583.25,2583.5,7
20180301|2017-11-01 06:30,1,2583.25,2583.5,2582,2582,8
20180301|2017-11-01 07:00,1,2583,2583,2582.75,2582.75,14
20180301|2017-11-01 07:30,1,2582.75,2583,2582.5,2583,12
20180301|2017-11-01 08:00,1,2581.75,2582.25,2581.75,2582,5
20180301|2017-11-01 08:30,1,2581.5,2585.75,2580.75,2584,178
20180301|2017-11-01 09:00,1,2584,2584,2581.75,2581.75,63
20180301|2017-11-01 09:30,1,2581.5,2583,2579.25,2580.25,88
20180301|2017-11-01 10:00,1,2580.25,2581.25,2579.75,2580.5,48
20180301|2017-11-01 10:30,1,2580.25,2580.5,2575.5,2576.5,95
20180301|2017-11-01 11:00,1,2576.75,2578.5,2576.5,2578.25,31
20180301|2017-11-01 11:30,1,2578.25,2578.5,2576.75,2577,54
20180301|2017-11-01 12:00,1,2576.5,2576.5,2572,2574.75,70
20180301|2017-11-01 12:30,1,2575.25,2575.5,2573.5,2575,70
20180301|2017-11-01 13:00,1,2576,2577.75,2575,2575,95
20180301|2017-11-01 13:30,1,2575.75,2578.5,2575.75,2577.5,48
20180301|2017-11-01 14:00,1,2577.25,2578.5,2576.5,2576.5,12
20180301|2017-11-01 14:30,1,2577.5,2578.5,2575.25,2575.5,58
20180301|2017-11-01 15:00,1,2576.5,2576.5,2575,2575,39
20180301|2017-11-01 15:30,1,2574,2574,2572.75,2573.25,4
20180301|2017-11-01 17:00,2,2572.5,2572.5,2572.25,2572.25,4
20180301|2017-11-01 17:30,2,2573,2573,2573,2573,1
20180301|2017-11-01 18:00,2,2573,2573,2573,2573,3
20180301|2017-11-01 18:30,2,2573.75,2574,2573.75,2574,2
20180301|2017-11-01 19:00,2,2573.25,2573.25,2567,2567.75,23
20180301|2017-11-01 19:30,2,2567,2568.5,2564,2568.5,72
20180301|2017-11-01 20:00,2,2569,2569,2568,2568.75,7
20180301|2017-11-01 21:00,2,2568.75,2569,2568.75,2568.75,4
20180301|2017-11-01 21:30,2,2569.5,2570.75,2569.5,2570.25,4
20180301|2017-11-01 22:00,2,2569.5,2569.5,2569.5,2569.5,1
20180301|2017-11-01 22:30,2,2569.75,2569.75,2569.5,2569.5,2
20180301|2017-11-01 23:30,2,2570,2570,2570,2570,1
20180301|2017-11-02 01:00,2,2570.5,2570.5,2570.5,2570.5,1
20180301|2017-11-02 02:00,2,2570,2570,2569.5,2569.5,3
20180301|2017-11-02 02:30,2,2569.75,2569.75,2569.75,2569.75,1
20180301|2017-11-02 03:00,2,2571.25,2572.5,2571.25,2572.5,3
20180301|2017-11-02 03:30,2,2573,2573,2572.75,2572.75,2
20180301|2017-11-02 04:00,2,2571.5,2572.5,2571.5,2572.5,7
20180301|2017-11-02 04:30,2,2572.25,2572.5,2572.25,2572.5,2
20180301|2017-11-02 06:00,2,2572.5,2574,2572.5,2572.5,23
20180301|2017-11-02 06:30,2,2573.5,2573.5,2573.5,2573.5,1
20180301|2017-11-02 07:00,2,2572.75,2572.75,2572.75,2572.75,21
20180301|2017-11-02 07:30,2,2573.25,2576,2573.25,2576,19
20180301|2017-11-02 08:00,2,2576.25,2576.25,2574.75,2574.75,36
20180301|2017-11-02 08:30,2,2575,2576,2573.5,2575,202
20180301|2017-11-02 09:00,2,2574.5,2574.5,2563,2567,397
20180301|2017-11-02 09:30,2,2567.25,2571.75,2567.25,2570,201
20180301|2017-11-02 10:00,2,2570.5,2573,2569,2569,163
20180301|2017-11-02 10:30,2,2569,2571.25,2567.5,2571.25,181
20180301|2017-11-02 11:00,2,2571.5,2575.5,2571,2575.5,215
20180301|2017-11-02 11:30,2,2574.75,2575,2573.25,2574.75,105
20180301|2017-11-02 12:00,2,2574.5,2574.75,2573,2573,96
20180301|2017-11-02 12:30,2,2572.75,2573.25,2572.25,2573,88
20180301|2017-11-02 13:00,2,2573,2575.25,2572.5,2575.25,82
20180301|2017-11-02 13:30,2,2574,2574.25,2571.5,2571.5,68
20180301|2017-11-02 14:00,2,2571.75,2574.75,2571.5,2574.75,257
20180301|2017-11-02 14:30,2,2575,2578.5,2575,2577,242
20180301|2017-11-02 15:00,2,2577,2578.5,2576.5,2576.5,22
20180301|2017-11-02 15:30,2,2577.5,2578.25,2577.5,2577.5,25
20180301|2017-11-02 17:00,3,2577.25,2577.25,2577.25,2577.25,2
20180301|2017-11-02 18:00,3,2578,2578.5,2578,2578.5,4
20180301|2017-11-02 18:30,3,2579,2579,2578.75,2579,15
20180301|2017-11-02 19:00,3,2579.25,2579.5,2579.25,2579.5,11
20180301|2017-11-02 19:30,3,2579,2579,2579,2579,2
20180301|2017-11-02 20:00,3,2578.5,2578.75,2578.5,2578.75,2
20180301|2017-11-02 21:00,3,2578.25,2578.25,2578.25,2578.25,3
20180301|2017-11-02 21:30,3,2578.25,2578.25,2578.25,2578.25,31
20180301|2017-11-02 22:30,3,2578.5,2578.5,2578,2578,8
20180301|2017-11-02 23:00,3,2577.75,2577.75,2577.75,2577.75,1
20180301|2017-11-03 01:30,3,2579.25,2579.25,2579.25,2579.25,1
20180301|2017-11-03 02:00,3,2579.5,2579.5,2579.5,2579.5,1
20180301|2017-11-03 02:30,3,2578.25,2578.25,2578.25,2578.25,25
20180301|2017-11-03 03:00,3,2578,2578,2576.5,2576.5,83
20180301|2017-11-03 03:30,3,2577.5,2578.5,2577.5,2578.5,57
20180301|2017-11-03 04:00,3,2578.25,2579,2578.25,2579,41
20180301|2017-11-03 05:00,3,2579,2579,2578.75,2578.75,4
20180301|2017-11-03 05:30,3,2579,2579.75,2579,2579.75,16
20180301|2017-11-03 06:00,3,2579.5,2579.5,2579,2579,2
20180301|2017-11-03 07:00,3,2578.5,2578.75,2578.5,2578.5,5
20180301|2017-11-03 07:30,3,2578.75,2581.5,2578,2578.75,84
20180301|2017-11-03 08:00,3,2578.5,2579.25,2578.5,2579,11
20180301|2017-11-03 08:30,3,2579,2579,2574,2575.5,120
20180301|2017-11-03 09:00,3,2576,2578,2575.5,2575.75,93
20180301|2017-11-03 09:30,3,2576.5,2577,2574.75,2577,64
20180301|2017-11-03 10:00,3,2577.25,2579,2576.5,2579,118
20180301|2017-11-03 10:30,3,2578.75,2580.5,2578.25,2580.5,58
20180301|2017-11-03 11:00,3,2580.5,2582.5,2580.25,2582.25,121
20180301|2017-11-03 11:30,3,2582.5,2582.75,2581.5,2582,65
20180301|2017-11-03 12:00,3,2582.25,2583.75,2582.25,2583,33
20180301|2017-11-03 12:30,3,2583.5,2584.5,2583,2584.25,40
20180301|2017-11-03 13:00,3,2584.25,2585.75,2584.25,2585.5,29
20180301|2017-11-03 13:30,3,2585.5,2585.5,2583.25,2585,11
20180301|2017-11-03 14:00,3,2584.5,2585.25,2583.5,2583.5,11
20180301|2017-11-03 14:30,3,2583.5,2585,2582.75,2585,376
20180301|2017-11-03 15:00,3,2585.25,2585.25,2583.25,2583.5,50
20180301|2017-11-03 15:30,3,2583,2583.5,2581.75,2581.75,47
20180301|2017-11-05 17:00,6,2580.5,2583.5,2580.5,2583.5,48
20180301|2017-11-05 17:30,6,2584.5,2584.5,2583.25,2583.25,7
20180301|2017-11-05 18:00,6,2583.5,2584,2583.5,2584,2
20180301|2017-11-05 18:30,6,2584,2584,2583.25,2583.25,5
20180301|2017-11-05 19:00,6,2583.75,2585,2582.25,2582.25,5
20180301|2017-11-05 19:30,6,2581.75,2582,2581.25,2581.25,9
20180301|2017-11-05 20:00,6,2581,2581,2578.5,2578.5,12
20180301|2017-11-05 20:30,6,2577.5,2577.75,2576.75,2577.75,15
20180301|2017-11-05 21:00,6,2577.5,2577.75,2575.75,2577.75,9
20180301|2017-11-05 21:30,6,2578.25,2578.5,2577.5,2578.5,10
20180301|2017-11-05 22:30,6,2578.5,2578.5,2578.5,2578.5,2
20180301|2017-11-05 23:00,6,2579,2579.5,2579,2579,11
20180301|2017-11-05 23:30,6,2579.25,2579.25,2579.25,2579.25,1
20180301|2017-11-06 00:00,6,2579,2580,2579,2580,21
20180301|2017-11-06 01:00,6,2581,2581.5,2581,2581.5,17
20180301|2017-11-06 01:30,6,2581.75,2581.75,2580,2580,8
20180301|2017-11-06 02:00,6,2581.5,2582,2581.5,2582,7
20180301|2017-11-06 02:30,6,2581.75,2581.75,2581.75,2581.75,2
20180301|2017-11-06 03:00,6,2580.5,2582,2580,2582,7
20180301|2017-11-06 06:00,6,2583,2583,2582.75,2583,9
20180301|2017-11-06 06:30,6,2582.5,2582.5,2582.5,2582.5,4
20180301|2017-11-06 07:00,6,2582.5,2582.5,2581.75,2582.25,9
20180301|2017-11-06 07:30,6,2582,2583,2582,2583,12
20180301|2017-11-06 08:00,6,2583.25,2583.75,2583,2583,33
20180301|2017-11-06 08:30,6,2583.5,2586.5,2583,2586.5,126
20180301|2017-11-06 09:00,6,2586.25,2588,2585.25,2587.25,44
20180301|2017-11-06 09:30,6,2587,2588,2586.5,2586.75,42
20180301|2017-11-06 10:00,6,2586.5,2588.25,2585.75,2588,32
20180301|2017-11-06 10:30,6,2588.25,2588.25,2585.75,2586,42
20180301|2017-11-06 11:00,6,2586.5,2587,2586,2587,19
20180301|2017-11-06 11:30,6,2586.75,2588.75,2586.75,2588.25,38
20180301|2017-11-06 12:00,6,2588.25,2589,2587.75,2588,12
20180301|2017-11-06 12:30,6,2588.5,2589.25,2588.5,2588.75,14
20180301|2017-11-06 13:00,6,2588.5,2589,2588.5,2589,18
20180301|2017-11-06 13:30,6,2588.25,2589.75,2588,2589.75,37
20180301|2017-11-06 14:00,6,2589.75,2590.5,2589.5,2589.75,63
20180301|2017-11-06 14:30,6,2590.25,2590.25,2588.25,2588.25,38
20180301|2017-11-06 15:00,6,2588.5,2589,2587.5,2589,65
20180301|2017-11-06 15:30,6,2588.5,2589.25,2588.5,2588.5,28
20180301|2017-11-06 17:30,7,2588.5,2588.5,2588.5,2588.5,1
20180301|2017-11-06 18:30,7,2589,2589,2589,2589,4
20180301|2017-11-06 19:00,7,2589,2589.75,2589,2589.75,12
20180301|2017-11-06 19:30,7,2590.5,2590.75,2590.25,2590.5,9
20180301|2017-11-06 20:00,7,2590.25,2591,2589.75,2589.75,16
20180301|2017-11-06 20:30,7,2589.5,2589.5,2589.5,2589.5,2
20180301|2017-11-06 21:00,7,2589.75,2589.75,2589.75,2589.75,1
20180301|2017-11-06 21:30,7,2590.5,2591.5,2590.5,2591.5,27
20180301|2017-11-06 22:00,7,2591.5,2592,2591.5,2592,4
20180301|2017-11-06 22:30,7,2592,2592.75,2592,2592,4
20180301|2017-11-06 23:00,7,2592.25,2592.25,2592.25,2592.25,1
20180301|2017-11-06 23:30,7,2591.75,2592.75,2591.5,2592.75,6
20180301|2017-11-07 00:00,7,2592.75,2593.25,2592.75,2593.25,7
20180301|2017-11-07 00:30,7,2593.5,2593.75,2593.25,2593.25,14
20180301|2017-11-07 01:00,7,2593,2593,2591.25,2591.25,10
20180301|2017-11-07 01:30,7,2592,2593,2592,2593,11
20180301|2017-11-07 02:00,7,2591,2592,2590.75,2590.75,8
20180301|2017-11-07 02:30,7,2590.25,2591.25,2589.25,2590,17
20180301|2017-11-07 03:00,7,2590.5,2590.75,2590,2590.75,9
20180301|2017-11-07 03:30,7,2589,2589,2589,2589,1
20180301|2017-11-07 04:00,7,2588.75,2589.5,2588.75,2589,6
20180301|2017-11-07 04:30,7,2588.5,2589.5,2588,2588.5,10
20180301|2017-11-07 05:00,7,2589.25,2589.25,2588.5,2588.5,3
20180301|2017-11-07 05:30,7,2589,2589,2589,2589,5
20180301|2017-11-07 06:00,7,2589,2589,2589,2589,1
20180301|2017-11-07 06:30,7,2588,2588,2587.75,2587.75,3
20180301|2017-11-07 07:00,7,2588,2588,2587.5,2587.5,2
20180301|2017-11-07 07:30,7,2588.75,2590,2588.75,2589.75,11
20180301|2017-11-07 08:00,7,2589.5,2590,2588.25,2590,8
20180301|2017-11-07 08:30,7,2590.25,2593.75,2589.75,2592.5,125
20180301|2017-11-07 09:00,7,2592.25,2593,2589.5,2590.25,79
20180301|2017-11-07 09:30,7,2590.75,2591,2586.25,2587.75,112
20180301|2017-11-07 10:00,7,2587.75,2589.75,2587.75,2588,92
20180301|2017-11-07 10:30,7,2588.25,2588.5,2582.75,2582.75,124
20180301|2017-11-07 11:00,7,2583.5,2584.75,2581.5,2583.75,106
20180301|2017-11-07 11:30,7,2584.25,2585.25,2584,2584.75,38
20180301|2017-11-07 12:00,7,2585.5,2586.5,2585.25,2586.5,53
20180301|2017-11-07 12:30,7,2586.75,2586.75,2585.75,2585.75,27
20180301|2017-11-07 13:00,7,2585.75,2585.75,2584,2584.5,9
20180301|2017-11-07 13:30,7,2585,2586,2583.75,2583.75,71
20180301|2017-11-07 14:00,7,2583.75,2585,2583.25,2583.25,55
20180301|2017-11-07 14:30,7,2583.5,2587.5,2583.5,2587.5,105
20180301|2017-11-07 15:00,7,2585.75,2587.5,2585.75,2587.5,38
20180301|2017-11-07 15:30,7,2587.25,2587.25,2586.5,2586.5,3
20180301|2017-11-07 17:00,8,2584.75,2584.75,2581.5,2583,29
20180301|2017-11-07 17:30,8,2582,2582,2580.25,2580.25,15
20180301|2017-11-07 18:00,8,2583,2583.5,2582.75,2583,8
20180301|2017-11-07 18:30,8,2581.25,2581.5,2580.5,2581.25,10
20180301|2017-11-07 19:00,8,2582.75,2583.75,2582.75,2583.5,7
20180301|2017-11-07 19:30,8,2583.75,2583.75,2583.75,2583.75,1
20180301|2017-11-07 20:00,8,2583.5,2583.5,2583.5,2583.5,3
20180301|2017-11-07 20:30,8,2583,2583,2583,2583,1
20180301|2017-11-07 21:30,8,2583.5,2583.5,2583.5,2583.5,1
20180301|2017-11-07 22:00,8,2583.5,2583.5,2583.5,2583.5,3
20180301|2017-11-07 22:30,8,2584,2584,2584,2584,11
20180301|2017-11-07 23:00,8,2584.5,2584.5,2584.5,2584.5,4
20180301|2017-11-08 00:00,8,2584.25,2584.25,2584.25,2584.25,2
20180301|2017-11-08 01:30,8,2585,2585,2585,2585,2
20180301|2017-11-08 02:00,8,2586,2587.5,2586,2587,14
20180301|2017-11-08 02:30,8,2586.25,2586.25,2584.75,2585.5,7
20180301|2017-11-08 03:00,8,2586,2587.5,2586,2587.5,7
20180301|2017-11-08 04:00,8,2585.25,2585.25,2585.25,2585.25,1
20180301|2017-11-08 04:30,8,2586.25,2586.25,2586,2586,2
20180301|2017-11-08 05:30,8,2584.75,2584.75,2584.75,2584.75,6
20180301|2017-11-08 06:00,8,2584.75,2584.75,2584.75,2584.75,1
20180301|2017-11-08 06:30,8,2583.5,2583.5,2583.25,2583.25,3
20180301|2017-11-08 07:00,8,2585.5,2585.75,2585.5,2585.5,6
20180301|2017-11-08 07:30,8,2585.5,2586,2585.5,2585.75,3
20180301|2017-11-08 08:00,8,2585.75,2585.75,2585.25,2585.25,11
20180301|2017-11-08 08:30,8,2584.5,2586.25,2582,2583,119
20180301|2017-11-08 09:00,8,2583.25,2585.75,2583.25,2585.5,57
20180301|2017-11-08 09:30,8,2585.25,2586,2583.5,2586,46
20180301|2017-11-08 10:00,8,2586.5,2587.25,2586,2586.25,67
20180301|2017-11-08 10:30,8,2586.25,2586.25,2584.5,2586.25,75
20180301|2017-11-08 11:00,8,2586.5,2589,2586.5,2589,46
20180301|2017-11-08 11:30,8,2588.5,2590,2588,2589.5,31
20180301|2017-11-08 12:00,8,2590.5,2591.5,2590.25,2591,51
20180301|2017-11-08 12:30,8,2591,2591,2590.25,2590.75,33
20180301|2017-11-08 13:00,8,2590.75,2591.75,2589.75,2591,23
20180301|2017-11-08 13:30,8,2590.75,2592,2590.25,2591,49
20180301|2017-11-08 14:00,8,2591,2591.75,2590.25,2591.25,32
20180301|2017-11-08 14:30,8,2591.5,2593,2589.75,2592.25,102
20180301|2017-11-08 15:00,8,2591.5,2591.5,2590.25,2591.25,60
20180301|2017-11-08 15:30,8,2592.25,2592.25,2592,2592,17
20180301|2017-11-08 17:00,9,2591.5,2591.5,2591.5,2591.5,6
20180301|2017-11-08 17:30,9,2592,2592,2592,2592,1
20180301|2017-11-08 18:00,9,2592.25,2594,2592.25,2594,15
20180301|2017-11-08 18:30,9,2594.25,2594.75,2592.75,2592.75,14
20180301|2017-11-08 19:00,9,2593,2593,2592.5,2592.5,10
20180301|2017-11-08 19:30,9,2593,2594.75,2593,2594,16
20180301|2017-11-08 20:00,9,2594,2594.25,2594,2594.25,2
20180301|2017-11-08 20:30,9,2594.25,2594.25,2594,2594,11
20180301|2017-11-08 21:00,9,2594.25,2594.25,2592.25,2592.25,8
20180301|2017-11-08 21:30,9,2592.75,2593.5,2592.75,2593.5,2
20180301|2017-11-08 22:30,9,2592,2592,2591.25,2591.5,20
20180301|2017-11-08 23:00,9,2590,2590,2586,2586,22
20180301|2017-11-08 23:30,9,2587,2588,2585.25,2588,33
20180301|2017-11-09 00:30,9,2588.5,2588.5,2588.5,2588.5,1
20180301|2017-11-09 01:00,9,2589,2590.5,2589,2590.5,9
20180301|2017-11-09 01:30,9,2590.25,2590.25,2588.5,2588.5,7
20180301|2017-11-09 02:00,9,2590.25,2590.5,2590.25,2590.5,20
20180301|2017-11-09 02:30,9,2588,2588,2587,2587,10
20180301|2017-11-09 03:00,9,2588,2588.25,2587.75,2587.75,4
20180301|2017-11-09 03:30,9,2588,2589,2588,2589,17
20180301|2017-11-09 04:00,9,2587.5,2587.5,2586.75,2586.75,12
20180301|2017-11-09 04:30,9,2586,2587.5,2586,2587.5,18
20180301|2017-11-09 05:00,9,2586,2586,2583.75,2583.75,18
20180301|2017-11-09 05:30,9,2584.25,2584.25,2582.5,2583.25,26
20180301|2017-11-09 06:00,9,2581.75,2582.5,2579.75,2582.25,58
20180301|2017-11-09 06:30,9,2582.5,2583,2579,2579.75,40
20180301|2017-11-09 07:00,9,2579,2579.5,2576,2577.75,99
20180301|2017-11-09 07:30,9,2578,2580.75,2577.75,2578.5,45
20180301|2017-11-09 08:00,9,2579.75,2579.75,2577.25,2577.75,56
20180301|2017-11-09 08:30,9,2577.25,2580.75,2574.75,2578,303
20180301|2017-11-09 09:00,9,2577.75,2583.25,2577.75,2581.5,215
20180301|2017-11-09 09:30,9,2581.75,2584,2578,2584,76
20180301|2017-11-09 10:00,9,2583.75,2583.75,2576.75,2579.25,140
20180301|2017-11-09 10:30,9,2579,2579,2570.75,2573.5,457
20180301|2017-11-09 11:00,9,2573.5,2573.75,2566,2566.5,411
20180301|2017-11-09 11:30,9,2566,2570.75,2563.75,2570.5,173
20180301|2017-11-09 12:00,9,2570.25,2574.75,2568,2574,162
20180301|2017-11-09 12:30,9,2574.5,2576.75,2573.75,2575.25,121
20180301|2017-11-09 13:00,9,2576.25,2579,2576.25,2577,132
20180301|2017-11-09 13:30,9,2577.75,2578.5,2575.5,2577,50
20180301|2017-11-09 14:00,9,2576.5,2580.5,2576.25,2580.5,82
20180301|2017-11-09 14:30,9,2580.75,2584,2580.75,2582.25,101
20180301|2017-11-09 15:00,9,2583,2584.75,2583,2584.75,48
20180301|2017-11-09 15:30,9,2584.25,2584.25,2583,2583.5,12
20180301|2017-11-09 17:00,10,2582.75,2582.75,2582.5,2582.75,4
20180301|2017-11-09 17:30,10,2582.75,2582.75,2580.75,2581,5
20180301|2017-11-09 18:00,10,2582.5,2584,2582.5,2584,2
20180301|2017-11-09 18:30,10,2582.5,2582.75,2582.5,2582.75,2
20180301|2017-11-09 19:00,10,2582.75,2583.25,2582.75,2583.25,7
20180301|2017-11-09 19:30,10,2584.25,2584.5,2584.25,2584.5,2
20180301|2017-11-09 21:00,10,2584.75,2584.75,2584.75,2584.75,1
20180301|2017-11-09 21:30,10,2584,2584,2583.75,2583.75,2
20180301|2017-11-09 22:00,10,2584.25,2584.25,2584.25,2584.25,1
20180301|2017-11-09 22:30,10,2585,2585,2585,2585,12
20180301|2017-11-09 23:00,10,2585.25,2585.25,2585.25,2585.25,4
20180301|2017-11-09 23:30,10,2585.25,2585.25,2585,2585,3
20180301|2017-11-10 00:00,10,2584.75,2584.75,2581.75,2582.5,23
20180301|2017-11-10 00:30,10,2582,2582,2579.75,2579.75,212
20180301|2017-11-10 01:00,10,2581,2581,2580.25,2580.25,2
20180301|2017-11-10 01:30,10,2580.5,2581.75,2580.5,2581.75,4
20180301|2017-11-10 02:00,10,2581,2581,2578,2578,12
20180301|2017-11-10 02:30,10,2578,2578,2575.75,2575.75,26
20180301|2017-11-10 03:00,10,2578,2578,2572.25,2572.25,45
20180301|2017-11-10 03:30,10,2573,2573.5,2572.25,2572.75,36
20180301|2017-11-10 04:00,10,2573.25,2575,2573.25,2573.75,10
20180301|2017-11-10 04:30,10,2575.5,2575.75,2575.5,2575.5,14
20180301|2017-11-10 05:00,10,2576.25,2576.5,2576.25,2576.25,3
20180301|2017-11-10 05:30,10,2575,2575,2574,2574.5,27
20180301|2017-11-10 06:00,10,2574.75,2574.75,2574.25,2574.25,4
20180301|2017-11-10 06:30,10,2575.25,2577,2575.25,2577,6
20180301|2017-11-10 07:00,10,2576.5,2577.75,2576.5,2576.75,20
20180301|2017-11-10 07:30,10,2577,2578.5,2577,2578,7
20180301|2017-11-10 08:00,10,2577,2577.25,2577,2577.25,39
20180301|2017-11-10 08:30,10,2577.5,2579.5,2575.75,2577.25,225
20180301|2017-11-10 09:00,10,2576.75,2579.25,2574.25,2577.5,109
20180301|2017-11-10 09:30,10,2577.5,2577.5,2573.75,2577.25,58
20180301|2017-11-10 10:00,10,2577,2577.75,2574.75,2575.75,125
20180301|2017-11-10 10:30,10,2576.5,2578,2576.25,2578,17
20180301|2017-11-10 11:00,10,2578.5,2579.5,2578.25,2578.75,70
20180301|2017-11-10 11:30,10,2578,2578.5,2577,2577,18
20180301|2017-11-10 12:00,10,2577.5,2578.75,2576.5,2578.75,16
20180301|2017-11-10 12:30,10,2578.75,2579,2577,2578,49
20180301|2017-11-10 13:00,10,2579,2581,2579,2580.75,41
20180301|2017-11-10 13:30,10,2580.5,2581.75,2580.5,2581.75,44
20180301|2017-11-10 14:00,10,2581.5,2582,2580.5,2581.75,74
20180301|2017-11-10 14:30,10,2581.75,2582,2580,2580.25,83
20180301|2017-11-10 15:00,10,2580,2580.75,2579,2580.25,133
20180301|2017-11-10 15:30,10,2579.75,2580,2579,2579.25,17
20180301|2017-11-12 17:00,13,2581.25,2582.25,2580.5,2582,86
20180301|2017-11-12 17:30,13,2582,2584.25,2582,2584.25,46
20180301|2017-11-12 18:00,13,2584.25,2584.75,2583,2583,14
20180301|2017-11-12 18:30,13,2582.75,2582.75,2582.5,2582.5,3
20180301|2017-11-12 19:00,13,2581.5,2582,2581.5,2582,66
20180301|2017-11-12 19:30,13,2583.25,2583.75,2583.25,2583.25,11
20180301|2017-11-12 20:00,13,2583,2583,2582.5,2582.5,12
20180301|2017-11-12 20:30,13,2582.75,2582.75,2582.5,2582.5,2
20180301|2017-11-12 21:00,13,2582.25,2582.25,2582.25,2582.25,15
20180301|2017-11-12 22:00,13,2583.25,2583.25,2583.25,2583.25,1
20180301|2017-11-12 22:30,13,2583.5,2584.5,2583.5,2584.5,6
20180301|2017-11-12 23:00,13,2584.5,2584.5,2584.25,2584.25,9
20180301|2017-11-12 23:30,13,2584,2584,2580.75,2580.75,9
20180301|2017-11-13 00:00,13,2580.5,2580.5,2579.5,2579.75,10
20180301|2017-11-13 00:30,13,2580,2580.5,2580,2580.5,2
20180301|2017-11-13 01:00,13,2581.5,2582,2580.75,2581.25,18
20180301|2017-11-13 02:00,13,2580.5,2581.5,2580.5,2581.5,9
20180301|2017-11-13 02:30,13,2581.25,2582,2580.25,2580.5,19
20180301|2017-11-13 03:00,13,2581,2581,2579,2579,17
20180301|2017-11-13 03:30,13,2578.5,2579.25,2578.5,2578.75,17
20180301|2017-11-13 04:00,13,2578.5,2578.5,2578,2578.5,29
20180301|2017-11-13 04:30,13,2578.5,2578.5,2577.75,2577.75,5
20180301|2017-11-13 05:00,13,2577.25,2577.25,2575.5,2575.5,19
20180301|2017-11-13 05:30,13,2576.5,2576.75,2576.5,2576.5,14
20180301|2017-11-13 06:00,13,2575.5,2575.5,2571.75,2572,123
20180301|2017-11-13 06:30,13,2572.5,2574.25,2572.5,2573.5,33
20180301|2017-11-13 07:00,13,2573.75,2574.5,2572,2573,41
20180301|2017-11-13 07:30,13,2572.5,2573.25,2571.75,2572.5,55
20180301|2017-11-13 08:00,13,2571.5,2573.25,2570.75,2572.75,87
20180301|2017-11-13 08:30,13,2572.75,2578.25,2572.75,2578.25,174
20180301|2017-11-13 09:00,13,2578.5,2582.5,2578.25,2581.75,195
20180301|2017-11-13 09:30,13,2582.25,2582.5,2579,2581,93
20180301|2017-11-13 10:00,13,2580.5,2583,2580,2582,89
20180301|2017-11-13 10:30,13,2581.5,2582.75,2580.75,2582,42
20180301|2017-11-13 11:00,13,2582.75,2583.5,2582,2582,39
20180301|2017-11-13 11:30,13,2582,2582.5,2582,2582,10
20180301|2017-11-13 12:00,13,2581.75,2582.5,2581.75,2582.5,14
20180301|2017-11-13 12:30,13,2582.25,2583.5,2582,2583.5,18
20180301|2017-11-13 13:00,13,2583.25,2584,2583.25,2584,35
20180301|2017-11-13 13:30,13,2583.5,2584.5,2583.25,2583.5,20
20180301|2017-11-13 14:00,13,2583.75,2585.75,2583.75,2585.25,41
20180301|2017-11-13 14:30,13,2584.75,2584.75,2581.5,2583.25,42
20180301|2017-11-13 15:00,13,2582.25,2582.5,2582,2582,37
20180301|2017-11-13 15:30,13,2581.75,2582.25,2581.5,2581.5,3
20180301|2017-11-13 17:00,14,2581,2581.5,2581,2581,10
20180301|2017-11-13 17:30,14,2581,2581,2580,2580,6
20180301|2017-11-13 18:00,14,2579.75,2581.25,2579.5,2581.25,7
20180301|2017-11-13 18:30,14,2581,2581.5,2581,2581.5,7
20180301|2017-11-13 19:00,14,2581.75,2582.5,2581.75,2582.5,3
20180301|2017-11-13 19:30,14,2582.5,2582.5,2582.5,2582.5,1
20180301|2017-11-13 20:00,14,2579.5,2579.5,2579.5,2579.5,1
20180301|2017-11-13 20:30,14,2579.75,2579.75,2579.75,2579.75,5
20180301|2017-11-13 21:00,14,2580.5,2580.5,2579.75,2579.75,6
20180301|2017-11-13 22:30,14,2579.75,2580,2579.5,2579.5,8
20180301|2017-11-13 23:00,14,2580.25,2580.5,2580.25,2580.5,9
20180301|2017-11-13 23:30,14,2579.25,2579.25,2577.75,2577.75,14
20180301|2017-11-14 00:00,14,2578,2578,2578,2578,1
20180301|2017-11-14 01:00,14,2579.25,2580.5,2579.25,2580.5,2
20180301|2017-11-14 01:30,14,2581,2581,2580.25,2580.25,2
20180301|2017-11-14 02:00,14,2581.25,2582.5,2581.25,2582.5,12
20180301|2017-11-14 02:30,14,2581.25,2581.5,2581.25,2581.25,6
20180301|2017-11-14 03:00,14,2580.25,2580.75,2580.25,2580.5,4
20180301|2017-11-14 03:30,14,2580,2580.25,2579.5,2580.25,11
20180301|2017-11-14 04:00,14,2580,2580,2578.75,2578.75,17
20180301|2017-11-14 04:30,14,2579.25,2579.75,2579,2579.25,16
20180301|2017-11-14 05:00,14,2579.25,2579.25,2579.25,2579.25,14
20180301|2017-11-14 05:30,14,2580.25,2581,2580.25,2581,13
20180301|2017-11-14 06:00,14,2579.5,2579.5,2577,2577,32
20180301|2017-11-14 06:30,14,2577,2578,2576.5,2577.75,13
20180301|2017-11-14 07:00,14,2577,2578.5,2576.75,2578.5,4
20180301|2017-11-14 07:30,14,2578,2578,2575,2575,69
20180301|2017-11-14 08:00,14,2574.75,2575.5,2573.25,2573.75,80
20180301|2017-11-14 08:30,14,2573.75,2576.25,2571.5,2572,264
20180301|2017-11-14 09:00,14,2571.5,2572,2565,2570.5,357
20180301|2017-11-14 09:30,14,2570.5,2578.5,2568.5,2577,344
20180301|2017-11-14 10:00,14,2577.25,2578,2575.25,2575.5,107
20180301|2017-11-14 10:30,14,2576.5,2577.5,2575,2577.5,129
20180301|2017-11-14 11:00,14,2577.25,2578,2576.5,2577,71
20180301|2017-11-14 11:30,14,2577,2578.25,2572,2573,107
20180301|2017-11-14 12:00,14,2572.25,2574.25,2570.5,2574.25,71
20180301|2017-11-14 12:30,14,2573.75,2576.5,2573.5,2574.25,95
20180301|2017-11-14 13:00,14,2575.25,2576.25,2574.75,2576,307
20180301|2017-11-14 13:30,14,2576.25,2577,2575.25,2576.75,40
20180301|2017-11-14 14:00,14,2577,2578,2575.5,2575.5,54
20180301|2017-11-14 14:30,14,2576,2578,2574.75,2577.5,116
20180301|2017-11-14 15:00,14,2577.5,2578.75,2577.5,2578.75,104
20180301|2017-11-14 15:30,14,2578,2578,2577.5,2578,15
20180301|2017-11-14 17:00,15,2576.75,2576.75,2576,2576,2
20180301|2017-11-14 17:30,15,2575.75,2576,2574.5,2574.5,12
20180301|2017-11-14 18:00,15,2574,2574,2572,2573.25,31
20180301|2017-11-14 18:30,15,2572.75,2572.75,2569.5,2571.75,21
20180301|2017-11-14 19:00,15,2571,2571,2570.25,2570.25,3
20180301|2017-11-14 19:30,15,2570,2571.25,2569.25,2571.25,7
20180301|2017-11-14 20:00,15,2571.25,2571.25,2571.25,2571.25,2
20180301|2017-11-14 20:30,15,2570.75,2572,2570.75,2571.5,19
20180301|2017-11-14 21:00,15,2571.75,2571.75,2571.75,2571.75,1
20180301|2017-11-14 21:30,15,2572,2572,2569.5,2570,7
20180301|2017-11-14 22:00,15,2572,2573,2571.75,2573,3
20180301|2017-11-14 22:30,15,2572,2572,2571.5,2571.5,5
20180301|2017-11-14 23:00,15,2571.25,2571.25,2571.25,2571.25,1
20180301|2017-11-15 00:00,15,2571.5,2572,2570,2570,4
20180301|2017-11-15 00:30,15,2569.75,2570.25,2569.75,2570.25,2
20180301|2017-11-15 01:00,15,2570,2570,2568,2568,10
20180301|2017-11-15 01:30,15,2568.5,2568.5,2568,2568,6
20180301|2017-11-15 02:00,15,2568.5,2568.75,2566.25,2568,112
20180301|2017-11-15 02:30,15,2567.25,2569,2567.25,2569,58
20180301|2017-11-15 03:00,15,2567,2568.5,2567,2568.5,13
20180301|2017-11-15 03:30,15,2567.5,2567.5,2564.5,2567,134
20180301|2017-11-15 04:00,15,2567.25,2567.5,2562.75,2562.75,60
20180301|2017-11-15 04:30,15,2563.25,2564.5,2563.25,2564.25,34
20180301|2017-11-15 05:00,15,2564.25,2565,2564.25,2564.25,6
20180301|2017-11-15 05:30,15,2564.5,2566.25,2564.5,2564.75,39
20180301|2017-11-15 06:00,15,2566,2568,2565.5,2568,42
20180301|2017-11-15 06:30,15,2568,2568.25,2566.75,2567.5,25
20180301|2017-11-15 07:00,15,2568,2570,2568,2570,122
20180301|2017-11-15 07:30,15,2569,2569,2565.5,2567.5,157
20180301|2017-11-15 08:00,15,2566.5,2566.5,2565.5,2566,18
20180301|2017-11-15 08:30,15,2566.5,2566.5,2556.5,2558.5,740
20180301|2017-11-15 09:00,15,2559,2564.75,2558.5,2563.25,302
20180301|2017-11-15 09:30,15,2563.25,2569,2562.5,2569,297
20180301|2017-11-15 10:00,15,2569,2572,2568.25,2570.5,199
20180301|2017-11-15 10:30,15,2570,2570.5,2569.25,2570,55
20180301|2017-11-15 11:00,15,2569.5,2569.5,2567,2568.5,122
20180301|2017-11-15 11:30,15,2569,2569.5,2568,2569.25,57
20180301|2017-11-15 12:00,15,2569.25,2569.25,2566.5,2566.5,46
20180301|2017-11-15 12:30,15,2567,2568.25,2566,2566.25,72
20180301|2017-11-15 13:00,15,2566.5,2566.5,2564.75,2566.5,61
20180301|2017-11-15 13:30,15,2567,2568.25,2567,2567.75,29
20180301|2017-11-15 14:00,15,2567.75,2569.75,2565,2565,92
20180301|2017-11-15 14:30,15,2566,2567.5,2562.25,2564.75,156
20180301|2017-11-15 15:00,15,2564.25,2566,2563.75,2566,89
20180301|2017-11-15 15:30,15,2565,2565,2564.5,2565,15
20180301|2017-11-15 17:00,16,2565.25,2565.25,2564.5,2564.75,4
20180301|2017-11-15 17:30,16,2564,2565.25,2563,2565.25,12
20180301|2017-11-15 18:00,16,2564.75,2567,2563.75,2567,8
20180301|2017-11-15 18:30,16,2566,2568.5,2566,2567.25,22
20180301|2017-11-15 19:00,16,2567.75,2569,2567.25,2569,11
20180301|2017-11-15 19:30,16,2569,2569,2568.25,2568.75,5
20180301|2017-11-15 20:00,16,2568.25,2570.5,2568.25,2570.5,16
20180301|2017-11-15 20:30,16,2569.5,2569.75,2569.25,2569.75,3
20180301|2017-11-15 21:00,16,2570.25,2570.75,2569.5,2569.5,5
20180301|2017-11-15 21:30,16,2568.5,2568.5,2568.5,2568.5,1
20180301|2017-11-15 22:00,16,2570.25,2570.25,2570.25,2570.25,60
20180301|2017-11-15 22:30,16,2570,2570,2570,2570,1
20180301|2017-11-15 23:00,16,2571,2572,2570.5,2572,26
20180301|2017-11-15 23:30,16,2571.25,2571.25,2571.25,2571.25,1
20180301|2017-11-16 00:00,16,2571.5,2573,2571.5,2572,21
20180301|2017-11-16 00:30,16,2572.75,2573,2572.75,2573,3
20180301|2017-11-16 01:00,16,2573.5,2574.5,2573.25,2574.5,24
20180301|2017-11-16 01:30,16,2573.75,2574,2573.5,2573.5,5
20180301|2017-11-16 02:00,16,2571.75,2572,2571,2571,12
20180301|2017-11-16 02:30,16,2572,2573.25,2572,2573,7
20180301|2017-11-16 03:00,16,2573.75,2574.25,2573.75,2573.75,22
20180301|2017-11-16 03:30,16,2574,2575.25,2574,2574.5,16
20180301|2017-11-16 04:00,16,2575,2576.25,2575,2575,26
20180301|2017-11-16 04:30,16,2574.5,2574.5,2574,2574.5,5
20180301|2017-11-16 05:00,16,2574,2574.25,2573.75,2573.75,10
20180301|2017-11-16 05:30,16,2574.25,2574.25,2573,2573,21
20180301|2017-11-16 06:00,16,2573.25,2575,2573.25,2574.5,37
20180301|2017-11-16 06:30,16,2574.25,2574.75,2574,2574.5,18
20180301|2017-11-16 07:00,16,2574.25,2575.5,2574,2574.25,37
20180301|2017-11-16 07:30,16,2573.5,2574,2573,2574,17
20180301|2017-11-16 08:00,16,2574,2575.25,2574,2574.75,10
20180301|2017-11-16 08:30,16,2576,2578,2575,2575.25,190
20180301|2017-11-16 09:00,16,2575.5,2581,2575.5,2580.25,326
20180301|2017-11-16 09:30,16,2580,2584.25,2580,2582.5,301
20180301|2017-11-16 10:00,16,2583.25,2585,2581.75,2582.5,303
20180301|2017-11-16 10:30,16,2582.25,2584.5,2582,2584.5,91
20180301|2017-11-16 11:00,16,2584.25,2587.25,2584.25,2587.25,134
20180301|2017-11-16 11:30,16,2587.25,2588,2586,2587,84
20180301|2017-11-16 12:00,16,2587.25,2588.75,2586.5,2586.5,106
20180301|2017-11-16 12:30,16,2587.25,2588.25,2586.75,2588,120
20180301|2017-11-16 13:00,16,2587.75,2590.25,2587.75,2588.5,1216
20180301|2017-11-16 13:30,16,2588.5,2589.25,2587.25,2587.5,274
20180301|2017-11-16 14:00,16,2587.5,2587.5,2586.5,2587.5,50
20180301|2017-11-16 14:30,16,2587.5,2587.5,2584.75,2585.5,159
20180301|2017-11-16 15:00,16,2585.25,2586,2584.25,2585.5,102
20180301|2017-11-16 15:30,16,2585.5,2586.25,2585.5,2586.25,41
20180301|2017-11-16 17:00,17,2585,2586.5,2584.5,2586.5,9
20180301|2017-11-16 17:30,17,2586.25,2586.25,2586.25,2586.25,3
20180301|2017-11-16 18:00,17,2585.25,2585.5,2583.75,2585.5,17
20180301|2017-11-16 18:30,17,2585.75,2585.75,2585.25,2585.5,4
20180301|2017-11-16 19:00,17,2586.25,2586.5,2585.5,2585.75,10
20180301|2017-11-16 19:30,17,2584.25,2584.25,2584.25,2584.25,1
20180301|2017-11-16 20:00,17,2583.75,2584.5,2582,2582,21
20180301|2017-11-16 20:30,17,2581.5,2583.5,2581.5,2583.25,10
20180301|2017-11-16 21:00,17,2583.75,2584,2583,2584,6
20180301|2017-11-16 21:30,17,2583.75,2583.75,2582.5,2582.5,8
20180301|2017-11-16 22:00,17,2582.5,2582.5,2582.5,2582.5,1
20180301|2017-11-16 23:00,17,2582.5,2582.5,2582.5,2582.5,1
20180301|2017-11-17 00:00,17,2583.25,2584,2583.25,2584,5
20180301|2017-11-17 00:30,17,2583,2583,2583,2583,1
20180301|2017-11-17 01:00,17,2583.25,2583.25,2582.75,2582.75,9
20180301|2017-11-17 01:30,17,2583,2584,2583,2584,4
20180301|2017-11-17 02:00,17,2583,2585.25,2583,2583.5,50
20180301|2017-11-17 02:30,17,2584,2584,2582,2582,12
20180301|2017-11-17 03:00,17,2581.5,2581.75,2581,2581.75,7
20180301|2017-11-17 03:30,17,2581.75,2582.5,2581.75,2581.75,3
20180301|2017-11-17 04:00,17,2581.75,2581.75,2581.5,2581.5,2
20180301|2017-11-17 04:30,17,2581,2582.25,2581,2582.25,11
20180301|2017-11-17 05:00,17,2582.25,2582.75,2582.25,2582.75,27
20180301|2017-11-17 05:30,17,2583.5,2584,2583.5,2583.75,8
20180301|2017-11-17 06:00,17,2584.25,2585,2584,2585,9
20180301|2017-11-17 06:30,17,2584.5,2586.25,2584.5,2586.25,14
20180301|2017-11-17 07:00,17,2585,2585.25,2585,2585.25,7
20180301|2017-11-17 07:30,17,2585,2585,2583,2583,40
20180301|2017-11-17 08:00,17,2583.5,2584,2581.5,2581.75,68
20180301|2017-11-17 08:30,17,2582,2582.75,2579.5,2582.5,370
20180301|2017-11-17 09:00,17,2582,2584,2580.75,2581.25,178
20180301|2017-11-17 09:30,17,2581.75,2583.25,2579.75,2582,105
20180301|2017-11-17 10:00,17,2582.25,2582.5,2578.75,2581,140
20180301|2017-11-17 10:30,17,2581,2582,2580,2581.25,119
20180301|2017-11-17 11:00,17,2581,2583,2581,2582.5,68
20180301|2017-11-17 11:30,17,2582.75,2583,2581.75,2582.5,35
20180301|2017-11-17 12:00,17,2582.75,2582.75,2581,2581.5,23
20180301|2017-11-17 12:30,17,2581.25,2582.25,2581.25,2582,12
20180301|2017-11-17 13:00,17,2582,2582,2580.75,2580.75,51
20180301|2017-11-17 13:30,17,2581.5,2581.5,2579.75,2581.5,99
20180301|2017-11-17 14:00,17,2581,2581,2579.75,2580.5,30
20180301|2017-11-17 14:30,17,2579.25,2580.5,2577.25,2578.5,386
20180301|2017-11-17 15:00,17,2578.5,2579.25,2577,2577.25,93
20180301|2017-11-17 15:30,17,2577,2577.5,2575.75,2577.5,65
20180301|2017-11-19 17:00,20,2577,2579.25,2575.5,2575.5,46
20180301|2017-11-19 17:30,20,2575.5,2576.5,2574.5,2576.5,9
20180301|2017-11-19 18:00,20,2576.75,2577,2576.75,2577,2
20180301|2017-11-19 18:30,20,2577,2577,2577,2577,1
20180301|2017-11-19 19:00,20,2577,2577.5,2575.75,2575.75,3
20180301|2017-11-19 19:30,20,2575,2575,2570,2571.75,35
20180301|2017-11-19 20:00,20,2571.75,2572,2570.75,2570.75,15
20180301|2017-11-19 20:30,20,2570,2571.5,2570,2571.5,28
20180301|2017-11-19 21:00,20,2570.25,2570.5,2569,2569.75,34
20180301|2017-11-19 21:30,20,2569.75,2571,2569.75,2570,7
20180301|2017-11-19 23:00,20,2572,2572.25,2571.5,2572.25,15
20180301|2017-11-19 23:30,20,2572.5,2572.5,2572.5,2572.5,3
20180301|2017-11-20 00:00,20,2573,2573.25,2570,2570,24
20180301|2017-11-20 00:30,20,2569.75,2570.5,2569,2570.5,16
20180301|2017-11-20 01:00,20,2571.25,2572.25,2571.25,2572.25,4
20180301|2017-11-20 01:30,20,2570,2572.25,2570,2571.75,14
20180301|2017-11-20 02:00,20,2571.75,2573,2571.5,2572,22
20180301|2017-11-20 02:30,20,2571.25,2573.75,2571.25,2573.75,38
20180301|2017-11-20 03:00,20,2573.75,2574,2573.75,2573.75,5
20180301|2017-11-20 03:30,20,2573,2573.25,2572.75,2573.25,10
20180301|2017-11-20 04:00,20,2573.25,2574.25,2573.25,2574,5
20180301|2017-11-20 04:30,20,2575.25,2575.5,2575,2575.5,12
20180301|2017-11-20 05:00,20,2575.25,2576,2574.75,2575.25,15
20180301|2017-11-20 05:30,20,2575.75,2577.25,2575.75,2576,12
20180301|2017-11-20 06:00,20,2576.75,2576.75,2575.75,2576,11
20180301|2017-11-20 06:30,20,2577,2577,2575.75,2575.75,7
20180301|2017-11-20 07:00,20,2575.75,2577.75,2575.75,2577.75,27
20180301|2017-11-20 07:30,20,2578,2579.75,2577.75,2579.5,52
20180301|2017-11-20 08:00,20,2580,2581,2580,2581,41
20180301|2017-11-20 08:30,20,2580.75,2581.25,2578,2580.5,191
20180301|2017-11-20 09:00,20,2581,2582,2579,2580.75,160
20180301|2017-11-20 09:30,20,2580.25,2582.5,2580,2582.5,43
20180301|2017-11-20 10:00,20,2582,2583.5,2581.75,2581.75,91
20180301|2017-11-20 10:30,20,2581.75,2583,2581.5,2582.75,78
20180301|2017-11-20 11:00,20,2583,2583.25,2580.75,2581.5,65
20180301|2017-11-20 11:30,20,2582,2583,2581.5,2582.75,59
20180301|2017-11-20 12:00,20,2583,2584.5,2582.75,2584.25,68
20180301|2017-11-20 12:30,20,2584.25,2584.25,2583,2584,44
20180301|2017-11-20 13:00,20,2584,2584.25,2583.25,2584.25,27
20180301|2017-11-20 13:30,20,2583.75,2584.5,2583.75,2584.25,30
20180301|2017-11-20 14:00,20,2583.5,2584.75,2581.5,2582,338
20180301|2017-11-20 14:30,20,2582,2582.5,2580.75,2582.5,55
20180301|2017-11-20 15:00,20,2582,2583.5,2581.25,2583.5,21
20180301|2017-11-20 15:30,20,2583,2583.75,2583,2583.75,6
20180301|2017-11-20 17:00,21,2582.5,2582.5,2582,2582,3
20180301|2017-11-20 17:30,21,2582,2582,2581.5,2581.75,3
20180301|2017-11-20 18:00,21,2581.5,2581.5,2581,2581.25,6
20180301|2017-11-20 18:30,21,2582.25,2582.25,2581.75,2581.75,2
20180301|2017-11-20 19:00,21,2581,2581.25,2580,2580,7
20180301|2017-11-20 19:30,21,2581.75,2581.75,2581.75,2581.75,2
20180301|2017-11-20 20:00,21,2582.75,2582.75,2582.75,2582.75,1
20180301|2017-11-20 20:30,21,2582.25,2582.5,2582.25,2582.25,4
20180301|2017-11-20 21:00,21,2582.5,2582.5,2582.5,2582.5,2
20180301|2017-11-20 21:30,21,2583,2583,2582.75,2582.75,3
20180301|2017-11-20 23:00,21,2584,2584,2584,2584,2
20180301|2017-11-20 23:30,21,2583.75,2583.75,2582.75,2582.75,6
20180301|2017-11-21 00:00,21,2582.25,2582.25,2582.25,2582.25,2
20180301|2017-11-21 00:30,21,2581.75,2581.75,2581.75,2581.75,1
20180301|2017-11-21 01:00,21,2582,2582,2582,2582,1
20180301|2017-11-21 02:00,21,2580.75,2581.25,2580.75,2581.25,3
20180301|2017-11-21 02:30,21,2581.25,2582.5,2581.25,2582.25,17
20180301|2017-11-21 03:00,21,2582.25,2582.25,2581.75,2582.25,4
20180301|2017-11-21 03:30,21,2583.75,2583.75,2583.75,2583.75,6
20180301|2017-11-21 04:00,21,2584.75,2588.25,2584.75,2588,87
20180301|2017-11-21 04:30,21,2588.25,2588.5,2587.25,2588.5,25
20180301|2017-11-21 05:00,21,2589,2589.5,2587.75,2588.5,39
20180301|2017-11-21 05:30,21,2588.25,2589.5,2588.25,2589.5,18
20180301|2017-11-21 06:00,21,2589.25,2591.25,2589.25,2590.25,72
20180301|2017-11-21 06:30,21,2590.25,2591,2589.75,2590.5,38
20180301|2017-11-21 07:00,21,2591,2592.5,2590.75,2591,70
20180301|2017-11-21 07:30,21,2591.25,2593,2591.25,2593,35
20180301|2017-11-21 08:00,21,2592,2592,2591,2591.25,26
20180301|2017-11-21 08:30,21,2590.75,2597,2590.5,2595.75,479
20180301|2017-11-21 09:00,21,2596.5,2599.25,2595.75,2599,314
20180301|2017-11-21 09:30,21,2599,2599.75,2598.25,2599.25,400
20180301|2017-11-21 10:00,21,2599.5,2600,2598.25,2598.75,1042
20180301|2017-11-21 10:30,21,2598.5,2600,2598.25,2599.75,283
20180301|2017-11-21 11:00,21,2599.5,2599.75,2599,2599,70
20180301|2017-11-21 11:30,21,2598.75,2599.75,2598.5,2599.25,71
20180301|2017-11-21 12:00,21,2599.25,2599.75,2599.25,2599.5,38
20180301|2017-11-21 12:30,21,2599.75,2601.5,2599.5,2599.5,96
20180301|2017-11-21 13:00,21,2599.75,2600,2599,2599.75,95
20180301|2017-11-21 13:30,21,2599.5,2600,2599,2599.75,64
20180301|2017-11-21 14:00,21,2600,2600.25,2597.75,2598.75,336
20180301|2017-11-21 14:30,21,2599,2599.5,2598,2599.25,155
20180301|2017-11-21 15:00,21,2599.25,2599.25,2597,2597.5,238
20180301|2017-11-21 15:30,21,2597,2597.5,2596.75,2597,73
20180301|2017-11-21 17:00,22,2596.75,2598,2596.75,2598,20
20180301|2017-11-21 17:30,22,2597.5,2597.5,2597.5,2597.5,2
20180301|2017-11-21 18:00,22,2596.75,2596.75,2596,2596,54
20180301|2017-11-21 18:30,22,2596,2597,2596,2596.25,6
20180301|2017-11-21 19:00,22,2596,2597,2596,2597,5
20180301|2017-11-21 19:30,22,2597.25,2597.5,2597,2597.5,3
20180301|2017-11-21 20:00,22,2597,2597.5,2597,2597.5,6
20180301|2017-11-21 20:30,22,2597.5,2600.25,2597.5,2599,30
20180301|2017-11-21 21:00,22,2598.75,2599,2598.5,2598.5,6
20180301|2017-11-21 21:30,22,2598.5,2599,2598.5,2599,2
20180301|2017-11-21 22:00,22,2598.75,2598.75,2597.25,2598,16
20180301|2017-11-21 22:30,22,2597.75,2597.75,2597.75,2597.75,2
20180301|2017-11-21 23:00,22,2598.25,2598.25,2598,2598,2
20180301|2017-11-22 00:00,22,2598.25,2599.5,2598.25,2599.5,5
20180301|2017-11-22 00:30,22,2599.25,2599.25,2599,2599,2
20180301|2017-11-22 01:00,22,2598.75,2598.75,2598.5,2598.75,5
20180301|2017-11-22 01:30,22,2598.5,2598.5,2598,2598.5,7
20180301|2017-11-22 02:00,22,2598.5,2599.5,2598.25,2598.5,7
20180301|2017-11-22 02:30,22,2599,2599,2598,2598,3
20180301|2017-11-22 03:00,22,2598.75,2598.75,2597.75,2597.75,7
20180301|2017-11-22 03:30,22,2597.5,2598.75,2597.5,2598.5,162
20180301|2017-11-22 04:30,22,2598.75,2598.75,2597.25,2597.75,3
20180301|2017-11-22 05:00,22,2598.25,2598.25,2597.75,2598,8
20180301|2017-11-22 05:30,22,2598.5,2598.75,2598.25,2598.75,6
20180301|2017-11-22 06:00,22,2599.25,2600.5,2599.25,2599.75,158
20180301|2017-11-22 06:30,22,2600,2601.25,2600,2601.25,20
20180301|2017-11-22 07:00,22,2600.75,2601,2599.75,2599.75,36
20180301|2017-11-22 07:30,22,2599.5,2600,2598.5,2598.75,18
20180301|2017-11-22 08:00,22,2599,2600.25,2599,2599.5,25
20180301|2017-11-22 08:30,22,2599.25,2600.75,2598.25,2599.25,260
20180301|2017-11-22 09:00,22,2599.25,2599.75,2597.25,2597.5,347
20180301|2017-11-22 09:30,22,2597.5,2599,2596,2598.75,217
20180301|2017-11-22 10:00,22,2599,2599,2596,2596.5,304
20180301|2017-11-22 10:30,22,2596.75,2597,2596.25,2597,201
20180301|2017-11-22 11:00,22,2597,2597,2595.5,2596,145
20180301|2017-11-22 11:30,22,2596,2596.5,2595.5,2596.5,46
20180301|2017-11-22 12:00,22,2596.75,2596.75,2595,2596.75,170
20180301|2017-11-22 12:30,22,2597,2597,2596.5,2596.5,37
20180301|2017-11-22 13:00,22,2596.75,2598.5,2596.75,2597.25,134
20180301|2017-11-22 13:30,22,2597.25,2598.75,2597.25,2597.75,18
20180301|2017-11-22 14:00,22,2597.5,2598,2597,2597.75,16
20180301|2017-11-22 14:30,22,2598.25,2598.75,2596.5,2596.75,466
20180301|2017-11-22 15:00,22,2596.5,2596.5,2595.5,2595.5,105
20180301|2017-11-22 15:30,22,2595.5,2595.5,2594,2594,72
20180301|2017-11-22 17:00,24,2595.25,2595.25,2594.75,2595,8
20180301|2017-11-22 17:30,24,2595.25,2595.25,2595.25,2595.25,2
20180301|2017-11-22 18:00,24,2595.25,2595.25,2595,2595,4
20180301|2017-11-22 18:30,24,2595,2595,2595,2595,5
20180301|2017-11-22 19:00,24,2595.5,2595.5,2595.5,2595.5,1
20180301|2017-11-22 19:30,24,2594.75,2594.75,2594.25,2594.5,9
20180301|2017-11-22 20:00,24,2595,2595,2595,2595,2
20180301|2017-11-22 21:00,24,2595,2595,2595,2595,7
20180301|2017-11-22 21:30,24,2595,2595,2595,2595,1
20180301|2017-11-22 22:00,24,2595.25,2595.5,2595.25,2595.5,3
20180301|2017-11-22 23:00,24,2596,2596,2595.75,2595.75,2
20180301|2017-11-22 23:30,24,2596,2596,2595.75,2595.75,3
20180301|2017-11-23 00:00,24,2595.25,2595.25,2595.25,2595.25,1
20180301|2017-11-23 00:30,24,2594.75,2594.75,2594.5,2594.75,3
20180301|2017-11-23 01:00,24,2594.75,2594.75,2593.75,2593.75,27
20180301|2017-11-23 01:30,24,2594,2594,2590.75,2591.25,123
20180301|2017-11-23 02:00,24,2591.75,2594.25,2590.75,2593.5,52
20180301|2017-11-23 02:30,24,2594.25,2595.25,2593.75,2595,38
20180301|2017-11-23 03:00,24,2594.5,2596,2594.25,2596,30
20180301|2017-11-23 03:30,24,2596,2596.5,2595.5,2596.25,53
20180301|2017-11-23 04:00,24,2596.25,2597.5,2596,2597.25,18
20180301|2017-11-23 04:30,24,2597.25,2599,2597.25,2598.75,33
20180301|2017-11-23 05:00,24,2598.75,2598.75,2598,2598.75,6
20180301|2017-11-23 05:30,24,2598.25,2598.25,2597.25,2597.5,15
20180301|2017-11-23 06:00,24,2598.5,2598.5,2598.25,2598.25,4
20180301|2017-11-23 06:30,24,2598,2598,2598,2598,2
20180301|2017-11-23 07:00,24,2598.25,2598.25,2597,2597.5,15
20180301|2017-11-23 07:30,24,2597.25,2598.5,2596.75,2598.5,12
20180301|2017-11-23 08:00,24,2598,2598,2597.75,2598,4
20180301|2017-11-23 08:30,24,2597.75,2598.5,2597.25,2597.75,51
20180301|2017-11-23 09:00,24,2597.5,2597.5,2597.25,2597.25,25
20180301|2017-11-23 09:30,24,2597.25,2598.25,2597.25,2598,24
20180301|2017-11-23 10:00,24,2598,2598,2598,2598,5
20180301|2017-11-23 10:30,24,2597.5,2597.5,2596.75,2597.5,20
20180301|2017-11-23 11:00,24,2597.75,2597.75,2597,2597,17
20180301|2017-11-23 11:30,24,2597,2597.5,2597,2597.5,4
20180301|2017-11-23 17:00,24,2596.5,2596.5,2596.25,2596.25,2
20180301|2017-11-23 17:30,24,2595.5,2596,2595.5,2596,3
20180301|2017-11-23 18:00,24,2596.75,2597,2596.75,2597,2
20180301|2017-11-23 19:00,24,2597,2597,2596.75,2596.75,2
20180301|2017-11-23 19:30,24,2597.25,2597.5,2597.25,2597.25,4
20180301|2017-11-23 20:00,24,2597.5,2597.75,2596.25,2596.5,20
20180301|2017-11-23 20:30,24,2597,2597,2597,2597,1
20180301|2017-11-23 21:00,24,2597.5,2597.5,2597.25,2597.25,3
20180301|2017-11-23 21:30,24,2597.75,2599.5,2597.75,2599,26
20180301|2017-11-23 22:00,24,2598.5,2598.5,2598.5,2598.5,1
20180301|2017-11-23 22:30,24,2598.75,2598.75,2598.75,2598.75,4
20180301|2017-11-23 23:00,24,2598.5,2598.5,2598.5,2598.5,3
20180301|2017-11-23 23:30,24,2598.5,2598.5,2598,2598,4
20180301|2017-11-24 00:00,24,2597.75,2597.75,2597.25,2597.25,6
20180301|2017-11-24 01:00,24,2599.25,2599.25,2599.25,2599.25,1
20180301|2017-11-24 01:30,24,2598.5,2598.5,2598.5,2598.5,1
20180301|2017-11-24 02:00,24,2597.75,2599.25,2597.75,2598.5,20
20180301|2017-11-24 02:30,24,2598.75,2598.75,2597.75,2597.75,5
20180301|2017-11-24 03:00,24,2599,2599,2598,2598,12
20180301|2017-11-24 03:30,24,2598,2598.75,2598,2598.75,48
20180301|2017-11-24 04:00,24,2598.5,2599.5,2598.25,2599.25,12
20180301|2017-11-24 04:30,24,2599.5,2600.25,2599.5,2599.75,26
20180301|2017-11-24 05:00,24,2600,2601.25,2600,2601.25,44
20180301|2017-11-24 05:30,24,2601.5,2602.75,2601.5,2602.25,40
20180301|2017-11-24 06:00,24,2602,2603,2602,2603,37
20180301|2017-11-24 06:30,24,2602.25,2602.5,2601.75,2602,10
20180301|2017-11-24 07:00,24,2602.5,2603.25,2602.5,2603.25,18
20180301|2017-11-24 07:30,24,2603,2603.5,2601.75,2601.75,103
20180301|2017-11-24 08:00,24,2602.25,2602.75,2601.75,2602,53
20180301|2017-11-24 08:30,24,2601.75,2602,2600.75,2602,260
20180301|2017-11-24 09:00,24,2601.75,2602.25,2600.75,2601.75,65
20180301|2017-11-24 09:30,24,2601.75,2602.75,2601.5,2602.5,66
20180301|2017-11-24 10:00,24,2602.75,2603.75,2602.25,2603,74
20180301|2017-11-24 10:30,24,2603,2603.5,2602.25,2603,74
20180301|2017-11-24 11:00,24,2603,2604,2603,2603.5,96
20180301|2017-11-24 11:30,24,2603.5,2604,2602,2602.75,111
20180301|2017-11-24 12:00,24,2602.5,2603.75,2601.25,2602,270
20180301|2017-11-26 17:00,27,2602,2604.25,2602,2603.75,35
20180301|2017-11-26 17:30,27,2603.5,2604.25,2603.25,2603.5,30
20180301|2017-11-26 18:00,27,2603.25,2603.25,2601.75,2602.25,14
20180301|2017-11-26 18:30,27,2602,2602.5,2602,2602.5,13
20180301|2017-11-26 19:00,27,2602.25,2602.25,2600.75,2601,14
20180301|2017-11-26 19:30,27,2600.5,2600.75,2599,2599.75,37
20180301|2017-11-26 20:00,27,2599.5,2599.5,2597.75,2599,31
20180301|2017-11-26 20:30,27,2598.5,2598.75,2598.25,2598.5,17
20180301|2017-11-26 21:00,27,2599,2599.5,2599,2599.25,3
20180301|2017-11-26 21:30,27,2599.25,2599.75,2599.25,2599.5,19
20180301|2017-11-26 22:00,27,2599.75,2600.25,2599.75,2600.25,7
20180301|2017-11-26 23:00,27,2599.75,2599.75,2599.75,2599.75,4
20180301|2017-11-26 23:30,27,2599.25,2599.25,2599.25,2599.25,2
20180301|2017-11-27 00:00,27,2599.5,2599.5,2598.75,2599,11
20180301|2017-11-27 00:30,27,2599,2600,2598.75,2600,24
20180301|2017-11-27 01:00,27,2600.25,2600.75,2600,2600,48
20180301|2017-11-27 01:30,27,2600,2601,2600,2601,15
20180301|2017-11-27 02:00,27,2601.25,2601.75,2599.75,2601.5,42
20180301|2017-11-27 02:30,27,2601.25,2603,2601.25,2603,38
20180301|2017-11-27 03:00,27,2603.75,2605,2603.75,2605,79
20180301|2017-11-27 03:30,27,2604.25,2604.25,2603.5,2604.25,18
20180301|2017-11-27 04:00,27,2604.25,2604.25,2603.25,2604,11
20180301|2017-11-27 04:30,27,2604.25,2604.5,2604.25,2604.5,5
20180301|2017-11-27 05:00,27,2604.75,2605.75,2604.75,2605,26
20180301|2017-11-27 05:30,27,2604.5,2604.75,2604.5,2604.75,8
20180301|2017-11-27 06:00,27,2604.25,2604.25,2601,2601,88
20180301|2017-11-27 06:30,27,2601,2602,2600.75,2601.75,24
20180301|2017-11-27 07:00,27,2601.25,2602.75,2600.75,2602.5,41
20180301|2017-11-27 07:30,27,2602.5,2603.5,2601.75,2601.75,25
20180301|2017-11-27 08:00,27,2601.75,2603.25,2601.5,2602.75,41
20180301|2017-11-27 08:30,27,2603.25,2606.5,2602,2604.75,277
20180301|2017-11-27 09:00,27,2605,2605.5,2603.75,2605,222
20180301|2017-11-27 09:30,27,2604.75,2606,2604.25,2604.75,60
20180301|2017-11-27 10:00,27,2605,2605.25,2600,2600.25,358
20180301|2017-11-27 10:30,27,2600.25,2602.5,2599.25,2602,192
20180301|2017-11-27 11:00,27,2602,2602,2601.25,2602,66
20180301|2017-11-27 11:30,27,2602.25,2602.25,2601,2602,43
20180301|2017-11-27 12:00,27,2602.5,2603.5,2602.5,2603,52
20180301|2017-11-27 12:30,27,2603,2603.5,2602.5,2603.5,37
20180301|2017-11-27 13:00,27,2603,2603,2602.25,2602.5,37
20180301|2017-11-27 13:30,27,2602.25,2603.25,2602,2603.25,140
20180301|2017-11-27 14:00,27,2602.75,2603,2602,2602.75,23
20180301|2017-11-27 14:30,27,2603.25,2603.25,2601.75,2601.75,69
20180301|2017-11-27 15:00,27,2601.75,2603.5,2601.75,2603,250
20180301|2017-11-27 15:30,27,2603,2604.25,2603,2604.25,45
20180301|2017-11-27 17:00,28,2603.25,2603.25,2601,2601.5,44
20180301|2017-11-27 17:30,28,2602,2602.75,2600.5,2601,25
20180301|2017-11-27 18:00,28,2601.25,2601.5,2600.5,2600.5,13
20180301|2017-11-27 18:30,28,2600.5,2600.5,2599,2599.25,67
20180301|2017-11-27 19:00,28,2599.25,2600.5,2599.25,2600.25,5
20180301|2017-11-27 19:30,28,2600.5,2601.5,2600.5,2601.5,13
20180301|2017-11-27 20:00,28,2601.5,2601.5,2601.5,2601.5,5
20180301|2017-11-27 20:30,28,2600.75,2600.75,2600.25,2600.25,5
20180301|2017-11-27 21:00,28,2600,2600.25,2599.75,2600.25,35
20180301|2017-11-27 21:30,28,2599.75,2599.75,2599.25,2599.25,4
20180301|2017-11-27 22:00,28,2599.5,2600,2599.5,2600,4
20180301|2017-11-27 22:30,28,2599.75,2600,2599.75,2600,6
20180301|2017-11-27 23:00,28,2599.75,2600.25,2599.75,2600.25,3
20180301|2017-11-27 23:30,28,2600,2600.25,2600,2600.25,9
20180301|2017-11-28 00:00,28,2600.75,2601.25,2600.5,2601,28
20180301|2017-11-28 00:30,28,2601,2601,2601,2601,1
20180301|2017-11-28 01:00,28,2601.5,2603,2601.5,2603,17
20180301|2017-11-28 01:30,28,2603,2603.25,2603,2603.25,17
20180301|2017-11-28 02:00,28,2603.25,2605.25,2603,2603.5,76
20180301|2017-11-28 02:30,28,2603.5,2605,2602.5,2604.75,35
20180301|2017-11-28 03:00,28,2605,2605,2604,2604.75,7
20180301|2017-11-28 03:30,28,2604.75,2604.75,2604,2604.5,16
20180301|2017-11-28 04:00,28,2605.25,2605.5,2604.75,2604.75,15
20180301|2017-11-28 04:30,28,2604.5,2605.75,2604.5,2605.5,11
20180301|2017-11-28 05:00,28,2605.5,2605.5,2604.75,2605.25,25
20180301|2017-11-28 05:30,28,2605.5,2606.5,2605.5,2606,19
20180301|2017-11-28 06:00,28,2606,2606.25,2605.5,2605.5,39
20180301|2017-11-28 06:30,28,2605.75,2606,2605.5,2605.5,11
20180301|2017-11-28 07:00,28,2605.5,2606,2605.5,2605.75,115
20180301|2017-11-28 07:30,28,2606,2607,2605.5,2606.5,85
20180301|2017-11-28 08:00,28,2606.75,2608,2606.75,2607,93
20180301|2017-11-28 08:30,28,2607,2609,2606,2607,452
20180301|2017-11-28 09:00,28,2607.25,2610,2607.25,2608.75,608
20180301|2017-11-28 09:30,28,2609,2611.5,2609,2610.25,312
20180301|2017-11-28 10:00,28,2610.5,2611.5,2610.25,2611.25,186
20180301|2017-11-28 10:30,28,2611.5,2615.25,2611,2615,690
20180301|2017-11-28 11:00,28,2615,2618.75,2615,2618,400
20180301|2017-11-28 11:30,28,2618,2619.75,2617.25,2619.5,217
20180301|2017-11-28 12:00,28,2619.5,2622.25,2617,2618.75,927
20180301|2017-11-28 12:30,28,2619,2619.75,2613.5,2614,644
20180301|2017-11-28 13:00,28,2613.75,2617.5,2611.25,2617.5,960
20180301|2017-11-28 13:30,28,2617.5,2624.25,2617.25,2624,696
20180301|2017-11-28 14:00,28,2623.75,2628.75,2623,2625.75,856
20180301|2017-11-28 14:30,28,2626,2628,2624.75,2628,388
20180301|2017-11-28 15:00,28,2628,2628.5,2626.75,2627.25,1777
20180301|2017-11-28 15:30,28,2627.25,2628,2626.5,2627.5,44
20180301|2017-11-28 17:00,29,2626.75,2627,2625.75,2626.25,22
20180301|2017-11-28 17:30,29,2626,2627,2625.75,2626.75,13
20180301|2017-11-28 18:00,29,2626.5,2627.5,2626.5,2626.75,26
20180301|2017-11-28 18:30,29,2626.75,2627,2625.75,2626.25,15
20180301|2017-11-28 19:00,29,2626.25,2627.25,2626.25,2627,15
20180301|2017-11-28 19:30,29,2626.75,2626.75,2626.25,2626.25,14
20180301|2017-11-28 20:00,29,2626.25,2626.25,2625.75,2626.25,31
20180301|2017-11-28 20:30,29,2626.5,2626.5,2625,2625.5,31
20180301|2017-11-28 21:00,29,2625.25,2625.75,2625,2625.5,40
20180301|2017-11-28 21:30,29,2625.75,2626.25,2625.25,2625.25,20
20180301|2017-11-28 22:00,29,2625.5,2626,2625.5,2625.75,43
20180301|2017-11-28 22:30,29,2625.5,2625.75,2625.5,2625.75,11
20180301|2017-11-28 23:00,29,2625.75,2626,2625.25,2625.75,127
20180301|2017-11-28 23:30,29,2625.75,2626.5,2625.75,2626.5,23
20180301|2017-11-29 00:00,29,2626.5,2627,2626.5,2626.5,32
20180301|2017-11-29 00:30,29,2626.75,2627.5,2626.75,2627,41
20180301|2017-11-29 01:00,29,2627.25,2628,2626.75,2627.75,21
20180301|2017-11-29 01:30,29,2627.5,2628.5,2627.5,2627.75,24
20180301|2017-11-29 02:00,29,2627.5,2628.75,2627.25,2627.75,176
20180301|2017-11-29 02:30,29,2627.75,2627.75,2626.75,2627.25,54
20180301|2017-11-29 03:00,29,2627,2628,2626.75,2627.5,25
20180301|2017-11-29 03:30,29,2628,2628.5,2627.75,2627.75,44
20180301|2017-11-29 04:00,29,2628,2628.75,2627.5,2628.75,12
20180301|2017-11-29 04:30,29,2628,2629.5,2628,2629.5,64
20180301|2017-11-29 05:00,29,2629,2630.5,2629,2630.5,144
20180301|2017-11-29 05:30,29,2631,2631.25,2630.5,2630.75,56
20180301|2017-11-29 06:00,29,2630.75,2631,2630.5,2630.75,173
20180301|2017-11-29 06:30,29,2630.75,2630.75,2630,2630,170
20180301|2017-11-29 07:00,29,2630,2630.5,2629.25,2630,85
20180301|2017-11-29 07:30,29,2630,2630,2628.25,2630,262
20180301|2017-11-29 08:00,29,2629.75,2630.75,2629.75,2629.75,59
20180301|2017-11-29 08:30,29,2630,2636,2629.25,2634.75,809
20180301|2017-11-29 09:00,29,2635,2635.75,2627,2628.5,1674
20180301|2017-11-29 09:30,29,2628.75,2632.5,2626.75,2628.25,1488
20180301|2017-11-29 10:00,29,2628.25,2629.25,2624.75,2626.75,1723
20180301|2017-11-29 10:30,29,2626.5,2627.75,2622.75,2623,991
20180301|2017-11-29 11:00,29,2623,2626.75,2621.75,2625.25,1224
20180301|2017-11-29 11:30,29,2625.25,2628.25,2624.25,2626.75,541
20180301|2017-11-29 12:00,29,2627,2628,2624.75,2627.5,289
20180301|2017-11-29 12:30,29,2627.5,2627.75,2623.75,2625,295
20180301|2017-11-29 13:00,29,2625,2627.5,2625,2626.75,567
20180301|2017-11-29 13:30,29,2627,2627,2625,2625.75,307
20180301|2017-11-29 14:00,29,2626,2626.5,2623.75,2626.25,375
20180301|2017-11-29 14:30,29,2626.25,2628.75,2625.5,2627.25,605
20180301|2017-11-29 15:00,29,2627.25,2627.5,2626.25,2627.25,309
20180301|2017-11-29 15:30,29,2627.25,2627.5,2626.5,2627.5,77
20180301|2017-11-29 17:00,30,2626.25,2628.5,2626,2627.25,37
20180301|2017-11-29 17:30,30,2627,2627.25,2626.25,2626.25,21
20180301|2017-11-29 18:00,30,2626,2626.25,2625,2626.25,44
20180301|2017-11-29 18:30,30,2625.5,2625.75,2625,2625.5,17
20180301|2017-11-29 19:00,30,2625.5,2627.25,2625.5,2626.75,30
20180301|2017-11-29 19:30,30,2626,2626,2623.75,2625.5,41
20180301|2017-11-29 20:00,30,2624.75,2624.75,2624.75,2624.75,1
20180301|2017-11-29 20:30,30,2625.25,2626,2625.25,2626,17
20180301|2017-11-29 21:00,30,2625.25,2625.25,2625.25,2625.25,6
20180301|2017-11-29 21:30,30,2625,2625.5,2624.25,2625.5,21
20180301|2017-11-29 22:00,30,2625.25,2627,2625.25,2626.25,24
20180301|2017-11-29 22:30,30,2626.75,2627,2626,2627,9
20180301|2017-11-29 23:00,30,2627.5,2628,2626.75,2626.75,41
20180301|2017-11-29 23:30,30,2626.5,2627,2626,2626.25,18
20180301|2017-11-30 00:00,30,2626.5,2626.75,2625.75,2626,13
20180301|2017-11-30 00:30,30,2626.25,2627,2626.25,2627,13
20180301|2017-11-30 01:00,30,2627.5,2629.75,2627.5,2628.5,43
20180301|2017-11-30 01:30,30,2628.75,2628.75,2628.25,2628.5,18
20180301|2017-11-30 02:00,30,2628.75,2629.75,2627.75,2629.25,128
20180301|2017-11-30 02:30,30,2629.25,2630.5,2629.25,2629.75,103
20180301|2017-11-30 03:00,30,2630,2632,2630,2632,86
20180301|2017-11-30 03:30,30,2631.25,2631.75,2630.25,2630.25,78
20180301|2017-11-30 04:00,30,2630.25,2631.5,2630.25,2631.5,33
20180301|2017-11-30 04:30,30,2631.5,2634.75,2631.5,2633.75,236
20180301|2017-11-30 05:00,30,2634,2636.25,2634,2635.25,160
20180301|2017-11-30 05:30,30,2635.25,2635.5,2635,2635.25,47
20180301|2017-11-30 06:00,30,2634.75,2634.75,2633,2634,97
20180301|2017-11-30 06:30,30,2633.75,2635,2633,2634.75,144
20180301|2017-11-30 07:00,30,2634.75,2635.5,2634,2635.25,166
20180301|2017-11-30 07:30,30,2635.25,2635.5,2634.25,2635.25,131
20180301|2017-11-30 08:00,30,2635.25,2638.5,2635.25,2637.25,275
20180301|2017-11-30 08:30,30,2637.5,2641.5,2636.5,2639.5,3471
20180301|2017-11-30 09:00,30,2639.5,2642.75,2638.75,2640.5,2130
20180301|2017-11-30 09:30,30,2640.75,2644,2637.75,2643.75,2381
20180301|2017-11-30 10:00,30,2644,2648.5,2643.25,2644.5,2842
20180301|2017-11-30 10:30,30,2644.5,2646,2643.5,2645.5,1822
20180301|2017-11-30 11:00,30,2645.75,2653.5,2645.5,2653.5,1868
20180301|2017-11-30 11:30,30,2653.25,2660.75,2653.25,2656,4057
20180301|2017-11-30 12:00,30,2656,2658.75,2653.25,2655,1254
20180301|2017-11-30 12:30,30,2654.75,2654.75,2648.5,2650.75,1262
20180301|2017-11-30 13:00,30,2650.75,2652.75,2648.75,2652.5,637
20180301|2017-11-30 13:30,30,2652.5,2652.5,2648,2648.75,570
20180301|2017-11-30 14:00,30,2648.5,2648.5,2643.25,2648.25,2421
20180301|2017-11-30 14:30,30,2648.5,2653.5,2645,2648.75,3604
20180301|2017-11-30 15:00,30,2649,2649,2642.5,2643.5,2311
20180301|2017-11-30 15:30,30,2643.75,2644.5,2642,2644.5,138
20180301|2017-11-30 17:00,1,2643.5,2645,2641.5,2641.75,232
20180301|2017-11-30 17:30,1,2641.5,2644,2641.25,2644,62
20180301|2017-11-30 18:00,1,2644.25,2645,2643.25,2643.75,118
20180301|2017-11-30 18:30,1,2644.25,2644.25,2640.75,2641.75,100
20180301|2017-11-30 19:00,1,2641.75,2642.25,2640.75,2641.5,223
20180301|2017-11-30 19:30,1,2641.5,2642.5,2639.5,2640.25,221
20180301|2017-11-30 20:00,1,2640.25,2640.75,2639.5,2640.75,147
20180301|2017-11-30 20:30,1,2641,2643,2641,2642.25,148
20180301|2017-11-30 21:00,1,2642.25,2644,2642.25,2643.25,97
20180301|2017-11-30 21:30,1,2643,2643.25,2642.25,2642.75,125
20180301|2017-11-30 22:00,1,2642.5,2643.75,2642,2643.75,64
20180301|2017-11-30 22:30,1,2644,2644.75,2643.75,2643.75,292
20180301|2017-11-30 23:00,1,2643.75,2644,2643.5,2643.75,41
20180301|2017-11-30 23:30,1,2643.5,2644,2643.25,2643.5,97
20180301|2017-12-01 00:00,1,2643.5,2644.25,2641,2644.25,376
20180301|2017-12-01 00:30,1,2644.25,2645,2643.5,2645,106
20180301|2017-12-01 01:00,1,2645.25,2646.75,2644.75,2646.75,160
20180301|2017-12-01 01:30,1,2647,2647,2646,2647,128
20180301|2017-12-01 02:00,1,2647.25,2647.75,2645.75,2646,268
20180301|2017-12-01 02:30,1,2646,2646.25,2641.5,2642.25,418
20180301|2017-12-01 03:00,1,2642,2643.25,2640.25,2641.5,807
20180301|2017-12-01 03:30,1,2641.5,2644.5,2641.5,2643.75,381
20180301|2017-12-01 04:00,1,2643.75,2644.5,2642.5,2642.75,197
20180301|2017-12-01 04:30,1,2642.75,2642.75,2633.5,2635.25,652
20180301|2017-12-01 05:00,1,2635.5,2639.5,2634.75,2639,1809
20180301|2017-12-01 05:30,1,2639.25,2640.5,2637.25,2637.75,521
20180301|2017-12-01 06:00,1,2638,2640.25,2637.75,2638.5,240
20180301|2017-12-01 06:30,1,2638.25,2642.25,2638.25,2642,193
20180301|2017-12-01 07:00,1,2641.75,2648.25,2641.75,2647.25,885
20180301|2017-12-01 07:30,1,2647.25,2649,2645.75,2646.25,727
20180301|2017-12-01 08:00,1,2646.25,2649.75,2646.25,2647.25,797
20180301|2017-12-01 08:30,1,2647.25,2650.75,2644.75,2647.5,2673
20180301|2017-12-01 09:00,1,2647.25,2652.75,2645.25,2650.25,1753
20180301|2017-12-01 09:30,1,2650.5,2652.25,2647.25,2651,1219
20180301|2017-12-01 10:00,1,2651,2651.5,2614.5,2616.75,10955
20180301|2017-12-01 10:30,1,2616.25,2631,2606.25,2630.5,9699
20180301|2017-12-01 11:00,1,2631,2636,2627.25,2632.25,3409
20180301|2017-12-01 11:30,1,2632.25,2637.25,2629.25,2636.75,1594
20180301|2017-12-01 12:00,1,2636.5,2638.5,2634.75,2638.25,941
20180301|2017-12-01 12:30,1,2638.5,2642,2637,2639,1192
20180301|2017-12-01 13:00,1,2639,2641.25,2638,2641,653
20180301|2017-12-01 13:30,1,2640.5,2641.25,2635.75,2638,605
20180301|2017-12-01 14:00,1,2637.25,2640.5,2635.25,2640.25,594
20180301|2017-12-01 14:30,1,2640.25,2644.75,2640.25,2644,2026
20180301|2017-12-01 15:00,1,2643.75,2647,2643.75,2646.75,1872
20180301|2017-12-01 15:30,1,2646.25,2647,2643.25,2644.75,326
20180301|2017-12-03 17:00,4,2655.5,2664.75,2655.5,2658.5,1020
20180301|2017-12-03 17:30,4,2658.75,2661.5,2658.25,2661,239
20180301|2017-12-03 18:00,4,2661,2663,2660.25,2661.5,183
20180301|2017-12-03 18:30,4,2661.5,2663,2661,2663,169
20180301|2017-12-03 19:00,4,2662.75,2663,2661.5,2661.75,142
20180301|2017-12-03 19:30,4,2661.5,2661.75,2660.75,2661.75,107
20180301|2017-12-03 20:00,4,2661.75,2662.5,2661.5,2661.75,151
20180301|2017-12-03 20:30,4,2661.5,2662.25,2661.5,2662,57
20180301|2017-12-03 21:00,4,2662.25,2662.75,2661.5,2662.75,40
20180301|2017-12-03 21:30,4,2662.5,2663.5,2662.5,2663.5,70
20180301|2017-12-03 22:00,4,2663.5,2664,2663.25,2663.25,46
20180301|2017-12-03 22:30,4,2663.25,2663.25,2662.5,2662.75,25
20180301|2017-12-03 23:00,4,2662.75,2663,2661,2661.5,63
20180301|2017-12-03 23:30,4,2661.5,2661.5,2660,2661,71
20180301|2017-12-04 00:00,4,2660.75,2661,2660.25,2660.25,36
20180301|2017-12-04 00:30,4,2660.75,2661.5,2660.25,2661,128
20180301|2017-12-04 01:00,4,2661.25,2663.25,2660.25,2663.25,178
20180301|2017-12-04 01:30,4,2663,2663,2660.5,2661,240
20180301|2017-12-04 02:00,4,2661,2661.5,2659,2659,584
20180301|2017-12-04 02:30,4,2659.25,2661.25,2659,2660.25,362
20180301|2017-12-04 03:00,4,2660,2660.75,2659.25,2659.5,133
20180301|2017-12-04 03:30,4,2659.5,2660,2658.5,2658.5,255
20180301|2017-12-04 04:00,4,2658.75,2660.5,2658.5,2660.25,204
20180301|2017-12-04 04:30,4,2660,2662,2659.75,2661.5,191
20180301|2017-12-04 05:00,4,2661.5,2662.25,2661,2662.25,153
20180301|2017-12-04 05:30,4,2662.25,2662.75,2662.25,2662.25,154
20180301|2017-12-04 06:00,4,2662.25,2662.5,2661.5,2662.5,202
20180301|2017-12-04 06:30,4,2662.5,2663,2661,2661,201
20180301|2017-12-04 07:00,4,2661.25,2661.75,2658.75,2659.5,832
20180301|2017-12-04 07:30,4,2659.75,2660.25,2658.75,2660.25,547
20180301|2017-12-04 08:00,4,2660.25,2662.5,2659.75,2662.25,787
20180301|2017-12-04 08:30,4,2662.25,2667.25,2661,2663,4966
20180301|2017-12-04 09:00,4,2663,2664.25,2659.75,2663.25,4570
20180301|2017-12-04 09:30,4,2663.5,2663.75,2653,2656,5234
20180301|2017-12-04 10:00,4,2656,2658.75,2653.25,2657,3713
20180301|2017-12-04 10:30,4,2657.25,2659.25,2655.5,2657.5,1618
20180301|2017-12-04 11:00,4,2657.75,2659.75,2655,2656.25,1337
20180301|2017-12-04 11:30,4,2656.25,2658.25,2654.25,2657.5,1834
20180301|2017-12-04 12:00,4,2657.5,2659.25,2657,2657.5,874
20180301|2017-12-04 12:30,4,2657.75,2659.5,2657.5,2658.75,613
20180301|2017-12-04 13:00,4,2658.75,2658.75,2651,2651.5,2506
20180301|2017-12-04 13:30,4,2651.5,2651.5,2648,2650,2586
20180301|2017-12-04 14:00,4,2649.75,2650.25,2647,2647.5,2087
20180301|2017-12-04 14:30,4,2647.25,2648.5,2640.5,2640.75,3926
20180301|2017-12-04 15:00,4,2640.5,2641.5,2639.25,2640.5,1081
20180301|2017-12-04 15:30,4,2640.25,2640.25,2636.25,2638.25,586
20180301|2017-12-04 17:00,5,2638.5,2640.25,2638.25,2638.75,181
20180301|2017-12-04 17:30,5,2639,2641,2639,2640.5,124
20180301|2017-12-04 18:00,5,2640,2642.25,2639,2641.5,172
20180301|2017-12-04 18:30,5,2642,2642,2640,2640.75,41
20180301|2017-12-04 19:00,5,2640.75,2642.5,2640.5,2642.5,95
20180301|2017-12-04 19:30,5,2642.75,2643.75,2642.5,2643.5,132
20180301|2017-12-04 20:00,5,2643,2644,2643,2643.25,104
20180301|2017-12-04 20:30,5,2643.25,2644.25,2643,2643.75,78
20180301|2017-12-04 21:00,5,2643.5,2645,2643.5,2644.5,77
20180301|2017-12-04 21:30,5,2644.5,2645.5,2644,2644.75,123
20180301|2017-12-04 22:00,5,2645,2645.25,2644.75,2645.25,53
20180301|2017-12-04 22:30,5,2645,2646.5,2644.5,2646.5,211
20180301|2017-12-04 23:00,5,2646.5,2646.5,2645.5,2645.5,50
20180301|2017-12-04 23:30,5,2645.5,2645.75,2644.5,2645,56
20180301|2017-12-05 00:00,5,2645.25,2645.75,2644.5,2645,51
20180301|2017-12-05 00:30,5,2645.25,2645.5,2644.75,2645.25,210
20180301|2017-12-05 01:00,5,2645.5,2646.5,2645.25,2646,123
20180301|2017-12-05 01:30,5,2646,2646,2643.5,2643.5,477
20180301|2017-12-05 02:00,5,2643.25,2645.5,2643,2644.25,673
20180301|2017-12-05 02:30,5,2644.25,2644.25,2642,2642,322
20180301|2017-12-05 03:00,5,2642,2643,2641,2641.75,209
20180301|2017-12-05 03:30,5,2641.75,2643.75,2641.5,2643.75,245
20180301|2017-12-05 04:00,5,2643.5,2643.75,2639.5,2640.25,1159
20180301|2017-12-05 04:30,5,2640.25,2640.25,2637.25,2638.5,482
20180301|2017-12-05 05:00,5,2638.75,2640,2638,2639.5,255
20180301|2017-12-05 05:30,5,2639.5,2642.25,2639.25,2642.25,250
20180301|2017-12-05 06:00,5,2642.25,2644.75,2641.25,2643,479
20180301|2017-12-05 06:30,5,2643,2646,2642,2645.5,674
20180301|2017-12-05 07:00,5,2645.5,2647,2644.75,2645.5,610
20180301|2017-12-05 07:30,5,2645.75,2646,2642.5,2642.75,1251
20180301|2017-12-05 08:00,5,2642.75,2645.75,2642.5,2643.5,1070
20180301|2017-12-05 08:30,5,2643.75,2644,2640.5,2640.5,3479
20180301|2017-12-05 09:00,5,2641.25,2645.75,2641,2644.25,2426
20180301|2017-12-05 09:30,5,2643.75,2648.5,2642,2647.75,2978
20180301|2017-12-05 10:00,5,2647.75,2650.75,2647.75,2650,1826
20180301|2017-12-05 10:30,5,2650,2650.75,2645,2645.25,1614
20180301|2017-12-05 11:00,5,2645.25,2646,2641.75,2643.5,1701
20180301|2017-12-05 11:30,5,2643.5,2645.25,2641,2641.75,1158
20180301|2017-12-05 12:00,5,2641.75,2644.5,2640.5,2643.75,1015
20180301|2017-12-05 12:30,5,2643.75,2644.25,2641.75,2643,437
20180301|2017-12-05 13:00,5,2643,2643.5,2636.75,2638.75,1703
20180301|2017-12-05 13:30,5,2638.75,2638.75,2632.75,2634.5,1580
20180301|2017-12-05 14:00,5,2634.5,2636.25,2631.75,2635.25,1646
20180301|2017-12-05 14:30,5,2635.25,2635.5,2630,2631.5,4603
20180301|2017-12-05 15:00,5,2631.5,2632.75,2630.25,2631,994
20180301|2017-12-05 15:30,5,2631,2631.75,2629.5,2630,214
20180301|2017-12-05 17:00,6,2628.75,2632,2628.75,2632,184
20180301|2017-12-05 17:30,6,2631.75,2632.25,2630.75,2632.25,220
20180301|2017-12-05 18:00,6,2632.25,2634,2631.25,2633.25,261
20180301|2017-12-05 18:30,6,2633.25,2633.75,2632.75,2633.25,108
20180301|2017-12-05 19:00,6,2633.5,2634,2632,2632.5,190
20180301|2017-12-05 19:30,6,2632.75,2633,2632,2632.75,61
20180301|2017-12-05 20:00,6,2632.75,2632.75,2631,2631.5,376
20180301|2017-12-05 20:30,6,2631.5,2631.5,2626.75,2627.25,534
20180301|2017-12-05 21:00,6,2627.75,2630,2626.75,2630,563
20180301|2017-12-05 21:30,6,2630,2630.25,2627.25,2627.75,193
20180301|2017-12-05 22:00,6,2628,2628,2625,2625.75,390
20180301|2017-12-05 22:30,6,2625.75,2626.75,2625.5,2626,340
20180301|2017-12-05 23:00,6,2626.25,2626.25,2624.5,2626.25,547
20180301|2017-12-05 23:30,6,2626.25,2626.5,2625.75,2626.25,375
20180301|2017-12-06 00:00,6,2626.5,2627.25,2625.5,2626.25,634
20180301|2017-12-06 00:30,6,2626.25,2628.25,2626.25,2627.5,236
20180301|2017-12-06 01:00,6,2627.5,2627.75,2625,2625.5,544
20180301|2017-12-06 01:30,6,2625.5,2626.25,2622.5,2625.25,1151
20180301|2017-12-06 02:00,6,2625,2626.5,2624.25,2626,1603
20180301|2017-12-06 02:30,6,2626,2627.75,2624.5,2627.5,1173
20180301|2017-12-06 03:00,6,2627.75,2628.75,2626.75,2627,783
20180301|2017-12-06 03:30,6,2627,2627,2625.25,2625.5,353
20180301|2017-12-06 04:00,6,2625.5,2626.25,2624.5,2624.75,1958
20180301|2017-12-06 04:30,6,2624.75,2627.25,2624.75,2626.5,1144
20180301|2017-12-06 05:00,6,2626.5,2628,2625.75,2627.25,754
20180301|2017-12-06 05:30,6,2627.5,2627.75,2626.5,2627.75,245
20180301|2017-12-06 06:00,6,2627.75,2629,2626.5,2626.75,345
20180301|2017-12-06 06:30,6,2626.75,2629.25,2626.75,2628.75,458
20180301|2017-12-06 07:00,6,2628.75,2629,2626.5,2626.75,783
20180301|2017-12-06 07:30,6,2626.75,2630.25,2626.75,2630,1916
20180301|2017-12-06 08:00,6,2629.75,2630.25,2627.75,2628.25,1204
20180301|2017-12-06 08:30,6,2628.5,2633.75,2628.25,2632.25,6344
20180301|2017-12-06 09:00,6,2632,2635,2628.75,2630.25,4008
20180301|2017-12-06 09:30,6,2630.5,2635.75,2626.75,2635.5,5353
20180301|2017-12-06 10:00,6,2635.25,2636.25,2632.25,2632.75,3285
20180301|2017-12-06 10:30,6,2633,2633.75,2631.25,2632.25,1989
20180301|2017-12-06 11:00,6,2632.25,2632.25,2628.5,2629,2392
20180301|2017-12-06 11:30,6,2629,2632.5,2628.75,2631.75,1045
20180301|2017-12-06 12:00,6,2631.5,2632.5,2630.5,2631.5,1014
20180301|2017-12-06 12:30,6,2631.5,2634.75,2631.5,2634.5,1479
20180301|2017-12-06 13:00,6,2634.5,2636,2633.5,2634.25,2100
20180301|2017-12-06 13:30,6,2634,2637.25,2633.75,2634.75,3977
20180301|2017-12-06 14:00,6,2634.75,2636,2633.75,2634.25,2600
20180301|2017-12-06 14:30,6,2634,2634.5,2630.5,2632,10140
20180301|2017-12-06 15:00,6,2632,2633,2631,2632,2102
20180301|2017-12-06 15:30,6,2631.75,2634.5,2631.75,2634.25,778
20180301|2017-12-06 17:00,7,2633.25,2634.75,2630.75,2634.75,514
20180301|2017-12-06 17:30,7,2635,2635.5,2634.25,2634.5,514
20180301|2017-12-06 18:00,7,2634.75,2636.5,2634.75,2636.25,806
20180301|2017-12-06 18:30,7,2636.25,2638.75,2636,2638,786
20180301|2017-12-06 19:00,7,2638,2638.75,2637.25,2637.75,685
20180301|2017-12-06 19:30,7,2637.75,2639.75,2637.75,2639,324
20180301|2017-12-06 20:00,7,2638.5,2639,2637.5,2638.75,175
20180301|2017-12-06 20:30,7,2638.25,2638.5,2637,2637.5,174
20180301|2017-12-06 21:00,7,2637.75,2638.5,2637,2637.25,200
20180301|2017-12-06 21:30,7,2637.5,2637.75,2636.75,2637.25,146
20180301|2017-12-06 22:00,7,2637.5,2638,2637,2637.75,149
20180301|2017-12-06 22:30,7,2637.5,2638,2637,2637.75,81
20180301|2017-12-06 23:00,7,2637.5,2638,2636.75,2637.75,107
20180301|2017-12-06 23:30,7,2637.75,2638,2637,2637.75,446
20180301|2017-12-07 00:00,7,2637.75,2638.75,2636.25,2636.5,448
20180301|2017-12-07 00:30,7,2636.75,2637.5,2636,2636.5,575
20180301|2017-12-07 01:00,7,2636.25,2636.25,2634.75,2635.5,1035
20180301|2017-12-07 01:30,7,2635.25,2636,2634,2634,552
20180301|2017-12-07 02:00,7,2634.25,2635,2633.5,2634.25,1212
20180301|2017-12-07 02:30,7,2634.25,2635.25,2634,2635,624
20180301|2017-12-07 03:00,7,2634.75,2636,2634.75,2636,762
20180301|2017-12-07 03:30,7,2636,2637.75,2635.75,2636.25,826
20180301|2017-12-07 04:00,7,2636.25,2637.25,2636.25,2636.5,589
20180301|2017-12-07 04:30,7,2636.75,2637.25,2634.5,2634.75,515
20180301|2017-12-07 05:00,7,2634.75,2635.25,2633.5,2633.5,480
20180301|2017-12-07 05:30,7,2633.5,2634,2632.75,2633.75,969
20180301|2017-12-07 06:00,7,2633.75,2634,2631.25,2633.25,1398
20180301|2017-12-07 06:30,7,2633.25,2633.75,2631,2631,1079
20180301|2017-12-07 07:00,7,2631,2633.25,2630.5,2632.5,3095
20180301|2017-12-07 07:30,7,2632.25,2632.5,2630.25,2630.25,2520
20180301|2017-12-07 08:00,7,2630.25,2631.5,2629,2630.5,5005
20180301|2017-12-07 08:30,7,2630.5,2635,2629,2635,27487
20180301|2017-12-07 09:00,7,2635,2636.5,2632,2635.5,13863
20180301|2017-12-07 09:30,7,2635.5,2639,2635.25,2639,12013
20180301|2017-12-07 10:00,7,2638.75,2639.75,2635.25,2638.75,11113
20180301|2017-12-07 10:30,7,2638.75,2642.75,2638.75,2642.25,13256
20180301|2017-12-07 11:00,7,2642,2642.5,2640.25,2641,9265
20180301|2017-12-07 11:30,7,2641,2642.75,2640.5,2642.5,5097
20180301|2017-12-07 12:00,7,2642.5,2643.75,2639.75,2642,10141
20180301|2017-12-07 12:30,7,2642,2643.25,2639.75,2641.5,9363
20180301|2017-12-07 13:00,7,2641.25,2642,2638.5,2639,6095
20180301|2017-12-07 13:30,7,2639,2639.25,2635.25,2638.75,13465
20180301|2017-12-07 14:00,7,2638.75,2640.75,2637.25,2640,13887
20180301|2017-12-07 14:30,7,2640,2640.75,2637.25,2640.25,28162
20180301|2017-12-07 15:00,7,2640.5,2642.5,2639.75,2642.5,11198
20180301|2017-12-07 15:30,7,2642.25,2642.75,2642,2642,2521
20180301|2017-12-07 17:00,8,2642.25,2643.5,2641.75,2642.75,2006
20180301|2017-12-07 17:30,8,2642.75,2644.25,2642.75,2643.75,2416
20180301|2017-12-07 18:00,8,2643.75,2643.75,2640.25,2642,5098
20180301|2017-12-07 18:30,8,2642,2643.25,2641,2642.5,3652
20180301|2017-12-07 19:00,8,2642.5,2642.75,2641.5,2641.5,1452
20180301|2017-12-07 19:30,8,2641.5,2643.25,2641.5,2642.5,2674
20180301|2017-12-07 20:00,8,2642.5,2643.25,2642,2642.75,2369
20180301|2017-12-07 20:30,8,2642.75,2642.75,2641.25,2641.25,1654
20180301|2017-12-07 21:00,8,2641.25,2642.5,2641,2642.25,1490
20180301|2017-12-07 21:30,8,2642.25,2642.5,2642,2642.25,730
20180301|2017-12-07 22:00,8,2642.25,2643.25,2641.75,2643.25,508
20180301|2017-12-07 22:30,8,2643.25,2644,2643,2643.75,660
20180301|2017-12-07 23:00,8,2643.5,2645.25,2643.5,2645.25,1637
20180301|2017-12-07 23:30,8,2645.25,2645.75,2644.75,2645.25,2137
20180301|2017-12-08 00:00,8,2645,2646,2644.75,2645.25,792
20180301|2017-12-08 00:30,8,2645.5,2645.75,2645,2645.75,689
20180301|2017-12-08 01:00,8,2645.75,2646.25,2645.25,2646,2356
20180301|2017-12-08 01:30,8,2646,2646.5,2645.25,2645.75,2957
20180301|2017-12-08 02:00,8,2645.5,2647,2645,2646,7890
20180301|2017-12-08 02:30,8,2646,2647.25,2645,2646.25,5722
20180301|2017-12-08 03:00,8,2646.25,2646.75,2645,2646,3297
20180301|2017-12-08 03:30,8,2646,2648.25,2646,2648,4833
20180301|2017-12-08 04:00,8,2648,2649.5,2647.5,2648.75,4572
20180301|2017-12-08 04:30,8,2648.5,2649.5,2647.5,2648,5289
20180301|2017-12-08 05:00,8,2648,2648.25,2647.25,2647.5,2309
20180301|2017-12-08 05:30,8,2647.5,2648,2646,2646.25,3527
20180301|2017-12-08 06:00,8,2646.25,2647.75,2646,2646.25,6084
20180301|2017-12-08 06:30,8,2646.25,2647,2645.5,2647,3792
20180301|2017-12-08 07:00,8,2647,2648.75,2646.5,2648.5,11800
20180301|2017-12-08 07:30,8,2648.5,2652,2648.25,2651,24414
20180301|2017-12-08 08:00,8,2651,2651.25,2649,2649.25,9256
20180301|2017-12-08 08:30,8,2649.25,2651.25,2647.5,2649.75,92922
20180301|2017-12-08 09:00,8,2649.75,2650.5,2646.5,2648.75,61205
20180301|2017-12-08 09:30,8,2649,2651,2648.5,2651,31511
20180301|2017-12-08 10:00,8,2651,2651.75,2648.25,2649.25,32059
20180301|2017-12-08 10:30,8,2649,2651.75,2647.25,2650.5,29509
20180301|2017-12-08 11:00,8,2650.5,2654,2650.25,2653.5,27643
20180301|2017-12-08 11:30,8,2653.5,2654.5,2652.25,2652.5,26745
20180301|2017-12-08 12:00,8,2652.75,2655,2652,2654,22310
20180301|2017-12-08 12:30,8,2654,2654.25,2652.25,2653.25,15227
20180301|2017-12-08 13:00,8,2653.25,2653.25,2649.25,2651,27533
20180301|2017-12-08 13:30,8,2651,2651.75,2649.25,2651,24437
20180301|2017-12-08 14:00,8,2651,2652.5,2649.75,2652,29542
20180301|2017-12-08 14:30,8,2652,2655,2650.25,2654.75,67178
20180301|2017-12-08 15:00,8,2654.75,2655,2652.75,2654,42436
20180301|2017-12-08 15:30,8,2654.25,2655.25,2653.75,2654.75,5776
20180301|2017-12-10 17:00,11,2655,2657.75,2654,2656.75,8162
20180301|2017-12-10 17:30,11,2656.5,2657,2655.5,2656.25,1304
20180301|2017-12-10 18:00,11,2656.25,2656.25,2654.75,2655.5,2872
20180301|2017-12-10 18:30,11,2655.25,2655.75,2654.25,2655.5,1435
20180301|2017-12-10 19:00,11,2655.25,2655.5,2654.5,2654.5,2000
20180301|2017-12-10 19:30,11,2654.75,2656,2654.75,2656,2917
20180301|2017-12-10 20:00,11,2656,2656,2654.5,2655,1583
20180301|2017-12-10 20:30,11,2655,2655.75,2655,2655.75,883
20180301|2017-12-10 21:00,11,2655.75,2656.75,2655.5,2656,1775
20180301|2017-12-10 21:30,11,2656,2657,2656,2656.75,1191
20180301|2017-12-10 22:00,11,2656.75,2657.5,2656.75,2657.25,2074
20180301|2017-12-10 22:30,11,2657.25,2657.75,2656.75,2657,1416
20180301|2017-12-10 23:00,11,2657,2657,2655.25,2656,1718
20180301|2017-12-10 23:30,11,2656,2657.25,2656,2657,1814
20180301|2017-12-11 00:00,11,2657,2657.25,2655.75,2656.25,1772
20180301|2017-12-11 00:30,11,2656,2656.5,2655.5,2656,924
20180301|2017-12-11 01:00,11,2656,2658.25,2655.75,2657.5,4152
20180301|2017-12-11 01:30,11,2657.5,2658.25,2657,2657.25,3593
20180301|2017-12-11 02:00,11,2657,2658.5,2656.5,2656.75,5647
20180301|2017-12-11 02:30,11,2656.75,2657.25,2656,2656.25,3747
20180301|2017-12-11 03:00,11,2656,2657,2655.5,2655.5,2585
20180301|2017-12-11 03:30,11,2655.75,2655.75,2654.75,2655,3740
20180301|2017-12-11 04:00,11,2655,2657.25,2655,2657,5033
20180301|2017-12-11 04:30,11,2657,2657.25,2656,2656,3241
20180301|2017-12-11 05:00,11,2656,2657.25,2656,2657,3730
20180301|2017-12-11 05:30,11,2657,2657.25,2655.5,2655.5,3738
20180301|2017-12-11 06:00,11,2655.25,2656.75,2655,2656.75,4185
20180301|2017-12-11 06:30,11,2656.5,2657.25,2653.5,2653.75,14934
20180301|2017-12-11 07:00,11,2653.5,2655.25,2652.25,2654.25,17137
20180301|2017-12-11 07:30,11,2654,2656.25,2654,2656,10808
20180301|2017-12-11 08:00,11,2655.75,2656.5,2654.5,2655.25,10256
20180301|2017-12-11 08:30,11,2655.5,2659.25,2654.5,2659,89438
20180301|2017-12-11 09:00,11,2659.25,2660.5,2656.25,2656.75,71388
20180301|2017-12-11 09:30,11,2656.5,2659.25,2656.25,2656.5,43119
20180301|2017-12-11 10:00,11,2656.5,2659,2655.5,2658.75,38383
20180301|2017-12-11 10:30,11,2658.75,2659.5,2657.75,2658.5,29111
20180301|2017-12-11 11:00,11,2658.5,2660,2658.25,2660,23535
20180301|2017-12-11 11:30,11,2660,2661.5,2659.75,2661.25,24427
20180301|2017-12-11 12:00,11,2661.25,2662.5,2660.25,2660.75,26391
20180301|2017-12-11 12:30,11,2660.75,2661.75,2659.75,2661.25,19691
20180301|2017-12-11 13:00,11,2661.25,2661.75,2660.75,2660.75,22969
20180301|2017-12-11 13:30,11,2660.75,2661.25,2660,2660.75,19697
20180301|2017-12-11 14:00,11,2661,2661.5,2659,2659.5,30197
20180301|2017-12-11 14:30,11,2659.25,2664,2659,2663.5,90959
20180301|2017-12-11 15:00,11,2663.25,2665,2662.75,2665,42058
20180301|2017-12-11 15:30,11,2665,2667.75,2665,2666.25,14768
20180301|2017-12-11 17:00,12,2666,2666.25,2663.75,2664.25,4142
20180301|2017-12-11 17:30,12,2664,2665.75,2664,2665.5,2066
20180301|2017-12-11 18:00,12,2665.5,2666.5,2664.75,2665.5,2507
20180301|2017-12-11 18:30,12,2665.25,2667.25,2665,2665.25,3362
20180301|2017-12-11 19:00,12,2665,2666,2664.5,2666,2798
20180301|2017-12-11 19:30,12,2665.75,2666.75,2665.5,2666.25,2415
20180301|2017-12-11 20:00,12,2666.25,2667.5,2665.75,2667.5,1857
20180301|2017-12-11 20:30,12,2667.25,2667.75,2665.75,2666.25,1903
20180301|2017-12-11 21:00,12,2666.25,2667,2666,2666.25,1082
20180301|2017-12-11 21:30,12,2666.25,2666.75,2665.75,2666.5,1382
20180301|2017-12-11 22:00,12,2666.25,2666.75,2666,2666.25,920
20180301|2017-12-11 22:30,12,2666.25,2666.25,2665.5,2665.5,823
20180301|2017-12-11 23:00,12,2665.5,2666,2665.25,2665.75,1490
20180301|2017-12-11 23:30,12,2665.75,2666,2665.25,2665.75,1134
20180301|2017-12-12 00:00,12,2665.75,2666,2665,2665.25,1058
20180301|2017-12-12 00:30,12,2665.25,2665.5,2664.75,2665.25,1229
20180301|2017-12-12 01:00,12,2665,2665.25,2664.25,2664.5,2810
20180301|2017-12-12 01:30,12,2664.5,2665.25,2664.25,2664.75,2096
20180301|2017-12-12 02:00,12,2664.75,2665.75,2663.5,2663.75,7930
20180301|2017-12-12 02:30,12,2664,2666.25,2663.5,2666,7267
20180301|2017-12-12 03:00,12,2665.75,2667.5,2665.5,2667.25,5860
20180301|2017-12-12 03:30,12,2667,2667.5,2664.75,2665.5,4697
20180301|2017-12-12 04:00,12,2665.5,2665.75,2664.25,2664.75,2874
20180301|2017-12-12 04:30,12,2664.75,2665.25,2664,2665,2516
20180301|2017-12-12 05:00,12,2665,2666.25,2664.75,2665.75,3356
20180301|2017-12-12 05:30,12,2665.75,2666,2665,2665.25,1534
20180301|2017-12-12 06:00,12,2665.25,2667,2665.25,2667,3813
20180301|2017-12-12 06:30,12,2667,2668,2666.5,2666.75,8467
20180301|2017-12-12 07:00,12,2666.5,2667.25,2666.25,2666.75,6884
20180301|2017-12-12 07:30,12,2666.75,2667.5,2665.25,2667.25,9695
20180301|2017-12-12 08:00,12,2667.25,2667.5,2665.5,2665.75,12533
20180301|2017-12-12 08:30,12,2665.5,2666,2663.25,2666,98150
20180301|2017-12-12 09:00,12,2666,2667.25,2665,2666.75,55474
20180301|2017-12-12 09:30,12,2666.75,2669,2665,2667.75,40973
20180301|2017-12-12 10:00,12,2668,2670.5,2667,2670,56547
20180301|2017-12-12 10:30,12,2670.25,2672.25,2670,2671.5,60952
20180301|2017-12-12 11:00,12,2671.25,2673,2668.5,2669.5,53071
20180301|2017-12-12 11:30,12,2669.5,2671.75,2669,2671.5,44430
20180301|2017-12-12 12:00,12,2671.5,2672.75,2670.25,2671.5,39702
20180301|2017-12-12 12:30,12,2671.5,2672,2669.25,2669.5,41793
20180301|2017-12-12 13:00,12,2669.5,2672.25,2668.5,2672.25,40168
20180301|2017-12-12 13:30,12,2672.25,2672.75,2670.25,2672,31423
20180301|2017-12-12 14:00,12,2671.75,2672,2670.25,2670.5,27486
20180301|2017-12-12 14:30,12,2670.75,2671.25,2666.5,2667.75,141801
20180301|2017-12-12 15:00,12,2667.5,2669,2667.25,2668.25,42776
20180301|2017-12-12 15:30,12,2668.25,2669,2668,2668.5,5999
20180301|2017-12-12 17:00,13,2667.75,2668.5,2666.5,2666.75,8189
20180301|2017-12-12 17:30,13,2666.75,2667.25,2664.5,2665,5294
20180301|2017-12-12 18:00,13,2664.75,2666,2664,2665.25,3265
20180301|2017-12-12 18:30,13,2665.5,2666,2665,2665.25,2199
20180301|2017-12-12 19:00,13,2665.25,2666,2665,2665.5,3508
20180301|2017-12-12 19:30,13,2665.5,2666,2663.75,2665.5,6239
20180301|2017-12-12 20:00,13,2665.5,2666.25,2664,2664.75,5983
20180301|2017-12-12 20:30,13,2664.75,2665.25,2664.25,2665.25,2639
20180301|2017-12-12 21:00,13,2665,2665.25,2659.5,2660.75,15554
20180301|2017-12-12 21:30,13,2661,2662,2659.25,2661.5,11681
20180301|2017-12-12 22:00,13,2661.75,2662.5,2661,2662.5,1830
20180301|2017-12-12 22:30,13,2662.25,2663.75,2662,2663.25,3806
20180301|2017-12-12 23:00,13,2663.25,2663.5,2662.75,2663.25,2118
20180301|2017-12-12 23:30,13,2663.25,2665.75,2662.75,2664.5,5955
20180301|2017-12-13 00:00,13,2664.5,2665.5,2663.75,2665,1579
20180301|2017-12-13 00:30,13,2665,2665.25,2664,2664.75,1717
20180301|2017-12-13 01:00,13,2664.75,2666,2664.75,2666,1729
20180301|2017-12-13 01:30,13,2665.75,2665.75,2664.5,2664.75,1657
20180301|2017-12-13 02:00,13,2664.75,2667,2664.75,2666,5669
20180301|2017-12-13 02:30,13,2666,2667,2666,2666.25,2854
20180301|2017-12-13 03:00,13,2666.5,2667.75,2666,2667.75,4213
20180301|2017-12-13 03:30,13,2667.75,2668,2666.25,2666.75,4615
20180301|2017-12-13 04:00,13,2666.5,2667.25,2666.25,2666.5,4152
20180301|2017-12-13 04:30,13,2666.5,2668.5,2666.25,2668.25,4423
20180301|2017-12-13 05:00,13,2668.25,2669,2667.5,2668,6013
20180301|2017-12-13 05:30,13,2668,2668.25,2667.25,2667.25,2741
20180301|2017-12-13 06:00,13,2667,2667.25,2666.25,2667.25,6186
20180301|2017-12-13 06:30,13,2667.25,2667.5,2664.75,2666,10353
20180301|2017-12-13 07:00,13,2665.75,2668.25,2665.75,2667.75,12916
20180301|2017-12-13 07:30,13,2667.75,2670.5,2666.5,2669.75,26581
20180301|2017-12-13 08:00,13,2669.5,2671.25,2669.5,2670.25,17729
20180301|2017-12-13 08:30,13,2670.25,2674.5,2670,2673.5,111168
20180301|2017-12-13 09:00,13,2673.75,2674.5,2671.5,2673.5,66007
20180301|2017-12-13 09:30,13,2673.25,2675,2672.25,2674.25,56560
20180301|2017-12-13 10:00,13,2674,2675,2673,2674,49753
20180301|2017-12-13 10:30,13,2674.25,2675.5,2673,2674.5,55077
20180301|2017-12-13 11:00,13,2674.5,2674.5,2670,2672,59466
20180301|2017-12-13 11:30,13,2672.25,2672.25,2669.25,2670.5,32401
20180301|2017-12-13 12:00,13,2670.5,2670.75,2668.75,2670,31787
20180301|2017-12-13 12:30,13,2670,2670.75,2667.5,2669.5,48093
20180301|2017-12-13 13:00,13,2669.25,2675,2669.25,2672.75,79646
20180301|2017-12-13 13:30,13,2673,2675,2672.25,2674.5,44020
20180301|2017-12-13 14:00,13,2674.25,2674.5,2669.25,2670,45838
20180301|2017-12-13 14:30,13,2669.75,2672,2666.25,2667,119633
20180301|2017-12-13 15:00,13,2667,2669.5,2666.75,2669.25,46940
20180301|2017-12-13 15:30,13,2669,2670,2668.75,2669,5635
20180301|2017-12-13 17:00,14,2668.5,2669.75,2668.25,2668.75,4740
20180301|2017-12-13 17:30,14,2669,2669.75,2668,2669.5,1647
20180301|2017-12-13 18:00,14,2669.5,2671.5,2669,2670.75,4335
20180301|2017-12-13 18:30,14,2671,2672,2670.75,2671.75,1895
20180301|2017-12-13 19:00,14,2671.75,2672.5,2671.25,2671.75,3497
20180301|2017-12-13 19:30,14,2671.75,2672,2670.25,2670.75,2522
20180301|2017-12-13 20:00,14,2670.75,2671.75,2670.5,2671,2921
20180301|2017-12-13 20:30,14,2671,2671.5,2670.5,2670.75,1453
20180301|2017-12-13 21:00,14,2670.75,2671,2670.25,2671,1085
20180301|2017-12-13 21:30,14,2671,2671.5,2670.25,2670.5,1762
20180301|2017-12-13 22:00,14,2670.5,2670.75,2668.75,2669.25,2421
20180301|2017-12-13 22:30,14,2669.5,2670.25,2668.25,2669.75,2391
20180301|2017-12-13 23:00,14,2669.5,2670,2668.75,2669,1729
20180301|2017-12-13 23:30,14,2669,2669.5,2668.75,2669.25,1662
20180301|2017-12-14 00:00,14,2669.25,2669.75,2668.25,2669.5,2808
20180301|2017-12-14 00:30,14,2669.75,2670.5,2669.5,2670,1851
20180301|2017-12-14 01:00,14,2670.25,2671.75,2670,2671.5,4591
20180301|2017-12-14 01:30,14,2671.5,2672,2671,2671.5,2063
20180301|2017-12-14 02:00,14,2671.5,2672.75,2671.25,2672.5,5477
20180301|2017-12-14 02:30,14,2672.75,2673,2671.5,2672.5,4795
20180301|2017-12-14 03:00,14,2672.5,2673.5,2671.75,2672.75,5042
20180301|2017-12-14 03:30,14,2672.5,2673.25,2672.25,2673,4814
20180301|2017-12-14 04:00,14,2673,2673.5,2671,2671.75,7019
20180301|2017-12-14 04:30,14,2671.75,2672.5,2671,2671.25,5030
20180301|2017-12-14 05:00,14,2671.25,2672.25,2671,2671.75,3876
20180301|2017-12-14 05:30,14,2671.75,2672,2670.5,2670.5,3618
20180301|2017-12-14 06:00,14,2670.75,2671.75,2670.25,2671,6883
20180301|2017-12-14 06:30,14,2671,2671,2670,2670.5,4455
20180301|2017-12-14 07:00,14,2670.75,2671.5,2670,2670.5,6681
20180301|2017-12-14 07:30,14,2671,2671.75,2670,2671.75,15205
20180301|2017-12-14 08:00,14,2671.75,2672,2669.5,2670.5,11690
20180301|2017-12-14 08:30,14,2670.25,2671.25,2667.5,2670.25,106415
20180301|2017-12-14 09:00,14,2670.25,2671.25,2668.75,2669.75,57042
20180301|2017-12-14 09:30,14,2669.75,2671.25,2668.5,2669,50573
20180301|2017-12-14 10:00,14,2668.75,2669.75,2664.5,2667,108494
20180301|2017-12-14 10:30,14,2667.25,2668.5,2666.25,2667.75,45118
20180301|2017-12-14 11:00,14,2667.75,2668,2665.75,2665.75,37313
20180301|2017-12-14 11:30,14,2665.75,2666.75,2663.25,2664.25,45209
20180301|2017-12-14 12:00,14,2664,2664.5,2661.25,2663.75,65025
20180301|2017-12-14 12:30,14,2663.75,2663.75,2660.25,2660.5,73218
20180301|2017-12-14 13:00,14,2660.75,2662,2654.75,2655,84858
20180301|2017-12-14 13:30,14,2654.75,2659.75,2654.75,2659.25,90045
20180301|2017-12-14 14:00,14,2659.25,2659.5,2655.75,2657.75,57606
20180301|2017-12-14 14:30,14,2657.75,2661.75,2654.75,2655.5,139002
20180301|2017-12-14 15:00,14,2655.5,2658.25,2654.25,2656.25,86163
20180301|2017-12-14 15:30,14,2656.25,2656.5,2651.75,2652.75,14891
20180301|2017-12-14 17:00,15,2652.75,2654.25,2652.5,2652.75,7294
20180301|2017-12-14 17:30,15,2653,2654.75,2653,2654.25,1994
20180301|2017-12-14 18:00,15,2654.25,2654.75,2653,2654.25,4452
20180301|2017-12-14 18:30,15,2654.5,2655.5,2654.25,2655.25,2594
20180301|2017-12-14 19:00,15,2655.25,2655.5,2654.25,2655.25,2886
20180301|2017-12-14 19:30,15,2655.25,2655.5,2654.25,2655.25,2535
20180301|2017-12-14 20:00,15,2655.25,2655.5,2653.75,2654.5,1899
20180301|2017-12-14 20:30,15,2654.5,2656,2654,2655.75,2476
20180301|2017-12-14 21:00,15,2656,2656.5,2655.5,2656,2272
20180301|2017-12-14 21:30,15,2656.25,2656.5,2655.75,2656,1957
20180301|2017-12-14 22:00,15,2656.25,2659.25,2655.75,2659,5479
20180301|2017-12-14 22:30,15,2658.75,2659.75,2658.25,2659,2492
20180301|2017-12-14 23:00,15,2659,2660,2659,2659.5,2098
20180301|2017-12-14 23:30,15,2659.5,2660,2658.75,2659,2614
20180301|2017-12-15 00:00,15,2658.75,2659.5,2658.25,2659,2105
20180301|2017-12-15 00:30,15,2659.25,2660,2658.75,2660,1118
20180301|2017-12-15 01:00,15,2660,2660.75,2659.75,2660.5,5447
20180301|2017-12-15 01:30,15,2660.5,2660.75,2659.25,2659.75,4370
20180301|2017-12-15 02:00,15,2659.75,2660.25,2658.75,2659.75,8981
20180301|2017-12-15 02:30,15,2659.75,2660.5,2659,2660.25,6947
20180301|2017-12-15 03:00,15,2660,2661,2659.5,2659.5,5596
20180301|2017-12-15 03:30,15,2659.5,2660.25,2658.75,2659.25,5460
20180301|2017-12-15 04:00,15,2659.25,2660.5,2659,2660.25,5938
20180301|2017-12-15 04:30,15,2660,2660.25,2658.5,2659.75,5872
20180301|2017-12-15 05:00,15,2659.75,2661,2659.5,2659.75,6783
20180301|2017-12-15 05:30,15,2659.75,2661,2659,2661,6584
20180301|2017-12-15 06:00,15,2660.75,2661.75,2660.25,2661.5,7885
20180301|2017-12-15 06:30,15,2661.75,2663.5,2661.25,2662.75,12471
20180301|2017-12-15 07:00,15,2662.5,2665.25,2662.25,2664.25,13724
20180301|2017-12-15 07:30,15,2664,2664.5,2662.75,2663.75,14032
20180301|2017-12-15 08:00,15,2663.5,2667.75,2661.5,2666.75,68796
20180301|2017-12-15 08:30,15,2666.75,2669,2666,2666.75,149881
20180301|2017-12-15 09:00,15,2667,2675.5,2666.75,2673.25,121525
20180301|2017-12-15 09:30,15,2673.5,2673.5,2670.5,2671,68117
20180301|2017-12-15 10:00,15,2671.25,2677,2671,2676.5,64026
20180301|2017-12-15 10:30,15,2676.5,2678.25,2675,2677,79805
20180301|2017-12-15 11:00,15,2677,2678.5,2676,2678.25,36901
20180301|2017-12-15 11:30,15,2678.25,2679,2677.25,2678.25,35787
20180301|2017-12-15 12:00,15,2678.25,2678.75,2677,2677.5,26046
20180301|2017-12-15 12:30,15,2677.5,2680.25,2677.25,2680,30917
20180301|2017-12-15 13:00,15,2680,2682.25,2679.75,2680.5,57577
20180301|2017-12-15 13:30,15,2680.5,2682,2679.5,2680.5,40556
20180301|2017-12-15 14:00,15,2680.5,2682.75,2680.25,2681.75,42010
20180301|2017-12-15 14:30,15,2681.75,2682.25,2674.25,2677.25,238265
20180301|2017-12-15 15:00,15,2677.25,2682.75,2676.75,2682,117845
20180301|2017-12-15 15:30,15,2682,2683.25,2681.5,2683,12810
20180301|2017-12-17 17:00,18,2683,2686.25,2682.5,2686,9481
20180301|2017-12-17 17:30,18,2685.75,2686.75,2685.75,2686,3911
20180301|2017-12-17 18:00,18,2686.25,2687.25,2686,2686.5,4906
20180301|2017-12-17 18:30,18,2686.5,2687,2685.5,2686.25,3862
20180301|2017-12-17 19:00,18,2686.25,2686.5,2684.5,2685.5,4174
20180301|2017-12-17 19:30,18,2685.5,2686.5,2685.5,2686.25,3032
20180301|2017-12-17 20:00,18,2686.25,2686.75,2685.5,2685.75,2910
20180301|2017-12-17 20:30,18,2685.75,2686.75,2685.5,2686.75,2233
20180301|2017-12-17 21:00,18,2686.75,2687.25,2686.25,2687.25,1652
20180301|2017-12-17 21:30,18,2687,2688,2687,2687.75,2865
20180301|2017-12-17 22:00,18,2687.75,2688.75,2687.5,2687.75,2852
20180301|2017-12-17 22:30,18,2688,2688.25,2687.5,2687.75,985
20180301|2017-12-17 23:00,18,2688,2688.25,2687.5,2687.75,1150
20180301|2017-12-17 23:30,18,2687.75,2688,2687.5,2687.75,1527
20180301|2017-12-18 00:00,18,2688,2688,2687.5,2687.75,1158
20180301|2017-12-18 00:30,18,2688,2688.5,2687.5,2688.25,1544
20180301|2017-12-18 01:00,18,2688.25,2689.5,2688,2689,4670
20180301|2017-12-18 01:30,18,2688.75,2689.5,2688.5,2688.75,3768
20180301|2017-12-18 02:00,18,2688.75,2691.25,2688.5,2689,14166
20180301|2017-12-18 02:30,18,2689.25,2690.25,2688.75,2689,6806
20180301|2017-12-18 03:00,18,2689,2690,2688.25,2690,7282
20180301|2017-12-18 03:30,18,2690,2691.75,2689.5,2691.5,6310
20180301|2017-12-18 04:00,18,2691.25,2692,2690.5,2690.75,4518
20180301|2017-12-18 04:30,18,2690.75,2691.5,2690.5,2691,4897
20180301|2017-12-18 05:00,18,2691.25,2692.25,2691,2691.75,5387
20180301|2017-12-18 05:30,18,2691.75,2692.25,2690.5,2690.5,5995
20180301|2017-12-18 06:00,18,2690.5,2692.75,2690.5,2692,6816
20180301|2017-12-18 06:30,18,2691.75,2692.25,2691.25,2691.5,5700
20180301|2017-12-18 07:00,18,2691.75,2693.5,2691.5,2693.25,11445
20180301|2017-12-18 07:30,18,2693.25,2693.5,2691.75,2692,12762
20180301|2017-12-18 08:00,18,2692,2692.75,2691.25,2692.5,12546
20180301|2017-12-18 08:30,18,2692.5,2698,2691.5,2696.25,171410
20180301|2017-12-18 09:00,18,2696.5,2697.25,2695,2695.25,83555
20180301|2017-12-18 09:30,18,2695.25,2695.5,2693.5,2695,59401
20180301|2017-12-18 10:00,18,2695,2695.5,2693.25,2694.25,56236
20180301|2017-12-18 10:30,18,2694,2697.5,2693.75,2697,55374
20180301|2017-12-18 11:00,18,2696.75,2697.75,2696.25,2696.75,33552
20180301|2017-12-18 11:30,18,2696.75,2697.25,2695.75,2696.5,27129
20180301|2017-12-18 12:00,18,2696.5,2696.5,2694.5,2696.25,34389
20180301|2017-12-18 12:30,18,2696.25,2696.25,2694.25,2694.75,30284
20180301|2017-12-18 13:00,18,2694.75,2695.25,2693.75,2694.5,23433
20180301|2017-12-18 13:30,18,2694.75,2696.25,2694.25,2696.25,27001
20180301|2017-12-18 14:00,18,2696.25,2696.75,2693.75,2693.75,35080
20180301|2017-12-18 14:30,18,2694,2695,2692.25,2694.5,133495
20180301|2017-12-18 15:00,18,2695,2695.75,2693,2694.75,68739
20180301|2017-12-18 15:30,18,2694.75,2695.75,2694.5,2695.75,6337
20180301|2017-12-18 17:00,19,2695,2696,2694.75,2695.75,3383
20180301|2017-12-18 17:30,19,2695.75,2695.75,2695,2695.25,1544
20180301|2017-12-18 18:00,19,2695.5,2695.5,2694.5,2694.5,1992
20180301|2017-12-18 18:30,19,2694.5,2695.5,2694.5,2694.75,1418
20180301|2017-12-18 19:00,19,2694.75,2695.5,2694.5,2695,1208
20180301|2017-12-18 19:30,19,2695.25,2695.5,2694.5,2695.25,1678
20180301|2017-12-18 20:00,19,2695.5,2695.5,2694.5,2695,1322
20180301|2017-12-18 20:30,19,2695,2695.25,2694.5,2695.25,1577
20180301|2017-12-18 21:00,19,2695,2695.5,2695,2695.5,547
20180301|2017-12-18 21:30,19,2695.25,2695.75,2695,2695.25,785
20180301|2017-12-18 22:00,19,2695.5,2695.75,2695.25,2695.5,561
20180301|2017-12-18 22:30,19,2695.5,2696,2695.25,2695.75,777
20180301|2017-12-18 23:00,19,2696,2696.25,2695.75,2696.25,1837
20180301|2017-12-18 23:30,19,2696,2696.5,2696,2696,1126
20180301|2017-12-19 00:00,19,2696,2696,2695,2695,1719
20180301|2017-12-19 00:30,19,2695,2695.75,2695,2695,1683
20180301|2017-12-19 01:00,19,2695,2695.75,2695,2695.75,1068
20180301|2017-12-19 01:30,19,2695.75,2696,2695,2695.25,1910
20180301|2017-12-19 02:00,19,2695.25,2697.75,2695.25,2697.5,7866
20180301|2017-12-19 02:30,19,2697.5,2698,2697,2697.75,4145
20180301|2017-12-19 03:00,19,2697.75,2698,2697,2697.5,2922
20180301|2017-12-19 03:30,19,2697.5,2697.5,2697,2697.25,2615
20180301|2017-12-19 04:00,19,2697.25,2697.5,2696.5,2696.75,3416
20180301|2017-12-19 04:30,19,2697,2697.25,2696.25,2697.25,2981
20180301|2017-12-19 05:00,19,2697,2697,2695.75,2696.25,3923
20180301|2017-12-19 05:30,19,2696.25,2696.75,2695.75,2696.25,2542
20180301|2017-12-19 06:00,19,2696,2696.5,2695.75,2696.25,4146
20180301|2017-12-19 06:30,19,2696,2697.25,2695.75,2697,3294
20180301|2017-12-19 07:00,19,2697.25,2698,2696.75,2697.5,6584
20180301|2017-12-19 07:30,19,2697.5,2698,2696.5,2696.5,9119
20180301|2017-12-19 08:00,19,2696.75,2697.25,2696.25,2697,12319
20180301|2017-12-19 08:30,19,2697.25,2697.5,2690,2691.25,123178
20180301|2017-12-19 09:00,19,2691.25,2693,2689.5,2690.5,82023
20180301|2017-12-19 09:30,19,2690.75,2692,2688,2689.75,72652
20180301|2017-12-19 10:00,19,2689.75,2691.25,2688,2690.5,64650
20180301|2017-12-19 10:30,19,2690.5,2691,2686.5,2686.75,70393
20180301|2017-12-19 11:00,19,2686.75,2688,2685.5,2686.5,57647
20180301|2017-12-19 11:30,19,2686.5,2688.5,2685.5,2688.25,33937
20180301|2017-12-19 12:00,19,2688.5,2690,2687.5,2688,31519
20180301|2017-12-19 12:30,19,2688.25,2690,2687.75,2688.25,29178
20180301|2017-12-19 13:00,19,2688.25,2690.25,2686.75,2689.25,39487
20180301|2017-12-19 13:30,19,2689.5,2689.5,2685,2686.25,39533
20180301|2017-12-19 14:00,19,2686.25,2687.75,2683.25,2686.5,56675
20180301|2017-12-19 14:30,19,2686.75,2687.75,2683,2684.5,104125
20180301|2017-12-19 15:00,19,2684,2686.75,2683.75,2684,57157
20180301|2017-12-19 15:30,19,2684.25,2685,2682.5,2684.5,8549
20180301|2017-12-19 17:00,20,2684.75,2685.75,2684.25,2685.5,3070
20180301|2017-12-19 17:30,20,2685.5,2688,2685.25,2687.75,4126
20180301|2017-12-19 18:00,20,2687.75,2688.75,2687.25,2688.25,4315
20180301|2017-12-19 18:30,20,2688.25,2689,2687.75,2688.5,2174
20180301|2017-12-19 19:00,20,2688.25,2690.5,2688.25,2690.25,3240
20180301|2017-12-19 19:30,20,2690,2690.75,2689,2690,6203
20180301|2017-12-19 20:00,20,2690,2690,2689,2689.5,1453
20180301|2017-12-19 20:30,20,2689.5,2690.25,2689.5,2689.5,1894
20180301|2017-12-19 21:00,20,2689.5,2690,2689.25,2689.75,675
20180301|2017-12-19 21:30,20,2689.75,2690.75,2689.5,2690.75,3376
20180301|2017-12-19 22:00,20,2690.75,2691.25,2690,2690.25,3014
20180301|2017-12-19 22:30,20,2690.25,2690.5,2689.5,2690,2334
20180301|2017-12-19 23:00,20,2690.25,2690.5,2690,2690.25,1534
20180301|2017-12-19 23:30,20,2690.25,2690.75,2689.5,2690.25,2306
20180301|2017-12-20 00:00,20,2690.5,2691,2690,2690.25,1496
20180301|2017-12-20 00:30,20,2690.5,2690.5,2689.5,2689.75,890
20180301|2017-12-20 01:00,20,2689.75,2690.75,2689.25,2690.75,2895
20180301|2017-12-20 01:30,20,2690.75,2692,2690.5,2691.5,3020
20180301|2017-12-20 02:00,20,2691.5,2692.5,2690.5,2691.25,8030
20180301|2017-12-20 02:30,20,2691.5,2692.25,2689,2691.75,9605
20180301|2017-12-20 03:00,20,2692,2692.5,2691.25,2692.25,3725
20180301|2017-12-20 03:30,20,2692.5,2693,2691.5,2692,5429
20180301|2017-12-20 04:00,20,2691.75,2692.5,2691.25,2692.25,4037
20180301|2017-12-20 04:30,20,2692.25,2693.25,2692,2692.75,2769
20180301|2017-12-20 05:00,20,2692.75,2693,2690.5,2691,4637
20180301|2017-12-20 05:30,20,2691,2692.25,2691,2692.25,2748
20180301|2017-12-20 06:00,20,2692.25,2693.25,2691.75,2692.25,5409
20180301|2017-12-20 06:30,20,2692.25,2692.75,2691.75,2692.5,3383
20180301|2017-12-20 07:00,20,2692.5,2693.5,2692.25,2692.75,7015
20180301|2017-12-20 07:30,20,2693,2693.25,2692,2693,6476
20180301|2017-12-20 08:00,20,2692.75,2695,2692.5,2694.5,14502
20180301|2017-12-20 08:30,20,2694.75,2695.5,2683,2687,187027
20180301|2017-12-20 09:00,20,2686.75,2688.5,2684,2685.25,74310
20180301|2017-12-20 09:30,20,2685.25,2685.5,2679,2682.5,100429
20180301|2017-12-20 10:00,20,2682.5,2685.75,2680.75,2684.75,59570
20180301|2017-12-20 10:30,20,2684.5,2686.25,2683.5,2683.75,31547
20180301|2017-12-20 11:00,20,2684,2686.25,2683.5,2685,30770
20180301|2017-12-20 11:30,20,2685.25,2685.75,2682,2684.75,36916
20180301|2017-12-20 12:00,20,2684.75,2687.75,2684.25,2687.75,31681
20180301|2017-12-20 12:30,20,2687.75,2688.25,2686.25,2686.5,19356
20180301|2017-12-20 13:00,20,2686.5,2687.25,2683.5,2684,27092
20180301|2017-12-20 13:30,20,2684.25,2684.75,2681.75,2683.5,29632
20180301|2017-12-20 14:00,20,2683.5,2684.75,2682.75,2683.75,35714
20180301|2017-12-20 14:30,20,2683.75,2685.75,2681.75,2682.75,84575
20180301|2017-12-20 15:00,20,2682.5,2684,2681.25,2681.75,52411
20180301|2017-12-20 15:30,20,2681.75,2682.25,2681.25,2681.5,5746
20180301|2017-12-20 17:00,21,2681.5,2683.25,2681.5,2682.75,3394
20180301|2017-12-20 17:30,21,2682.75,2683.25,2681.5,2683,3031
20180301|2017-12-20 18:00,21,2683,2684.25,2682.75,2683.75,3010
20180301|2017-12-20 18:30,21,2683.75,2683.75,2681.75,2682.5,2568
20180301|2017-12-20 19:00,21,2682.5,2683.25,2682,2682.75,1775
20180301|2017-12-20 19:30,21,2683,2684,2682.5,2683.75,1875
20180301|2017-12-20 20:00,21,2683.5,2684.25,2682.5,2682.75,1803
20180301|2017-12-20 20:30,21,2683,2683.75,2682.5,2683,1143
20180301|2017-12-20 21:00,21,2683.25,2683.75,2682.75,2682.75,1213
20180301|2017-12-20 21:30,21,2682.75,2683.75,2682.5,2683,1267
20180301|2017-12-20 22:00,21,2683,2683.25,2682.25,2682.75,1069
20180301|2017-12-20 22:30,21,2682.75,2683.25,2682,2683,1396
20180301|2017-12-20 23:00,21,2682.75,2683,2682,2682,986
20180301|2017-12-20 23:30,21,2682,2683,2682,2682.25,1013
20180301|2017-12-21 00:00,21,2682.5,2682.75,2682,2682.25,767
20180301|2017-12-21 00:30,21,2682.25,2682.75,2682.25,2682.25,489
20180301|2017-12-21 01:00,21,2682.25,2683.75,2681.75,2683.75,2850
20180301|2017-12-21 01:30,21,2683.75,2683.75,2682.25,2682.5,2143
20180301|2017-12-21 02:00,21,2682.5,2682.5,2680.75,2681,8506
20180301|2017-12-21 02:30,21,2681,2683.25,2680.75,2682.75,5758
20180301|2017-12-21 03:00,21,2682.75,2683.25,2682.25,2682.25,4176
20180301|2017-12-21 03:30,21,2682.5,2683.25,2682.25,2683,3698
20180301|2017-12-21 04:00,21,2683.25,2684.25,2683,2683.75,4794
20180301|2017-12-21 04:30,21,2683.75,2685.25,2683.5,2685,4985
20180301|2017-12-21 05:00,21,2684.75,2686.5,2684.75,2686.5,5498
20180301|2017-12-21 05:30,21,2686.25,2687.25,2685.5,2687,7238
20180301|2017-12-21 06:00,21,2686.75,2687.25,2686.5,2687,3393
20180301|2017-12-21 06:30,21,2687,2687.25,2686.25,2686.25,4026
20180301|2017-12-21 07:00,21,2686.25,2687.25,2686.25,2686.75,4767
20180301|2017-12-21 07:30,21,2686.5,2689.5,2686.25,2688.75,12565
20180301|2017-12-21 08:00,21,2688.5,2689.75,2688.5,2689.25,14680
20180301|2017-12-21 08:30,21,2689,2690.5,2684.75,2685.75,104129
20180301|2017-12-21 09:00,21,2685.75,2688.75,2685.5,2688.5,49193
20180301|2017-12-21 09:30,21,2688.25,2692.75,2688.25,2690.75,69807
20180301|2017-12-21 10:00,21,2690.75,2692.25,2689.75,2692,43499
20180301|2017-12-21 10:30,21,2692,2693.75,2691.5,2692.25,39872
20180301|2017-12-21 11:00,21,2692.25,2692.5,2691.25,2692,30279
20180301|2017-12-21 11:30,21,2692.25,2694.25,2691.25,2694,23817
20180301|2017-12-21 12:00,21,2694,2696,2693.75,2695.75,33100
20180301|2017-12-21 12:30,21,2695.75,2696,2694.25,2694.5,22321
20180301|2017-12-21 13:00,21,2694.25,2694.5,2692.75,2693.25,29025
20180301|2017-12-21 13:30,21,2693.5,2693.75,2691.75,2693.75,25761
20180301|2017-12-21 14:00,21,2693.5,2693.75,2690.25,2692.25,44376
20180301|2017-12-21 14:30,21,2692.25,2693,2686.75,2688.25,118670
20180301|2017-12-21 15:00,21,2688.5,2689.75,2687.25,2687.5,53346
20180301|2017-12-21 15:30,21,2688,2688,2686.5,2687.25,7377
20180301|2017-12-21 17:00,22,2686.75,2689.75,2686.5,2689.75,4402
20180301|2017-12-21 17:30,22,2689.5,2690.25,2689,2689.25,2356
20180301|2017-12-21 18:00,22,2689.25,2689.75,2687.75,2688.25,2907
20180301|2017-12-21 18:30,22,2688.25,2689.75,2688.25,2689.5,1624
20180301|2017-12-21 19:00,22,2689.75,2689.75,2689.25,2689.5,1326
20180301|2017-12-21 19:30,22,2689.25,2690.5,2689.25,2689.5,2175
20180301|2017-12-21 20:00,22,2689.5,2690,2689,2689.25,668
20180301|2017-12-21 20:30,22,2689.5,2690,2689.5,2689.5,802
20180301|2017-12-21 21:00,22,2689.5,2689.75,2689,2689,393
20180301|2017-12-21 21:30,22,2689.25,2690,2689,2689.75,643
20180301|2017-12-21 22:00,22,2690,2690,2689.25,2690,934
20180301|2017-12-21 22:30,22,2690,2691,2690,2691,1672
20180301|2017-12-21 23:00,22,2691,2691.25,2690.25,2690.25,1106
20180301|2017-12-21 23:30,22,2690.5,2690.75,2690.25,2690.25,926
20180301|2017-12-22 00:00,22,2690.25,2690.5,2689.75,2690.25,921
20180301|2017-12-22 00:30,22,2690.25,2690.75,2689.75,2689.75,482
20180301|2017-12-22 01:00,22,2690,2690,2689,2689.5,1825
20180301|2017-12-22 01:30,22,2689.5,2690.5,2689.5,2690.25,1434
20180301|2017-12-22 02:00,22,2690,2691.5,2690,2691,6504
20180301|2017-12-22 02:30,22,2691,2691.25,2690.25,2690.75,2953
20180301|2017-12-22 03:00,22,2690.5,2691.25,2690.5,2691.25,3126
20180301|2017-12-22 03:30,22,2691.25,2691.5,2690.25,2690.75,2122
20180301|2017-12-22 04:00,22,2690.5,2690.75,2690,2690.5,1647
20180301|2017-12-22 04:30,22,2690.5,2690.75,2689.5,2689.75,2379
20180301|2017-12-22 05:00,22,2689.75,2690.5,2689.25,2690.5,2110
20180301|2017-12-22 05:30,22,2690.5,2691,2690,2690.5,1926
20180301|2017-12-22 06:00,22,2690.5,2691,2689,2689.25,3114
20180301|2017-12-22 06:30,22,2689.25,2690,2688.75,2688.75,2784
20180301|2017-12-22 07:00,22,2688.75,2689.25,2688,2688.25,6152
20180301|2017-12-22 07:30,22,2688.25,2690,2688,2688.25,7693
20180301|2017-12-22 08:00,22,2688.25,2689.25,2687.75,2688.5,9268
20180301|2017-12-22 08:30,22,2688.25,2689,2684.75,2688.75,87156
20180301|2017-12-22 09:00,22,2688.75,2689,2684.75,2686.5,47059
20180301|2017-12-22 09:30,22,2686.25,2687.5,2685.5,2686.25,33997
20180301|2017-12-22 10:00,22,2686.25,2686.5,2683.25,2684.75,32814
20180301|2017-12-22 10:30,22,2685,2685.5,2682.25,2684,46396
20180301|2017-12-22 11:00,22,2684,2686,2683.75,2685.5,15040
20180301|2017-12-22 11:30,22,2685.75,2685.75,2684.25,2684.75,12443
20180301|2017-12-22 12:00,22,2684.5,2685.25,2684.5,2685,10661
20180301|2017-12-22 12:30,22,2685,2687.25,2685,2687,21204
20180301|2017-12-22 13:00,22,2687,2688,2685.75,2687.25,21185
20180301|2017-12-22 13:30,22,2687.5,2688.5,2686.5,2687.75,21773
20180301|2017-12-22 14:00,22,2688,2688.25,2686.5,2687.75,20092
20180301|2017-12-22 14:30,22,2687.75,2689.5,2686.75,2688.75,82519
20180301|2017-12-22 15:00,22,2689,2689.25,2685.5,2686.25,51036
20180301|2017-12-22 15:30,22,2686.25,2687.25,2685.5,2687,6651
20180301|2017-12-25 17:00,26,2686.75,2689,2686.5,2688.5,2254
20180301|2017-12-25 17:30,26,2688.5,2689.5,2688,2688.25,2117
20180301|2017-12-25 18:00,26,2688.5,2688.75,2687.75,2688,981
20180301|2017-12-25 18:30,26,2688,2688,2687,2687.25,840
20180301|2017-12-25 19:00,26,2687.25,2687.25,2683.75,2684.75,3138
20180301|2017-12-25 19:30,26,2684.75,2685.75,2683.75,2685.25,1703
20180301|2017-12-25 20:00,26,2685.25,2685.5,2685,2685.25,538
20180301|2017-12-25 20:30,26,2685,2685.5,2685,2685.5,588
20180301|2017-12-25 21:00,26,2685.5,2685.5,2685,2685.25,210
20180301|2017-12-25 21:30,26,2685.25,2685.75,2685,2685.5,459
20180301|2017-12-25 22:00,26,2685.5,2686,2685.5,2685.5,545
20180301|2017-12-25 22:30,26,2685.5,2685.75,2685,2685.75,411
20180301|2017-12-25 23:00,26,2685.75,2686,2685.25,2685.25,471
20180301|2017-12-25 23:30,26,2685.5,2686,2685.25,2685.75,284
20180301|2017-12-26 00:00,26,2685.75,2686.25,2685.75,2685.75,342
20180301|2017-12-26 00:30,26,2685.75,2686.25,2685.75,2686,126
20180301|2017-12-26 01:00,26,2685.75,2686.25,2685.75,2686.25,168
20180301|2017-12-26 01:30,26,2686.25,2686.5,2686.25,2686.5,267
20180301|2017-12-26 02:00,26,2686.25,2686.75,2686,2686.25,610
20180301|2017-12-26 02:30,26,2686.25,2686.5,2686,2686.5,209
20180301|2017-12-26 03:00,26,2686.5,2686.75,2686.25,2686.25,140
20180301|2017-12-26 03:30,26,2686.25,2686.75,2686.25,2686.25,132
20180301|2017-12-26 04:00,26,2686.25,2686.25,2686,2686,110
20180301|2017-12-26 04:30,26,2686,2686.25,2685.75,2686,191
20180301|2017-12-26 05:00,26,2686,2686,2685,2685.25,620
20180301|2017-12-26 05:30,26,2685.25,2686,2685,2685,485
20180301|2017-12-26 06:00,26,2685,2685.5,2684.5,2685,2037
20180301|2017-12-26 06:30,26,2685,2685,2684,2684.75,1712
20180301|2017-12-26 07:00,26,2684.75,2685.25,2683.5,2684.25,2095
20180301|2017-12-26 07:30,26,2684.5,2686.25,2684,2685.25,3881
20180301|2017-12-26 08:00,26,2685.25,2685.5,2683.75,2685.5,6870
20180301|2017-12-26 08:30,26,2685.5,2688.25,2684.25,2686.5,64554
20180301|2017-12-26 09:00,26,2686.5,2688.25,2685.5,2687.5,22430
20180301|2017-12-26 09:30,26,2687.25,2688.25,2685.25,2685.5,19989
20180301|2017-12-26 10:00,26,2685.5,2687,2685,2686.75,17077
20180301|2017-12-26 10:30,26,2686.5,2687,2685.75,2686.5,12895
20180301|2017-12-26 11:00,26,2686.5,2687.25,2685.75,2686.5,11901
20180301|2017-12-26 11:30,26,2686.5,2687.25,2685.5,2686,12587
20180301|2017-12-26 12:00,26,2686,2686.75,2685.5,2686.25,12270
20180301|2017-12-26 12:30,26,2686.5,2687,2685.25,2685.75,14155
20180301|2017-12-26 13:00,26,2686,2686.25,2685.25,2686,13254
20180301|2017-12-26 13:30,26,2686,2687,2685.75,2687,9157
20180301|2017-12-26 14:00,26,2686.75,2687,2684.75,2684.75,11339
20180301|2017-12-26 14:30,26,2685,2687.5,2684.25,2687,68103
20180301|2017-12-26 15:00,26,2687.25,2687.5,2686,2687.25,31879
20180301|2017-12-26 15:30,26,2687.25,2687.75,2686.75,2687.5,3641
20180301|2017-12-26 17:00,27,2687.5,2688.25,2687.25,2687.5,2425
20180301|2017-12-26 17:30,27,2687.5,2688.25,2687.5,2688,602
20180301|2017-12-26 18:00,27,2688.25,2688.5,2687.5,2688.5,1323
20180301|2017-12-26 18:30,27,2688.5,2688.75,2688,2688.25,1001
20180301|2017-12-26 19:00,27,2688.5,2689,2688,2689,2120
20180301|2017-12-26 19:30,27,2688.75,2688.75,2687.25,2687.75,2203
20180301|2017-12-26 20:00,27,2687.75,2688.5,2687.5,2687.75,940
20180301|2017-12-26 20:30,27,2687.75,2688.5,2687.75,2688.5,797
20180301|2017-12-26 21:00,27,2688.5,2689.5,2688.5,2688.5,1680
20180301|2017-12-26 21:30,27,2688.75,2689.25,2688.5,2688.5,1115
20180301|2017-12-26 22:00,27,2688.75,2689,2688.5,2688.75,648
20180301|2017-12-26 22:30,27,2688.75,2689.75,2688.5,2689.75,1934
20180301|2017-12-26 23:00,27,2689.5,2689.75,2688.75,2688.75,2121
20180301|2017-12-26 23:30,27,2689,2689,2688.25,2688.5,1903
20180301|2017-12-27 00:00,27,2688.75,2688.75,2688.25,2688.25,678
20180301|2017-12-27 00:30,27,2688.25,2688.5,2687.5,2687.75,637
20180301|2017-12-27 01:00,27,2687.5,2688,2687.5,2688,1622
20180301|2017-12-27 01:30,27,2687.75,2688.5,2687.75,2687.75,1213
20180301|2017-12-27 02:00,27,2687.75,2689.75,2687.75,2689.75,6056
20180301|2017-12-27 02:30,27,2689.5,2690,2689,2689.5,3214
20180301|2017-12-27 03:00,27,2689.5,2689.5,2687.75,2688.5,5127
20180301|2017-12-27 03:30,27,2688.25,2689,2687.75,2688,4291
20180301|2017-12-27 04:00,27,2688,2688.75,2687.75,2688.5,3986
20180301|2017-12-27 04:30,27,2688.25,2690,2688.25,2689.5,3458
20180301|2017-12-27 05:00,27,2689.25,2690.25,2689,2689.75,6093
20180301|2017-12-27 05:30,27,2689.75,2690,2688.5,2689,4404
20180301|2017-12-27 06:00,27,2689.25,2689.5,2688.5,2688.75,2837
20180301|2017-12-27 06:30,27,2688.75,2688.75,2687.75,2687.75,3089
20180301|2017-12-27 07:00,27,2688,2690,2687.25,2689.75,8069
20180301|2017-12-27 07:30,27,2689.75,2690.75,2689,2690.75,7716
20180301|2017-12-27 08:00,27,2690.75,2690.75,2687.75,2688.25,12722
20180301|2017-12-27 08:30,27,2688.25,2689,2686.5,2687.75,61193
20180301|2017-12-27 09:00,27,2687.75,2690,2687.75,2689.75,39984
20180301|2017-12-27 09:30,27,2689.75,2690.5,2689.25,2690.25,34106
20180301|2017-12-27 10:00,27,2690.25,2691,2689.25,2689.25,34745
20180301|2017-12-27 10:30,27,2689.5,2689.5,2686.25,2686.75,50952
20180301|2017-12-27 11:00,27,2686.5,2686.75,2684.75,2685,40892
20180301|2017-12-27 11:30,27,2685,2686,2684.25,2684.25,23407
20180301|2017-12-27 12:00,27,2684.5,2685.25,2683,2683.75,28917
20180301|2017-12-27 12:30,27,2683.75,2684.75,2683.25,2684.75,23440
20180301|2017-12-27 13:00,27,2684.75,2684.75,2682.75,2684,19909
20180301|2017-12-27 13:30,27,2684.25,2684.25,2682,2683.25,23298
20180301|2017-12-27 14:00,27,2683.5,2684,2682,2682.5,26169
20180301|2017-12-27 14:30,27,2682.25,2685.25,2681.5,2685,82329
20180301|2017-12-27 15:00,27,2685,2686.25,2684.5,2685,35664
20180301|2017-12-27 15:30,27,2685.25,2685.75,2684.75,2685.25,4388
20180301|2017-12-27 17:00,28,2684,2685.75,2684,2685.75,3428
20180301|2017-12-27 17:30,28,2685.75,2686,2685.5,2685.75,783
20180301|2017-12-27 18:00,28,2685.75,2686,2685.5,2686,871
20180301|2017-12-27 18:30,28,2686,2686.25,2685.75,2686,719
20180301|2017-12-27 19:00,28,2686,2686.25,2686,2686,903
20180301|2017-12-27 19:30,28,2686.25,2686.25,2685.75,2686,728
20180301|2017-12-27 20:00,28,2686.25,2687,2686,2687,1624
20180301|2017-12-27 20:30,28,2686.75,2687.25,2686.75,2687.25,787
20180301|2017-12-27 21:00,28,2687.25,2687.25,2686.75,2687,725
20180301|2017-12-27 21:30,28,2687,2687.5,2686.75,2687.25,1752
20180301|2017-12-27 22:00,28,2687.25,2687.25,2686.25,2686.5,1753
20180301|2017-12-27 22:30,28,2686.5,2687,2686,2686.5,997
20180301|2017-12-27 23:00,28,2686.5,2687.5,2686.5,2687,1692
20180301|2017-12-27 23:30,28,2687.25,2687.25,2686,2686.25,1035
20180301|2017-12-28 00:00,28,2686.25,2687,2686.25,2686.75,840
20180301|2017-12-28 00:30,28,2686.75,2687,2686.5,2687,491
20180301|2017-12-28 01:00,28,2687,2687,2686.75,2686.75,701
20180301|2017-12-28 01:30,28,2686.75,2687.75,2686.75,2687.5,1854
20180301|2017-12-28 02:00,28,2687.75,2687.75,2687.25,2687.5,4281
20180301|2017-12-28 02:30,28,2687.5,2687.75,2687,2687.25,2354
20180301|2017-12-28 03:00,28,2687.25,2688,2687,2687.75,5004
20180301|2017-12-28 03:30,28,2687.75,2688.25,2687,2687.25,2487
20180301|2017-12-28 04:00,28,2687.25,2688,2687,2687.75,2375
20180301|2017-12-28 04:30,28,2687.75,2688,2687.25,2687.25,2134
20180301|2017-12-28 05:00,28,2687.25,2688.5,2687.25,2687.75,2885
20180301|2017-12-28 05:30,28,2687.75,2688.5,2687.75,2688.25,1466
20180301|2017-12-28 06:00,28,2688.25,2688.5,2687.75,2688,3317
20180301|2017-12-28 06:30,28,2688,2688.25,2687.5,2687.75,2060
20180301|2017-12-28 07:00,28,2687.5,2688,2686.75,2687.5,4233
20180301|2017-12-28 07:30,28,2687.75,2688.5,2687,2688.25,8279
20180301|2017-12-28 08:00,28,2688.5,2688.5,2687.5,2688,6734
20180301|2017-12-28 08:30,28,2688.25,2689,2684.25,2685.25,76790
20180301|2017-12-28 09:00,28,2685.25,2685.75,2683.75,2684,45272
20180301|2017-12-28 09:30,28,2684,2685.5,2683.25,2685,33347
20180301|2017-12-28 10:00,28,2685,2685.75,2683.75,2684.25,33674
20180301|2017-12-28 10:30,28,2684.25,2685.75,2683.5,2685.25,25362
20180301|2017-12-28 11:00,28,2685.25,2685.25,2684.5,2684.75,15068
20180301|2017-12-28 11:30,28,2684.75,2685,2684.25,2684.75,11776
20180301|2017-12-28 12:00,28,2684.5,2685,2683.5,2683.5,13232
20180301|2017-12-28 12:30,28,2683.5,2684.25,2683.25,2684,15064
20180301|2017-12-28 13:00,28,2683.75,2684,2683,2683.5,11714
20180301|2017-12-28 13:30,28,2683.5,2685,2683.25,2684.5,18712
20180301|2017-12-28 14:00,28,2684.5,2685,2684.25,2684.25,22712
20180301|2017-12-28 14:30,28,2684.25,2687.5,2684,2687,83515
20180301|2017-12-28 15:00,28,2686.75,2687,2685,2685.75,38082
20180301|2017-12-28 15:30,28,2685.5,2685.75,2685,2685.25,3843
20180301|2017-12-28 17:00,29,2684.75,2687.25,2684.75,2687,4022
20180301|2017-12-28 17:30,29,2687.25,2687.5,2686,2686.5,2221
20180301|2017-12-28 18:00,29,2686.5,2687.75,2686.25,2687.25,2318
20180301|2017-12-28 18:30,29,2687.25,2687.5,2687,2687.25,642
20180301|2017-12-28 19:00,29,2687.5,2687.75,2687,2687.25,1195
20180301|2017-12-28 19:30,29,2687.25,2688.25,2687,2687.75,1476
20180301|2017-12-28 20:00,29,2687.5,2687.75,2687.25,2687.5,930
20180301|2017-12-28 20:30,29,2687.25,2687.75,2686.5,2687.5,1703
20180301|2017-12-28 21:00,29,2687.75,2687.75,2687.25,2687.5,307
20180301|2017-12-28 21:30,29,2687.75,2688,2687.5,2687.75,734
20180301|2017-12-28 22:00,29,2687.75,2688,2687.5,2687.5,418
20180301|2017-12-28 22:30,29,2687.75,2688,2687.5,2687.5,646
20180301|2017-12-28 23:00,29,2687.5,2687.75,2687.5,2687.5,1145
20180301|2017-12-28 23:30,29,2687.5,2688,2687.5,2688,1004
20180301|2017-12-29 00:00,29,2688,2688,2687.5,2688,754
20180301|2017-12-29 00:30,29,2687.75,2688.25,2687.75,2688,396
20180301|2017-12-29 01:00,29,2688,2689.5,2688,2689,3221
20180301|2017-12-29 01:30,29,2689,2689.25,2688.75,2689,738
20180301|2017-12-29 02:00,29,2688.75,2689.5,2687.75,2688.5,5592
20180301|2017-12-29 02:30,29,2688.25,2689.25,2688,2689.25,3190
20180301|2017-12-29 03:00,29,2689,2689.75,2688.75,2689.75,4044
20180301|2017-12-29 03:30,29,2689.75,2691,2689.5,2691,3800
20180301|2017-12-29 04:00,29,2691,2693.25,2690.75,2692,8948
20180301|2017-12-29 04:30,29,2692,2694.25,2691.75,2694,5274
20180301|2017-12-29 05:00,29,2693.75,2694.75,2693.5,2694.25,3656
20180301|2017-12-29 05:30,29,2694,2695.25,2694,2694.5,8386
20180301|2017-12-29 06:00,29,2694.5,2698.25,2694.25,2697.5,13565
20180301|2017-12-29 06:30,29,2697.5,2697.5,2695.25,2695.5,9597
20180301|2017-12-29 07:00,29,2695.25,2696.5,2694.75,2694.75,6733
20180301|2017-12-29 07:30,29,2695,2695.25,2693.5,2694,9248
20180301|2017-12-29 08:00,29,2693.75,2695,2693,2693.75,11993
20180301|2017-12-29 08:30,29,2693.75,2694,2687,2687.75,112212
20180301|2017-12-29 09:00,29,2688,2688.25,2684.5,2687.5,48520
20180301|2017-12-29 09:30,29,2687.75,2688.25,2683.25,2685.25,45137
20180301|2017-12-29 10:00,29,2685.5,2686,2683.25,2685,39968
20180301|2017-12-29 10:30,29,2685,2687,2684,2686,28318
20180301|2017-12-29 11:00,29,2686.25,2686.75,2684.75,2684.75,21933
20180301|2017-12-29 11:30,29,2684.75,2686,2684,2684.75,19720
20180301|2017-12-29 12:00,29,2684.5,2685.5,2683.75,2684.5,18072
20180301|2017-12-29 12:30,29,2684.75,2684.75,2681.25,2682.5,34321
20180301|2017-12-29 13:00,29,2682.75,2684,2682,2683.25,27405
20180301|2017-12-29 13:30,29,2683.5,2683.75,2682.25,2683.25,16681
20180301|2017-12-29 14:00,29,2683.25,2686.5,2682.5,2685.25,37263
20180301|2017-12-29 14:30,29,2685,2685.25,2674.25,2677.5,291248
20180301|2017-12-29 15:00,29,2677.25,2680.5,2668.75,2673,172567
20180301|2017-12-29 15:30,29,2672.25,2673.25,2667.75,2668.25,18497
20180301|2018-01-01 17:00,2,2675.25,2679.75,2674.5,2679.75,12510
20180301|2018-01-01 17:30,2,2679.75,2681,2679.5,2680.75,4540
20180301|2018-01-01 18:00,2,2680.75,2681.25,2680,2680.5,2777
20180301|2018-01-01 18:30,2,2680.5,2681.75,2680.25,2680.75,2820
20180301|2018-01-01 19:00,2,2680.5,2680.75,2679,2679.75,3122
20180301|2018-01-01 19:30,2,2679.5,2680.25,2679.25,2679.5,2528
20180301|2018-01-01 20:00,2,2679.5,2680,2678.5,2679.25,2033
20180301|2018-01-01 20:30,2,2679.25,2679.25,2676.5,2677.25,3524
20180301|2018-01-01 21:00,2,2677.25,2678.75,2676.5,2678.75,1647
20180301|2018-01-01 21:30,2,2678.75,2679.25,2678.5,2678.75,704
20180301|2018-01-01 22:00,2,2678.75,2679,2678.5,2678.75,662
20180301|2018-01-01 22:30,2,2678.75,2679.25,2678.5,2679.25,694
20180301|2018-01-01 23:00,2,2679.5,2680.5,2679,2680.5,2017
20180301|2018-01-01 23:30,2,2680.25,2680.75,2679.75,2680,1108
20180301|2018-01-02 00:00,2,2680,2680.5,2679.75,2680,626
20180301|2018-01-02 00:30,2,2680.25,2680.25,2679.75,2680,706
20180301|2018-01-02 01:00,2,2680,2680.75,2680,2680.25,2330
20180301|2018-01-02 01:30,2,2680.25,2680.75,2680,2680.5,2052
20180301|2018-01-02 02:00,2,2680.5,2680.5,2677.75,2678,8752
20180301|2018-01-02 02:30,2,2678,2679.5,2677.25,2678.25,10253
20180301|2018-01-02 03:00,2,2678.25,2678.5,2677.25,2678.25,5389
20180301|2018-01-02 03:30,2,2678.25,2678.25,2675.25,2676.25,8738
20180301|2018-01-02 04:00,2,2676,2679.25,2676,2678.25,8108
20180301|2018-01-02 04:30,2,2678.5,2679.25,2677.5,2679,4399
20180301|2018-01-02 05:00,2,2678.75,2680.75,2678.75,2680.25,6037
20180301|2018-01-02 05:30,2,2680.25,2682,2679.75,2681.75,7447
20180301|2018-01-02 06:00,2,2681.75,2683.25,2681.5,2683,9734
20180301|2018-01-02 06:30,2,2683,2684.75,2683,2684.25,11539
20180301|2018-01-02 07:00,2,2684.25,2684.5,2683.25,2684.5,8945
20180301|2018-01-02 07:30,2,2684.25,2686,2683.75,2684.5,14835
20180301|2018-01-02 08:00,2,2684.75,2688.25,2684.5,2687,29917
20180301|2018-01-02 08:30,2,2687,2687.75,2681.75,2687.5,155545
20180301|2018-01-02 09:00,2,2687.5,2692,2687.25,2692,82321
20180301|2018-01-02 09:30,2,2692,2692.25,2687.25,2690.75,76818
20180301|2018-01-02 10:00,2,2690.5,2692,2689,2689.5,42149
20180301|2018-01-02 10:30,2,2689.5,2689.75,2687.75,2689.25,31842
20180301|2018-01-02 11:00,2,2689.25,2690.75,2689.25,2690,25872
20180301|2018-01-02 11:30,2,2690.25,2690.5,2688.5,2689.25,21570
20180301|2018-01-02 12:00,2,2689.25,2691,2689,2690.5,25375
20180301|2018-01-02 12:30,2,2690.75,2691.25,2689.5,2690.75,18895
20180301|2018-01-02 13:00,2,2690.5,2691.5,2689.75,2690.75,22619
20180301|2018-01-02 13:30,2,2690.75,2691.5,2690.25,2691,19561
20180301|2018-01-02 14:00,2,2691.25,2693,2690.5,2692.75,33271
20180301|2018-01-02 14:30,2,2693,2696,2691,2695.75,140202
20180301|2018-01-02 15:00,2,2696,2696,2692,2693,81717
20180301|2018-01-02 15:30,2,2693.5,2694,2693.25,2694,6354
20180301|2018-01-02 17:00,3,2693.75,2694.25,2692.25,2693,5977
20180301|2018-01-02 17:30,3,2692.75,2693.75,2692.5,2693.75,1691
20180301|2018-01-02 18:00,3,2693.75,2695.5,2693.5,2695,3471
20180301|2018-01-02 18:30,3,2695,2695.75,2694.5,2694.75,2048
20180301|2018-01-02 19:00,3,2694.5,2695,2694.25,2694.75,2497
20180301|2018-01-02 19:30,3,2694.75,2695.25,2694.25,2695.25,2031
20180301|2018-01-02 20:00,3,2695.5,2696.75,2695.25,2696.25,2540
20180301|2018-01-02 20:30,3,2696,2696.25,2695.75,2696,1385
20180301|2018-01-02 21:00,3,2695.75,2696.75,2695.5,2696.75,1680
20180301|2018-01-02 21:30,3,2696.5,2696.5,2695.75,2696,918
20180301|2018-01-02 22:00,3,2696,2696.25,2695.5,2696,766
20180301|2018-01-02 22:30,3,2695.75,2696.5,2695.75,2696,1071
20180301|2018-01-02 23:00,3,2696.25,2697,2696,2696.5,842
20180301|2018-01-02 23:30,3,2696.5,2696.5,2696,2696.25,577
20180301|2018-01-03 00:00,3,2696.5,2696.75,2696,2696.25,671
20180301|2018-01-03 00:30,3,2696.25,2696.25,2695.75,2696,544
20180301|2018-01-03 01:00,3,2696,2696.75,2695.75,2696.75,1675
20180301|2018-01-03 01:30,3,2696.75,2697,2696.25,2696.75,2565
20180301|2018-01-03 02:00,3,2696.75,2697.75,2696.25,2697.25,7550
20180301|2018-01-03 02:30,3,2697.5,2698,2697.25,2697.5,6065
20180301|2018-01-03 03:00,3,2697.75,2698,2696.75,2697.25,4018
20180301|2018-01-03 03:30,3,2697.5,2698,2696.75,2697.5,5947
20180301|2018-01-03 04:00,3,2697.5,2698,2697,2697.75,6415
20180301|2018-01-03 04:30,3,2697.75,2698.5,2697.25,2698.25,6582
20180301|2018-01-03 05:00,3,2698,2698.75,2697.75,2697.75,4062
20180301|2018-01-03 05:30,3,2698,2698.25,2697,2697.25,3332
20180301|2018-01-03 06:00,3,2697.25,2697.5,2696,2696.25,5600
20180301|2018-01-03 06:30,3,2696,2697.5,2695.75,2696.5,4944
20180301|2018-01-03 07:00,3,2696.5,2697.25,2695.75,2696.5,5456
20180301|2018-01-03 07:30,3,2696.75,2697.75,2696.25,2696.5,7549
20180301|2018-01-03 08:00,3,2696.75,2698.25,2696.5,2697,14985
20180301|2018-01-03 08:30,3,2697.25,2703.75,2697,2703.25,134534
20180301|2018-01-03 09:00,3,2703.25,2707.25,2703,2706.5,100255
20180301|2018-01-03 09:30,3,2706.75,2708.5,2705,2706.25,80190
20180301|2018-01-03 10:00,3,2706.25,2707.5,2705.25,2707,40164
20180301|2018-01-03 10:30,3,2706.75,2707.75,2705.75,2706,45295
20180301|2018-01-03 11:00,3,2706,2708.25,2706,2708.25,37185
20180301|2018-01-03 11:30,3,2708.25,2712.5,2708,2711,60949
20180301|2018-01-03 12:00,3,2711,2711.5,2710.5,2710.75,34138
20180301|2018-01-03 12:30,3,2710.75,2710.75,2707.5,2708,35712
20180301|2018-01-03 13:00,3,2708.25,2710,2707.5,2709.5,41924
20180301|2018-01-03 13:30,3,2709.75,2711.5,2709.25,2710.5,63356
20180301|2018-01-03 14:00,3,2710.5,2711.5,2709.75,2711.5,29538
20180301|2018-01-03 14:30,3,2711.25,2714.25,2710.75,2712.5,168318
20180301|2018-01-03 15:00,3,2712.25,2712.75,2710.25,2710.25,77708
20180301|2018-01-03 15:30,3,2710.5,2711,2708.25,2709.25,12605
20180301|2018-01-03 17:00,4,2710.25,2710.5,2709.25,2710,4852
20180301|2018-01-03 17:30,4,2709.75,2710.5,2709,2710.5,2879
20180301|2018-01-03 18:00,4,2710.5,2712.25,2709.75,2710.5,7178
20180301|2018-01-03 18:30,4,2710.5,2710.75,2709.5,2710,2003
20180301|2018-01-03 19:00,4,2710.25,2710.5,2708.5,2709.75,4009
20180301|2018-01-03 19:30,4,2709.75,2710,2709,2709.25,2416
20180301|2018-01-03 20:00,4,2709.5,2710,2709,2709.75,1482
20180301|2018-01-03 20:30,4,2709.75,2711,2709.5,2710.75,1270
20180301|2018-01-03 21:00,4,2710.5,2712,2710.5,2711.25,2275
20180301|2018-01-03 21:30,4,2711,2712.75,2711,2712,3047
20180301|2018-01-03 22:00,4,2712,2713,2712,2712.75,2148
20180301|2018-01-03 22:30,4,2712.5,2712.75,2712,2712.25,1242
20180301|2018-01-03 23:00,4,2712.25,2713.75,2712.25,2712.75,3562
20180301|2018-01-03 23:30,4,2712.75,2714.25,2712.75,2714,2385
20180301|2018-01-04 00:00,4,2714,2714,2712.5,2713,1981
20180301|2018-01-04 00:30,4,2713,2713.75,2712.5,2712.5,1296
20180301|2018-01-04 01:00,4,2712.5,2713.5,2712.5,2712.5,2742
20180301|2018-01-04 01:30,4,2712.5,2713.25,2712.25,2713,2587
20180301|2018-01-04 02:00,4,2712.75,2714.25,2712.75,2714,8202
20180301|2018-01-04 02:30,4,2714,2714.25,2713,2713.25,5763
20180301|2018-01-04 03:00,4,2713.25,2714.5,2713.25,2714,3651
20180301|2018-01-04 03:30,4,2714,2716,2713.75,2715,7828
20180301|2018-01-04 04:00,4,2715,2715.5,2714.25,2714.25,6429
20180301|2018-01-04 04:30,4,2714.25,2715.25,2713.25,2713.25,8266
20180301|2018-01-04 05:00,4,2713.25,2715.25,2713,2714.75,6265
20180301|2018-01-04 05:30,4,2714.75,2715.5,2714,2715,4888
20180301|2018-01-04 06:00,4,2715,2717.25,2714.75,2717.25,7621
20180301|2018-01-04 06:30,4,2717.25,2717.25,2715.25,2715.75,5546
20180301|2018-01-04 07:00,4,2715.75,2719,2715.5,2718.75,12495
20180301|2018-01-04 07:30,4,2718.75,2719,2717.5,2718.5,14311
20180301|2018-01-04 08:00,4,2718.5,2719.75,2718.25,2719,15139
20180301|2018-01-04 08:30,4,2719.25,2726,2718.25,2725.25,192284
20180301|2018-01-04 09:00,4,2725.5,2727,2723.75,2727,97236
20180301|2018-01-04 09:30,4,2727,2729,2725.25,2726.25,97174
20180301|2018-01-04 10:00,4,2726.25,2726.5,2722.5,2723,78060
20180301|2018-01-04 10:30,4,2722.75,2724.25,2721.5,2723.25,55645
20180301|2018-01-04 11:00,4,2723.5,2726.25,2723,2724.5,51581
20180301|2018-01-04 11:30,4,2724.5,2726.5,2723.75,2726,36570
20180301|2018-01-04 12:00,4,2726,2726.25,2724.5,2725.75,37876
20180301|2018-01-04 12:30,4,2725.75,2727,2724.75,2726.75,32337
20180301|2018-01-04 13:00,4,2726.75,2728,2725.25,2725.5,32969
20180301|2018-01-04 13:30,4,2725.5,2727.25,2725,2726.25,33361
20180301|2018-01-04 14:00,4,2726.5,2727,2724,2726.25,58754
20180301|2018-01-04 14:30,4,2726.25,2726.5,2723,2724,104203
20180301|2018-01-04 15:00,4,2724,2724.25,2722.25,2724,65270
20180301|2018-01-04 15:30,4,2723.5,2725.75,2723.5,2725,10082
20180301|2018-01-04 17:00,5,2725,2725.75,2724.75,2725.5,5486
20180301|2018-01-04 17:30,5,2725.75,2726.5,2725.25,2725.5,2084
20180301|2018-01-04 18:00,5,2725.75,2726,2725,2725.75,2400
20180301|2018-01-04 18:30,5,2725.75,2726,2725.25,2725.25,1312
20180301|2018-01-04 19:00,5,2725.5,2726,2725.25,2725.5,1736
20180301|2018-01-04 19:30,5,2725.5,2725.75,2724.5,2725,2691
20180301|2018-01-04 20:00,5,2725,2725,2723.75,2724.75,2383
20180301|2018-01-04 20:30,5,2724.75,2725.5,2724.5,2725.25,1597
20180301|2018-01-04 21:00,5,2725,2725.25,2724.75,2725.25,937
20180301|2018-01-04 21:30,5,2725,2725.75,2725,2725.5,668
20180301|2018-01-04 22:00,5,2725.5,2725.75,2725.25,2725.75,725
20180301|2018-01-04 22:30,5,2725.75,2726.25,2725.75,2726.25,1261
20180301|2018-01-04 23:00,5,2726.25,2726.5,2726,2726,1300
20180301|2018-01-04 23:30,5,2726,2726.5,2726,2726.25,1388
20180301|2018-01-05 00:00,5,2726.25,2726.75,2726,2726.25,1290
20180301|2018-01-05 00:30,5,2726.5,2726.5,2725.75,2725.75,990
20180301|2018-01-05 01:00,5,2726,2726.5,2725.75,2726.25,2676
20180301|2018-01-05 01:30,5,2726.5,2727,2726.25,2727,2468
20180301|2018-01-05 02:00,5,2727,2728,2726.75,2727.75,7593
20180301|2018-01-05 02:30,5,2727.75,2728.25,2727,2728,4691
20180301|2018-01-05 03:00,5,2728,2728.5,2727.5,2728.5,5489
20180301|2018-01-05 03:30,5,2728.5,2730.25,2728.25,2729.25,10712
20180301|2018-01-05 04:00,5,2729.25,2731.5,2729.25,2730.5,7776
20180301|2018-01-05 04:30,5,2730.5,2732,2730.5,2731.5,6569
20180301|2018-01-05 05:00,5,2731.5,2731.75,2730.5,2731.25,5092
20180301|2018-01-05 05:30,5,2731,2732,2731,2731.75,5109
20180301|2018-01-05 06:00,5,2732,2732.75,2730.75,2732,7879
20180301|2018-01-05 06:30,5,2732,2732.5,2731.25,2732,5858
20180301|2018-01-05 07:00,5,2731.75,2733,2731.5,2733,9090
20180301|2018-01-05 07:30,5,2732.75,2734.75,2729.75,2732.75,32281
20180301|2018-01-05 08:00,5,2732.75,2733,2731,2732.25,21257
20180301|2018-01-05 08:30,5,2732.25,2733.25,2726.5,2730.25,151040
20180301|2018-01-05 09:00,5,2730.25,2732.5,2728.5,2729,80166
20180301|2018-01-05 09:30,5,2729,2732,2728.75,2731.5,56831
20180301|2018-01-05 10:00,5,2731.5,2734.75,2730.5,2733.75,70386
20180301|2018-01-05 10:30,5,2733.75,2734.25,2732.75,2733.5,39031
20180301|2018-01-05 11:00,5,2733.5,2734.25,2732.25,2734,29725
20180301|2018-01-05 11:30,5,2733.75,2734,2731,2732,36105
20180301|2018-01-05 12:00,5,2732.25,2733.75,2732,2733.75,17998
20180301|2018-01-05 12:30,5,2733.75,2734.75,2733.5,2734.25,23977
20180301|2018-01-05 13:00,5,2734.25,2736.5,2733.5,2736.25,31673
20180301|2018-01-05 13:30,5,2736,2737.5,2735.5,2736,51442
20180301|2018-01-05 14:00,5,2735.75,2738.5,2735.75,2738.25,45168
20180301|2018-01-05 14:30,5,2738.5,2743,2738.25,2741.25,191901
20180301|2018-01-05 15:00,5,2741.25,2743.25,2739.25,2742.75,88094
20180301|2018-01-05 15:30,5,2742.5,2743,2741.75,2742.5,12169
20180301|2018-01-07 17:00,8,2741.75,2747.75,2741.75,2746.25,14305
20180301|2018-01-07 17:30,8,2746.25,2746.75,2745.5,2745.75,3695
20180301|2018-01-07 18:00,8,2745.75,2746,2745,2745.25,2992
20180301|2018-01-07 18:30,8,2745.5,2746,2745,2746,2240
20180301|2018-01-07 19:00,8,2745.75,2746.25,2745.5,2745.75,2561
20180301|2018-01-07 19:30,8,2745.75,2746.25,2745.75,2746,1588
20180301|2018-01-07 20:00,8,2746,2746,2745.25,2745.5,1327
20180301|2018-01-07 20:30,8,2745.5,2745.5,2744.75,2745.25,1976
20180301|2018-01-07 21:00,8,2745.25,2746.25,2745.25,2745.75,2305
20180301|2018-01-07 21:30,8,2745.5,2745.75,2745,2745.25,816
20180301|2018-01-07 22:00,8,2745,2745.25,2744.5,2744.5,787
20180301|2018-01-07 22:30,8,2744.75,2745,2744.5,2744.5,831
20180301|2018-01-07 23:00,8,2744.75,2745.25,2744.5,2744.5,1094
20180301|2018-01-07 23:30,8,2744.5,2745,2744.5,2745,1372
20180301|2018-01-08 00:00,8,2745,2745,2744.5,2744.75,625
20180301|2018-01-08 00:30,8,2744.5,2744.75,2744.25,2744.5,829
20180301|2018-01-08 01:00,8,2744.75,2745.25,2744.5,2744.75,3202
20180301|2018-01-08 01:30,8,2745,2745.5,2744.75,2745.25,2143
20180301|2018-01-08 02:00,8,2745.25,2745.75,2741.75,2742,13597
20180301|2018-01-08 02:30,8,2742.25,2743.5,2742,2742.25,6014
20180301|2018-01-08 03:00,8,2742.25,2743.5,2742.25,2743,4081
20180301|2018-01-08 03:30,8,2743,2743.25,2741.5,2742.5,5389
20180301|2018-01-08 04:00,8,2742.75,2743.25,2742,2742.5,2940
20180301|2018-01-08 04:30,8,2742.75,2744.25,2742.25,2743.5,6379
20180301|2018-01-08 05:00,8,2743.25,2744,2742,2742.5,4218
20180301|2018-01-08 05:30,8,2742.75,2743,2739,2739.5,9569
20180301|2018-01-08 06:00,8,2739.25,2740.5,2737.75,2737.75,16166
20180301|2018-01-08 06:30,8,2738,2738.75,2736.5,2738,12731
20180301|2018-01-08 07:00,8,2738.25,2738.75,2736.75,2736.75,10638
20180301|2018-01-08 07:30,8,2737,2740,2736.75,2739.25,13581
20180301|2018-01-08 08:00,8,2739.25,2740.25,2738.75,2740.25,12375
20180301|2018-01-08 08:30,8,2740,2741.75,2737,2740.5,134430
20180301|2018-01-08 09:00,8,2740.75,2741.5,2738,2741,60026
20180301|2018-01-08 09:30,8,2741,2742,2739.25,2741,54680
20180301|2018-01-08 10:00,8,2741.25,2743,2740,2742.25,41632
20180301|2018-01-08 10:30,8,2742.5,2743.25,2741.25,2741.5,31479
20180301|2018-01-08 11:00,8,2741.75,2743.5,2741.5,2743.25,29166
20180301|2018-01-08 11:30,8,2743.25,2744,2742.25,2743.5,24671
20180301|2018-01-08 12:00,8,2743.75,2747.25,2743.75,2747.25,44327
20180301|2018-01-08 12:30,8,2747.25,2747.25,2746,2746.75,25444
20180301|2018-01-08 13:00,8,2747,2747.75,2746.5,2746.5,16859
20180301|2018-01-08 13:30,8,2746.75,2747.75,2746,2747.75,30615
20180301|2018-01-08 14:00,8,2747.75,2748,2745.25,2745.5,41728
20180301|2018-01-08 14:30,8,2745.5,2748.5,2745,2746.5,111843
20180301|2018-01-08 15:00,8,2746.75,2747.25,2745.75,2747.25,52171
20180301|2018-01-08 15:30,8,2747.5,2747.75,2746.75,2747,5765
20180301|2018-01-08 17:00,9,2746.5,2748.25,2746.25,2747.75,4061
20180301|2018-01-08 17:30,9,2748,2748.25,2746.75,2748,1909
20180301|2018-01-08 18:00,9,2748,2748,2746.5,2747,4154
20180301|2018-01-08 18:30,9,2746.75,2747.5,2746.75,2747.25,1276
20180301|2018-01-08 19:00,9,2747.25,2747.5,2745.75,2745.75,2721
20180301|2018-01-08 19:30,9,2746,2747.5,2744,2744.5,7763
20180301|2018-01-08 20:00,9,2744.5,2744.75,2742.75,2743.75,6418
20180301|2018-01-08 20:30,9,2743.75,2744.5,2743.5,2744.25,1605
20180301|2018-01-08 21:00,9,2744.25,2744.75,2743.5,2744.75,1694
20180301|2018-01-08 21:30,9,2744.5,2745.25,2744.5,2745,2253
20180301|2018-01-08 22:00,9,2745,2745.25,2744.75,2745.25,1050
20180301|2018-01-08 22:30,9,2745,2745.25,2744.25,2744.5,1628
20180301|2018-01-08 23:00,9,2744.5,2745,2744.25,2744.25,1139
20180301|2018-01-08 23:30,9,2744.5,2744.75,2744,2744.5,1350
20180301|2018-01-09 00:00,9,2744.5,2745,2744.5,2744.75,634
20180301|2018-01-09 00:30,9,2745,2745.75,2744.75,2745.75,728
20180301|2018-01-09 01:00,9,2745.5,2746.25,2745.5,2745.5,2106
20180301|2018-01-09 01:30,9,2745.5,2746.25,2745.25,2746.25,1423
20180301|2018-01-09 02:00,9,2746,2748.25,2746,2748.25,7989
20180301|2018-01-09 02:30,9,2748.25,2748.5,2747.25,2748,5356
20180301|2018-01-09 03:00,9,2748,2749,2747.75,2748,7294
20180301|2018-01-09 03:30,9,2748.25,2748.5,2747.75,2748,2090
20180301|2018-01-09 04:00,9,2748.25,2748.5,2747.75,2748.5,4549
20180301|2018-01-09 04:30,9,2748.5,2749,2747.75,2748,6181
20180301|2018-01-09 05:00,9,2748.25,2748.25,2747.25,2748,5064
20180301|2018-01-09 05:30,9,2747.75,2748,2746.5,2747.75,5093
20180301|2018-01-09 06:00,9,2747.5,2748.75,2747.5,2747.75,6795
20180301|2018-01-09 06:30,9,2748,2749,2747.75,2749,3970
20180301|2018-01-09 07:00,9,2748.75,2750.25,2748.25,2750.25,9965
20180301|2018-01-09 07:30,9,2750.25,2752.25,2749.75,2751.5,16027
20180301|2018-01-09 08:00,9,2751.75,2752,2750.5,2750.75,11401
20180301|2018-01-09 08:30,9,2751,2753.5,2748,2749.5,148786
20180301|2018-01-09 09:00,9,2749.5,2753.5,2748,2753,74678
20180301|2018-01-09 09:30,9,2753,2753.75,2748,2751,82284
20180301|2018-01-09 10:00,9,2751,2758.5,2750.75,2757.5,105372
20180301|2018-01-09 10:30,9,2757.25,2758,2755.25,2756.75,56741
20180301|2018-01-09 11:00,9,2756.75,2757.5,2755,2755.5,35310
20180301|2018-01-09 11:30,9,2755.5,2758.25,2755.25,2757,31428
20180301|2018-01-09 12:00,9,2757,2759.5,2757,2759.5,30298
20180301|2018-01-09 12:30,9,2759.5,2759.75,2758.5,2759.75,24017
20180301|2018-01-09 13:00,9,2759.75,2760,2755.75,2756.5,43925
20180301|2018-01-09 13:30,9,2756.5,2758.25,2755.5,2757,34399
20180301|2018-01-09 14:00,9,2757,2757.25,2753.5,2753.5,42428
20180301|2018-01-09 14:30,9,2753.75,2758,2751,2753,189535
20180301|2018-01-09 15:00,9,2752.75,2753.25,2750.5,2752.5,70709
20180301|2018-01-09 15:30,9,2752,2752,2749.75,2750.25,9366
20180301|2018-01-09 17:00,10,2749.75,2751.25,2749.25,2751,6070
20180301|2018-01-09 17:30,10,2751,2752,2751,2751.5,2396
20180301|2018-01-09 18:00,10,2751.5,2752,2750.75,2751,2612
20180301|2018-01-09 18:30,10,2751,2751.5,2750,2750,2503
20180301|2018-01-09 19:00,10,2750.25,2750.75,2748.75,2749.75,4471
20180301|2018-01-09 19:30,10,2749.75,2750.75,2749,2749,2961
20180301|2018-01-09 20:00,10,2749.25,2751,2749,2750.75,3186
20180301|2018-01-09 20:30,10,2751,2751,2749.75,2750,1684
20180301|2018-01-09 21:00,10,2750.25,2751.25,2749.75,2751.25,1994
20180301|2018-01-09 21:30,10,2751.25,2752,2750.75,2751.5,2630
20180301|2018-01-09 22:00,10,2751.75,2752,2751.25,2751.75,1269
20180301|2018-01-09 22:30,10,2751.75,2751.75,2750.75,2751,1793
20180301|2018-01-09 23:00,10,2751.25,2751.25,2749.75,2750,3112
20180301|2018-01-09 23:30,10,2750.25,2751,2749.75,2750.75,2218
20180301|2018-01-10 00:00,10,2750.5,2751,2750.25,2750.25,1278
20180301|2018-01-10 00:30,10,2750.5,2750.5,2749.75,2750,1153
20180301|2018-01-10 01:00,10,2749.75,2750,2748.25,2748.5,5498
20180301|2018-01-10 01:30,10,2748.5,2749,2746.25,2746.5,7377
20180301|2018-01-10 02:00,10,2746.75,2747.75,2745.25,2746.5,14504
20180301|2018-01-10 02:30,10,2746.5,2749.25,2745,2745.25,14056
20180301|2018-01-10 03:00,10,2745.25,2748.25,2745,2747.75,6905
20180301|2018-01-10 03:30,10,2748,2748,2746.25,2747,6242
20180301|2018-01-10 04:00,10,2747,2747.75,2744.25,2744.25,6708
20180301|2018-01-10 04:30,10,2744.25,2745.5,2737.25,2738,53107
20180301|2018-01-10 05:00,10,2737.75,2742.75,2737.75,2742,18046
20180301|2018-01-10 05:30,10,2742,2742.5,2740,2740.25,11552
20180301|2018-01-10 06:00,10,2740.25,2743.5,2738.75,2743,16510
20180301|2018-01-10 06:30,10,2743.25,2744,2740.5,2740.75,16064
20180301|2018-01-10 07:00,10,2741,2743.5,2740,2743.25,13583
20180301|2018-01-10 07:30,10,2743,2744,2741.5,2743.5,21085
20180301|2018-01-10 08:00,10,2743.5,2744.75,2743,2744,20144
20180301|2018-01-10 08:30,10,2744,2746.75,2736.5,2741,246053
20180301|2018-01-10 09:00,10,2741,2746,2738.75,2744,111593
20180301|2018-01-10 09:30,10,2743.75,2748,2742.25,2745.25,73310
20180301|2018-01-10 10:00,10,2745.25,2748.5,2745,2745.5,48240
20180301|2018-01-10 10:30,10,2745.5,2749.75,2745.5,2747.75,41580
20180301|2018-01-10 11:00,10,2747.75,2749.25,2745.75,2748,32762
20180301|2018-01-10 11:30,10,2748,2750,2747.5,2749.5,20018
20180301|2018-01-10 12:00,10,2749.75,2750.5,2747.75,2749,39474
20180301|2018-01-10 12:30,10,2749.25,2751.75,2748,2750.5,31824
20180301|2018-01-10 13:00,10,2750.5,2751,2744.5,2745.25,69908
20180301|2018-01-10 13:30,10,2745.5,2747,2744,2746,51174
20180301|2018-01-10 14:00,10,2746.25,2748.5,2744.5,2745.75,59339
20180301|2018-01-10 14:30,10,2746,2749.5,2745.5,2748.75,99875
20180301|2018-01-10 15:00,10,2748.75,2751,2748,2750.75,52023
20180301|2018-01-10 15:30,10,2750.25,2751.25,2749.5,2750.75,6207
20180301|2018-01-10 17:00,11,2750,2750.75,2749.5,2750,3407
20180301|2018-01-10 17:30,11,2750,2750.75,2749,2750.75,1746
20180301|2018-01-10 18:00,11,2750.75,2751,2749.25,2750,1914
20180301|2018-01-10 18:30,11,2750,2754.5,2750,2753,7900
20180301|2018-01-10 19:00,11,2753,2753.75,2751,2751.75,4882
20180301|2018-01-10 19:30,11,2751.5,2752.5,2750.5,2752.25,2145
20180301|2018-01-10 20:00,11,2752.25,2752.25,2749.75,2750.75,3341
20180301|2018-01-10 20:30,11,2750.5,2750.5,2747.75,2748,4305
20180301|2018-01-10 21:00,11,2748.25,2750.25,2747.75,2749.75,2220
20180301|2018-01-10 21:30,11,2750,2752.75,2749,2752.5,5881
20180301|2018-01-10 22:00,11,2752.75,2753.25,2752.5,2753,1806
20180301|2018-01-10 22:30,11,2753,2754,2753,2753,2346
20180301|2018-01-10 23:00,11,2753.25,2754,2752.75,2753.5,1549
20180301|2018-01-10 23:30,11,2753.5,2754,2753.25,2753.75,933
20180301|2018-01-11 00:00,11,2753.75,2754,2752.25,2752.5,1476
20180301|2018-01-11 00:30,11,2752.5,2752.75,2752,2752.25,735
20180301|2018-01-11 01:00,11,2752.5,2753.75,2752,2752.75,3167
20180301|2018-01-11 01:30,11,2753,2754.25,2752.75,2753.75,2617
20180301|2018-01-11 02:00,11,2754,2754.5,2753.25,2753.25,8638
20180301|2018-01-11 02:30,11,2753,2754.25,2752.75,2753.75,4522
20180301|2018-01-11 03:00,11,2754,2754.5,2752,2752.75,5151
20180301|2018-01-11 03:30,11,2752.75,2753,2752,2752.75,2433
20180301|2018-01-11 04:00,11,2752.5,2753,2751,2751.25,4231
20180301|2018-01-11 04:30,11,2751.5,2753,2750.75,2752.5,4058
20180301|2018-01-11 05:00,11,2752.25,2754,2752.25,2754,3635
20180301|2018-01-11 05:30,11,2754,2754,2752.75,2753,1773
20180301|2018-01-11 06:00,11,2753,2756.5,2753,2756.25,12365
20180301|2018-01-11 06:30,11,2756.25,2756.5,2754.5,2755,9265
20180301|2018-01-11 07:00,11,2755,2755.75,2754.25,2755.25,7989
20180301|2018-01-11 07:30,11,2755.25,2755.75,2753,2753.25,13233
20180301|2018-01-11 08:00,11,2753.25,2755,2753,2754.5,17847
20180301|2018-01-11 08:30,11,2754.25,2757.75,2752.75,2757.5,101718
20180301|2018-01-11 09:00,11,2757.75,2759.5,2754.25,2755.75,79867
20180301|2018-01-11 09:30,11,2755.75,2758.5,2753.25,2758.5,60821
20180301|2018-01-11 10:00,11,2758.5,2760,2757.75,2757.75,52551
20180301|2018-01-11 10:30,11,2758,2759.5,2757,2759.25,38332
20180301|2018-01-11 11:00,11,2759.25,2761.5,2758.5,2761,34287
20180301|2018-01-11 11:30,11,2761,2764.75,2760.75,2763.75,77297
20180301|2018-01-11 12:00,11,2764,2765.5,2763,2764,44004
20180301|2018-01-11 12:30,11,2764,2764.25,2762.5,2763,24813
20180301|2018-01-11 13:00,11,2763,2763.25,2762,2763.25,25084
20180301|2018-01-11 13:30,11,2763.25,2763.75,2762.25,2763.5,23948
20180301|2018-01-11 14:00,11,2763.5,2765.75,2762.75,2764.5,42015
20180301|2018-01-11 14:30,11,2764.75,2768.5,2763.5,2768.25,156274
20180301|2018-01-11 15:00,11,2768.25,2770,2767.25,2769.5,79167
20180301|2018-01-11 15:30,11,2769.5,2770.5,2769,2769.25,11270
20180301|2018-01-11 17:00,12,2768.75,2769.5,2768.5,2768.75,4666
20180301|2018-01-11 17:30,12,2768.5,2769,2768.25,2768.75,1383
20180301|2018-01-11 18:00,12,2768.5,2768.75,2766.75,2767.75,5250
20180301|2018-01-11 18:30,12,2768,2768.75,2767.25,2768.25,2226
20180301|2018-01-11 19:00,12,2768.25,2768.5,2767.25,2767.75,2807
20180301|2018-01-11 19:30,12,2768,2769,2768,2769,2125
20180301|2018-01-11 20:00,12,2769,2770,2768.5,2769.25,3330
20180301|2018-01-11 20:30,12,2769.25,2769.5,2768.5,2769.25,1207
20180301|2018-01-11 21:00,12,2769.25,2769.5,2768.75,2769.25,902
20180301|2018-01-11 21:30,12,2769.25,2770,2769.25,2769.5,1760
20180301|2018-01-11 22:00,12,2769.25,2769.5,2768.5,2768.5,1705
20180301|2018-01-11 22:30,12,2768.5,2769.25,2768.5,2768.75,1395
20180301|2018-01-11 23:00,12,2768.75,2769.25,2768.5,2769.25,1401
20180301|2018-01-11 23:30,12,2769.25,2769.25,2768.25,2768.75,1586
20180301|2018-01-12 00:00,12,2768.75,2770,2768.5,2769.75,1512
20180301|2018-01-12 00:30,12,2769.75,2771,2769.5,2770,2760
20180301|2018-01-12 01:00,12,2770,2771.25,2769.75,2771.25,4015
20180301|2018-01-12 01:30,12,2771.25,2771.75,2771,2771.5,4678
20180301|2018-01-12 02:00,12,2771.25,2776,2770.5,2775.25,20160
20180301|2018-01-12 02:30,12,2775.25,2776,2774,2775.5,10667
20180301|2018-01-12 03:00,12,2775.5,2776.75,2775.25,2775.5,7283
20180301|2018-01-12 03:30,12,2775.5,2776,2774.5,2774.75,6914
20180301|2018-01-12 04:00,12,2775,2775.25,2774.25,2774.75,4110
20180301|2018-01-12 04:30,12,2774.75,2775.75,2774.75,2775.5,4756
20180301|2018-01-12 05:00,12,2775.5,2776.25,2775,2775.75,4985
20180301|2018-01-12 05:30,12,2775.75,2776.25,2775,2775.25,6075
20180301|2018-01-12 06:00,12,2775.25,2776,2774,2774.25,8582
20180301|2018-01-12 06:30,12,2774,2774.75,2773.5,2773.5,8304
20180301|2018-01-12 07:00,12,2773.5,2775,2772.75,2774.25,16367
20180301|2018-01-12 07:30,12,2774.25,2774.5,2766.75,2769.25,55834
20180301|2018-01-12 08:00,12,2769.25,2774,2768.75,2771,42737
20180301|2018-01-12 08:30,12,2771.25,2777.5,2770,2777.5,134344
20180301|2018-01-12 09:00,12,2777.25,2779.25,2775.5,2778.75,90346
20180301|2018-01-12 09:30,12,2778.75,2785.75,2778.5,2783.75,115797
20180301|2018-01-12 10:00,12,2783.75,2784.25,2779,2781.5,86248
20180301|2018-01-12 10:30,12,2781.5,2783.75,2780.5,2783.75,42397
20180301|2018-01-12 11:00,12,2783.75,2784.5,2782,2782.25,42322
20180301|2018-01-12 11:30,12,2782.25,2784.25,2781.25,2784.25,34929
20180301|2018-01-12 12:00,12,2784.25,2784.75,2781.75,2783,36946
20180301|2018-01-12 12:30,12,2783,2785.75,2782.75,2785,35195
20180301|2018-01-12 13:00,12,2785,2786.5,2784.25,2786.25,36654
20180301|2018-01-12 13:30,12,2786.25,2786.75,2783,2785.25,43092
20180301|2018-01-12 14:00,12,2785.25,2786.75,2781.5,2784,73348
20180301|2018-01-12 14:30,12,2784,2788.75,2784,2786.5,181877
20180301|2018-01-12 15:00,12,2786.75,2789,2785.75,2788.5,82063
20180301|2018-01-12 15:30,12,2788.75,2790,2788.25,2789.25,11785
20180301|2018-01-14 17:00,16,2789.75,2795,2789.75,2794.25,8396
20180301|2018-01-14 17:30,16,2794.5,2795.75,2793.25,2795.5,4344
20180301|2018-01-14 18:00,16,2795.5,2797.5,2794.25,2794.25,6495
20180301|2018-01-14 18:30,16,2794.5,2795,2793.75,2794.75,4155
20180301|2018-01-14 19:00,16,2794.5,2795,2793.75,2794.5,2891
20180301|2018-01-14 19:30,16,2794.75,2795,2793.5,2793.5,3028
20180301|2018-01-14 20:00,16,2793.75,2794.5,2793.25,2794,2073
20180301|2018-01-14 20:30,16,2794,2794.5,2793.5,2794,2414
20180301|2018-01-14 21:00,16,2794,2794.5,2793.5,2794.5,1110
20180301|2018-01-14 21:30,16,2794.25,2795,2794.25,2794.75,2273
20180301|2018-01-14 22:00,16,2794.75,2795,2794.5,2795,921
20180301|2018-01-14 22:30,16,2794.75,2795.25,2794.5,2795.25,1732
20180301|2018-01-14 23:00,16,2795,2796,2795,2796,1905
20180301|2018-01-14 23:30,16,2795.75,2796,2795.25,2795.25,1640
20180301|2018-01-15 00:00,16,2795.5,2795.75,2793.5,2794,2561
20180301|2018-01-15 00:30,16,2794,2794.25,2792.5,2792.75,2444
20180301|2018-01-15 01:00,16,2792.75,2793.5,2792,2792.25,4335
20180301|2018-01-15 01:30,16,2792.25,2793,2791.5,2793,2651
20180301|2018-01-15 02:00,16,2793,2794.25,2790.75,2792.75,8733
20180301|2018-01-15 02:30,16,2793,2793,2791.5,2792.25,3768
20180301|2018-01-15 03:00,16,2792.5,2793.75,2791.5,2791.75,4532
20180301|2018-01-15 03:30,16,2792,2795,2792,2794.75,5877
20180301|2018-01-15 04:00,16,2795,2796,2794,2795.5,5624
20180301|2018-01-15 04:30,16,2795.5,2796,2793,2793.5,6664
20180301|2018-01-15 05:00,16,2793.25,2793.5,2791,2792.5,5526
20180301|2018-01-15 05:30,16,2792.5,2793.25,2791.25,2792.5,4363
20180301|2018-01-15 06:00,16,2792.25,2793,2791.5,2792.5,2858
20180301|2018-01-15 06:30,16,2792.25,2793.5,2791.25,2793,2542
20180301|2018-01-15 07:00,16,2793.25,2793.5,2792.25,2793.5,2347
20180301|2018-01-15 07:30,16,2793.25,2793.75,2792,2793,4244
20180301|2018-01-15 08:00,16,2793,2794.25,2792.75,2793.75,3455
20180301|2018-01-15 08:30,16,2793.75,2794.25,2792.5,2794.25,8730
20180301|2018-01-15 09:00,16,2794.25,2795.5,2794,2795.25,4691
20180301|2018-01-15 09:30,16,2795.25,2796,2795,2796,4014
20180301|2018-01-15 10:00,16,2796,2796,2794.5,2794.75,6691
20180301|2018-01-15 10:30,16,2794.5,2795,2793.5,2794,7632
20180301|2018-01-15 11:00,16,2794,2794.5,2793.25,2793.5,2542
20180301|2018-01-15 11:30,16,2793.5,2795,2792.75,2794.5,3994
20180301|2018-01-15 17:00,16,2794.25,2795.75,2793.5,2793.5,5104
20180301|2018-01-15 17:30,16,2793.5,2794.25,2793.5,2793.75,1291
20180301|2018-01-15 18:00,16,2793.75,2794.25,2792.25,2792.5,3387
20180301|2018-01-15 18:30,16,2792.5,2793.25,2792,2793.25,1478
20180301|2018-01-15 19:00,16,2793,2793.75,2792.75,2793,3028
20180301|2018-01-15 19:30,16,2793,2794.5,2792.75,2794.25,2294
20180301|2018-01-15 20:00,16,2794.25,2795.25,2794,2794.75,2707
20180301|2018-01-15 20:30,16,2795,2795.5,2794.75,2795.5,1389
20180301|2018-01-15 21:00,16,2795.25,2795.5,2794.75,2795.25,1478
20180301|2018-01-15 21:30,16,2795,2796,2795,2795.75,2562
20180301|2018-01-15 22:00,16,2795.5,2796.75,2795.5,2796,2061
20180301|2018-01-15 22:30,16,2796,2796.5,2795.75,2796.5,1171
20180301|2018-01-15 23:00,16,2796.5,2797,2796,2796.25,2225
20180301|2018-01-15 23:30,16,2796.25,2797.25,2796.25,2797,2309
20180301|2018-01-16 00:00,16,2797,2797.75,2797,2797.5,2575
20180301|2018-01-16 00:30,16,2797.5,2798.25,2797,2797.5,1695
20180301|2018-01-16 01:00,16,2797.5,2798.25,2796.75,2797.5,3335
20180301|2018-01-16 01:30,16,2797.5,2798.25,2797.25,2797.5,3016
20180301|2018-01-16 02:00,16,2797.5,2801.5,2797.25,2800,16886
20180301|2018-01-16 02:30,16,2800,2800.25,2797.75,2798.5,10234
20180301|2018-01-16 03:00,16,2798.5,2800.25,2798,2799.75,7145
20180301|2018-01-16 03:30,16,2800,2802.5,2800,2801.75,13768
20180301|2018-01-16 04:00,16,2801.5,2802.5,2801.25,2802,7953
20180301|2018-01-16 04:30,16,2802.25,2803.5,2802,2803,8535
20180301|2018-01-16 05:00,16,2803.25,2803.5,2801,2801.75,9939
20180301|2018-01-16 05:30,16,2802,2802.25,2800.5,2800.75,6694
20180301|2018-01-16 06:00,16,2800.5,2800.75,2798.5,2799.25,10528
20180301|2018-01-16 06:30,16,2799.25,2800.5,2798.75,2800.25,7650
20180301|2018-01-16 07:00,16,2800.25,2801.75,2799.25,2801.25,14479
20180301|2018-01-16 07:30,16,2801.25,2802.25,2800,2801.75,15977
20180301|2018-01-16 08:00,16,2802,2802.25,2800,2801,18822
20180301|2018-01-16 08:30,16,2800.75,2808.5,2800.25,2807.5,195050
20180301|2018-01-16 09:00,16,2807.5,2807.75,2803,2803.75,107376
20180301|2018-01-16 09:30,16,2804,2804.25,2794,2795.25,149940
20180301|2018-01-16 10:00,16,2795.25,2797,2791,2796.75,118542
20180301|2018-01-16 10:30,16,2796.75,2798,2790.5,2792.5,112054
20180301|2018-01-16 11:00,16,2792.5,2796.5,2792.25,2793.5,49898
20180301|2018-01-16 11:30,16,2793.75,2794,2790,2790.5,47738
20180301|2018-01-16 12:00,16,2790.75,2793,2789,2791,60368
20180301|2018-01-16 12:30,16,2791,2791.75,2783.75,2784.5,83796
20180301|2018-01-16 13:00,16,2784.75,2785.5,2776.5,2777.25,139482
20180301|2018-01-16 13:30,16,2777.25,2780,2769.25,2775.25,143783
20180301|2018-01-16 14:00,16,2775.5,2783.5,2775.25,2783.25,109325
20180301|2018-01-16 14:30,16,2783,2784,2776.5,2777.75,163564
20180301|2018-01-16 15:00,16,2777.5,2783.25,2777,2783.25,83960
20180301|2018-01-16 15:30,16,2783.25,2784.5,2782.75,2783,9329
20180301|2018-01-16 17:00,17,2782.75,2783.25,2779.25,2780,10657
20180301|2018-01-16 17:30,17,2780,2781,2779,2781,4039
20180301|2018-01-16 18:00,17,2781.25,2784.25,2780.5,2783,7498
20180301|2018-01-16 18:30,17,2783,2783.25,2781,2782.75,4726
20180301|2018-01-16 19:00,17,2782.75,2785.25,2782.5,2785,8358
20180301|2018-01-16 19:30,17,2785.25,2785.75,2782.25,2782.75,7354
20180301|2018-01-16 20:00,17,2782.75,2785.75,2781.5,2784.25,5043
20180301|2018-01-16 20:30,17,2784.25,2786.5,2784,2785,3260
20180301|2018-01-16 21:00,17,2785.25,2785.25,2783.75,2784.25,2912
20180301|2018-01-16 21:30,17,2784,2785.25,2783.5,2784,1543
20180301|2018-01-16 22:00,17,2784,2784,2781.5,2781.75,4002
20180301|2018-01-16 22:30,17,2782,2784,2781.5,2783.25,3536
20180301|2018-01-16 23:00,17,2783.25,2784.5,2782.75,2784.25,2833
20180301|2018-01-16 23:30,17,2784.25,2784.5,2783.5,2784.25,2242
20180301|2018-01-17 00:00,17,2784.5,2784.75,2781.75,2783.75,3120
20180301|2018-01-17 00:30,17,2783.75,2783.75,2782.25,2782.25,1738
20180301|2018-01-17 01:00,17,2782.5,2784.75,2782.25,2784,4480
20180301|2018-01-17 01:30,17,2784.25,2784.5,2783.25,2783.75,5161
20180301|2018-01-17 02:00,17,2783.75,2788.75,2783.75,2788.25,18177
20180301|2018-01-17 02:30,17,2788.25,2789.25,2787.75,2788.75,7989
20180301|2018-01-17 03:00,17,2788.75,2789,2788,2788.25,5956
20180301|2018-01-17 03:30,17,2788,2789,2787.5,2788.25,5014
20180301|2018-01-17 04:00,17,2788.5,2789.25,2787,2787.5,7223
20180301|2018-01-17 04:30,17,2787.5,2789.75,2787,2789.25,5860
20180301|2018-01-17 05:00,17,2789.5,2792.75,2789.25,2792.75,16711
20180301|2018-01-17 05:30,17,2792.5,2793,2791.5,2792.5,10966
20180301|2018-01-17 06:00,17,2792.5,2793,2791.25,2792.25,8358
20180301|2018-01-17 06:30,17,2792.25,2792.5,2791.25,2792,10650
20180301|2018-01-17 07:00,17,2792.25,2793.25,2790.75,2791.5,16154
20180301|2018-01-17 07:30,17,2791.25,2793.5,2791.25,2793,17875
20180301|2018-01-17 08:00,17,2793,2794.25,2788.25,2788.75,36884
20180301|2018-01-17 08:30,17,2789,2789,2780.5,2781.5,235502
20180301|2018-01-17 09:00,17,2781.5,2788.5,2781.5,2785,122393
20180301|2018-01-17 09:30,17,2784.75,2788.5,2784.25,2788,63356
20180301|2018-01-17 10:00,17,2787.75,2793.5,2786.5,2791.5,85520
20180301|2018-01-17 10:30,17,2791.25,2793.5,2791,2792.75,42804
20180301|2018-01-17 11:00,17,2792.75,2795.75,2792.5,2795.25,47130
20180301|2018-01-17 11:30,17,2795,2799.25,2794.75,2799,59049
20180301|2018-01-17 12:00,17,2798.75,2800.75,2798,2799.25,52804
20180301|2018-01-17 12:30,17,2799.5,2802,2799,2800.25,41790
20180301|2018-01-17 13:00,17,2800.5,2805.5,2800.25,2803.75,53045
20180301|2018-01-17 13:30,17,2803.75,2807.5,2803.75,2807,52886
20180301|2018-01-17 14:00,17,2807,2809.5,2804.75,2805,96587
20180301|2018-01-17 14:30,17,2805,2808.25,2802,2804.75,155002
20180301|2018-01-17 15:00,17,2804.5,2805,2802,2803.75,71475
20180301|2018-01-17 15:30,17,2803.75,2805.5,2803.25,2803.5,11652
20180301|2018-01-17 17:00,18,2803.25,2805.75,2802.75,2805.5,6699
20180301|2018-01-17 17:30,18,2805.5,2807,2804.75,2806.25,3930
20180301|2018-01-17 18:00,18,2806,2806.5,2805.25,2805.5,6546
20180301|2018-01-17 18:30,18,2805.5,2806.75,2805.5,2806,3019
20180301|2018-01-17 19:00,18,2806.25,2807.75,2805,2805.5,5065
20180301|2018-01-17 19:30,18,2805.25,2805.75,2804.25,2804.75,2684
20180301|2018-01-17 20:00,18,2805,2806.25,2804.5,2806,2158
20180301|2018-01-17 20:30,18,2806,2806.75,2805.75,2806,1216
20180301|2018-01-17 21:00,18,2806,2807,2806,2806.5,1268
20180301|2018-01-17 21:30,18,2806.25,2807.75,2806.25,2807.5,4093
20180301|2018-01-17 22:00,18,2807.25,2808,2806.75,2806.75,2233
20180301|2018-01-17 22:30,18,2806.75,2807,2806,2806.5,1371
20180301|2018-01-17 23:00,18,2806.5,2806.75,2802,2802.25,6712
20180301|2018-01-17 23:30,18,2802.25,2803.75,2800.75,2801.75,6372
20180301|2018-01-18 00:00,18,2801.75,2805,2801.25,2803.75,4044
20180301|2018-01-18 00:30,18,2803.75,2804.75,2803.25,2804.25,2509
20180301|2018-01-18 01:00,18,2804.5,2806.25,2804.25,2804.5,4778
20180301|2018-01-18 01:30,18,2804.5,2805.75,2803.75,2805.25,3718
20180301|2018-01-18 02:00,18,2805.25,2806.25,2801.75,2802.5,12134
20180301|2018-01-18 02:30,18,2802.5,2802.75,2801,2801,4741
20180301|2018-01-18 03:00,18,2801.25,2803.5,2800.25,2800.25,7801
20180301|2018-01-18 03:30,18,2800.5,2803.25,2800.5,2802.75,7118
20180301|2018-01-18 04:00,18,2803,2803,2800.5,2801.75,4966
20180301|2018-01-18 04:30,18,2801.75,2804,2801.5,2803.25,5950
20180301|2018-01-18 05:00,18,2803.25,2805.5,2802.75,2805,6004
20180301|2018-01-18 05:30,18,2805.25,2806.75,2804.75,2806.75,5506
20180301|2018-01-18 06:00,18,2806.5,2807.5,2805.5,2805.75,7819
20180301|2018-01-18 06:30,18,2806,2806,2802.25,2803.25,13718
20180301|2018-01-18 07:00,18,2803.5,2804,2800.5,2803.5,15498
20180301|2018-01-18 07:30,18,2803.5,2803.75,2799.75,2801.5,20143
20180301|2018-01-18 08:00,18,2801.5,2803.5,2800,2803,24479
20180301|2018-01-18 08:30,18,2802.75,2806.5,2799.75,2804.5,120673
20180301|2018-01-18 09:00,18,2804.5,2804.75,2795.75,2799,109954
20180301|2018-01-18 09:30,18,2798.75,2801.75,2798.5,2798.75,59463
20180301|2018-01-18 10:00,18,2798.75,2803,2796.5,2798.25,102647
20180301|2018-01-18 10:30,18,2798,2800.75,2793.75,2797,81098
20180301|2018-01-18 11:00,18,2797,2801,2796.75,2800.5,36744
20180301|2018-01-18 11:30,18,2800.25,2801.5,2799.5,2800,25675
20180301|2018-01-18 12:00,18,2800.25,2801.75,2797.5,2799.5,31891
20180301|2018-01-18 12:30,18,2799.75,2802.75,2798.75,2802.25,40716
20180301|2018-01-18 13:00,18,2802.5,2806,2802,2805.75,52908
20180301|2018-01-18 13:30,18,2806,2807.75,2803.5,2804.75,47955
20180301|2018-01-18 14:00,18,2804.75,2805.5,2801,2801.5,34765
20180301|2018-01-18 14:30,18,2801.75,2801.75,2796.75,2800.25,174359
20180301|2018-01-18 15:00,18,2800,2802,2795.75,2796.5,80270
20180301|2018-01-18 15:30,18,2796.75,2797.25,2794.5,2797,10860
20180301|2018-01-18 17:00,19,2797,2800.25,2796.75,2800,8531
20180301|2018-01-18 17:30,19,2800.25,2801,2798.75,2799,4700
20180301|2018-01-18 18:00,19,2798.75,2799.25,2797.5,2797.75,3670
20180301|2018-01-18 18:30,19,2798,2799.25,2797.5,2798,3846
20180301|2018-01-18 19:00,19,2797.75,2799.5,2797,2799.25,3639
20180301|2018-01-18 19:30,19,2799,2799.75,2797.25,2798.25,3528
20180301|2018-01-18 20:00,19,2798.25,2798.75,2797.5,2798.5,2546
20180301|2018-01-18 20:30,19,2798.75,2799,2794.25,2795.5,8470
20180301|2018-01-18 21:00,19,2795.5,2795.75,2792.75,2792.75,4734
20180301|2018-01-18 21:30,19,2792.75,2793.5,2791.75,2793.25,5577
20180301|2018-01-18 22:00,19,2793.25,2793.5,2792.5,2792.5,2215
20180301|2018-01-18 22:30,19,2792.75,2795,2792.5,2793.75,4406
20180301|2018-01-18 23:00,19,2793.75,2795,2793.25,2794.75,2257
20180301|2018-01-18 23:30,19,2795,2795,2794.25,2794.5,1063
20180301|2018-01-19 00:00,19,2794.5,2795.5,2793.75,2793.75,2625
20180301|2018-01-19 00:30,19,2794,2794.5,2793.5,2794.25,1051
20180301|2018-01-19 01:00,19,2794.5,2795,2793.5,2794,3570
20180301|2018-01-19 01:30,19,2794.25,2795.75,2794,2795.25,4069
20180301|2018-01-19 02:00,19,2795,2798,2795,2797.75,9677
20180301|2018-01-19 02:30,19,2797.75,2799,2797,2799,7065
20180301|2018-01-19 03:00,19,2799,2803.5,2798.75,2802.75,15133
20180301|2018-01-19 03:30,19,2802.75,2804.25,2802.5,2803.75,8186
20180301|2018-01-19 04:00,19,2803.75,2805.5,2803.5,2804.5,7324
20180301|2018-01-19 04:30,19,2804.25,2806,2803.25,2804.5,8097
20180301|2018-01-19 05:00,19,2804.75,2805.5,2804,2804.75,5425
20180301|2018-01-19 05:30,19,2804.75,2805.75,2804.25,2804.5,5855
20180301|2018-01-19 06:00,19,2804.5,2805.5,2804.25,2804.25,6122
20180301|2018-01-19 06:30,19,2804.25,2804.5,2803.25,2803.75,8553
20180301|2018-01-19 07:00,19,2803.75,2804,2798.75,2799,24043
20180301|2018-01-19 07:30,19,2799.25,2800.75,2796,2799.5,32368
20180301|2018-01-19 08:00,19,2799.5,2806.75,2799.5,2806.25,67077
20180301|2018-01-19 08:30,19,2806,2808.25,2804.75,2805.75,172363
20180301|2018-01-19 09:00,19,2805.75,2807.75,2800.5,2806.5,120168
20180301|2018-01-19 09:30,19,2806.5,2807.75,2801.75,2803.25,82250
20180301|2018-01-19 10:00,19,2803,2805,2799.5,2804.5,65943
20180301|2018-01-19 10:30,19,2804.25,2805.25,2801.5,2802.25,49383
20180301|2018-01-19 11:00,19,2802.25,2804.5,2802,2804.25,32226
20180301|2018-01-19 11:30,19,2804,2806.25,2803.25,2804.5,32741
20180301|2018-01-19 12:00,19,2804.5,2805.25,2802.5,2805,25228
20180301|2018-01-19 12:30,19,2805,2805.25,2802.5,2804,23615
20180301|2018-01-19 13:00,19,2804,2809,2803.75,2808,44415
20180301|2018-01-19 13:30,19,2808,2809.75,2807.75,2808.25,42747
20180301|2018-01-19 14:00,19,2808.25,2811.75,2807,2811.5,45137
20180301|2018-01-19 14:30,19,2811.5,2812.75,2809.25,2812.5,155919
20180301|2018-01-19 15:00,19,2812.5,2815,2809.75,2811,106045
20180301|2018-01-19 15:30,19,2811,2813.5,2809.25,2812.75,12987
20180301|2018-01-21 17:00,22,2804,2809.25,2802,2807.5,14609
20180301|2018-01-21 17:30,22,2807.5,2807.75,2806.25,2807.5,2442
20180301|2018-01-21 18:00,22,2807.5,2808.25,2806,2807.75,4043
20180301|2018-01-21 18:30,22,2807.75,2808.25,2806.25,2807.75,2455
20180301|2018-01-21 19:00,22,2807.5,2808.75,2806.5,2808,3393
20180301|2018-01-21 19:30,22,2807.75,2809,2806.5,2808.75,3586
20180301|2018-01-21 20:00,22,2808.75,2810.5,2808.5,2808.5,4832
20180301|2018-01-21 20:30,22,2808.5,2809,2807.75,2808.25,1413
20180301|2018-01-21 21:00,22,2808.25,2808.5,2807.5,2808.25,1142
20180301|2018-01-21 21:30,22,2808,2808.5,2807.75,2808,962
20180301|2018-01-21 22:00,22,2808,2808,2807,2807.25,1087
20180301|2018-01-21 22:30,22,2807.5,2807.75,2806.75,2807.25,1098
20180301|2018-01-21 23:00,22,2807.25,2807.75,2807,2807.25,1215
20180301|2018-01-21 23:30,22,2807.5,2808,2807,2807.75,2112
20180301|2018-01-22 00:00,22,2807.5,2808.25,2807.5,2807.5,1170
20180301|2018-01-22 00:30,22,2807.75,2807.75,2806.75,2807.25,863
20180301|2018-01-22 01:00,22,2807.25,2808,2807,2807.25,1786
20180301|2018-01-22 01:30,22,2807.25,2807.25,2806,2806.5,1974
20180301|2018-01-22 02:00,22,2806.25,2808.5,2806,2807.5,9210
20180301|2018-01-22 02:30,22,2807.75,2809,2806.75,2807.5,4508
20180301|2018-01-22 03:00,22,2807.25,2807.5,2805.75,2806.25,5449
20180301|2018-01-22 03:30,22,2806.25,2807.75,2806.25,2807,4762
20180301|2018-01-22 04:00,22,2807,2807.75,2806,2806.5,2554
20180301|2018-01-22 04:30,22,2806.25,2807.75,2806.25,2807.5,3223
20180301|2018-01-22 05:00,22,2807.5,2809.25,2807.5,2808.25,3348
20180301|2018-01-22 05:30,22,2808.25,2809.25,2808,2809,3538
20180301|2018-01-22 06:00,22,2808.75,2809.5,2808.25,2808.75,4198
20180301|2018-01-22 06:30,22,2808.75,2810.5,2808.5,2810.5,4681
20180301|2018-01-22 07:00,22,2810.25,2812,2809.5,2811.75,8767
20180301|2018-01-22 07:30,22,2811.5,2811.75,2808,2808.5,15599
20180301|2018-01-22 08:00,22,2808.5,2809.75,2807.5,2809.75,21770
20180301|2018-01-22 08:30,22,2809.5,2815.75,2809.25,2814.5,95986
20180301|2018-01-22 09:00,22,2814.5,2822.5,2813.75,2821.25,111954
20180301|2018-01-22 09:30,22,2821,2822.25,2818,2818.25,84961
20180301|2018-01-22 10:00,22,2818,2820.75,2817.25,2817.25,66318
20180301|2018-01-22 10:30,22,2817.25,2823,2817,2822.75,60327
20180301|2018-01-22 11:00,22,2822.5,2826.25,2821.5,2825.75,58727
20180301|2018-01-22 11:30,22,2825.5,2828,2825.5,2825.75,58072
20180301|2018-01-22 12:00,22,2825.5,2827.25,2824.5,2826.5,25596
20180301|2018-01-22 12:30,22,2826.25,2827.5,2825.25,2826.5,36598
20180301|2018-01-22 13:00,22,2826.5,2827.25,2822.75,2824.75,37310
20180301|2018-01-22 13:30,22,2824.5,2827,2824.25,2825.5,27336
20180301|2018-01-22 14:00,22,2825.25,2828.25,2825.25,2827.5,32503
20180301|2018-01-22 14:30,22,2827.5,2835.5,2826.75,2835,153399
20180301|2018-01-22 15:00,22,2835.25,2836.5,2834.5,2835.25,89141
20180301|2018-01-22 15:30,22,2835.75,2838.25,2835.25,2835.5,12721
20180301|2018-01-22 17:00,23,2835.25,2836,2834.25,2835,5403
20180301|2018-01-22 17:30,23,2834.75,2835.25,2834.5,2835,1762
20180301|2018-01-22 18:00,23,2835,2835,2834,2834.5,3486
20180301|2018-01-22 18:30,23,2834.5,2836,2834.5,2835.75,3615
20180301|2018-01-22 19:00,23,2835.5,2837.25,2834.5,2837,4372
20180301|2018-01-22 19:30,23,2836.75,2838.25,2836.25,2837.25,5726
20180301|2018-01-22 20:00,23,2837,2837.5,2836,2836.25,2417
20180301|2018-01-22 20:30,23,2836.25,2836.5,2835.5,2836,1799
20180301|2018-01-22 21:00,23,2836,2837.25,2835.25,2836.25,2819
20180301|2018-01-22 21:30,23,2836,2837,2836,2836.75,1932
20180301|2018-01-22 22:00,23,2837,2838,2836.5,2837.5,2088
20180301|2018-01-22 22:30,23,2837.5,2838.75,2837.5,2838.25,2899
20180301|2018-01-22 23:00,23,2838,2839.75,2838,2839.75,3176
20180301|2018-01-22 23:30,23,2839.5,2839.75,2838.25,2839,2513
20180301|2018-01-23 00:00,23,2839,2840.25,2838.75,2840,3672
20180301|2018-01-23 00:30,23,2840,2840.5,2839,2839.25,2642
20180301|2018-01-23 01:00,23,2839.25,2840.25,2839.25,2839.5,4258
20180301|2018-01-23 01:30,23,2839.5,2842,2839.25,2840.25,6533
20180301|2018-01-23 02:00,23,2840.5,2840.75,2839,2840.25,12460
20180301|2018-01-23 02:30,23,2840.25,2841,2839.25,2840.5,7312
20180301|2018-01-23 03:00,23,2840.5,2841,2839.75,2840,6794
20180301|2018-01-23 03:30,23,2840,2840.25,2838.75,2840,10825
20180301|2018-01-23 04:00,23,2840.25,2840.25,2839,2839.25,4596
20180301|2018-01-23 04:30,23,2839.25,2839.25,2837.25,2837.75,6983
20180301|2018-01-23 05:00,23,2837.75,2837.75,2830,2830,29862
20180301|2018-01-23 05:30,23,2830,2833.25,2828.75,2833,17773
20180301|2018-01-23 06:00,23,2833,2835,2832,2832.5,16072
20180301|2018-01-23 06:30,23,2832.5,2835,2832.5,2833.75,9626
20180301|2018-01-23 07:00,23,2833.75,2834,2832,2833.25,10211
20180301|2018-01-23 07:30,23,2833.25,2834.25,2832,2832,16138
20180301|2018-01-23 08:00,23,2832,2835.75,2831.75,2835.5,20435
20180301|2018-01-23 08:30,23,2835.5,2841.5,2832,2834.75,205233
20180301|2018-01-23 09:00,23,2835,2839,2832.75,2838,108402
20180301|2018-01-23 09:30,23,2838,2843.75,2836.75,2843,80875
20180301|2018-01-23 10:00,23,2843,2844.75,2841,2841.75,69018
20180301|2018-01-23 10:30,23,2842,2842.25,2837.5,2839,68296
20180301|2018-01-23 11:00,23,2839,2840.5,2837.75,2838.75,33017
20180301|2018-01-23 11:30,23,2838.75,2840,2836.75,2839.25,27904
20180301|2018-01-23 12:00,23,2839.25,2841,2838,2840,30848
20180301|2018-01-23 12:30,23,2840,2843.25,2839.5,2842.75,31859
20180301|2018-01-23 13:00,23,2843,2843,2837,2839.5,49784
20180301|2018-01-23 13:30,23,2839.75,2843.5,2839,2841.75,36692
20180301|2018-01-23 14:00,23,2842,2842,2838.25,2841.25,47657
20180301|2018-01-23 14:30,23,2841.25,2843.75,2840,2840.5,112462
20180301|2018-01-23 15:00,23,2840.75,2841,2838.25,2839.5,52681
20180301|2018-01-23 15:30,23,2839.25,2839.5,2837,2838.25,9513
20180301|2018-01-23 17:00,24,2837,2839,2836.75,2838.25,6022
20180301|2018-01-23 17:30,24,2838.5,2839,2838,2838.75,2585
20180301|2018-01-23 18:00,24,2838.5,2840.75,2838.5,2840,4012
20180301|2018-01-23 18:30,24,2839.75,2841,2839.75,2840,2026
20180301|2018-01-23 19:00,24,2840,2841.5,2840,2840,2343
20180301|2018-01-23 19:30,24,2840,2840.75,2839.25,2839.75,3494
20180301|2018-01-23 20:00,24,2839.5,2840,2838.5,2839.25,2161
20180301|2018-01-23 20:30,24,2839.25,2839.5,2837.5,2838,3095
20180301|2018-01-23 21:00,24,2838.25,2838.75,2837.75,2838.75,2129
20180301|2018-01-23 21:30,24,2838.75,2839.25,2838.25,2839,1288
20180301|2018-01-23 22:00,24,2839,2839.25,2838.5,2839,1567
20180301|2018-01-23 22:30,24,2839,2839.75,2839,2839,1490
20180301|2018-01-23 23:00,24,2839.25,2840,2838.75,2839.5,2538
20180301|2018-01-23 23:30,24,2839.5,2839.75,2838.75,2839,1257
20180301|2018-01-24 00:00,24,2838.75,2839.25,2838.25,2838.75,1346
20180301|2018-01-24 00:30,24,2839,2842.5,2838.75,2842,4388
20180301|2018-01-24 01:00,24,2842,2842.75,2841.25,2841.5,3114
20180301|2018-01-24 01:30,24,2841.75,2842,2841,2841.5,1701
20180301|2018-01-24 02:00,24,2841.75,2843,2841.5,2842.75,6036
20180301|2018-01-24 02:30,24,2842.75,2845.25,2842.75,2843.75,7740
20180301|2018-01-24 03:00,24,2843.75,2845,2842.75,2843.75,5937
20180301|2018-01-24 03:30,24,2843.75,2844.5,2843,2843.25,4834
20180301|2018-01-24 04:00,24,2843.25,2845,2843,2844.5,4400
20180301|2018-01-24 04:30,24,2844.5,2846.75,2844,2844.5,9839
20180301|2018-01-24 05:00,24,2844.5,2845.75,2843.75,2844.5,9512
20180301|2018-01-24 05:30,24,2844.5,2844.75,2843,2843,10017
20180301|2018-01-24 06:00,24,2843,2845.75,2843,2845.5,9662
20180301|2018-01-24 06:30,24,2845.5,2847.5,2844.5,2845.25,13430
20180301|2018-01-24 07:00,24,2845,2847.5,2845,2847,9805
20180301|2018-01-24 07:30,24,2847.25,2850.25,2847,2848.25,24217
20180301|2018-01-24 08:00,24,2848.25,2849,2846.75,2848,19484
20180301|2018-01-24 08:30,24,2848,2851.75,2845.5,2851,145178
20180301|2018-01-24 09:00,24,2851.25,2854.75,2850.25,2852,119390
20180301|2018-01-24 09:30,24,2852,2855.25,2848.5,2849.5,94436
20180301|2018-01-24 10:00,24,2849.75,2851.5,2839.75,2841.25,153261
20180301|2018-01-24 10:30,24,2841.25,2841.75,2833,2839,205014
20180301|2018-01-24 11:00,24,2839,2840.75,2832.75,2835.5,86319
20180301|2018-01-24 11:30,24,2835.25,2836,2829.75,2834.25,96984
20180301|2018-01-24 12:00,24,2834.25,2834.5,2825.5,2832.25,148137
20180301|2018-01-24 12:30,24,2832.25,2841.5,2832.25,2838.75,109394
20180301|2018-01-24 13:00,24,2838.75,2842.75,2837,2842.5,50010
20180301|2018-01-24 13:30,24,2842.5,2845.25,2840,2842.5,63632
20180301|2018-01-24 14:00,24,2842.5,2842.75,2838.75,2840.5,75115
20180301|2018-01-24 14:30,24,2840.5,2845.5,2838,2839.25,154466
20180301|2018-01-24 15:00,24,2839.25,2841.75,2838,2841.5,61284
20180301|2018-01-24 15:30,24,2840.75,2841.25,2840,2840.75,7463
20180301|2018-01-24 17:00,25,2840,2840,2835.25,2835.5,10832
20180301|2018-01-24 17:30,25,2835.5,2837.5,2835.25,2837.25,4293
20180301|2018-01-24 18:00,25,2837.25,2838.75,2835.5,2838,7247
20180301|2018-01-24 18:30,25,2838,2840.5,2837.5,2839.75,4718
20180301|2018-01-24 19:00,25,2839.75,2842,2839.75,2841.25,5364
20180301|2018-01-24 19:30,25,2841.25,2843.25,2840,2840,6212
20180301|2018-01-24 20:00,25,2840.25,2840.75,2837.5,2839.25,5466
20180301|2018-01-24 20:30,25,2839,2840,2838.75,2839.25,2531
20180301|2018-01-24 21:00,25,2839.5,2841.25,2839,2840,2907
20180301|2018-01-24 21:30,25,2839.75,2840.25,2839.25,2839.75,1537
20180301|2018-01-24 22:00,25,2839.75,2840.75,2839.5,2840.5,1545
20180301|2018-01-24 22:30,25,2840.25,2840.5,2838.25,2838.75,2316
20180301|2018-01-24 23:00,25,2838.5,2839.75,2837.75,2839,2822
20180301|2018-01-24 23:30,25,2839,2840,2839,2839.75,832
20180301|2018-01-25 00:00,25,2840,2840,2839,2839.5,1020
20180301|2018-01-25 00:30,25,2839.5,2840,2839,2839.25,1212
20180301|2018-01-25 01:00,25,2839.25,2841,2839.25,2839.75,5244
20180301|2018-01-25 01:30,25,2839.75,2840,2836.25,2837.25,6903
20180301|2018-01-25 02:00,25,2837,2840,2836.25,2839.75,10494
20180301|2018-01-25 02:30,25,2839.75,2842.25,2839.75,2841.5,6345
20180301|2018-01-25 03:00,25,2841.25,2842,2840.75,2841.75,5196
20180301|2018-01-25 03:30,25,2841.75,2845,2841.75,2844.75,6744
20180301|2018-01-25 04:00,25,2844.75,2845.25,2843.25,2844.75,5310
20180301|2018-01-25 04:30,25,2844.5,2847,2844.5,2846.25,6705
20180301|2018-01-25 05:00,25,2846.25,2847.25,2845.75,2846.75,4288
20180301|2018-01-25 05:30,25,2846.75,2847.5,2846.5,2846.75,4005
20180301|2018-01-25 06:00,25,2847,2850.25,2846.75,2848.75,8927
20180301|2018-01-25 06:30,25,2849,2849.75,2848,2848,9439
20180301|2018-01-25 07:00,25,2848,2850,2847.5,2849,15561
20180301|2018-01-25 07:30,25,2849,2853.75,2848.5,2852.5,33731
20180301|2018-01-25 08:00,25,2852.25,2853,2846.25,2848.75,47189
20180301|2018-01-25 08:30,25,2848.5,2850,2833.75,2836.5,205946
20180301|2018-01-25 09:00,25,2836.5,2842,2834,2838.75,150840
20180301|2018-01-25 09:30,25,2838.5,2843.25,2836,2840,81659
20180301|2018-01-25 10:00,25,2840.25,2843.5,2838.75,2842.25,55469
20180301|2018-01-25 10:30,25,2842.25,2847.25,2841.5,2844.25,71637
20180301|2018-01-25 11:00,25,2844.5,2847.75,2843.75,2845.75,49776
20180301|2018-01-25 11:30,25,2845.75,2846.5,2842.5,2843.75,39075
20180301|2018-01-25 12:00,25,2843.75,2844.5,2840.5,2842,49948
20180301|2018-01-25 12:30,25,2842.25,2846.25,2841.25,2844.75,31415
20180301|2018-01-25 13:00,25,2844.75,2845.5,2837.75,2840.25,70109
20180301|2018-01-25 13:30,25,2840,2841,2833.25,2834.5,74889
20180301|2018-01-25 14:00,25,2834.75,2839.25,2830.75,2837.75,85828
20180301|2018-01-25 14:30,25,2838,2840.75,2836.25,2840,90701
20180301|2018-01-25 15:00,25,2840,2841.75,2839.5,2841,54439
20180301|2018-01-25 15:30,25,2841,2842.75,2841,2842.25,6887
20180301|2018-01-25 17:00,26,2842.25,2843.25,2841.25,2843,5213
20180301|2018-01-25 17:30,26,2843,2844,2842.5,2843.25,2188
20180301|2018-01-25 18:00,26,2843.5,2844.75,2843.5,2844.25,3575
20180301|2018-01-25 18:30,26,2844,2845,2843,2843,1953
20180301|2018-01-25 19:00,26,2843,2845.75,2842.25,2845.75,5191
20180301|2018-01-25 19:30,26,2846,2846,2844,2845.5,2836
20180301|2018-01-25 20:00,26,2845.5,2846.5,2844.5,2846,2780
20180301|2018-01-25 20:30,26,2846.25,2847,2844.75,2845,3514
20180301|2018-01-25 21:00,26,2845,2845.75,2844.5,2845.75,2291
20180301|2018-01-25 21:30,26,2845.75,2846.75,2845.25,2845.5,2119
20180301|2018-01-25 22:00,26,2845.75,2846.25,2845.5,2845.75,1287
20180301|2018-01-25 22:30,26,2845.75,2846.25,2845.25,2846,1051
20180301|2018-01-25 23:00,26,2846,2846.25,2845.5,2845.5,1269
20180301|2018-01-25 23:30,26,2845.5,2845.75,2844.5,2845,1689
20180301|2018-01-26 00:00,26,2845,2845.75,2844.75,2845.25,1166
20180301|2018-01-26 00:30,26,2845.5,2845.5,2844.25,2844.5,3656
20180301|2018-01-26 01:00,26,2844.5,2845.75,2844.25,2845,4182
20180301|2018-01-26 01:30,26,2844.75,2846.5,2844.25,2846.25,4664
20180301|2018-01-26 02:00,26,2846,2846.5,2845.25,2845.75,6334
20180301|2018-01-26 02:30,26,2845.75,2846.25,2845.25,2846,4831
20180301|2018-01-26 03:00,26,2846,2846,2844.75,2846,3135
20180301|2018-01-26 03:30,26,2846,2847.5,2845.75,2846.25,6401
20180301|2018-01-26 04:00,26,2846.25,2848.75,2846,2848.5,8352
20180301|2018-01-26 04:30,26,2848.5,2850.25,2848.25,2850.25,8871
20180301|2018-01-26 05:00,26,2850.25,2850.5,2848.75,2849.5,8563
20180301|2018-01-26 05:30,26,2849.5,2852,2849.25,2852,11122
20180301|2018-01-26 06:00,26,2852,2852.25,2849,2849,11214
20180301|2018-01-26 06:30,26,2849,2850.25,2848.25,2850,10712
20180301|2018-01-26 07:00,26,2850.25,2851.25,2849.75,2850,10781
20180301|2018-01-26 07:30,26,2849.75,2851.75,2847.5,2850.75,24577
20180301|2018-01-26 08:00,26,2850.5,2851.25,2848.75,2849.75,16848
20180301|2018-01-26 08:30,26,2849.75,2852.75,2846.5,2851.5,118300
20180301|2018-01-26 09:00,26,2851.5,2852.75,2848,2849.75,69289
20180301|2018-01-26 09:30,26,2849.75,2856.5,2849.75,2853.75,83780
20180301|2018-01-26 10:00,26,2853.75,2855.75,2852.25,2855,51319
20180301|2018-01-26 10:30,26,2855,2856.25,2852.25,2853.75,39272
20180301|2018-01-26 11:00,26,2854,2856.25,2853,2856,30956
20180301|2018-01-26 11:30,26,2856,2859.25,2854.75,2858,45864
20180301|2018-01-26 12:00,26,2858.25,2861.25,2858,2859.5,46154
20180301|2018-01-26 12:30,26,2859.75,2862.5,2859,2861.5,43381
20180301|2018-01-26 13:00,26,2861.75,2863.25,2859.5,2860.5,56016
20180301|2018-01-26 13:30,26,2860.5,2863.25,2859.5,2862.5,46825
20180301|2018-01-26 14:00,26,2862.75,2868.25,2862.25,2867.5,96886
20180301|2018-01-26 14:30,26,2867.5,2873.25,2866.25,2873,174327
20180301|2018-01-26 15:00,26,2872.75,2875.25,2871,2874,106639
20180301|2018-01-26 15:30,26,2874.25,2876,2873.75,2874.75,10818
20180301|2018-01-28 17:00,29,2874.25,2876.75,2873.5,2875.75,11456
20180301|2018-01-28 17:30,29,2875.75,2877.25,2875.5,2876.75,3846
20180301|2018-01-28 18:00,29,2877,2877,2875.75,2876,4353
20180301|2018-01-28 18:30,29,2876,2878.25,2876,2877.75,5954
20180301|2018-01-28 19:00,29,2877.5,2878.5,2877.25,2878,4284
20180301|2018-01-28 19:30,29,2877.75,2878.5,2877.5,2878,2399
20180301|2018-01-28 20:00,29,2877.75,2878,2876.75,2877.25,1570
20180301|2018-01-28 20:30,29,2877,2877.75,2876.75,2877,3181
20180301|2018-01-28 21:00,29,2877,2877,2874.5,2874.75,4350
20180301|2018-01-28 21:30,29,2874.75,2875,2872.25,2873.5,6570
20180301|2018-01-28 22:00,29,2873.75,2875,2873.5,2874.75,2150
20180301|2018-01-28 22:30,29,2874.75,2874.75,2873.25,2874,1440
20180301|2018-01-28 23:00,29,2874,2874.25,2873.5,2873.5,1451
20180301|2018-01-28 23:30,29,2873.75,2873.75,2871.75,2872.5,4751
20180301|2018-01-29 00:00,29,2872.5,2872.75,2871.5,2872.5,2683
20180301|2018-01-29 00:30,29,2872.5,2874,2872.25,2873.5,1632
20180301|2018-01-29 01:00,29,2873.5,2874.75,2873,2874.5,4820
20180301|2018-01-29 01:30,29,2874.5,2874.75,2873.5,2873.5,4555
20180301|2018-01-29 02:00,29,2873.25,2873.5,2870,2871,12953
20180301|2018-01-29 02:30,29,2871.25,2871.75,2868,2868,9904
20180301|2018-01-29 03:00,29,2868.25,2871.5,2868,2869.5,10034
20180301|2018-01-29 03:30,29,2869.75,2870,2864.5,2865,16673
20180301|2018-01-29 04:00,29,2864.75,2867,2864,2866.75,11002
20180301|2018-01-29 04:30,29,2866.75,2867.75,2866.25,2867.5,4823
20180301|2018-01-29 05:00,29,2867.75,2868,2865,2866.25,6690
20180301|2018-01-29 05:30,29,2866.25,2868.5,2866.25,2868.5,7023
20180301|2018-01-29 06:00,29,2868.25,2868.5,2865.75,2866,7998
20180301|2018-01-29 06:30,29,2866.25,2867.75,2865,2867,10224
20180301|2018-01-29 07:00,29,2867,2868.25,2866.5,2867.75,10308
20180301|2018-01-29 07:30,29,2867.5,2869,2865,2865.25,16411
20180301|2018-01-29 08:00,29,2865.25,2866.5,2863.5,2866.25,23261
20180301|2018-01-29 08:30,29,2866.25,2871.25,2864.25,2869.25,143440
20180301|2018-01-29 09:00,29,2869.5,2869.75,2861.5,2865.75,131016
20180301|2018-01-29 09:30,29,2866,2866,2855.75,2859,121569
20180301|2018-01-29 10:00,29,2859,2861.75,2854.5,2860.25,103467
20180301|2018-01-29 10:30,29,2860.25,2865.5,2859.25,2861.5,71053
20180301|2018-01-29 11:00,29,2861.25,2864.25,2859,2863.25,41189
20180301|2018-01-29 11:30,29,2863.5,2866.5,2860.75,2865.75,39777
20180301|2018-01-29 12:00,29,2866,2868.25,2865,2866.25,43227
20180301|2018-01-29 12:30,29,2866.25,2866.25,2863.5,2864,17965
20180301|2018-01-29 13:00,29,2864.25,2866.25,2862.25,2863.25,25072
20180301|2018-01-29 13:30,29,2863.25,2863.75,2859.25,2862.5,44190
20180301|2018-01-29 14:00,29,2862.75,2864,2857.75,2858,69376
20180301|2018-01-29 14:30,29,2858,2859.75,2851.5,2853,194722
20180301|2018-01-29 15:00,29,2853,2856.25,2852.75,2853.75,66933
20180301|2018-01-29 15:30,29,2853.5,2853.75,2852,2853.25,11658
20180301|2018-01-29 17:00,30,2853.25,2856.5,2853.25,2856.5,7193
20180301|2018-01-29 17:30,30,2856.5,2857.25,2856.5,2857,2718
20180301|2018-01-29 18:00,30,2856.75,2858,2855.25,2855.5,5314
20180301|2018-01-29 18:30,30,2855.75,2856.75,2853.75,2854.25,4542
20180301|2018-01-29 19:00,30,2854.25,2854.25,2850.25,2852.25,11032
20180301|2018-01-29 19:30,30,2852.5,2853,2850.75,2853,4654
20180301|2018-01-29 20:00,30,2852.75,2854.5,2852.75,2854.25,4543
20180301|2018-01-29 20:30,30,2854,2855,2853.25,2854.25,5616
20180301|2018-01-29 21:00,30,2854.25,2854.75,2846.5,2846.75,11467
20180301|2018-01-29 21:30,30,2846.75,2848,2838.25,2840.75,28040
20180301|2018-01-29 22:00,30,2841,2843.5,2831,2837.5,23103
20180301|2018-01-29 22:30,30,2837.5,2839.5,2836.25,2839.25,7798
20180301|2018-01-29 23:00,30,2839.25,2840.5,2836.75,2838,6397
20180301|2018-01-29 23:30,30,2837.75,2838.75,2836.75,2837.5,5911
20180301|2018-01-30 00:00,30,2837.5,2840.25,2837.5,2839.5,3154
20180301|2018-01-30 00:30,30,2839.75,2844,2839.5,2843.75,4185
20180301|2018-01-30 01:00,30,2844,2844.75,2837.75,2840.5,10078
20180301|2018-01-30 01:30,30,2840.5,2842.5,2837.5,2839.25,7783
20180301|2018-01-30 02:00,30,2839.5,2845.25,2839.25,2843.25,17084
20180301|2018-01-30 02:30,30,2843.25,2844,2841,2841.5,9345
20180301|2018-01-30 03:00,30,2841.5,2844.75,2840.25,2844.5,10189
20180301|2018-01-30 03:30,30,2844.5,2845.5,2842,2845.5,6088
20180301|2018-01-30 04:00,30,2845.25,2845.75,2841.5,2842.25,8095
20180301|2018-01-30 04:30,30,2842.25,2842.5,2841,2841.25,7126
20180301|2018-01-30 05:00,30,2841.25,2843.25,2840.25,2841,8754
20180301|2018-01-30 05:30,30,2841.25,2842.5,2840.5,2840.75,5095
20180301|2018-01-30 06:00,30,2840.75,2841.5,2839.75,2840.25,9132
20180301|2018-01-30 06:30,30,2840.5,2841.25,2835.75,2839.5,23795
20180301|2018-01-30 07:00,30,2839.75,2842.75,2838.25,2839.25,27667
20180301|2018-01-30 07:30,30,2839.25,2839.75,2834.5,2834.75,29590
20180301|2018-01-30 08:00,30,2834.75,2835.25,2828.75,2832,68211
20180301|2018-01-30 08:30,30,2831.75,2839.5,2825.75,2826.5,299140
20180301|2018-01-30 09:00,30,2826.5,2829.25,2818.5,2828.75,219296
20180301|2018-01-30 09:30,30,2828.75,2835.25,2826.75,2834,152440
20180301|2018-01-30 10:00,30,2834,2837,2828.25,2829.5,100818
20180301|2018-01-30 10:30,30,2829.5,2834.5,2825.75,2826.25,92966
20180301|2018-01-30 11:00,30,2826.5,2829.25,2824.75,2825.25,62694
20180301|2018-01-30 11:30,30,2825.25,2827.75,2823.25,2825.75,67293
20180301|2018-01-30 12:00,30,2825.75,2826,2820.5,2821.5,76029
20180301|2018-01-30 12:30,30,2821.5,2829.75,2821.25,2828.25,63260
20180301|2018-01-30 13:00,30,2828,2832.25,2826.5,2827.75,90102
20180301|2018-01-30 13:30,30,2827.75,2828,2822,2823.25,80343
20180301|2018-01-30 14:00,30,2823.5,2828.75,2822,2827.75,65498
20180301|2018-01-30 14:30,30,2827.75,2831.75,2822.25,2823.5,165483
20180301|2018-01-30 15:00,30,2823.5,2827.75,2822.5,2824.25,104806
20180301|2018-01-30 15:30,30,2825.25,2825.75,2821.5,2823.25,11216
20180301|2018-01-30 17:00,31,2823.25,2826,2822.5,2825.75,8351
20180301|2018-01-30 17:30,31,2826,2826,2824,2824,3908
20180301|2018-01-30 18:00,31,2824.25,2827.75,2824,2827,6098
20180301|2018-01-30 18:30,31,2827,2828,2823.75,2824,6993
20180301|2018-01-30 19:00,31,2823.75,2827.5,2823.75,2827,4387
20180301|2018-01-30 19:30,31,2827.25,2829.75,2826.25,2829,5701
20180301|2018-01-30 20:00,31,2828.75,2829.25,2827.75,2827.75,3235
20180301|2018-01-30 20:30,31,2827.75,2830.25,2825,2829.25,10389
20180301|2018-01-30 21:00,31,2829.25,2833.75,2828.75,2833.5,7923
20180301|2018-01-30 21:30,31,2833.5,2835.5,2831.75,2834.5,9972
20180301|2018-01-30 22:00,31,2834.25,2834.5,2831.75,2833.75,3853
20180301|2018-01-30 22:30,31,2833.75,2834.25,2831.5,2832.75,2720
20180301|2018-01-30 23:00,31,2832.75,2833.5,2828,2828,5382
20180301|2018-01-30 23:30,31,2828,2828.25,2826.25,2826.25,5030
20180301|2018-01-31 00:00,31,2826.5,2828,2825.25,2827,3409
20180301|2018-01-31 00:30,31,2827,2829.25,2827,2828.75,2011
20180301|2018-01-31 01:00,31,2828.5,2832,2828,2831.25,6777
20180301|2018-01-31 01:30,31,2831.25,2833.75,2831.25,2832.75,8450
20180301|2018-01-31 02:00,31,2833,2835,2831.75,2834.5,10285
20180301|2018-01-31 02:30,31,2834.5,2836.75,2834.25,2834.75,10046
20180301|2018-01-31 03:00,31,2834.75,2835.5,2832.75,2833.5,7849
20180301|2018-01-31 03:30,31,2833.5,2833.5,2830.75,2833.25,7079
20180301|2018-01-31 04:00,31,2833.25,2833.5,2828.5,2829.5,9935
20180301|2018-01-31 04:30,31,2829.75,2832.5,2829,2832.25,7289
20180301|2018-01-31 05:00,31,2832,2834.75,2832,2833.5,8402
20180301|2018-01-31 05:30,31,2833.25,2833.5,2830.5,2833.25,7496
20180301|2018-01-31 06:00,31,2833,2836.25,2832.5,2835.75,10641
20180301|2018-01-31 06:30,31,2836,2839,2835.25,2838.75,17318
20180301|2018-01-31 07:00,31,2839,2839,2836.25,2837,14561
20180301|2018-01-31 07:30,31,2837,2837,2834,2834.75,21977
20180301|2018-01-31 08:00,31,2834.75,2834.75,2831.5,2833.75,26374
20180301|2018-01-31 08:30,31,2833.75,2839.75,2832.5,2834.5,145983
20180301|2018-01-31 09:00,31,2834.75,2837.25,2830.5,2834,94887
20180301|2018-01-31 09:30,31,2833.75,2835,2826.5,2829.25,103899
20180301|2018-01-31 10:00,31,2829,2829.75,2825.25,2825.5,88278
20180301|2018-01-31 10:30,31,2825.25,2829.5,2825.25,2825.75,75091
20180301|2018-01-31 11:00,31,2825.5,2829.25,2824.75,2828,38860
20180301|2018-01-31 11:30,31,2828,2830,2827.5,2829,41049
20180301|2018-01-31 12:00,31,2829.25,2832.25,2828.25,2831.5,58651
20180301|2018-01-31 12:30,31,2831.5,2832.25,2828.75,2829.25,41157
20180301|2018-01-31 13:00,31,2829.25,2834.5,2821,2822.5,128099
20180301|2018-01-31 13:30,31,2822.5,2824.25,2813,2819.25,129863
20180301|2018-01-31 14:00,31,2819.25,2821.25,2813,2821,119442
20180301|2018-01-31 14:30,31,2820.75,2831.75,2820.5,2825.75,265947
20180301|2018-01-31 15:00,31,2825.75,2829.75,2825.25,2829.5,127839
20180301|2018-01-31 15:30,31,2829,2829.5,2826,2826.25,17540
20180301|2018-01-31 17:00,1,2828.75,2834.75,2828.5,2834.25,17466
20180301|2018-01-31 17:30,1,2834,2834.5,2830.5,2832.25,5992
20180301|2018-01-31 18:00,1,2832.25,2834.25,2831.5,2833.5,9722
20180301|2018-01-31 18:30,1,2833.75,2834.25,2831,2832,3068
20180301|2018-01-31 19:00,1,2832,2836.25,2832,2834.75,6577
20180301|2018-01-31 19:30,1,2834.75,2837.25,2834.5,2836.25,5667
20180301|2018-01-31 20:00,1,2836.5,2837,2834.75,2835.25,3124
20180301|2018-01-31 20:30,1,2835,2836.75,2834.75,2835.25,2576
20180301|2018-01-31 21:00,1,2835,2837.25,2834.75,2836.75,2367
20180301|2018-01-31 21:30,1,2836.75,2837.25,2835.25,2835.75,1948
20180301|2018-01-31 22:00,1,2836,2836,2834.25,2835.75,3220
20180301|2018-01-31 22:30,1,2835.5,2836.5,2835.5,2836.25,1132
20180301|2018-01-31 23:00,1,2836.25,2836.25,2835.25,2835.5,1435
20180301|2018-01-31 23:30,1,2835.5,2835.75,2834.25,2835,3262
20180301|2018-02-01 00:00,1,2835,2835.25,2833.5,2833.5,1914
20180301|2018-02-01 00:30,1,2833.5,2834,2833.25,2833.75,1038
20180301|2018-02-01 01:00,1,2833.75,2835,2833.5,2833.5,3992
20180301|2018-02-01 01:30,1,2833.5,2834.5,2833.25,2833.75,3533
20180301|2018-02-01 02:00,1,2834,2834.75,2833,2833.75,8318
20180301|2018-02-01 02:30,1,2833.75,2836,2832.25,2832.25,8311
20180301|2018-02-01 03:00,1,2832.5,2833.5,2830,2830.25,13073
20180301|2018-02-01 03:30,1,2830.5,2833,2830,2830,8230
20180301|2018-02-01 04:00,1,2830.25,2832.25,2829.5,2831.75,8794
20180301|2018-02-01 04:30,1,2831.75,2832,2828.25,2828.25,7002
20180301|2018-02-01 05:00,1,2828,2829.5,2825.75,2829,13799
20180301|2018-02-01 05:30,1,2829,2829.5,2827,2828.25,10403
20180301|2018-02-01 06:00,1,2828,2828.75,2825,2827.5,14765
20180301|2018-02-01 06:30,1,2827.75,2828.75,2826,2828.75,9199
20180301|2018-02-01 07:00,1,2828.5,2828.75,2819.75,2821.25,32732
20180301|2018-02-01 07:30,1,2821.25,2821.5,2813.5,2817.5,63247
20180301|2018-02-01 08:00,1,2817.5,2818.25,2809.5,2817,68433
20180301|2018-02-01 08:30,1,2816.75,2825.25,2814.5,2823,184900
20180301|2018-02-01 09:00,1,2822.75,2826,2819.5,2821,110078
20180301|2018-02-01 09:30,1,2820.75,2823.5,2818,2822,78654
20180301|2018-02-01 10:00,1,2822,2825.5,2821.25,2822.75,61434
20180301|2018-02-01 10:30,1,2822.75,2834.75,2822.5,2834.5,101451
20180301|2018-02-01 11:00,1,2834.5,2835.75,2832,2833,68656
20180301|2018-02-01 11:30,1,2833,2834.75,2832,2833,31840
20180301|2018-02-01 12:00,1,2833,2836.75,2832.5,2835,41439
20180301|2018-02-01 12:30,1,2835,2835.5,2825,2826.25,62226
20180301|2018-02-01 13:00,1,2826.5,2827.75,2816.75,2823.25,105328
20180301|2018-02-01 13:30,1,2823.25,2827.5,2820.75,2827.25,64814
20180301|2018-02-01 14:00,1,2827.25,2828,2819,2819.5,64691
20180301|2018-02-01 14:30,1,2819.25,2823.75,2812.5,2822,190443
20180301|2018-02-01 15:00,1,2822.25,2825.75,2821.25,2822,66060
20180301|2018-02-01 15:30,1,2822,2824.25,2817.5,2823.5,20379
20180301|2018-02-01 17:00,2,2826.5,2831,2826.5,2828.75,14790
20180301|2018-02-01 17:30,2,2828.75,2829,2825.25,2827.5,4868
20180301|2018-02-01 18:00,2,2827.5,2828.5,2825.75,2826.5,4485
20180301|2018-02-01 18:30,2,2826.25,2827.25,2823.5,2824,5968
20180301|2018-02-01 19:00,2,2824,2824,2818.25,2819,9067
20180301|2018-02-01 19:30,2,2819.25,2819.25,2811.75,2817.5,14782
20180301|2018-02-01 20:00,2,2817.5,2818.25,2814,2815.25,5989
20180301|2018-02-01 20:30,2,2815.25,2817.25,2813,2817,3663
20180301|2018-02-01 21:00,2,2816.75,2818,2816.25,2817,2895
20180301|2018-02-01 21:30,2,2817,2820,2816.5,2817.25,3494
20180301|2018-02-01 22:00,2,2817.25,2821,2815.25,2820,3565
20180301|2018-02-01 22:30,2,2820.25,2821,2818.5,2819.75,1572
20180301|2018-02-01 23:00,2,2819.75,2820.75,2819.25,2820,1625
20180301|2018-02-01 23:30,2,2820,2820.5,2816,2817,3488
20180301|2018-02-02 00:00,2,2817,2818.25,2814.75,2817.75,3198
20180301|2018-02-02 00:30,2,2818,2819.5,2816.75,2819.5,2146
20180301|2018-02-02 01:00,2,2819.25,2821.25,2816.5,2818,4193
20180301|2018-02-02 01:30,2,2818,2818.5,2814.75,2817.5,6996
20180301|2018-02-02 02:00,2,2817.5,2818.25,2812.25,2812.75,13276
20180301|2018-02-02 02:30,2,2812.75,2813.25,2807.75,2808.75,16602
20180301|2018-02-02 03:00,2,2808.75,2810.25,2805.75,2807,22364
20180301|2018-02-02 03:30,2,2806.75,2807.75,2801.5,2802.5,22005
20180301|2018-02-02 04:00,2,2802.5,2803.75,2797,2801,31575
20180301|2018-02-02 04:30,2,2801.25,2804.25,2800,2801.75,11586
20180301|2018-02-02 05:00,2,2802,2806,2801.25,2803.5,14416
20180301|2018-02-02 05:30,2,2803.5,2804.25,2800.5,2802.5,10732
20180301|2018-02-02 06:00,2,2802.25,2805.75,2802,2804.5,11641
20180301|2018-02-02 06:30,2,2804.5,2806.5,2803.5,2806,11765
20180301|2018-02-02 07:00,2,2806,2807.25,2804.25,2806.75,15296
20180301|2018-02-02 07:30,2,2806.75,2810,2799.5,2806.25,78820
20180301|2018-02-02 08:00,2,2806.5,2807.25,2802.5,2806.25,40775
20180301|2018-02-02 08:30,2,2806,2807.75,2796.5,2799.5,177717
20180301|2018-02-02 09:00,2,2799.25,2799.5,2789.25,2798.5,214048
20180301|2018-02-02 09:30,2,2798.25,2802,2795,2798.75,102263
20180301|2018-02-02 10:00,2,2798.5,2800.75,2793.25,2794.25,90851
20180301|2018-02-02 10:30,2,2794.5,2795.75,2787.75,2788,93485
20180301|2018-02-02 11:00,2,2788.25,2796.75,2786.75,2796.25,83133
20180301|2018-02-02 11:30,2,2796.25,2796.5,2790,2790.5,51977
20180301|2018-02-02 12:00,2,2790.25,2790.75,2783,2786.5,84809
20180301|2018-02-02 12:30,2,2786.25,2788.75,2780.25,2782.75,95770
20180301|2018-02-02 13:00,2,2783,2783.25,2770.25,2771.5,161609
20180301|2018-02-02 13:30,2,2771.25,2777.75,2766,2768.5,188924
20180301|2018-02-02 14:00,2,2768.25,2773.75,2761.5,2769,192258
20180301|2018-02-02 14:30,2,2769.25,2772.25,2758.75,2760,328040
20180301|2018-02-02 15:00,2,2760,2763.25,2755.25,2757.25,145284
20180301|2018-02-02 15:30,2,2758,2760.5,2755.25,2757.25,21150
20180301|2018-02-04 17:00,5,2757,2757,2733,2739.75,59845
20180301|2018-02-04 17:30,5,2739.75,2742.5,2737.5,2740.75,11312
20180301|2018-02-04 18:00,5,2741,2745.5,2737.25,2745.5,17464
20180301|2018-02-04 18:30,5,2745.5,2747.25,2739.75,2742.5,12154
20180301|2018-02-04 19:00,5,2742.5,2743,2738.5,2741.25,8377
20180301|2018-02-04 19:30,5,2741.25,2748.5,2741,2746.25,14863
20180301|2018-02-04 20:00,5,2746,2746,2742.75,2744.5,6543
20180301|2018-02-04 20:30,5,2744.5,2744.75,2741.75,2743.25,4509
20180301|2018-02-04 21:00,5,2743,2746.5,2743,2745.5,4312
20180301|2018-02-04 21:30,5,2745.25,2748,2745,2747.25,6617
20180301|2018-02-04 22:00,5,2747,2751,2746.75,2750.5,8794
20180301|2018-02-04 22:30,5,2750.5,2751.75,2749.5,2750,5414
20180301|2018-02-04 23:00,5,2750,2751.5,2750,2750.25,3755
20180301|2018-02-04 23:30,5,2750,2751.5,2750,2751,2071
20180301|2018-02-05 00:00,5,2751,2751.5,2747.25,2748.5,6657
20180301|2018-02-05 00:30,5,2748.5,2751,2746.25,2750,5572
20180301|2018-02-05 01:00,5,2750,2754.5,2750,2752.5,12476
20180301|2018-02-05 01:30,5,2752.5,2755,2750,2751,13775
20180301|2018-02-05 02:00,5,2750.75,2751,2744.5,2746.5,21059
20180301|2018-02-05 02:30,5,2746.5,2751.25,2745.5,2750,15729
20180301|2018-02-05 03:00,5,2750,2753.25,2749.25,2752.25,11841
20180301|2018-02-05 03:30,5,2752.5,2756.5,2751.75,2754.5,13380
20180301|2018-02-05 04:00,5,2754.5,2755,2749,2749.5,11025
20180301|2018-02-05 04:30,5,2749.25,2751,2747.75,2749.25,9503
20180301|2018-02-05 05:00,5,2749.25,2749.5,2745,2747,10650
20180301|2018-02-05 05:30,5,2747.25,2747.5,2741.75,2742.75,14459
20180301|2018-02-05 06:00,5,2742.75,2742.75,2735,2740.5,31845
20180301|2018-02-05 06:30,5,2740.5,2744,2736.25,2743.25,25339
20180301|2018-02-05 07:00,5,2743.25,2747.75,2741.5,2746.25,32416
20180301|2018-02-05 07:30,5,2746.25,2750,2745.5,2746.5,45090
20180301|2018-02-05 08:00,5,2746.5,2747,2738.25,2739.25,42367
20180301|2018-02-05 08:30,5,2739.25,2746.5,2734.25,2744.5,258200
20180301|2018-02-05 09:00,5,2744.25,2763,2740.5,2761,209435
20180301|2018-02-05 09:30,5,2761,2762.5,2753.25,2758.5,169506
20180301|2018-02-05 10:00,5,2758.25,2762,2751.5,2753,106055
20180301|2018-02-05 10:30,5,2753,2753.25,2744.25,2749.25,105635
20180301|2018-02-05 11:00,5,2749.25,2750,2732.5,2737.25,151783
20180301|2018-02-05 11:30,5,2737.25,2743.25,2736,2736,95360
20180301|2018-02-05 12:00,5,2736,2736.25,2715,2718.75,244291
20180301|2018-02-05 12:30,5,2718.75,2731.25,2715,2730.25,174804
20180301|2018-02-05 13:00,5,2730.25,2730.75,2710.5,2712.5,180903
20180301|2018-02-05 13:30,5,2712.5,2712.5,2687,2688.75,296341
20180301|2018-02-05 14:00,5,2688.75,2697,2635.5,2693.75,549323
20180301|2018-02-05 14:30,5,2693.75,2696.75,2642.75,2645.25,494180
20180301|2018-02-05 15:00,5,2645.25,2645.75,2601.75,2607.5,286548
20180301|2018-02-05 15:30,5,2607.25,2626.5,2595.75,2620.5,83440
20180301|2018-02-05 17:00,6,2624,2634.75,2614.5,2632.75,45579
20180301|2018-02-05 17:30,6,2632.75,2633.75,2606,2620.25,36764
20180301|2018-02-05 18:00,6,2620,2630.5,2613.75,2629.75,29679
20180301|2018-02-05 18:30,6,2630,2631.5,2610.25,2614.75,19563
20180301|2018-02-05 19:00,6,2614.75,2621.75,2596.5,2597.75,26132
20180301|2018-02-05 19:30,6,2597.75,2603,2542,2548,95350
20180301|2018-02-05 20:00,6,2548,2575,2542,2561.25,56651
20180301|2018-02-05 20:30,6,2561.25,2571.25,2547.75,2560.25,37260
20180301|2018-02-05 21:00,6,2560.25,2566.75,2555.25,2560.5,20875
20180301|2018-02-05 21:30,6,2560.25,2563.25,2552,2555.5,22830
20180301|2018-02-05 22:00,6,2555.25,2556.75,2529,2535.5,42287
20180301|2018-02-05 22:30,6,2535.75,2553,2529,2551.25,30741
20180301|2018-02-05 23:00,6,2550.5,2576,2544,2572.75,29604
20180301|2018-02-05 23:30,6,2572.5,2595,2570.75,2589.5,42384
20180301|2018-02-06 00:00,6,2589.5,2596,2573.75,2583.25,21485
20180301|2018-02-06 00:30,6,2583.5,2595.75,2581.75,2583.75,17123
20180301|2018-02-06 01:00,6,2583.25,2616.25,2583,2600.5,47846
20180301|2018-02-06 01:30,6,2600.5,2613,2580.75,2601.5,42001
20180301|2018-02-06 02:00,6,2601.5,2632,2596,2627.75,62553
20180301|2018-02-06 02:30,6,2627.75,2641.5,2626.25,2639,46844
20180301|2018-02-06 03:00,6,2638.75,2644.5,2633.75,2638,41254
20180301|2018-02-06 03:30,6,2638.25,2640.5,2617.5,2620.75,40994
20180301|2018-02-06 04:00,6,2620.75,2621.75,2598.75,2601.75,45968
20180301|2018-02-06 04:30,6,2601.75,2626.25,2601,2623,34709
20180301|2018-02-06 05:00,6,2623.25,2626,2601.75,2603.75,37592
20180301|2018-02-06 05:30,6,2603.75,2605.5,2577.75,2583.25,45877
20180301|2018-02-06 06:00,6,2583.5,2616.5,2572.75,2601.5,76023
20180301|2018-02-06 06:30,6,2601.5,2608.5,2593.75,2603.25,51345
20180301|2018-02-06 07:00,6,2603,2604.25,2573,2580.25,61974
20180301|2018-02-06 07:30,6,2580.25,2611,2576.5,2607,69985
20180301|2018-02-06 08:00,6,2606.75,2611.75,2579,2602,92777
20180301|2018-02-06 08:30,6,2601.75,2680,2589,2660.75,598008
20180301|2018-02-06 09:00,6,2660.75,2680.75,2627.5,2635.5,464413
20180301|2018-02-06 09:30,6,2635.5,2652,2615.5,2640,332051
20180301|2018-02-06 10:00,6,2640.25,2644.25,2624,2629.75,201290
20180301|2018-02-06 10:30,6,2629.5,2644,2617.25,2634,139514
20180301|2018-02-06 11:00,6,2634,2657.5,2633.75,2655.75,139824
20180301|2018-02-06 11:30,6,2656,2667.25,2645.75,2652.5,165744
20180301|2018-02-06 12:00,6,2652.5,2654,2636,2648.75,122432
20180301|2018-02-06 12:30,6,2648.5,2649.25,2628.25,2630.5,117039
20180301|2018-02-06 13:00,6,2630.5,2638.25,2623.75,2629.5,135599
20180301|2018-02-06 13:30,6,2629.75,2672.5,2626.25,2669.75,183108
20180301|2018-02-06 14:00,6,2670,2693,2669.5,2683,237297
20180301|2018-02-06 14:30,6,2683.25,2699.75,2674.75,2694.75,323935
20180301|2018-02-06 15:00,6,2695,2699.25,2688.25,2689.75,132273
20180301|2018-02-06 15:30,6,2689.75,2696.75,2682.5,2684.5,31628
20180301|2018-02-06 17:00,7,2685.5,2697.5,2685.5,2687.75,17878
20180301|2018-02-06 17:30,7,2687.75,2688.25,2680,2687.5,9232
20180301|2018-02-06 18:00,7,2687.75,2696.5,2683.25,2685,16611
20180301|2018-02-06 18:30,7,2684.5,2692,2684.25,2692,5883
20180301|2018-02-06 19:00,7,2692,2692.5,2685.25,2686.5,8152
20180301|2018-02-06 19:30,7,2686.25,2691,2685.75,2687.75,6444
20180301|2018-02-06 20:00,7,2687.75,2694.75,2685,2685.25,8063
20180301|2018-02-06 20:30,7,2685,2690.5,2681,2683.75,8072
20180301|2018-02-06 21:00,7,2683.5,2687.75,2675,2677.5,9762
20180301|2018-02-06 21:30,7,2678,2681.5,2674.5,2680.75,4932
20180301|2018-02-06 22:00,7,2680.5,2681.5,2675,2678.75,3075
20180301|2018-02-06 22:30,7,2678.5,2681.5,2677,2678.5,3160
20180301|2018-02-06 23:00,7,2678.5,2678.5,2672,2676.25,5092
20180301|2018-02-06 23:30,7,2676,2676.25,2666,2666.5,6249
20180301|2018-02-07 00:00,7,2666.5,2669.25,2662.25,2665.5,8290
20180301|2018-02-07 00:30,7,2665.5,2674.5,2664,2672.75,6392
20180301|2018-02-07 01:00,7,2672.75,2680,2670.75,2675.25,12834
20180301|2018-02-07 01:30,7,2675.25,2675.5,2667.5,2670.5,9331
20180301|2018-02-07 02:00,7,2670.25,2671,2660.5,2669.25,23798
20180301|2018-02-07 02:30,7,2669.25,2674.25,2667.5,2671.5,13909
20180301|2018-02-07 03:00,7,2671.5,2671.75,2665.25,2671.25,12277
20180301|2018-02-07 03:30,7,2671.5,2675,2665.5,2669,11351
20180301|2018-02-07 04:00,7,2669.25,2674.5,2668.25,2669,7745
20180301|2018-02-07 04:30,7,2669,2673,2666,2666,12472
20180301|2018-02-07 05:00,7,2666,2671.75,2665,2670.25,10089
20180301|2018-02-07 05:30,7,2670.25,2684.75,2670.25,2682.75,17684
20180301|2018-02-07 06:00,7,2683,2685.5,2679.5,2682.75,14731
20180301|2018-02-07 06:30,7,2683,2687.25,2678.75,2683,18419
20180301|2018-02-07 07:00,7,2683,2687.5,2679.5,2682.25,21438
20180301|2018-02-07 07:30,7,2682.5,2684.25,2676.5,2681.5,24542
20180301|2018-02-07 08:00,7,2681.25,2688,2679.25,2687.25,37127
20180301|2018-02-07 08:30,7,2687.25,2706.5,2680.75,2703.5,266403
20180301|2018-02-07 09:00,7,2703.5,2716.25,2699.25,2706.75,181025
20180301|2018-02-07 09:30,7,2706.75,2715.75,2702.25,2714,116200
20180301|2018-02-07 10:00,7,2714,2726.75,2712.75,2716,136993
20180301|2018-02-07 10:30,7,2716,2720,2710.25,2719,118401
20180301|2018-02-07 11:00,7,2719,2721,2711.25,2715.75,72331
20180301|2018-02-07 11:30,7,2715.75,2716.75,2703.5,2704.75,91452
20180301|2018-02-07 12:00,7,2704.75,2709.75,2685.5,2695.25,216400
20180301|2018-02-07 12:30,7,2695.25,2706.75,2691.25,2699.75,120287
20180301|2018-02-07 13:00,7,2699.75,2702.5,2688.25,2702.5,88091
20180301|2018-02-07 13:30,7,2702.5,2703.75,2682.25,2692.75,98200
20180301|2018-02-07 14:00,7,2692.75,2708.25,2691.25,2705.5,111308
20180301|2018-02-07 14:30,7,2705.75,2710,2678.75,2679,257023
20180301|2018-02-07 15:00,7,2679,2680.5,2667,2668,128698
20180301|2018-02-07 15:30,7,2669,2672.5,2663,2668.5,30736
20180301|2018-02-07 17:00,8,2664.75,2668.5,2658,2663,18569
20180301|2018-02-07 17:30,8,2663,2663.5,2645.25,2647.25,19139
20180301|2018-02-07 18:00,8,2647.25,2662,2647,2659,14377
20180301|2018-02-07 18:30,8,2659.5,2668.75,2658.25,2662.25,15182
20180301|2018-02-07 19:00,8,2662,2667.75,2660,2661,9728
20180301|2018-02-07 19:30,8,2661,2664.25,2655.25,2662.75,9047
20180301|2018-02-07 20:00,8,2662.75,2663.25,2655.5,2657.5,7720
20180301|2018-02-07 20:30,8,2657.5,2666.5,2653.5,2663.75,6256
20180301|2018-02-07 21:00,8,2664,2665.75,2657.5,2659.75,3433
20180301|2018-02-07 21:30,8,2659.5,2663,2656.75,2658.25,2700
20180301|2018-02-07 22:00,8,2658.25,2662.75,2658.25,2661.25,2513
20180301|2018-02-07 22:30,8,2661,2666.75,2660.25,2665.5,3453
20180301|2018-02-07 23:00,8,2665.5,2674.75,2664.75,2672.5,7513
20180301|2018-02-07 23:30,8,2672.5,2673.75,2668.5,2672.25,3142
20180301|2018-02-08 00:00,8,2672.25,2675,2670,2672.25,3177
20180301|2018-02-08 00:30,8,2671.75,2675,2670,2671.75,2480
20180301|2018-02-08 01:00,8,2671.5,2675.5,2671,2672.75,6376
20180301|2018-02-08 01:30,8,2672.75,2676.75,2667.75,2672,7880
20180301|2018-02-08 02:00,8,2672.25,2679.25,2670.25,2676.25,12713
20180301|2018-02-08 02:30,8,2676,2678.25,2671.5,2671.75,8531
20180301|2018-02-08 03:00,8,2671.75,2678,2669.5,2674.5,10094
20180301|2018-02-08 03:30,8,2674.75,2677.25,2670.75,2672.25,10052
20180301|2018-02-08 04:00,8,2672.25,2672.25,2661.75,2668.75,18971
20180301|2018-02-08 04:30,8,2668.75,2670.25,2662,2662.75,6222
20180301|2018-02-08 05:00,8,2662.5,2666,2659.25,2664.75,8464
20180301|2018-02-08 05:30,8,2665,2666.5,2657,2660.5,10725
20180301|2018-02-08 06:00,8,2660.5,2669.75,2660,2667.75,13582
20180301|2018-02-08 06:30,8,2667.75,2674.25,2666.25,2671.75,13099
20180301|2018-02-08 07:00,8,2672,2683.25,2670,2682,31005
20180301|2018-02-08 07:30,8,2682,2684.5,2678.5,2683.25,31873
20180301|2018-02-08 08:00,8,2683.25,2686.5,2680.25,2682,33850
20180301|2018-02-08 08:30,8,2682,2684,2662.75,2671.25,215985
20180301|2018-02-08 09:00,8,2671,2677.25,2660.75,2662.5,164931
20180301|2018-02-08 09:30,8,2662.5,2667.5,2644.75,2651,180101
20180301|2018-02-08 10:00,8,2651.25,2659.5,2638.5,2641.25,164966
20180301|2018-02-08 10:30,8,2641.25,2658,2638.5,2647.5,165203
20180301|2018-02-08 11:00,8,2647.75,2651.75,2627.25,2633.5,146948
20180301|2018-02-08 11:30,8,2633.25,2643.5,2613.25,2623.75,226696
20180301|2018-02-08 12:00,8,2623.75,2638.5,2616.75,2624.25,207601
20180301|2018-02-08 12:30,8,2624.25,2649,2622.5,2643.25,158000
20180301|2018-02-08 13:00,8,2643.25,2646.75,2629.5,2632,115929
20180301|2018-02-08 13:30,8,2631.75,2633.5,2617.75,2623.5,132340
20180301|2018-02-08 14:00,8,2623.75,2632.75,2612.25,2620,168859
20180301|2018-02-08 14:30,8,2620,2624.5,2577,2578.25,445371
20180301|2018-02-08 15:00,8,2578.25,2598.25,2577.75,2590,177052
20180301|2018-02-08 15:30,8,2595,2601.75,2592.5,2597.25,31545
20180301|2018-02-08 17:00,9,2593.75,2599.25,2583,2592,20685
20180301|2018-02-08 17:30,9,2592,2592,2584.25,2588.25,9471
20180301|2018-02-08 18:00,9,2588.75,2605.5,2587,2600.25,14113
20180301|2018-02-08 18:30,9,2600,2602,2594.5,2599.5,6621
20180301|2018-02-08 19:00,9,2599.75,2610.25,2598.5,2605.5,13142
20180301|2018-02-08 19:30,9,2605.5,2606,2595.25,2595.75,12791
20180301|2018-02-08 20:00,9,2595.75,2596,2585,2591,13849
20180301|2018-02-08 20:30,9,2591.25,2597,2588,2591,8297
20180301|2018-02-08 21:00,9,2590.75,2603.5,2590.5,2600.75,8467
20180301|2018-02-08 21:30,9,2601.25,2612,2599.75,2602.5,12920
20180301|2018-02-08 22:00,9,2602.5,2607.75,2600.5,2603.75,3874
20180301|2018-02-08 22:30,9,2604,2606.25,2601.75,2604.5,2805
20180301|2018-02-08 23:00,9,2604.5,2604.75,2592.75,2598.75,6557
20180301|2018-02-08 23:30,9,2599,2606.25,2596.75,2605,5498
20180301|2018-02-09 00:00,9,2605,2607.25,2602.25,2602.25,4346
20180301|2018-02-09 00:30,9,2602,2603.25,2595,2599.5,4700
20180301|2018-02-09 01:00,9,2599,2613.25,2598.25,2612,14860
20180301|2018-02-09 01:30,9,2612,2614,2607,2611.5,12723
20180301|2018-02-09 02:00,9,2611.5,2617,2609,2611.75,24656
20180301|2018-02-09 02:30,9,2611.75,2615,2611,2612.75,18430
20180301|2018-02-09 03:00,9,2612.75,2613,2606.75,2607.25,10058
20180301|2018-02-09 03:30,9,2607.5,2611.5,2605.75,2610.5,13922
20180301|2018-02-09 04:00,9,2610.5,2612,2605.5,2612,15656
20180301|2018-02-09 04:30,9,2612,2615.25,2608,2611.25,15637
20180301|2018-02-09 05:00,9,2611,2612.75,2601.5,2602.75,16717
20180301|2018-02-09 05:30,9,2602.75,2603.25,2593,2601.5,30608
20180301|2018-02-09 06:00,9,2601.75,2607.5,2587.5,2587.75,31379
20180301|2018-02-09 06:30,9,2587.5,2592,2580.5,2584,39475
20180301|2018-02-09 07:00,9,2584.5,2596.75,2584,2593.75,35127
20180301|2018-02-09 07:30,9,2594,2611.75,2591.5,2609,49499
20180301|2018-02-09 08:00,9,2609,2612.5,2603.75,2609.5,68356
20180301|2018-02-09 08:30,9,2609.5,2618.5,2594.25,2609,292026
20180301|2018-02-09 09:00,9,2609,2613.25,2597,2601,183886
20180301|2018-02-09 09:30,9,2601,2604,2566,2586.5,294440
20180301|2018-02-09 10:00,9,2586.5,2598,2577.25,2582.25,153685
20180301|2018-02-09 10:30,9,2582.25,2592,2568,2568.75,125542
20180301|2018-02-09 11:00,9,2568.75,2572,2549.25,2549.5,251585
20180301|2018-02-09 11:30,9,2549.75,2565.5,2538.5,2564.75,234805
20180301|2018-02-09 12:00,9,2564.75,2564.75,2536.75,2540.5,183750
20180301|2018-02-09 12:30,9,2540.5,2570,2530.25,2558.25,230879
20180301|2018-02-09 13:00,9,2558.25,2609.25,2557,2588.5,325496
20180301|2018-02-09 13:30,9,2588.5,2599,2578.75,2586,157060
20180301|2018-02-09 14:00,9,2585.75,2598.75,2566.5,2593,194973
20180301|2018-02-09 14:30,9,2593.25,2637.75,2591.25,2618.75,473079
20180301|2018-02-09 15:00,9,2618.5,2624,2613,2618,123933
20180301|2018-02-09 15:30,9,2618.5,2623.25,2618,2621.5,17575
20180301|2018-02-11 17:00,12,2628.25,2632.25,2623,2626.75,18493
20180301|2018-02-11 17:30,12,2627,2634.5,2624,2634.25,8829
20180301|2018-02-11 18:00,12,2634.25,2636.75,2631.25,2633.5,9658
20180301|2018-02-11 18:30,12,2633.5,2637.5,2630.5,2636.5,7128
20180301|2018-02-11 19:00,12,2636.5,2639.5,2631.25,2633,9537
20180301|2018-02-11 19:30,12,2633,2634.25,2630.5,2632.25,5643
20180301|2018-02-11 20:00,12,2632,2636.25,2631,2635.25,5513
20180301|2018-02-11 20:30,12,2635.25,2635.75,2632.25,2635,2832
20180301|2018-02-11 21:00,12,2635,2636.25,2633,2635.5,2475
20180301|2018-02-11 21:30,12,2635.75,2637.5,2633,2633.5,3288
20180301|2018-02-11 22:00,12,2633.5,2634.5,2632.5,2633.75,1905
20180301|2018-02-11 22:30,12,2633.5,2635,2633.25,2634.75,1261
20180301|2018-02-11 23:00,12,2634.75,2635.25,2633,2634.75,3025
20180301|2018-02-11 23:30,12,2634.75,2637.75,2634.5,2637,2621
20180301|2018-02-12 00:00,12,2637.25,2638,2635.5,2635.5,2851
20180301|2018-02-12 00:30,12,2635.5,2635.75,2633.25,2635.75,3318
20180301|2018-02-12 01:00,12,2635.75,2636.5,2633,2635.75,7406
20180301|2018-02-12 01:30,12,2636,2637,2633.5,2635.5,5860
20180301|2018-02-12 02:00,12,2635.5,2637.5,2630.25,2636.75,15729
20180301|2018-02-12 02:30,12,2636.5,2649.25,2636,2647.5,23904
20180301|2018-02-12 03:00,12,2647.5,2655,2646.25,2647.25,22464
20180301|2018-02-12 03:30,12,2647,2652,2646.75,2650.75,11975
20180301|2018-02-12 04:00,12,2650.75,2651,2646.25,2647,7212
20180301|2018-02-12 04:30,12,2646.75,2650.5,2644.25,2648.5,9920
20180301|2018-02-12 05:00,12,2648.5,2650.5,2647.75,2648.5,5301
20180301|2018-02-12 05:30,12,2648.75,2649.5,2643.75,2645,9835
20180301|2018-02-12 06:00,12,2645,2652,2644.5,2650,12199
20180301|2018-02-12 06:30,12,2649.75,2651,2645,2647.5,14924
20180301|2018-02-12 07:00,12,2647.5,2650,2645.5,2649.5,16574
20180301|2018-02-12 07:30,12,2649.5,2651,2640.25,2641,26285
20180301|2018-02-12 08:00,12,2641.25,2643.25,2626.75,2639.25,73317
20180301|2018-02-12 08:30,12,2639.5,2654.25,2636.25,2638,239543
20180301|2018-02-12 09:00,12,2638,2647.75,2620,2628.25,211310
20180301|2018-02-12 09:30,12,2628.25,2638.5,2622.25,2635.5,143967
20180301|2018-02-12 10:00,12,2635.5,2642.25,2629.25,2639.75,103577
20180301|2018-02-12 10:30,12,2639.5,2652.25,2634.5,2651.75,99468
20180301|2018-02-12 11:00,12,2652,2660.75,2648.25,2657.5,106028
20180301|2018-02-12 11:30,12,2657.5,2658,2651,2654.5,51405
20180301|2018-02-12 12:00,12,2654.75,2657.25,2650,2654.75,64467
20180301|2018-02-12 12:30,12,2655,2667.5,2652,2664.5,75459
20180301|2018-02-12 13:00,12,2664.5,2665.25,2656.5,2663.25,72904
20180301|2018-02-12 13:30,12,2663.5,2668,2656.5,2660.75,82395
20180301|2018-02-12 14:00,12,2660.75,2671.5,2660,2666,103573
20180301|2018-02-12 14:30,12,2666,2668.75,2645.75,2654,280902
20180301|2018-02-12 15:00,12,2653.75,2656.5,2645.75,2654.75,105620
20180301|2018-02-12 15:30,12,2655,2655.5,2652,2652.5,7903
20180301|2018-02-12 17:00,13,2653.25,2657.5,2651.75,2655.75,5796
20180301|2018-02-12 17:30,13,2655.5,2655.5,2648.75,2652,5736
20180301|2018-02-12 18:00,13,2652,2652.5,2646,2648,12485
20180301|2018-02-12 18:30,13,2648,2652.5,2647,2650.25,5633
20180301|2018-02-12 19:00,13,2650,2654.75,2647.75,2654.25,6406
20180301|2018-02-12 19:30,13,2654.5,2656.75,2653.5,2655.5,5913
20180301|2018-02-12 20:00,13,2655.75,2659.25,2655.5,2657.25,4595
20180301|2018-02-12 20:30,13,2657.25,2659,2654.5,2657.25,3114
20180301|2018-02-12 21:00,13,2657.25,2658.5,2656.25,2658,1479
20180301|2018-02-12 21:30,13,2658,2658.25,2655,2656.25,1966
20180301|2018-02-12 22:00,13,2656.25,2657.25,2648.25,2649,3963
20180301|2018-02-12 22:30,13,2649,2652.25,2644.25,2650.75,5602
20180301|2018-02-12 23:00,13,2650.75,2651.25,2645.75,2648.25,3849
20180301|2018-02-12 23:30,13,2648.25,2648.75,2646.25,2646.5,4020
20180301|2018-02-13 00:00,13,2646.75,2648.75,2645.25,2648.75,4400
20180301|2018-02-13 00:30,13,2648.5,2648.75,2647.25,2647.5,1671
20180301|2018-02-13 01:00,13,2647.5,2649,2643.5,2645,10390
20180301|2018-02-13 01:30,13,2645.25,2645.75,2639.75,2641.5,11313
20180301|2018-02-13 02:00,13,2641.5,2646.75,2636.25,2636.75,17894
20180301|2018-02-13 02:30,13,2637,2642.5,2636.75,2639.25,10599
20180301|2018-02-13 03:00,13,2639.5,2644.25,2639.25,2641.75,8272
20180301|2018-02-13 03:30,13,2641.75,2642,2637.75,2639.75,8838
20180301|2018-02-13 04:00,13,2639.75,2642,2637.5,2639.5,7785
20180301|2018-02-13 04:30,13,2639.25,2643.5,2638.25,2642.5,5263
20180301|2018-02-13 05:00,13,2642.5,2642.75,2637.25,2639.5,5809
20180301|2018-02-13 05:30,13,2639.5,2642.75,2636,2641.75,8381
20180301|2018-02-13 06:00,13,2641.75,2644.75,2640.75,2644,8375
20180301|2018-02-13 06:30,13,2644,2648,2641.5,2646.75,12188
20180301|2018-02-13 07:00,13,2646.75,2648.75,2643.5,2644.75,17055
20180301|2018-02-13 07:30,13,2645,2646.75,2639.5,2640.5,19267
20180301|2018-02-13 08:00,13,2640.5,2642.5,2636.5,2641,34611
20180301|2018-02-13 08:30,13,2640.75,2647,2634.25,2641,206163
20180301|2018-02-13 09:00,13,2640.75,2650.25,2639.25,2644.25,112861
20180301|2018-02-13 09:30,13,2644.25,2652.75,2639.75,2649.75,106427
20180301|2018-02-13 10:00,13,2649.75,2651.75,2642.5,2645.5,90959
20180301|2018-02-13 10:30,13,2645.5,2650.75,2642.5,2649.25,56085
20180301|2018-02-13 11:00,13,2649.5,2652.5,2646.5,2647.5,38562
20180301|2018-02-13 11:30,13,2647.25,2649.75,2643.75,2645.5,39730
20180301|2018-02-13 12:00,13,2645.5,2660.75,2645.25,2658.25,69506
20180301|2018-02-13 12:30,13,2658.25,2663.5,2657,2660.5,46578
20180301|2018-02-13 13:00,13,2660.25,2666.5,2659.25,2661.75,51584
20180301|2018-02-13 13:30,13,2661.75,2664.25,2657.5,2663.75,62329
20180301|2018-02-13 14:00,13,2663.5,2665.5,2658.75,2663.75,66681
20180301|2018-02-13 14:30,13,2663.75,2667.5,2659.5,2662.25,147374
20180301|2018-02-13 15:00,13,2661.75,2664,2659,2661.75,56213
20180301|2018-02-13 15:30,13,2662,2665,2660.75,2663.75,10365
20180301|2018-02-13 17:00,14,2662.5,2664.75,2661.75,2663.25,3458
20180301|2018-02-13 17:30,14,2663.25,2666,2663,2664.75,2424
20180301|2018-02-13 18:00,14,2664.75,2665.75,2664,2664.5,3150
20180301|2018-02-13 18:30,14,2664.75,2666.75,2663.25,2665.25,3443
20180301|2018-02-13 19:00,14,2665,2665.25,2661.25,2664,4848
20180301|2018-02-13 19:30,14,2664,2665.75,2664,2664.5,4047
20180301|2018-02-13 20:00,14,2664.25,2665.25,2661.75,2662.75,3227
20180301|2018-02-13 20:30,14,2662.75,2664.25,2661.5,2662.5,2646
20180301|2018-02-13 21:00,14,2662.5,2663.75,2661,2663.5,2261
20180301|2018-02-13 21:30,14,2663.25,2664.75,2662.5,2663,1875
20180301|2018-02-13 22:00,14,2663,2663.75,2662,2662.75,1867
20180301|2018-02-13 22:30,14,2663,2665.75,2662.5,2665.25,2199
20180301|2018-02-13 23:00,14,2665.25,2667.5,2665.25,2666.25,3068
20180301|2018-02-13 23:30,14,2666.25,2667.25,2665.5,2666.75,1473
20180301|2018-02-14 00:00,14,2666.75,2668,2666,2668,2182
20180301|2018-02-14 00:30,14,2668,2668.25,2666.5,2667.25,1892
20180301|2018-02-14 01:00,14,2667,2669.5,2667,2669.25,6106
20180301|2018-02-14 01:30,14,2669.5,2677.5,2669.25,2675.25,16972
20180301|2018-02-14 02:00,14,2675.25,2675.75,2672.75,2674.25,10464
20180301|2018-02-14 02:30,14,2674.25,2675.25,2671.5,2675,6689
20180301|2018-02-14 03:00,14,2675,2676.25,2674,2675.5,7453
20180301|2018-02-14 03:30,14,2675.5,2676,2670.25,2671.5,8759
20180301|2018-02-14 04:00,14,2671.5,2674.5,2669.25,2674,8087
20180301|2018-02-14 04:30,14,2674.25,2674.25,2670.5,2672,7175
20180301|2018-02-14 05:00,14,2672,2673.5,2670.75,2671.75,7437
20180301|2018-02-14 05:30,14,2671.75,2674.75,2671.5,2673.5,10003
20180301|2018-02-14 06:00,14,2673.5,2674.25,2672,2673.5,9133
20180301|2018-02-14 06:30,14,2673.5,2674.25,2671,2671.5,10570
20180301|2018-02-14 07:00,14,2671.25,2675.75,2670.5,2675.25,20478
20180301|2018-02-14 07:30,14,2675.25,2675.25,2627,2641.25,220013
20180301|2018-02-14 08:00,14,2641.25,2648.75,2635.75,2645.25,76460
20180301|2018-02-14 08:30,14,2645.25,2661.25,2642.75,2652,238527
20180301|2018-02-14 09:00,14,2652,2674.75,2650,2669.5,177518
20180301|2018-02-14 09:30,14,2669.75,2676.75,2665.25,2671.25,125982
20180301|2018-02-14 10:00,14,2671.25,2677,2667,2675,97219
20180301|2018-02-14 10:30,14,2674.75,2679.5,2669.5,2670.5,106154
20180301|2018-02-14 11:00,14,2670.75,2677.75,2668.5,2676.5,79104
20180301|2018-02-14 11:30,14,2676.25,2684,2674.75,2682.5,69807
20180301|2018-02-14 12:00,14,2682.5,2693.5,2681.5,2688,99209
20180301|2018-02-14 12:30,14,2688,2694.5,2687.75,2691.75,66419
20180301|2018-02-14 13:00,14,2691.5,2696,2686.5,2687,71043
20180301|2018-02-14 13:30,14,2687.25,2695,2685.75,2694,71032
20180301|2018-02-14 14:00,14,2693.75,2701.5,2693.75,2696.5,90078
20180301|2018-02-14 14:30,14,2696.75,2701.75,2694.25,2699.5,155536
20180301|2018-02-14 15:00,14,2698.75,2699,2694.5,2696.75,84541
20180301|2018-02-14 15:30,14,2696.25,2699.25,2695.75,2696.25,10319
20180301|2018-02-14 17:00,15,2695.5,2697,2694,2696.25,5529
20180301|2018-02-14 17:30,15,2696.25,2697,2694.75,2695.5,3021
20180301|2018-02-14 18:00,15,2695.25,2697,2693.5,2694.25,4928
20180301|2018-02-14 18:30,15,2694.25,2699,2693.75,2697.5,3432
20180301|2018-02-14 19:00,15,2697.75,2704.5,2697.25,2703.5,6862
20180301|2018-02-14 19:30,15,2703.25,2704,2701.75,2703.75,7656
20180301|2018-02-14 20:00,15,2703.75,2704.25,2702.25,2703,3802
20180301|2018-02-14 20:30,15,2703,2704.25,2703,2704,2351
20180301|2018-02-14 21:00,15,2704,2708,2703,2706,5097
20180301|2018-02-14 21:30,15,2706,2709.25,2705.75,2708.5,4253
20180301|2018-02-14 22:00,15,2708.5,2709.25,2706.5,2707.25,2487
20180301|2018-02-14 22:30,15,2707.25,2709.25,2707,2708.75,1429
20180301|2018-02-14 23:00,15,2708.5,2708.75,2706.5,2707.25,1701
20180301|2018-02-14 23:30,15,2707,2708,2705.25,2707,1419
20180301|2018-02-15 00:00,15,2707.25,2707.75,2705.5,2707,1571
20180301|2018-02-15 00:30,15,2706.75,2707.75,2705.75,2706.25,2024
20180301|2018-02-15 01:00,15,2706,2711.75,2705.75,2711,7883
20180301|2018-02-15 01:30,15,2711,2711.25,2706.25,2710,12073
20180301|2018-02-15 02:00,15,2710.25,2715,2707.75,2714.5,19186
20180301|2018-02-15 02:30,15,2714.5,2716.75,2712.5,2714.75,17081
20180301|2018-02-15 03:00,15,2714.75,2718.5,2713.5,2718,9450
20180301|2018-02-15 03:30,15,2718,2719.5,2717.5,2718,7547
20180301|2018-02-15 04:00,15,2718.25,2719.25,2716.75,2718.25,7740
20180301|2018-02-15 04:30,15,2718.25,2718.5,2715,2716,7689
20180301|2018-02-15 05:00,15,2716,2716,2708.75,2711.75,14108
20180301|2018-02-15 05:30,15,2712,2712,2708.25,2710.75,11321
20180301|2018-02-15 06:00,15,2710.5,2713.25,2710,2710.75,9023
20180301|2018-02-15 06:30,15,2710.75,2711,2705,2707.5,20896
20180301|2018-02-15 07:00,15,2707.5,2709.75,2706.5,2706.75,13738
20180301|2018-02-15 07:30,15,2706.75,2714,2704,2712,32710
20180301|2018-02-15 08:00,15,2712.25,2716.75,2712.25,2716.75,31468
20180301|2018-02-15 08:30,15,2716.75,2717.75,2707.25,2715.5,161418
20180301|2018-02-15 09:00,15,2715.5,2716.5,2705.25,2710.25,112471
20180301|2018-02-15 09:30,15,2710.5,2711.75,2692.25,2692.75,132781
20180301|2018-02-15 10:00,15,2693,2706.75,2688.5,2706.25,142703
20180301|2018-02-15 10:30,15,2706.25,2710.5,2702,2707.75,73066
20180301|2018-02-15 11:00,15,2707.75,2711.25,2704.5,2709.75,77105
20180301|2018-02-15 11:30,15,2709.5,2713.75,2709.5,2713.5,38022
20180301|2018-02-15 12:00,15,2713.5,2721,2713.25,2715.5,73283
20180301|2018-02-15 12:30,15,2715.25,2719.5,2712.25,2717.75,63452
20180301|2018-02-15 13:00,15,2717.75,2723,2717,2722.75,65468
20180301|2018-02-15 13:30,15,2722.75,2725.25,2721.25,2722.75,55304
20180301|2018-02-15 14:00,15,2722.5,2728.75,2722.5,2724.5,81012
20180301|2018-02-15 14:30,15,2724.5,2731.75,2719.5,2731.75,149904
20180301|2018-02-15 15:00,15,2731.5,2735,2728.25,2732.75,81780
20180301|2018-02-15 15:30,15,2733.25,2736.75,2732.25,2734.5,15505
20180301|2018-02-15 17:00,16,2734,2736.75,2733.5,2735.75,5490
20180301|2018-02-15 17:30,16,2735.5,2737.5,2734.75,2736.75,3012
20180301|2018-02-15 18:00,16,2736.5,2737,2735.5,2736.5,3109
20180301|2018-02-15 18:30,16,2736.5,2736.75,2735,2736.5,1561
20180301|2018-02-15 19:00,16,2736.25,2737.75,2734.75,2735.5,3480
20180301|2018-02-15 19:30,16,2735.5,2736.25,2734,2735.25,3459
20180301|2018-02-15 20:00,16,2735.5,2736,2734.75,2735.75,1396
20180301|2018-02-15 20:30,16,2735.75,2736.25,2735,2735.25,1255
20180301|2018-02-15 21:00,16,2735.25,2735.75,2735,2735.25,1275
20180301|2018-02-15 21:30,16,2735.25,2735.75,2734.75,2735.25,2366
20180301|2018-02-15 22:00,16,2735.5,2735.75,2734.5,2735.25,1479
20180301|2018-02-15 22:30,16,2735.25,2735.75,2735,2735.75,1046
20180301|2018-02-15 23:00,16,2735.75,2740,2735.75,2739.5,4926
20180301|2018-02-15 23:30,16,2739.25,2739.5,2734,2734.5,4371
20180301|2018-02-16 00:00,16,2734.5,2737.75,2732.5,2737.75,2979
20180301|2018-02-16 00:30,16,2737.5,2738.5,2736,2737,2594
20180301|2018-02-16 01:00,16,2737,2739.25,2735.25,2738.75,5165
20180301|2018-02-16 01:30,16,2738.75,2740,2738.25,2739,4490
20180301|2018-02-16 02:00,16,2739,2743,2739,2740.5,14682
20180301|2018-02-16 02:30,16,2740.25,2745.75,2740.25,2743,13975
20180301|2018-02-16 03:00,16,2743,2745.5,2742.5,2745.25,7579
20180301|2018-02-16 03:30,16,2745.25,2746.5,2743.5,2744.25,8495
20180301|2018-02-16 04:00,16,2744.25,2746.75,2743.5,2744,10821
20180301|2018-02-16 04:30,16,2744,2744.25,2738.75,2739.75,12604
20180301|2018-02-16 05:00,16,2739.75,2741.75,2738.5,2740.25,6078
20180301|2018-02-16 05:30,16,2740.25,2740.5,2736.25,2738.75,12493
20180301|2018-02-16 06:00,16,2738.75,2741,2736.75,2738.5,12068
20180301|2018-02-16 06:30,16,2738.5,2741.5,2738.5,2740,8614
20180301|2018-02-16 07:00,16,2740,2740,2732.5,2734.5,16932
20180301|2018-02-16 07:30,16,2734.25,2737,2730.75,2731.25,28510
20180301|2018-02-16 08:00,16,2731.5,2731.75,2722.25,2724,75758
20180301|2018-02-16 08:30,16,2724,2735.75,2723.75,2728.75,179922
20180301|2018-02-16 09:00,16,2728.75,2737.25,2725.75,2737.25,106145
20180301|2018-02-16 09:30,16,2737.5,2741.75,2735.75,2736.25,96488
20180301|2018-02-16 10:00,16,2736.5,2746.25,2736.25,2741.5,86042
20180301|2018-02-16 10:30,16,2741.5,2748.5,2741.25,2747,62554
20180301|2018-02-16 11:00,16,2747.25,2749.25,2745.5,2748.5,48860
20180301|2018-02-16 11:30,16,2748.25,2754.75,2741.25,2746.5,112301
20180301|2018-02-16 12:00,16,2746.5,2749.25,2735,2736.25,106367
20180301|2018-02-16 12:30,16,2736.25,2744.25,2730.25,2737.75,103193
20180301|2018-02-16 13:00,16,2737.75,2742.25,2726,2733,94102
20180301|2018-02-16 13:30,16,2732.75,2740,2729.75,2740,78852
20180301|2018-02-16 14:00,16,2740,2743.75,2737,2740,87244
20180301|2018-02-16 14:30,16,2739.75,2742.25,2731.25,2732.5,145365
20180301|2018-02-16 15:00,16,2732.5,2736.25,2731.25,2734.5,67747
20180301|2018-02-16 15:30,16,2734.5,2736.75,2734,2736.25,8244
20180301|2018-02-18 17:00,20,2734.5,2741,2734,2739.75,5448
20180301|2018-02-18 17:30,20,2739.75,2741,2739.25,2740.25,1402
20180301|2018-02-18 18:00,20,2740.25,2743.5,2739.25,2742,4536
20180301|2018-02-18 18:30,20,2742.25,2744.75,2742.25,2744,4101
20180301|2018-02-18 19:00,20,2744,2744.25,2742.25,2742.25,2492
20180301|2018-02-18 19:30,20,2742.5,2744.5,2742.25,2743.75,1480
20180301|2018-02-18 20:00,20,2743.75,2745.25,2743.5,2744.5,1288
20180301|2018-02-18 20:30,20,2744.5,2744.75,2743.75,2744.25,726
20180301|2018-02-18 21:00,20,2744,2745,2744,2744.5,498
20180301|2018-02-18 21:30,20,2744.75,2746,2744.25,2745,1215
20180301|2018-02-18 22:00,20,2745,2747.25,2745,2746.5,1314
20180301|2018-02-18 22:30,20,2746.75,2747.75,2746.25,2746.25,1064
20180301|2018-02-18 23:00,20,2746.25,2747,2745.5,2746,1184
20180301|2018-02-18 23:30,20,2746,2746.75,2745.25,2746.5,814
20180301|2018-02-19 00:00,20,2746.5,2746.5,2744.25,2744.25,1196
20180301|2018-02-19 00:30,20,2744.25,2745.25,2743.75,2744.75,1027
20180301|2018-02-19 01:00,20,2744.75,2745.5,2744.25,2745,1500
20180301|2018-02-19 01:30,20,2745.25,2745.5,2743.5,2743.75,2027
20180301|2018-02-19 02:00,20,2743.75,2743.75,2741,2743.5,4880
20180301|2018-02-19 02:30,20,2743.5,2744.25,2739.75,2740,4412
20180301|2018-02-19 03:00,20,2740,2741,2738,2739.25,2979
20180301|2018-02-19 03:30,20,2739.5,2739.75,2738,2739,1984
20180301|2018-02-19 04:00,20,2739,2739.5,2738,2738.5,2959
20180301|2018-02-19 04:30,20,2738.75,2739.75,2738,2739.75,2656
20180301|2018-02-19 05:00,20,2739.75,2741.5,2739.25,2741,3806
20180301|2018-02-19 05:30,20,2741,2741.25,2739,2739.75,4243
20180301|2018-02-19 06:00,20,2739.75,2740,2737,2737.75,3791
20180301|2018-02-19 06:30,20,2737.75,2738,2735.25,2736.25,3851
20180301|2018-02-19 07:00,20,2736.25,2736.5,2733.25,2734.75,5112
20180301|2018-02-19 07:30,20,2734.75,2736.75,2734,2735,4840
20180301|2018-02-19 08:00,20,2735,2735.75,2734.25,2735.5,3181
20180301|2018-02-19 08:30,20,2735.75,2735.75,2729.5,2731.75,14128
20180301|2018-02-19 09:00,20,2732,2732,2720.5,2722.25,25608
20180301|2018-02-19 09:30,20,2722,2725.75,2720.25,2722.25,20985
20180301|2018-02-19 10:00,20,2722.25,2727.5,2719.5,2726.75,17758
20180301|2018-02-19 10:30,20,2727,2731.75,2726.75,2730.75,10123
20180301|2018-02-19 11:00,20,2731,2732.5,2727.75,2732.25,6150
20180301|2018-02-19 11:30,20,2732.25,2733,2728.25,2728.5,7745
20180301|2018-02-19 17:00,20,2728.25,2732.75,2728.25,2730,3807
20180301|2018-02-19 17:30,20,2730,2731.75,2729,2731,1431
20180301|2018-02-19 18:00,20,2731.25,2735,2730.25,2734.75,3443
20180301|2018-02-19 18:30,20,2734.5,2734.75,2733.25,2734.25,1393
20180301|2018-02-19 19:00,20,2734.5,2734.5,2726.5,2730.5,5330
20180301|2018-02-19 19:30,20,2730.25,2731,2723.5,2725,6234
20180301|2018-02-19 20:00,20,2724.75,2726.5,2722.5,2725.5,3538
20180301|2018-02-19 20:30,20,2725.5,2732.25,2725.25,2731.75,5487
20180301|2018-02-19 21:00,20,2731.75,2732.5,2730,2730,2196
20180301|2018-02-19 21:30,20,2730.5,2731.5,2728.25,2731,2475
20180301|2018-02-19 22:00,20,2730.75,2732.5,2730.5,2732.25,1458
20180301|2018-02-19 22:30,20,2732.25,2734,2730.75,2731.25,2049
20180301|2018-02-19 23:00,20,2731.5,2731.75,2729,2729.5,1399
20180301|2018-02-19 23:30,20,2729.75,2729.75,2727.75,2729.75,1420
20180301|2018-02-20 00:00,20,2729.5,2730.75,2729.25,2729.5,1212
20180301|2018-02-20 00:30,20,2729.5,2730,2728.5,2729.5,957
20180301|2018-02-20 01:00,20,2729.5,2731.5,2726.75,2727,5847
20180301|2018-02-20 01:30,20,2727,2728.75,2724,2724.75,4155
20180301|2018-02-20 02:00,20,2724.5,2728.25,2722.5,2725.5,8126
20180301|2018-02-20 02:30,20,2725.25,2726.25,2721.25,2724.75,6759
20180301|2018-02-20 03:00,20,2724.75,2725,2720,2720.5,5878
20180301|2018-02-20 03:30,20,2720.5,2721,2712.5,2713.75,17739
20180301|2018-02-20 04:00,20,2713.75,2715.25,2709,2715,15566
20180301|2018-02-20 04:30,20,2715,2718,2714,2718,8709
20180301|2018-02-20 05:00,20,2718,2718.25,2712,2713,8435
20180301|2018-02-20 05:30,20,2712.75,2717,2711.75,2716.5,6449
20180301|2018-02-20 06:00,20,2716.25,2719.5,2715.5,2717,10383
20180301|2018-02-20 06:30,20,2716.75,2719.75,2716.25,2719.25,5809
20180301|2018-02-20 07:00,20,2719.25,2719.5,2715.75,2718.25,11713
20180301|2018-02-20 07:30,20,2718.25,2722,2717.75,2718.25,19171
20180301|2018-02-20 08:00,20,2718.5,2721.5,2713.5,2720.75,31629
20180301|2018-02-20 08:30,20,2720.75,2732.25,2720.5,2723.5,141486
20180301|2018-02-20 09:00,20,2723.75,2728.75,2721.5,2723.75,81921
20180301|2018-02-20 09:30,20,2723.75,2724.75,2717.75,2719.75,75021
20180301|2018-02-20 10:00,20,2720,2733.75,2719,2733.25,70468
20180301|2018-02-20 10:30,20,2733.25,2736.5,2730,2735.75,54916
20180301|2018-02-20 11:00,20,2736,2737.75,2733.25,2734.5,34650
20180301|2018-02-20 11:30,20,2734.5,2737,2732.5,2735,25906
20180301|2018-02-20 12:00,20,2735,2735.75,2725.25,2726.75,53528
20180301|2018-02-20 12:30,20,2726.75,2732.25,2725,2731.25,39660
20180301|2018-02-20 13:00,20,2731,2732,2721.75,2723,51943
20180301|2018-02-20 13:30,20,2723,2727.75,2717.75,2718.5,52803
20180301|2018-02-20 14:00,20,2718.25,2721.5,2705.75,2712.25,117739
20180301|2018-02-20 14:30,20,2712.25,2720,2709,2715.25,149412
20180301|2018-02-20 15:00,20,2715.25,2716.25,2712,2714,53699
20180301|2018-02-20 15:30,20,2714.5,2716.25,2714.25,2715,4859
20180301|2018-02-20 17:00,21,2714.5,2716.5,2712,2715.5,5188
20180301|2018-02-20 17:30,21,2715.75,2719.5,2715,2719,2760
20180301|2018-02-20 18:00,21,2719,2719.75,2717,2718.75,2971
20180301|2018-02-20 18:30,21,2718.5,2721.25,2718.25,2720.5,3153
20180301|2018-02-20 19:00,21,2720.5,2720.75,2716.75,2719.75,3907
20180301|2018-02-20 19:30,21,2719.5,2720,2717.25,2718.75,4337
20180301|2018-02-20 20:00,21,2719,2721.25,2718.5,2719.5,3317
20180301|2018-02-20 20:30,21,2719.5,2721.5,2719,2719.75,2547
20180301|2018-02-20 21:00,21,2720,2721.25,2718.25,2718.75,2237
20180301|2018-02-20 21:30,21,2718.5,2718.75,2713.5,2714,4641
20180301|2018-02-20 22:00,21,2714,2715,2706.25,2708.25,8953
20180301|2018-02-20 22:30,21,2708.25,2708.75,2706.25,2708.75,2770
20180301|2018-02-20 23:00,21,2708.5,2710.75,2707.75,2710.75,2734
20180301|2018-02-20 23:30,21,2710.75,2711.75,2709.25,2711.5,1700
20180301|2018-02-21 00:00,21,2711.75,2714.5,2711.5,2713.75,3028
20180301|2018-02-21 00:30,21,2713.75,2716,2711.75,2715,3716
20180301|2018-02-21 01:00,21,2715,2718.75,2715,2716.75,5490
20180301|2018-02-21 01:30,21,2717,2718.75,2713.5,2713.75,5960
20180301|2018-02-21 02:00,21,2714,2716.25,2708.5,2711,11771
20180301|2018-02-21 02:30,21,2711,2713.25,2707.5,2710,5988
20180301|2018-02-21 03:00,21,2709.75,2712.5,2706.5,2711.75,6746
20180301|2018-02-21 03:30,21,2711.75,2713.25,2708.75,2710.75,6516
20180301|2018-02-21 04:00,21,2710.75,2711.25,2708.25,2710,4044
20180301|2018-02-21 04:30,21,2710,2712.5,2709.5,2710.75,5923
20180301|2018-02-21 05:00,21,2710.75,2711.5,2708,2709.75,4856
20180301|2018-02-21 05:30,21,2709.75,2712.75,2708,2712.5,3608
20180301|2018-02-21 06:00,21,2712.5,2714.25,2712.25,2713,9357
20180301|2018-02-21 06:30,21,2713,2714,2712,2713.75,4974
20180301|2018-02-21 07:00,21,2713.75,2716.25,2712.5,2715.75,6621
20180301|2018-02-21 07:30,21,2715.5,2718,2715,2716.25,8629
20180301|2018-02-21 08:00,21,2716.25,2719.5,2715,2719.25,15353
20180301|2018-02-21 08:30,21,2719.25,2731.5,2716.25,2727.25,134283
20180301|2018-02-21 09:00,21,2727.25,2731,2724,2728.75,82102
20180301|2018-02-21 09:30,21,2728.5,2734.75,2728,2733.75,70301
20180301|2018-02-21 10:00,21,2733.75,2734.75,2729.25,2734.75,47794
20180301|2018-02-21 10:30,21,2734.75,2737.25,2731,2731.75,47009
20180301|2018-02-21 11:00,21,2731.75,2733.25,2726.5,2728.5,47730
20180301|2018-02-21 11:30,21,2728.5,2734,2727.5,2733.75,34922
20180301|2018-02-21 12:00,21,2734,2734.5,2731.5,2733.5,20803
20180301|2018-02-21 12:30,21,2733.25,2735.5,2730,2733.5,25430
20180301|2018-02-21 13:00,21,2733.75,2747.75,2731,2740.75,147791
20180301|2018-02-21 13:30,21,2741,2743.5,2728.75,2733.25,128453
20180301|2018-02-21 14:00,21,2733.25,2733.5,2714.25,2723.5,227156
20180301|2018-02-21 14:30,21,2723.25,2727.75,2700.25,2700.25,266060
20180301|2018-02-21 15:00,21,2700,2701.5,2693.5,2698.75,98606
20180301|2018-02-21 15:30,21,2699,2701,2696.25,2698.5,14461
20180301|2018-02-21 17:00,22,2698.5,2699.5,2692.25,2695.75,9197
20180301|2018-02-21 17:30,22,2695.5,2697,2690,2691.25,11242
20180301|2018-02-21 18:00,22,2691.25,2696.5,2691.25,2694.75,6267
20180301|2018-02-21 18:30,22,2695,2696,2690.5,2692.75,3378
20180301|2018-02-21 19:00,22,2692.75,2694,2682,2683.75,13001
20180301|2018-02-21 19:30,22,2683.75,2688.5,2682.75,2687,11588
20180301|2018-02-21 20:00,22,2686.75,2690,2685.75,2686,8301
20180301|2018-02-21 20:30,22,2686.25,2687.5,2684.25,2687.25,4108
20180301|2018-02-21 21:00,22,2687.25,2688,2685.75,2687.75,3036
20180301|2018-02-21 21:30,22,2687.5,2688.75,2685.5,2686.25,3336
20180301|2018-02-21 22:00,22,2686.25,2688.5,2685.5,2687.5,1876
20180301|2018-02-21 22:30,22,2687.5,2689,2686.5,2688.75,1671
20180301|2018-02-21 23:00,22,2688.75,2691.75,2687.5,2689.75,4310
20180301|2018-02-21 23:30,22,2689.75,2691.75,2689.75,2691,2525
20180301|2018-02-22 00:00,22,2691,2692.5,2689.5,2691.75,2726
20180301|2018-02-22 00:30,22,2692,2692.5,2690,2691.25,2144
20180301|2018-02-22 01:00,22,2691,2693.5,2690,2690,6360
20180301|2018-02-22 01:30,22,2690,2693,2687.25,2692.5,7229
20180301|2018-02-22 02:00,22,2692.5,2695.75,2688.25,2695.5,15062
20180301|2018-02-22 02:30,22,2695.5,2696.75,2691,2691.5,8796
20180301|2018-02-22 03:00,22,2691.5,2693.5,2688.25,2691.75,11215
20180301|2018-02-22 03:30,22,2692,2696,2690,2695,8800
20180301|2018-02-22 04:00,22,2695,2699,2694.75,2699,8806
20180301|2018-02-22 04:30,22,2698.75,2704.25,2698.75,2700.75,14696
20180301|2018-02-22 05:00,22,2701,2704.25,2699,2704,7649
20180301|2018-02-22 05:30,22,2703.75,2706,2700.5,2702,10887
20180301|2018-02-22 06:00,22,2702,2708.25,2702,2707.75,13927
20180301|2018-02-22 06:30,22,2707.75,2709.5,2704.25,2705.25,13017
20180301|2018-02-22 07:00,22,2705.25,2706.25,2702.25,2704,13190
20180301|2018-02-22 07:30,22,2704,2711,2703.75,2709.5,20620
20180301|2018-02-22 08:00,22,2709.5,2712.75,2709.25,2711.25,20809
20180301|2018-02-22 08:30,22,2711.5,2723,2707.75,2712.5,177220
20180301|2018-02-22 09:00,22,2712.75,2719.5,2708.25,2716.75,117351
20180301|2018-02-22 09:30,22,2717,2723.75,2714.5,2717.75,89572
20180301|2018-02-22 10:00,22,2717.75,2728,2717,2726.25,78082
20180301|2018-02-22 10:30,22,2726.25,2730.25,2721.25,2728.25,57761
20180301|2018-02-22 11:00,22,2728.25,2731,2725.5,2726,49624
20180301|2018-02-22 11:30,22,2726,2726.75,2715.25,2718,79910
20180301|2018-02-22 12:00,22,2717.75,2722.25,2711.5,2716,80605
20180301|2018-02-22 12:30,22,2715.75,2716.5,2706,2712.25,84030
20180301|2018-02-22 13:00,22,2712.5,2718.75,2711.25,2718.25,54945
20180301|2018-02-22 13:30,22,2718.25,2719.75,2702.5,2703.5,85113
20180301|2018-02-22 14:00,22,2703.5,2711,2700.5,2706.5,92685
20180301|2018-02-22 14:30,22,2706.75,2709.75,2696.5,2703.25,186106
20180301|2018-02-22 15:00,22,2703.5,2712.25,2701.5,2711.75,57969
20180301|2018-02-22 15:30,22,2710.5,2714.75,2710.5,2713.75,10018
20180301|2018-02-22 16:00,22,2713.5,2713.5,2713.5,2713.5,1
20180301|2018-02-22 17:00,23,2712.75,2714,2710.25,2710.75,5393
20180301|2018-02-22 17:30,23,2710.75,2713.5,2710.5,2713,2077
20180301|2018-02-22 18:00,23,2712.75,2714,2710,2710.5,3138
20180301|2018-02-22 18:30,23,2710.75,2719.75,2710.25,2717.75,8156
20180301|2018-02-22 19:00,23,2717.75,2719.25,2715,2716.75,3530
20180301|2018-02-22 19:30,23,2716.5,2718.25,2715.25,2717.75,2532
20180301|2018-02-22 20:00,23,2718,2722,2717.25,2719.5,2705
20180301|2018-02-22 20:30,23,2719.5,2721.25,2718.75,2719.5,2102
20180301|2018-02-22 21:00,23,2719.5,2719.5,2716,2716.75,1993
20180301|2018-02-22 21:30,23,2716.75,2718.5,2716.25,2718.25,1551
20180301|2018-02-22 22:00,23,2718,2719,2716.5,2716.5,1372
20180301|2018-02-22 22:30,23,2716.5,2718.25,2715,2717.75,2011
20180301|2018-02-22 23:00,23,2717.75,2719.75,2717.25,2719.25,1988
20180301|2018-02-22 23:30,23,2719.5,2720.75,2718.75,2719.25,2481
20180301|2018-02-23 00:00,23,2719.25,2727,2718.5,2726.5,7812
20180301|2018-02-23 00:30,23,2726.5,2727.75,2724.25,2724.75,4119
20180301|2018-02-23 01:00,23,2724.75,2727.5,2723.5,2724,4465
20180301|2018-02-23 01:30,23,2723.75,2725.25,2722.25,2723.5,5773
20180301|2018-02-23 02:00,23,2723.25,2723.5,2717.25,2717.5,10980
20180301|2018-02-23 02:30,23,2717.25,2720,2715.25,2717.5,7523
20180301|2018-02-23 03:00,23,2717.25,2718.25,2716,2717.5,5585
20180301|2018-02-23 03:30,23,2717.75,2721.75,2716.75,2719.5,5682
20180301|2018-02-23 04:00,23,2719.5,2720.25,2715,2715.75,5990
20180301|2018-02-23 04:30,23,2715.5,2715.75,2713,2715.5,7436
20180301|2018-02-23 05:00,23,2715.25,2718.5,2714.75,2717.5,6395
20180301|2018-02-23 05:30,23,2717.75,2720.75,2716.75,2720.5,5328
20180301|2018-02-23 06:00,23,2720.5,2723.5,2720.25,2722.75,9997
20180301|2018-02-23 06:30,23,2722.75,2723.5,2719.5,2719.75,6270
20180301|2018-02-23 07:00,23,2720,2723.75,2719.75,2720.75,12870
20180301|2018-02-23 07:30,23,2721,2721.5,2717.25,2718.25,15423
20180301|2018-02-23 08:00,23,2718.25,2719.25,2715.5,2718.25,18243
20180301|2018-02-23 08:30,23,2718.25,2722.75,2714.25,2718.75,117121
20180301|2018-02-23 09:00,23,2719,2722.25,2713,2713.75,90650
20180301|2018-02-23 09:30,23,2713.75,2722,2712.75,2719.75,72206
20180301|2018-02-23 10:00,23,2719.75,2724.75,2719,2723,67203
20180301|2018-02-23 10:30,23,2722.75,2729.25,2722.5,2728.25,63916
20180301|2018-02-23 11:00,23,2728.5,2729.75,2723.5,2724,42889
20180301|2018-02-23 11:30,23,2724.25,2726.5,2722.5,2725.75,39244
20180301|2018-02-23 12:00,23,2725.5,2725.75,2721.5,2725,34425
20180301|2018-02-23 12:30,23,2725.25,2728.25,2724.5,2727.75,25770
20180301|2018-02-23 13:00,23,2727.75,2729.5,2723.75,2728.25,37506
20180301|2018-02-23 13:30,23,2728,2736.5,2726.25,2735.25,71952
20180301|2018-02-23 14:00,23,2735.25,2743.25,2735,2741.5,83587
20180301|2018-02-23 14:30,23,2741.5,2747.5,2738.5,2747.5,161270
20180301|2018-02-23 15:00,23,2747.25,2749.5,2745,2748.25,92667
20180301|2018-02-23 15:30,23,2747.5,2750.25,2745.75,2746,13267
20180301|2018-02-25 17:00,26,2751.5,2754,2749.25,2753.5,8181
20180301|2018-02-25 17:30,26,2753.25,2754.75,2751.75,2752.25,4220
20180301|2018-02-25 18:00,26,2752,2752.75,2748.25,2749,5385
20180301|2018-02-25 18:30,26,2749.25,2749.5,2742.5,2745.5,7006
20180301|2018-02-25 19:00,26,2745.25,2749,2745.25,2748,3403
20180301|2018-02-25 19:30,26,2748,2749,2744,2746,3876
20180301|2018-02-25 20:00,26,2746,2747.75,2743.5,2747.5,2820
20180301|2018-02-25 20:30,26,2747.5,2749,2746.75,2747.5,1715
20180301|2018-02-25 21:00,26,2747.25,2750.25,2747.25,2749.75,2203
20180301|2018-02-25 21:30,26,2749.75,2751,2749.5,2749.5,2327
20180301|2018-02-25 22:00,26,2749.5,2750.5,2749,2750,1374
20180301|2018-02-25 22:30,26,2750.25,2750.75,2749.75,2750,1301
20180301|2018-02-25 23:00,26,2750.25,2751,2749.75,2750.5,1632
20180301|2018-02-25 23:30,26,2750.5,2752.5,2750.25,2752.25,2023
20180301|2018-02-26 00:00,26,2752,2753.75,2752,2753.25,3770
20180301|2018-02-26 00:30,26,2753.5,2754.25,2752.25,2752.25,1720
20180301|2018-02-26 01:00,26,2752.5,2753.5,2750.25,2752,5469
20180301|2018-02-26 01:30,26,2752,2754.5,2750.5,2752.5,7898
20180301|2018-02-26 02:00,26,2752.5,2759,2751.25,2757.75,13894
20180301|2018-02-26 02:30,26,2757.75,2760.25,2756,2759.75,10547
20180301|2018-02-26 03:00,26,2760,2761.5,2757.5,2758.25,10921
20180301|2018-02-26 03:30,26,2758.25,2759.5,2756.75,2757.25,4213
20180301|2018-02-26 04:00,26,2757.25,2760,2757.25,2759.5,5077
20180301|2018-02-26 04:30,26,2759.75,2760.5,2758,2760,5464
20180301|2018-02-26 05:00,26,2760.25,2761.25,2758.5,2759.5,4703
20180301|2018-02-26 05:30,26,2759.5,2760,2758.25,2759,4125
20180301|2018-02-26 06:00,26,2759,2761,2758.5,2758.75,6454
20180301|2018-02-26 06:30,26,2758.5,2760,2756.5,2759.75,8103
20180301|2018-02-26 07:00,26,2759.75,2760,2756.75,2757,6246
20180301|2018-02-26 07:30,26,2757,2761,2757,2758.25,12185
20180301|2018-02-26 08:00,26,2758,2760.75,2757.5,2759.25,13728
20180301|2018-02-26 08:30,26,2759.5,2767.25,2757,2762.5,148699
20180301|2018-02-26 09:00,26,2762.25,2764,2755,2756.5,93948
20180301|2018-02-26 09:30,26,2756.25,2759.75,2752.75,2756.5,69710
20180301|2018-02-26 10:00,26,2756.5,2765.5,2754.5,2764.75,67329
20180301|2018-02-26 10:30,26,2764.75,2765.75,2761.5,2763,40308
20180301|2018-02-26 11:00,26,2763.25,2769.25,2762.75,2769.25,51355
20180301|2018-02-26 11:30,26,2769,2772.5,2765.5,2771.25,54208
20180301|2018-02-26 12:00,26,2771.5,2773.5,2770.5,2773.5,42552
20180301|2018-02-26 12:30,26,2773.25,2773.75,2771,2773,26445
20180301|2018-02-26 13:00,26,2772.75,2775.75,2772.5,2772.75,40731
20180301|2018-02-26 13:30,26,2772.75,2774.5,2769.5,2772.75,61494
20180301|2018-02-26 14:00,26,2772.5,2780,2771.75,2779,90819
20180301|2018-02-26 14:30,26,2779.25,2780.5,2773.75,2779.25,161903
20180301|2018-02-26 15:00,26,2779.5,2785,2778.5,2784.75,65331
20180301|2018-02-26 15:30,26,2784.5,2786,2783.75,2784,9096
20180301|2018-02-26 17:00,27,2783.5,2785,2783.25,2784.25,3250
20180301|2018-02-26 17:30,27,2784.25,2785.75,2782.75,2783.75,3055
20180301|2018-02-26 18:00,27,2783.75,2784.25,2782,2782.5,3347
20180301|2018-02-26 18:30,27,2782.75,2784,2781.5,2784,2099
20180301|2018-02-26 19:00,27,2783.75,2784.5,2783,2784.5,1442
20180301|2018-02-26 19:30,27,2784.25,2787,2783.25,2784.5,4547
20180301|2018-02-26 20:00,27,2784.75,2785.75,2783,2783.75,2733
20180301|2018-02-26 20:30,27,2783.75,2784.25,2782.75,2782.75,1404
20180301|2018-02-26 21:00,27,2782.75,2783,2780.25,2781.25,3363
20180301|2018-02-26 21:30,27,2781.25,2782.25,2780.25,2781,2501
20180301|2018-02-26 22:00,27,2780.75,2781.25,2779,2779,2548
20180301|2018-02-26 22:30,27,2779.25,2781,2779,2780,1251
20180301|2018-02-26 23:00,27,2780,2780.5,2778.5,2779,3088
20180301|2018-02-26 23:30,27,2779,2779.75,2778.25,2779.5,1537
20180301|2018-02-27 00:00,27,2779.75,2780.25,2778,2778,2012
20180301|2018-02-27 00:30,27,2778.25,2778.25,2775.5,2778.25,4950
20180301|2018-02-27 01:00,27,2778.25,2779,2777,2777,4916
20180301|2018-02-27 01:30,27,2777.25,2779,2776.25,2778.25,5779
20180301|2018-02-27 02:00,27,2778.25,2784.25,2777.5,2780.5,14455
20180301|2018-02-27 02:30,27,2780.75,2781.25,2777,2778.5,7184
20180301|2018-02-27 03:00,27,2778.5,2780,2775.75,2777.25,6472
20180301|2018-02-27 03:30,27,2777,2778.25,2775.5,2777.75,4928
20180301|2018-02-27 04:00,27,2778,2779.25,2776.75,2778.5,5720
20180301|2018-02-27 04:30,27,2778.5,2782,2778.25,2779.25,8271
20180301|2018-02-27 05:00,27,2779.25,2781.5,2775.25,2777.25,13870
20180301|2018-02-27 05:30,27,2777.25,2778,2774.5,2775.5,9575
20180301|2018-02-27 06:00,27,2775.5,2780,2775.5,2780,9284
20180301|2018-02-27 06:30,27,2780,2782.25,2779,2780.75,8811
20180301|2018-02-27 07:00,27,2780.75,2783.5,2779.25,2779.5,10381
20180301|2018-02-27 07:30,27,2779.25,2782.5,2775.5,2780.75,28852
20180301|2018-02-27 08:00,27,2780.75,2783,2779,2781.5,23280
20180301|2018-02-27 08:30,27,2781.75,2784.75,2776.25,2777.5,125103
20180301|2018-02-27 09:00,27,2777.5,2789.75,2776.75,2786.25,99984
20180301|2018-02-27 09:30,27,2786.5,2787.5,2766.25,2770,170944
20180301|2018-02-27 10:00,27,2770,2777.25,2767,2769.75,111043
20180301|2018-02-27 10:30,27,2769.75,2774.75,2763,2763.25,102816
20180301|2018-02-27 11:00,27,2763.25,2767.75,2756.75,2762,95280
20180301|2018-02-27 11:30,27,2762,2772,2761.5,2771.5,69808
20180301|2018-02-27 12:00,27,2771.5,2773,2767.5,2769.75,44274
20180301|2018-02-27 12:30,27,2769.75,2770,2762,2763.75,56437
20180301|2018-02-27 13:00,27,2763.75,2765.5,2756.25,2761,83878
20180301|2018-02-27 13:30,27,2761,2766.25,2756,2760.25,75712
20180301|2018-02-27 14:00,27,2760.25,2762,2750.75,2755.25,118039
20180301|2018-02-27 14:30,27,2755.25,2758,2743.5,2743.5,191786
20180301|2018-02-27 15:00,27,2743.75,2748.75,2742,2748.75,96929
20180301|2018-02-27 15:30,27,2748.75,2749.5,2746,2747.25,13480
20180301|2018-02-27 17:00,28,2746.5,2750.75,2746.25,2749,8945
20180301|2018-02-27 17:30,28,2748.75,2753.25,2748.75,2752.75,6907
20180301|2018-02-27 18:00,28,2752.75,2754.5,2752.5,2753,4963
20180301|2018-02-27 18:30,28,2753,2754,2752,2753,2820
20180301|2018-02-27 19:00,28,2753.25,2754,2748.5,2749.75,5373
20180301|2018-02-27 19:30,28,2750,2750,2747,2749,4529
20180301|2018-02-27 20:00,28,2749,2749.5,2747.5,2748.75,1904
20180301|2018-02-27 20:30,28,2749,2749.5,2747,2747.5,1807
20180301|2018-02-27 21:00,28,2748,2748,2738.5,2742,10304
20180301|2018-02-27 21:30,28,2741.5,2742.75,2738.5,2742.25,4652
20180301|2018-02-27 22:00,28,2742.25,2742.5,2740,2742.25,1758
20180301|2018-02-27 22:30,28,2742.25,2745,2742.25,2743.75,1905
20180301|2018-02-27 23:00,28,2743.5,2746.25,2743.5,2745.5,2410
20180301|2018-02-27 23:30,28,2745.75,2746,2743,2745,2400
20180301|2018-02-28 00:00,28,2745,2745.5,2743.25,2745,3074
20180301|2018-02-28 00:30,28,2745,2747,2745,2745.25,2114
20180301|2018-02-28 01:00,28,2745.25,2748,2745,2747,6346
20180301|2018-02-28 01:30,28,2747,2748,2743,2747.75,7629
20180301|2018-02-28 02:00,28,2747.75,2752,2747.5,2749.5,12543
20180301|2018-02-28 02:30,28,2749.25,2754,2749.25,2750.5,8417
20180301|2018-02-28 03:00,28,2750.25,2754.25,2750,2753.25,7847
20180301|2018-02-28 03:30,28,2753,2754.75,2751.75,2754,7903
20180301|2018-02-28 04:00,28,2753.75,2754.75,2751.75,2752.75,9355
20180301|2018-02-28 04:30,28,2752.5,2753.25,2748.5,2749.75,6916
20180301|2018-02-28 05:00,28,2749.5,2752,2749.5,2751.25,5870
20180301|2018-02-28 05:30,28,2751.25,2751.25,2746,2746.75,11822
20180301|2018-02-28 06:00,28,2747,2750,2745.25,2745.5,7005
20180301|2018-02-28 06:30,28,2745.25,2750,2745.25,2749.75,6347
20180301|2018-02-28 07:00,28,2749.5,2751,2748,2749,7888
20180301|2018-02-28 07:30,28,2749,2754.75,2748.75,2751.75,22344
20180301|2018-02-28 08:00,28,2751.5,2757.25,2751.5,2757.25,22446
20180301|2018-02-28 08:30,28,2757,2761.75,2749.75,2761.5,123467
20180301|2018-02-28 09:00,28,2761.75,2762,2755,2760,77501
20180301|2018-02-28 09:30,28,2760,2761,2743.5,2748.25,109282
20180301|2018-02-28 10:00,28,2748.25,2749.5,2740.25,2748,122078
20180301|2018-02-28 10:30,28,2748,2749,2737.5,2746,104671
20180301|2018-02-28 11:00,28,2746,2748.5,2742.75,2744.25,57335
20180301|2018-02-28 11:30,28,2744,2754,2741.75,2751.5,65669
20180301|2018-02-28 12:00,28,2751.25,2753.5,2747.5,2751.75,40243
20180301|2018-02-28 12:30,28,2751.75,2755.75,2747.25,2755.5,52594
20180301|2018-02-28 13:00,28,2755.5,2758.5,2753.75,2754.25,57098
20180301|2018-02-28 13:30,28,2754.25,2754.75,2737.5,2739,85190
20180301|2018-02-28 14:00,28,2739,2740.5,2727.5,2732,159671
20180301|2018-02-28 14:30,28,2732.25,2736,2712.5,2713.25,322824
20180301|2018-02-28 15:00,28,2713.25,2721.5,2712,2719,140831
20180301|2018-02-28 15:30,28,2719,2720,2714,2718.75,15406
20180301|2018-02-28 17:00,1,2718.25,2720.75,2714.25,2715,11190
20180301|2018-02-28 17:30,1,2715.25,2721.25,2714.75,2719.25,3552
20180301|2018-02-28 18:00,1,2719.25,2719.5,2717,2718.75,4068
20180301|2018-02-28 18:30,1,2718.5,2722.5,2718.25,2719.5,4668
20180301|2018-02-28 19:00,1,2719.5,2720.25,2705.5,2707.5,19522
20180301|2018-02-28 19:30,1,2707.75,2714.25,2703,2711.25,14655
20180301|2018-02-28 20:00,1,2711,2711.25,2705.25,2707.5,8523
20180301|2018-02-28 20:30,1,2707.25,2711.5,2706.25,2707.75,6630
20180301|2018-02-28 21:00,1,2707.5,2709,2705.25,2708.75,6472
20180301|2018-02-28 21:30,1,2709,2711.5,2708.75,2710.75,5196
20180301|2018-02-28 22:00,1,2710.5,2711.5,2707.75,2709,2507
20180301|2018-02-28 22:30,1,2709,2710.25,2707.5,2709,1945
20180301|2018-02-28 23:00,1,2709.25,2710,2704.25,2706.5,3249
20180301|2018-02-28 23:30,1,2706.75,2708.25,2704.5,2707.75,2493
20180301|2018-03-01 00:00,1,2707.75,2710.75,2706,2710.75,3493
20180301|2018-03-01 00:30,1,2710.5,2714.25,2709.75,2713.5,3085
20180301|2018-03-01 01:00,1,2713.5,2721,2713.25,2719.25,12850
20180301|2018-03-01 01:30,1,2719.25,2721,2717.25,2718.75,7737
20180301|2018-03-01 02:00,1,2718.5,2721,2717.5,2718.75,10110
20180301|2018-03-01 02:30,1,2719,2722.5,2718,2719.75,9011
20180301|2018-03-01 03:00,1,2719.75,2719.75,2713.5,2716.5,10268
20180301|2018-03-01 03:30,1,2716.25,2717.75,2706.25,2708,18870
20180301|2018-03-01 04:00,1,2708,2711.5,2704,2705.75,14922
20180301|2018-03-01 04:30,1,2706,2711.75,2705.5,2710,9664
20180301|2018-03-01 05:00,1,2710.25,2713.25,2709.75,2710,7457
20180301|2018-03-01 05:30,1,2710.25,2710.5,2698,2702.25,22524
20180301|2018-03-01 06:00,1,2702.5,2706.5,2701.25,2704.75,15431
20180301|2018-03-01 06:30,1,2704.75,2708.5,2703.75,2705.5,13209
20180301|2018-03-01 07:00,1,2705.25,2708.5,2704,2707.75,18962
20180301|2018-03-01 07:30,1,2707.75,2717.75,2707,2716.25,35160
20180301|2018-03-01 08:00,1,2716.25,2719.25,2713.25,2713.25,28139
20180301|2018-03-01 08:30,1,2713.5,2720,2699,2701.5,221603
20180301|2018-03-01 09:00,1,2701.5,2719.5,2698.5,2719.25,181253
20180301|2018-03-01 09:30,1,2719.25,2731,2708.25,2710.25,203537
20180301|2018-03-01 10:00,1,2710.25,2718.25,2706,2709.25,144531
20180301|2018-03-01 10:30,1,2709.25,2721.75,2707.25,2717.25,103020
20180301|2018-03-01 11:00,1,2717.25,2718,2699.5,2703.25,115115
20180301|2018-03-01 11:30,1,2703,2706.25,2695.75,2698,114794
20180301|2018-03-01 12:00,1,2698,2698,2680.25,2689.5,185764
20180301|2018-03-01 12:30,1,2689.25,2691.5,2671.5,2671.75,143687
20180301|2018-03-01 13:00,1,2671.75,2674,2658.5,2673,259052
20180301|2018-03-01 13:30,1,2672.75,2674.75,2662.75,2670.5,162215
20180301|2018-03-01 14:00,1,2670.25,2689,2663.5,2682.5,185600
20180301|2018-03-01 14:30,1,2682.75,2686.25,2667,2675.75,274403
20180301|2018-03-01 15:00,1,2676,2683.25,2674.5,2678.5,88426
20180301|2018-03-01 15:30,1,2678.75,2681,2676.5,2679.75,8508
20180301|2018-03-01 17:00,2,2678.75,2682.5,2676.25,2677,6992
20180301|2018-03-01 17:30,2,2677,2681,2676.75,2681,2520
20180301|2018-03-01 18:00,2,2681,2684.5,2680.5,2683.75,5117
20180301|2018-03-01 18:30,2,2684,2684.5,2682.75,2684.25,2276
20180301|2018-03-01 19:00,2,2684.25,2684.75,2679.75,2681,4190
20180301|2018-03-01 19:30,2,2681,2683.25,2676.25,2679.25,8692
20180301|2018-03-01 20:00,2,2679.25,2679.25,2675.5,2676.25,5140
20180301|2018-03-01 20:30,2,2676.25,2676.25,2668.75,2672.5,8144
20180301|2018-03-01 21:00,2,2672.5,2675.5,2669.75,2675.5,4791
20180301|2018-03-01 21:30,2,2675,2676.5,2669.25,2670.5,6249
20180301|2018-03-01 22:00,2,2670.5,2676.5,2670.5,2676.25,4553
20180301|2018-03-01 22:30,2,2676,2677.5,2675,2675.25,2928
20180301|2018-03-01 23:00,2,2675.5,2677.5,2674.25,2676.75,2930
20180301|2018-03-01 23:30,2,2676.5,2677.25,2673,2675.25,2847
20180301|2018-03-02 00:00,2,2675.25,2679,2674.5,2677.25,4325
20180301|2018-03-02 00:30,2,2677.25,2679.5,2677,2679.25,3190
20180301|2018-03-02 01:00,2,2679.25,2682.25,2677.75,2678,7459
20180301|2018-03-02 01:30,2,2678,2678.5,2673.5,2674.75,7211
20180301|2018-03-02 02:00,2,2674.75,2684.5,2673,2682.25,16420
20180301|2018-03-02 02:30,2,2682,2683.5,2674.5,2675,10603
20180301|2018-03-02 03:00,2,2675,2676.5,2670.75,2672.75,12145
20180301|2018-03-02 03:30,2,2673,2673.25,2668.5,2670,10015
20180301|2018-03-02 04:00,2,2669.75,2671.5,2667.25,2670,11742
20180301|2018-03-02 04:30,2,2670.25,2673.75,2663.25,2664.25,20411
20180301|2018-03-02 05:00,2,2664.25,2666,2659.5,2660.25,24273
20180301|2018-03-02 05:30,2,2660.25,2667,2658.75,2665.75,17132
20180301|2018-03-02 06:00,2,2665.75,2668,2662.25,2665.75,17713
20180301|2018-03-02 06:30,2,2665.75,2667,2655.25,2656.5,28000
20180301|2018-03-02 07:00,2,2656.5,2661,2652.75,2656.25,40780
20180301|2018-03-02 07:30,2,2656.25,2665.5,2655.5,2662,35316
20180301|2018-03-02 08:00,2,2662.25,2663.25,2653,2656.5,35409
20180301|2018-03-02 08:30,2,2656.5,2663.75,2647,2654.25,250907
20180301|2018-03-02 09:00,2,2654.5,2659.75,2647.75,2653.5,158084
20180301|2018-03-02 09:30,2,2653.75,2667,2651.5,2658.25,141023
20180301|2018-03-02 10:00,2,2658.25,2666.5,2653,2664.75,98424
20180301|2018-03-02 10:30,2,2664.75,2677.5,2660,2677.25,130273
20180301|2018-03-02 11:00,2,2677.25,2679.25,2669.5,2678.25,110938
20180301|2018-03-02 11:30,2,2678.25,2685.5,2672.75,2682.75,91908
20180301|2018-03-02 12:00,2,2682.75,2683.75,2670,2670.25,86777
20180301|2018-03-02 12:30,2,2670,2675.5,2663.75,2670.75,90799
20180301|2018-03-02 13:00,2,2670.75,2681.25,2670.75,2675.25,77777
20180301|2018-03-02 13:30,2,2675.25,2683,2671.5,2675.75,77203
20180301|2018-03-02 14:00,2,2675.75,2680.5,2669.5,2679.25,85704
20180301|2018-03-02 14:30,2,2679,2696,2678.25,2689.75,250202
20180301|2018-03-02 15:00,2,2690,2691,2688,2690.5,66072
20180301|2018-03-02 15:30,2,2690,2693.25,2688.5,2690.5,11127
20180301|2018-03-04 17:00,5,2683.25,2685,2674.25,2677.75,17637
20180301|2018-03-04 17:30,5,2677.75,2683.75,2677.5,2681.25,7233
20180301|2018-03-04 18:00,5,2681.25,2689.25,2681.25,2686.5,8088
20180301|2018-03-04 18:30,5,2686.5,2688.25,2683.25,2683.5,3899
20180301|2018-03-04 19:00,5,2683.5,2685,2680.25,2683.75,5144
20180301|2018-03-04 19:30,5,2683.75,2689,2682.25,2682.25,5797
20180301|2018-03-04 20:00,5,2682,2683,2678.5,2680.5,5118
20180301|2018-03-04 20:30,5,2680.5,2681,2675.75,2677.5,5564
20180301|2018-03-04 21:00,5,2677.75,2678.75,2675.25,2678.5,4081
20180301|2018-03-04 21:30,5,2678.5,2679,2676.75,2677.75,3558
20180301|2018-03-04 22:00,5,2677.75,2679.25,2677.25,2677.75,1974
20180301|2018-03-04 22:30,5,2677.5,2677.5,2671.5,2672.25,4439
20180301|2018-03-04 23:00,5,2672.25,2675.75,2672.25,2674,2696
20180301|2018-03-04 23:30,5,2673.75,2677.5,2673.5,2675.25,2754
20180301|2018-03-05 00:00,5,2675.25,2675.75,2672.25,2674.75,2411
20180301|2018-03-05 00:30,5,2674.75,2675.5,2672.5,2673,2069
20180301|2018-03-05 01:00,5,2673,2674.5,2668,2668,11550
20180301|2018-03-05 01:30,5,2668,2670.5,2663.75,2667,13555
20180301|2018-03-05 02:00,5,2666.75,2679.5,2665,2677,19818
20180301|2018-03-05 02:30,5,2677.25,2685.5,2675.25,2683,14727
20180301|2018-03-05 03:00,5,2683,2686,2678.75,2680.5,13298
20180301|2018-03-05 03:30,5,2680.5,2688.25,2680.25,2687.25,10823
20180301|2018-03-05 04:00,5,2687.25,2689.25,2684.75,2687,8739
20180301|2018-03-05 04:30,5,2687,2691.75,2686.75,2690.25,12602
20180301|2018-03-05 05:00,5,2690.5,2690.75,2685.75,2686.75,10644
20180301|2018-03-05 05:30,5,2686.75,2686.75,2682,2682,12337
20180301|2018-03-05 06:00,5,2682,2685.25,2681.5,2682.5,6993
20180301|2018-03-05 06:30,5,2682.5,2684.5,2678.25,2679.5,11541
20180301|2018-03-05 07:00,5,2679.5,2685.75,2678.75,2679.75,26527
20180301|2018-03-05 07:30,5,2679.75,2682.75,2676.25,2678.25,17343
20180301|2018-03-05 08:00,5,2678,2678.5,2672.5,2676,37386
20180301|2018-03-05 08:30,5,2676,2684.5,2675,2679.25,162333
20180301|2018-03-05 09:00,5,2679,2683,2674.5,2683,100406
20180301|2018-03-05 09:30,5,2683,2695.75,2680.25,2695.25,92225
20180301|2018-03-05 10:00,5,2695.25,2709,2694,2706.25,157044
20180301|2018-03-05 10:30,5,2706.5,2714,2705.75,2711.5,101376
20180301|2018-03-05 11:00,5,2711.25,2716.25,2707,2711.25,88043
20180301|2018-03-05 11:30,5,2711.25,2716.75,2708.25,2716.5,53910
20180301|2018-03-05 12:00,5,2716.75,2721.25,2716,2716.75,76050
20180301|2018-03-05 12:30,5,2716.75,2718.25,2711.75,2716.75,61637
20180301|2018-03-05 13:00,5,2716.75,2718.5,2708.5,2713.75,74317
20180301|2018-03-05 13:30,5,2713.75,2724.25,2713,2724,90309
20180301|2018-03-05 14:00,5,2724,2727.5,2720.25,2721,94570
20180301|2018-03-05 14:30,5,2721,2727.75,2719.5,2721.25,169156
20180301|2018-03-05 15:00,5,2721,2721.25,2717.25,2718.25,66308
20180301|2018-03-05 15:30,5,2718,2719.5,2716.25,2718.75,8276
20180301|2018-03-05 17:00,6,2719,2721.25,2718,2718.5,4046
20180301|2018-03-05 17:30,6,2718.5,2721.25,2718,2718.25,3314
20180301|2018-03-05 18:00,6,2718.5,2719.75,2717.25,2719.75,4287
20180301|2018-03-05 18:30,6,2719.5,2721.5,2719.25,2721,3846
20180301|2018-03-05 19:00,6,2721,2721.75,2719.5,2720.75,3045
20180301|2018-03-05 19:30,6,2720.75,2722.5,2719.5,2719.5,3917
20180301|2018-03-05 20:00,6,2719.5,2721,2716,2717.75,6357
20180301|2018-03-05 20:30,6,2717.5,2719,2716.75,2718.75,1783
20180301|2018-03-05 21:00,6,2718.75,2720.25,2718,2720,1051
20180301|2018-03-05 21:30,6,2720,2720.75,2719.25,2719.25,1173
20180301|2018-03-05 22:00,6,2719,2719.75,2718,2719.25,1110
20180301|2018-03-05 22:30,6,2719.5,2719.75,2717.5,2718,694
20180301|2018-03-05 23:00,6,2718,2719.75,2717.25,2719,1340
20180301|2018-03-05 23:30,6,2719,2720.5,2718.5,2720,1570
20180301|2018-03-06 00:00,6,2720,2722.75,2718.5,2721.75,2427
20180301|2018-03-06 00:30,6,2721.75,2724,2721.5,2724,1737
20180301|2018-03-06 01:00,6,2723.75,2725.5,2721.5,2724,5648
20180301|2018-03-06 01:30,6,2724,2727.25,2723,2726.5,8383
20180301|2018-03-06 02:00,6,2726.5,2726.75,2722.75,2724.5,8957
20180301|2018-03-06 02:30,6,2724.75,2726.25,2721.5,2723.25,5178
20180301|2018-03-06 03:00,6,2723.25,2725.25,2722.25,2723.75,5576
20180301|2018-03-06 03:30,6,2723.75,2725,2722.5,2724.5,2962
20180301|2018-03-06 04:00,6,2724.5,2725,2722,2722.25,4152
20180301|2018-03-06 04:30,6,2722.25,2726,2722.25,2724.75,5456
20180301|2018-03-06 05:00,6,2724.75,2731.5,2724,2730,17574
20180301|2018-03-06 05:30,6,2730,2734.5,2729.5,2732.75,18801
20180301|2018-03-06 06:00,6,2732.75,2733,2727.75,2728,9315
20180301|2018-03-06 06:30,6,2728,2730.75,2727.5,2730.5,8850
20180301|2018-03-06 07:00,6,2730.5,2732,2728.75,2729,12892
20180301|2018-03-06 07:30,6,2728.75,2730.25,2725.75,2727.25,20248
20180301|2018-03-06 08:00,6,2727.25,2732,2725.75,2731.25,27479
20180301|2018-03-06 08:30,6,2731.5,2732.75,2719.75,2725.25,151231
20180301|2018-03-06 09:00,6,2725.5,2727.5,2717.25,2726.25,105303
20180301|2018-03-06 09:30,6,2726,2728.5,2712.75,2714.75,123004
20180301|2018-03-06 10:00,6,2715,2720.75,2711.25,2714,119121
20180301|2018-03-06 10:30,6,2714.25,2720,2710.25,2719.5,70252
20180301|2018-03-06 11:00,6,2719.75,2720,2714.5,2715.25,49655
20180301|2018-03-06 11:30,6,2715.25,2728,2714.25,2727.75,69274
20180301|2018-03-06 12:00,6,2727.75,2730,2726,2728.25,63864
20180301|2018-03-06 12:30,6,2728.5,2730,2720.75,2722.5,52569
20180301|2018-03-06 13:00,6,2722.5,2724.75,2720,2722,47414
20180301|2018-03-06 13:30,6,2722,2730.5,2722,2728,54682
20180301|2018-03-06 14:00,6,2727.75,2728.75,2721.5,2726.25,53571
20180301|2018-03-06 14:30,6,2726.25,2729,2722.25,2727.5,119063
20180301|2018-03-06 15:00,6,2727.5,2728.25,2723,2724,46416
20180301|2018-03-06 15:30,6,2723.5,2725.5,2723.5,2724,5925
20180301|2018-03-06 17:00,7,2700,2700.75,2690,2690.5,52635
20180301|2018-03-06 17:30,7,2690.5,2696.75,2690.5,2693,14864
20180301|2018-03-06 18:00,7,2693,2695,2682.5,2683.5,23418
20180301|2018-03-06 18:30,7,2683.5,2689,2681.25,2686.75,14726
20180301|2018-03-06 19:00,7,2687,2695,2686,2693,13623
20180301|2018-03-06 19:30,7,2693.25,2703.5,2692.5,2703.25,14928
20180301|2018-03-06 20:00,7,2703,2704.75,2698,2699,10988
20180301|2018-03-06 20:30,7,2699,2701.25,2695.25,2697.5,7153
20180301|2018-03-06 21:00,7,2697.25,2699.5,2693.75,2695.5,4669
20180301|2018-03-06 21:30,7,2695.5,2696,2692.5,2694,4167
20180301|2018-03-06 22:00,7,2694,2694.5,2690,2691,4746
20180301|2018-03-06 22:30,7,2691,2697.75,2690,2696,5368
20180301|2018-03-06 23:00,7,2696.25,2697,2691,2691.5,2996
20180301|2018-03-06 23:30,7,2691.5,2694,2687.75,2691.5,5723
20180301|2018-03-07 00:00,7,2691.5,2693.5,2688.25,2688.25,3942
20180301|2018-03-07 00:30,7,2688.25,2695,2684.75,2693.5,7513
20180301|2018-03-07 01:00,7,2693.75,2697.25,2690.75,2695,10118
20180301|2018-03-07 01:30,7,2695,2701.75,2694.25,2701,11383
20180301|2018-03-07 02:00,7,2701,2704.5,2698.25,2703.25,13859
20180301|2018-03-07 02:30,7,2703.25,2703.5,2698.25,2699.25,9011
20180301|2018-03-07 03:00,7,2699.25,2700.75,2695,2698.75,9628
20180301|2018-03-07 03:30,7,2699,2700,2694.5,2697.5,6180
20180301|2018-03-07 04:00,7,2697.5,2704.5,2696.25,2703,8882
20180301|2018-03-07 04:30,7,2702.75,2704.25,2697.25,2698,8218
20180301|2018-03-07 05:00,7,2698.25,2699.25,2694,2696.5,10759
20180301|2018-03-07 05:30,7,2696.5,2700.5,2696.25,2697.75,12510
20180301|2018-03-07 06:00,7,2697.75,2706.75,2697.75,2706.25,18774
20180301|2018-03-07 06:30,7,2706.5,2706.5,2702.75,2705,10094
20180301|2018-03-07 07:00,7,2705,2709.75,2701.75,2708.75,23753
20180301|2018-03-07 07:30,7,2708.75,2709,2703.75,2705.25,23240
20180301|2018-03-07 08:00,7,2705.5,2706.25,2700.25,2702.25,27567
20180301|2018-03-07 08:30,7,2702.5,2716.75,2700.25,2709.25,184837
20180301|2018-03-07 09:00,7,2709.25,2718.5,2708.5,2717,120945
20180301|2018-03-07 09:30,7,2716.75,2723.5,2715,2721.5,99378
20180301|2018-03-07 10:00,7,2721.25,2722.25,2711.25,2715.25,76362
20180301|2018-03-07 10:30,7,2715.25,2718.75,2706.75,2707.25,62628
20180301|2018-03-07 11:00,7,2707,2709,2700.75,2705.75,116389
20180301|2018-03-07 11:30,7,2705.5,2710,2703.75,2709,66957
20180301|2018-03-07 12:00,7,2708.75,2712.75,2701.25,2712.5,76815
20180301|2018-03-07 12:30,7,2712.5,2714.75,2709.5,2712,53085
20180301|2018-03-07 13:00,7,2712,2717.25,2709.5,2713.25,62075
20180301|2018-03-07 13:30,7,2713.25,2720.5,2713.25,2716.25,66776
20180301|2018-03-07 14:00,7,2716.5,2725,2715.5,2724,89475
20180301|2018-03-07 14:30,7,2724.25,2730.25,2723.75,2726,127434
20180301|2018-03-07 15:00,7,2726.25,2727,2722,2723.25,45128
20180301|2018-03-07 15:30,7,2722.75,2724,2721.25,2722.75,5253
20180301|2018-03-07 17:00,8,2722.5,2723.25,2720,2721.25,4502
20180301|2018-03-07 17:30,8,2721.25,2723.25,2721,2722.25,1732
20180301|2018-03-07 18:00,8,2722.25,2724.25,2720,2720.5,4518
20180301|2018-03-07 18:30,8,2720.5,2721.5,2720,2721,2691
20180301|2018-03-07 19:00,8,2721.25,2726.25,2720.5,2725.25,5239
20180301|2018-03-07 19:30,8,2725.25,2725.75,2723,2724.75,2537
20180301|2018-03-07 20:00,8,2724.75,2726,2724.25,2725.75,2357
20180301|2018-03-07 20:30,8,2725.75,2726.5,2723,2723.25,4098
20180301|2018-03-07 21:00,8,2723,2727.25,2722,2726.25,2538
20180301|2018-03-07 21:30,8,2726.5,2726.75,2724.5,2725,2619
20180301|2018-03-07 22:00,8,2725.25,2725.5,2723.25,2724.75,1975
20180301|2018-03-07 22:30,8,2725,2725.75,2724.5,2724.75,757
20180301|2018-03-07 23:00,8,2724.75,2725.25,2721.75,2722.25,2046
20180301|2018-03-07 23:30,8,2722.5,2723,2721.75,2722.5,1332
20180301|2018-03-08 00:00,8,2722.5,2724.5,2721.75,2723.75,1432
20180301|2018-03-08 00:30,8,2723.75,2726.25,2723.25,2725.25,1283
20180301|2018-03-08 01:00,8,2725,2729,2724.75,2726.25,6476
20180301|2018-03-08 01:30,8,2726.5,2728,2724.5,2725.25,3344
20180301|2018-03-08 02:00,8,2725.25,2725.75,2721,2721.75,8202
20180301|2018-03-08 02:30,8,2722,2724.25,2720.75,2722,4508
20180301|2018-03-08 03:00,8,2722.25,2725.75,2721,2724.5,4306
20180301|2018-03-08 03:30,8,2724.75,2725.25,2722.75,2722.75,3279
20180301|2018-03-08 04:00,8,2722.75,2725.25,2722.5,2724.5,3208
20180301|2018-03-08 04:30,8,2724.5,2725.75,2723.5,2725,4202
20180301|2018-03-08 05:00,8,2725,2727,2723.75,2726.5,4201
20180301|2018-03-08 05:30,8,2726.5,2728.75,2726,2728.5,3929
20180301|2018-03-08 06:00,8,2728.75,2733.5,2728.25,2732.5,11602
20180301|2018-03-08 06:30,8,2732.5,2733.25,2730,2731.25,7140
20180301|2018-03-08 07:00,8,2731,2732.75,2730,2731,7905
20180301|2018-03-08 07:30,8,2731,2731.75,2727.75,2729.5,16915
20180301|2018-03-08 08:00,8,2729.75,2736.5,2729.5,2733.5,32564
20180301|2018-03-08 08:30,8,2733.5,2737.25,2730,2731,114313
20180301|2018-03-08 09:00,8,2731,2734.25,2727,2729.5,90852
20180301|2018-03-08 09:30,8,2729.5,2731.25,2725,2729.25,67093
20180301|2018-03-08 10:00,8,2729.25,2735.75,2727.25,2731.75,60807
20180301|2018-03-08 10:30,8,2731.5,2731.75,2726,2730.25,52314
20180301|2018-03-08 11:00,8,2730.25,2731.5,2722.5,2728.25,69843
20180301|2018-03-08 11:30,8,2728.25,2730.25,2724.5,2727.5,49155
20180301|2018-03-08 12:00,8,2727.75,2731,2722.75,2725,47534
20180301|2018-03-08 12:30,8,2725.25,2728,2722,2727.25,32825
20180301|2018-03-08 13:00,8,2727.5,2728.5,2723.25,2728.25,25185
20180301|2018-03-08 13:30,8,2728.25,2735,2726,2734.5,42646
20180301|2018-03-08 14:00,8,2734.5,2740.5,2734.25,2737.5,68854
20180301|2018-03-08 14:30,8,2737.5,2739.5,2727.5,2739,147264
20180301|2018-03-08 15:00,8,2738.75,2740,2737.5,2739.25,52726
20180301|2018-03-08 15:30,8,2739.5,2739.5,2737.25,2738.25,5199
20180301|2018-03-08 17:00,9,2736.5,2739.25,2736.5,2739.25,2581
20180301|2018-03-08 17:30,9,2739.25,2742.75,2737.5,2738.5,6548
20180301|2018-03-08 18:00,9,2738.5,2739.5,2736.5,2738,4774
20180301|2018-03-08 18:30,9,2738.25,2742,2737,2740.25,4283
20180301|2018-03-08 19:00,9,2740,2744.5,2740,2744,4743
20180301|2018-03-08 19:30,9,2744.25,2744.25,2741.25,2741.5,3212
20180301|2018-03-08 20:00,9,2741.5,2741.5,2735.5,2737.25,5419
20180301|2018-03-08 20:30,9,2737.25,2739,2736,2737.75,2395
20180301|2018-03-08 21:00,9,2737.75,2738.75,2736.5,2738.75,1597
20180301|2018-03-08 21:30,9,2738.75,2739.5,2736.25,2738.75,2116
20180301|2018-03-08 22:00,9,2739,2739.25,2736.25,2736.75,2809
20180301|2018-03-08 22:30,9,2736.75,2738,2734,2737.75,3039
20180301|2018-03-08 23:00,9,2738,2738.25,2735.75,2737.25,1922
20180301|2018-03-08 23:30,9,2737.25,2738.75,2737,2738,1124
20180301|2018-03-09 00:00,9,2738,2740,2737.5,2739.75,1099
20180301|2018-03-09 00:30,9,2739.75,2739.75,2737.25,2738.25,780
20180301|2018-03-09 01:00,9,2738.25,2738.25,2735.5,2736.75,2147
20180301|2018-03-09 01:30,9,2736.75,2738.25,2735.25,2736.75,1898
20180301|2018-03-09 02:00,9,2737,2739.25,2735.25,2737.25,4284
20180301|2018-03-09 02:30,9,2737.5,2740.75,2736.75,2739.5,4121
20180301|2018-03-09 03:00,9,2739.25,2740,2736.75,2738.25,2645
20180301|2018-03-09 03:30,9,2738.25,2739.5,2738,2738.75,1547
20180301|2018-03-09 04:00,9,2739,2739.75,2737.5,2737.5,1874
20180301|2018-03-09 04:30,9,2737.5,2742,2737,2742,3026
20180301|2018-03-09 05:00,9,2741.75,2742,2739.5,2740.5,2833
20180301|2018-03-09 05:30,9,2740.25,2740.5,2737.25,2738,2488
20180301|2018-03-09 06:00,9,2737.75,2740.5,2737.5,2740,2719
20180301|2018-03-09 06:30,9,2740.25,2741.25,2739.5,2739.5,2615
20180301|2018-03-09 07:00,9,2739.5,2739.75,2730,2734,15676
20180301|2018-03-09 07:30,9,2734,2758.75,2733.75,2755.75,79499
20180301|2018-03-09 08:00,9,2755.75,2759.25,2753.75,2754.75,26769
20180301|2018-03-09 08:30,9,2755,2758.5,2751.5,2757.25,82823
20180301|2018-03-09 09:00,9,2757.25,2764.25,2755.5,2762.5,58729
20180301|2018-03-09 09:30,9,2762.5,2769.75,2761,2765.75,48816
20180301|2018-03-09 10:00,9,2765.75,2769.5,2764.75,2769.25,27198
20180301|2018-03-09 10:30,9,2769.25,2770,2767.5,2769.5,23126
20180301|2018-03-09 11:00,9,2769.5,2775.25,2769.25,2772.75,49855
20180301|2018-03-09 11:30,9,2772.5,2776.5,2772.25,2772.75,19381
20180301|2018-03-09 12:00,9,2772.75,2777.75,2772.75,2776.75,23725
20180301|2018-03-09 12:30,9,2776.75,2778.75,2775.5,2777.75,24117
20180301|2018-03-09 13:00,9,2777.75,2781,2775.75,2777.5,33068
20180301|2018-03-09 13:30,9,2777.75,2780.5,2777.25,2780.25,27649
20180301|2018-03-09 14:00,9,2780.25,2781.75,2778,2780.5,45783
20180301|2018-03-09 14:30,9,2780.25,2787,2779.25,2786.25,122283
20180301|2018-03-09 15:00,9,2786.25,2786.75,2783,2783.25,60585
20180301|2018-03-09 15:30,9,2783,2784.25,2781.75,2783.5,5538
20180301|2018-03-11 17:00,12,2784,2789,2783.5,2788.75,3002
20180301|2018-03-11 17:30,12,2788.75,2792,2788.5,2791.5,2989
20180301|2018-03-11 18:00,12,2791.75,2793.5,2791.75,2791.75,1555
20180301|2018-03-11 18:30,12,2792,2792.75,2790.25,2791.25,2266
20180301|2018-03-11 19:00,12,2791.25,2792.5,2789.25,2792,3608
20180301|2018-03-11 19:30,12,2792,2794,2792,2792.5,1884
20180301|2018-03-11 20:00,12,2792.5,2793.75,2791.5,2792.25,1864
20180301|2018-03-11 20:30,12,2792.25,2792.25,2790,2791.25,3830
20180301|2018-03-11 21:00,12,2791.25,2793.75,2790.5,2793.75,2404
20180301|2018-03-11 21:30,12,2793.75,2794.75,2793.25,2793.75,2066
20180301|2018-03-11 22:00,12,2794,2796,2793.25,2794,2424
20180301|2018-03-11 22:30,12,2794.25,2795.25,2793.75,2794.25,1262
20180301|2018-03-11 23:00,12,2794.5,2797,2794,2794.25,1836
20180301|2018-03-11 23:30,12,2794.25,2794.5,2791.25,2793.75,2826
20180301|2018-03-12 00:00,12,2793.75,2795.5,2793.25,2793.25,1775
20180301|2018-03-12 00:30,12,2793.5,2796,2792.75,2796,1659
20180301|2018-03-12 01:00,12,2796,2799,2795.25,2798.5,2555
20180301|2018-03-12 01:30,12,2798.75,2799.75,2797.75,2798.75,3148
20180301|2018-03-12 02:00,12,2798.75,2800,2797.5,2799.25,2630
20180301|2018-03-12 02:30,12,2799.5,2800.5,2799.25,2799.5,3044
20180301|2018-03-12 03:00,12,2799.25,2799.5,2793.5,2794.25,7299
20180301|2018-03-12 03:30,12,2794.5,2795,2790.75,2793.5,4640
20180301|2018-03-12 04:00,12,2793.75,2794.75,2791.5,2794.5,3989
20180301|2018-03-12 04:30,12,2794.25,2795.25,2793,2793.25,2369
20180301|2018-03-12 05:00,12,2793.5,2795.75,2792,2794.5,3212
20180301|2018-03-12 05:30,12,2794.5,2795.25,2792.5,2793.75,3734
20180301|2018-03-12 06:00,12,2793.75,2794.5,2791,2792,4596
20180301|2018-03-12 06:30,12,2792,2792.5,2789.25,2791,5539
20180301|2018-03-12 07:00,12,2791,2791.25,2789,2789.75,5842
20180301|2018-03-12 07:30,12,2789.75,2790.5,2788,2788.25,4478
20180301|2018-03-12 08:00,12,2788.5,2790.5,2787.5,2790,5600
20180301|2018-03-12 08:30,12,2790,2797.25,2788,2793.75,40141
20180301|2018-03-12 09:00,12,2793.75,2794.5,2790.25,2792,25443
20180301|2018-03-12 09:30,12,2791.75,2792,2783.75,2783.75,30126
20180301|2018-03-12 10:00,12,2783.75,2786.75,2779,2779.75,32268
20180301|2018-03-12 10:30,12,2779.75,2786.75,2779.25,2784.75,35673
20180301|2018-03-12 11:00,12,2784.75,2788.5,2784.75,2786.75,18006
20180301|2018-03-12 11:30,12,2786.75,2788.25,2782.75,2784.75,14382
20180301|2018-03-12 12:00,12,2784.75,2787.75,2784.5,2785.75,9845
20180301|2018-03-12 12:30,12,2786,2789.25,2784.75,2784.75,11968
20180301|2018-03-12 13:00,12,2785,2787.75,2780.75,2782.5,15932
20180301|2018-03-12 13:30,12,2782.5,2783.75,2779.25,2781,14057
20180301|2018-03-12 14:00,12,2781,2786.5,2780.75,2785.75,17532
20180301|2018-03-12 14:30,12,2785.75,2792,2782.75,2782.75,56860
20180301|2018-03-12 15:00,12,2783,2785,2782.5,2784.5,19285
20180301|2018-03-12 15:30,12,2783.5,2784.75,2782.25,2783,4085
20180301|2018-03-12 17:00,13,2782.25,2784,2781.5,2783,1125
20180301|2018-03-12 17:30,13,2783,2784.5,2783,2783.5,324
20180301|2018-03-12 18:00,13,2783.75,2783.75,2781.5,2781.75,565
20180301|2018-03-12 18:30,13,2781.75,2782.75,2781.75,2782.75,225
20180301|2018-03-12 19:00,13,2782.75,2783.5,2782,2782.75,541
20180301|2018-03-12 19:30,13,2782.5,2783.5,2782.25,2783.5,593
20180301|2018-03-12 20:00,13,2783.25,2784,2782.5,2782.5,856
20180301|2018-03-12 20:30,13,2782.5,2784.75,2782,2783.5,1488
20180301|2018-03-12 21:00,13,2783.5,2783.5,2782.25,2783,521
20180301|2018-03-12 21:30,13,2782.75,2783.25,2782.25,2783.25,369
20180301|2018-03-12 22:00,13,2783,2783.5,2782.75,2783.25,348
20180301|2018-03-12 22:30,13,2783.5,2784,2783,2783.5,444
20180301|2018-03-12 23:00,13,2783.5,2784.25,2783.25,2784,507
20180301|2018-03-12 23:30,13,2784.25,2785.5,2784,2785.25,993
20180301|2018-03-13 00:00,13,2785,2786,2784.25,2785,888
20180301|2018-03-13 00:30,13,2785,2786,2784.75,2785.5,534
20180301|2018-03-13 01:00,13,2785.5,2786,2785,2785.75,605
20180301|2018-03-13 01:30,13,2785.5,2785.5,2784.75,2785,191
20180301|2018-03-13 02:00,13,2785,2787.5,2785,2787.25,1091
20180301|2018-03-13 02:30,13,2787.25,2788.25,2786,2787.25,1082
20180301|2018-03-13 03:00,13,2787.5,2789.25,2787.25,2787.75,2191
20180301|2018-03-13 03:30,13,2787.75,2789,2786.75,2788.25,1179
20180301|2018-03-13 04:00,13,2788.5,2791,2788.25,2789.75,1995
20180301|2018-03-13 04:30,13,2789.75,2790.5,2788,2789.25,1969
20180301|2018-03-13 05:00,13,2789.5,2790.75,2789,2790.5,1717
20180301|2018-03-13 05:30,13,2790.5,2791.25,2789.25,2790.25,1334
20180301|2018-03-13 06:00,13,2790.25,2791,2788.75,2790,1830
20180301|2018-03-13 06:30,13,2790,2790.5,2789,2789.5,1819
20180301|2018-03-13 07:00,13,2789.75,2790.25,2787.25,2787.5,2825
20180301|2018-03-13 07:30,13,2787.5,2800,2787.25,2794.75,41377
20180301|2018-03-13 08:00,13,2794.75,2797.75,2792,2796.75,7707
20180301|2018-03-13 08:30,13,2796.5,2802.5,2793.75,2797.25,27713
20180301|2018-03-13 09:00,13,2797.25,2799,2793.75,2795.5,22914
20180301|2018-03-13 09:30,13,2795.5,2796,2788.25,2788.5,27841
20180301|2018-03-13 10:00,13,2788.75,2789,2779.75,2782.25,31951
20180301|2018-03-13 10:30,13,2782.5,2784.25,2778.25,2780,30587
20180301|2018-03-13 11:00,13,2780,2781.5,2769.5,2775.5,35661
20180301|2018-03-13 11:30,13,2775.25,2781.75,2775.25,2780,17511
20180301|2018-03-13 12:00,13,2779.75,2783.5,2779,2780.75,14911
20180301|2018-03-13 12:30,13,2780.75,2782.75,2773.75,2774.5,17418
20180301|2018-03-13 13:00,13,2774.5,2777,2770.25,2771.75,16446
20180301|2018-03-13 13:30,13,2772,2777.25,2767.25,2770,17904
20180301|2018-03-13 14:00,13,2770.25,2772.75,2761.25,2762.75,29219
20180301|2018-03-13 14:30,13,2763,2767.75,2758.5,2765,56506
20180301|2018-03-13 15:00,13,2765,2769.5,2764.5,2768,16577
20180301|2018-03-13 15:30,13,2768.5,2768.75,2763.75,2763.75,2610
20180301|2018-03-13 17:00,14,2763,2763,2758.25,2761.25,1892
20180301|2018-03-13 17:30,14,2761.25,2763.75,2761,2763.25,880
20180301|2018-03-13 18:00,14,2763.25,2764.25,2761.5,2763,951
20180301|2018-03-13 18:30,14,2762.75,2765,2762.25,2764,1196
20180301|2018-03-13 19:00,14,2764,2766.5,2763.75,2764.5,1910
20180301|2018-03-13 19:30,14,2764.5,2766.25,2763.75,2763.75,1125
20180301|2018-03-13 20:00,14,2764,2764.5,2761.25,2762,1837
20180301|2018-03-13 20:30,14,2762,2763,2760.25,2762,1417
20180301|2018-03-13 21:00,14,2762,2763.25,2761.75,2761.75,607
20180301|2018-03-13 21:30,14,2761.5,2763.25,2759.25,2759.75,1056
20180301|2018-03-13 22:00,14,2760,2761,2758.5,2760.75,823
20180301|2018-03-13 22:30,14,2760.75,2762.75,2760.5,2761.75,689
20180301|2018-03-13 23:00,14,2761.5,2765.25,2761.5,2765,621
20180301|2018-03-13 23:30,14,2765,2765.25,2764,2764.5,184
20180301|2018-03-14 00:00,14,2764.75,2765,2763,2763.5,341
20180301|2018-03-14 00:30,14,2763.25,2765.25,2762.25,2763.75,508
20180301|2018-03-14 01:00,14,2764,2765.75,2764,2764.5,407
20180301|2018-03-14 01:30,14,2764.5,2765.25,2763.75,2765.25,583
20180301|2018-03-14 02:00,14,2765.25,2768.25,2765,2767,1435
20180301|2018-03-14 02:30,14,2767,2774.25,2767,2774.25,3167
20180301|2018-03-14 03:00,14,2774,2778.25,2772.5,2775.5,5815
20180301|2018-03-14 03:30,14,2775.5,2778,2773.5,2775.75,3449
20180301|2018-03-14 04:00,14,2775.75,2778.5,2775.5,2777,2421
20180301|2018-03-14 04:30,14,2777.25,2777.5,2775,2777,2274
20180301|2018-03-14 05:00,14,2777,2779.5,2774.75,2776.5,2457
20180301|2018-03-14 05:30,14,2776.5,2777.25,2774,2774.25,1335
20180301|2018-03-14 06:00,14,2774.5,2777.25,2774.25,2775.5,1428
20180301|2018-03-14 06:30,14,2775.5,2776.75,2774.75,2776.25,1433
20180301|2018-03-14 07:00,14,2776.5,2777,2773.75,2775.25,2897
20180301|2018-03-14 07:30,14,2774.75,2778,2772.75,2774.5,4715
20180301|2018-03-14 08:00,14,2774.75,2777,2773.5,2776.25,3779
20180301|2018-03-14 08:30,14,2776.25,2778.25,2767.25,2770.5,25221
20180301|2018-03-14 09:00,14,2770.75,2774,2761.75,2766.25,21330
20180301|2018-03-14 09:30,14,2766.25,2768.75,2763.5,2765.75,16707
20180301|2018-03-14 10:00,14,2765.75,2767,2757.5,2762.25,21399
20180301|2018-03-14 10:30,14,2762.25,2763.5,2748,2751,31520
20180301|2018-03-14 11:00,14,2751,2754,2746,2751.75,21121
20180301|2018-03-14 11:30,14,2751.75,2757.75,2750.5,2752.75,22463
20180301|2018-03-14 12:00,14,2752.5,2752.5,2746.25,2749.75,14450
20180301|2018-03-14 12:30,14,2749.75,2763.25,2749.75,2759.75,12454
20180301|2018-03-14 13:00,14,2760,2761.25,2754.25,2755.75,8195
20180301|2018-03-14 13:30,14,2756,2758.5,2744.75,2752.75,18507
20180301|2018-03-14 14:00,14,2753,2753.5,2745.25,2747,20321
20180301|2018-03-14 14:30,14,2747,2750.75,2744.25,2750.25,33084
20180301|2018-03-14 15:00,14,2750,2751,2748,2749.75,10190
20180301|2018-03-14 15:30,14,2750,2752,2749.75,2751,1516
20180301|2018-03-14 17:00,15,2750.75,2753.25,2750,2752,465
20180301|2018-03-14 17:30,15,2752.25,2753.75,2752,2753.5,209
20180301|2018-03-14 18:00,15,2753.5,2754,2752.25,2753.5,617
20180301|2018-03-14 18:30,15,2753.75,2753.75,2748.75,2752.25,1269
20180301|2018-03-14 19:00,15,2752,2755.5,2751.5,2751.5,1417
20180301|2018-03-14 19:30,15,2751.75,2752,2741.25,2742,2219
20180301|2018-03-14 20:00,15,2741.75,2743.25,2741,2742.5,1176
20180301|2018-03-14 20:30,15,2742.75,2746.5,2742.75,2745.25,712
20180301|2018-03-14 21:00,15,2745.25,2750.25,2745.25,2750,1159
20180301|2018-03-14 21:30,15,2750.25,2758.5,2750,2755,4574
20180301|2018-03-14 22:00,15,2755,2756,2753.25,2753.5,627
20180301|2018-03-14 22:30,15,2753.5,2754.25,2752.5,2754.25,413
20180301|2018-03-14 23:00,15,2754.25,2755,2753.25,2754.25,270
20180301|2018-03-14 23:30,15,2754.25,2754.75,2753,2753.25,148
20180301|2018-03-15 00:00,15,2753.25,2753.75,2749.75,2751,446
20180301|2018-03-15 00:30,15,2751.25,2755.75,2751.25,2755.5,577
20180301|2018-03-15 01:00,15,2755.5,2755.75,2754.5,2755.25,281
20180301|2018-03-15 01:30,15,2755.5,2756.25,2754.75,2755.5,346
20180301|2018-03-15 02:00,15,2755.25,2757.25,2755,2757.25,942
20180301|2018-03-15 02:30,15,2757,2758.25,2756.75,2757,672
20180301|2018-03-15 03:00,15,2756.75,2757,2753.25,2754.5,2201
20180301|2018-03-15 03:30,15,2754.5,2755,2752.75,2755,906
20180301|2018-03-15 04:00,15,2754.75,2757.5,2753,2756.5,1352
20180301|2018-03-15 04:30,15,2756.5,2756.75,2755.25,2755.5,793
20180301|2018-03-15 05:00,15,2755.25,2755.25,2750.5,2751.75,2738
20180301|2018-03-15 05:30,15,2751.75,2752.25,2748.75,2749,1954
20180301|2018-03-15 06:00,15,2749,2751.75,2748.5,2751.25,1538
20180301|2018-03-15 06:30,15,2751.5,2753.25,2750.5,2751,1002
20180301|2018-03-15 07:00,15,2751,2752.25,2749.75,2750.75,1656
20180301|2018-03-15 07:30,15,2750.75,2755.25,2750.5,2753.5,2496
20180301|2018-03-15 08:00,15,2753.5,2756,2752.25,2755.75,2467
20180301|2018-03-15 08:30,15,2755.75,2756.75,2747.5,2749.75,12958
20180301|2018-03-15 09:00,15,2749.75,2756.25,2749.5,2754,12858
20180301|2018-03-15 09:30,15,2754,2756.25,2750.5,2754.5,8198
20180301|2018-03-15 10:00,15,2754.75,2763.5,2754.25,2761,10718
20180301|2018-03-15 10:30,15,2761.25,2762,2752,2755.5,7928
20180301|2018-03-15 11:00,15,2755.5,2758.25,2754.25,2754.75,5948
20180301|2018-03-15 11:30,15,2754.75,2756,2752,2753.25,6128
20180301|2018-03-15 12:00,15,2753.25,2755,2750.25,2752.75,5319
20180301|2018-03-15 12:30,15,2753,2754,2742.75,2743,7353
20180301|2018-03-15 13:00,15,2743,2748.25,2742,2744.75,6270
20180301|2018-03-15 13:30,15,2744.75,2748.25,2742.5,2748,5549
20180301|2018-03-15 14:00,15,2748,2750.25,2744.25,2750.25,5521
20180301|2018-03-15 14:30,15,2750.5,2751.25,2747.25,2747.5,9540
20180301|2018-03-15 15:00,15,2747.25,2753.25,2747,2751.75,6786
20180301|2018-03-15 15:30,15,2751.25,2754.5,2751.25,2754,2922
20180301|2018-03-15 17:00,16,2753.75,2754,2752,2753.5,325
20180301|2018-03-15 17:30,16,2753.25,2753.75,2753,2753.25,60
20180301|2018-03-15 18:00,16,2753,2754.25,2753,2754.25,161
20180301|2018-03-15 18:30,16,2754.5,2755,2754.25,2754.5,119
20180301|2018-03-15 19:00,16,2754.75,2754.75,2751.5,2752,313
20180301|2018-03-15 19:30,16,2751.75,2752.75,2750.75,2751.5,232
20180301|2018-03-15 20:00,16,2751.75,2751.75,2747.25,2748.25,575
20180301|2018-03-15 20:30,16,2748.5,2750.25,2747.25,2749.25,206
20180301|2018-03-15 21:00,16,2749.25,2749.75,2748.5,2749.75,67
20180301|2018-03-15 21:30,16,2749.5,2750,2748,2748.5,99
20180301|2018-03-15 22:00,16,2748.75,2750.75,2748.75,2750,145
20180301|2018-03-15 22:30,16,2750,2750,2747.75,2748,132
20180301|2018-03-15 23:00,16,2748,2751,2748,2749.75,568
20180301|2018-03-15 23:30,16,2749.75,2750.25,2749.25,2750,160
20180301|2018-03-16 00:00,16,2750,2752.25,2750,2752,156
20180301|2018-03-16 00:30,16,2752.25,2754,2751.75,2752.5,295
20180301|2018-03-16 01:00,16,2752.5,2752.5,2750.75,2751.25,59
20180301|2018-03-16 01:30,16,2751,2751.25,2750.25,2750.25,73
20180301|2018-03-16 02:00,16,2750,2751,2749,2750.5,338
20180301|2018-03-16 02:30,16,2750.25,2750.5,2747.25,2747.75,679
20180301|2018-03-16 03:00,16,2747.25,2749.75,2747,2749.75,383
20180301|2018-03-16 03:30,16,2750.25,2753.75,2750,2753,1578
20180301|2018-03-16 04:00,16,2753,2754.75,2752.25,2754.5,644
20180301|2018-03-16 04:30,16,2754.75,2755,2752.5,2753.5,371
20180301|2018-03-16 05:00,16,2753.75,2754.25,2751.5,2752.75,331
20180301|2018-03-16 05:30,16,2752.75,2754.75,2752.25,2754,479
20180301|2018-03-16 06:00,16,2754.25,2755,2752,2752,843
20180301|2018-03-16 06:30,16,2752,2752.75,2750.25,2750.5,1017
20180301|2018-03-16 07:00,16,2750.5,2754.25,2750,2754,1617
20180301|2018-03-16 07:30,16,2754.25,2757,2753.25,2754.5,4129
20180301|2018-03-16 08:00,16,2754.5,2757,2751.25,2752.75,4693
20180601|2018-01-11 01:00,11,2755.75,2755.75,2754.75,2754.75,5
20180601|2018-01-11 01:30,11,2756.25,2756.75,2756.25,2756.75,2
20180601|2018-01-11 02:00,11,2757,2757,2756,2756,8
20180601|2018-01-11 02:30,11,2755.75,2756.25,2755.75,2756.25,6
20180601|2018-01-11 03:00,11,2756.25,2756.25,2755,2755,5
20180601|2018-01-11 03:30,11,2755.25,2755.25,2755.25,2755.25,8
20180601|2018-01-11 04:00,11,2754,2754,2754,2754,1
20180601|2018-01-11 04:30,11,2754,2755,2754,2755,3
20180601|2018-01-11 05:00,11,2755.5,2755.5,2755.5,2755.5,1
20180601|2018-01-11 06:00,11,2757.25,2759,2757.25,2759,13
20180601|2018-01-11 06:30,11,2758.25,2758.5,2757.5,2757.75,17
20180601|2018-01-11 07:00,11,2758,2758,2757.5,2758,4
20180601|2018-01-11 07:30,11,2758,2758,2757,2757,3
20180601|2018-01-11 08:00,11,2756.25,2757.25,2756.25,2757.25,9
20180601|2018-01-11 08:30,11,2757.5,2760.25,2755.75,2760.25,79
20180601|2018-01-11 09:00,11,2760.5,2762,2757.5,2758.75,58
20180601|2018-01-11 09:30,11,2758.5,2761,2756.25,2761,48
20180601|2018-01-11 10:00,11,2761.25,2762.5,2760.75,2760.75,30
20180601|2018-01-11 10:30,11,2760.75,2762,2760,2762,30
20180601|2018-01-11 11:00,11,2762,2764.25,2762,2763.5,40
20180601|2018-01-11 11:30,11,2764,2767.5,2763.75,2766.75,105
20180601|2018-01-11 12:00,11,2766.5,2768.25,2766,2766.75,39
20180601|2018-01-11 12:30,11,2766.25,2767,2765.5,2765.5,20
20180601|2018-01-11 13:00,11,2766,2766,2765.25,2766,12
20180601|2018-01-11 13:30,11,2765.75,2765.75,2765.25,2765.25,13
20180601|2018-01-11 14:00,11,2767,2768.5,2766.75,2768,71
20180601|2018-01-11 14:30,11,2766.25,2771.25,2766.25,2771.25,124
20180601|2018-01-11 15:00,11,2771,2772.5,2770.75,2772.5,71
20180601|2018-01-11 15:30,11,2772.75,2773.25,2772,2772.5,31
20180601|2018-01-11 17:00,12,2772,2772,2771.5,2771.5,6
20180601|2018-01-11 18:00,12,2770.75,2770.75,2769.75,2770.5,6
20180601|2018-01-11 18:30,12,2770.5,2771.25,2770.5,2771.25,59
20180601|2018-01-11 19:00,12,2771,2771,2771,2771,1
20180601|2018-01-11 19:30,12,2771,2771.5,2771,2771.5,51
20180601|2018-01-11 20:00,12,2771.25,2771.25,2771.25,2771.25,3
20180601|2018-01-11 20:30,12,2771.5,2771.5,2771.5,2771.5,1
20180601|2018-01-11 21:00,12,2772,2772,2772,2772,2
20180601|2018-01-11 21:30,12,2772.5,2772.5,2772.25,2772.25,2
20180601|2018-01-11 22:00,12,2772,2772,2772,2772,1
20180601|2018-01-11 22:30,12,2771.5,2772,2771.5,2772,2
20180601|2018-01-11 23:00,12,2771.5,2771.5,2771.5,2771.5,1
20180601|2018-01-11 23:30,12,2771.25,2771.25,2771.25,2771.25,1
20180601|2018-01-12 00:00,12,2772.25,2772.5,2772.25,2772.5,4
20180601|2018-01-12 00:30,12,2773,2773,2772.75,2772.75,3
20180601|2018-01-12 01:30,12,2774,2774,2773.75,2773.75,2
20180601|2018-01-12 02:00,12,2773.25,2778.25,2773.25,2778.25,19
20180601|2018-01-12 02:30,12,2777.75,2778.25,2777,2777.75,9
20180601|2018-01-12 03:00,12,2778,2779,2778,2778.75,9
20180601|2018-01-12 03:30,12,2778,2778,2777.5,2777.5,8
20180601|2018-01-12 04:00,12,2777.25,2777.25,2777.25,2777.25,2
20180601|2018-01-12 05:00,12,2778.5,2778.5,2778.25,2778.25,22
20180601|2018-01-12 05:30,12,2778,2778,2778,2778,5
20180601|2018-01-12 06:00,12,2778,2778.5,2777.5,2777.5,11
20180601|2018-01-12 06:30,12,2777,2777,2776.25,2776.25,6
20180601|2018-01-12 07:00,12,2776.5,2777.25,2775.75,2777.25,10
20180601|2018-01-12 07:30,12,2776,2776.25,2769.75,2772.25,174
20180601|2018-01-12 08:00,12,2771.75,2776.75,2771.75,2774,41
20180601|2018-01-12 08:30,12,2774,2780.25,2773.5,2780.25,136
20180601|2018-01-12 09:00,12,2780,2782,2779,2782,143
20180601|2018-01-12 09:30,12,2781.5,2788.5,2781.5,2786.5,173
20180601|2018-01-12 10:00,12,2786.5,2787,2782,2784.5,143
20180601|2018-01-12 10:30,12,2784.25,2786.75,2783.75,2786.75,92
20180601|2018-01-12 11:00,12,2787.25,2787.25,2785.5,2785.75,39
20180601|2018-01-12 11:30,12,2785.25,2787,2784.5,2787,24
20180601|2018-01-12 12:00,12,2787.25,2787.5,2785.25,2786,34
20180601|2018-01-12 12:30,12,2786.25,2789,2786,2787.5,56
20180601|2018-01-12 13:00,12,2787.75,2789.5,2787.5,2789.5,25
20180601|2018-01-12 13:30,12,2789.5,2789.5,2786.5,2788,26
20180601|2018-01-12 14:00,12,2788.5,2789.25,2784.5,2787,56
20180601|2018-01-12 14:30,12,2787.75,2791.75,2787.75,2789.75,150
20180601|2018-01-12 15:00,12,2789.5,2791.75,2789.25,2791.75,111
20180601|2018-01-12 15:30,12,2791.5,2792.75,2791.25,2792.25,49
20180601|2018-01-14 17:00,16,2793.75,2797.25,2793.75,2797.25,14
20180601|2018-01-14 17:30,16,2797,2798.5,2796.25,2797.5,389
20180601|2018-01-14 18:00,16,2799.5,2800,2797.5,2797.5,14
20180601|2018-01-14 18:30,16,2797.5,2798,2797.25,2797.25,57
20180601|2018-01-14 19:00,16,2797,2797.5,2797,2797.25,11
20180601|2018-01-14 19:30,16,2797.25,2797.25,2796.75,2796.75,3
20180601|2018-01-14 20:00,16,2796.5,2796.75,2796.5,2796.75,2
20180601|2018-01-14 21:00,16,2797.25,2797.25,2797.25,2797.25,4
20180601|2018-01-14 22:30,16,2797.75,2797.75,2797.75,2797.75,1
20180601|2018-01-14 23:00,16,2798,2799,2798,2799,7
20180601|2018-01-15 00:00,16,2797.5,2797.5,2797.25,2797.25,36
20180601|2018-01-15 00:30,16,2796.25,2796.25,2795.5,2795.5,4
20180601|2018-01-15 01:00,16,2795.75,2795.75,2795,2795.75,7
20180601|2018-01-15 01:30,16,2795,2795,2794.5,2794.5,5
20180601|2018-01-15 02:00,16,2796.25,2796.25,2794,2794,12
20180601|2018-01-15 02:30,16,2795.75,2795.75,2795,2795,9
20180601|2018-01-15 03:00,16,2796,2796,2795.5,2795.5,5
20180601|2018-01-15 03:30,16,2796.5,2796.75,2796.5,2796.75,3
20180601|2018-01-15 04:00,16,2797.75,2798.75,2797.25,2798.75,11
20180601|2018-01-15 04:30,16,2799,2799,2797,2797,14
20180601|2018-01-15 05:00,16,2796,2796,2794,2794.25,7
20180601|2018-01-15 05:30,16,2795.75,2795.75,2794.5,2795.25,9
20180601|2018-01-15 06:00,16,2795.25,2795.25,2795.25,2795.25,1
20180601|2018-01-15 07:00,16,2795.5,2796.25,2795.5,2796.25,4
20180601|2018-01-15 07:30,16,2796.25,2796.5,2795,2795.75,10
20180601|2018-01-15 08:00,16,2796,2796.25,2796,2796.25,2
20180601|2018-01-15 08:30,16,2795.5,2795.5,2795.5,2795.5,4
20180601|2018-01-15 09:00,16,2797.25,2798.25,2797.25,2798.25,21
20180601|2018-01-15 09:30,16,2798,2798.75,2798,2798.75,7
20180601|2018-01-15 10:00,16,2798.5,2798.75,2798.25,2798.75,9
20180601|2018-01-15 10:30,16,2797,2797.25,2796.75,2797,9
20180601|2018-01-15 11:00,16,2797,2797,2796.5,2796.5,7
20180601|2018-01-15 11:30,16,2797,2797,2797,2797,2
20180601|2018-01-15 17:00,16,2797.75,2798,2797.5,2798,27
20180601|2018-01-15 17:30,16,2797,2797,2797,2797,4
20180601|2018-01-15 18:00,16,2796.75,2796.75,2796.75,2796.75,1
20180601|2018-01-15 19:00,16,2796,2796,2796,2796,1
20180601|2018-01-15 19:30,16,2796.75,2796.75,2796.75,2796.75,2
20180601|2018-01-15 21:00,16,2798.25,2798.25,2798.25,2798.25,1
20180601|2018-01-15 22:00,16,2799,2799.5,2799,2799.25,8
20180601|2018-01-15 23:00,16,2799.25,2799.75,2799.25,2799.75,4
20180601|2018-01-16 00:00,16,2800.25,2800.25,2800.25,2800.25,1
20180601|2018-01-16 00:30,16,2800.75,2801,2800.75,2801,3
20180601|2018-01-16 01:00,16,2800.75,2800.75,2800.5,2800.5,3
20180601|2018-01-16 01:30,16,2800.75,2800.75,2800.75,2800.75,1
20180601|2018-01-16 02:00,16,2800.5,2804,2800.5,2804,4
20180601|2018-01-16 02:30,16,2802.5,2802.5,2801.25,2801.25,3
20180601|2018-01-16 03:00,16,2801.25,2803.25,2801.25,2803.25,7
20180601|2018-01-16 03:30,16,2803.5,2804.75,2803.5,2804.5,7
20180601|2018-01-16 04:00,16,2805.5,2805.75,2804,2804.5,53
20180601|2018-01-16 04:30,16,2805,2806,2805,2806,9
20180601|2018-01-16 05:00,16,2806.25,2806.25,2803.75,2803.75,10
20180601|2018-01-16 06:00,16,2803,2803,2802,2802,14
20180601|2018-01-16 06:30,16,2803,2803.25,2803,2803.25,9
20180601|2018-01-16 07:00,16,2803,2804.75,2803,2804.75,5
20180601|2018-01-16 07:30,16,2804,2805.25,2804,2804.75,12
20180601|2018-01-16 08:00,16,2804.75,2804.75,2803.75,2803.75,30
20180601|2018-01-16 08:30,16,2804.5,2812,2803.75,2810.5,214
20180601|2018-01-16 09:00,16,2810,2810,2806.5,2806.75,106
20180601|2018-01-16 09:30,16,2807.25,2807.25,2797.5,2798.5,186
20180601|2018-01-16 10:00,16,2798,2800.5,2794.5,2800,119
20180601|2018-01-16 10:30,16,2799.25,2801,2794.75,2795.75,389
20180601|2018-01-16 11:00,16,2796.25,2799.75,2796.25,2797.25,58
20180601|2018-01-16 11:30,16,2797,2797,2793.5,2794.25,62
20180601|2018-01-16 12:00,16,2794.5,2796,2792.75,2794.25,117
20180601|2018-01-16 12:30,16,2795,2795,2787.25,2788,117
20180601|2018-01-16 13:00,16,2788.25,2789,2780.5,2781,385
20180601|2018-01-16 13:30,16,2781,2783.25,2773.25,2779,536
20180601|2018-01-16 14:00,16,2779.25,2786.75,2779.25,2786.75,197
20180601|2018-01-16 14:30,16,2786,2787.25,2780,2781.25,331
20180601|2018-01-16 15:00,16,2781,2786.75,2781,2786.75,75
20180601|2018-01-16 15:30,16,2786.25,2788.25,2786.25,2787.25,18
20180601|2018-01-16 17:00,17,2783.5,2784.75,2783.25,2784.5,7
20180601|2018-01-16 17:30,17,2783.25,2784.25,2782.75,2784.25,7
20180601|2018-01-16 18:00,17,2784.25,2786.5,2784.25,2786.5,15
20180601|2018-01-16 18:30,17,2785.5,2785.5,2785,2785.5,3
20180601|2018-01-16 19:00,17,2786.5,2788.5,2786.5,2788,7
20180601|2018-01-16 19:30,17,2788.75,2789,2786.5,2787,14
20180601|2018-01-16 20:00,17,2786.25,2788.75,2785.75,2788.75,6
20180601|2018-01-16 20:30,17,2788.5,2789,2788.5,2788.75,4
20180601|2018-01-16 21:00,17,2788,2788,2787.75,2787.75,2
20180601|2018-01-16 21:30,17,2787.5,2787.5,2787,2787,2
20180601|2018-01-16 22:00,17,2786.5,2786.5,2785.5,2785.75,4
20180601|2018-01-16 22:30,17,2785.75,2786.75,2785.75,2786.75,3
20180601|2018-01-16 23:00,17,2786.75,2786.75,2786.75,2786.75,1
20180601|2018-01-16 23:30,17,2787.25,2788,2787.25,2787.5,3
20180601|2018-01-17 00:00,17,2787.25,2787.25,2787.25,2787.25,1
20180601|2018-01-17 00:30,17,2787,2787,2786.25,2786.25,11
20180601|2018-01-17 01:00,17,2787.25,2787.25,2787.25,2787.25,1
20180601|2018-01-17 01:30,17,2787.25,2787.5,2787.25,2787.25,17
20180601|2018-01-17 02:00,17,2787.75,2791.75,2787.75,2791.25,25
20180601|2018-01-17 02:30,17,2791.5,2792.5,2791.5,2792.5,4
20180601|2018-01-17 03:30,17,2791.5,2791.5,2791.5,2791.5,1
20180601|2018-01-17 04:00,17,2793,2793,2792,2792,5
20180601|2018-01-17 04:30,17,2791.75,2793,2791.75,2793,4
20180601|2018-01-17 05:00,17,2794,2796,2794,2796,11
20180601|2018-01-17 05:30,17,2796.5,2796.75,2795,2796,13
20180601|2018-01-17 06:00,17,2796.25,2796.25,2795,2795.25,8
20180601|2018-01-17 06:30,17,2795.5,2795.5,2795,2795.5,13
20180601|2018-01-17 07:00,17,2796,2796.5,2795,2795,49
20180601|2018-01-17 07:30,17,2795.5,2795.75,2795.5,2795.75,4
20180601|2018-01-17 08:00,17,2796.75,2798,2792.5,2792.5,67
20180601|2018-01-17 08:30,17,2792.25,2792.5,2784.25,2785.25,231
20180601|2018-01-17 09:00,17,2785.75,2792,2785.75,2788,114
20180601|2018-01-17 09:30,17,2788.75,2791.75,2788.75,2791.75,46
20180601|2018-01-17 10:00,17,2791.5,2796.75,2791,2795,75
20180601|2018-01-17 10:30,17,2795.5,2797.25,2795,2796.5,55
20180601|2018-01-17 11:00,17,2796.75,2799.5,2796.75,2798.75,32
20180601|2018-01-17 11:30,17,2798.75,2802.75,2798.75,2802.75,99
20180601|2018-01-17 12:00,17,2803,2804.25,2801.5,2802.5,67
20180601|2018-01-17 12:30,17,2803.25,2805.25,2803,2804.5,79
20180601|2018-01-17 13:00,17,2804.5,2809.25,2804.5,2807.75,90
20180601|2018-01-17 13:30,17,2808,2811,2808,2810.5,81
20180601|2018-01-17 14:00,17,2810.75,2813.25,2808.25,2809,136
20180601|2018-01-17 14:30,17,2809,2812,2806,2808,76
20180601|2018-01-17 15:00,17,2808.75,2808.75,2806.25,2808,45
20180601|2018-01-17 15:30,17,2807.5,2809.75,2807.5,2807.5,35
20180601|2018-01-17 17:00,18,2808,2808,2808,2808,1
20180601|2018-01-17 17:30,18,2809.25,2810.75,2809,2810.75,12
20180601|2018-01-17 18:00,18,2810.25,2810.25,2809.75,2809.75,3
20180601|2018-01-17 18:30,18,2809.75,2810.25,2809.75,2810.25,8
20180601|2018-01-17 19:00,18,2811,2811.25,2809,2809.75,17
20180601|2018-01-17 19:30,18,2808.5,2808.5,2808.5,2808.5,2
20180601|2018-01-17 20:00,18,2809,2810,2808.75,2810,6
20180601|2018-01-17 20:30,18,2810.5,2810.5,2810.25,2810.25,2
20180601|2018-01-17 21:30,18,2811.75,2811.75,2811,2811,2
20180601|2018-01-17 22:00,18,2811.75,2811.75,2811,2811,7
20180601|2018-01-17 23:00,18,2809.5,2809.5,2806.25,2806.5,10
20180601|2018-01-17 23:30,18,2806.75,2806.75,2805.75,2806.25,6
20180601|2018-01-18 00:00,18,2806.75,2806.75,2806.75,2806.75,1
20180601|2018-01-18 00:30,18,2807.25,2808.5,2807.25,2808.5,7
20180601|2018-01-18 01:00,18,2809.75,2809.75,2809.75,2809.75,1
20180601|2018-01-18 01:30,18,2809,2809,2809,2809,2
20180601|2018-01-18 02:00,18,2808,2808,2806.5,2806.75,6
20180601|2018-01-18 02:30,18,2806,2806.5,2806,2806.5,2
20180601|2018-01-18 03:00,18,2806,2806,2806,2806,2
20180601|2018-01-18 03:30,18,2805,2806.5,2805,2806.5,5
20180601|2018-01-18 04:00,18,2805.75,2805.75,2805.75,2805.75,2
20180601|2018-01-18 04:30,18,2808,2808.25,2808,2808.25,3
20180601|2018-01-18 05:00,18,2807,2809,2807,2808.5,21
20180601|2018-01-18 05:30,18,2809.25,2810,2809.25,2810,4
20180601|2018-01-18 06:00,18,2811,2811,2809.75,2809.75,4
20180601|2018-01-18 06:30,18,2807.5,2808,2806.75,2806.75,15
20180601|2018-01-18 07:00,18,2806.75,2807.5,2806,2807.5,11
20180601|2018-01-18 07:30,18,2806.5,2806.5,2804,2805.5,13
20180601|2018-01-18 08:00,18,2805.5,2807.25,2804,2806.75,58
20180601|2018-01-18 08:30,18,2806.5,2810.25,2804,2808.25,609
20180601|2018-01-18 09:00,18,2808.5,2808.5,2799.75,2802.75,599
20180601|2018-01-18 09:30,18,2803,2805.5,2802.5,2802.5,329
20180601|2018-01-18 10:00,18,2802.75,2806.75,2800.75,2802.25,672
20180601|2018-01-18 10:30,18,2802.25,2804.5,2798,2801,747
20180601|2018-01-18 11:00,18,2801,2804.75,2800.75,2804.25,286
20180601|2018-01-18 11:30,18,2804.25,2805.25,2803.5,2804.5,84
20180601|2018-01-18 12:00,18,2804,2805.25,2801.5,2802.75,207
20180601|2018-01-18 12:30,18,2803.75,2806.5,2803,2806.25,195
20180601|2018-01-18 13:00,18,2806.25,2809.75,2806.25,2809.5,135
20180601|2018-01-18 13:30,18,2810,2811.25,2807.5,2808.75,115
20180601|2018-01-18 14:00,18,2808,2809,2805,2805.25,425
20180601|2018-01-18 14:30,18,2805,2805.5,2800.75,2804.5,421
20180601|2018-01-18 15:00,18,2804,2805.5,2800.25,2800.25,320
20180601|2018-01-18 15:30,18,2801,2801,2798.5,2800.5,24
20180601|2018-01-18 17:00,19,2801.75,2804.25,2801.75,2804.25,232
20180601|2018-01-18 18:00,19,2802.5,2802.5,2802,2802,6
20180601|2018-01-18 18:30,19,2802.25,2802.25,2801,2801.25,226
20180601|2018-01-18 19:30,19,2803,2803,2801.5,2802.5,4
20180601|2018-01-18 20:00,19,2802.25,2802.25,2802,2802,4
20180601|2018-01-18 20:30,19,2800.25,2800.25,2798.75,2798.75,14
20180601|2018-01-18 21:00,19,2798.75,2798.75,2797,2797,7
20180601|2018-01-18 21:30,19,2796.25,2797,2796.25,2797,8
20180601|2018-01-18 22:00,19,2796.75,2796.75,2796.75,2796.75,1
20180601|2018-01-18 22:30,19,2797.5,2799,2797.5,2799,5
20180601|2018-01-18 23:00,19,2797.5,2798.75,2797.5,2798.75,2
20180601|2018-01-18 23:30,19,2798.5,2798.5,2798.25,2798.25,6
20180601|2018-01-19 00:00,19,2798.5,2798.5,2798,2798,4
20180601|2018-01-19 00:30,19,2798.25,2798.25,2798.25,2798.25,1
20180601|2018-01-19 02:00,19,2800,2801.75,2800,2801.75,17
20180601|2018-01-19 03:00,19,2803,2805.25,2803,2805.25,10
20180601|2018-01-19 03:30,19,2807.5,2807.75,2807,2807.75,6
20180601|2018-01-19 04:00,19,2808,2808.5,2808,2808.5,4
20180601|2018-01-19 04:30,19,2808.75,2809,2808.75,2809,2
20180601|2018-01-19 05:00,19,2808,2809,2808,2808.75,13
20180601|2018-01-19 05:30,19,2809,2809,2809,2809,1
20180601|2018-01-19 06:00,19,2809,2809.25,2809,2809.25,2
20180601|2018-01-19 06:30,19,2808,2808,2807.25,2807.5,29
20180601|2018-01-19 07:00,19,2805.75,2805.75,2803,2803.25,156
20180601|2018-01-19 07:30,19,2804.25,2804.25,2800.25,2804,52
20180601|2018-01-19 08:00,19,2804,2810.5,2803.75,2810,154
20180601|2018-01-19 08:30,19,2810,2812,2809,2809.5,195
20180601|2018-01-19 09:00,19,2809.25,2811.25,2804.5,2811,152
20180601|2018-01-19 09:30,19,2810.75,2811,2805.75,2807.25,129
20180601|2018-01-19 10:00,19,2806.75,2808.5,2803.5,2807.75,91
20180601|2018-01-19 10:30,19,2809,2809,2805.75,2806.75,225
20180601|2018-01-19 11:00,19,2806.75,2807.75,2806,2807.25,38
20180601|2018-01-19 11:30,19,2807.75,2810,2807.75,2809.25,103
20180601|2018-01-19 12:00,19,2808.75,2808.75,2807.75,2808.75,18
20180601|2018-01-19 12:30,19,2808.5,2808.75,2807.75,2807.75,89
20180601|2018-01-19 13:00,19,2808.75,2812.75,2808.75,2811,63
20180601|2018-01-19 13:30,19,2812,2814,2812,2813.25,124
20180601|2018-01-19 14:00,19,2812.5,2815.5,2811.25,2815.5,47
20180601|2018-01-19 14:30,19,2815.5,2816.75,2813.25,2816.75,113
20180601|2018-01-19 15:00,19,2816.5,2819,2814.25,2814.25,327
20180601|2018-01-19 15:30,19,2815,2817.25,2813.5,2817,15
20180601|2018-01-21 17:00,22,2808,2813,2808,2811.75,27
20180601|2018-01-21 17:30,22,2810.75,2811.5,2810.5,2811.5,9
20180601|2018-01-21 18:00,22,2810.5,2810.75,2810.25,2810.25,4
20180601|2018-01-21 18:30,22,2811.5,2811.5,2810.75,2810.75,3
20180601|2018-01-21 19:00,22,2811.75,2812.5,2811,2811,4
20180601|2018-01-21 20:00,22,2813.75,2813.75,2813.5,2813.5,4
20180601|2018-01-21 20:30,22,2812.25,2812.25,2812.25,2812.25,2
20180601|2018-01-21 21:00,22,2812,2812,2812,2812,3
20180601|2018-01-21 21:30,22,2812,2812,2811.75,2811.75,2
20180601|2018-01-21 22:00,22,2811.25,2811.25,2811.25,2811.25,1
20180601|2018-01-21 23:30,22,2812,2812,2811.75,2811.75,2
20180601|2018-01-22 00:00,22,2811.75,2811.75,2811.75,2811.75,1
20180601|2018-01-22 01:00,22,2811.5,2811.5,2811.5,2811.5,1
20180601|2018-01-22 01:30,22,2811.5,2811.5,2810.25,2810.25,2
20180601|2018-01-22 02:00,22,2810.25,2812,2810.25,2812,19
20180601|2018-01-22 02:30,22,2811.75,2812.75,2811.5,2811.5,9
20180601|2018-01-22 03:00,22,2810,2810.5,2810,2810.25,21
20180601|2018-01-22 03:30,22,2811.25,2811.5,2811.25,2811.5,22
20180601|2018-01-22 04:30,22,2811.25,2811.5,2811.25,2811.5,3
20180601|2018-01-22 05:00,22,2813.25,2813.25,2813.25,2813.25,1
20180601|2018-01-22 05:30,22,2813,2813,2813,2813,2
20180601|2018-01-22 06:00,22,2813,2813.5,2812.75,2812.75,7
20180601|2018-01-22 06:30,22,2813.75,2814.5,2813.75,2814.5,7
20180601|2018-01-22 07:00,22,2814.25,2815.75,2814.25,2815.75,10
20180601|2018-01-22 07:30,22,2815.5,2815.5,2812.5,2812.5,56
20180601|2018-01-22 08:00,22,2812.75,2813.5,2811,2813.25,212
20180601|2018-01-22 08:30,22,2813.5,2819.25,2813.5,2819,88
20180601|2018-01-22 09:00,22,2818.75,2826.5,2818.25,2825.25,145
20180601|2018-01-22 09:30,22,2825.75,2826,2822.5,2822.5,118
20180601|2018-01-22 10:00,22,2822.25,2824.75,2821.75,2821.75,104
20180601|2018-01-22 10:30,22,2821.75,2826.75,2821.5,2826.75,246
20180601|2018-01-22 11:00,22,2826.75,2830.5,2826.5,2830.5,184
20180601|2018-01-22 11:30,22,2830.25,2832.25,2830,2830,79
20180601|2018-01-22 12:00,22,2830,2831.5,2829.5,2831,47
20180601|2018-01-22 12:30,22,2831,2832.25,2830,2830.5,41
20180601|2018-01-22 13:00,22,2830.75,2830.75,2828,2828.75,23
20180601|2018-01-22 13:30,22,2829,2831.5,2829,2830.25,49
20180601|2018-01-22 14:00,22,2830.5,2832.5,2830.5,2832.5,16
20180601|2018-01-22 14:30,22,2832.5,2840,2831.5,2840,315
20180601|2018-01-22 15:00,22,2840.5,2841,2839.25,2839.25,721
20180601|2018-01-22 15:30,22,2840.5,2843,2840,2840,134
20180601|2018-01-22 17:00,23,2840,2840.75,2839.25,2839.25,14
20180601|2018-01-22 17:30,23,2840,2840,2840,2840,1
20180601|2018-01-22 18:00,23,2838.75,2838.75,2838.75,2838.75,1
20180601|2018-01-22 18:30,23,2840.5,2840.5,2840.5,2840.5,1
20180601|2018-01-22 19:00,23,2840,2840,2840,2840,2
20180601|2018-01-22 19:30,23,2842.25,2842.25,2842.25,2842.25,1
20180601|2018-01-22 20:00,23,2841.5,2841.5,2841.5,2841.5,1
20180601|2018-01-22 20:30,23,2840.75,2840.75,2840.5,2840.5,4
20180601|2018-01-22 21:00,23,2841.75,2841.75,2840.75,2840.75,2
20180601|2018-01-22 21:30,23,2841,2841,2840.75,2840.75,7
20180601|2018-01-22 22:00,23,2841.25,2842.5,2841.25,2842.5,2
20180601|2018-01-22 22:30,23,2842.75,2843,2842.75,2843,2
20180601|2018-01-22 23:00,23,2843,2844,2843,2844,5
20180601|2018-01-22 23:30,23,2844.25,2844.25,2843.5,2843.75,5
20180601|2018-01-23 00:00,23,2844.25,2844.5,2844,2844.5,9
20180601|2018-01-23 00:30,23,2844.75,2844.75,2844,2844.25,15
20180601|2018-01-23 01:00,23,2843.75,2844,2843.75,2844,2
20180601|2018-01-23 01:30,23,2844.5,2846.5,2844.5,2846.5,18
20180601|2018-01-23 02:00,23,2844.75,2845.25,2843.75,2844.75,93
20180601|2018-01-23 02:30,23,2844.5,2845,2844.25,2845,11
20180601|2018-01-23 03:00,23,2845.25,2845.25,2844.75,2844.75,10
20180601|2018-01-23 03:30,23,2844.5,2844.5,2843.75,2843.75,11
20180601|2018-01-23 04:00,23,2844.75,2844.75,2844.75,2844.75,2
20180601|2018-01-23 04:30,23,2844,2844,2842.5,2842.5,5
20180601|2018-01-23 05:00,23,2841.75,2841.75,2835,2835,82
20180601|2018-01-23 05:30,23,2835,2837.25,2833.75,2837.25,36
20180601|2018-01-23 06:00,23,2838,2839,2837,2837,42
20180601|2018-01-23 06:30,23,2838.25,2839.5,2837.75,2838.25,29
20180601|2018-01-23 07:00,23,2837.5,2838.5,2837.25,2837.25,16
20180601|2018-01-23 07:30,23,2838,2838.5,2836.75,2836.75,106
20180601|2018-01-23 08:00,23,2836.75,2840.5,2836.75,2839.25,109
20180601|2018-01-23 08:30,23,2840,2846.5,2837,2839.75,634
20180601|2018-01-23 09:00,23,2839,2843,2837.75,2842.25,145
20180601|2018-01-23 09:30,23,2841.75,2848.25,2841.75,2847.5,149
20180601|2018-01-23 10:00,23,2847.75,2849,2846,2846.5,74
20180601|2018-01-23 10:30,23,2846,2846.75,2842.25,2843.5,313
20180601|2018-01-23 11:00,23,2844.25,2844.75,2842.5,2843.5,48
20180601|2018-01-23 11:30,23,2844.5,2844.75,2841.25,2842.25,71
20180601|2018-01-23 12:00,23,2843.5,2845.25,2843.5,2844.5,25
20180601|2018-01-23 12:30,23,2844.75,2847.5,2844.75,2847.25,139
20180601|2018-01-23 13:00,23,2847,2847,2842.5,2843.5,131
20180601|2018-01-23 13:30,23,2844.25,2848,2844,2846.75,183
20180601|2018-01-23 14:00,23,2846,2846,2843.5,2845.25,34
20180601|2018-01-23 14:30,23,2845.75,2848,2845,2845.5,245
20180601|2018-01-23 15:00,23,2845,2845,2843.5,2844,168
20180601|2018-01-23 15:30,23,2843.25,2843.25,2841.75,2843,47
20180601|2018-01-23 17:00,24,2843.5,2843.5,2843.5,2843.5,1
20180601|2018-01-23 17:30,24,2843.25,2843.75,2843.25,2843.25,4
20180601|2018-01-23 18:00,24,2844.5,2845,2844.5,2845,5
20180601|2018-01-23 18:30,24,2845,2845,2845,2845,1
20180601|2018-01-23 19:00,24,2846,2846,2846,2846,5
20180601|2018-01-23 19:30,24,2844.5,2845,2844.5,2845,2
20180601|2018-01-23 20:00,24,2844.25,2844.25,2844.25,2844.25,2
20180601|2018-01-23 20:30,24,2843.75,2843.75,2842.25,2842.25,5
20180601|2018-01-23 21:30,24,2843.25,2843.25,2843.25,2843.25,1
20180601|2018-01-23 22:00,24,2843.25,2843.5,2843.25,2843.5,23
20180601|2018-01-23 22:30,24,2844,2844,2844,2844,2
20180601|2018-01-23 23:30,24,2844.25,2844.25,2844.25,2844.25,1
20180601|2018-01-24 00:00,24,2843.25,2843.25,2843.25,2843.25,10
20180601|2018-01-24 00:30,24,2844.25,2847.25,2844.25,2847.25,4
20180601|2018-01-24 01:00,24,2846.5,2847,2846.5,2847,3
20180601|2018-01-24 01:30,24,2846,2846.25,2846,2846.25,2
20180601|2018-01-24 02:00,24,2846.75,2847.75,2846.5,2847.75,11
20180601|2018-01-24 02:30,24,2848.25,2849.75,2848,2848.75,10
20180601|2018-01-24 03:00,24,2848.5,2848.75,2848.5,2848.75,4
20180601|2018-01-24 03:30,24,2848.75,2848.75,2848.25,2848.25,13
20180601|2018-01-24 04:00,24,2849.75,2849.75,2849.5,2849.5,15
20180601|2018-01-24 04:30,24,2850,2851.25,2850,2850.25,21
20180601|2018-01-24 05:00,24,2849,2850.75,2849,2850.75,19
20180601|2018-01-24 05:30,24,2848.5,2848.5,2847.75,2848,6
20180601|2018-01-24 06:00,24,2848,2850.5,2848,2850.5,208
20180601|2018-01-24 06:30,24,2851,2852,2849.5,2849.5,18
20180601|2018-01-24 07:00,24,2850,2851.75,2850,2851.75,144
20180601|2018-01-24 07:30,24,2851.75,2854.25,2851.75,2853,36
20180601|2018-01-24 08:00,24,2852.5,2853.5,2852,2853.25,15
20180601|2018-01-24 08:30,24,2853.25,2856.25,2850.5,2856.25,422
20180601|2018-01-24 09:00,24,2855.5,2859.25,2855.5,2856.75,356
20180601|2018-01-24 09:30,24,2856.75,2859.75,2853.25,2853.75,198
20180601|2018-01-24 10:00,24,2854.5,2856,2844.5,2846.25,736
20180601|2018-01-24 10:30,24,2845.75,2845.75,2837.5,2843.25,520
20180601|2018-01-24 11:00,24,2842.5,2844.25,2836.75,2839,478
20180601|2018-01-24 11:30,24,2839,2839.75,2833,2838.25,641
20180601|2018-01-24 12:00,24,2838.25,2838.25,2829.75,2837,194
20180601|2018-01-24 12:30,24,2837,2845.25,2836.75,2842.25,513
20180601|2018-01-24 13:00,24,2843,2847,2841.5,2847,75
20180601|2018-01-24 13:30,24,2846.75,2849.25,2844.25,2846.5,246
20180601|2018-01-24 14:00,24,2846.25,2846.25,2842.75,2845,425
20180601|2018-01-24 14:30,24,2845.25,2849.5,2842.5,2843.75,708
20180601|2018-01-24 15:00,24,2843.25,2845.75,2842.5,2845.75,123
20180601|2018-01-24 15:30,24,2844.5,2845.25,2844,2844.75,7
20180601|2018-01-24 17:00,25,2842.25,2842.25,2839.75,2840,22
20180601|2018-01-24 17:30,25,2841.5,2841.5,2841.25,2841.5,7
20180601|2018-01-24 18:00,25,2841,2841.5,2840.5,2841,18
20180601|2018-01-24 18:30,25,2842.5,2843.5,2842.5,2843.5,9
20180601|2018-01-24 19:00,25,2844.75,2845,2844.75,2845,4
20180601|2018-01-24 19:30,25,2846.75,2846.75,2846.75,2846.75,1
20180601|2018-01-24 20:00,25,2844,2844,2843,2843,4
20180601|2018-01-24 21:00,25,2845.25,2845.5,2845.25,2845.5,2
20180601|2018-01-24 21:30,25,2844.25,2845,2844.25,2845,50
20180601|2018-01-24 22:00,25,2844.5,2844.5,2844.5,2844.5,1
20180601|2018-01-24 22:30,25,2843,2843,2843,2843,1
20180601|2018-01-24 23:00,25,2842.5,2842.5,2842.5,2842.5,1
20180601|2018-01-25 00:00,25,2844,2844,2844,2844,1
20180601|2018-01-25 00:30,25,2844.25,2844.25,2844.25,2844.25,1
20180601|2018-01-25 01:00,25,2844,2845.25,2844,2845.25,4
20180601|2018-01-25 01:30,25,2843.25,2843.25,2843.25,2843.25,2
20180601|2018-01-25 02:00,25,2842.5,2844.25,2842.25,2844.25,13
20180601|2018-01-25 02:30,25,2844.75,2846.5,2844.75,2846.5,12
20180601|2018-01-25 03:00,25,2845.75,2846.25,2845.5,2845.5,10
20180601|2018-01-25 03:30,25,2846.5,2849.25,2846.5,2849,14
20180601|2018-01-25 04:00,25,2849,2849,2848.25,2848.75,3
20180601|2018-01-25 04:30,25,2849,2851.25,2849,2850.5,16
20180601|2018-01-25 05:00,25,2850.75,2851.5,2850.75,2851.5,3
20180601|2018-01-25 05:30,25,2851.5,2851.5,2851.5,2851.5,2
20180601|2018-01-25 06:00,25,2851.75,2854.5,2851.75,2853.75,167
20180601|2018-01-25 06:30,25,2853.75,2854,2852.5,2852.5,118
20180601|2018-01-25 07:00,25,2852,2854,2852,2853,121
20180601|2018-01-25 07:30,25,2854,2858.25,2853.75,2856.75,423
20180601|2018-01-25 08:00,25,2856.5,2857.25,2851.25,2853.75,759
20180601|2018-01-25 08:30,25,2853.5,2854.25,2838.5,2840,2057
20180601|2018-01-25 09:00,25,2840.5,2846,2838.25,2842.75,820
20180601|2018-01-25 09:30,25,2843.25,2847.25,2840,2845,183
20180601|2018-01-25 10:00,25,2845.25,2847.75,2844.75,2845.75,581
20180601|2018-01-25 10:30,25,2846.5,2851.5,2846.5,2848.5,936
20180601|2018-01-25 11:00,25,2848.75,2851.75,2847.75,2849.5,1132
20180601|2018-01-25 11:30,25,2850,2850,2847.25,2847.75,702
20180601|2018-01-25 12:00,25,2846.25,2848.75,2844.75,2846.75,525
20180601|2018-01-25 12:30,25,2846,2850.25,2846,2849.5,342
20180601|2018-01-25 13:00,25,2848.5,2848.5,2842,2843.75,1094
20180601|2018-01-25 13:30,25,2844.25,2844.25,2837.5,2840.25,800
20180601|2018-01-25 14:00,25,2839,2843.25,2835,2842,838
20180601|2018-01-25 14:30,25,2842,2844.75,2840.5,2844,597
20180601|2018-01-25 15:00,25,2843.75,2845,2843.75,2845,95
20180601|2018-01-25 15:30,25,2845.75,2846.5,2845.5,2846.25,11
20180601|2018-01-25 17:00,26,2846,2847.75,2846,2847.75,3
20180601|2018-01-25 17:30,26,2847,2847,2847,2847,2
20180601|2018-01-25 18:00,26,2848.5,2848.5,2848.25,2848.25,3
20180601|2018-01-25 18:30,26,2848.5,2848.5,2848,2848,4
20180601|2018-01-25 20:00,26,2848.5,2850.75,2848.5,2850.75,5
20180601|2018-01-25 20:30,26,2850.75,2850.75,2849.5,2850,4
20180601|2018-01-25 21:00,26,2849.5,2849.5,2849.5,2849.5,5
20180601|2018-01-25 21:30,26,2849.75,2849.75,2849,2849,45
20180601|2018-01-25 22:00,26,2849.75,2850,2849.75,2850,2
20180601|2018-01-26 00:00,26,2850,2850,2850,2850,1
20180601|2018-01-26 00:30,26,2849.5,2849.5,2848.75,2848.75,6
20180601|2018-01-26 01:30,26,2848.75,2850.25,2848.75,2850.25,12
20180601|2018-01-26 02:00,26,2849.75,2850.25,2849.75,2850.25,12
20180601|2018-01-26 02:30,26,2850,2850,2849.5,2849.75,3
20180601|2018-01-26 03:30,26,2850.5,2851.25,2850,2851.25,4
20180601|2018-01-26 04:00,26,2850.5,2851.5,2850.5,2851.5,13
20180601|2018-01-26 04:30,26,2853,2854.25,2852.75,2854.25,13
20180601|2018-01-26 05:00,26,2853.25,2853.25,2853.25,2853.25,1
20180601|2018-01-26 05:30,26,2854.25,2855.5,2854.25,2855.25,13
20180601|2018-01-26 06:00,26,2856,2856,2853,2853.5,23
20180601|2018-01-26 06:30,26,2853.5,2854.25,2853.25,2853.75,21
20180601|2018-01-26 07:00,26,2854.75,2855.25,2854.75,2855,30
20180601|2018-01-26 07:30,26,2853,2855.75,2852,2855,85
20180601|2018-01-26 08:00,26,2855,2855,2852.75,2853.5,26
20180601|2018-01-26 08:30,26,2854.5,2857,2851,2856,242
20180601|2018-01-26 09:00,26,2855.75,2857,2852.5,2854.25,109
20180601|2018-01-26 09:30,26,2854.75,2861,2854.75,2858.25,177
20180601|2018-01-26 10:00,26,2858.25,2859.75,2857,2859.25,37
20180601|2018-01-26 10:30,26,2859.5,2860,2857,2857.5,31
20180601|2018-01-26 11:00,26,2857.75,2860.25,2857.75,2859.75,34
20180601|2018-01-26 11:30,26,2859.25,2863.25,2859.25,2863,103
20180601|2018-01-26 12:00,26,2863,2865.5,2862.5,2863.75,122
20180601|2018-01-26 12:30,26,2863.75,2866.5,2863.75,2866,52
20180601|2018-01-26 13:00,26,2865.75,2867.5,2864.25,2864.5,73
20180601|2018-01-26 13:30,26,2864.5,2867.5,2864.5,2867,67
20180601|2018-01-26 14:00,26,2867,2873,2867,2871.5,116
20180601|2018-01-26 14:30,26,2871,2877.5,2871,2877.5,500
20180601|2018-01-26 15:00,26,2877.25,2879.5,2876,2879.5,709
20180601|2018-01-26 15:30,26,2879.25,2880,2878.25,2879.75,44
20180601|2018-01-28 17:00,29,2879.5,2881.25,2878.75,2881.25,35
20180601|2018-01-28 17:30,29,2880.5,2882,2880.5,2881.25,12
20180601|2018-01-28 18:00,29,2881,2881.25,2880.75,2880.75,4
20180601|2018-01-28 18:30,29,2880.75,2882,2880.75,2882,2
20180601|2018-01-28 19:00,29,2882.25,2883.25,2882.25,2883.25,4
20180601|2018-01-28 19:30,29,2882.75,2882.75,2882.5,2882.5,2
20180601|2018-01-28 20:00,29,2882,2882.25,2881.5,2881.5,8
20180601|2018-01-28 20:30,29,2882,2882.25,2881.75,2882.25,5
20180601|2018-01-28 21:00,29,2881,2881,2879.25,2879.5,13
20180601|2018-01-28 21:30,29,2878.75,2878.75,2876.75,2878.25,18
20180601|2018-01-28 22:00,29,2878.5,2879.25,2878.5,2879.25,45
20180601|2018-01-28 22:30,29,2878.75,2878.75,2878,2878,17
20180601|2018-01-28 23:00,29,2879,2879,2879,2879,1
20180601|2018-01-28 23:30,29,2878,2878,2876.25,2876.25,14
20180601|2018-01-29 00:00,29,2876.75,2876.75,2876.5,2876.5,7
20180601|2018-01-29 00:30,29,2877,2878.25,2877,2878.25,14
20180601|2018-01-29 01:00,29,2878.25,2878.25,2878,2878,6
20180601|2018-01-29 01:30,29,2879.5,2879.5,2879,2879,8
20180601|2018-01-29 02:00,29,2876.5,2876.5,2874.75,2875.25,57
20180601|2018-01-29 02:30,29,2876,2876,2873,2873,26
20180601|2018-01-29 03:00,29,2872.75,2875.5,2872.75,2875.5,26
20180601|2018-01-29 03:30,29,2872.5,2872.5,2869.5,2869.5,31
20180601|2018-01-29 04:00,29,2868.5,2871.25,2868.5,2870,31
20180601|2018-01-29 04:30,29,2871.5,2872.5,2871.5,2872,10
20180601|2018-01-29 05:00,29,2872.25,2872.25,2869.75,2870.5,10
20180601|2018-01-29 05:30,29,2871.25,2872.5,2871.25,2872.5,9
20180601|2018-01-29 06:00,29,2871.75,2872,2870.75,2870.75,34
20180601|2018-01-29 06:30,29,2870.5,2872.25,2869.75,2872.25,70
20180601|2018-01-29 07:00,29,2871.75,2872.5,2871.75,2872.5,14
20180601|2018-01-29 07:30,29,2872.75,2873.5,2869.75,2869.75,45
20180601|2018-01-29 08:00,29,2869.75,2871,2868,2871,39
20180601|2018-01-29 08:30,29,2870,2875.25,2869,2873.5,1035
20180601|2018-01-29 09:00,29,2873.5,2873.75,2866,2870,2817
20180601|2018-01-29 09:30,29,2870,2870,2860.25,2862.75,1921
20180601|2018-01-29 10:00,29,2863.5,2866,2859,2864.75,719
20180601|2018-01-29 10:30,29,2864.5,2870,2863.75,2865.75,508
20180601|2018-01-29 11:00,29,2865.5,2868.75,2863.75,2868.25,930
20180601|2018-01-29 11:30,29,2868,2870.75,2865.5,2870.25,672
20180601|2018-01-29 12:00,29,2871,2872.5,2869.75,2870.75,671
20180601|2018-01-29 12:30,29,2870.25,2870.25,2868.5,2869.25,257
20180601|2018-01-29 13:00,29,2869,2870.5,2867,2867,261
20180601|2018-01-29 13:30,29,2867.25,2868.25,2864,2865.5,299
20180601|2018-01-29 14:00,29,2867.25,2868.25,2862.5,2862.5,50
20180601|2018-01-29 14:30,29,2862.5,2864.25,2856.5,2858,1048
20180601|2018-01-29 15:00,29,2857.75,2860,2857.5,2858.5,148
20180601|2018-01-29 15:30,29,2858.25,2858.25,2857,2857.5,22
20180601|2018-01-29 17:00,30,2860,2860.5,2860,2860.5,7
20180601|2018-01-29 17:30,30,2861.5,2861.5,2861.5,2861.5,3
20180601|2018-01-29 18:00,30,2861.5,2861.5,2861,2861,2
20180601|2018-01-29 18:30,30,2860.25,2860.5,2858.75,2858.75,10
20180601|2018-01-29 19:00,30,2858.25,2858.75,2855.75,2856.75,36
20180601|2018-01-29 19:30,30,2856.75,2856.75,2855.75,2856.75,15
20180601|2018-01-29 20:00,30,2858.25,2858.5,2858,2858.5,34
20180601|2018-01-29 20:30,30,2859,2859.5,2858.5,2859.5,8
20180601|2018-01-29 21:00,30,2857.75,2857.75,2851.75,2852.25,23
20180601|2018-01-29 21:30,30,2851,2852,2844,2846.25,72
20180601|2018-01-29 22:00,30,2847.75,2848,2836,2841,136
20180601|2018-01-29 22:30,30,2841.75,2844,2841,2843.5,24
20180601|2018-01-29 23:00,30,2844.25,2844.75,2841.5,2842.5,19
20180601|2018-01-29 23:30,30,2842.5,2843.25,2841.75,2841.75,15
20180601|2018-01-30 00:00,30,2844,2844.25,2843.75,2844.25,8
20180601|2018-01-30 00:30,30,2844.25,2848.75,2844.25,2848.75,31
20180601|2018-01-30 01:00,30,2848,2848,2843,2844,5
20180601|2018-01-30 01:30,30,2845.75,2846.25,2842,2842,36
20180601|2018-01-30 02:00,30,2845.75,2849.25,2844,2848.25,41
20180601|2018-01-30 02:30,30,2848.5,2848.5,2846,2846,53
20180601|2018-01-30 03:00,30,2846,2849.25,2845.75,2848,47
20180601|2018-01-30 03:30,30,2847.5,2849,2847.5,2849,6
20180601|2018-01-30 04:00,30,2850,2850.25,2847,2847,14
20180601|2018-01-30 04:30,30,2846.5,2847,2845.75,2846,42
20180601|2018-01-30 05:00,30,2845,2847.5,2845,2847.25,6
20180601|2018-01-30 05:30,30,2845.75,2846.25,2845.5,2845.5,106
20180601|2018-01-30 06:00,30,2845.75,2846,2844.5,2845.5,148
20180601|2018-01-30 06:30,30,2845.5,2845.5,2840.5,2843,127
20180601|2018-01-30 07:00,30,2844.75,2847.25,2843.25,2843.75,637
20180601|2018-01-30 07:30,30,2843.75,2844.25,2839.5,2839.5,1189
20180601|2018-01-30 08:00,30,2839.25,2839.25,2833.5,2835.25,2294
20180601|2018-01-30 08:30,30,2836.75,2844,2830.5,2831.5,1984
20180601|2018-01-30 09:00,30,2830.75,2833.5,2823.25,2833.5,1689
20180601|2018-01-30 09:30,30,2833.75,2839.75,2831.5,2838.75,1041
20180601|2018-01-30 10:00,30,2838.5,2841.5,2833,2834,971
20180601|2018-01-30 10:30,30,2834,2839,2830.25,2830.25,1072
20180601|2018-01-30 11:00,30,2831.25,2833.5,2829.5,2833,649
20180601|2018-01-30 11:30,30,2831.25,2832.5,2828,2829.75,652
20180601|2018-01-30 12:00,30,2829.75,2829.75,2825.25,2826.5,1215
20180601|2018-01-30 12:30,30,2826,2834,2826,2832.5,1018
20180601|2018-01-30 13:00,30,2833,2836.75,2831.25,2831.5,735
20180601|2018-01-30 13:30,30,2831.5,2831.5,2826.75,2828.75,1101
20180601|2018-01-30 14:00,30,2827.25,2832.75,2827,2832.5,1582
20180601|2018-01-30 14:30,30,2832.75,2836,2827.25,2827.25,2397
20180601|2018-01-30 15:00,30,2828,2832,2827.25,2829.5,285
20180601|2018-01-30 15:30,30,2828,2828,2827,2827.25,10
20180601|2018-01-30 17:00,31,2828.75,2830.25,2827.75,2830.25,15
20180601|2018-01-30 17:30,31,2830.75,2830.75,2829,2829.75,7
20180601|2018-01-30 18:00,31,2829.75,2832,2829.75,2831.75,25
20180601|2018-01-30 18:30,31,2831.75,2832.5,2829,2829,17
20180601|2018-01-30 19:00,31,2829,2831.75,2829,2831.75,6
20180601|2018-01-30 19:30,31,2832.75,2834.25,2832.5,2833.75,39
20180601|2018-01-30 20:00,31,2833.5,2833.5,2833.25,2833.25,3
20180601|2018-01-30 20:30,31,2832.25,2834.75,2830,2834.25,23
20180601|2018-01-30 21:00,31,2835.25,2838,2834.25,2838,24
20180601|2018-01-30 21:30,31,2837.25,2840.25,2836.75,2838.75,22
20180601|2018-01-30 22:00,31,2837.5,2838,2837.5,2838,5
20180601|2018-01-30 22:30,31,2838.5,2838.5,2837.75,2837.75,8
20180601|2018-01-30 23:00,31,2836.75,2836.75,2832.5,2833,23
20180601|2018-01-30 23:30,31,2832,2832.5,2831,2831.5,24
20180601|2018-01-31 00:00,31,2831,2831,2831,2831,1
20180601|2018-01-31 00:30,31,2833,2833.75,2833,2833.75,8
20180601|2018-01-31 01:00,31,2833,2836.25,2833,2836,28
20180601|2018-01-31 01:30,31,2837.75,2838,2836.5,2837.25,13
20180601|2018-01-31 02:00,31,2837.5,2839,2837.5,2839,14
20180601|2018-01-31 02:30,31,2839.25,2841.25,2839.25,2840.75,17
20180601|2018-01-31 03:00,31,2839.75,2840,2838.75,2838.75,6
20180601|2018-01-31 03:30,31,2838,2838,2836,2837,22
20180601|2018-01-31 04:00,31,2837,2837,2833.5,2833.5,17
20180601|2018-01-31 04:30,31,2836,2837,2836,2837,42
20180601|2018-01-31 05:00,31,2838,2839,2838,2838,17
20180601|2018-01-31 05:30,31,2838,2838,2835.75,2837.25,208
20180601|2018-01-31 06:00,31,2838,2841,2837.75,2840.75,239
20180601|2018-01-31 06:30,31,2840.5,2843.75,2840.25,2843.75,233
20180601|2018-01-31 07:00,31,2843.25,2843.25,2841.25,2841.75,299
20180601|2018-01-31 07:30,31,2841.25,2841.25,2839,2839.5,577
20180601|2018-01-31 08:00,31,2838.75,2839,2837,2839,251
20180601|2018-01-31 08:30,31,2838.5,2844.25,2837.5,2839,1323
20180601|2018-01-31 09:00,31,2839,2842,2835.75,2838.25,1864
20180601|2018-01-31 09:30,31,2839,2840,2831.75,2833.25,3116
20180601|2018-01-31 10:00,31,2833.25,2834.5,2829.75,2830,1902
20180601|2018-01-31 10:30,31,2830,2834,2830,2830.25,1533
20180601|2018-01-31 11:00,31,2830.5,2833.5,2829.5,2833,621
20180601|2018-01-31 11:30,31,2832.5,2834.75,2832.5,2833.75,748
20180601|2018-01-31 12:00,31,2833.5,2836.75,2833,2835.5,396
20180601|2018-01-31 12:30,31,2835.75,2836.5,2833.75,2833.75,615
20180601|2018-01-31 13:00,31,2834.25,2839,2825.75,2827.25,2143
20180601|2018-01-31 13:30,31,2826.75,2828.5,2817.25,2824,2964
20180601|2018-01-31 14:00,31,2823,2825.75,2817.75,2825.5,3212
20180601|2018-01-31 14:30,31,2825.5,2836,2825,2830,1028
20180601|2018-01-31 15:00,31,2830.5,2833.75,2830.5,2833.75,72
20180601|2018-01-31 15:30,31,2833.5,2833.5,2830.5,2832.75,34
20180601|2018-01-31 17:00,1,2834,2838.5,2834,2838.5,20
20180601|2018-01-31 17:30,1,2836.25,2836.25,2836.25,2836.25,1
20180601|2018-01-31 18:00,1,2837.75,2838,2837.25,2838,5
20180601|2018-01-31 18:30,1,2838,2838,2836,2836,2
20180601|2018-01-31 19:00,1,2838,2839.75,2838,2839.75,4
20180601|2018-01-31 19:30,1,2841,2841.25,2840.75,2841.25,3
20180601|2018-01-31 20:00,1,2841.25,2841.25,2840.25,2840.25,12
20180601|2018-01-31 20:30,1,2840.75,2840.75,2839.75,2839.75,6
20180601|2018-01-31 21:00,1,2840.25,2841.25,2840.25,2841.25,7
20180601|2018-01-31 21:30,1,2841.5,2841.5,2840,2840,5
20180601|2018-01-31 22:00,1,2840,2840,2839.75,2839.75,4
20180601|2018-01-31 22:30,1,2840.25,2840.5,2840.25,2840.5,7
20180601|2018-01-31 23:00,1,2840.25,2840.25,2840.25,2840.25,6
20180601|2018-02-01 00:30,1,2837.75,2837.75,2837.75,2837.75,3
20180601|2018-02-01 01:00,1,2839,2839.5,2838.75,2839.5,18
20180601|2018-02-01 01:30,1,2838.25,2838.25,2838.25,2838.25,1
20180601|2018-02-01 02:00,1,2838,2838,2838,2838,2
20180601|2018-02-01 02:30,1,2840,2840.25,2837.25,2837.5,18
20180601|2018-02-01 03:00,1,2835.5,2835.5,2834.75,2834.75,8
20180601|2018-02-01 03:30,1,2834.75,2834.75,2834.75,2834.75,3
20180601|2018-02-01 04:00,1,2836,2836,2836,2836,2
20180601|2018-02-01 04:30,1,2836.5,2836.5,2833.25,2833.25,8
20180601|2018-02-01 05:00,1,2832.25,2833.75,2830.75,2833.75,35
20180601|2018-02-01 05:30,1,2833,2833,2833,2833,4
20180601|2018-02-01 06:00,1,2831.75,2832.75,2829.5,2829.5,78
20180601|2018-02-01 06:30,1,2831.5,2832.75,2831,2832.25,11
20180601|2018-02-01 07:00,1,2832.5,2832.75,2825,2826.5,328
20180601|2018-02-01 07:30,1,2825.5,2825.5,2818.25,2822.75,478
20180601|2018-02-01 08:00,1,2821.75,2822.5,2814.25,2821.25,439
20180601|2018-02-01 08:30,1,2821.5,2829.75,2819.5,2827.5,627
20180601|2018-02-01 09:00,1,2828.5,2830.25,2824.25,2825.25,317
20180601|2018-02-01 09:30,1,2825.25,2827.5,2823,2826.25,536
20180601|2018-02-01 10:00,1,2826.5,2829.75,2826,2827,281
20180601|2018-02-01 10:30,1,2827,2839,2827,2839,426
20180601|2018-02-01 11:00,1,2839.25,2840,2836.75,2837.5,153
20180601|2018-02-01 11:30,1,2838,2839,2837,2837.5,90
20180601|2018-02-01 12:00,1,2837.5,2841,2837.25,2841,72
20180601|2018-02-01 12:30,1,2839.5,2839.5,2830,2831,220
20180601|2018-02-01 13:00,1,2831.75,2832,2821.75,2827.25,1058
20180601|2018-02-01 13:30,1,2827.25,2832,2825.75,2832,494
20180601|2018-02-01 14:00,1,2831.5,2832.5,2823.5,2824,335
20180601|2018-02-01 14:30,1,2823.25,2828,2817.25,2827,1363
20180601|2018-02-01 15:00,1,2827,2830,2826,2827.5,60
20180601|2018-02-01 15:30,1,2825.25,2828,2822,2828,88
20180601|2018-02-01 17:00,2,2830.5,2835,2830.5,2832.75,24
20180601|2018-02-01 17:30,2,2833,2833,2830.75,2831,6
20180601|2018-02-01 18:00,2,2833,2833,2832,2832,2
20180601|2018-02-01 18:30,2,2829.25,2829.25,2828,2828,5
20180601|2018-02-01 19:00,2,2828,2828,2823,2823.25,14
20180601|2018-02-01 19:30,2,2823,2823,2817.5,2822,49
20180601|2018-02-01 20:00,2,2822,2822,2819,2820,8
20180601|2018-02-01 20:30,2,2819.75,2820.75,2818,2820,13
20180601|2018-02-01 21:00,2,2821.25,2822.25,2821.25,2821.5,14
20180601|2018-02-01 21:30,2,2822.25,2823.5,2822,2822,12
20180601|2018-02-01 22:00,2,2820.5,2824.75,2820,2824.75,5
20180601|2018-02-01 22:30,2,2824.75,2824.75,2824.75,2824.75,1
20180601|2018-02-01 23:00,2,2823.75,2823.75,2823.75,2823.75,1
20180601|2018-02-01 23:30,2,2821.5,2822.25,2821.5,2821.5,9
20180601|2018-02-02 00:00,2,2819.75,2822.75,2819.75,2821.75,10
20180601|2018-02-02 00:30,2,2822.75,2822.75,2822.25,2822.25,2
20180601|2018-02-02 01:00,2,2823.5,2825.75,2823,2823,9
20180601|2018-02-02 01:30,2,2820.5,2822.5,2819.75,2821.75,52
20180601|2018-02-02 02:00,2,2822,2822,2817.75,2817.75,25
20180601|2018-02-02 02:30,2,2817.25,2817.75,2812.75,2812.75,65
20180601|2018-02-02 03:00,2,2813,2814.75,2810.25,2810.75,144
20180601|2018-02-02 03:30,2,2810.75,2811.5,2806.5,2806.5,279
20180601|2018-02-02 04:00,2,2806,2808,2802.5,2807,239
20180601|2018-02-02 04:30,2,2805.5,2809,2805.25,2806,64
20180601|2018-02-02 05:00,2,2806.5,2810.25,2806,2808.25,112
20180601|2018-02-02 05:30,2,2808.25,2808.25,2805.75,2807.25,41
20180601|2018-02-02 06:00,2,2806.75,2810.25,2806.75,2809.5,76
20180601|2018-02-02 06:30,2,2809,2810.75,2808.5,2810,32
20180601|2018-02-02 07:00,2,2811,2812.5,2809.75,2812.5,270
20180601|2018-02-02 07:30,2,2808.5,2814.75,2804.25,2811,644
20180601|2018-02-02 08:00,2,2810.75,2811,2807,2810.75,204
20180601|2018-02-02 08:30,2,2810.25,2811.75,2801.25,2803,499
20180601|2018-02-02 09:00,2,2803.5,2803.5,2793.25,2802.5,667
20180601|2018-02-02 09:30,2,2802.25,2806.5,2799.75,2803,817
20180601|2018-02-02 10:00,2,2802.75,2805,2798,2798.5,550
20180601|2018-02-02 10:30,2,2799,2800,2792.5,2793,990
20180601|2018-02-02 11:00,2,2792,2799.75,2791.25,2799.75,280
20180601|2018-02-02 11:30,2,2800,2800,2795,2795,141
20180601|2018-02-02 12:00,2,2794.5,2795,2787.5,2790.25,381
20180601|2018-02-02 12:30,2,2791.75,2792.5,2785,2787.5,278
20180601|2018-02-02 13:00,2,2787,2787,2774.25,2774.25,772
20180601|2018-02-02 13:30,2,2775.25,2781.75,2770.25,2772.5,538
20180601|2018-02-02 14:00,2,2772.5,2777.75,2765.75,2773,861
20180601|2018-02-02 14:30,2,2773,2776.25,2763.25,2764.75,637
20180601|2018-02-02 15:00,2,2764,2767.5,2760,2760.75,427
20180601|2018-02-02 15:30,2,2763.5,2763.5,2760.25,2761,38
20180601|2018-02-04 17:00,5,2761,2761,2737.75,2744.75,515
20180601|2018-02-04 17:30,5,2742.25,2746,2741.25,2745.5,93
20180601|2018-02-04 18:00,5,2744.75,2749.5,2741.25,2749.5,66
20180601|2018-02-04 18:30,5,2749.5,2751,2744.75,2744.75,172
20180601|2018-02-04 19:00,5,2745.75,2746.75,2742.75,2744.75,88
20180601|2018-02-04 19:30,5,2747.25,2752,2747.25,2750.5,124
20180601|2018-02-04 20:00,5,2748,2749.25,2747,2748.25,73
20180601|2018-02-04 20:30,5,2746.25,2747.25,2746.25,2747.25,21
20180601|2018-02-04 21:00,5,2749,2750,2749,2749.5,42
20180601|2018-02-04 21:30,5,2749.25,2752,2749.25,2750.75,17
20180601|2018-02-04 22:00,5,2752,2755,2752,2754.5,36
20180601|2018-02-04 22:30,5,2754.5,2755.75,2753.75,2753.75,57
20180601|2018-02-04 23:00,5,2754.25,2755.5,2754.25,2754.5,16
20180601|2018-02-04 23:30,5,2755.25,2755.25,2755,2755,15
20180601|2018-02-05 00:00,5,2753.5,2753.75,2751.5,2753,17
20180601|2018-02-05 00:30,5,2752.75,2754,2752.75,2754,9
20180601|2018-02-05 01:00,5,2757.25,2758.5,2755.5,2755.5,27
20180601|2018-02-05 01:30,5,2757.75,2758.5,2754.25,2754.5,94
20180601|2018-02-05 02:00,5,2751.75,2752.25,2749,2750.25,68
20180601|2018-02-05 02:30,5,2752,2755,2751.75,2753,50
20180601|2018-02-05 03:00,5,2754.5,2757.25,2754.5,2756.25,60
20180601|2018-02-05 03:30,5,2756.25,2760.25,2756,2758.25,94
20180601|2018-02-05 04:00,5,2758,2758,2753,2754,29
20180601|2018-02-05 04:30,5,2754,2755.25,2752.25,2752.25,93
20180601|2018-02-05 05:00,5,2753.5,2753.5,2749.5,2750,48
20180601|2018-02-05 05:30,5,2750.5,2750.5,2746.25,2746.5,53
20180601|2018-02-05 06:00,5,2746,2746,2739.75,2743.75,173
20180601|2018-02-05 06:30,5,2746.25,2747.5,2741,2747.5,90
20180601|2018-02-05 07:00,5,2746.5,2751.75,2745.75,2749,149
20180601|2018-02-05 07:30,5,2750.75,2754,2749.75,2750.5,709
20180601|2018-02-05 08:00,5,2750.25,2750.75,2742.5,2743.25,153
20180601|2018-02-05 08:30,5,2742.5,2750.25,2738.5,2749,620
20180601|2018-02-05 09:00,5,2748.25,2767,2745,2765.5,771
20180601|2018-02-05 09:30,5,2763.25,2766.25,2757.75,2763,483
20180601|2018-02-05 10:00,5,2762.75,2765.5,2755.5,2757,371
20180601|2018-02-05 10:30,5,2757,2757,2748.25,2753.75,423
20180601|2018-02-05 11:00,5,2753.5,2753.5,2737,2741.5,538
20180601|2018-02-05 11:30,5,2741,2747.25,2740,2740,241
20180601|2018-02-05 12:00,5,2740,2740,2719.25,2723.5,1264
20180601|2018-02-05 12:30,5,2722.75,2734.75,2719,2734.25,889
20180601|2018-02-05 13:00,5,2734,2734.25,2714.5,2717,1021
20180601|2018-02-05 13:30,5,2716,2716,2691.25,2692.25,1618
20180601|2018-02-05 14:00,5,2692.25,2700.75,2639.5,2698,5880
20180601|2018-02-05 14:30,5,2698.25,2700,2647.25,2648.5,2583
20180601|2018-02-05 15:00,5,2648.5,2649,2604,2607,1702
20180601|2018-02-05 15:30,5,2610,2629.5,2597.25,2624.25,602
20180601|2018-02-05 17:00,6,2627,2637.5,2619,2635.5,203
20180601|2018-02-05 17:30,6,2636.75,2636.75,2609.5,2623,137
20180601|2018-02-05 18:00,6,2625.75,2634.25,2619.5,2634,197
20180601|2018-02-05 18:30,6,2633.75,2634.75,2614,2619.75,211
20180601|2018-02-05 19:00,6,2619.5,2625.25,2602.75,2602.75,148
20180601|2018-02-05 19:30,6,2599.25,2606,2545.25,2551.5,478
20180601|2018-02-05 20:00,6,2550.5,2578,2546.25,2563.25,431
20180601|2018-02-05 20:30,6,2563.25,2573,2551.75,2562.75,374
20180601|2018-02-05 21:00,6,2562.75,2568.75,2559.25,2563,139
20180601|2018-02-05 21:30,6,2562.75,2565,2556,2560.75,211
20180601|2018-02-05 22:00,6,2557.75,2559,2532.5,2538,574
20180601|2018-02-05 22:30,6,2540.75,2555,2532.5,2553.25,433
20180601|2018-02-05 23:00,6,2552.75,2578,2546.75,2575.25,300
20180601|2018-02-05 23:30,6,2576.5,2598,2576.5,2592,431
20180601|2018-02-06 00:00,6,2592.75,2599.25,2578.75,2586,182
20180601|2018-02-06 00:30,6,2586.75,2598.5,2586.25,2591,293
20180601|2018-02-06 01:00,6,2596.5,2619,2594.5,2605.25,249
20180601|2018-02-06 01:30,6,2602.75,2615,2584.5,2602.75,110
20180601|2018-02-06 02:00,6,2606.5,2634,2604,2630,356
20180601|2018-02-06 02:30,6,2631.5,2645,2631,2645,173
20180601|2018-02-06 03:00,6,2640.5,2647,2639.75,2641,71
20180601|2018-02-06 03:30,6,2641,2641.5,2622,2625.5,49
20180601|2018-02-06 04:00,6,2619.75,2619.75,2603.5,2605.75,77
20180601|2018-02-06 04:30,6,2605.5,2628.25,2605.5,2627.25,198
20180601|2018-02-06 05:00,6,2623.25,2628.75,2605,2610.25,104
20180601|2018-02-06 05:30,6,2607.75,2608,2581.5,2589.25,213
20180601|2018-02-06 06:00,6,2586,2618.25,2576,2605.25,377
20180601|2018-02-06 06:30,6,2608,2610.25,2598,2605.75,209
20180601|2018-02-06 07:00,6,2603,2607,2576.75,2582.5,238
20180601|2018-02-06 07:30,6,2584.75,2612.75,2580,2610.25,627
20180601|2018-02-06 08:00,6,2611.5,2613.75,2586,2603,275
20180601|2018-02-06 08:30,6,2605.75,2682.75,2594.5,2662.25,1428
20180601|2018-02-06 09:00,6,2664.5,2684,2630.75,2640,1874
20180601|2018-02-06 09:30,6,2638.25,2654.75,2617.75,2643.75,576
20180601|2018-02-06 10:00,6,2642.5,2643.5,2628,2631.75,241
20180601|2018-02-06 10:30,6,2632,2645.25,2620.75,2636.5,405
20180601|2018-02-06 11:00,6,2640,2660,2640,2659.5,151
20180601|2018-02-06 11:30,6,2659,2668.25,2648,2656,300
20180601|2018-02-06 12:00,6,2652,2656.25,2639,2652,394
20180601|2018-02-06 12:30,6,2649.25,2649.5,2631.5,2634,289
20180601|2018-02-06 13:00,6,2634.25,2640.25,2627,2633,346
20180601|2018-02-06 13:30,6,2629.5,2675,2629.5,2672.5,523
20180601|2018-02-06 14:00,6,2673.75,2695.5,2672.75,2686.75,705
20180601|2018-02-06 14:30,6,2684.5,2702,2678.25,2698,525
20180601|2018-02-06 15:00,6,2697.5,2700.75,2692.25,2696.75,138
20180601|2018-02-06 15:30,6,2693,2699.75,2686.5,2686.5,54
20180601|2018-02-06 17:00,7,2687,2698.5,2686.75,2691.5,25
20180601|2018-02-06 17:30,7,2691.25,2691.25,2685.5,2688.25,31
20180601|2018-02-06 18:00,7,2691.5,2698.75,2686,2687,28
20180601|2018-02-06 18:30,7,2690.5,2694.75,2690.5,2694.75,10
20180601|2018-02-06 19:00,7,2692.5,2692.5,2689,2689,4
20180601|2018-02-06 19:30,7,2692.5,2694.5,2691.5,2692.5,7
20180601|2018-02-06 20:00,7,2693.5,2696.75,2692.75,2693.75,19
20180601|2018-02-06 20:30,7,2689.75,2692.25,2687.25,2687.5,25
20180601|2018-02-06 21:00,7,2688.5,2690.5,2678.25,2679.5,34
20180601|2018-02-06 21:30,7,2681.25,2683.75,2679,2683.75,26
20180601|2018-02-06 22:00,7,2685.25,2685.25,2678.25,2681,26
20180601|2018-02-06 22:30,7,2681.75,2684.75,2681.75,2684.75,2
20180601|2018-02-06 23:00,7,2679.25,2679.25,2675.5,2678,9
20180601|2018-02-06 23:30,7,2679.5,2679.5,2667.25,2667.25,59
20180601|2018-02-07 00:00,7,2670.25,2671,2665.5,2670.25,11
20180601|2018-02-07 00:30,7,2666.75,2674.5,2666.75,2674.5,23
20180601|2018-02-07 01:00,7,2674.25,2680,2674.25,2679.25,19
20180601|2018-02-07 01:30,7,2678.5,2678.5,2671.5,2675.25,9
20180601|2018-02-07 02:00,7,2674,2674,2664.5,2670,35
20180601|2018-02-07 02:30,7,2674,2677.5,2672.25,2674,5
20180601|2018-02-07 03:00,7,2673.25,2673.25,2669.5,2670.75,29
20180601|2018-02-07 03:30,7,2676.75,2677.25,2675.25,2675.25,17
20180601|2018-02-07 04:00,7,2674.5,2677,2674.5,2675,42
20180601|2018-02-07 04:30,7,2670.5,2670.5,2670.25,2670.25,2
20180601|2018-02-07 05:00,7,2668,2674.5,2668,2674.5,17
20180601|2018-02-07 05:30,7,2674.5,2687,2674.5,2687,46
20180601|2018-02-07 06:00,7,2688,2688.5,2685,2685,9
20180601|2018-02-07 06:30,7,2685.25,2690,2682,2685.5,34
20180601|2018-02-07 07:00,7,2684,2690,2684,2685.75,40
20180601|2018-02-07 07:30,7,2683.25,2687.25,2680.5,2685,33
20180601|2018-02-07 08:00,7,2684.25,2689.75,2683,2689.75,16
20180601|2018-02-07 08:30,7,2690,2710,2685.5,2708,817
20180601|2018-02-07 09:00,7,2706.25,2718.75,2703.5,2710.75,716
20180601|2018-02-07 09:30,7,2709.5,2718.5,2705.5,2717.75,511
20180601|2018-02-07 10:00,7,2718,2730.5,2716.5,2719,1178
20180601|2018-02-07 10:30,7,2718.5,2722.75,2714,2722.5,1341
20180601|2018-02-07 11:00,7,2723,2724,2715,2717.5,439
20180601|2018-02-07 11:30,7,2720,2720,2707.25,2709,325
20180601|2018-02-07 12:00,7,2711,2712.75,2689,2698.75,1753
20180601|2018-02-07 12:30,7,2696,2710,2694.5,2703.5,1750
20180601|2018-02-07 13:00,7,2702.75,2705.25,2692.25,2705.25,1216
20180601|2018-02-07 13:30,7,2705.5,2707,2686.5,2691.75,670
20180601|2018-02-07 14:00,7,2696.25,2711,2695,2708.5,619
20180601|2018-02-07 14:30,7,2708.25,2713,2682.5,2682.5,799
20180601|2018-02-07 15:00,7,2682.75,2683.25,2671.25,2671.75,490
20180601|2018-02-07 15:30,7,2672.25,2675.25,2665.75,2671,248
20180601|2018-02-07 17:00,8,2666.75,2672.25,2662.25,2663.5,72
20180601|2018-02-07 17:30,8,2665.5,2665.5,2648,2650,83
20180601|2018-02-07 18:00,8,2651,2665.25,2651,2661.25,16
20180601|2018-02-07 18:30,8,2665,2671,2664,2665.25,10
20180601|2018-02-07 19:00,8,2669,2670,2662.25,2662.25,12
20180601|2018-02-07 19:30,8,2665.25,2666.75,2659.25,2661,389
20180601|2018-02-07 20:00,8,2665.5,2665.5,2660.75,2660.75,6
20180601|2018-02-07 20:30,8,2661.5,2669,2661.25,2669,26
20180601|2018-02-07 21:00,8,2667.5,2667.5,2662,2664.25,28
20180601|2018-02-07 21:30,8,2664.25,2664.25,2660.5,2660.5,3
20180601|2018-02-07 22:00,8,2663.25,2663.75,2661,2663.75,3
20180601|2018-02-07 22:30,8,2665.75,2669,2665.75,2669,4
20180601|2018-02-07 23:00,8,2667.5,2676.5,2667.5,2675.5,10
20180601|2018-02-07 23:30,8,2674,2674,2672.75,2672.75,2
20180601|2018-02-08 00:00,8,2676.5,2677,2676.25,2677,3
20180601|2018-02-08 00:30,8,2677.75,2677.75,2673.5,2675.5,10
20180601|2018-02-08 01:00,8,2677.25,2678,2677.25,2678,11
20180601|2018-02-08 01:30,8,2675.5,2680,2674,2675.5,8
20180601|2018-02-08 02:00,8,2675.75,2680.25,2675.25,2680,26
20180601|2018-02-08 02:30,8,2676.5,2677,2674.75,2675.5,27
20180601|2018-02-08 03:00,8,2675.75,2680.5,2675.75,2679,5
20180601|2018-02-08 03:30,8,2678.5,2678.5,2673.75,2677,10
20180601|2018-02-08 04:00,8,2669,2670.25,2667,2670,14
20180601|2018-02-08 04:30,8,2672.75,2672.75,2672.75,2672.75,1
20180601|2018-02-08 05:00,8,2664,2665.75,2663,2663,4
20180601|2018-02-08 05:30,8,2669,2669,2663,2663,28
20180601|2018-02-08 06:00,8,2670,2672.25,2663.75,2670.75,183
20180601|2018-02-08 06:30,8,2671,2677.5,2671,2677,263
20180601|2018-02-08 07:00,8,2675.5,2686.25,2673.75,2685,641
20180601|2018-02-08 07:30,8,2685.5,2687.5,2682,2686,389
20180601|2018-02-08 08:00,8,2687,2689.75,2683.5,2685,97
20180601|2018-02-08 08:30,8,2686.25,2686.75,2666.5,2676,324
20180601|2018-02-08 09:00,8,2674.25,2680.5,2663.75,2665.25,273
20180601|2018-02-08 09:30,8,2666,2670.25,2648.75,2654.25,493
20180601|2018-02-08 10:00,8,2651.25,2662.25,2641.75,2644.75,307
20180601|2018-02-08 10:30,8,2643,2661,2641.75,2652,501
20180601|2018-02-08 11:00,8,2650.5,2654.25,2630.5,2636,474
20180601|2018-02-08 11:30,8,2637.75,2646.25,2616.25,2626,488
20180601|2018-02-08 12:00,8,2626,2641,2620,2630.75,526
20180601|2018-02-08 12:30,8,2627,2651.75,2626,2648,486
20180601|2018-02-08 13:00,8,2644.5,2650,2633.75,2634.25,187
20180601|2018-02-08 13:30,8,2634.25,2635,2621,2626.25,325
20180601|2018-02-08 14:00,8,2627,2635,2615.75,2624,328
20180601|2018-02-08 14:30,8,2623.5,2626,2580,2581.25,831
20180601|2018-02-08 15:00,8,2580.75,2600.75,2580.75,2594.5,488
20180601|2018-02-08 15:30,8,2596,2604.25,2596,2600.25,97
20180601|2018-02-08 17:00,9,2597.75,2602.5,2587,2593,67
20180601|2018-02-08 17:30,9,2592,2594.75,2588,2589,71
20180601|2018-02-08 18:00,9,2592.25,2607,2592.25,2601.5,27
20180601|2018-02-08 18:30,9,2602.5,2602.5,2597.75,2600,38
20180601|2018-02-08 19:00,9,2602.25,2613.5,2601.75,2607.75,214
20180601|2018-02-08 19:30,9,2609,2609,2598.25,2598.25,123
20180601|2018-02-08 20:00,9,2598.25,2598.25,2588.5,2594.25,130
20180601|2018-02-08 20:30,9,2594.25,2599.75,2594,2594,13
20180601|2018-02-08 21:00,9,2594.75,2605.5,2594.75,2604,33
20180601|2018-02-08 21:30,9,2603.25,2614.75,2603,2603,117
20180601|2018-02-08 22:00,9,2607.5,2609,2604.75,2604.75,28
20180601|2018-02-08 22:30,9,2606.25,2606.25,2606.25,2606.25,1
20180601|2018-02-08 23:00,9,2607,2607,2597.75,2601,47
20180601|2018-02-08 23:30,9,2603.5,2607.75,2600,2607.5,127
20180601|2018-02-09 00:00,9,2609,2609.75,2605.75,2605.75,16
20180601|2018-02-09 00:30,9,2605.5,2605.5,2599,2600.5,6
20180601|2018-02-09 01:00,9,2602,2615.25,2602,2615.25,40
20180601|2018-02-09 01:30,9,2613,2616,2611.25,2616,71
20180601|2018-02-09 02:00,9,2617,2619.5,2612.25,2613.25,55
20180601|2018-02-09 02:30,9,2615,2617.75,2614.5,2616,28
20180601|2018-02-09 03:00,9,2614.75,2615,2609.75,2611,55
20180601|2018-02-09 03:30,9,2611,2614,2610,2614,15
20180601|2018-02-09 04:00,9,2613,2613.25,2609,2611,18
20180601|2018-02-09 04:30,9,2617,2618,2612.5,2613,166
20180601|2018-02-09 05:00,9,2614.25,2614.5,2605.25,2608.75,50
20180601|2018-02-09 05:30,9,2602.25,2602.25,2596,2602.25,65
20180601|2018-02-09 06:00,9,2608.75,2609.75,2591,2591,85
20180601|2018-02-09 06:30,9,2590.75,2594,2583.25,2586.5,105
20180601|2018-02-09 07:00,9,2589,2598.25,2588.75,2596.25,72
20180601|2018-02-09 07:30,9,2597.75,2614.25,2595,2612.75,108
20180601|2018-02-09 08:00,9,2610,2616.5,2607.25,2612.5,182
20180601|2018-02-09 08:30,9,2613,2621,2597.75,2610.75,531
20180601|2018-02-09 09:00,9,2611.5,2615,2600,2605,441
20180601|2018-02-09 09:30,9,2603.5,2606.5,2569,2588.25,897
20180601|2018-02-09 10:00,9,2589.25,2601.25,2580.5,2583.5,521
20180601|2018-02-09 10:30,9,2584.25,2594,2570.75,2571.5,413
20180601|2018-02-09 11:00,9,2572.5,2574,2552.25,2553.5,906
20180601|2018-02-09 11:30,9,2552.75,2567.75,2542.5,2567.75,961
20180601|2018-02-09 12:00,9,2567.25,2567.5,2539.75,2544.75,658
20180601|2018-02-09 12:30,9,2544,2572,2533,2561.25,713
20180601|2018-02-09 13:00,9,2560.75,2611.25,2560.5,2590.5,810
20180601|2018-02-09 13:30,9,2591.25,2601.25,2583.25,2589.75,476
20180601|2018-02-09 14:00,9,2587.5,2600.75,2570,2596.25,416
20180601|2018-02-09 14:30,9,2596.25,2640,2594,2621.5,843
20180601|2018-02-09 15:00,9,2620.75,2625.5,2617,2623,124
20180601|2018-02-09 15:30,9,2622.75,2625,2622.75,2624.25,28
20180601|2018-02-11 17:00,12,2630.75,2638,2626.25,2629,152
20180601|2018-02-11 17:30,12,2630.5,2636.75,2627.5,2636.75,25
20180601|2018-02-11 18:00,12,2637,2638.5,2635,2636,73
20180601|2018-02-11 18:30,12,2634,2640,2633.5,2639,121
20180601|2018-02-11 19:00,12,2640.5,2642,2634,2637,59
20180601|2018-02-11 19:30,12,2636,2637,2633.75,2635.25,24
20180601|2018-02-11 20:00,12,2634.75,2639,2634.25,2638.5,26
20180601|2018-02-11 20:30,12,2636,2638.25,2636,2638.25,7
20180601|2018-02-11 21:00,12,2636,2639,2636,2637.25,8
20180601|2018-02-11 21:30,12,2639,2639.75,2637,2637,79
20180601|2018-02-11 22:00,12,2636.5,2636.5,2636,2636.5,3
20180601|2018-02-11 22:30,12,2637,2637,2637,2637,2
20180601|2018-02-11 23:00,12,2637,2637.75,2636.5,2637.75,10
20180601|2018-02-11 23:30,12,2638.25,2639,2638.25,2639,5
20180601|2018-02-12 00:00,12,2639.5,2641.5,2638.75,2641,18
20180601|2018-02-12 00:30,12,2638,2638.25,2637,2638.25,41
20180601|2018-02-12 01:00,12,2638.5,2638.75,2636.5,2638.5,16
20180601|2018-02-12 01:30,12,2638.25,2639.25,2636,2637.5,76
20180601|2018-02-12 02:00,12,2637,2640.25,2633.75,2640,33
20180601|2018-02-12 02:30,12,2640,2651.5,2639.75,2650.5,117
20180601|2018-02-12 03:00,12,2652,2658,2650.25,2650.25,67
20180601|2018-02-12 03:30,12,2650.75,2654.25,2650.75,2654.25,11
20180601|2018-02-12 04:00,12,2654,2654,2650,2650,22
20180601|2018-02-12 04:30,12,2650,2652,2649.75,2649.75,13
20180601|2018-02-12 05:00,12,2651,2653,2651,2651.5,22
20180601|2018-02-12 05:30,12,2652,2652,2648,2648,3
20180601|2018-02-12 06:00,12,2651,2653,2651,2653,13
20180601|2018-02-12 06:30,12,2653,2653.25,2649,2650.5,37
20180601|2018-02-12 07:00,12,2650.5,2653,2650,2651.75,29
20180601|2018-02-12 07:30,12,2652.25,2654.25,2643.5,2643.5,15
20180601|2018-02-12 08:00,12,2646,2646.25,2631,2642,81
20180601|2018-02-12 08:30,12,2642.25,2657,2639.5,2640.75,441
20180601|2018-02-12 09:00,12,2642.5,2650,2623.25,2631,333
20180601|2018-02-12 09:30,12,2630,2640.5,2625.75,2638,298
20180601|2018-02-12 10:00,12,2640,2644.75,2632.5,2644.75,201
20180601|2018-02-12 10:30,12,2641.75,2655,2638,2655,193
20180601|2018-02-12 11:00,12,2655,2663.25,2651.25,2661,280
20180601|2018-02-12 11:30,12,2660.25,2660.5,2654.5,2657.75,188
20180601|2018-02-12 12:00,12,2660,2660,2653.25,2657,46
20180601|2018-02-12 12:30,12,2656.25,2670.75,2656.25,2669.25,133
20180601|2018-02-12 13:00,12,2668,2668,2660,2667,864
20180601|2018-02-12 13:30,12,2666.75,2670.75,2660,2662.5,120
20180601|2018-02-12 14:00,12,2665.5,2674,2664.25,2669.75,111
20180601|2018-02-12 14:30,12,2670,2670,2649,2655,337
20180601|2018-02-12 15:00,12,2655,2659.5,2648.5,2658.25,126
20180601|2018-02-12 15:30,12,2658,2658,2655.75,2656,15
20180601|2018-02-12 17:00,13,2656.5,2660.25,2656.5,2659.75,10
20180601|2018-02-12 17:30,13,2654.25,2654.75,2652.25,2653.75,25
20180601|2018-02-12 18:00,13,2653.75,2654.5,2649.5,2650.75,65
20180601|2018-02-12 18:30,13,2651,2654.75,2651,2652.5,23
20180601|2018-02-12 19:00,13,2652.5,2657.5,2651.5,2657.5,10
20180601|2018-02-12 19:30,13,2657.5,2659.5,2657.5,2658.75,7
20180601|2018-02-12 20:00,13,2660,2661.5,2660,2661.5,11
20180601|2018-02-12 20:30,13,2659.5,2661.5,2657.75,2661,38
20180601|2018-02-12 21:00,13,2659.75,2661.5,2659.75,2660,29
20180601|2018-02-12 21:30,13,2660.5,2660.75,2659,2660.75,34
20180601|2018-02-12 22:00,13,2659.5,2659.5,2653,2653,12
20180601|2018-02-12 22:30,13,2652,2654,2648,2654,16
20180601|2018-02-12 23:00,13,2652,2654.25,2650.25,2652,16
20180601|2018-02-12 23:30,13,2651,2651,2650,2651,31
20180601|2018-02-13 00:00,13,2650.25,2651.25,2648.75,2651.25,76
20180601|2018-02-13 00:30,13,2651,2651.25,2650.5,2650.75,13
20180601|2018-02-13 01:00,13,2651.25,2652,2646.5,2651,20
20180601|2018-02-13 01:30,13,2646,2648.5,2643.25,2645,29
20180601|2018-02-13 02:00,13,2647,2648,2640,2640,52
20180601|2018-02-13 02:30,13,2640,2644.75,2640,2644.25,23
20180601|2018-02-13 03:00,13,2642.5,2646,2642.5,2645,44
20180601|2018-02-13 03:30,13,2642,2642.75,2641.25,2642.5,16
20180601|2018-02-13 04:00,13,2642,2642,2642,2642,1
20180601|2018-02-13 04:30,13,2642.75,2646,2641.5,2646,8
20180601|2018-02-13 05:00,13,2645,2645,2642,2642,3
20180601|2018-02-13 05:30,13,2640,2644.75,2640,2644.75,10
20180601|2018-02-13 06:00,13,2644.75,2647.25,2644.75,2647.25,16
20180601|2018-02-13 06:30,13,2645.25,2649.75,2645.25,2649.25,15
20180601|2018-02-13 07:00,13,2649.25,2649.5,2648,2648,14
20180601|2018-02-13 07:30,13,2647.25,2649.5,2643,2643,58
20180601|2018-02-13 08:00,13,2640.25,2645.25,2640.25,2643.5,36
20180601|2018-02-13 08:30,13,2643.5,2649.5,2637.5,2644,546
20180601|2018-02-13 09:00,13,2643.75,2653,2642.5,2647.5,474
20180601|2018-02-13 09:30,13,2648,2655.75,2643,2652.75,435
20180601|2018-02-13 10:00,13,2652.5,2654,2646,2647.75,302
20180601|2018-02-13 10:30,13,2647.75,2653.25,2645.75,2652.5,211
20180601|2018-02-13 11:00,13,2651.75,2655,2649.5,2649.5,68
20180601|2018-02-13 11:30,13,2649.5,2652,2646.75,2649.75,47
20180601|2018-02-13 12:00,13,2649.25,2664.25,2648.75,2661.25,210
20180601|2018-02-13 12:30,13,2661,2666,2660.5,2662.75,176
20180601|2018-02-13 13:00,13,2663,2669.25,2663,2666.25,93
20180601|2018-02-13 13:30,13,2665,2667,2660.75,2667,213
20180601|2018-02-13 14:00,13,2665.5,2668.25,2661.75,2667.25,593
20180601|2018-02-13 14:30,13,2667,2670.5,2662.5,2664.75,2474
20180601|2018-02-13 15:00,13,2665,2666.25,2662.5,2665.25,94
20180601|2018-02-13 15:30,13,2665.75,2668.25,2665,2665,18
20180601|2018-02-13 17:00,14,2665.75,2665.75,2665.5,2665.5,2
20180601|2018-02-13 17:30,14,2666.5,2667,2666.5,2667,10
20180601|2018-02-13 18:00,14,2668.25,2668.5,2668,2668.5,8
20180601|2018-02-13 19:00,14,2667.75,2668,2665,2668,17
20180601|2018-02-13 19:30,14,2668,2668,2667,2667,24
20180601|2018-02-13 20:00,14,2667,2667,2665,2665,7
20180601|2018-02-13 20:30,14,2664.75,2664.75,2664.75,2664.75,2
20180601|2018-02-13 21:00,14,2664.5,2666.75,2664.5,2666.75,13
20180601|2018-02-13 22:00,14,2665.25,2665.25,2665.25,2665.25,5
20180601|2018-02-13 22:30,14,2667.75,2668,2667.75,2668,2
20180601|2018-02-13 23:00,14,2670.5,2670.5,2669.25,2669.25,8
20180601|2018-02-14 00:00,14,2670.5,2670.5,2670.5,2670.5,2
20180601|2018-02-14 00:30,14,2669.75,2670.25,2669.75,2670.25,6
20180601|2018-02-14 01:00,14,2670.25,2671.5,2670.25,2671,12
20180601|2018-02-14 01:30,14,2673,2680,2673,2678.5,29
20180601|2018-02-14 02:00,14,2676.5,2678,2676.25,2676.5,19
20180601|2018-02-14 02:30,14,2674.75,2674.75,2674.75,2674.75,1
20180601|2018-02-14 03:00,14,2678.5,2678.5,2678.5,2678.5,2
20180601|2018-02-14 03:30,14,2678.5,2678.5,2673.5,2673.5,9
20180601|2018-02-14 04:00,14,2673,2676.75,2673,2676.5,6
20180601|2018-02-14 04:30,14,2674.5,2676,2673.5,2676,6
20180601|2018-02-14 05:00,14,2675.25,2676,2675,2675,8
20180601|2018-02-14 05:30,14,2676,2676.25,2676,2676.25,2
20180601|2018-02-14 06:30,14,2676.75,2677.25,2674.25,2674.75,263
20180601|2018-02-14 07:00,14,2674,2678,2674,2678,212
20180601|2018-02-14 07:30,14,2675.75,2675.75,2630.25,2645,1312
20180601|2018-02-14 08:00,14,2643,2651.5,2639,2648.75,457
20180601|2018-02-14 08:30,14,2648,2663.5,2646.25,2655.75,888
20180601|2018-02-14 09:00,14,2656,2677.75,2653.5,2672.25,452
20180601|2018-02-14 09:30,14,2675,2680.25,2668.5,2674.5,291
20180601|2018-02-14 10:00,14,2675,2680,2671,2678.25,193
20180601|2018-02-14 10:30,14,2678.75,2683,2673,2674.75,169
20180601|2018-02-14 11:00,14,2675.25,2681.5,2671.75,2679.75,181
20180601|2018-02-14 11:30,14,2679.5,2687,2678.5,2685.75,194
20180601|2018-02-14 12:00,14,2685.75,2697.25,2685.25,2691.5,218
20180601|2018-02-14 12:30,14,2692.75,2697.5,2692.5,2695.5,242
20180601|2018-02-14 13:00,14,2695.5,2699.5,2690.25,2691,401
20180601|2018-02-14 13:30,14,2690,2698.75,2690,2698,74
20180601|2018-02-14 14:00,14,2700,2705.25,2698.75,2700.25,444
20180601|2018-02-14 14:30,14,2701,2705,2698.5,2701,615
20180601|2018-02-14 15:00,14,2701.75,2702,2699,2700,95
20180601|2018-02-14 15:30,14,2699,2701.75,2699,2699.25,6
20180601|2018-02-14 17:00,15,2699.5,2700,2698.25,2698.75,15
20180601|2018-02-14 17:30,15,2700.5,2700.5,2698.5,2698.5,10
20180601|2018-02-14 18:00,15,2699,2700.25,2699,2699.75,4
20180601|2018-02-14 18:30,15,2697.5,2702.25,2697.5,2702,14
20180601|2018-02-14 19:00,15,2701.5,2707.25,2701.5,2707.25,41
20180601|2018-02-14 19:30,15,2707.25,2707.75,2705.25,2706.75,16
20180601|2018-02-14 20:00,15,2706.25,2706.75,2706,2706.25,6
20180601|2018-02-14 20:30,15,2706.5,2707.5,2706.5,2707.5,7
20180601|2018-02-14 21:00,15,2707.25,2711.5,2707.25,2709.5,34
20180601|2018-02-14 21:30,15,2710.5,2712.5,2710.5,2711.75,22
20180601|2018-02-14 22:00,15,2711.5,2712,2710,2710,12
20180601|2018-02-14 22:30,15,2711.75,2712,2711.75,2712,2
20180601|2018-02-14 23:00,15,2710.75,2711,2710.75,2711,2
20180601|2018-02-14 23:30,15,2709,2711.25,2709,2710.5,14
20180601|2018-02-15 00:00,15,2710,2710.25,2709.75,2709.75,8
20180601|2018-02-15 00:30,15,2710.25,2710.25,2709.75,2709.75,6
20180601|2018-02-15 01:00,15,2710,2715,2710,2715,35
20180601|2018-02-15 01:30,15,2713.75,2713.75,2709.75,2711,45
20180601|2018-02-15 02:00,15,2714.25,2718,2712.5,2718,49
20180601|2018-02-15 02:30,15,2716.75,2720,2716.5,2718.75,33
20180601|2018-02-15 03:00,15,2718.5,2721.5,2717.5,2721,94
20180601|2018-02-15 03:30,15,2721.25,2722.5,2721,2722.25,18
20180601|2018-02-15 04:00,15,2721.5,2721.5,2720.25,2721.5,5
20180601|2018-02-15 04:30,15,2721.25,2721.25,2718.75,2718.75,7
20180601|2018-02-15 05:00,15,2718.75,2718.75,2712.75,2714.5,169
20180601|2018-02-15 05:30,15,2714.25,2714.25,2713,2713.5,124
20180601|2018-02-15 06:00,15,2716.5,2716.5,2715.25,2715.25,109
20180601|2018-02-15 06:30,15,2713,2713.25,2709.25,2710.25,62
20180601|2018-02-15 07:00,15,2710.75,2713,2710.25,2711.75,19
20180601|2018-02-15 07:30,15,2710.75,2717.25,2707.5,2715.5,657
20180601|2018-02-15 08:00,15,2717,2720.5,2717,2720.25,640
20180601|2018-02-15 08:30,15,2720.75,2720.75,2711.25,2717.75,504
20180601|2018-02-15 09:00,15,2718.5,2720.25,2709.25,2715,329
20180601|2018-02-15 09:30,15,2714,2715.5,2696.25,2696.25,1260
20180601|2018-02-15 10:00,15,2696.25,2711.25,2692.5,2711.25,1196
20180601|2018-02-15 10:30,15,2709.75,2713.75,2706.5,2710.75,245
20180601|2018-02-15 11:00,15,2712.5,2714,2708.5,2713,98
20180601|2018-02-15 11:30,15,2713,2717,2713,2716.75,225
20180601|2018-02-15 12:00,15,2717.25,2724.25,2717.25,2719,222
20180601|2018-02-15 12:30,15,2716.75,2723,2716,2721,239
20180601|2018-02-15 13:00,15,2721.5,2726.5,2720.5,2726.5,210
20180601|2018-02-15 13:30,15,2725.25,2728.75,2724.75,2725.75,84
20180601|2018-02-15 14:00,15,2726,2732.25,2726,2729.75,221
20180601|2018-02-15 14:30,15,2728.25,2735.25,2723.5,2735.25,239
20180601|2018-02-15 15:00,15,2735.5,2738.25,2732.75,2736.75,278
20180601|2018-02-15 15:30,15,2736.25,2740,2736.25,2738,26
20180601|2018-02-15 17:00,16,2738.25,2739.5,2737.75,2739.5,15
20180601|2018-02-15 17:30,16,2739.75,2741.5,2738.5,2741.5,58
20180601|2018-02-15 18:00,16,2740.5,2740.5,2740,2740.25,4
20180601|2018-02-15 18:30,16,2739.75,2740,2739.75,2740,2
20180601|2018-02-15 19:00,16,2740.5,2740.5,2739.25,2740,13
20180601|2018-02-15 19:30,16,2738.5,2739.5,2738,2738.5,13
20180601|2018-02-15 20:30,16,2740,2740,2739,2739,6
20180601|2018-02-15 21:00,16,2739,2739,2739,2739,1
20180601|2018-02-15 21:30,16,2738.75,2739.5,2738.75,2739.5,5
20180601|2018-02-15 22:00,16,2738.75,2738.75,2738.75,2738.75,1
20180601|2018-02-15 22:30,16,2739,2739,2739,2739,2
20180601|2018-02-15 23:00,16,2740,2743,2740,2743,20
20180601|2018-02-15 23:30,16,2743,2743.25,2737.75,2737.75,26
20180601|2018-02-16 00:00,16,2737.75,2739,2737.75,2739,6
20180601|2018-02-16 00:30,16,2741.25,2741.5,2740,2740,5
20180601|2018-02-16 01:00,16,2740,2743,2740,2742.25,15
20180601|2018-02-16 01:30,16,2743.5,2743.75,2742.25,2742.25,55
20180601|2018-02-16 02:00,16,2743.75,2746.75,2743.75,2744,90
20180601|2018-02-16 02:30,16,2745,2749.5,2745,2746.75,20
20180601|2018-02-16 03:00,16,2747.5,2748.75,2746.25,2748.75,20
20180601|2018-02-16 03:30,16,2749.75,2750.5,2747.25,2747.25,43
20180601|2018-02-16 04:00,16,2747.75,2750.75,2747.75,2748.75,15
20180601|2018-02-16 04:30,16,2747.25,2747.25,2743,2743.25,15
20180601|2018-02-16 05:00,16,2744,2745,2742.5,2745,10
20180601|2018-02-16 05:30,16,2741,2743.5,2739,2743.5,59
20180601|2018-02-16 06:00,16,2741.75,2744,2741.75,2743,10
20180601|2018-02-16 06:30,16,2742.5,2744.75,2742.5,2744.25,20
20180601|2018-02-16 07:00,16,2743.25,2743.25,2737,2737,28
20180601|2018-02-16 07:30,16,2739,2741,2734.75,2736,79
20180601|2018-02-16 08:00,16,2734,2734.75,2726.25,2727.75,185
20180601|2018-02-16 08:30,16,2728,2739.5,2728,2733.25,291
20180601|2018-02-16 09:00,16,2732.75,2741,2729.5,2740.5,307
20180601|2018-02-16 09:30,16,2740.75,2745.25,2739.75,2740.75,342
20180601|2018-02-16 10:00,16,2742.5,2750.5,2741.25,2745.5,182
20180601|2018-02-16 10:30,16,2746,2752.5,2745.75,2751.25,115
20180601|2018-02-16 11:00,16,2751.5,2753,2750,2752.25,108
20180601|2018-02-16 11:30,16,2753,2759,2745.25,2750.25,361
20180601|2018-02-16 12:00,16,2751.25,2753.25,2739,2740,197
20180601|2018-02-16 12:30,16,2740.5,2748.5,2734.25,2744.25,193
20180601|2018-02-16 13:00,16,2746,2746,2730.25,2735.75,203
20180601|2018-02-16 13:30,16,2735.5,2744,2734.25,2744,185
20180601|2018-02-16 14:00,16,2744,2747.5,2741.75,2743.25,81
20180601|2018-02-16 14:30,16,2742.75,2746.25,2735.5,2736.75,163
20180601|2018-02-16 15:00,16,2737.25,2740.25,2735.5,2738.75,78
20180601|2018-02-16 15:30,16,2739,2741.5,2738.5,2740,21
20180601|2018-02-18 17:00,20,2737.5,2744,2737.5,2744,18
20180601|2018-02-18 17:30,20,2744,2744,2743.75,2744,19
20180601|2018-02-18 18:00,20,2744,2747,2743.25,2747,50
20180601|2018-02-18 18:30,20,2746.75,2748,2746.5,2748,10
20180601|2018-02-18 19:00,20,2748,2748,2746.5,2746.5,4
20180601|2018-02-18 19:30,20,2746.25,2748,2746.25,2748,4
20180601|2018-02-18 20:00,20,2748.25,2749.75,2748,2749.75,19
20180601|2018-02-18 20:30,20,2748.75,2748.75,2747.75,2747.75,5
20180601|2018-02-18 21:30,20,2750,2750.5,2749.5,2749.5,15
20180601|2018-02-18 22:00,20,2750.75,2750.75,2750.5,2750.5,2
20180601|2018-02-18 22:30,20,2751.5,2752,2750.5,2750.5,15
20180601|2018-02-18 23:00,20,2750.75,2750.75,2750,2750,3
20180601|2018-02-18 23:30,20,2750.75,2750.75,2750.75,2750.75,1
20180601|2018-02-19 00:00,20,2750,2750,2749.75,2749.75,5
20180601|2018-02-19 00:30,20,2748,2749,2747.75,2747.75,8
20180601|2018-02-19 01:00,20,2749.5,2749.75,2749,2749,5
20180601|2018-02-19 02:00,20,2747.25,2747.5,2746,2747.25,24
20180601|2018-02-19 02:30,20,2746.25,2747.25,2744,2744,22
20180601|2018-02-19 03:00,20,2743.25,2743.75,2742.75,2743.25,23
20180601|2018-02-19 03:30,20,2743.25,2743.25,2742.75,2742.75,2
20180601|2018-02-19 04:00,20,2742.75,2743,2742.25,2743,12
20180601|2018-02-19 06:00,20,2742.25,2742.25,2742.25,2742.25,2
20180601|2018-02-19 06:30,20,2741,2741,2739.5,2740.5,8
20180601|2018-02-19 07:00,20,2740,2740,2738,2739.25,6
20180601|2018-02-19 07:30,20,2740.5,2740.5,2740.5,2740.5,2
20180601|2018-02-19 08:00,20,2738.75,2739.5,2738.75,2739,4
20180601|2018-02-19 08:30,20,2738.75,2738.75,2734.75,2734.75,19
20180601|2018-02-19 09:00,20,2735.5,2735.5,2724.5,2727.5,74
20180601|2018-02-19 09:30,20,2728.5,2730,2725,2726.25,35
20180601|2018-02-19 10:00,20,2725.25,2731.5,2723.75,2731.5,25
20180601|2018-02-19 10:30,20,2732.75,2736,2731.5,2736,25
20180601|2018-02-19 11:00,20,2735.25,2736.5,2733.25,2736,21
20180601|2018-02-19 11:30,20,2736,2737,2732,2733,15
20180601|2018-02-19 17:00,20,2736.75,2736.75,2733,2733,22
20180601|2018-02-19 17:30,20,2734,2735.25,2734,2734.75,6
20180601|2018-02-19 18:00,20,2735.75,2739,2735.75,2739,9
20180601|2018-02-19 18:30,20,2738.25,2738.25,2738.25,2738.25,1
20180601|2018-02-19 19:00,20,2735.25,2735.25,2732,2734,16
20180601|2018-02-19 19:30,20,2733,2734,2728.5,2729,21
20180601|2018-02-19 20:00,20,2728.75,2729,2727,2727.25,13
20180601|2018-02-19 20:30,20,2730.5,2736.25,2730.5,2736.25,13
20180601|2018-02-19 21:00,20,2734.75,2734.75,2734.5,2734.5,6
20180601|2018-02-19 21:30,20,2733.5,2733.5,2733.5,2733.5,1
20180601|2018-02-19 22:00,20,2735.25,2736.5,2734.5,2735.75,34
20180601|2018-02-19 22:30,20,2737,2737.5,2736,2736,23
20180601|2018-02-19 23:00,20,2734.5,2734.5,2733.5,2733.5,2
20180601|2018-02-19 23:30,20,2733.5,2733.5,2732,2733.25,13
20180601|2018-02-20 00:00,20,2734.25,2734.5,2734,2734,7
20180601|2018-02-20 00:30,20,2733.5,2733.5,2733.5,2733.5,1
20180601|2018-02-20 01:00,20,2735,2735.25,2733,2733,9
20180601|2018-02-20 01:30,20,2730,2730,2728,2728,5
20180601|2018-02-20 02:00,20,2729.25,2729.75,2727,2727,4
20180601|2018-02-20 02:30,20,2726.75,2728.5,2726,2728.5,12
20180601|2018-02-20 03:00,20,2728.75,2728.75,2724.75,2724.75,19
20180601|2018-02-20 03:30,20,2724.5,2724.5,2717.5,2718,100
20180601|2018-02-20 04:00,20,2718.75,2718.75,2713.5,2718,59
20180601|2018-02-20 04:30,20,2719.5,2721.25,2718.5,2721.25,11
20180601|2018-02-20 05:00,20,2722.25,2722.25,2716.25,2716.25,21
20180601|2018-02-20 05:30,20,2717.5,2721,2717.5,2720.25,52
20180601|2018-02-20 06:00,20,2721.5,2723.5,2720,2720,35
20180601|2018-02-20 06:30,20,2720.25,2723.5,2720.25,2723,119
20180601|2018-02-20 07:00,20,2721.5,2721.5,2720.25,2721.5,27
20180601|2018-02-20 07:30,20,2722.25,2725.75,2721.5,2722,32
20180601|2018-02-20 08:00,20,2721.5,2725.25,2718,2725.25,85
20180601|2018-02-20 08:30,20,2725,2736,2724.5,2728,417
20180601|2018-02-20 09:00,20,2728,2732.75,2725.5,2730,169
20180601|2018-02-20 09:30,20,2728.5,2728.5,2722.25,2723.25,172
20180601|2018-02-20 10:00,20,2725,2737.75,2725,2737.75,180
20180601|2018-02-20 10:30,20,2738,2740.5,2734.5,2740.5,990
20180601|2018-02-20 11:00,20,2741,2741.5,2737.5,2738.75,62
20180601|2018-02-20 11:30,20,2740,2740.75,2736.75,2739.5,44
20180601|2018-02-20 12:00,20,2739,2739,2730,2730.75,355
20180601|2018-02-20 12:30,20,2730.5,2736,2729.25,2735.25,77
20180601|2018-02-20 13:00,20,2734.5,2734.5,2726.25,2727.25,78
20180601|2018-02-20 13:30,20,2727,2731.5,2722.5,2723,78
20180601|2018-02-20 14:00,20,2722.25,2725,2710.25,2715.75,402
20180601|2018-02-20 14:30,20,2717.25,2724,2713.5,2719,228
20180601|2018-02-20 15:00,20,2718.75,2719.75,2716.75,2718.25,46
20180601|2018-02-20 15:30,20,2718.25,2720.75,2718.25,2719.25,21
20180601|2018-02-20 17:00,21,2719.25,2719.75,2716.5,2719.5,13
20180601|2018-02-20 17:30,21,2719.75,2722.5,2719,2722.5,15
20180601|2018-02-20 18:00,21,2723.5,2723.5,2721.25,2722,4
20180601|2018-02-20 18:30,21,2723.75,2725,2723.5,2724.5,16
20180601|2018-02-20 19:00,21,2724.25,2724.5,2721.25,2723.5,9
20180601|2018-02-20 19:30,21,2723.25,2723.5,2721.75,2721.75,5
20180601|2018-02-20 20:00,21,2722.75,2725.25,2722.75,2725.25,5
20180601|2018-02-20 20:30,21,2725,2725.5,2725,2725.5,6
20180601|2018-02-20 21:00,21,2723.75,2723.75,2722.5,2722.5,2
20180601|2018-02-20 21:30,21,2722.5,2722.5,2718,2718,19
20180601|2018-02-20 22:00,21,2717.75,2717.75,2710.5,2712,47
20180601|2018-02-20 22:30,21,2711.5,2712,2711.5,2711.75,6
20180601|2018-02-20 23:00,21,2713,2713.75,2712,2713.75,5
20180601|2018-02-20 23:30,21,2713.75,2715.25,2713.75,2715.25,6
20180601|2018-02-21 00:00,21,2716.5,2718,2716.5,2717.25,11
20180601|2018-02-21 00:30,21,2718,2719.75,2716.75,2718.75,8
20180601|2018-02-21 01:00,21,2719.5,2722.75,2719.5,2721,29
20180601|2018-02-21 01:30,21,2721.25,2721.25,2720.25,2720.5,3
20180601|2018-02-21 02:00,21,2716.5,2716.5,2713,2716.5,10
20180601|2018-02-21 02:30,21,2713.75,2715,2712,2712.75,28
20180601|2018-02-21 03:00,21,2712,2716,2710.75,2716,30
20180601|2018-02-21 03:30,21,2715,2716.75,2713,2713,10
20180601|2018-02-21 04:00,21,2713.5,2713.5,2713.5,2713.5,3
20180601|2018-02-21 04:30,21,2713.75,2716,2713.25,2714.5,35
20180601|2018-02-21 05:00,21,2714.5,2715.75,2712,2713.5,14
20180601|2018-02-21 05:30,21,2713,2716.75,2712.25,2716.25,6
20180601|2018-02-21 06:00,21,2717,2718.5,2716.75,2718.5,20
20180601|2018-02-21 06:30,21,2716.5,2718,2716.5,2716.75,4
20180601|2018-02-21 07:00,21,2718,2719.75,2717,2719.25,16
20180601|2018-02-21 07:30,21,2720.75,2721.75,2720.25,2721.5,15
20180601|2018-02-21 08:00,21,2721.5,2723.5,2719.25,2723.5,82
20180601|2018-02-21 08:30,21,2723.75,2735.5,2721,2732,323
20180601|2018-02-21 09:00,21,2732.25,2735,2728.75,2732.75,139
20180601|2018-02-21 09:30,21,2733,2739,2732.5,2738,196
20180601|2018-02-21 10:00,21,2738.25,2738.75,2733.5,2738.25,113
20180601|2018-02-21 10:30,21,2739,2741.25,2735.5,2736.5,88
20180601|2018-02-21 11:00,21,2735.75,2736.25,2730.75,2732.5,275
20180601|2018-02-21 11:30,21,2732.5,2738.5,2731.75,2738.5,130
20180601|2018-02-21 12:00,21,2736.75,2738.5,2736.5,2737.25,25
20180601|2018-02-21 12:30,21,2738.25,2739.75,2734.75,2738,77
20180601|2018-02-21 13:00,21,2738.25,2752,2738.25,2745.75,575
20180601|2018-02-21 13:30,21,2745.5,2747.25,2733.25,2737.25,418
20180601|2018-02-21 14:00,21,2737.5,2737.5,2718.75,2728,746
20180601|2018-02-21 14:30,21,2727,2731.75,2704.75,2704.75,1051
20180601|2018-02-21 15:00,21,2704.5,2706,2698,2703.5,679
20180601|2018-02-21 15:30,21,2703.5,2705.5,2700.5,2703.25,47
20180601|2018-02-21 17:00,22,2702.75,2703,2696.75,2700,111
20180601|2018-02-21 17:30,22,2700.25,2701.25,2694.25,2695.75,146
20180601|2018-02-21 18:00,22,2695.75,2700.5,2695.75,2699,103
20180601|2018-02-21 18:30,22,2699.75,2700,2695,2697.25,70
20180601|2018-02-21 19:00,22,2696.75,2697.5,2686.75,2688.5,534
20180601|2018-02-21 19:30,22,2688.25,2692.5,2687.25,2691,218
20180601|2018-02-21 20:00,22,2691.25,2694.25,2690,2690.75,151
20180601|2018-02-21 20:30,22,2690,2691.5,2689,2691.5,43
20180601|2018-02-21 21:00,22,2692,2692,2690,2691.5,23
20180601|2018-02-21 21:30,22,2691.5,2692.75,2690.25,2690.5,46
20180601|2018-02-21 22:00,22,2690.75,2692,2690,2692,34
20180601|2018-02-21 22:30,22,2692,2693,2690.75,2693,25
20180601|2018-02-21 23:00,22,2692.75,2695.5,2692.5,2693.75,49
20180601|2018-02-21 23:30,22,2694.5,2695.75,2694.5,2695.5,27
20180601|2018-02-22 00:00,22,2695.5,2696.75,2694.25,2696.75,29
20180601|2018-02-22 00:30,22,2696.5,2696.75,2694.5,2695.25,31
20180601|2018-02-22 01:00,22,2695.5,2697.5,2694.5,2694.5,29
20180601|2018-02-22 01:30,22,2694,2696.75,2692.25,2696.75,55
20180601|2018-02-22 02:00,22,2696.5,2700,2693,2700,181
20180601|2018-02-22 02:30,22,2700,2700.75,2697,2697,49
20180601|2018-02-22 03:00,22,2695.5,2697.5,2693,2695.5,58
20180601|2018-02-22 03:30,22,2695.25,2699.75,2694.75,2699.75,47
20180601|2018-02-22 04:00,22,2701.25,2703,2700.25,2703,54
20180601|2018-02-22 04:30,22,2703.25,2708,2703.25,2705.25,85
20180601|2018-02-22 05:00,22,2704.5,2708.25,2704.25,2708.25,48
20180601|2018-02-22 05:30,22,2708.5,2710.25,2705.25,2706,52
20180601|2018-02-22 06:00,22,2707.5,2712.25,2707.5,2712,56
20180601|2018-02-22 06:30,22,2711.75,2713.5,2709.25,2709.25,39
20180601|2018-02-22 07:00,22,2708,2710.5,2707,2708.75,68
20180601|2018-02-22 07:30,22,2709.5,2715.5,2708.75,2713.75,130
20180601|2018-02-22 08:00,22,2714.5,2716.75,2714,2715.5,159
20180601|2018-02-22 08:30,22,2716.5,2727.25,2712.25,2713.25,733
20180601|2018-02-22 09:00,22,2718,2723.75,2713.25,2721.5,646
20180601|2018-02-22 09:30,22,2721,2728,2719.25,2722.75,426
20180601|2018-02-22 10:00,22,2722.25,2732.5,2722.25,2731.25,328
20180601|2018-02-22 10:30,22,2730.5,2734.25,2726,2732.75,287
20180601|2018-02-22 11:00,22,2733.25,2735.25,2729.5,2730,256
20180601|2018-02-22 11:30,22,2730.25,2730.25,2719.75,2722.25,464
20180601|2018-02-22 12:00,22,2722.5,2726.25,2716,2720,451
20180601|2018-02-22 12:30,22,2720.25,2720.75,2710.5,2717,598
20180601|2018-02-22 13:00,22,2716.5,2723.25,2715.75,2722.75,456
20180601|2018-02-22 13:30,22,2723,2723.75,2707.25,2708,404
20180601|2018-02-22 14:00,22,2709.75,2715.25,2704.75,2710.75,667
20180601|2018-02-22 14:30,22,2711,2713.75,2701.25,2707.75,1384
20180601|2018-02-22 15:00,22,2708,2716.25,2706.25,2715.75,269
20180601|2018-02-22 15:30,22,2715,2718.75,2715,2718.75,46
20180601|2018-02-22 17:00,23,2717,2718.25,2714.75,2715.25,21
20180601|2018-02-22 17:30,23,2715.25,2717.75,2715.25,2717.25,22
20180601|2018-02-22 18:00,23,2717.25,2718,2714.5,2714.75,44
20180601|2018-02-22 18:30,23,2714.75,2723.5,2714.25,2722,217
20180601|2018-02-22 19:00,23,2721.25,2723.5,2720,2720.5,48
20180601|2018-02-22 19:30,23,2720.75,2722.25,2719.75,2722.25,38
20180601|2018-02-22 20:00,23,2722.5,2726,2722,2724.5,72
20180601|2018-02-22 20:30,23,2724.25,2725.25,2723.5,2724,32
20180601|2018-02-22 21:00,23,2723.25,2723.25,2721.25,2721.75,21
20180601|2018-02-22 21:30,23,2721.5,2722,2721.5,2721.75,9
20180601|2018-02-22 22:00,23,2722.5,2723,2721.5,2721.75,11
20180601|2018-02-22 22:30,23,2720.5,2722.25,2720,2722.25,15
20180601|2018-02-22 23:00,23,2722.75,2724,2722,2724,20
20180601|2018-02-22 23:30,23,2724,2724.75,2723.5,2723.75,18
20180601|2018-02-23 00:00,23,2724.5,2731.25,2724.25,2731.25,87
20180601|2018-02-23 00:30,23,2730.75,2732,2729,2729,48
20180601|2018-02-23 01:00,23,2729,2730.5,2728,2729,21
20180601|2018-02-23 01:30,23,2728.75,2729,2727,2728,38
20180601|2018-02-23 02:00,23,2727.5,2727.5,2722.25,2723,77
20180601|2018-02-23 02:30,23,2722.25,2723.5,2720,2721.75,170
20180601|2018-02-23 03:00,23,2721.75,2722.5,2720.25,2721.25,329
20180601|2018-02-23 03:30,23,2722.5,2726,2722.5,2724,53
20180601|2018-02-23 04:00,23,2723.5,2723.75,2719.75,2719.75,13
20180601|2018-02-23 04:30,23,2718.75,2719.75,2717.5,2719.25,78
20180601|2018-02-23 05:00,23,2720,2722,2720,2721.25,42
20180601|2018-02-23 05:30,23,2722,2725,2721.5,2725,46
20180601|2018-02-23 06:00,23,2725,2727.75,2724.75,2727.25,379
20180601|2018-02-23 06:30,23,2727,2727.75,2724,2724.25,63
20180601|2018-02-23 07:00,23,2724.25,2728,2724.25,2725,150
20180601|2018-02-23 07:30,23,2725.5,2725.5,2721.5,2722.25,243
20180601|2018-02-23 08:00,23,2722.75,2723.25,2720,2723,179
20180601|2018-02-23 08:30,23,2722.25,2726.75,2718.5,2722.75,222
20180601|2018-02-23 09:00,23,2721.75,2726,2717.25,2717.5,277
20180601|2018-02-23 09:30,23,2717.25,2726,2717.25,2723.75,337
20180601|2018-02-23 10:00,23,2724,2728.5,2723.5,2727.25,369
20180601|2018-02-23 10:30,23,2727.5,2733.5,2727,2733.25,304
20180601|2018-02-23 11:00,23,2732.5,2734,2728.25,2728.25,448
20180601|2018-02-23 11:30,23,2728.75,2730.75,2726.75,2730.25,590
20180601|2018-02-23 12:00,23,2730,2730,2726,2729,135
20180601|2018-02-23 12:30,23,2729,2732.5,2729,2732.5,81
20180601|2018-02-23 13:00,23,2732.75,2733.5,2728.25,2732.5,151
20180601|2018-02-23 13:30,23,2733,2741,2730.75,2739.75,269
20180601|2018-02-23 14:00,23,2740,2747.5,2740,2746.25,253
20180601|2018-02-23 14:30,23,2746.5,2751.75,2743.5,2751.75,381
20180601|2018-02-23 15:00,23,2751.75,2754,2749.75,2752.75,139
20180601|2018-02-23 15:30,23,2751.75,2754.5,2750,2750,67
20180601|2018-02-25 17:00,26,2755.25,2758.25,2754.5,2757.75,205
20180601|2018-02-25 17:30,26,2757,2759.25,2756,2756.5,57
20180601|2018-02-25 18:00,26,2756,2757.75,2753,2753.5,94
20180601|2018-02-25 18:30,26,2753.25,2753.5,2744.5,2749.75,622
20180601|2018-02-25 19:00,26,2749.75,2753.25,2749.5,2752.25,34
20180601|2018-02-25 19:30,26,2752.25,2752.5,2748,2750,43
20180601|2018-02-25 20:00,26,2750,2750.75,2748,2749.25,37
20180601|2018-02-25 20:30,26,2752.5,2753,2751,2751.5,16
20180601|2018-02-25 21:00,26,2752,2754.25,2752,2754.25,21
20180601|2018-02-25 21:30,26,2754,2755,2753.75,2753.75,17
20180601|2018-02-25 22:00,26,2753.25,2754.5,2753.25,2754.5,16
20180601|2018-02-25 22:30,26,2754.75,2754.75,2754.25,2754.25,11
20180601|2018-02-25 23:00,26,2755.25,2755.25,2754,2754.25,5
20180601|2018-02-25 23:30,26,2755.5,2756.25,2755.25,2756.25,26
20180601|2018-02-26 00:00,26,2756.75,2758,2756.25,2758,45
20180601|2018-02-26 00:30,26,2758,2758.25,2756.75,2756.75,21
20180601|2018-02-26 01:00,26,2756.5,2757.75,2754.75,2756.5,58
20180601|2018-02-26 01:30,26,2755.75,2758.5,2755,2756.25,59
20180601|2018-02-26 02:00,26,2756.75,2763,2755.75,2761.75,253
20180601|2018-02-26 02:30,26,2762.25,2764.5,2760.5,2764.25,81
20180601|2018-02-26 03:00,26,2765,2765.5,2762,2762.75,70
20180601|2018-02-26 03:30,26,2762.5,2763.25,2761.25,2761.5,25
20180601|2018-02-26 04:00,26,2762.25,2764,2762.25,2763.75,23
20180601|2018-02-26 04:30,26,2764,2764.5,2762.25,2764.5,49
20180601|2018-02-26 05:00,26,2764.5,2765.5,2763.25,2763.75,43
20180601|2018-02-26 05:30,26,2763.25,2764.25,2762.75,2763.5,60
20180601|2018-02-26 06:00,26,2763.5,2765.25,2763.25,2763.25,72
20180601|2018-02-26 06:30,26,2763,2764,2761,2764,200
20180601|2018-02-26 07:00,26,2764.25,2764.25,2761.5,2761.75,118
20180601|2018-02-26 07:30,26,2761.25,2765.25,2761.25,2762.5,301
20180601|2018-02-26 08:00,26,2762.5,2765.25,2762.25,2764,120
20180601|2018-02-26 08:30,26,2764,2771.5,2761.75,2766.75,740
20180601|2018-02-26 09:00,26,2765.75,2768.25,2759.75,2760.5,542
20180601|2018-02-26 09:30,26,2760.25,2764.25,2757.5,2761,536
20180601|2018-02-26 10:00,26,2761,2769.75,2759.25,2769.5,823
20180601|2018-02-26 10:30,26,2769.5,2770.25,2766.5,2767.75,413
20180601|2018-02-26 11:00,26,2768,2774,2767.75,2773.75,552
20180601|2018-02-26 11:30,26,2774,2777,2770.25,2776.25,660
20180601|2018-02-26 12:00,26,2776.5,2778,2775,2778,328
20180601|2018-02-26 12:30,26,2778,2778.25,2776,2777.5,266
20180601|2018-02-26 13:00,26,2778,2780.5,2777.5,2777.75,182
20180601|2018-02-26 13:30,26,2777.5,2779.25,2775,2777.5,176
20180601|2018-02-26 14:00,26,2777.5,2784.75,2777,2784.75,378
20180601|2018-02-26 14:30,26,2783.5,2785.25,2778.75,2784.5,625
20180601|2018-02-26 15:00,26,2784.5,2789.5,2783.75,2789.5,308
20180601|2018-02-26 15:30,26,2789.5,2791,2788,2788,109
20180601|2018-02-26 17:00,27,2787.75,2789.5,2787.75,2789.25,42
20180601|2018-02-26 17:30,27,2789.25,2790,2788,2789,69
20180601|2018-02-26 18:00,27,2789,2789,2787.25,2787.5,101
20180601|2018-02-26 18:30,27,2787.25,2788.75,2786.75,2788.5,50
20180601|2018-02-26 19:00,27,2788.75,2789.25,2788,2789.25,25
20180601|2018-02-26 19:30,27,2789,2791.5,2788.25,2789.75,103
20180601|2018-02-26 20:00,27,2789.75,2790.5,2788.25,2788.25,87
20180601|2018-02-26 20:30,27,2788.5,2788.75,2787.75,2788.5,39
20180601|2018-02-26 21:00,27,2787.5,2787.75,2785.5,2785.75,172
20180601|2018-02-26 21:30,27,2786,2787,2785.25,2785.25,47
20180601|2018-02-26 22:00,27,2785.75,2786.25,2784,2784,54
20180601|2018-02-26 22:30,27,2784,2785.75,2784,2785.25,28
20180601|2018-02-26 23:00,27,2785,2785,2783.25,2784,52
20180601|2018-02-26 23:30,27,2784,2784.5,2783.5,2784,53
20180601|2018-02-27 00:00,27,2784.5,2785,2782.75,2783,102
20180601|2018-02-27 00:30,27,2782.75,2783.25,2780.5,2782.75,160
20180601|2018-02-27 01:00,27,2783,2783.75,2782,2782.75,63
20180601|2018-02-27 01:30,27,2782,2783.75,2781.5,2783.75,84
20180601|2018-02-27 02:00,27,2784,2789,2782.75,2786,198
20180601|2018-02-27 02:30,27,2786.25,2786.25,2782.5,2783.5,31
20180601|2018-02-27 03:00,27,2784,2784.5,2781.25,2783,114
20180601|2018-02-27 03:30,27,2781.75,2783.5,2780.5,2783,108
20180601|2018-02-27 04:00,27,2783.75,2784,2782,2783.75,69
20180601|2018-02-27 04:30,27,2783.5,2786.75,2783.5,2784.75,119
20180601|2018-02-27 05:00,27,2784.25,2786.25,2780.75,2782.25,116
20180601|2018-02-27 05:30,27,2782.25,2782.5,2779.75,2781,85
20180601|2018-02-27 06:00,27,2781,2785,2781,2785,132
20180601|2018-02-27 06:30,27,2785,2787.25,2784.25,2786,98
20180601|2018-02-27 07:00,27,2786,2788.25,2784.5,2784.75,120
20180601|2018-02-27 07:30,27,2784.25,2787.25,2780.75,2785.75,372
20180601|2018-02-27 08:00,27,2786,2787.75,2784,2786.75,288
20180601|2018-02-27 08:30,27,2787,2789.75,2781.75,2782.75,1214
20180601|2018-02-27 09:00,27,2783.75,2795,2782.25,2791.5,1059
20180601|2018-02-27 09:30,27,2792.25,2792.25,2771.75,2775,1287
20180601|2018-02-27 10:00,27,2775.5,2782.25,2772.75,2775,748
20180601|2018-02-27 10:30,27,2775,2779.25,2768.25,2768.75,644
20180601|2018-02-27 11:00,27,2768.75,2773,2761.75,2767.25,790
20180601|2018-02-27 11:30,27,2767.25,2777.25,2767.25,2776.5,562
20180601|2018-02-27 12:00,27,2776,2778,2773,2775.25,221
20180601|2018-02-27 12:30,27,2774.75,2774.75,2767.5,2768.75,575
20180601|2018-02-27 13:00,27,2769.75,2770.5,2761.75,2766.75,571
20180601|2018-02-27 13:30,27,2766.25,2771.25,2761.25,2766.25,702
20180601|2018-02-27 14:00,27,2765.5,2767.25,2755.75,2760.5,1065
20180601|2018-02-27 14:30,27,2761,2763,2749,2749,882
20180601|2018-02-27 15:00,27,2748.75,2753.75,2747.5,2753.75,431
20180601|2018-02-27 15:30,27,2754,2754.75,2750.75,2752,385
20180601|2018-02-27 17:00,28,2751.75,2755.5,2751.5,2754,170
20180601|2018-02-27 17:30,28,2754.25,2758.25,2754.25,2757.5,72
20180601|2018-02-27 18:00,28,2758.25,2759.25,2758,2758.5,115
20180601|2018-02-27 18:30,28,2758.25,2759,2757.5,2758.5,49
20180601|2018-02-27 19:00,28,2759.25,2759.25,2753.75,2755,130
20180601|2018-02-27 19:30,28,2754.75,2754.75,2752.5,2754,90
20180601|2018-02-27 20:00,28,2754.25,2754.75,2753.25,2753.75,13
20180601|2018-02-27 20:30,28,2754,2754.5,2752.75,2753,28
20180601|2018-02-27 21:00,28,2752.75,2752.75,2744,2747.75,341
20180601|2018-02-27 21:30,28,2746.75,2747.75,2743.5,2747.75,78
20180601|2018-02-27 22:00,28,2747.25,2747.25,2745.5,2746.5,22
20180601|2018-02-27 22:30,28,2747.75,2749.75,2747.75,2749,67
20180601|2018-02-27 23:00,28,2748.75,2751.5,2748.75,2750.5,46
20180601|2018-02-27 23:30,28,2750.5,2750.5,2749.5,2750.25,54
20180601|2018-02-28 00:00,28,2750,2750.25,2748.75,2750,26
20180601|2018-02-28 00:30,28,2750.25,2751.75,2750.25,2750.5,67
20180601|2018-02-28 01:00,28,2752,2753,2751.25,2752,139
20180601|2018-02-28 01:30,28,2752,2752.75,2749,2752.75,72
20180601|2018-02-28 02:00,28,2753.25,2757,2753.25,2754,138
20180601|2018-02-28 02:30,28,2754.75,2759,2754.75,2755.75,207
20180601|2018-02-28 03:00,28,2755.75,2759.25,2755.5,2758.25,145
20180601|2018-02-28 03:30,28,2758.25,2759.5,2757,2759,100
20180601|2018-02-28 04:00,28,2759,2759.75,2757.5,2758,69
20180601|2018-02-28 04:30,28,2757.75,2758.5,2754,2754.75,215
20180601|2018-02-28 05:00,28,2755.25,2757,2755.25,2756.25,80
20180601|2018-02-28 05:30,28,2756.25,2756.25,2751.5,2752.25,134
20180601|2018-02-28 06:00,28,2751.75,2754.5,2750.75,2751,140
20180601|2018-02-28 06:30,28,2750.75,2755.25,2750.5,2754.75,106
20180601|2018-02-28 07:00,28,2754.75,2756.25,2753.5,2754,65
20180601|2018-02-28 07:30,28,2754.5,2759.75,2754.5,2757,337
20180601|2018-02-28 08:00,28,2758,2762,2758,2762,286
20180601|2018-02-28 08:30,28,2762.5,2767,2755.25,2767,733
20180601|2018-02-28 09:00,28,2767,2767,2760.25,2765.25,438
20180601|2018-02-28 09:30,28,2765.5,2766.5,2749.25,2753.5,687
20180601|2018-02-28 10:00,28,2752.25,2754.5,2745.5,2753.5,437
20180601|2018-02-28 10:30,28,2754.25,2754.25,2742.5,2750.5,457
20180601|2018-02-28 11:00,28,2750.75,2753.75,2748.25,2749.75,222
20180601|2018-02-28 11:30,28,2749,2759.25,2747.5,2757.25,238
20180601|2018-02-28 12:00,28,2756.75,2758.5,2753.25,2758,104
20180601|2018-02-28 12:30,28,2758.5,2760.75,2753.25,2760.75,175
20180601|2018-02-28 13:00,28,2761,2763.75,2759.5,2760,157
20180601|2018-02-28 13:30,28,2759.75,2759.75,2743.25,2743.25,357
20180601|2018-02-28 14:00,28,2744.5,2745.5,2732.75,2737.25,1395
20180601|2018-02-28 14:30,28,2737.25,2741,2717.75,2718.5,1706
20180601|2018-02-28 15:00,28,2718.75,2726.25,2716.75,2723,1673
20180601|2018-02-28 15:30,28,2723.25,2724.75,2719.5,2724.5,156
20180601|2018-02-28 17:00,1,2723.75,2725.75,2720,2720.5,186
20180601|2018-02-28 17:30,1,2720.5,2726.25,2720.25,2724.5,149
20180601|2018-02-28 18:00,1,2724.25,2724.75,2722.25,2724,231
20180601|2018-02-28 18:30,1,2723.75,2727.5,2723.5,2724.75,210
20180601|2018-02-28 19:00,1,2724.75,2725.5,2710.75,2712.5,614
20180601|2018-02-28 19:30,1,2713,2719,2708.5,2717,551
20180601|2018-02-28 20:00,1,2716,2716,2710.5,2712.75,158
20180601|2018-02-28 20:30,1,2712.75,2716.75,2712,2712.75,201
20180601|2018-02-28 21:00,1,2712.5,2714,2710.75,2714,48
20180601|2018-02-28 21:30,1,2714.25,2716.5,2714.25,2715.5,45
20180601|2018-02-28 22:00,1,2716.25,2716.5,2713.25,2715.25,37
20180601|2018-02-28 22:30,1,2715,2715,2713.25,2714.25,14
20180601|2018-02-28 23:00,1,2714.75,2715,2709.5,2709.5,32
20180601|2018-02-28 23:30,1,2711,2713.5,2709.75,2713,61
20180601|2018-03-01 00:00,1,2713.25,2716,2711.75,2716,38
20180601|2018-03-01 00:30,1,2716.25,2719.25,2716,2719,44
20180601|2018-03-01 01:00,1,2718.75,2726,2718.75,2723.5,120
20180601|2018-03-01 01:30,1,2724.75,2725.75,2723,2724.75,39
20180601|2018-03-01 02:00,1,2723.75,2726,2722.75,2724.25,112
20180601|2018-03-01 02:30,1,2724,2727.5,2724,2726,42
20180601|2018-03-01 03:00,1,2723,2723,2719,2722,116
20180601|2018-03-01 03:30,1,2722.25,2722.5,2711.25,2713.25,157
20180601|2018-03-01 04:00,1,2713,2716.75,2709.5,2711,222
20180601|2018-03-01 04:30,1,2711.25,2716.5,2711,2715,59
20180601|2018-03-01 05:00,1,2715.25,2717.5,2715,2716,46
20180601|2018-03-01 05:30,1,2715.25,2715.25,2703.25,2708,196
20180601|2018-03-01 06:00,1,2707.25,2710.75,2706.75,2709.25,49
20180601|2018-03-01 06:30,1,2709.5,2713.25,2709,2709.75,61
20180601|2018-03-01 07:00,1,2712,2713,2709.5,2710.5,59
20180601|2018-03-01 07:30,1,2713.5,2722.25,2713,2720,277
20180601|2018-03-01 08:00,1,2721.5,2724,2719,2719,246
20180601|2018-03-01 08:30,1,2718.25,2725.25,2704.5,2707,1405
20180601|2018-03-01 09:00,1,2705.75,2724.5,2703.75,2724.5,2121
20180601|2018-03-01 09:30,1,2724.5,2736,2713.75,2715,1625
20180601|2018-03-01 10:00,1,2715,2722.75,2711.25,2713.75,917
20180601|2018-03-01 10:30,1,2713.5,2726.75,2713,2724.25,432
20180601|2018-03-01 11:00,1,2721.5,2721.5,2704.5,2708,755
20180601|2018-03-01 11:30,1,2707.25,2710,2700.5,2704.75,708
20180601|2018-03-01 12:00,1,2702.5,2702.5,2684.5,2694.5,2595
20180601|2018-03-01 12:30,1,2693.75,2696,2676.5,2676.75,1638
20180601|2018-03-01 13:00,1,2676.25,2677.75,2663.5,2677.25,3229
20180601|2018-03-01 13:30,1,2677.25,2679,2667.75,2675,1085
20180601|2018-03-01 14:00,1,2675.25,2693.25,2668.5,2687.5,1296
20180601|2018-03-01 14:30,1,2688.5,2690.75,2672,2681.25,955
20180601|2018-03-01 15:00,1,2679.75,2687.5,2679.75,2681.5,390
20180601|2018-03-01 15:30,1,2684,2685.25,2682,2684.25,157
20180601|2018-03-01 17:00,2,2684.5,2686.75,2681,2681.5,213
20180601|2018-03-01 17:30,2,2682.25,2685.5,2682.25,2685.5,87
20180601|2018-03-01 18:00,2,2686,2689.25,2685.5,2689,196
20180601|2018-03-01 18:30,2,2688.75,2689.25,2687.5,2688.75,71
20180601|2018-03-01 19:00,2,2689,2689.5,2684.75,2685,76
20180601|2018-03-01 19:30,2,2686.5,2688.25,2681.5,2684.75,156
20180601|2018-03-01 20:00,2,2683.25,2683.25,2680.75,2682,145
20180601|2018-03-01 20:30,2,2680.75,2680.75,2674,2677,253
20180601|2018-03-01 21:00,2,2677.5,2680,2674.75,2680,40
20180601|2018-03-01 21:30,2,2678.75,2681,2674.5,2675.25,52
20180601|2018-03-01 22:00,2,2675.5,2681,2675.5,2680.75,227
20180601|2018-03-01 22:30,2,2680.75,2681.5,2680,2680.5,26
20180601|2018-03-01 23:00,2,2680.25,2682,2679.75,2680.5,26
20180601|2018-03-01 23:30,2,2681.25,2681.5,2679,2679,19
20180601|2018-03-02 00:00,2,2679.75,2683.75,2679.25,2682.75,22
20180601|2018-03-02 00:30,2,2682.5,2684,2682.25,2683.75,76
20180601|2018-03-02 01:00,2,2685,2687,2682.75,2683,101
20180601|2018-03-02 01:30,2,2682,2682.75,2678.75,2679.75,181
20180601|2018-03-02 02:00,2,2679.25,2689,2678,2686.75,271
20180601|2018-03-02 02:30,2,2685.5,2688,2680,2680,93
20180601|2018-03-02 03:00,2,2679.75,2680.75,2675.75,2677.5,130
20180601|2018-03-02 03:30,2,2677.25,2677.5,2673.5,2674.5,276
20180601|2018-03-02 04:00,2,2674.25,2676,2671.75,2674.75,287
20180601|2018-03-02 04:30,2,2674.75,2678.25,2667,2669.5,273
20180601|2018-03-02 05:00,2,2669,2670.25,2664.25,2665.25,289
20180601|2018-03-02 05:30,2,2665,2671.5,2663.5,2670.5,144
20180601|2018-03-02 06:00,2,2670.5,2672.25,2667.5,2670,120
20180601|2018-03-02 06:30,2,2670.5,2671.25,2660.25,2661,350
20180601|2018-03-02 07:00,2,2662.25,2665,2657.5,2660.5,560
20180601|2018-03-02 07:30,2,2661,2670,2660.25,2666.75,325
20180601|2018-03-02 08:00,2,2666.75,2667.25,2657.5,2661,370
20180601|2018-03-02 08:30,2,2661,2668.25,2651.75,2658.25,1905
20180601|2018-03-02 09:00,2,2658.25,2663.75,2652.25,2657.75,1558
20180601|2018-03-02 09:30,2,2657.75,2671.25,2655.75,2663.25,962
20180601|2018-03-02 10:00,2,2662.5,2670.25,2657.75,2670.25,640
20180601|2018-03-02 10:30,2,2670,2681.75,2664.5,2681.5,694
20180601|2018-03-02 11:00,2,2681.75,2683.5,2674,2681,507
20180601|2018-03-02 11:30,2,2683,2689.75,2677.5,2687.5,367
20180601|2018-03-02 12:00,2,2687.25,2688.25,2674.75,2674.75,619
20180601|2018-03-02 12:30,2,2674.5,2680,2669,2676,382
20180601|2018-03-02 13:00,2,2679,2685.5,2675.75,2678,321
20180601|2018-03-02 13:30,2,2679.5,2687.5,2676.25,2680.75,1932
20180601|2018-03-02 14:00,2,2680.5,2684.5,2674,2683.5,774
20180601|2018-03-02 14:30,2,2683.5,2700.5,2683.5,2694.25,2689
20180601|2018-03-02 15:00,2,2694.5,2696,2692.75,2694.75,862
20180601|2018-03-02 15:30,2,2694.75,2697.5,2693.25,2694.25,382
20180601|2018-03-04 17:00,5,2688.25,2689.25,2679.5,2682.5,835
20180601|2018-03-04 17:30,5,2682.75,2688.5,2682.75,2686,525
20180601|2018-03-04 18:00,5,2686.5,2694,2686.5,2691.25,189
20180601|2018-03-04 18:30,5,2691.25,2692.5,2689,2689,80
20180601|2018-03-04 19:00,5,2689,2689,2685.5,2688.75,95
20180601|2018-03-04 19:30,5,2688.75,2692.75,2687.5,2687.5,62
20180601|2018-03-04 20:00,5,2686,2686.75,2683.75,2686,48
20180601|2018-03-04 20:30,5,2685.25,2685.25,2680.75,2682.75,22
20180601|2018-03-04 21:00,5,2682.5,2683,2680.5,2683,49
20180601|2018-03-04 21:30,5,2683,2683.75,2682.25,2683,30
20180601|2018-03-04 22:00,5,2683,2683.5,2683,2683.5,5
20180601|2018-03-04 22:30,5,2681.75,2681.75,2676.75,2677,106
20180601|2018-03-04 23:00,5,2677,2680,2677,2679,16
20180601|2018-03-04 23:30,5,2678,2682,2678,2680,76
20180601|2018-03-05 00:00,5,2680,2680,2677.5,2679.5,18
20180601|2018-03-05 00:30,5,2679,2679.75,2677.5,2678.5,142
20180601|2018-03-05 01:00,5,2677.25,2678.5,2673,2673,110
20180601|2018-03-05 01:30,5,2674,2675.25,2669.5,2672.5,165
20180601|2018-03-05 02:00,5,2671.5,2683.75,2671.5,2682,151
20180601|2018-03-05 02:30,5,2682.75,2690,2680.25,2687.5,181
20180601|2018-03-05 03:00,5,2687,2690.5,2683.75,2684.5,214
20180601|2018-03-05 03:30,5,2685.5,2692.75,2685.5,2691,267
20180601|2018-03-05 04:00,5,2691.75,2693.75,2690,2691.75,236
20180601|2018-03-05 04:30,5,2692.75,2696.25,2692.5,2695.25,226
20180601|2018-03-05 05:00,5,2695.5,2695.75,2690.75,2691.75,204
20180601|2018-03-05 05:30,5,2691.25,2691.25,2687,2687.25,129
20180601|2018-03-05 06:00,5,2687.25,2690.25,2686.75,2687.25,101
20180601|2018-03-05 06:30,5,2686.5,2689,2683.25,2684,471
20180601|2018-03-05 07:00,5,2684.5,2690.25,2684,2685,944
20180601|2018-03-05 07:30,5,2684,2687.5,2681.25,2683.25,236
20180601|2018-03-05 08:00,5,2683,2683,2677.5,2680.75,661
20180601|2018-03-05 08:30,5,2680.5,2689,2680,2683.25,1944
20180601|2018-03-05 09:00,5,2683.25,2687.5,2679.5,2687.25,2113
20180601|2018-03-05 09:30,5,2687.5,2700.5,2685,2699.75,2455
20180601|2018-03-05 10:00,5,2700,2713.5,2698.5,2710.75,2228
20180601|2018-03-05 10:30,5,2711.25,2718.75,2710,2716,1923
20180601|2018-03-05 11:00,5,2716,2720.75,2711.75,2716,1240
20180601|2018-03-05 11:30,5,2716,2721.5,2712.75,2721.25,2843
20180601|2018-03-05 12:00,5,2721.75,2725.75,2720.75,2721.25,1854
20180601|2018-03-05 12:30,5,2721,2722.75,2716.75,2721.25,1082
20180601|2018-03-05 13:00,5,2721.5,2723.25,2713.25,2718.5,1234
20180601|2018-03-05 13:30,5,2718.75,2728.75,2717.75,2728.75,1723
20180601|2018-03-05 14:00,5,2728.5,2732.25,2725,2725.75,1753
20180601|2018-03-05 14:30,5,2725.75,2732.5,2724.25,2725.75,2050
20180601|2018-03-05 15:00,5,2725.25,2725.5,2722,2723.5,898
20180601|2018-03-05 15:30,5,2723,2724.25,2721.5,2724.25,134
20180601|2018-03-05 17:00,6,2723.75,2726,2722.75,2722.75,127
20180601|2018-03-05 17:30,6,2724,2725.75,2723,2723,115
20180601|2018-03-05 18:00,6,2722.75,2724.25,2722.25,2723.5,90
20180601|2018-03-05 18:30,6,2724.25,2726,2724.25,2725.5,148
20180601|2018-03-05 19:00,6,2725.75,2726.25,2724.5,2725.5,107
20180601|2018-03-05 19:30,6,2725,2727,2724.5,2724.5,156
20180601|2018-03-05 20:00,6,2724,2725.75,2720.75,2722.25,262
20180601|2018-03-05 20:30,6,2722,2723.5,2721.5,2723.5,71
20180601|2018-03-05 21:00,6,2723.25,2724.75,2723,2724.75,61
20180601|2018-03-05 21:30,6,2724.75,2725.25,2724,2724.25,41
20180601|2018-03-05 22:00,6,2723.5,2724.25,2723,2724.25,40
20180601|2018-03-05 22:30,6,2724.25,2724.25,2722.5,2722.5,13
20180601|2018-03-05 23:00,6,2722.5,2724.25,2721.75,2723.5,42
20180601|2018-03-05 23:30,6,2723.5,2725.25,2723.5,2724.75,35
20180601|2018-03-06 00:00,6,2724.5,2727.25,2723.5,2726.25,71
20180601|2018-03-06 00:30,6,2726.75,2728.5,2726.5,2728.25,50
20180601|2018-03-06 01:00,6,2729.25,2730,2726.25,2728.5,258
20180601|2018-03-06 01:30,6,2728.5,2731.75,2728,2730.75,389
20180601|2018-03-06 02:00,6,2731,2731,2727.25,2729.5,389
20180601|2018-03-06 02:30,6,2729.25,2730.5,2726.25,2727.75,232
20180601|2018-03-06 03:00,6,2728.5,2729.75,2726.75,2728.5,161
20180601|2018-03-06 03:30,6,2728.75,2729.5,2728,2729.25,42
20180601|2018-03-06 04:00,6,2729.25,2729.75,2726.75,2727.5,209
20180601|2018-03-06 04:30,6,2728,2730.5,2728,2729,159
20180601|2018-03-06 05:00,6,2729.25,2736,2729,2734.25,418
20180601|2018-03-06 05:30,6,2734.75,2739,2734.25,2736.75,427
20180601|2018-03-06 06:00,6,2737.5,2737.5,2732.75,2732.75,212
20180601|2018-03-06 06:30,6,2732.5,2735.75,2732.25,2735.25,314
20180601|2018-03-06 07:00,6,2735.5,2736.5,2733.5,2733.75,407
20180601|2018-03-06 07:30,6,2733.5,2735,2730.75,2732,636
20180601|2018-03-06 08:00,6,2733,2736.5,2730.75,2736.5,820
20180601|2018-03-06 08:30,6,2736.5,2737.25,2724.75,2730.25,3960
20180601|2018-03-06 09:00,6,2730,2732.5,2722,2731.25,2648
20180601|2018-03-06 09:30,6,2731.25,2733.25,2717.75,2719.75,3691
20180601|2018-03-06 10:00,6,2719.75,2725.5,2716.5,2719,3865
20180601|2018-03-06 10:30,6,2719.25,2724.75,2715.25,2724.75,1723
20180601|2018-03-06 11:00,6,2724.5,2725,2718.75,2720,2378
20180601|2018-03-06 11:30,6,2719.75,2732.75,2719.25,2732.75,2311
20180601|2018-03-06 12:00,6,2732.75,2735,2731,2733.25,2456
20180601|2018-03-06 12:30,6,2733.5,2734.75,2725.75,2727.75,2832
20180601|2018-03-06 13:00,6,2727.5,2729.5,2725.25,2727,2457
20180601|2018-03-06 13:30,6,2727.5,2735.25,2727.5,2732.5,1873
20180601|2018-03-06 14:00,6,2732.75,2734,2726.75,2731.5,2334
20180601|2018-03-06 14:30,6,2731.25,2734,2727.25,2732.5,3399
20180601|2018-03-06 15:00,6,2732.5,2733,2728,2728.75,1955
20180601|2018-03-06 15:30,6,2728.75,2730.5,2728.25,2728.25,296
20180601|2018-03-06 17:00,7,2708,2708,2695,2695.5,2578
20180601|2018-03-06 17:30,7,2695.75,2701.25,2695.75,2697.75,517
20180601|2018-03-06 18:00,7,2697.75,2700,2687.75,2689,624
20180601|2018-03-06 18:30,7,2688.75,2693.5,2686.5,2692,785
20180601|2018-03-06 19:00,7,2692,2699.75,2691,2698,864
20180601|2018-03-06 19:30,7,2698,2708.25,2697.75,2708.25,927
20180601|2018-03-06 20:00,7,2708.25,2709.25,2703,2704.25,768
20180601|2018-03-06 20:30,7,2703.75,2706,2700.25,2702.25,482
20180601|2018-03-06 21:00,7,2702.25,2704.25,2698.75,2700.25,382
20180601|2018-03-06 21:30,7,2700,2701,2697.5,2699,343
20180601|2018-03-06 22:00,7,2699,2699,2694.75,2695.5,383
20180601|2018-03-06 22:30,7,2695.75,2702.5,2695.25,2701,1392
20180601|2018-03-06 23:00,7,2701,2701.75,2696,2696,168
20180601|2018-03-06 23:30,7,2696.25,2698.75,2692.5,2696.25,467
20180601|2018-03-07 00:00,7,2696.25,2698.25,2693,2693,231
20180601|2018-03-07 00:30,7,2693.25,2699.5,2689.75,2699.25,351
20180601|2018-03-07 01:00,7,2699,2702,2695.75,2699.75,212
20180601|2018-03-07 01:30,7,2699.75,2706.5,2699.75,2706,244
20180601|2018-03-07 02:00,7,2706,2709.25,2703.5,2708,1068
20180601|2018-03-07 02:30,7,2708,2708.25,2703.25,2703.75,995
20180601|2018-03-07 03:00,7,2704.25,2705.5,2699.5,2703.75,653
20180601|2018-03-07 03:30,7,2704.25,2704.75,2699.5,2702.25,669
20180601|2018-03-07 04:00,7,2702.5,2709.25,2701.25,2706.75,574
20180601|2018-03-07 04:30,7,2707.5,2709.25,2701.75,2702.75,683
20180601|2018-03-07 05:00,7,2703,2704,2699,2701.25,574
20180601|2018-03-07 05:30,7,2701.5,2705,2701.25,2703.25,753
20180601|2018-03-07 06:00,7,2702.75,2711.5,2702.75,2711.25,514
20180601|2018-03-07 06:30,7,2711.25,2711.5,2707.25,2709.75,382
20180601|2018-03-07 07:00,7,2709.5,2714.5,2706.5,2713.5,641
20180601|2018-03-07 07:30,7,2713.5,2713.75,2708.5,2710.25,1440
20180601|2018-03-07 08:00,7,2710.25,2711,2705.25,2707.25,1760
20180601|2018-03-07 08:30,7,2707.25,2721.75,2705.5,2714.5,8001
20180601|2018-03-07 09:00,7,2714.25,2723.25,2713.25,2721.75,5329
20180601|2018-03-07 09:30,7,2721.75,2728.25,2720,2726.25,4748
20180601|2018-03-07 10:00,7,2726.25,2727,2716.5,2720.25,3720
20180601|2018-03-07 10:30,7,2720,2723.75,2711.75,2712,3030
20180601|2018-03-07 11:00,7,2712,2714,2705.75,2710.75,4636
20180601|2018-03-07 11:30,7,2710.5,2715.25,2709,2714,2636
20180601|2018-03-07 12:00,7,2713.75,2717.75,2706,2717.5,3568
20180601|2018-03-07 12:30,7,2717.5,2719.5,2714.75,2717,1727
20180601|2018-03-07 13:00,7,2717.25,2722.25,2714.5,2718.5,2381
20180601|2018-03-07 13:30,7,2718.5,2725.25,2718.5,2721.25,3091
20180601|2018-03-07 14:00,7,2721.25,2730,2720.75,2729,4735
20180601|2018-03-07 14:30,7,2729.25,2735.25,2728.75,2731.5,5935
20180601|2018-03-07 15:00,7,2731.25,2732.25,2727,2728.25,2308
20180601|2018-03-07 15:30,7,2727.75,2728.75,2726.5,2727.25,176
20180601|2018-03-07 17:00,8,2728.5,2729,2725,2726.25,219
20180601|2018-03-07 17:30,8,2726.5,2728.25,2726.25,2727.25,170
20180601|2018-03-07 18:00,8,2727.5,2729,2724.25,2725.5,557
20180601|2018-03-07 18:30,8,2725.75,2726.25,2725,2726,384
20180601|2018-03-07 19:00,8,2726.25,2731.25,2725.75,2730.25,695
20180601|2018-03-07 19:30,8,2730,2730.5,2728.25,2729.75,576
20180601|2018-03-07 20:00,8,2729.5,2730.75,2729.25,2730.75,389
20180601|2018-03-07 20:30,8,2730.75,2731.75,2728,2728.25,442
20180601|2018-03-07 21:00,8,2728.25,2732.25,2727.25,2731.25,456
20180601|2018-03-07 21:30,8,2731.5,2731.5,2729.5,2730,352
20180601|2018-03-07 22:00,8,2730.25,2730.5,2728.25,2730,292
20180601|2018-03-07 22:30,8,2729.75,2730.75,2729.5,2729.75,170
20180601|2018-03-07 23:00,8,2729.75,2730,2727,2727.25,301
20180601|2018-03-07 23:30,8,2727.5,2728,2726.5,2727.5,366
20180601|2018-03-08 00:00,8,2727.5,2729.25,2726.75,2728.75,296
20180601|2018-03-08 00:30,8,2728.5,2731.25,2728.5,2730,200
20180601|2018-03-08 01:00,8,2730,2734,2729.75,2731.5,834
20180601|2018-03-08 01:30,8,2731.25,2733,2729.75,2730.5,743
20180601|2018-03-08 02:00,8,2730,2730.75,2726.25,2726.75,1441
20180601|2018-03-08 02:30,8,2727,2729.25,2726,2727,792
20180601|2018-03-08 03:00,8,2727,2730.5,2726.25,2729.75,954
20180601|2018-03-08 03:30,8,2729.75,2730.25,2728,2728,313
20180601|2018-03-08 04:00,8,2727.5,2730,2727.5,2729.5,275
20180601|2018-03-08 04:30,8,2729.5,2730.75,2728.75,2730.25,448
20180601|2018-03-08 05:00,8,2730.25,2732,2729,2731.25,494
20180601|2018-03-08 05:30,8,2731.5,2733.75,2731,2733.75,885
20180601|2018-03-08 06:00,8,2733.5,2738.25,2733.25,2737.5,2092
20180601|2018-03-08 06:30,8,2737.5,2739,2735,2736.25,953
20180601|2018-03-08 07:00,8,2736,2737.75,2735,2736,1094
20180601|2018-03-08 07:30,8,2735.75,2736.5,2732.75,2734.5,3651
20180601|2018-03-08 08:00,8,2734.5,2741.25,2734.5,2738.5,8050
20180601|2018-03-08 08:30,8,2738.5,2742,2734.75,2736,24483
20180601|2018-03-08 09:00,8,2736,2739,2732,2734.5,18192
20180601|2018-03-08 09:30,8,2734.5,2736.25,2730,2734.25,17617
20180601|2018-03-08 10:00,8,2734,2740.75,2732.25,2736.75,16572
20180601|2018-03-08 10:30,8,2736.5,2736.75,2731,2735.25,15504
20180601|2018-03-08 11:00,8,2735.25,2736.25,2727.5,2733.25,14777
20180601|2018-03-08 11:30,8,2733,2735,2729.5,2732.75,12780
20180601|2018-03-08 12:00,8,2732.75,2736,2727.75,2730.25,8713
20180601|2018-03-08 12:30,8,2730,2733,2727,2732.5,7716
20180601|2018-03-08 13:00,8,2732.25,2733.5,2728.25,2733.25,7405
20180601|2018-03-08 13:30,8,2733,2740,2730.75,2739.5,15589
20180601|2018-03-08 14:00,8,2739.5,2745.5,2739.25,2742.5,21429
20180601|2018-03-08 14:30,8,2742.5,2744.75,2732.75,2744,39521
20180601|2018-03-08 15:00,8,2744,2745.25,2742.5,2744,14436
20180601|2018-03-08 15:30,8,2744.25,2744.5,2742.25,2743.25,1375
20180601|2018-03-08 17:00,9,2742,2744,2741.75,2744,992
20180601|2018-03-08 17:30,9,2744.25,2747.75,2742.5,2743.5,3457
20180601|2018-03-08 18:00,9,2743.5,2744.5,2741.25,2743,2406
20180601|2018-03-08 18:30,9,2743,2746.75,2742.25,2745.25,2131
20180601|2018-03-08 19:00,9,2745,2749.75,2744.75,2749,2661
20180601|2018-03-08 19:30,9,2748.75,2749.25,2746.25,2746.5,2114
20180601|2018-03-08 20:00,9,2746.25,2746.25,2740.25,2742,3521
20180601|2018-03-08 20:30,9,2741.75,2743.75,2741.5,2742.75,1262
20180601|2018-03-08 21:00,9,2742.75,2743.75,2741.5,2743.75,986
20180601|2018-03-08 21:30,9,2743.5,2744.75,2741.5,2743.75,1224
20180601|2018-03-08 22:00,9,2743.75,2744,2741.25,2741.75,1983
20180601|2018-03-08 22:30,9,2741.75,2743,2738.75,2743,2182
20180601|2018-03-08 23:00,9,2742.75,2743,2741,2742,1004
20180601|2018-03-08 23:30,9,2742.25,2743.5,2742,2743,822
20180601|2018-03-09 00:00,9,2743,2745,2742.5,2745,727
20180601|2018-03-09 00:30,9,2744.75,2744.75,2742.25,2743,634
20180601|2018-03-09 01:00,9,2742.75,2742.75,2740.25,2741.75,1287
20180601|2018-03-09 01:30,9,2741.75,2743.25,2740.25,2741.75,1954
20180601|2018-03-09 02:00,9,2742,2744,2740.25,2742.25,4139
20180601|2018-03-09 02:30,9,2742.25,2745.75,2741.75,2744.25,2870
20180601|2018-03-09 03:00,9,2744.25,2745,2741.75,2743.25,1822
20180601|2018-03-09 03:30,9,2743.25,2744.25,2742.75,2743.75,1364
20180601|2018-03-09 04:00,9,2744,2744.5,2742.25,2742.5,1226
20180601|2018-03-09 04:30,9,2742.5,2747,2741.75,2747,1666
20180601|2018-03-09 05:00,9,2746.75,2746.75,2744.5,2745.5,2173
20180601|2018-03-09 05:30,9,2745.25,2745.25,2742.25,2742.75,1531
20180601|2018-03-09 06:00,9,2742.5,2745.5,2742.25,2745,2231
20180601|2018-03-09 06:30,9,2745,2746,2744.5,2744.75,1989
20180601|2018-03-09 07:00,9,2744.75,2744.75,2735.5,2738.75,10105
20180601|2018-03-09 07:30,9,2738.75,2763.75,2738.5,2760.75,49581
20180601|2018-03-09 08:00,9,2760.75,2764.25,2758.75,2759.75,18200
20180601|2018-03-09 08:30,9,2759.75,2763.5,2756.25,2762.25,93795
20180601|2018-03-09 09:00,9,2762.25,2769,2760.25,2767.5,73007
20180601|2018-03-09 09:30,9,2767.5,2774.5,2766,2771,63508
20180601|2018-03-09 10:00,9,2770.75,2774.5,2769.5,2774,41629
20180601|2018-03-09 10:30,9,2774.25,2775,2772.25,2774.5,25302
20180601|2018-03-09 11:00,9,2774.5,2780.25,2774.25,2777.5,44583
20180601|2018-03-09 11:30,9,2777.75,2781.25,2777.25,2777.75,20907
20180601|2018-03-09 12:00,9,2777.75,2783,2777.75,2782,22077
20180601|2018-03-09 12:30,9,2782,2783.75,2780.5,2782.5,25483
20180601|2018-03-09 13:00,9,2782.75,2786,2780.75,2782.75,38973
20180601|2018-03-09 13:30,9,2782.75,2785.5,2782.5,2785.25,32774
20180601|2018-03-09 14:00,9,2785.25,2786.5,2783,2785.5,49677
20180601|2018-03-09 14:30,9,2785.5,2792,2784.25,2791.25,115680
20180601|2018-03-09 15:00,9,2791.5,2791.5,2787.75,2788,51601
20180601|2018-03-09 15:30,9,2788,2788.75,2786.75,2788.25,7779
20180601|2018-03-11 17:00,12,2788.75,2794,2788,2793.75,4127
20180601|2018-03-11 17:30,12,2793.75,2797,2793.25,2796.5,3842
20180601|2018-03-11 18:00,12,2796.75,2798.5,2796.75,2796.75,2408
20180601|2018-03-11 18:30,12,2796.75,2797.75,2795.25,2796.5,2398
20180601|2018-03-11 19:00,12,2796,2797.25,2794,2796.75,4016
20180601|2018-03-11 19:30,12,2797,2799,2796.75,2797.75,3154
20180601|2018-03-11 20:00,12,2797.75,2799,2796.5,2797.25,3068
20180601|2018-03-11 20:30,12,2797.25,2797.25,2795,2796,3544
20180601|2018-03-11 21:00,12,2796.25,2799,2795.25,2799,2207
20180601|2018-03-11 21:30,12,2798.75,2799.75,2798.25,2799,2071
20180601|2018-03-11 22:00,12,2799,2800.75,2798,2799,2718
20180601|2018-03-11 22:30,12,2799.25,2800,2798.75,2799.25,1205
20180601|2018-03-11 23:00,12,2799.5,2802,2799,2799.25,1742
20180601|2018-03-11 23:30,12,2799.25,2799.75,2796.25,2798.75,2547
20180601|2018-03-12 00:00,12,2798.75,2800.5,2798.25,2798.5,2034
20180601|2018-03-12 00:30,12,2798.5,2801,2797.75,2801,1811
20180601|2018-03-12 01:00,12,2801,2804.25,2800,2803.5,2675
20180601|2018-03-12 01:30,12,2803.75,2804.75,2802.75,2803.5,2943
20180601|2018-03-12 02:00,12,2803.75,2805,2802.25,2804.5,4005
20180601|2018-03-12 02:30,12,2804.25,2805.25,2804,2804.5,2596
20180601|2018-03-12 03:00,12,2804.25,2804.75,2798.5,2799.5,8350
20180601|2018-03-12 03:30,12,2799.5,2800,2796,2798.5,5690
20180601|2018-03-12 04:00,12,2798.5,2799.5,2796.5,2799.25,3854
20180601|2018-03-12 04:30,12,2799.25,2800.25,2798,2798.25,3277
20180601|2018-03-12 05:00,12,2798.25,2800.75,2797,2799.5,3742
20180601|2018-03-12 05:30,12,2799.75,2800.25,2797.5,2798.75,4054
20180601|2018-03-12 06:00,12,2799,2799.5,2796,2797,6747
20180601|2018-03-12 06:30,12,2797.25,2797.5,2794.25,2796.25,8293
20180601|2018-03-12 07:00,12,2795.75,2796.5,2794,2794.75,8568
20180601|2018-03-12 07:30,12,2794.75,2795.75,2793,2793.5,7082
20180601|2018-03-12 08:00,12,2793.5,2795.5,2792.5,2795,10016
20180601|2018-03-12 08:30,12,2795,2802.25,2792.75,2799,100559
20180601|2018-03-12 09:00,12,2799,2799.25,2795.25,2797,57494
20180601|2018-03-12 09:30,12,2797,2797,2788.5,2789,66036
20180601|2018-03-12 10:00,12,2789,2791.75,2783.75,2784.75,67876
20180601|2018-03-12 10:30,12,2785,2791.75,2784,2790,66186
20180601|2018-03-12 11:00,12,2790,2793.5,2789.75,2792,38434
20180601|2018-03-12 11:30,12,2791.75,2793.25,2787.5,2789.75,28258
20180601|2018-03-12 12:00,12,2789.75,2792.5,2789.5,2791,23486
20180601|2018-03-12 12:30,12,2790.75,2794.25,2789.75,2790,24960
20180601|2018-03-12 13:00,12,2790,2792.75,2785.75,2787.75,35543
20180601|2018-03-12 13:30,12,2787.5,2788.75,2784.25,2786,37934
20180601|2018-03-12 14:00,12,2786.25,2791.5,2785.75,2790.75,39933
20180601|2018-03-12 14:30,12,2790.5,2797,2787.75,2788,125940
20180601|2018-03-12 15:00,12,2788,2790,2787.5,2789.5,36498
20180601|2018-03-12 15:30,12,2789,2789.75,2787,2788.25,5146
20180601|2018-03-12 17:00,13,2787,2789.25,2786.5,2788,3115
20180601|2018-03-12 17:30,13,2788,2789.25,2787.75,2788.5,766
20180601|2018-03-12 18:00,13,2788.5,2788.5,2786.25,2786.75,1464
20180601|2018-03-12 18:30,13,2786.75,2787.75,2786.75,2787.75,764
20180601|2018-03-12 19:00,13,2787.75,2788.5,2786.75,2787.5,1519
20180601|2018-03-12 19:30,13,2787.75,2788.5,2787.25,2788.5,972
20180601|2018-03-12 20:00,13,2788.5,2789,2787.25,2787.5,2151
20180601|2018-03-12 20:30,13,2787.5,2789.5,2787,2788.25,3101
20180601|2018-03-12 21:00,13,2788.25,2788.25,2787,2787.75,1163
20180601|2018-03-12 21:30,13,2787.75,2788.25,2787.25,2788,674
20180601|2018-03-12 22:00,13,2788,2788.5,2787.5,2788.25,634
20180601|2018-03-12 22:30,13,2788.5,2789,2788,2788.25,671
20180601|2018-03-12 23:00,13,2788.5,2789.25,2788.25,2789.25,827
20180601|2018-03-12 23:30,13,2789,2790.5,2789,2790,2225
20180601|2018-03-13 00:00,13,2790,2791,2789.25,2790.25,1928
20180601|2018-03-13 00:30,13,2790,2791,2789.5,2790.5,1044
20180601|2018-03-13 01:00,13,2790.25,2791,2790,2790.5,735
20180601|2018-03-13 01:30,13,2790.5,2790.5,2789.75,2790,442
20180601|2018-03-13 02:00,13,2790.25,2792.5,2790.25,2792,3223
20180601|2018-03-13 02:30,13,2792,2793.25,2791,2792.25,3594
20180601|2018-03-13 03:00,13,2792.5,2794.5,2792,2792.5,5315
20180601|2018-03-13 03:30,13,2792.75,2794,2791.75,2793.25,2333
20180601|2018-03-13 04:00,13,2793.25,2796,2793.25,2794.75,4913
20180601|2018-03-13 04:30,13,2794.75,2795.25,2793,2794.25,3005
20180601|2018-03-13 05:00,13,2794.25,2795.75,2793.75,2795.25,2422
20180601|2018-03-13 05:30,13,2795.25,2796,2794.25,2795,2085
20180601|2018-03-13 06:00,13,2795,2796,2794,2795,3244
20180601|2018-03-13 06:30,13,2794.75,2795.5,2794,2795,2999
20180601|2018-03-13 07:00,13,2794.75,2795.25,2792,2792.75,7773
20180601|2018-03-13 07:30,13,2793,2805,2792.5,2799.75,103876
20180601|2018-03-13 08:00,13,2799.75,2802.75,2797,2801.5,24494
20180601|2018-03-13 08:30,13,2801.5,2807.25,2798.75,2802,112047
20180601|2018-03-13 09:00,13,2802.25,2804,2798.5,2800.25,76768
20180601|2018-03-13 09:30,13,2800.5,2801,2793,2793.25,84693
20180601|2018-03-13 10:00,13,2793.5,2793.75,2784.5,2786.75,99700
20180601|2018-03-13 10:30,13,2787,2789,2782.75,2784.25,103573
20180601|2018-03-13 11:00,13,2784.5,2785.75,2774,2779.75,140387
20180601|2018-03-13 11:30,13,2779.75,2786.25,2779.5,2784.5,64826
20180601|2018-03-13 12:00,13,2784.5,2788,2783.5,2785,50380
20180601|2018-03-13 12:30,13,2785.25,2787.25,2778,2778.75,63308
20180601|2018-03-13 13:00,13,2779,2781.75,2774.75,2776.5,59169
20180601|2018-03-13 13:30,13,2776.5,2781.75,2771.5,2774.5,75120
20180601|2018-03-13 14:00,13,2774.5,2777.25,2765.5,2767.25,106431
20180601|2018-03-13 14:30,13,2767,2772,2762.5,2769.25,161598
20180601|2018-03-13 15:00,13,2769.5,2773.5,2768.75,2772.5,54893
20180601|2018-03-13 15:30,13,2772.75,2772.75,2768.25,2768.25,10134
20180601|2018-03-13 17:00,14,2767,2767,2762.25,2765.25,8312
20180601|2018-03-13 17:30,14,2765.5,2768,2765.25,2767.5,2934
20180601|2018-03-13 18:00,14,2767.5,2768.5,2765.75,2767.25,3122
20180601|2018-03-13 18:30,14,2767,2769.5,2766.5,2768.25,3289
20180601|2018-03-13 19:00,14,2768.25,2771,2768,2768.75,4884
20180601|2018-03-13 19:30,14,2769,2770.75,2768,2768.25,3991
20180601|2018-03-13 20:00,14,2768.25,2768.75,2765.5,2766.25,4887
20180601|2018-03-13 20:30,14,2766,2767.25,2764.5,2765.75,4597
20180601|2018-03-13 21:00,14,2765.75,2767.75,2765.5,2765.75,2344
20180601|2018-03-13 21:30,14,2765.75,2767.5,2763.25,2764.25,3873
20180601|2018-03-13 22:00,14,2764.25,2765.25,2762.5,2765,2574
20180601|2018-03-13 22:30,14,2764.75,2766.75,2764.5,2765.75,1520
20180601|2018-03-13 23:00,14,2766,2769.25,2765.5,2769.25,1792
20180601|2018-03-13 23:30,14,2769.25,2769.25,2768,2768.25,966
20180601|2018-03-14 00:00,14,2768.5,2769.25,2767.25,2767.5,1178
20180601|2018-03-14 00:30,14,2767.5,2769,2766.5,2768,1422
20180601|2018-03-14 01:00,14,2768.25,2770,2768,2768.75,1602
20180601|2018-03-14 01:30,14,2768.75,2769.75,2767.75,2769.25,1341
20180601|2018-03-14 02:00,14,2769.25,2772.25,2769.25,2771.25,4629
20180601|2018-03-14 02:30,14,2771,2778.25,2771,2778.25,8030
20180601|2018-03-14 03:00,14,2778,2782.25,2776.25,2779.5,13987
20180601|2018-03-14 03:30,14,2779.5,2782.25,2777.5,2779.75,8058
20180601|2018-03-14 04:00,14,2779.75,2782.5,2779.5,2781,5197
20180601|2018-03-14 04:30,14,2781,2781.5,2778.75,2781,3524
20180601|2018-03-14 05:00,14,2780.75,2783.5,2778.75,2780.5,5962
20180601|2018-03-14 05:30,14,2780.5,2781.25,2778.5,2779,3599
20180601|2018-03-14 06:00,14,2779,2782,2779,2780,4562
20180601|2018-03-14 06:30,14,2780.25,2781.25,2779.25,2781,4039
20180601|2018-03-14 07:00,14,2781,2781.75,2778,2779.25,11371
20180601|2018-03-14 07:30,14,2779.25,2782.5,2777,2779,20951
20180601|2018-03-14 08:00,14,2778.75,2781.25,2777.5,2780.25,17511
20180601|2018-03-14 08:30,14,2780.25,2782.5,2771.5,2775,118953
20180601|2018-03-14 09:00,14,2775,2778.25,2766.25,2770.5,115026
20180601|2018-03-14 09:30,14,2770.5,2773.25,2767.5,2770.25,74952
20180601|2018-03-14 10:00,14,2770.25,2771.5,2761.75,2766.25,82570
20180601|2018-03-14 10:30,14,2766.25,2767.75,2752,2755.25,158410
20180601|2018-03-14 11:00,14,2755.25,2758.25,2750.25,2755.75,91608
20180601|2018-03-14 11:30,14,2756,2761.75,2754.5,2756.75,83993
20180601|2018-03-14 12:00,14,2756.75,2756.75,2750.25,2753.75,77507
20180601|2018-03-14 12:30,14,2753.5,2767.25,2753.5,2763.75,69607
20180601|2018-03-14 13:00,14,2763.5,2765.25,2758,2759.75,42826
20180601|2018-03-14 13:30,14,2759.75,2762.25,2748.75,2756.75,102354
20180601|2018-03-14 14:00,14,2756.75,2757.5,2749,2750.75,93001
20180601|2018-03-14 14:30,14,2751,2755,2748.25,2754.25,149179
20180601|2018-03-14 15:00,14,2754.25,2755.25,2752,2754,49170
20180601|2018-03-14 15:30,14,2754.25,2756.25,2754,2755.25,9604
20180601|2018-03-14 17:00,15,2754.75,2757.75,2754,2756.5,4943
20180601|2018-03-14 17:30,15,2756.75,2758.25,2756.25,2758,1510
20180601|2018-03-14 18:00,15,2757.75,2758.25,2756.5,2758,1796
20180601|2018-03-14 18:30,15,2758,2758.25,2752.75,2756.5,5930
20180601|2018-03-14 19:00,15,2756.5,2759.5,2755.5,2755.5,6787
20180601|2018-03-14 19:30,15,2755.75,2756.25,2745.25,2746,13589
20180601|2018-03-14 20:00,15,2745.75,2747.25,2745,2746.5,4310
20180601|2018-03-14 20:30,15,2746.5,2750.75,2746.5,2749,4129
20180601|2018-03-14 21:00,15,2749,2754.5,2749,2754.25,4366
20180601|2018-03-14 21:30,15,2754.5,2762.25,2754,2759,8188
20180601|2018-03-14 22:00,15,2759.25,2760.25,2757,2757.25,2493
20180601|2018-03-14 22:30,15,2757.25,2758.25,2756.25,2758,2228
20180601|2018-03-14 23:00,15,2758.25,2758.75,2757,2758,1364
20180601|2018-03-14 23:30,15,2758,2759,2757,2757,1201
20180601|2018-03-15 00:00,15,2757.25,2758,2753.75,2755,2478
20180601|2018-03-15 00:30,15,2755.25,2759.75,2755.25,2759.75,2345
20180601|2018-03-15 01:00,15,2759.5,2760,2758.5,2759.25,1462
20180601|2018-03-15 01:30,15,2759.5,2760.25,2758.75,2759.5,1641
20180601|2018-03-15 02:00,15,2759.5,2761.25,2758.75,2761.25,4382
20180601|2018-03-15 02:30,15,2761,2762.25,2760.5,2760.75,5605
20180601|2018-03-15 03:00,15,2761,2761,2757,2758.5,7469
20180601|2018-03-15 03:30,15,2758.5,2759,2756.75,2758.5,2779
20180601|2018-03-15 04:00,15,2758.5,2761.5,2756.75,2760.25,6702
20180601|2018-03-15 04:30,15,2760.25,2760.75,2759,2759.25,2750
20180601|2018-03-15 05:00,15,2759.5,2759.5,2754,2755.75,8126
20180601|2018-03-15 05:30,15,2755.75,2756.25,2752.5,2753,7407
20180601|2018-03-15 06:00,15,2753,2755.5,2752.25,2755.25,8528
20180601|2018-03-15 06:30,15,2755.25,2757.25,2754.5,2755,6243
20180601|2018-03-15 07:00,15,2755,2756.25,2753.75,2754.75,6843
20180601|2018-03-15 07:30,15,2755,2759.5,2754.5,2757.75,13504
20180601|2018-03-15 08:00,15,2757.75,2760,2756.5,2759.75,12089
20180601|2018-03-15 08:30,15,2760,2761,2751.5,2753.75,105328
20180601|2018-03-15 09:00,15,2754,2760.5,2753.5,2757.75,85958
20180601|2018-03-15 09:30,15,2758,2760.5,2754.25,2758.5,67215
20180601|2018-03-15 10:00,15,2758.5,2767.25,2758,2765,96362
20180601|2018-03-15 10:30,15,2765.25,2765.75,2756,2759.5,70568
20180601|2018-03-15 11:00,15,2759.5,2762,2758,2758.5,58181
20180601|2018-03-15 11:30,15,2758.25,2760,2755.75,2757,49238
20180601|2018-03-15 12:00,15,2757.25,2759,2754,2756.5,43685
20180601|2018-03-15 12:30,15,2756.5,2758,2746.75,2746.75,87985
20180601|2018-03-15 13:00,15,2747,2752,2745.75,2748.25,69178
20180601|2018-03-15 13:30,15,2748.5,2751.75,2746.25,2751.75,54754
20180601|2018-03-15 14:00,15,2751.75,2754.25,2748,2754.25,62379
20180601|2018-03-15 14:30,15,2754,2755.25,2751.25,2751.25,94390
20180601|2018-03-15 15:00,15,2751.5,2757.25,2751,2755.5,58246
20180601|2018-03-15 15:30,15,2755.5,2759,2755.25,2758.5,11280
20180601|2018-03-15 17:00,16,2757.5,2758.5,2756,2758,4505
20180601|2018-03-15 17:30,16,2758,2758.5,2757.25,2757.5,1158
20180601|2018-03-15 18:00,16,2757.5,2759,2757.25,2759,1942
20180601|2018-03-15 18:30,16,2759,2759.5,2758.5,2758.75,1736
20180601|2018-03-15 19:00,16,2759,2759.25,2756,2756.25,2164
20180601|2018-03-15 19:30,16,2756.25,2757.25,2754.5,2755.75,3111
20180601|2018-03-15 20:00,16,2755.75,2756,2750.25,2751.25,8668
20180601|2018-03-15 20:30,16,2751,2753.75,2750.25,2752.75,3491
20180601|2018-03-15 21:00,16,2753,2753.5,2751.75,2753.25,1767
20180601|2018-03-15 21:30,16,2753.25,2753.75,2751.5,2751.75,1788
20180601|2018-03-15 22:00,16,2751.75,2754.75,2751.75,2753.5,1739
20180601|2018-03-15 22:30,16,2753.75,2753.75,2751.25,2751.5,2087
20180601|2018-03-15 23:00,16,2751.5,2753.5,2751.25,2753,2218
20180601|2018-03-15 23:30,16,2753,2753.5,2752.25,2753.25,873
20180601|2018-03-16 00:00,16,2753.25,2755.75,2753.25,2755,2528
20180601|2018-03-16 00:30,16,2755.25,2757.5,2755,2755.75,2561
20180601|2018-03-16 01:00,16,2755.75,2755.75,2753.75,2754.75,1583
20180601|2018-03-16 01:30,16,2754.5,2754.75,2753.25,2753.5,1240
20180601|2018-03-16 02:00,16,2753.25,2754,2752,2753.75,2372
20180601|2018-03-16 02:30,16,2753.5,2753.75,2750.25,2750.75,4195
20180601|2018-03-16 03:00,16,2750.75,2753,2750.5,2753,5086
20180601|2018-03-16 03:30,16,2752.75,2757.25,2752.75,2756.5,8021
20180601|2018-03-16 04:00,16,2756.5,2758,2755.75,2757.75,3884
20180601|2018-03-16 04:30,16,2758,2758,2756,2756.75,3803
20180601|2018-03-16 05:00,16,2757,2757.25,2754.5,2756,3766
20180601|2018-03-16 05:30,16,2756,2758,2755.25,2757.5,4195
20180601|2018-03-16 06:00,16,2757.5,2758.5,2755.25,2755.5,5955
20180601|2018-03-16 06:30,16,2755.5,2756.25,2753.5,2753.75,4898
20180601|2018-03-16 07:00,16,2753.75,2757.5,2753.25,2757.5,8718
20180601|2018-03-16 07:30,16,2757.25,2760.5,2756.5,2758.25,21955
20180601|2018-03-16 08:00,16,2758.25,2760.75,2754.75,2756.25,41711
20180601|2018-03-16 08:30,16,2756.25,2763.25,2756,2760.75,170027
20180601|2018-03-16 09:00,16,2760.5,2764,2758,2763.25,73881
20180601|2018-03-16 09:30,16,2763.25,2765,2761.25,2763.75,60386
20180601|2018-03-16 10:00,16,2763.5,2764.5,2760.75,2764.25,46747
20180601|2018-03-16 10:30,16,2764.25,2766.25,2758,2758.75,56496
20180601|2018-03-16 11:00,16,2758.75,2761.25,2757.25,2760.25,47132
20180601|2018-03-16 11:30,16,2760,2763.5,2758.5,2762.25,42691
20180601|2018-03-16 12:00,16,2762.25,2763.5,2756.25,2757.5,35908
20180601|2018-03-16 12:30,16,2757.25,2759.5,2754.5,2756,37989
20180601|2018-03-16 13:00,16,2756.25,2757.5,2753.75,2757.25,29607
20180601|2018-03-16 13:30,16,2757,2759,2756,2758.25,26399
20180601|2018-03-16 14:00,16,2758.25,2760,2756,2759.25,35983
20180601|2018-03-16 14:30,16,2759.25,2762,2753.5,2753.75,175548
20180601|2018-03-16 15:00,16,2753.75,2758,2752.75,2755.75,67087
20180601|2018-03-16 15:30,16,2755.5,2756,2754.5,2755.5,9780
20180601|2018-03-18 17:00,19,2756.25,2756.5,2752,2752.5,6968
20180601|2018-03-18 17:30,19,2752.5,2754.25,2751,2753.25,3781
20180601|2018-03-18 18:00,19,2753.25,2754.75,2752.75,2754,1421
20180601|2018-03-18 18:30,19,2754.25,2754.75,2752.5,2753.5,1443
20180601|2018-03-18 19:00,19,2753.75,2756,2753.25,2754.75,4402
20180601|2018-03-18 19:30,19,2754.75,2755,2750.75,2751.5,3447
20180601|2018-03-18 20:00,19,2751.25,2751.5,2746,2747.75,9771
20180601|2018-03-18 20:30,19,2747.75,2749.75,2746.5,2748.75,5372
20180601|2018-03-18 21:00,19,2748.75,2750.75,2748.75,2750.5,4444
20180601|2018-03-18 21:30,19,2750.5,2752,2749,2749.5,3020
20180601|2018-03-18 22:00,19,2749.5,2750.5,2748.75,2749,2045
20180601|2018-03-18 22:30,19,2749.25,2750.5,2748.75,2749.5,1415
20180601|2018-03-18 23:00,19,2749.5,2750.25,2749,2749.75,1002
20180601|2018-03-18 23:30,19,2749.75,2749.75,2749,2749,787
20180601|2018-03-19 00:00,19,2749.25,2749.75,2746.25,2749,4400
20180601|2018-03-19 00:30,19,2749.25,2749.25,2747.25,2747.5,1595
20180601|2018-03-19 01:00,19,2747.5,2748.25,2746.75,2747.75,1472
20180601|2018-03-19 01:30,19,2747.75,2748,2745.25,2747.25,3287
20180601|2018-03-19 02:00,19,2747.25,2748,2746.25,2747.25,2854
20180601|2018-03-19 02:30,19,2747,2749,2746.75,2748.25,2983
20180601|2018-03-19 03:00,19,2748.25,2750.25,2735.75,2736.25,20468
20180601|2018-03-19 03:30,19,2736.25,2739.5,2733,2739.25,17649
20180601|2018-03-19 04:00,19,2739.5,2742.25,2737.5,2741.25,11500
20180601|2018-03-19 04:30,19,2741.5,2743.5,2740.75,2742.5,6598
20180601|2018-03-19 05:00,19,2742.5,2743.25,2740.5,2742,6082
20180601|2018-03-19 05:30,19,2742,2743.25,2741,2741,4209
20180601|2018-03-19 06:00,19,2741.25,2741.75,2738.5,2739,6351
20180601|2018-03-19 06:30,19,2739,2741.5,2738,2741.25,8174
20180601|2018-03-19 07:00,19,2741.25,2745.5,2741,2744.25,15845
20180601|2018-03-19 07:30,19,2744.5,2744.5,2742.5,2742.75,9282
20180601|2018-03-19 08:00,19,2742.5,2745.25,2740.25,2744.75,19144
20180601|2018-03-19 08:30,19,2745,2745.25,2734.25,2738.75,137874
20180601|2018-03-19 09:00,19,2738.5,2739.5,2732.5,2737.25,98431
20180601|2018-03-19 09:30,19,2737.25,2738.5,2726,2727.5,111456
20180601|2018-03-19 10:00,19,2727.75,2729.75,2722.75,2726,95974
20180601|2018-03-19 10:30,19,2726.25,2726.5,2713.25,2715.75,132751
20180601|2018-03-19 11:00,19,2715.5,2718.5,2711,2716.5,139945
20180601|2018-03-19 11:30,19,2716.5,2717.5,2707.75,2712.75,109360
20180601|2018-03-19 12:00,19,2712.5,2713.5,2699,2702.25,165017
20180601|2018-03-19 12:30,19,2702.25,2710,2701,2709.75,106211
20180601|2018-03-19 13:00,19,2709.5,2712.5,2703.5,2706.75,94240
20180601|2018-03-19 13:30,19,2706.5,2709,2697.25,2706.5,120811
20180601|2018-03-19 14:00,19,2706.75,2712.75,2701.5,2707.5,132049
20180601|2018-03-19 14:30,19,2707.25,2719,2704.5,2716.25,208644
20180601|2018-03-19 15:00,19,2716.25,2723.5,2715.25,2723,85512
20180601|2018-03-19 15:30,19,2722.5,2724.25,2721.25,2722.75,13316
20180601|2018-03-19 16:00,19,2722.75,2722.75,2722.5,2722.5,9
20180601|2018-03-19 17:00,20,2721.5,2721.75,2718.25,2718.5,6704
20180601|2018-03-19 17:30,20,2718.5,2720,2717.75,2719.5,2946
20180601|2018-03-19 18:00,20,2719.25,2719.75,2716.25,2716.5,3040
20180601|2018-03-19 18:30,20,2716.5,2718.75,2716.25,2718.25,2440
20180601|2018-03-19 19:00,20,2718.25,2720.75,2717.75,2720,4848
20180601|2018-03-19 19:30,20,2720.25,2724.25,2718.75,2719.25,6288
20180601|2018-03-19 20:00,20,2719,2724.75,2718.75,2722.75,5724
20180601|2018-03-19 20:30,20,2722.5,2724.5,2721.25,2721.5,3630
20180601|2018-03-19 21:00,20,2721.25,2721.5,2719,2720.25,2983
20180601|2018-03-19 21:30,20,2720.25,2722,2719,2719.5,2017
20180601|2018-03-19 22:00,20,2719.75,2723,2719.75,2722.25,2474
20180601|2018-03-19 22:30,20,2722.25,2723.75,2721.75,2722.5,2465
20180601|2018-03-19 23:00,20,2722.5,2724.75,2722,2724.25,2944
20180601|2018-03-19 23:30,20,2724.5,2727,2724,2724.5,3023
20180601|2018-03-20 00:00,20,2724.25,2725.5,2723.75,2725.5,1643
20180601|2018-03-20 00:30,20,2725.25,2727.25,2724.5,2727.25,3121
20180601|2018-03-20 01:00,20,2727,2727.75,2725.25,2727.25,4566
20180601|2018-03-20 01:30,20,2727.25,2728.5,2726.25,2726.75,3031
20180601|2018-03-20 02:00,20,2726.75,2727.25,2725,2726,4952
20180601|2018-03-20 02:30,20,2726.25,2727.25,2723,2723,5026
20180601|2018-03-20 03:00,20,2723,2724.5,2721,2722.5,7887
20180601|2018-03-20 03:30,20,2722.75,2723.5,2720.5,2723.5,4936
20180601|2018-03-20 04:00,20,2723.5,2723.5,2716.25,2717.25,10106
20180601|2018-03-20 04:30,20,2717.25,2720,2717,2719.25,7089
20180601|2018-03-20 05:00,20,2719.25,2722.5,2718,2721,7889
20180601|2018-03-20 05:30,20,2721.25,2725.75,2720.25,2724.5,7006
20180601|2018-03-20 06:00,20,2724.25,2727.5,2724,2726.75,8333
20180601|2018-03-20 06:30,20,2727,2729,2726.75,2728.75,11593
20180601|2018-03-20 07:00,20,2728.5,2729,2725.5,2726,8553
20180601|2018-03-20 07:30,20,2726,2726.5,2724,2724.75,11036
20180601|2018-03-20 08:00,20,2724.75,2725,2719.25,2720.5,31910
20180601|2018-03-20 08:30,20,2720.5,2727.75,2719.75,2720.25,127675
20180601|2018-03-20 09:00,20,2720.25,2724.75,2716.25,2724.25,90613
20180601|2018-03-20 09:30,20,2724.25,2727.5,2719.75,2723.75,73747
20180601|2018-03-20 10:00,20,2723.75,2725,2718.75,2722.25,55179
20180601|2018-03-20 10:30,20,2722.25,2723,2713.5,2717.5,69058
20180601|2018-03-20 11:00,20,2717.75,2723.5,2716,2721.5,63072
20180601|2018-03-20 11:30,20,2721.25,2723.5,2717.75,2719,37120
20180601|2018-03-20 12:00,20,2719,2720.75,2715.75,2716.75,26550
20180601|2018-03-20 12:30,20,2716.75,2717.75,2713.5,2714.75,38397
20180601|2018-03-20 13:00,20,2715,2720.75,2712.75,2720.5,47716
20180601|2018-03-20 13:30,20,2720.5,2724.75,2719.5,2723.5,53230
20180601|2018-03-20 14:00,20,2723.5,2726.75,2722,2722.25,58393
20180601|2018-03-20 14:30,20,2722.5,2723.75,2718.5,2720.5,96865
20180601|2018-03-20 15:00,20,2720.5,2724.25,2719.25,2724,49317
20180601|2018-03-20 15:30,20,2724,2724.5,2723,2723.75,5096
20180601|2018-03-20 16:00,20,2723.75,2723.75,2723.75,2723.75,2
20180601|2018-03-20 17:00,21,2723.25,2725.5,2723.25,2724.25,3418
20180601|2018-03-20 17:30,21,2724.25,2724.25,2720.75,2721.25,2508
20180601|2018-03-20 18:00,21,2721.25,2722.75,2721,2722.25,1113
20180601|2018-03-20 18:30,21,2722.25,2722.75,2721.25,2722.25,1198
20180601|2018-03-20 19:00,21,2722.25,2723,2721,2721.75,2136
20180601|2018-03-20 19:30,21,2721.75,2722.25,2721,2721.25,764
20180601|2018-03-20 20:00,21,2721.25,2724,2721,2723.5,1951
20180601|2018-03-20 20:30,21,2723.75,2726,2723.5,2724.75,3402
20180601|2018-03-20 21:00,21,2724.75,2726,2724.75,2725.25,972
20180601|2018-03-20 21:30,21,2725.25,2726.25,2725,2725.75,1100
20180601|2018-03-20 22:00,21,2725.75,2726.5,2725.5,2725.5,1049
20180601|2018-03-20 22:30,21,2725.5,2726.25,2725,2725.75,748
20180601|2018-03-20 23:00,21,2726,2726,2725.5,2725.75,338
20180601|2018-03-20 23:30,21,2725.75,2727.75,2725.75,2727.25,1542
20180601|2018-03-21 00:00,21,2727.25,2727.25,2726.25,2726.5,539
20180601|2018-03-21 00:30,21,2726.5,2726.5,2724.5,2724.5,1147
20180601|2018-03-21 01:00,21,2724.75,2725.5,2724.25,2724.75,1118
20180601|2018-03-21 01:30,21,2724.75,2727,2724.5,2726,2056
20180601|2018-03-21 02:00,21,2726,2726.5,2723,2723.75,3175
20180601|2018-03-21 02:30,21,2723.75,2726,2723.75,2725,4137
20180601|2018-03-21 03:00,21,2725,2725,2720.75,2720.75,5864
20180601|2018-03-21 03:30,21,2721,2722.5,2719,2720.5,7328
20180601|2018-03-21 04:00,21,2720.75,2721.25,2717.75,2720.75,5886
20180601|2018-03-21 04:30,21,2720.5,2721.25,2719,2720.5,4212
20180601|2018-03-21 05:00,21,2720.75,2722,2719.25,2722,4790
20180601|2018-03-21 05:30,21,2722,2724.5,2722,2723,6410
20180601|2018-03-21 06:00,21,2723,2724.25,2722,2722.75,5917
20180601|2018-03-21 06:30,21,2722.75,2723.75,2717.25,2720.25,18975
20180601|2018-03-21 07:00,21,2720.25,2721.5,2719,2721,7072
20180601|2018-03-21 07:30,21,2720.75,2722,2719,2721.75,12215
20180601|2018-03-21 08:00,21,2721.75,2722,2717.5,2720.25,17626
20180601|2018-03-21 08:30,21,2720.25,2721,2715.25,2717,105754
20180601|2018-03-21 09:00,21,2717.25,2722,2717,2718.75,53350
20180601|2018-03-21 09:30,21,2718.5,2723,2716,2720.75,55931
20180601|2018-03-21 10:00,21,2720.5,2723.5,2719.5,2723.25,35287
20180601|2018-03-21 10:30,21,2723.25,2734,2723,2731,77706
20180601|2018-03-21 11:00,21,2731,2733,2729.5,2731.75,51446
20180601|2018-03-21 11:30,21,2732,2733.75,2731,2733,22909
20180601|2018-03-21 12:00,21,2733.25,2733.5,2727.25,2728.5,38998
20180601|2018-03-21 12:30,21,2728.5,2732.25,2725.75,2731,38651
20180601|2018-03-21 13:00,21,2731,2744,2724.25,2731,237294
20180601|2018-03-21 13:30,21,2731,2732.5,2712.5,2719.5,172831
20180601|2018-03-21 14:00,21,2719.5,2733.25,2718.25,2724,142308
20180601|2018-03-21 14:30,21,2723.75,2729,2714.5,2714.75,157846
20180601|2018-03-21 15:00,21,2714.75,2718.75,2714.25,2718.25,57937
20180601|2018-03-21 15:30,21,2717.25,2718,2716,2718,6283
20180601|2018-03-21 17:00,22,2718.25,2720,2717.75,2718.75,3511
20180601|2018-03-21 17:30,22,2718.75,2720,2718,2718.5,952
20180601|2018-03-21 18:00,22,2718.75,2719.25,2717,2718.25,1544
20180601|2018-03-21 18:30,22,2718.25,2719,2718,2718.5,1049
20180601|2018-03-21 19:00,22,2718.5,2721.5,2717.75,2720.75,3383
20180601|2018-03-21 19:30,22,2721,2722.5,2720.25,2721.5,2041
20180601|2018-03-21 20:00,22,2721.75,2726.25,2721.75,2725.25,6938
20180601|2018-03-21 20:30,22,2725,2725.25,2722.75,2723,2137
20180601|2018-03-21 21:00,22,2722.75,2723.75,2722,2722,2039
20180601|2018-03-21 21:30,22,2722,2722.5,2718.25,2719,3862
20180601|2018-03-21 22:00,22,2719,2720,2717.25,2718.5,2370
20180601|2018-03-21 22:30,22,2718.75,2719.5,2718,2718.5,1087
20180601|2018-03-21 23:00,22,2718.5,2720.25,2718.5,2719.5,944
20180601|2018-03-21 23:30,22,2719.5,2719.75,2719,2719.5,562
20180601|2018-03-22 00:00,22,2719.5,2721.5,2719,2720.75,1877
20180601|2018-03-22 00:30,22,2720.75,2723.5,2720.75,2721.5,1866
20180601|2018-03-22 01:00,22,2721.75,2722.75,2719.25,2719.75,2257
20180601|2018-03-22 01:30,22,2719.5,2720.25,2716.25,2716.75,2529
20180601|2018-03-22 02:00,22,2716.5,2716.75,2711.5,2711.75,8186
20180601|2018-03-22 02:30,22,2711.5,2712.75,2697.75,2700,25276
20180601|2018-03-22 03:00,22,2700.25,2707.75,2698.25,2706.25,14626
20180601|2018-03-22 03:30,22,2706.25,2708,2704.25,2707,7642
20180601|2018-03-22 04:00,22,2707,2707.25,2695.75,2696.5,17053
20180601|2018-03-22 04:30,22,2696.5,2700,2696,2699,12891
20180601|2018-03-22 05:00,22,2699,2702.5,2698.75,2700.25,9222
20180601|2018-03-22 05:30,22,2700.25,2701.5,2695.25,2699.25,12823
20180601|2018-03-22 06:00,22,2699.25,2701.5,2698,2698.75,9888
20180601|2018-03-22 06:30,22,2698.75,2702.5,2696.5,2696.75,11778
20180601|2018-03-22 07:00,22,2696.75,2701.75,2696.5,2699,13876
20180601|2018-03-22 07:30,22,2698.75,2700.75,2686.5,2690,54257
20180601|2018-03-22 08:00,22,2689.75,2690,2684.5,2688.5,46647
20180601|2018-03-22 08:30,22,2688.5,2693.5,2681,2686.25,193417
20180601|2018-03-22 09:00,22,2686.25,2698.25,2684.25,2690,157154
20180601|2018-03-22 09:30,22,2690,2690.25,2672.5,2676.5,161217
20180601|2018-03-22 10:00,22,2676.75,2680,2669.5,2672.5,129236
20180601|2018-03-22 10:30,22,2672.5,2674.5,2663.25,2667.25,145090
20180601|2018-03-22 11:00,22,2667,2684.75,2663.75,2683.75,201720
20180601|2018-03-22 11:30,22,2684,2687.25,2677,2678.5,147094
20180601|2018-03-22 12:00,22,2678.25,2688.5,2671.25,2687.75,111136
20180601|2018-03-22 12:30,22,2688,2691.75,2684.25,2687.5,93942
20180601|2018-03-22 13:00,22,2687.25,2689,2672.25,2672.25,92783
20180601|2018-03-22 13:30,22,2672.25,2678,2666,2667.75,94313
20180601|2018-03-22 14:00,22,2667.5,2674,2658,2660.25,155576
20180601|2018-03-22 14:30,22,2660.5,2661.5,2642,2645.5,355180
20180601|2018-03-22 15:00,22,2645.75,2651.5,2642.25,2643.75,124904
20180601|2018-03-22 15:30,22,2643.5,2648.25,2641.75,2646.75,17843
20180601|2018-03-22 17:00,23,2645.75,2647,2636,2637.5,16463
20180601|2018-03-22 17:30,23,2637.5,2640.75,2634.25,2639.25,12981
20180601|2018-03-22 18:00,23,2639.25,2639.25,2632.5,2633.5,10734
20180601|2018-03-22 18:30,23,2633.25,2633.5,2626.5,2629,13140
20180601|2018-03-22 19:00,23,2628.75,2635.5,2626,2631.5,10446
20180601|2018-03-22 19:30,23,2631.5,2632.5,2627.5,2630,8206
20180601|2018-03-22 20:00,23,2629.75,2635,2624.25,2630,14220
20180601|2018-03-22 20:30,23,2630,2633.25,2628,2632,10316
20180601|2018-03-22 21:00,23,2632,2632.75,2626.5,2627,6866
20180601|2018-03-22 21:30,23,2626.75,2627.5,2617,2626.5,17903
20180601|2018-03-22 22:00,23,2626.5,2629.75,2625,2629.25,13932
20180601|2018-03-22 22:30,23,2629.5,2630.75,2627.5,2627.75,3806
20180601|2018-03-22 23:00,23,2627.75,2628.75,2626.25,2627.5,3358
20180601|2018-03-22 23:30,23,2627.5,2629.25,2626.75,2628,2595
20180601|2018-03-23 00:00,23,2628.25,2629.25,2625.5,2625.75,3217
20180601|2018-03-23 00:30,23,2625.75,2626.75,2623,2624.75,4706
20180601|2018-03-23 01:00,23,2625,2629.25,2622.5,2625.5,6341
20180601|2018-03-23 01:30,23,2625.75,2631,2625.5,2630.25,5177
20180601|2018-03-23 02:00,23,2630.5,2637,2630.25,2635.75,14221
20180601|2018-03-23 02:30,23,2635.75,2643.25,2634.75,2642.25,14428
20180601|2018-03-23 03:00,23,2642.25,2644,2636,2637.5,20157
20180601|2018-03-23 03:30,23,2637.25,2637.5,2632.5,2634,13333
20180601|2018-03-23 04:00,23,2633.75,2635.5,2628.5,2628.5,18175
20180601|2018-03-23 04:30,23,2628.5,2630,2625,2627.25,15750
20180601|2018-03-23 05:00,23,2627.25,2632.25,2624.5,2631,15271
20180601|2018-03-23 05:30,23,2631,2637.75,2631,2637.25,18000
20180601|2018-03-23 06:00,23,2637.25,2639,2634.75,2636.75,12113
20180601|2018-03-23 06:30,23,2637,2643.75,2635,2643,24978
20180601|2018-03-23 07:00,23,2642.75,2650.75,2642,2647,36097
20180601|2018-03-23 07:30,23,2647.25,2651.25,2641.5,2642.5,37845
20180601|2018-03-23 08:00,23,2642.5,2652.25,2641.75,2649.75,49675
20180601|2018-03-23 08:30,23,2650,2658.75,2641,2647.75,229408
20180601|2018-03-23 09:00,23,2648,2654.5,2641.75,2649,178127
20180601|2018-03-23 09:30,23,2649.25,2654.5,2646.5,2653.75,118789
20180601|2018-03-23 10:00,23,2653.5,2656,2643,2643.75,95710
20180601|2018-03-23 10:30,23,2643.5,2645.75,2625.75,2626.75,160578
20180601|2018-03-23 11:00,23,2626.5,2639.75,2626,2638.75,134878
20180601|2018-03-23 11:30,23,2638.75,2639.25,2627,2629,107825
20180601|2018-03-23 12:00,23,2629,2643,2626.5,2640.75,113080
20180601|2018-03-23 12:30,23,2641,2649.25,2635.25,2646.5,90855
20180601|2018-03-23 13:00,23,2646.5,2649.75,2629.25,2632.75,118920
20180601|2018-03-23 13:30,23,2632.5,2634.25,2608.75,2610.25,171242
20180601|2018-03-23 14:00,23,2610.25,2615.25,2601.75,2606.75,266632
20180601|2018-03-23 14:30,23,2606.75,2606.75,2586,2587.75,396139
20180601|2018-03-23 15:00,23,2588,2601.75,2586.75,2596.75,109808
20180601|2018-03-23 15:30,23,2597.25,2599.75,2594.5,2596.5,18838
20180601|2018-03-25 17:00,26,2595,2604.75,2592.5,2598,20573
20180601|2018-03-25 17:30,26,2598.25,2599,2591,2594.5,9778
20180601|2018-03-25 18:00,26,2594.5,2601.75,2594.25,2601.25,7864
20180601|2018-03-25 18:30,26,2601.5,2606,2599.25,2604.75,7097
20180601|2018-03-25 19:00,26,2604.25,2606.75,2601.75,2604,9199
20180601|2018-03-25 19:30,26,2604,2609.25,2602,2608.5,8589
20180601|2018-03-25 20:00,26,2608.5,2612,2606.75,2608.5,9247
20180601|2018-03-25 20:30,26,2608.75,2614.5,2608.5,2614.25,8882
20180601|2018-03-25 21:00,26,2614.5,2614.5,2608.25,2610,6000
20180601|2018-03-25 21:30,26,2610,2612.5,2608.5,2609.75,4182
20180601|2018-03-25 22:00,26,2609.75,2610.5,2606,2609.75,3966
20180601|2018-03-25 22:30,26,2609.75,2613,2609,2612,3342
20180601|2018-03-25 23:00,26,2612.25,2613,2610,2611.75,2455
20180601|2018-03-25 23:30,26,2611.5,2612,2610.5,2611,1226
20180601|2018-03-26 00:00,26,2611,2619,2611,2617.75,7460
20180601|2018-03-26 00:30,26,2617.75,2619.75,2615.25,2616,5456
20180601|2018-03-26 01:00,26,2616,2619.75,2615.5,2619.75,8108
20180601|2018-03-26 01:30,26,2619.75,2624.25,2617.75,2623.75,13981
20180601|2018-03-26 02:00,26,2623.5,2624.5,2620.25,2620.5,14898
20180601|2018-03-26 02:30,26,2620.5,2626.75,2620.25,2625,14376
20180601|2018-03-26 03:00,26,2625,2629.75,2624.25,2627.75,11665
20180601|2018-03-26 03:30,26,2627.75,2629.25,2624.25,2624.75,9030
20180601|2018-03-26 04:00,26,2624.5,2628.75,2622.75,2627,8892
20180601|2018-03-26 04:30,26,2627,2634.25,2626.5,2632.75,14815
20180601|2018-03-26 05:00,26,2632.75,2633.25,2630.25,2630.5,7556
20180601|2018-03-26 05:30,26,2630.5,2631.5,2626.75,2630.75,11117
20180601|2018-03-26 06:00,26,2630.5,2636,2629,2629.5,16955
20180601|2018-03-26 06:30,26,2629.5,2630.5,2627,2629.75,11975
20180601|2018-03-26 07:00,26,2630,2637.75,2629.5,2633,21685
20180601|2018-03-26 07:30,26,2632.75,2634,2629,2629.25,20376
20180601|2018-03-26 08:00,26,2629.5,2630,2626,2629.75,30419
20180601|2018-03-26 08:30,26,2629.75,2639.75,2629,2634,219087
20180601|2018-03-26 09:00,26,2634,2637.5,2622.5,2623,138086
20180601|2018-03-26 09:30,26,2623,2625.75,2616.25,2619,164543
20180601|2018-03-26 10:00,26,2619,2621.5,2602,2609.75,207716
20180601|2018-03-26 10:30,26,2609.75,2621.25,2607,2618,130182
20180601|2018-03-26 11:00,26,2617.75,2628.75,2613.5,2625.5,82662
20180601|2018-03-26 11:30,26,2625.5,2631.75,2620.5,2622,82358
20180601|2018-03-26 12:00,26,2622,2634,2621.5,2628,88715
20180601|2018-03-26 12:30,26,2628,2631.5,2623.25,2628,58819
20180601|2018-03-26 13:00,26,2628,2643.5,2627.5,2643,114959
20180601|2018-03-26 13:30,26,2643,2648.75,2640,2644,107301
20180601|2018-03-26 14:00,26,2644.25,2654,2643.25,2653.75,104120
20180601|2018-03-26 14:30,26,2653.75,2662.75,2652.25,2660.25,248983
20180601|2018-03-26 15:00,26,2660,2661.25,2655.5,2660.5,107539
20180601|2018-03-26 15:30,26,2659,2660.5,2658.75,2659.75,8865
20180601|2018-03-26 17:00,27,2659.5,2663.25,2659,2662.75,4432
20180601|2018-03-26 17:30,27,2662.5,2662.75,2660.25,2660.25,2233
20180601|2018-03-26 18:00,27,2660.5,2661,2656.75,2659.5,4638
20180601|2018-03-26 18:30,27,2659.25,2662.25,2659,2662.25,2657
20180601|2018-03-26 19:00,27,2662.5,2667.75,2662.5,2667,10719
20180601|2018-03-26 19:30,27,2667,2668.75,2666,2666.75,3834
20180601|2018-03-26 20:00,27,2666.5,2672.25,2666.25,2671,7169
20180601|2018-03-26 20:30,27,2671,2672,2669,2669,3887
20180601|2018-03-26 21:00,27,2669.25,2670.25,2666.75,2667,3688
20180601|2018-03-26 21:30,27,2667,2669,2666.25,2668.75,1654
20180601|2018-03-26 22:00,27,2668.75,2670.25,2668,2668.75,1702
20180601|2018-03-26 22:30,27,2668.75,2671.25,2667.5,2671,2289
20180601|2018-03-26 23:00,27,2671,2673.25,2670,2670,2686
20180601|2018-03-26 23:30,27,2670.25,2671,2668.25,2669,1766
20180601|2018-03-27 00:00,27,2669,2670.5,2667.75,2670.5,2129
20180601|2018-03-27 00:30,27,2670.5,2672.75,2670.25,2671.75,2882
20180601|2018-03-27 01:00,27,2671.75,2672.25,2670,2671.5,5004
20180601|2018-03-27 01:30,27,2671.25,2677.5,2670.75,2676.75,11480
20180601|2018-03-27 02:00,27,2676.75,2678.5,2674.25,2675.5,13649
20180601|2018-03-27 02:30,27,2675.25,2675.75,2670.75,2673,10701
20180601|2018-03-27 03:00,27,2673,2673,2668.75,2672,10330
20180601|2018-03-27 03:30,27,2672.25,2675.75,2671.5,2675,8396
20180601|2018-03-27 04:00,27,2675,2677.5,2674,2677.25,5608
20180601|2018-03-27 04:30,27,2677.25,2679.75,2676.25,2679.5,7561
20180601|2018-03-27 05:00,27,2679.5,2679.5,2673.25,2674.5,9655
20180601|2018-03-27 05:30,27,2674.5,2675.25,2672.25,2672.75,5574
20180601|2018-03-27 06:00,27,2672.75,2676.5,2672.25,2674.5,8804
20180601|2018-03-27 06:30,27,2674.5,2675.5,2671.5,2673.25,8367
20180601|2018-03-27 07:00,27,2673,2674,2671,2671,9914
20180601|2018-03-27 07:30,27,2671,2671.75,2667.25,2667.75,20849
20180601|2018-03-27 08:00,27,2667.75,2670.75,2666.25,2670.5,23407
20180601|2018-03-27 08:30,27,2670.5,2671,2656.25,2664.5,189408
20180601|2018-03-27 09:00,27,2664.5,2668.5,2653.5,2658.25,164280
20180601|2018-03-27 09:30,27,2658.25,2664.75,2652.5,2659.25,120789
20180601|2018-03-27 10:00,27,2659.5,2662,2654.5,2661.5,105351
20180601|2018-03-27 10:30,27,2661.5,2675.5,2661.25,2673.75,111730
20180601|2018-03-27 11:00,27,2673.5,2676,2666,2667.25,91073
20180601|2018-03-27 11:30,27,2667.25,2669.5,2661,2667.25,100738
20180601|2018-03-27 12:00,27,2667.25,2673.25,2664.25,2664.5,73011
20180601|2018-03-27 12:30,27,2664.75,2666.5,2650,2656.5,119295
20180601|2018-03-27 13:00,27,2656.5,2659.25,2646.5,2646.75,132896
20180601|2018-03-27 13:30,27,2647,2655,2637.25,2638.25,136242
20180601|2018-03-27 14:00,27,2638.25,2639.25,2614.25,2615.5,267704
20180601|2018-03-27 14:30,27,2615.25,2616.75,2596,2613.25,417210
20180601|2018-03-27 15:00,27,2613.25,2619.25,2612.25,2615.25,90195
20180601|2018-03-27 15:30,27,2615.75,2615.75,2610.25,2612.75,13987
20180601|2018-03-27 17:00,28,2612.75,2613,2608,2611,9185
20180601|2018-03-27 17:30,28,2611,2615.5,2610.5,2614.5,4396
20180601|2018-03-27 18:00,28,2614.75,2615.5,2609.5,2609.5,4907
20180601|2018-03-27 18:30,28,2609.5,2617.25,2609.25,2615.75,5675
20180601|2018-03-27 19:00,28,2615.75,2623,2615.5,2621.5,8480
20180601|2018-03-27 19:30,28,2621.5,2622.75,2617.25,2618,5500
20180601|2018-03-27 20:00,28,2618,2619.5,2612.75,2615.5,7447
20180601|2018-03-27 20:30,28,2615.25,2624,2613.75,2622.75,11504
20180601|2018-03-27 21:00,28,2622.75,2623,2618,2619.5,4774
20180601|2018-03-27 21:30,28,2619.25,2621,2617,2619,3076
20180601|2018-03-27 22:00,28,2619,2620,2613.5,2615.75,4053
20180601|2018-03-27 22:30,28,2615.75,2617.5,2614.5,2616,2705
20180601|2018-03-27 23:00,28,2616,2618.5,2615.75,2617.5,2767
20180601|2018-03-27 23:30,28,2617.75,2618.25,2611.5,2614.75,6941
20180601|2018-03-28 00:00,28,2614.75,2615.5,2605,2605,8776
20180601|2018-03-28 00:30,28,2605,2613,2602.75,2612.5,9675
20180601|2018-03-28 01:00,28,2612.75,2618.5,2611.75,2614,12892
20180601|2018-03-28 01:30,28,2614,2620.25,2613.75,2617.5,10219
20180601|2018-03-28 02:00,28,2617.75,2621.25,2610,2610.75,24321
20180601|2018-03-28 02:30,28,2610.75,2612.75,2601.75,2602.75,24531
20180601|2018-03-28 03:00,28,2603,2613.25,2600,2611.25,23618
20180601|2018-03-28 03:30,28,2611.25,2612.75,2604,2605.5,13770
20180601|2018-03-28 04:00,28,2605.25,2608.75,2601.5,2608,13974
20180601|2018-03-28 04:30,28,2608,2611.25,2605.75,2609,9359
20180601|2018-03-28 05:00,28,2609.25,2615,2607.75,2613.5,13368
20180601|2018-03-28 05:30,28,2613.5,2617.75,2612,2617.75,10325
20180601|2018-03-28 06:00,28,2617.75,2624.5,2616.5,2623,26565
20180601|2018-03-28 06:30,28,2623.25,2624.5,2618.25,2620.5,12987
20180601|2018-03-28 07:00,28,2620.5,2625.5,2620.5,2623.5,19747
20180601|2018-03-28 07:30,28,2623,2627,2612.5,2613,41151
20180601|2018-03-28 08:00,28,2613.25,2616.75,2607,2614.75,54561
20180601|2018-03-28 08:30,28,2614.75,2623,2603,2619.25,274444
20180601|2018-03-28 09:00,28,2619.5,2626.25,2606.5,2612.5,202508
20180601|2018-03-28 09:30,28,2612.25,2616.75,2593,2604.75,256642
20180601|2018-03-28 10:00,28,2604.75,2615,2600.75,2603,183928
20180601|2018-03-28 10:30,28,2603,2617.25,2596.75,2610.5,186581
20180601|2018-03-28 11:00,28,2610.5,2633.75,2608,2620,194929
20180601|2018-03-28 11:30,28,2620,2627.25,2609.5,2609.5,131798
20180601|2018-03-28 12:00,28,2609.5,2619.25,2603.25,2617,138182
20180601|2018-03-28 12:30,28,2617,2624.75,2609.5,2618,99711
20180601|2018-03-28 13:00,28,2617.75,2621.75,2607.5,2609.75,100720
20180601|2018-03-28 13:30,28,2609.75,2621.75,2608,2610.25,99016
20180601|2018-03-28 14:00,28,2610,2611.75,2597,2611.5,152375
20180601|2018-03-28 14:30,28,2611.25,2619.5,2604,2605,219169
20180601|2018-03-28 15:00,28,2605,2609.75,2603.75,2608,61686
20180601|2018-03-28 15:30,28,2607.25,2611,2607,2608,7136
20180601|2018-03-28 17:00,29,2609.75,2614.5,2608.5,2613.5,6324
20180601|2018-03-28 17:30,29,2613.5,2615.5,2611.75,2613,4084
20180601|2018-03-28 18:00,29,2613,2614,2609.5,2613.5,3157
20180601|2018-03-28 18:30,29,2613.75,2615.75,2610,2611.5,3330
20180601|2018-03-28 19:00,29,2611.25,2611.5,2603.25,2607.25,7896
20180601|2018-03-28 19:30,29,2607,2612.5,2606.5,2610.25,4341
20180601|2018-03-28 20:00,29,2610.5,2612.5,2606.75,2611.5,4373
20180601|2018-03-28 20:30,29,2611.5,2611.75,2604.25,2606.25,4828
20180601|2018-03-28 21:00,29,2606.25,2607,2603.75,2605.75,2995
20180601|2018-03-28 21:30,29,2606,2609.5,2605.75,2608.25,3200
20180601|2018-03-28 22:00,29,2608,2609,2601,2603.75,5781
20180601|2018-03-28 22:30,29,2603.75,2605.75,2602.25,2605.5,2430
20180601|2018-03-28 23:00,29,2605.5,2606.75,2603.75,2604.75,1815
20180601|2018-03-28 23:30,29,2604.75,2605.75,2602.75,2603.25,1501
20180601|2018-03-29 00:00,29,2603.25,2604.75,2601.5,2602.25,2047
20180601|2018-03-29 00:30,29,2602.5,2610,2602.25,2609.5,5100
20180601|2018-03-29 01:00,29,2609.5,2611,2606.5,2609.75,6634
20180601|2018-03-29 01:30,29,2609.75,2614.25,2609.75,2614.25,7823
20180601|2018-03-29 02:00,29,2614,2614,2607,2610.75,12291
20180601|2018-03-29 02:30,29,2610.5,2614.25,2608.5,2612.75,8147
20180601|2018-03-29 03:00,29,2612.5,2612.75,2608.25,2609,4712
20180601|2018-03-29 03:30,29,2609,2615.75,2608.5,2614.75,8184
20180601|2018-03-29 04:00,29,2614.5,2617.5,2612.25,2616,9943
20180601|2018-03-29 04:30,29,2616,2620,2615.75,2619.75,9061
20180601|2018-03-29 05:00,29,2619.75,2619.75,2617.5,2619.5,5936
20180601|2018-03-29 05:30,29,2619.25,2619.5,2615.75,2615.75,7046
20180601|2018-03-29 06:00,29,2616,2618.5,2615.75,2616.25,5639
20180601|2018-03-29 06:30,29,2616,2620.75,2615.5,2619.25,9861
20180601|2018-03-29 07:00,29,2619,2619.5,2613,2616,14596
20180601|2018-03-29 07:30,29,2616,2619.25,2615.25,2617.25,15131
20180601|2018-03-29 08:00,29,2617,2619,2615.25,2617.5,18289
20180601|2018-03-29 08:30,29,2617.5,2623.75,2609.25,2612,191670
20180601|2018-03-29 09:00,29,2612,2620.5,2610.25,2617.75,131701
20180601|2018-03-29 09:30,29,2617.5,2634.5,2616,2634.25,150280
20180601|2018-03-29 10:00,29,2634.25,2642,2630.5,2632.75,165865
20180601|2018-03-29 10:30,29,2632.75,2636.25,2628,2635.75,94935
20180601|2018-03-29 11:00,29,2635.75,2637,2627,2635,87049
20180601|2018-03-29 11:30,29,2635,2636.5,2630.5,2634.25,38027
20180601|2018-03-29 12:00,29,2634.5,2636.75,2629,2635.25,46504
20180601|2018-03-29 12:30,29,2635.25,2645.5,2634,2642.5,88049
20180601|2018-03-29 13:00,29,2642.25,2649.75,2639.25,2645.75,89193
20180601|2018-03-29 13:30,29,2645.75,2655.25,2644.75,2651,95948
20180601|2018-03-29 14:00,29,2650.75,2659.5,2645,2649.25,129187
20180601|2018-03-29 14:30,29,2649.25,2654,2640.75,2641.75,307296
20180601|2018-03-29 15:00,29,2641.75,2643.25,2634.5,2636.75,118829
20180601|2018-03-29 15:30,29,2636.5,2638,2635,2637.5,10967
20180601|2018-04-01 17:00,2,2635,2641.5,2631.25,2640.5,9857
20180601|2018-04-01 17:30,2,2640.75,2641,2636.5,2637,3012
20180601|2018-04-01 18:00,2,2637,2639.75,2634,2634,2921
20180601|2018-04-01 18:30,2,2634,2636.75,2631.5,2636,6033
20180601|2018-04-01 19:00,2,2636,2641.25,2634.25,2638.25,6313
20180601|2018-04-01 19:30,2,2638.25,2638.5,2634.5,2636.5,3900
20180601|2018-04-01 20:00,2,2636.5,2639.75,2635.25,2639.5,4007
20180601|2018-04-01 20:30,2,2639.5,2641,2638.25,2640.25,3315
20180601|2018-04-01 21:00,2,2640.25,2641.25,2637,2637.5,2784
20180601|2018-04-01 21:30,2,2637.5,2637.5,2633.75,2636.5,2520
20180601|2018-04-01 22:00,2,2636.25,2637.25,2634.5,2637.25,1987
20180601|2018-04-01 22:30,2,2637,2638.75,2636.25,2637.5,2108
20180601|2018-04-01 23:00,2,2637.75,2638.25,2634.5,2636.75,2297
20180601|2018-04-01 23:30,2,2637,2638,2635.75,2637.5,1560
20180601|2018-04-02 00:00,2,2637.5,2639.75,2637,2638.75,1418
20180601|2018-04-02 00:30,2,2638.75,2639.5,2635,2635.75,1981
20180601|2018-04-02 01:00,2,2635.5,2636,2634.25,2635.25,2087
20180601|2018-04-02 01:30,2,2635.5,2635.5,2632.25,2633.5,1658
20180601|2018-04-02 02:00,2,2633.25,2635.25,2632,2632,1555
20180601|2018-04-02 02:30,2,2632.25,2635.5,2632.25,2635.25,1604
20180601|2018-04-02 03:00,2,2635.5,2636.75,2634.25,2635.5,1972
20180601|2018-04-02 03:30,2,2635.5,2636.75,2634,2634,1098
20180601|2018-04-02 04:00,2,2634,2636.5,2633.5,2635.5,2055
20180601|2018-04-02 04:30,2,2635.25,2636.5,2634.75,2636.25,1005
20180601|2018-04-02 05:00,2,2636.25,2637.75,2636,2636.25,1915
20180601|2018-04-02 05:30,2,2636.5,2638,2635,2635.25,3646
20180601|2018-04-02 06:00,2,2635.25,2635.5,2630.5,2631,6798
20180601|2018-04-02 06:30,2,2631,2631.5,2628.5,2631.25,8585
20180601|2018-04-02 07:00,2,2631.25,2633.25,2630,2631.25,11957
20180601|2018-04-02 07:30,2,2631.25,2635.75,2630.75,2634.75,12001
20180601|2018-04-02 08:00,2,2634.5,2634.75,2631,2632,10396
20180601|2018-04-02 08:30,2,2632,2638,2621.25,2624,152091
20180601|2018-04-02 09:00,2,2624,2625,2611,2613,150847
20180601|2018-04-02 09:30,2,2612.75,2613.25,2599.5,2600.25,132350
20180601|2018-04-02 10:00,2,2600,2600.5,2589.75,2597.25,167219
20180601|2018-04-02 10:30,2,2597.5,2597.75,2572.25,2579.75,216222
20180601|2018-04-02 11:00,2,2579.5,2580.75,2568.75,2578.75,165292
20180601|2018-04-02 11:30,2,2578.5,2588.25,2578,2580.75,100255
20180601|2018-04-02 12:00,2,2580.75,2584,2565.75,2566.75,87482
20180601|2018-04-02 12:30,2,2566.5,2574.5,2559.25,2559.25,127242
20180601|2018-04-02 13:00,2,2559.25,2567.75,2552,2559.75,179098
20180601|2018-04-02 13:30,2,2559.5,2568.25,2554,2566.75,142477
20180601|2018-04-02 14:00,2,2566.5,2574.25,2561.5,2564.5,134442
20180601|2018-04-02 14:30,2,2564.5,2585,2559.75,2579.5,337609
20180601|2018-04-02 15:00,2,2579.5,2581,2573.5,2576,81506
20180601|2018-04-02 15:30,2,2576,2583.25,2575.5,2582.75,13325
20180601|2018-04-02 17:00,3,2581.25,2584,2581,2583.5,8661
20180601|2018-04-02 17:30,3,2583.5,2584,2578.25,2579.25,5374
20180601|2018-04-02 18:00,3,2579.25,2581.5,2577.75,2580,3857
20180601|2018-04-02 18:30,3,2580,2584.25,2579.5,2583.5,4914
20180601|2018-04-02 19:00,3,2583.75,2585,2581.5,2583.25,7997
20180601|2018-04-02 19:30,3,2583.25,2586,2582.25,2585.5,5849
20180601|2018-04-02 20:00,3,2585.5,2589,2585.5,2587,8256
20180601|2018-04-02 20:30,3,2586.75,2587,2583.75,2584.75,4627
20180601|2018-04-02 21:00,3,2584.5,2585.5,2582,2583.25,5830
20180601|2018-04-02 21:30,3,2583.25,2585.25,2582,2584.75,6267
20180601|2018-04-02 22:00,3,2584.75,2585.5,2583.25,2585,2035
20180601|2018-04-02 22:30,3,2585,2585.5,2583.25,2585,2325
20180601|2018-04-02 23:00,3,2585.25,2585.75,2584.25,2585.5,1709
20180601|2018-04-02 23:30,3,2585.5,2585.75,2584.75,2585.5,1135
20180601|2018-04-03 00:00,3,2585.5,2586.25,2581.25,2581.75,3870
20180601|2018-04-03 00:30,3,2581.5,2582.5,2579,2579.75,7650
20180601|2018-04-03 01:00,3,2579.75,2584.5,2579.75,2584.5,8034
20180601|2018-04-03 01:30,3,2584.5,2586.5,2583.5,2585.75,7226
20180601|2018-04-03 02:00,3,2586,2589.25,2585,2588.25,15025
20180601|2018-04-03 02:30,3,2588.25,2588.75,2585,2585,6968
20180601|2018-04-03 03:00,3,2585,2586.25,2583.5,2585.5,10643
20180601|2018-04-03 03:30,3,2585.5,2586.75,2584,2585.75,6634
20180601|2018-04-03 04:00,3,2585.5,2586.75,2583.25,2584.25,5355
20180601|2018-04-03 04:30,3,2584.25,2585.25,2582.75,2583.5,4682
20180601|2018-04-03 05:00,3,2583.25,2587.5,2582.75,2586.5,5741
20180601|2018-04-03 05:30,3,2586.5,2590,2586.25,2586.75,11976
20180601|2018-04-03 06:00,3,2586.75,2589.75,2585.25,2586,9147
20180601|2018-04-03 06:30,3,2585.75,2590,2584.75,2589.5,8402
20180601|2018-04-03 07:00,3,2589.5,2594.5,2588.5,2593.5,20844
20180601|2018-04-03 07:30,3,2593.5,2596,2591.5,2595.25,20814
20180601|2018-04-03 08:00,3,2595.5,2595.5,2592.5,2594,18898
20180601|2018-04-03 08:30,3,2594,2597.5,2585.5,2589,210150
20180601|2018-04-03 09:00,3,2589,2589.5,2573.5,2583.75,193056
20180601|2018-04-03 09:30,3,2583.75,2598.75,2581.5,2597,158156
20180601|2018-04-03 10:00,3,2597,2606,2596.5,2597.5,149190
20180601|2018-04-03 10:30,3,2597.25,2599.25,2586.25,2586.5,125482
20180601|2018-04-03 11:00,3,2586.25,2593.75,2584,2585.5,93229
20180601|2018-04-03 11:30,3,2585.5,2593.5,2585,2588.75,74172
20180601|2018-04-03 12:00,3,2588.75,2599.5,2585.5,2596,78238
20180601|2018-04-03 12:30,3,2596.25,2598,2589.25,2596,65528
20180601|2018-04-03 13:00,3,2596.25,2597.75,2585,2587.25,81261
20180601|2018-04-03 13:30,3,2587.25,2602.75,2579.5,2599.75,165447
20180601|2018-04-03 14:00,3,2599.5,2618.75,2597.25,2616.75,209892
20180601|2018-04-03 14:30,3,2616.5,2617.25,2603.25,2614,211681
20180601|2018-04-03 15:00,3,2614,2615,2609.75,2613.5,70715
20180601|2018-04-03 15:30,3,2613,2614.5,2612,2612.75,8472
20180601|2018-04-03 17:00,4,2612,2612.75,2610.5,2612,3006
20180601|2018-04-03 17:30,4,2612,2612.25,2609.75,2611.5,2136
20180601|2018-04-03 18:00,4,2611.75,2611.75,2610,2611,1529
20180601|2018-04-03 18:30,4,2611,2611.25,2608,2609,2266
20180601|2018-04-03 19:00,4,2609,2609.75,2605.25,2606,5880
20180601|2018-04-03 19:30,4,2606,2607.75,2604.25,2606.75,5514
20180601|2018-04-03 20:00,4,2606.5,2606.75,2602.5,2605.5,5266
20180601|2018-04-03 20:30,4,2605.5,2607,2602.5,2605.25,8205
20180601|2018-04-03 21:00,4,2605.25,2607,2604,2604.25,3125
20180601|2018-04-03 21:30,4,2604.25,2606.5,2604,2606.25,1537
20180601|2018-04-03 22:00,4,2606.5,2607,2605,2605.25,1433
20180601|2018-04-03 22:30,4,2605.25,2605.5,2603.5,2605.25,3047
20180601|2018-04-03 23:00,4,2605.25,2606.25,2604.75,2605.75,1233
20180601|2018-04-03 23:30,4,2605.75,2607.5,2605.75,2607.25,1116
20180601|2018-04-04 00:00,4,2607.25,2607.5,2604,2604,2309
20180601|2018-04-04 00:30,4,2604.25,2606,2601.5,2604.75,4782
20180601|2018-04-04 01:00,4,2604.75,2606,2603,2603.5,4899
20180601|2018-04-04 01:30,4,2603.75,2603.75,2600.25,2601.5,6468
20180601|2018-04-04 02:00,4,2601.5,2603,2596,2597.25,13823
20180601|2018-04-04 02:30,4,2597.25,2598.75,2583.5,2585.5,27229
20180601|2018-04-04 03:00,4,2585.75,2586.75,2569.25,2577.75,52248
20180601|2018-04-04 03:30,4,2577.5,2579.25,2571.25,2578.25,21654
20180601|2018-04-04 04:00,4,2578,2578.5,2572.5,2577,13956
20180601|2018-04-04 04:30,4,2576.75,2578.25,2574.25,2576.75,10480
20180601|2018-04-04 05:00,4,2576.75,2577,2559.5,2563.5,31389
20180601|2018-04-04 05:30,4,2563.5,2569.75,2561.25,2568.75,18968
20180601|2018-04-04 06:00,4,2568.5,2575.75,2568.5,2575.25,25987
20180601|2018-04-04 06:30,4,2575,2577.5,2572.25,2575.5,23469
20180601|2018-04-04 07:00,4,2575.25,2579.25,2568.5,2573.75,33327
20180601|2018-04-04 07:30,4,2573.75,2581.5,2570.75,2577.75,31151
20180601|2018-04-04 08:00,4,2577.75,2578.5,2571.5,2572.25,37488
20180601|2018-04-04 08:30,4,2572.5,2589,2571.25,2588.25,200848
20180601|2018-04-04 09:00,4,2588.5,2595,2581,2587,184103
20180601|2018-04-04 09:30,4,2587,2601.5,2583.25,2600.25,142819
20180601|2018-04-04 10:00,4,2600.25,2607.25,2593.25,2604.25,119258
20180601|2018-04-04 10:30,4,2604,2610.25,2600.25,2606,118952
20180601|2018-04-04 11:00,4,2606,2616,2603,2614.5,113899
20180601|2018-04-04 11:30,4,2614.5,2619.5,2611.5,2614.5,88636
20180601|2018-04-04 12:00,4,2614.75,2615.75,2601.5,2606.5,106064
20180601|2018-04-04 12:30,4,2606.5,2612,2603.5,2609.5,56410
20180601|2018-04-04 13:00,4,2609.5,2629,2608.75,2628.5,102226
20180601|2018-04-04 13:30,4,2628.5,2633.75,2622,2632.25,117305
20180601|2018-04-04 14:00,4,2632,2642.5,2630.5,2641,121835
20180601|2018-04-04 14:30,4,2641.25,2649.75,2640,2643.5,204081
20180601|2018-04-04 15:00,4,2643.5,2648,2642.5,2647.25,72208
20180601|2018-04-04 15:30,4,2646.75,2648,2644.25,2645,8021
20180601|2018-04-04 17:00,5,2645.75,2647.25,2644,2645,3940
20180601|2018-04-04 17:30,5,2644.75,2651,2644.75,2650.25,4045
20180601|2018-04-04 18:00,5,2650.25,2651.25,2647.75,2650.25,3329
20180601|2018-04-04 18:30,5,2650.5,2653,2649,2652,5678
20180601|2018-04-04 19:00,5,2652,2653,2646.25,2646.75,8091
20180601|2018-04-04 19:30,5,2646.75,2649.5,2645,2647.5,7446
20180601|2018-04-04 20:00,5,2647.25,2648.75,2645,2648,8936
20180601|2018-04-04 20:30,5,2648,2655,2647.5,2654.5,5206
20180601|2018-04-04 21:00,5,2654.5,2659,2653.5,2657.25,6506
20180601|2018-04-04 21:30,5,2657.5,2658.75,2656.5,2658,2594
20180601|2018-04-04 22:00,5,2658,2658.5,2656.5,2658,1372
20180601|2018-04-04 22:30,5,2657.75,2658.75,2657.25,2658.5,2194
20180601|2018-04-04 23:00,5,2658.5,2660,2657.75,2659.75,2688
20180601|2018-04-04 23:30,5,2659.75,2660,2658.5,2659.5,1835
20180601|2018-04-05 00:00,5,2659.5,2659.75,2657.5,2658.5,1767
20180601|2018-04-05 00:30,5,2658.5,2659,2653.25,2655.5,4633
20180601|2018-04-05 01:00,5,2655.5,2659,2653.25,2658.5,7152
20180601|2018-04-05 01:30,5,2658.25,2661,2656.25,2659,6506
20180601|2018-04-05 02:00,5,2659,2667,2656.25,2663,22674
20180601|2018-04-05 02:30,5,2662.75,2666.5,2662.25,2663,13002
20180601|2018-04-05 03:00,5,2663,2664.5,2659.25,2660,12990
20180601|2018-04-05 03:30,5,2660,2661.75,2656.75,2657.5,10188
20180601|2018-04-05 04:00,5,2657.5,2658,2654.5,2656,10106
20180601|2018-04-05 04:30,5,2656,2659.25,2652.25,2659,9207
20180601|2018-04-05 05:00,5,2658.5,2659.5,2656.25,2657.5,6534
20180601|2018-04-05 05:30,5,2657.75,2659,2654.5,2656,12548
20180601|2018-04-05 06:00,5,2656,2660.75,2655,2659.25,11943
20180601|2018-04-05 06:30,5,2659.25,2660.5,2656.75,2659,9228
20180601|2018-04-05 07:00,5,2659,2664.5,2657,2660.75,19749
20180601|2018-04-05 07:30,5,2660.5,2664,2657.75,2661,16803
20180601|2018-04-05 08:00,5,2661.25,2662.75,2659,2660.75,23175
20180601|2018-04-05 08:30,5,2660.75,2662.75,2651,2659.75,158758
20180601|2018-04-05 09:00,5,2660,2661.5,2653.75,2656.25,106860
20180601|2018-04-05 09:30,5,2656,2659.5,2653,2655.25,72168
20180601|2018-04-05 10:00,5,2655.25,2670.5,2655,2669.25,109744
20180601|2018-04-05 10:30,5,2669.25,2672.25,2666.75,2671.75,79070
20180601|2018-04-05 11:00,5,2671.75,2672.25,2662.5,2664.75,98895
20180601|2018-04-05 11:30,5,2665,2667.25,2661.25,2666.25,60122
20180601|2018-04-05 12:00,5,2666.5,2669.75,2654.5,2656.25,74388
20180601|2018-04-05 12:30,5,2656.5,2660.25,2649,2657.25,98608
20180601|2018-04-05 13:00,5,2657.5,2661.25,2654.25,2657.5,71659
20180601|2018-04-05 13:30,5,2657.5,2669.25,2657.25,2668.25,89612
20180601|2018-04-05 14:00,5,2668.25,2672,2664.75,2667.5,67359
20180601|2018-04-05 14:30,5,2667.5,2669.75,2658.25,2662.5,158194
20180601|2018-04-05 15:00,5,2662.5,2665,2660.5,2663,65570
20180601|2018-04-05 15:30,5,2663.25,2664.25,2662,2662,6253
20180601|2018-04-05 17:00,6,2663,2664,2661.5,2663.5,1884
20180601|2018-04-05 17:30,6,2663.5,2663.5,2631.25,2631.5,25283
20180601|2018-04-05 18:00,6,2631.75,2634,2620.5,2621.5,47002
20180601|2018-04-05 18:30,6,2621.25,2632,2619.75,2631,19336
20180601|2018-04-05 19:00,6,2631.25,2638.5,2626,2631.5,25938
20180601|2018-04-05 19:30,6,2631.25,2632,2627,2629.5,12328
20180601|2018-04-05 20:00,6,2629.5,2633.25,2622.25,2632.5,19636
20180601|2018-04-05 20:30,6,2632.25,2637,2628.5,2634.75,19128
20180601|2018-04-05 21:00,6,2634.5,2638,2633.5,2636,12864
20180601|2018-04-05 21:30,6,2636.25,2636.5,2631.75,2635,6282
20180601|2018-04-05 22:00,6,2635.25,2637.75,2633.75,2637.25,2994
20180601|2018-04-05 22:30,6,2637,2637.25,2631,2632.25,3433
20180601|2018-04-05 23:00,6,2632.25,2636.75,2632,2636.5,3477
20180601|2018-04-05 23:30,6,2636.25,2637.25,2635,2635,2669
20180601|2018-04-06 00:00,6,2635.25,2637.75,2632.25,2633,4110
20180601|2018-04-06 00:30,6,2632.75,2635.25,2629.75,2635,7270
20180601|2018-04-06 01:00,6,2634.75,2639.25,2632,2637,10552
20180601|2018-04-06 01:30,6,2637.25,2642.5,2637.25,2642,9152
20180601|2018-04-06 02:00,6,2642,2644.5,2639.25,2642.5,12937
20180601|2018-04-06 02:30,6,2642.5,2643.75,2639.25,2640,7936
20180601|2018-04-06 03:00,6,2640.25,2642.25,2638,2641.25,8274
20180601|2018-04-06 03:30,6,2641.5,2643,2640,2641.75,5365
20180601|2018-04-06 04:00,6,2641.75,2644.5,2638.75,2643,6011
20180601|2018-04-06 04:30,6,2643.25,2645,2641.5,2644,5891
20180601|2018-04-06 05:00,6,2644,2648,2643.75,2647.75,8091
20180601|2018-04-06 05:30,6,2647.75,2648.75,2643.5,2645.25,8256
20180601|2018-04-06 06:00,6,2645.25,2645.75,2635.75,2639.75,19065
20180601|2018-04-06 06:30,6,2639.75,2641.5,2634.25,2634.5,19565
20180601|2018-04-06 07:00,6,2634.5,2644.25,2634.5,2642,23772
20180601|2018-04-06 07:30,6,2642,2648,2633.25,2643.5,81592
20180601|2018-04-06 08:00,6,2643.25,2644.5,2636.5,2639.5,28949
20180601|2018-04-06 08:30,6,2639.5,2656.75,2636.5,2651.5,206916
20180601|2018-04-06 09:00,6,2651.75,2654.25,2646.25,2647,108349
20180601|2018-04-06 09:30,6,2646.75,2648.5,2631.5,2634.5,152143
20180601|2018-04-06 10:00,6,2634.5,2634.5,2625.25,2630.25,140764
20180601|2018-04-06 10:30,6,2630.25,2637.75,2628.5,2635.75,106473
20180601|2018-04-06 11:00,6,2635.75,2636.25,2622.75,2623.25,94864
20180601|2018-04-06 11:30,6,2623.25,2639.5,2622,2638.75,89957
20180601|2018-04-06 12:00,6,2638.75,2638.75,2625.25,2631.5,87591
20180601|2018-04-06 12:30,6,2631.75,2634.25,2608.25,2608.75,153635
20180601|2018-04-06 13:00,6,2608.75,2611.25,2599.75,2601,165865
20180601|2018-04-06 13:30,6,2600.75,2605.25,2585.25,2589.25,185332
20180601|2018-04-06 14:00,6,2589.25,2600,2584.5,2593.25,170861
20180601|2018-04-06 14:30,6,2593.25,2611.5,2591.75,2602.75,274210
20180601|2018-04-06 15:00,6,2602.75,2607.5,2601.25,2604.5,85639
20180601|2018-04-06 15:30,6,2604.5,2605,2602.75,2605,9224
20180601|2018-04-08 17:00,9,2607.5,2616.5,2607.5,2616,12864
20180601|2018-04-08 17:30,9,2616.25,2617,2612.25,2613,4275
20180601|2018-04-08 18:00,9,2613,2614.75,2609.25,2611.5,3704
20180601|2018-04-08 18:30,9,2611.75,2615.5,2610.25,2614.5,3425
20180601|2018-04-08 19:00,9,2614.5,2618.25,2613.75,2616.5,6784
20180601|2018-04-08 19:30,9,2616.5,2621,2614.25,2619.25,6281
20180601|2018-04-08 20:00,9,2619.25,2620.75,2618,2619,6339
20180601|2018-04-08 20:30,9,2619,2619,2613.75,2616.75,6891
20180601|2018-04-08 21:00,9,2616.75,2618,2616.25,2617.25,4177
20180601|2018-04-08 21:30,9,2617.5,2619,2616.25,2618.75,1935
20180601|2018-04-08 22:00,9,2619,2623.75,2618.5,2622.75,4866
20180601|2018-04-08 22:30,9,2622.75,2625.5,2622,2623.5,4340
20180601|2018-04-08 23:00,9,2623.5,2624.25,2622.25,2622.75,1341
20180601|2018-04-08 23:30,9,2622.75,2623,2621.5,2622.25,1473
20180601|2018-04-09 00:00,9,2622.25,2623.25,2619.5,2620.25,1949
20180601|2018-04-09 00:30,9,2620.5,2622.5,2619.5,2619.75,2957
20180601|2018-04-09 01:00,9,2619.5,2625.75,2619.5,2624,7935
20180601|2018-04-09 01:30,9,2624.25,2625.5,2622.5,2625,3651
20180601|2018-04-09 02:00,9,2624.75,2625.5,2615.25,2622.25,21111
20180601|2018-04-09 02:30,9,2622,2625,2621.5,2623,8390
20180601|2018-04-09 03:00,9,2623,2625.5,2621.75,2625,6431
20180601|2018-04-09 03:30,9,2625,2627.5,2623,2624.75,8173
20180601|2018-04-09 04:00,9,2624.75,2627,2623.25,2626.25,6165
20180601|2018-04-09 04:30,9,2626.25,2628.25,2622.5,2622.5,7474
20180601|2018-04-09 05:00,9,2622.75,2626.75,2622,2625,6324
20180601|2018-04-09 05:30,9,2625,2625.5,2620,2620.25,8176
20180601|2018-04-09 06:00,9,2620.25,2623,2618.25,2620.75,10136
20180601|2018-04-09 06:30,9,2621,2622.75,2618.5,2621.25,6933
20180601|2018-04-09 07:00,9,2621.25,2622.75,2615.75,2618.75,21168
20180601|2018-04-09 07:30,9,2618.75,2620,2617,2617,12700
20180601|2018-04-09 08:00,9,2617.25,2621,2616.25,2618.5,16596
20180601|2018-04-09 08:30,9,2618.75,2629.25,2613.25,2625.5,179678
20180601|2018-04-09 09:00,9,2625.75,2628.75,2620.5,2627.75,96150
20180601|2018-04-09 09:30,9,2628,2636,2627.5,2633.5,115666
20180601|2018-04-09 10:00,9,2633.5,2639.75,2630.75,2638.5,73958
20180601|2018-04-09 10:30,9,2638.5,2646,2638,2645,92063
20180601|2018-04-09 11:00,9,2645,2648.5,2643,2645,64959
20180601|2018-04-09 11:30,9,2645,2647.75,2641.25,2646.25,74064
20180601|2018-04-09 12:00,9,2646.5,2651.25,2646.5,2649.25,61432
20180601|2018-04-09 12:30,9,2649.25,2653.75,2646.75,2653.25,58035
20180601|2018-04-09 13:00,9,2653,2653.5,2642,2643.5,84752
20180601|2018-04-09 13:30,9,2643.5,2645.25,2637.25,2644,100242
20180601|2018-04-09 14:00,9,2644,2644.5,2630,2633.5,111963
20180601|2018-04-09 14:30,9,2633.5,2634.75,2610.5,2613.75,262426
20180601|2018-04-09 15:00,9,2613.75,2620.25,2610,2618.75,90403
20180601|2018-04-09 15:30,9,2618.25,2620.5,2615.5,2618,11307
20180601|2018-04-09 17:00,10,2617.75,2618.75,2612.25,2615,7938
20180601|2018-04-09 17:30,10,2615,2620.5,2613.5,2614,5656
20180601|2018-04-09 18:00,10,2613.75,2618.75,2612.5,2617,3876
20180601|2018-04-09 18:30,10,2616.75,2618.25,2614.75,2615.75,2690
20180601|2018-04-09 19:00,10,2615.75,2617.75,2612.75,2616.25,10824
20180601|2018-04-09 19:30,10,2616.25,2619,2616.25,2617.5,3823
20180601|2018-04-09 20:00,10,2617.25,2626.5,2617.25,2625.5,9822
20180601|2018-04-09 20:30,10,2625.25,2639.75,2620.5,2638.75,22849
20180601|2018-04-09 21:00,10,2638.75,2649.5,2632.5,2646.75,33596
20180601|2018-04-09 21:30,10,2646.75,2658,2646.5,2649.5,23944
20180601|2018-04-09 22:00,10,2649.25,2650,2641.25,2645.75,12954
20180601|2018-04-09 22:30,10,2645.5,2646.5,2638,2644.25,10059
20180601|2018-04-09 23:00,10,2644,2648.75,2643,2648.5,5730
20180601|2018-04-09 23:30,10,2648.25,2649,2645.5,2648,2631
20180601|2018-04-10 00:00,10,2647.75,2648.75,2643.75,2648.5,4340
20180601|2018-04-10 00:30,10,2648.75,2651.25,2647,2649,4944
20180601|2018-04-10 01:00,10,2649,2654.75,2647.25,2654.25,9407
20180601|2018-04-10 01:30,10,2654.25,2656.25,2653.5,2654.75,7777
20180601|2018-04-10 02:00,10,2654.75,2655,2647,2650,15638
20180601|2018-04-10 02:30,10,2650,2650.75,2640.75,2642.5,16979
20180601|2018-04-10 03:00,10,2642.5,2650,2640.5,2649.25,15363
20180601|2018-04-10 03:30,10,2649.25,2649.5,2644,2645.25,5427
20180601|2018-04-10 04:00,10,2645.25,2648.75,2644.5,2648.5,5684
20180601|2018-04-10 04:30,10,2648.5,2650.25,2647.25,2647.75,4805
20180601|2018-04-10 05:00,10,2647.75,2648.5,2645,2648.25,5581
20180601|2018-04-10 05:30,10,2648,2649.75,2646,2647,6152
20180601|2018-04-10 06:00,10,2647,2649,2645.5,2647.25,7563
20180601|2018-04-10 06:30,10,2647.25,2652,2647.25,2649.75,17850
20180601|2018-04-10 07:00,10,2650,2650.25,2646.75,2647.5,12156
20180601|2018-04-10 07:30,10,2647.75,2650,2644.5,2647,23776
20180601|2018-04-10 08:00,10,2647.25,2649.5,2646.5,2647.75,20174
20180601|2018-04-10 08:30,10,2647.75,2651,2638.5,2640.25,182211
20180601|2018-04-10 09:00,10,2640,2654.25,2638.75,2652.25,136380
20180601|2018-04-10 09:30,10,2652,2659.75,2652,2655.25,109181
20180601|2018-04-10 10:00,10,2655,2660.75,2652.5,2656.25,86349
20180601|2018-04-10 10:30,10,2656.25,2663,2647.25,2657.75,135983
20180601|2018-04-10 11:00,10,2657.5,2658.75,2635,2641.75,140950
20180601|2018-04-10 11:30,10,2641.75,2652.75,2640.5,2649,107596
20180601|2018-04-10 12:00,10,2649,2655.5,2646.5,2654.5,69057
20180601|2018-04-10 12:30,10,2654.75,2658.5,2646.25,2657.25,100130
20180601|2018-04-10 13:00,10,2657.5,2662.25,2654.25,2655.25,67418
20180601|2018-04-10 13:30,10,2655.25,2660.75,2647.5,2660.25,113297
20180601|2018-04-10 14:00,10,2660.5,2666.25,2655.5,2661.25,114199
20180601|2018-04-10 14:30,10,2661.25,2661.75,2655,2656.5,150915
20180601|2018-04-10 15:00,10,2656.5,2657.25,2653,2655.25,72536
20180601|2018-04-10 15:30,10,2654.75,2655.5,2653,2654.5,7623
20180601|2018-04-10 17:00,11,2654.5,2655,2651.5,2651.75,4760
20180601|2018-04-10 17:30,11,2651.75,2654.5,2651,2652.25,2466
20180601|2018-04-10 18:00,11,2652.25,2653,2649.25,2652.25,3024
20180601|2018-04-10 18:30,11,2652.25,2654,2645.5,2648.75,5419
20180601|2018-04-10 19:00,11,2648.75,2649,2643.25,2646,12275
20180601|2018-04-10 19:30,11,2646,2647,2640.25,2642,8759
20180601|2018-04-10 20:00,11,2642,2645,2642,2644.5,4593
20180601|2018-04-10 20:30,11,2644.25,2646.25,2641.25,2641.5,7979
20180601|2018-04-10 21:00,11,2641.5,2642.75,2641,2642.5,5817
20180601|2018-04-10 21:30,11,2642.25,2643.5,2641.5,2642.75,3016
20180601|2018-04-10 22:00,11,2642.75,2643.75,2642.5,2643.25,3141
20180601|2018-04-10 22:30,11,2643.25,2643.25,2641.5,2642.5,2224
20180601|2018-04-10 23:00,11,2642.75,2643.5,2642,2642.25,1884
20180601|2018-04-10 23:30,11,2642.5,2642.75,2641.25,2642.25,1191
20180601|2018-04-11 00:00,11,2642.5,2642.5,2641.5,2642.25,1378
20180601|2018-04-11 00:30,11,2642.5,2643.5,2642,2642.25,2054
20180601|2018-04-11 01:00,11,2642.25,2643,2641.5,2642.5,3527
20180601|2018-04-11 01:30,11,2642.25,2643.75,2642.25,2643,3389
20180601|2018-04-11 02:00,11,2643,2644,2641.25,2642.5,6204
20180601|2018-04-11 02:30,11,2642.5,2643.25,2641.5,2642.25,2912
20180601|2018-04-11 03:00,11,2642,2643,2637.25,2640.5,7901
20180601|2018-04-11 03:30,11,2640.5,2642.5,2640,2641.25,3371
20180601|2018-04-11 04:00,11,2641.25,2643,2641,2642.5,3112
20180601|2018-04-11 04:30,11,2642.5,2643.25,2640.5,2641,4448
20180601|2018-04-11 05:00,11,2641.25,2642,2629.5,2633.5,18041
20180601|2018-04-11 05:30,11,2633.5,2636.25,2630,2633.25,22566
20180601|2018-04-11 06:00,11,2633.5,2634,2626,2627,35474
20180601|2018-04-11 06:30,11,2627,2634.75,2626.5,2634.75,22785
20180601|2018-04-11 07:00,11,2634.5,2635.75,2632,2633,20936
20180601|2018-04-11 07:30,11,2632.75,2634.75,2630.5,2632.75,25072
20180601|2018-04-11 08:00,11,2633,2639.75,2631,2639.5,37627
20180601|2018-04-11 08:30,11,2639.5,2650.25,2638.5,2649.25,178687
20180601|2018-04-11 09:00,11,2649.25,2653,2644.75,2652.5,97764
20180601|2018-04-11 09:30,11,2652.75,2654.75,2643.5,2643.5,96139
20180601|2018-04-11 10:00,11,2643.75,2649.25,2640.25,2648,105434
20180601|2018-04-11 10:30,11,2648,2657,2646.75,2654.25,80905
20180601|2018-04-11 11:00,11,2654,2661.25,2653.5,2656.5,91338
20180601|2018-04-11 11:30,11,2656.5,2657.75,2648.75,2651.25,73622
20180601|2018-04-11 12:00,11,2651,2655,2647.25,2651,76103
20180601|2018-04-11 12:30,11,2650.75,2653,2646,2652,59253
20180601|2018-04-11 13:00,11,2652,2655,2644.25,2648.5,85672
20180601|2018-04-11 13:30,11,2648.5,2654.5,2644.75,2649.75,68763
20180601|2018-04-11 14:00,11,2649.5,2651,2638.75,2642.5,99134
20180601|2018-04-11 14:30,11,2642.5,2647.25,2640,2642.5,122072
20180601|2018-04-11 15:00,11,2642.5,2643,2640,2640.5,51690
20180601|2018-04-11 15:30,11,2640.75,2643.25,2640.5,2642.5,5160
20180601|2018-04-11 17:00,12,2642.5,2646,2641.75,2642.25,2675
20180601|2018-04-11 17:30,12,2642.5,2647,2642,2645.75,2130
20180601|2018-04-11 18:00,12,2645.75,2647.75,2645.5,2647.25,1529
20180601|2018-04-11 18:30,12,2647.25,2648,2645.5,2647.25,1731
20180601|2018-04-11 19:00,12,2647.25,2647.5,2643,2646.5,3269
20180601|2018-04-11 19:30,12,2646.5,2650.75,2646.25,2649.25,4075
20180601|2018-04-11 20:00,12,2649.5,2651.75,2648.75,2649,3583
20180601|2018-04-11 20:30,12,2649.25,2649.5,2645,2645.75,3595
20180601|2018-04-11 21:00,12,2645.75,2648.5,2644,2646.75,3470
20180601|2018-04-11 21:30,12,2646.75,2648.75,2645,2645.25,2705
20180601|2018-04-11 22:00,12,2645.5,2646.75,2644.25,2645,2296
20180601|2018-04-11 22:30,12,2645,2646,2644,2645.5,1688
20180601|2018-04-11 23:00,12,2645.5,2647,2644.75,2646.25,1025
20180601|2018-04-11 23:30,12,2646,2646.75,2644.5,2646.5,1409
20180601|2018-04-12 00:00,12,2646.5,2647.25,2645,2646,1447
20180601|2018-04-12 00:30,12,2646,2646.25,2643.25,2643.75,1476
20180601|2018-04-12 01:00,12,2643.75,2644.75,2643,2643.5,2454
20180601|2018-04-12 01:30,12,2643.5,2644.75,2642.25,2644.75,2561
20180601|2018-04-12 02:00,12,2644.5,2647.5,2642.25,2646.5,5994
20180601|2018-04-12 02:30,12,2646.5,2647.5,2644.5,2646.75,4206
20180601|2018-04-12 03:00,12,2646.75,2647.5,2645,2646,3007
20180601|2018-04-12 03:30,12,2645.75,2646,2641,2641.25,5575
20180601|2018-04-12 04:00,12,2641.5,2644.5,2639.75,2644.25,5194
20180601|2018-04-12 04:30,12,2644.25,2646.75,2643.75,2646,4028
20180601|2018-04-12 05:00,12,2645.75,2653,2645.25,2652,12700
20180601|2018-04-12 05:30,12,2652,2656.25,2651,2655.5,11924
20180601|2018-04-12 06:00,12,2655.75,2656.5,2652.25,2653.5,8172
20180601|2018-04-12 06:30,12,2653.5,2656.5,2652,2654.25,11773
20180601|2018-04-12 07:00,12,2654.5,2655.75,2653.25,2654.5,6257
20180601|2018-04-12 07:30,12,2654,2657,2653.25,2654,13170
20180601|2018-04-12 08:00,12,2654,2659,2654,2657,16514
20180601|2018-04-12 08:30,12,2657,2670.25,2655,2669.75,162466
20180601|2018-04-12 09:00,12,2669.5,2671.5,2665,2668.5,89078
20180601|2018-04-12 09:30,12,2668.25,2669,2661.25,2663,93025
20180601|2018-04-12 10:00,12,2663,2670,2662.5,2667.25,59251
20180601|2018-04-12 10:30,12,2667.25,2669.5,2660.25,2665,70530
20180601|2018-04-12 11:00,12,2664.75,2668.25,2663,2667.75,36966
20180601|2018-04-12 11:30,12,2668,2672.75,2667,2671.25,55958
20180601|2018-04-12 12:00,12,2671.25,2672,2656.75,2657.25,113041
20180601|2018-04-12 12:30,12,2657.5,2665.75,2655.75,2661,75180
20180601|2018-04-12 13:00,12,2661,2670.25,2659.75,2669,54879
20180601|2018-04-12 13:30,12,2668.75,2670.5,2663.75,2669.75,48014
20180601|2018-04-12 14:00,12,2669.75,2675,2666,2674,60323
20180601|2018-04-12 14:30,12,2673.75,2674.5,2663,2663.75,122010
20180601|2018-04-12 15:00,12,2663.75,2665,2662.25,2663.5,49137
20180601|2018-04-12 15:30,12,2663.75,2666,2663,2665,6701
20180601|2018-04-12 17:00,13,2661.75,2663.25,2656,2659.75,9983
20180601|2018-04-12 17:30,13,2659.75,2660.25,2652,2654,5527
20180601|2018-04-12 18:00,13,2654.25,2657.25,2653.5,2655.75,4382
20180601|2018-04-12 18:30,13,2655.75,2657,2653.75,2656.75,4461
20180601|2018-04-12 19:00,13,2656.5,2658.25,2652,2655,8602
20180601|2018-04-12 19:30,13,2655,2657.25,2654.5,2655.25,4143
20180601|2018-04-12 20:00,13,2655.25,2658.5,2655,2657.75,3165
20180601|2018-04-12 20:30,13,2657.5,2658.25,2654.5,2656.25,2582
20180601|2018-04-12 21:00,13,2656.25,2657.25,2654.5,2655,2511
20180601|2018-04-12 21:30,13,2654.75,2656.25,2654.5,2656,1356
20180601|2018-04-12 22:00,13,2656,2657,2654.5,2655,1451
20180601|2018-04-12 22:30,13,2654.75,2656.5,2654.75,2656.25,796
20180601|2018-04-12 23:00,13,2656.25,2656.75,2655.75,2656.5,790
20180601|2018-04-12 23:30,13,2656.5,2658.25,2656.25,2657.5,895
20180601|2018-04-13 00:00,13,2657.75,2660,2657.25,2659.25,2194
20180601|2018-04-13 00:30,13,2659,2661,2659,2660.75,2242
20180601|2018-04-13 01:00,13,2660.75,2664.25,2660.75,2664,5000
20180601|2018-04-13 01:30,13,2664,2668,2662.75,2667.5,6198
20180601|2018-04-13 02:00,13,2667.75,2667.75,2662.75,2663.25,5551
20180601|2018-04-13 02:30,13,2663,2666.5,2662,2666.5,5891
20180601|2018-04-13 03:00,13,2666.25,2666.5,2664.5,2665.5,3904
20180601|2018-04-13 03:30,13,2665.25,2666.75,2664.25,2666.5,3399
20180601|2018-04-13 04:00,13,2666.5,2666.75,2665.75,2666.25,2978
20180601|2018-04-13 04:30,13,2666.25,2670,2665.5,2669.5,4540
20180601|2018-04-13 05:00,13,2669.5,2671,2668.25,2668.5,6520
20180601|2018-04-13 05:30,13,2668.75,2672.75,2667,2671.75,8193
20180601|2018-04-13 06:00,13,2672,2673.25,2669.25,2670,8423
20180601|2018-04-13 06:30,13,2670,2673.25,2669,2672,10011
20180601|2018-04-13 07:00,13,2672.25,2677,2671,2677,21745
20180601|2018-04-13 07:30,13,2677,2680,2676.75,2678.5,20732
20180601|2018-04-13 08:00,13,2678.75,2680,2677.75,2678.75,18855
20180601|2018-04-13 08:30,13,2678.75,2680.5,2670,2670.5,141719
20180601|2018-04-13 09:00,13,2670.5,2672.5,2656.5,2658.75,174373
20180601|2018-04-13 09:30,13,2658.75,2663,2655,2655.25,133110
20180601|2018-04-13 10:00,13,2655.25,2663,2651,2661.75,116590
20180601|2018-04-13 10:30,13,2661.75,2663.75,2657.25,2663,78437
20180601|2018-04-13 11:00,13,2663,2665.75,2658,2664.5,69678
20180601|2018-04-13 11:30,13,2664.5,2664.75,2657.5,2661,60437
20180601|2018-04-13 12:00,13,2660.75,2668,2660.75,2667.5,49473
20180601|2018-04-13 12:30,13,2667.5,2668,2664,2665.25,55640
20180601|2018-04-13 13:00,13,2665.25,2666.75,2661,2662.75,61279
20180601|2018-04-13 13:30,13,2662.5,2666,2657.25,2658.25,83186
20180601|2018-04-13 14:00,13,2658,2658.25,2644.75,2648.25,159577
20180601|2018-04-13 14:30,13,2648.25,2659,2646,2656,204777
20180601|2018-04-13 15:00,13,2656,2658.5,2655,2657.25,57773
20180601|2018-04-13 15:30,13,2656,2659.25,2655.25,2659.25,8434
20180601|2018-04-15 17:00,16,2673.25,2677.5,2671.75,2676.75,18758
20180601|2018-04-15 17:30,16,2676.75,2677,2674.5,2674.75,2443
20180601|2018-04-15 18:00,16,2674.75,2675.75,2673,2674.25,3927
20180601|2018-04-15 18:30,16,2674.25,2674.5,2673,2673.75,1696
20180601|2018-04-15 19:00,16,2673.75,2674,2670,2670.75,7000
20180601|2018-04-15 19:30,16,2670.75,2673,2670,2672.25,3441
20180601|2018-04-15 20:00,16,2672.25,2672.5,2670,2671,2463
20180601|2018-04-15 20:30,16,2671,2671,2666.5,2667.5,7393
20180601|2018-04-15 21:00,16,2667.5,2669.25,2666.25,2667.75,2605
20180601|2018-04-15 21:30,16,2668,2668.25,2664.25,2664.5,4177
20180601|2018-04-15 22:00,16,2664.5,2665,2662.75,2664.25,3779
20180601|2018-04-15 22:30,16,2664.5,2666,2663,2664.5,2738
20180601|2018-04-15 23:00,16,2664.25,2670.5,2664.25,2669.75,3635
20180601|2018-04-15 23:30,16,2669.75,2670.25,2668,2669.25,1498
20180601|2018-04-16 00:00,16,2669.5,2669.5,2666.25,2666.75,2332
20180601|2018-04-16 00:30,16,2666.5,2667.75,2664.75,2667,2698
20180601|2018-04-16 01:00,16,2667.25,2668.75,2666,2667,3859
20180601|2018-04-16 01:30,16,2667,2668.75,2663.75,2664.25,6324
20180601|2018-04-16 02:00,16,2664.5,2665.5,2660.75,2663,9201
20180601|2018-04-16 02:30,16,2663,2667,2663,2666,6746
20180601|2018-04-16 03:00,16,2666,2669.5,2665.75,2667.5,5847
20180601|2018-04-16 03:30,16,2667.5,2669,2666.5,2669,4742
20180601|2018-04-16 04:00,16,2668.75,2674,2668.5,2673,8147
20180601|2018-04-16 04:30,16,2673,2674.5,2673,2673.5,4239
20180601|2018-04-16 05:00,16,2673.5,2675,2672,2674.25,8241
20180601|2018-04-16 05:30,16,2674.25,2674.75,2671.25,2673.75,6093
20180601|2018-04-16 06:00,16,2674,2674.5,2671.25,2671.75,6145
20180601|2018-04-16 06:30,16,2671.5,2672.75,2670,2671.75,9621
20180601|2018-04-16 07:00,16,2671.75,2673,2670.5,2672.25,8047
20180601|2018-04-16 07:30,16,2672.25,2677.75,2671.25,2677.5,20732
20180601|2018-04-16 08:00,16,2677.5,2678.75,2675,2675.25,23785
20180601|2018-04-16 08:30,16,2675.25,2676.25,2666,2669.25,134241
20180601|2018-04-16 09:00,16,2669.5,2676.5,2669,2676.25,96372
20180601|2018-04-16 09:30,16,2676.25,2677,2670,2672.75,67581
20180601|2018-04-16 10:00,16,2672.5,2676.25,2669,2674.25,66163
20180601|2018-04-16 10:30,16,2674.5,2675.25,2671.25,2675.25,55135
20180601|2018-04-16 11:00,16,2675,2679.25,2675,2676.25,56093
20180601|2018-04-16 11:30,16,2676,2684.5,2674.25,2682.5,72808
20180601|2018-04-16 12:00,16,2682.5,2687,2682.25,2684,56167
20180601|2018-04-16 12:30,16,2684.25,2687,2683.5,2685.75,41368
20180601|2018-04-16 13:00,16,2685.75,2686.25,2678.75,2680.5,53679
20180601|2018-04-16 13:30,16,2680.5,2684.5,2679.5,2681.5,44329
20180601|2018-04-16 14:00,16,2681.5,2683.25,2676.25,2679.5,57115
20180601|2018-04-16 14:30,16,2679.5,2684,2677.5,2678,114210
20180601|2018-04-16 15:00,16,2678,2684,2678,2681.25,59210
20180601|2018-04-16 15:30,16,2681.5,2681.75,2679,2679.5,6537
20180601|2018-04-16 17:00,17,2679.25,2681.75,2679,2679,3468
20180601|2018-04-16 17:30,17,2679.25,2682.5,2678.75,2682.25,1800
20180601|2018-04-16 18:00,17,2682.25,2683.5,2681,2682.25,1969
20180601|2018-04-16 18:30,17,2682.25,2683.25,2680.25,2681.25,1713
20180601|2018-04-16 19:00,17,2681.5,2687,2681.25,2686.25,5736
20180601|2018-04-16 19:30,17,2686.25,2688.25,2683.75,2685.75,4406
20180601|2018-04-16 20:00,17,2685.75,2686,2683.25,2683.75,3564
20180601|2018-04-16 20:30,17,2683.75,2684.5,2681,2682.25,4278
20180601|2018-04-16 21:00,17,2682.25,2687,2681.75,2685,4002
20180601|2018-04-16 21:30,17,2685,2687.75,2685,2687.75,2483
20180601|2018-04-16 22:00,17,2687.5,2689.5,2687.25,2689,2693
20180601|2018-04-16 22:30,17,2689,2689.5,2688.25,2689.5,1531
20180601|2018-04-16 23:00,17,2689.5,2689.5,2688.75,2689.25,1249
20180601|2018-04-16 23:30,17,2689.25,2692.5,2688.75,2692.5,3802
20180601|2018-04-17 00:00,17,2692.5,2692.75,2690.25,2690.75,3054
20180601|2018-04-17 00:30,17,2690.75,2693.25,2690.5,2693,3443
20180601|2018-04-17 01:00,17,2693,2696,2692.25,2695.5,7860
20180601|2018-04-17 01:30,17,2695.25,2695.75,2692.75,2693.5,5077
20180601|2018-04-17 02:00,17,2693.25,2694,2689.25,2690,9548
20180601|2018-04-17 02:30,17,2690,2693.75,2689.25,2692.75,5537
20180601|2018-04-17 03:00,17,2692.75,2693.25,2689,2690,7300
20180601|2018-04-17 03:30,17,2690,2694,2688.25,2693.5,7395
20180601|2018-04-17 04:00,17,2693.75,2693.75,2691.75,2692.5,4092
20180601|2018-04-17 04:30,17,2692.5,2694,2690.75,2693.25,6001
20180601|2018-04-17 05:00,17,2693.25,2695.5,2693,2695,7056
20180601|2018-04-17 05:30,17,2695,2696.25,2694,2695.5,9360
20180601|2018-04-17 06:00,17,2695.5,2695.75,2693.5,2694,8851
20180601|2018-04-17 06:30,17,2693.75,2695.75,2693.5,2695.5,12022
20180601|2018-04-17 07:00,17,2695.5,2698.5,2695,2697.5,19667
20180601|2018-04-17 07:30,17,2697.5,2698.5,2697,2697,13417
20180601|2018-04-17 08:00,17,2697,2699.5,2697,2698.5,18171
20180601|2018-04-17 08:30,17,2698.25,2699.25,2692.5,2698.5,118936
20180601|2018-04-17 09:00,17,2698.5,2701.5,2697.25,2699,94185
20180601|2018-04-17 09:30,17,2699,2705.5,2698.5,2704.5,83449
20180601|2018-04-17 10:00,17,2704.75,2708.5,2704.75,2707.25,78194
20180601|2018-04-17 10:30,17,2707.25,2707.5,2704,2705.25,52790
20180601|2018-04-17 11:00,17,2705.5,2708.25,2705.25,2707.25,54679
20180601|2018-04-17 11:30,17,2707.5,2707.75,2703.5,2705.25,38257
20180601|2018-04-17 12:00,17,2705.25,2707.25,2701.25,2705.75,60065
20180601|2018-04-17 12:30,17,2705.5,2707,2703,2706.25,31418
20180601|2018-04-17 13:00,17,2706.25,2709.25,2701.75,2704,64985
20180601|2018-04-17 13:30,17,2704,2707.75,2703.5,2706.25,47219
20180601|2018-04-17 14:00,17,2706.25,2713.25,2705.25,2711.5,83624
20180601|2018-04-17 14:30,17,2711.25,2713.75,2705.75,2706.25,150722
20180601|2018-04-17 15:00,17,2706.25,2707.25,2705.5,2706.75,55572
20180601|2018-04-17 15:30,17,2706.75,2708,2705,2705.5,6956
20180601|2018-04-17 17:00,18,2704.5,2707.25,2703.75,2707,4385
20180601|2018-04-17 17:30,18,2707,2707,2706.5,2707,1151
20180601|2018-04-17 18:00,18,2706.75,2707.5,2706.5,2706.75,1031
20180601|2018-04-17 18:30,18,2707,2708.5,2706.5,2707,1944
20180601|2018-04-17 19:00,18,2707.25,2711.5,2707,2710.5,5075
20180601|2018-04-17 19:30,18,2710.5,2713,2710.25,2711.75,3936
20180601|2018-04-17 20:00,18,2711.75,2712.75,2711.5,2712,2054
20180601|2018-04-17 20:30,18,2712,2712.25,2709.5,2710.5,3795
20180601|2018-04-17 21:00,18,2710.5,2711.25,2709.75,2710.5,2063
20180601|2018-04-17 21:30,18,2710.5,2711,2709.25,2710.5,2242
20180601|2018-04-17 22:00,18,2710.25,2711.25,2709.75,2710.75,1302
20180601|2018-04-17 22:30,18,2710.75,2712.25,2710.25,2712,1544
20180601|2018-04-17 23:00,18,2711.75,2712.25,2711.5,2711.5,653
20180601|2018-04-17 23:30,18,2711.75,2712.25,2711.5,2712,702
20180601|2018-04-18 00:00,18,2712,2714.25,2711.75,2712.5,2808
20180601|2018-04-18 00:30,18,2712.75,2713.75,2711.5,2711.75,2829
20180601|2018-04-18 01:00,18,2711.75,2712.5,2710.5,2711,2503
20180601|2018-04-18 01:30,18,2711,2711.75,2708.75,2708.75,2497
20180601|2018-04-18 02:00,18,2708.75,2711.25,2708.5,2710.25,5252
20180601|2018-04-18 02:30,18,2710.5,2712.25,2710.25,2711.5,3945
20180601|2018-04-18 03:00,18,2711.5,2714.25,2711.25,2713.75,5820
20180601|2018-04-18 03:30,18,2713.75,2714.25,2712,2712.5,8499
20180601|2018-04-18 04:00,18,2712.5,2713.75,2711.5,2711.75,5044
20180601|2018-04-18 04:30,18,2711.75,2712.25,2710,2711,4319
20180601|2018-04-18 05:00,18,2711,2712.25,2709.5,2711.5,6587
20180601|2018-04-18 05:30,18,2711.5,2714.5,2711,2714.5,7708
20180601|2018-04-18 06:00,18,2714.25,2718.25,2714.25,2717.5,16759
20180601|2018-04-18 06:30,18,2717.5,2718.5,2717,2718.25,8914
20180601|2018-04-18 07:00,18,2718.25,2718.5,2715,2715.75,19336
20180601|2018-04-18 07:30,18,2716,2716.75,2714.75,2715.25,10014
20180601|2018-04-18 08:00,18,2715.5,2715.75,2711.5,2711.75,31050
20180601|2018-04-18 08:30,18,2711.75,2716.25,2709.5,2712,131418
20180601|2018-04-18 09:00,18,2712,2712.25,2703.75,2710,119990
20180601|2018-04-18 09:30,18,2710,2715,2710,2714.5,69752
20180601|2018-04-18 10:00,18,2714.5,2718,2714,2716.25,58764
20180601|2018-04-18 10:30,18,2716.5,2717.25,2712.5,2712.5,50415
20180601|2018-04-18 11:00,18,2712.75,2716.5,2712.5,2714.25,36049
20180601|2018-04-18 11:30,18,2714.5,2715,2711,2714.25,41175
20180601|2018-04-18 12:00,18,2714.25,2716.75,2713.5,2714.5,34887
20180601|2018-04-18 12:30,18,2714.5,2715.25,2710.5,2711,33744
20180601|2018-04-18 13:00,18,2710.75,2716.25,2708.5,2715.75,45328
20180601|2018-04-18 13:30,18,2715.75,2717,2713.25,2714,39473
20180601|2018-04-18 14:00,18,2714,2716.5,2712.5,2713.5,41394
20180601|2018-04-18 14:30,18,2713.5,2714,2708.25,2708.75,91295
20180601|2018-04-18 15:00,18,2708.75,2710,2708,2709.75,42652
20180601|2018-04-18 15:30,18,2709.75,2711,2709.25,2710.5,7889
20180601|2018-04-18 17:00,19,2711.75,2712.5,2710.75,2712.5,3978
20180601|2018-04-18 17:30,19,2712.5,2712.5,2711,2711.5,1247
20180601|2018-04-18 18:00,19,2711.5,2712.5,2711.25,2711.75,887
20180601|2018-04-18 18:30,19,2711.75,2713,2711.75,2712.75,1917
20180601|2018-04-18 19:00,19,2712.75,2713,2712.5,2713,2010
20180601|2018-04-18 19:30,19,2712.75,2713.25,2712,2713,2418
20180601|2018-04-18 20:00,19,2713,2713.25,2711,2712.25,2179
20180601|2018-04-18 20:30,19,2712.5,2712.5,2710.5,2711.75,2653
20180601|2018-04-18 21:00,19,2711.75,2712.25,2711.25,2712.25,1022
20180601|2018-04-18 21:30,19,2712,2712.5,2711.5,2712.25,2141
20180601|2018-04-18 22:00,19,2712.25,2712.75,2711.5,2712.75,964
20180601|2018-04-18 22:30,19,2712.75,2713,2711.75,2712.5,1102
20180601|2018-04-18 23:00,19,2712.5,2712.75,2711.75,2712,744
20180601|2018-04-18 23:30,19,2712,2712.75,2711.75,2712,617
20180601|2018-04-19 00:00,19,2711.75,2712.5,2711.75,2712,685
20180601|2018-04-19 00:30,19,2712.25,2712.25,2709.75,2710.75,2042
20180601|2018-04-19 01:00,19,2710.75,2711.5,2706.25,2706.25,4566
20180601|2018-04-19 01:30,19,2706.5,2708,2704.25,2707.75,5328
20180601|2018-04-19 02:00,19,2708,2710.75,2707,2710,7123
20180601|2018-04-19 02:30,19,2710,2710.25,2707,2707.25,4333
20180601|2018-04-19 03:00,19,2707.25,2708.75,2704.5,2708.25,5843
20180601|2018-04-19 03:30,19,2708.25,2708.5,2703.75,2704.5,5911
20180601|2018-04-19 04:00,19,2704.25,2707.5,2704,2706.75,5349
20180601|2018-04-19 04:30,19,2706.75,2707.75,2706,2707,2588
20180601|2018-04-19 05:00,19,2707.25,2707.5,2704,2705.5,7229
20180601|2018-04-19 05:30,19,2705.5,2705.5,2704,2705.25,4076
20180601|2018-04-19 06:00,19,2705.25,2707.5,2705,2707.25,4577
20180601|2018-04-19 06:30,19,2707,2708,2705.25,2706.75,3260
20180601|2018-04-19 07:00,19,2706.75,2706.75,2701.5,2702.5,13894
20180601|2018-04-19 07:30,19,2702.25,2704,2700,2700.25,14888
20180601|2018-04-19 08:00,19,2700,2701.5,2698.5,2700.75,22081
20180601|2018-04-19 08:30,19,2700.75,2702.5,2692.25,2698.25,159469
20180601|2018-04-19 09:00,19,2698,2702,2692.75,2699.75,102991
20180601|2018-04-19 09:30,19,2699.5,2703.5,2692,2695.75,106850
20180601|2018-04-19 10:00,19,2695.5,2696.25,2690.25,2695,98375
20180601|2018-04-19 10:30,19,2695,2695.75,2687,2687.25,81379
20180601|2018-04-19 11:00,19,2687,2688,2684.25,2686,110124
20180601|2018-04-19 11:30,19,2686.25,2690,2685.25,2685.5,62399
20180601|2018-04-19 12:00,19,2685.5,2686,2681.75,2682,69855
20180601|2018-04-19 12:30,19,2682,2689.5,2681.5,2687.25,60625
20180601|2018-04-19 13:00,19,2687.25,2689.25,2682.5,2685,51421
20180601|2018-04-19 13:30,19,2684.75,2690,2684,2689,102107
20180601|2018-04-19 14:00,19,2689,2692,2687,2687.25,58398
20180601|2018-04-19 14:30,19,2687.25,2699,2686.5,2693.25,223647
20180601|2018-04-19 15:00,19,2693.25,2694.5,2691,2692,72379
20180601|2018-04-19 15:30,19,2692.25,2694.5,2692,2692.75,6914
20180601|2018-04-19 17:00,20,2692.5,2694.5,2692,2693,3002
20180601|2018-04-19 17:30,20,2693,2693.5,2692.25,2693.25,756
20180601|2018-04-19 18:00,20,2693.25,2693.25,2688,2690,1961
20180601|2018-04-19 18:30,20,2690,2693.25,2689.75,2693,2223
20180601|2018-04-19 19:00,20,2693.25,2693.25,2689.5,2691.25,3213
20180601|2018-04-19 19:30,20,2691.25,2692.75,2690.25,2691,2281
20180601|2018-04-19 20:00,20,2690.75,2693.5,2690,2693.25,3121
20180601|2018-04-19 20:30,20,2693.25,2695.75,2692,2695.25,3317
20180601|2018-04-19 21:00,20,2695,2697.25,2694.75,2695,3943
20180601|2018-04-19 21:30,20,2694.75,2695.5,2693,2694.5,2263
20180601|2018-04-19 22:00,20,2694.25,2694.75,2692,2693.75,2011
20180601|2018-04-19 22:30,20,2693.75,2694.25,2693,2694,1175
20180601|2018-04-19 23:00,20,2694,2695.25,2693.75,2695.25,746
20180601|2018-04-19 23:30,20,2695,2696.25,2695,2696.25,994
20180601|2018-04-20 00:00,20,2696.5,2696.5,2693.25,2693.75,2170
20180601|2018-04-20 00:30,20,2693.75,2694.75,2692.75,2693.25,1357
20180601|2018-04-20 01:00,20,2693.25,2694,2690.5,2691.25,3359
20180601|2018-04-20 01:30,20,2691,2692.5,2690.5,2691.25,2667
20180601|2018-04-20 02:00,20,2691.5,2692.25,2687.25,2687.5,7978
20180601|2018-04-20 02:30,20,2687.5,2687.5,2682.75,2684.75,10022
20180601|2018-04-20 03:00,20,2684.75,2689.25,2684.75,2687.5,9823
20180601|2018-04-20 03:30,20,2687.5,2689.25,2687.25,2688.75,2870
20180601|2018-04-20 04:00,20,2688.75,2690,2684.5,2686.5,7360
20180601|2018-04-20 04:30,20,2686.25,2692.5,2686,2691.5,7706
20180601|2018-04-20 05:00,20,2691.5,2692.25,2690.25,2690.25,3838
20180601|2018-04-20 05:30,20,2690.5,2696.5,2690,2696.25,11564
20180601|2018-04-20 06:00,20,2696,2698.25,2694.25,2695,7042
20180601|2018-04-20 06:30,20,2694.75,2695,2693.25,2694.5,5155
20180601|2018-04-20 07:00,20,2694.25,2695,2691,2692,10006
20180601|2018-04-20 07:30,20,2692,2695.25,2690.25,2694,18991
20180601|2018-04-20 08:00,20,2694,2696,2691.75,2692.25,34132
20180601|2018-04-20 08:30,20,2692.25,2694.75,2686,2688.25,127704
20180601|2018-04-20 09:00,20,2688.25,2688.75,2683.25,2687.5,102446
20180601|2018-04-20 09:30,20,2687.5,2688.25,2676.25,2678.75,132284
20180601|2018-04-20 10:00,20,2678.75,2679.25,2668.25,2669.75,155143
20180601|2018-04-20 10:30,20,2669.75,2678.75,2669,2674.25,80104
20180601|2018-04-20 11:00,20,2674.5,2674.75,2668.25,2670,66740
20180601|2018-04-20 11:30,20,2670,2672.25,2664.75,2667.5,79702
20180601|2018-04-20 12:00,20,2667.5,2673.75,2666,2673.5,93978
20180601|2018-04-20 12:30,20,2673.5,2677,2671.75,2673.5,58051
20180601|2018-04-20 13:00,20,2673.5,2675,2670.25,2672.25,47524
20180601|2018-04-20 13:30,20,2672.5,2674,2666.5,2669.5,70632
20180601|2018-04-20 14:00,20,2669.25,2669.75,2659.75,2664,110805
20180601|2018-04-20 14:30,20,2664,2671,2661.75,2670.75,177079
20180601|2018-04-20 15:00,20,2670.75,2673.25,2669.25,2672.25,74966
20180601|2018-04-20 15:30,20,2672.25,2672.5,2671,2671.25,7676
20180601|2018-04-22 17:00,23,2683,2684.75,2678.5,2679.75,9714
20180601|2018-04-22 17:30,23,2680,2680.75,2677,2678.5,3289
20180601|2018-04-22 18:00,23,2678.5,2678.5,2673,2674.25,5528
20180601|2018-04-22 18:30,23,2674.25,2678,2674.25,2677.5,2104
20180601|2018-04-22 19:00,23,2677.25,2679,2675.25,2676.25,4785
20180601|2018-04-22 19:30,23,2676,2677,2675,2676.75,1846
20180601|2018-04-22 20:00,23,2676.75,2677.5,2676,2677.25,1946
20180601|2018-04-22 20:30,23,2677.25,2679,2677,2677,3926
20180601|2018-04-22 21:00,23,2677,2677.75,2674.25,2674.25,2614
20180601|2018-04-22 21:30,23,2674.25,2677.5,2673.75,2676.5,2415
20180601|2018-04-22 22:00,23,2676.5,2678.25,2675.5,2678.25,1959
20180601|2018-04-22 22:30,23,2678.25,2679,2678,2678,1678
20180601|2018-04-22 23:00,23,2678,2680.25,2678,2679.25,1927
20180601|2018-04-22 23:30,23,2679.5,2680.75,2679,2680.5,1740
20180601|2018-04-23 00:00,23,2680.5,2681,2678.5,2678.75,2226
20180601|2018-04-23 00:30,23,2678.75,2679.75,2678.25,2678.25,1321
20180601|2018-04-23 01:00,23,2678.5,2678.5,2674.75,2675.25,3502
20180601|2018-04-23 01:30,23,2675.25,2676,2674,2675,4024
20180601|2018-04-23 02:00,23,2675,2675.75,2668.75,2669.25,12161
20180601|2018-04-23 02:30,23,2669.25,2671,2668.5,2670,5884
20180601|2018-04-23 03:00,23,2670,2671,2666.5,2668,8971
20180601|2018-04-23 03:30,23,2668,2669,2667.25,2668.5,4006
20180601|2018-04-23 04:00,23,2668.5,2669.25,2667,2668.5,5594
20180601|2018-04-23 04:30,23,2668.25,2669,2666.75,2667.75,5960
20180601|2018-04-23 05:00,23,2667.75,2670.25,2666.5,2670.25,6478
20180601|2018-04-23 05:30,23,2670.25,2672.75,2670.25,2671,6195
20180601|2018-04-23 06:00,23,2671.25,2672.75,2670.25,2671.25,5072
20180601|2018-04-23 06:30,23,2671.25,2674.5,2671.25,2674,8423
20180601|2018-04-23 07:00,23,2673.75,2677.25,2673,2677.25,11954
20180601|2018-04-23 07:30,23,2677.25,2678.25,2676,2677.75,11895
20180601|2018-04-23 08:00,23,2678,2678,2676.5,2676.75,9858
20180601|2018-04-23 08:30,23,2677,2678,2667.75,2674,108018
20180601|2018-04-23 09:00,23,2674,2676.25,2669.25,2673,78241
20180601|2018-04-23 09:30,23,2673.25,2675.75,2667.5,2674.25,99184
20180601|2018-04-23 10:00,23,2674.25,2683,2673,2681.75,94377
20180601|2018-04-23 10:30,23,2681.75,2682.5,2675.75,2678.25,68048
20180601|2018-04-23 11:00,23,2678,2679.5,2673.5,2674,42695
20180601|2018-04-23 11:30,23,2673.75,2675.5,2669.5,2672,54001
20180601|2018-04-23 12:00,23,2671.75,2673,2670,2671.5,36002
20180601|2018-04-23 12:30,23,2671.5,2674.75,2669.25,2673,33285
20180601|2018-04-23 13:00,23,2673.25,2673.75,2660.5,2662.75,101566
20180601|2018-04-23 13:30,23,2662.75,2665.5,2657.25,2660,74720
20180601|2018-04-23 14:00,23,2660,2667.25,2659,2666.5,85213
20180601|2018-04-23 14:30,23,2666.75,2670,2664.25,2669.5,98222
20180601|2018-04-23 15:00,23,2669.75,2673.5,2669,2670.75,55734
20180601|2018-04-23 15:30,23,2670.75,2672.75,2670,2672,7503
20180601|2018-04-23 17:00,24,2672,2674,2671.75,2672,2993
20180601|2018-04-23 17:30,24,2672.25,2673.5,2671.5,2672.75,1194
20180601|2018-04-23 18:00,24,2673,2673.5,2672.5,2672.75,424
20180601|2018-04-23 18:30,24,2672.5,2676.75,2672.5,2675,3161
20180601|2018-04-23 19:00,24,2675,2676,2673.25,2674.75,3314
20180601|2018-04-23 19:30,24,2674.5,2675.5,2673,2673.25,2748
20180601|2018-04-23 20:00,24,2673.25,2673.5,2671.25,2672.75,2760
20180601|2018-04-23 20:30,24,2672.75,2677.5,2672.75,2677.25,3167
20180601|2018-04-23 21:00,24,2677.25,2679.75,2677.25,2678.25,3808
20180601|2018-04-23 21:30,24,2678.25,2678.5,2677.25,2678.5,1833
20180601|2018-04-23 22:00,24,2678.25,2678.75,2676.5,2677.5,1665
20180601|2018-04-23 22:30,24,2677.25,2678.5,2676.75,2677.5,1370
20180601|2018-04-23 23:00,24,2677.5,2678.5,2677.25,2677.5,1049
20180601|2018-04-23 23:30,24,2677.5,2677.75,2677,2677.25,742
20180601|2018-04-24 00:00,24,2677.25,2678.5,2677,2677.75,846
20180601|2018-04-24 00:30,24,2678,2679.75,2677.75,2678.25,2178
20180601|2018-04-24 01:00,24,2678.25,2679,2676.75,2677.5,3235
20180601|2018-04-24 01:30,24,2677.25,2677.25,2675.75,2676,2915
20180601|2018-04-24 02:00,24,2676.25,2678.5,2674,2677.5,6761
20180601|2018-04-24 02:30,24,2677.5,2680,2676.5,2679.5,4835
20180601|2018-04-24 03:00,24,2679.5,2682.5,2678.25,2682.25,7469
20180601|2018-04-24 03:30,24,2682.25,2685.5,2680.75,2684.25,8746
20180601|2018-04-24 04:00,24,2684.25,2684.5,2682,2682.75,5737
20180601|2018-04-24 04:30,24,2682.5,2684.75,2682.25,2682.75,4222
20180601|2018-04-24 05:00,24,2682.75,2687.75,2682.5,2687.25,9099
20180601|2018-04-24 05:30,24,2687.25,2688,2686.25,2687,6527
20180601|2018-04-24 06:00,24,2687,2687.25,2685.25,2685.25,7886
20180601|2018-04-24 06:30,24,2685.5,2688.5,2685,2687,16016
20180601|2018-04-24 07:00,24,2687.25,2688.5,2685.5,2686.5,9713
20180601|2018-04-24 07:30,24,2686.75,2686.75,2683.5,2684.5,15838
20180601|2018-04-24 08:00,24,2684.5,2684.5,2681,2681.25,18675
20180601|2018-04-24 08:30,24,2681,2683.75,2673,2676.5,172147
20180601|2018-04-24 09:00,24,2676.5,2681.75,2667,2670,142428
20180601|2018-04-24 09:30,24,2670,2674.5,2666,2667.5,127362
20180601|2018-04-24 10:00,24,2667.75,2670.5,2660.75,2670,179027
20180601|2018-04-24 10:30,24,2670,2672.75,2660.75,2660.75,120053
20180601|2018-04-24 11:00,24,2660.75,2664,2650.5,2652.75,163649
20180601|2018-04-24 11:30,24,2653,2653.5,2639.25,2639.5,139757
20180601|2018-04-24 12:00,24,2639.25,2644.5,2635.25,2637.75,112224
20180601|2018-04-24 12:30,24,2637.5,2639,2623.25,2626.5,134431
20180601|2018-04-24 13:00,24,2626.5,2629.75,2616.5,2621,188225
20180601|2018-04-24 13:30,24,2621,2628.5,2616,2626.5,162504
20180601|2018-04-24 14:00,24,2626.5,2636.75,2625.5,2630.5,169194
20180601|2018-04-24 14:30,24,2630.5,2635,2619.75,2633.75,228328
20180601|2018-04-24 15:00,24,2633.5,2637,2633,2635,82041
20180601|2018-04-24 15:30,24,2635.75,2636.25,2634.5,2635.5,5472
20180601|2018-04-24 17:00,25,2635.25,2639,2633.75,2638.25,7260
20180601|2018-04-24 17:30,25,2638.25,2638.25,2636,2637.5,1217
20180601|2018-04-24 18:00,25,2637.5,2638,2636.25,2637.25,1147
20180601|2018-04-24 18:30,25,2637,2638.75,2637,2638,1794
20180601|2018-04-24 19:00,25,2638,2638.75,2636.75,2638.5,2288
20180601|2018-04-24 19:30,25,2638.5,2639.75,2638.5,2639,2370
20180601|2018-04-24 20:00,25,2639,2639.75,2637.5,2637.75,2567
20180601|2018-04-24 20:30,25,2637.5,2638.75,2631.5,2633,6715
20180601|2018-04-24 21:00,25,2632.75,2633,2625.75,2626.5,10656
20180601|2018-04-24 21:30,25,2626.5,2631.75,2626.5,2630.5,4355
20180601|2018-04-24 22:00,25,2630.5,2632,2628.25,2632,2250
20180601|2018-04-24 22:30,25,2631.75,2632.75,2631.25,2632.5,1928
20180601|2018-04-24 23:00,25,2632.5,2633.25,2631.5,2632.25,1633
20180601|2018-04-24 23:30,25,2632.25,2633.5,2630.5,2630.75,2377
20180601|2018-04-25 00:00,25,2630.75,2632.25,2629.75,2630.75,1860
20180601|2018-04-25 00:30,25,2630.75,2630.75,2626.25,2628.25,3026
20180601|2018-04-25 01:00,25,2628.5,2631.75,2628,2631.5,6844
20180601|2018-04-25 01:30,25,2631.5,2632,2628.5,2629.5,4438
20180601|2018-04-25 02:00,25,2629.75,2631.5,2627,2630.75,8266
20180601|2018-04-25 02:30,25,2630.75,2637,2630.75,2633.5,10937
20180601|2018-04-25 03:00,25,2633.25,2633.5,2627.5,2628.25,9613
20180601|2018-04-25 03:30,25,2628.25,2628.25,2622.5,2624,13574
20180601|2018-04-25 04:00,25,2623.75,2626.75,2621,2625.25,11249
20180601|2018-04-25 04:30,25,2625.25,2628,2624,2627.5,7220
20180601|2018-04-25 05:00,25,2627.5,2630.25,2627.5,2629,7713
20180601|2018-04-25 05:30,25,2628.75,2629,2620.75,2620.75,7675
20180601|2018-04-25 06:00,25,2620.75,2624.5,2618.25,2619,15524
20180601|2018-04-25 06:30,25,2618.75,2627.75,2618.5,2627.5,21495
20180601|2018-04-25 07:00,25,2627.5,2629.25,2626,2629,15872
20180601|2018-04-25 07:30,25,2629,2630.75,2624.5,2626.5,24059
20180601|2018-04-25 08:00,25,2626.75,2633.25,2626.5,2632.5,27225
20180601|2018-04-25 08:30,25,2632.25,2633.75,2611.25,2613.5,284731
20180601|2018-04-25 09:00,25,2613.5,2626.25,2612.25,2623,194284
20180601|2018-04-25 09:30,25,2623.25,2632,2622.25,2629.25,121540
20180601|2018-04-25 10:00,25,2629.25,2634.75,2627.75,2633,102173
20180601|2018-04-25 10:30,25,2633,2634,2621.25,2621.5,83937
20180601|2018-04-25 11:00,25,2621.25,2628.75,2619.75,2627,107972
20180601|2018-04-25 11:30,25,2627.25,2632,2626.25,2628.25,76711
20180601|2018-04-25 12:00,25,2628.5,2633.25,2625.25,2629.25,63354
20180601|2018-04-25 12:30,25,2629.5,2637.25,2629,2634.5,83262
20180601|2018-04-25 13:00,25,2634.5,2636,2627,2629.5,76495
20180601|2018-04-25 13:30,25,2629.5,2643.25,2628,2643,92717
20180601|2018-04-25 14:00,25,2643.25,2644.25,2637.5,2639.75,76199
20180601|2018-04-25 14:30,25,2639.75,2642,2629.5,2638.75,145611
20180601|2018-04-25 15:00,25,2639,2645,2638.5,2644,73823
20180601|2018-04-25 15:30,25,2645,2648.25,2643.5,2646.25,13636
20180601|2018-04-25 17:00,26,2648.25,2654.75,2647.5,2650,10930
20180601|2018-04-25 17:30,26,2650,2651.5,2649,2651,2949
20180601|2018-04-25 18:00,26,2651.25,2653.25,2649.5,2653.25,3241
20180601|2018-04-25 18:30,26,2653.25,2653.25,2650,2650.5,1870
20180601|2018-04-25 19:00,26,2650.5,2653.25,2648.5,2652.75,4890
20180601|2018-04-25 19:30,26,2653,2654.5,2652.75,2653.25,3398
20180601|2018-04-25 20:00,26,2653.25,2653.75,2652.25,2652.75,1986
20180601|2018-04-25 20:30,26,2653,2654.75,2650,2651,3981
20180601|2018-04-25 21:00,26,2651.25,2652.5,2650.5,2651,2008
20180601|2018-04-25 21:30,26,2651.25,2651.25,2648.5,2648.75,2599
20180601|2018-04-25 22:00,26,2648.75,2650.25,2648.25,2649.75,1526
20180601|2018-04-25 22:30,26,2649.5,2650,2648,2648.25,1048
20180601|2018-04-25 23:00,26,2648.25,2649.75,2647.5,2649.5,931
20180601|2018-04-25 23:30,26,2649.5,2649.5,2647.25,2648.25,1016
20180601|2018-04-26 00:00,26,2648.25,2648.5,2643,2646.75,5651
20180601|2018-04-26 00:30,26,2646.75,2647.5,2643.75,2643.75,4650
20180601|2018-04-26 01:00,26,2643.75,2645,2641.25,2643,6078
20180601|2018-04-26 01:30,26,2643,2643.25,2641,2641.75,6553
20180601|2018-04-26 02:00,26,2641.75,2646,2639.5,2645.5,11781
20180601|2018-04-26 02:30,26,2645.5,2646,2641,2642,6571
20180601|2018-04-26 03:00,26,2642,2645,2641.75,2643.25,5990
20180601|2018-04-26 03:30,26,2643.5,2644.75,2642.25,2644,5474
20180601|2018-04-26 04:00,26,2643.75,2646.5,2642.5,2646,5662
20180601|2018-04-26 04:30,26,2646.25,2649.5,2645.5,2648.75,5650
20180601|2018-04-26 05:00,26,2648.75,2650.5,2647,2649,6364
20180601|2018-04-26 05:30,26,2649.25,2652,2648,2651.25,6354
20180601|2018-04-26 06:00,26,2651,2651.75,2649.25,2650,8095
20180601|2018-04-26 06:30,26,2650,2654.25,2649,2652.75,14367
20180601|2018-04-26 07:00,26,2652.75,2654,2651,2652,8331
20180601|2018-04-26 07:30,26,2652,2654,2650.5,2653.75,11438
20180601|2018-04-26 08:00,26,2653.75,2654,2649.75,2650.75,21199
20180601|2018-04-26 08:30,26,2651,2653.5,2645.5,2652.5,144121
20180601|2018-04-26 09:00,26,2652.25,2659.25,2650.5,2656,119065
20180601|2018-04-26 09:30,26,2656,2663.25,2655.5,2662.5,88198
20180601|2018-04-26 10:00,26,2662.5,2663,2655.5,2657.5,70131
20180601|2018-04-26 10:30,26,2657.5,2658.75,2652,2656,72664
20180601|2018-04-26 11:00,26,2656.25,2662.5,2655.75,2661,53347
20180601|2018-04-26 11:30,26,2661.25,2661.75,2657.5,2660.5,28480
20180601|2018-04-26 12:00,26,2660.75,2668.75,2660.5,2667,74107
20180601|2018-04-26 12:30,26,2667.25,2669.5,2665.25,2669.25,42159
20180601|2018-04-26 13:00,26,2669.25,2671,2667.25,2669.25,48150
20180601|2018-04-26 13:30,26,2669.5,2674.75,2668.5,2673.25,69281
20180601|2018-04-26 14:00,26,2673.25,2675.5,2666.5,2667.5,71136
20180601|2018-04-26 14:30,26,2667.75,2669.75,2663.75,2666.25,96268
20180601|2018-04-26 15:00,26,2666.25,2675.5,2664.5,2675.25,74395
20180601|2018-04-26 15:30,26,2675,2677.5,2672.25,2673,10875
20180601|2018-04-26 17:00,27,2675.5,2675.75,2672.5,2673.25,5283
20180601|2018-04-26 17:30,27,2673.5,2673.5,2672,2673.25,1604
20180601|2018-04-26 18:00,27,2673.5,2674.5,2672.5,2673.25,1638
20180601|2018-04-26 18:30,27,2673.25,2673.25,2671.5,2672,1057
20180601|2018-04-26 19:00,27,2672,2672.25,2669,2670.5,4189
20180601|2018-04-26 19:30,27,2670.75,2671,2669,2670.25,2039
20180601|2018-04-26 20:00,27,2670.5,2670.75,2668.5,2669.5,2977
20180601|2018-04-26 20:30,27,2669.5,2669.5,2665.75,2666.5,4816
20180601|2018-04-26 21:00,27,2666.5,2668.75,2665.75,2668.5,2193
20180601|2018-04-26 21:30,27,2668.25,2668.5,2667,2668,1203
20180601|2018-04-26 22:00,27,2668,2668.25,2667,2668,1341
20180601|2018-04-26 22:30,27,2668,2669.5,2667.75,2669,1677
20180601|2018-04-26 23:00,27,2669,2669.75,2668.75,2669.25,899
20180601|2018-04-26 23:30,27,2669.5,2670,2668.25,2668.75,1307
20180601|2018-04-27 00:00,27,2668.75,2668.75,2667.5,2668.5,1525
20180601|2018-04-27 00:30,27,2668.5,2670,2668.25,2669.75,1699
20180601|2018-04-27 01:00,27,2669.5,2671.25,2669.5,2671,3213
20180601|2018-04-27 01:30,27,2670.75,2672,2670.5,2671.25,2799
20180601|2018-04-27 02:00,27,2671.5,2671.5,2668,2669.25,6463
20180601|2018-04-27 02:30,27,2669.5,2669.75,2667.5,2668.75,4783
20180601|2018-04-27 03:00,27,2668.75,2670,2668.25,2668.25,4146
20180601|2018-04-27 03:30,27,2668.5,2668.75,2666.5,2667.25,6216
20180601|2018-04-27 04:00,27,2667,2668,2665.25,2666,5722
20180601|2018-04-27 04:30,27,2666,2669.5,2665.5,2669,5553
20180601|2018-04-27 05:00,27,2669.25,2672,2668.5,2670.75,7095
20180601|2018-04-27 05:30,27,2670.75,2672,2669,2669,3580
20180601|2018-04-27 06:00,27,2669.25,2670.5,2668.25,2670.5,5263
20180601|2018-04-27 06:30,27,2670.5,2671.75,2670.5,2671.5,5572
20180601|2018-04-27 07:00,27,2671.25,2672,2670,2670.75,6352
20180601|2018-04-27 07:30,27,2671,2674.5,2670,2674.5,24491
20180601|2018-04-27 08:00,27,2674.5,2675.25,2672,2672.5,21093
20180601|2018-04-27 08:30,27,2672.75,2676.25,2666.5,2667.5,170410
20180601|2018-04-27 09:00,27,2667.25,2673,2665,2665.75,109354
20180601|2018-04-27 09:30,27,2665.75,2666,2657.75,2661.5,142290
20180601|2018-04-27 10:00,27,2661.5,2670,2660.75,2670,81899
20180601|2018-04-27 10:30,27,2669.75,2670,2662.75,2664.75,46827
20180601|2018-04-27 11:00,27,2664.75,2668.75,2664.75,2667,31855
20180601|2018-04-27 11:30,27,2667.25,2673.75,2663.5,2672.5,60386
20180601|2018-04-27 12:00,27,2672.25,2674,2669.5,2669.75,32547
20180601|2018-04-27 12:30,27,2669.75,2671,2667.25,2668.5,23521
20180601|2018-04-27 13:00,27,2668.5,2670,2666.5,2669.5,30501
20180601|2018-04-27 13:30,27,2669.5,2671.25,2667.75,2670.25,27976
20180601|2018-04-27 14:00,27,2670,2673.25,2666,2667.5,53405
20180601|2018-04-27 14:30,27,2667.75,2672.5,2667,2669,104343
20180601|2018-04-27 15:00,27,2668.75,2672.5,2668.5,2670.75,49240
20180601|2018-04-27 15:30,27,2671,2672.5,2670.5,2671.5,4729
20180601|2018-04-29 17:30,30,2670.5,2679.25,2670.25,2675.25,6261
20180601|2018-04-29 18:00,30,2675.25,2675.5,2673.25,2673.5,1295
20180601|2018-04-29 18:30,30,2673.25,2673.75,2670,2673,4722
20180601|2018-04-29 19:00,30,2673.25,2674.75,2672.75,2673.75,2126
20180601|2018-04-29 19:30,30,2674,2674.5,2672.5,2674,1618
20180601|2018-04-29 20:00,30,2673.75,2675.25,2672.75,2675,1896
20180601|2018-04-29 20:30,30,2675,2677.75,2674.25,2677.5,3378
20180601|2018-04-29 21:00,30,2677.25,2678,2676.5,2677.75,1979
20180601|2018-04-29 21:30,30,2677.75,2678.5,2677,2677,1641
20180601|2018-04-29 22:00,30,2677,2677.75,2676.5,2677.25,1014
20180601|2018-04-29 22:30,30,2677.25,2677.75,2676.75,2677.25,806
20180601|2018-04-29 23:00,30,2677.25,2677.75,2677,2677,632
20180601|2018-04-29 23:30,30,2677,2678,2677,2678,850
20180601|2018-04-30 00:00,30,2678.25,2680.5,2678,2679.5,2802
20180601|2018-04-30 00:30,30,2679.75,2680.75,2679,2679.75,1564
20180601|2018-04-30 01:00,30,2679.5,2680,2677.75,2678,2234
20180601|2018-04-30 01:30,30,2678.25,2679,2677.5,2677.75,1915
20180601|2018-04-30 02:00,30,2677.75,2680,2677,2678.25,5377
20180601|2018-04-30 02:30,30,2678.25,2679,2677.5,2678,2305
20180601|2018-04-30 03:00,30,2678,2678.5,2677.5,2678,2207
20180601|2018-04-30 03:30,30,2678,2679,2677.5,2678.5,1657
20180601|2018-04-30 04:00,30,2678.75,2679.25,2678.25,2678.75,1662
20180601|2018-04-30 04:30,30,2679,2681.75,2678.5,2681.5,4775
20180601|2018-04-30 05:00,30,2681.25,2682.25,2680,2680.5,5250
20180601|2018-04-30 05:30,30,2680.5,2681.25,2679,2680.75,4382
20180601|2018-04-30 06:00,30,2680.75,2681,2677.75,2678,4368
20180601|2018-04-30 06:30,30,2678,2680.5,2677.75,2680,5787
20180601|2018-04-30 07:00,30,2680.25,2680.5,2677.5,2678.75,4760
20180601|2018-04-30 07:30,30,2678.5,2679.25,2675.75,2677.5,8906
20180601|2018-04-30 08:00,30,2677.75,2678,2674.5,2675,14418
20180601|2018-04-30 08:30,30,2675,2681.75,2674.75,2677.75,120482
20180601|2018-04-30 09:00,30,2677.5,2681.5,2671.75,2675,68694
20180601|2018-04-30 09:30,30,2675.25,2679,2673.5,2675.25,54926
20180601|2018-04-30 10:00,30,2675.5,2677.75,2673,2674.25,49492
20180601|2018-04-30 10:30,30,2674.25,2675,2663,2665,106403
20180601|2018-04-30 11:00,30,2665.25,2665.25,2657.5,2661.5,74826
20180601|2018-04-30 11:30,30,2661.75,2662,2654.25,2660,68266
20180601|2018-04-30 12:00,30,2659.75,2661.75,2655.25,2660.5,63259
20180601|2018-04-30 12:30,30,2660.25,2664.5,2659,2662.75,49253
20180601|2018-04-30 13:00,30,2662.75,2663,2652.25,2657.25,79910
20180601|2018-04-30 13:30,30,2657,2658.5,2652.75,2654.75,46333
20180601|2018-04-30 14:00,30,2654.5,2658,2649.75,2651.75,65229
20180601|2018-04-30 14:30,30,2651.5,2658.75,2645.75,2646.25,199917
20180601|2018-04-30 15:00,30,2646.25,2648.75,2645.75,2647.25,111295
20180601|2018-04-30 15:30,30,2647.25,2647.5,2645,2645.5,9313
20180601|2018-04-30 17:00,1,2646.25,2647,2642.5,2643.5,7929
20180601|2018-04-30 17:30,1,2643.5,2644,2641.25,2642.5,2928
20180601|2018-04-30 18:00,1,2642.75,2646,2642.25,2645.5,2362
20180601|2018-04-30 18:30,1,2645.75,2648.75,2645.75,2648.25,3163
20180601|2018-04-30 19:00,1,2648.5,2649.75,2646.75,2648.25,3589
20180601|2018-04-30 19:30,1,2648.5,2650.75,2648.25,2649,2769
20180601|2018-04-30 20:00,1,2649.25,2651.5,2649,2651.25,2748
20180601|2018-04-30 20:30,1,2651.5,2651.5,2648.75,2650.75,2717
20180601|2018-04-30 21:00,1,2650.75,2651,2650,2650.25,924
20180601|2018-04-30 21:30,1,2650.25,2650.75,2650,2650.25,528
20180601|2018-04-30 22:00,1,2650.25,2650.25,2649.5,2649.75,536
20180601|2018-04-30 22:30,1,2650,2650.25,2649,2649,1094
20180601|2018-04-30 23:00,1,2649.25,2649.75,2648.75,2649.75,784
20180601|2018-04-30 23:30,1,2649.75,2650.5,2649,2649.75,1306
20180601|2018-05-01 00:00,1,2649.75,2653.75,2649.5,2652,3905
20180601|2018-05-01 00:30,1,2652,2653.75,2652,2653.25,2652
20180601|2018-05-01 01:00,1,2653,2653.25,2650.25,2651,1679
20180601|2018-05-01 01:30,1,2650.75,2651,2648,2648.75,2787
20180601|2018-05-01 02:00,1,2649,2652,2648.75,2650.25,4896
20180601|2018-05-01 02:30,1,2650.25,2651.25,2648.25,2648.75,4113
20180601|2018-05-01 03:00,1,2649,2649,2646,2646.75,4151
20180601|2018-05-01 03:30,1,2647,2647,2642.5,2642.5,4867
20180601|2018-05-01 04:00,1,2642.5,2644.25,2642,2644,2980
20180601|2018-05-01 04:30,1,2643.75,2645.5,2642.5,2644.75,2738
20180601|2018-05-01 05:00,1,2645,2645.75,2642.5,2643,2699
20180601|2018-05-01 05:30,1,2642.75,2648,2642.5,2646.5,5608
20180601|2018-05-01 06:00,1,2646.5,2649.5,2645.25,2649,4870
20180601|2018-05-01 06:30,1,2648.75,2648.75,2645,2645.75,4408
20180601|2018-05-01 07:00,1,2645.5,2646,2643.5,2645.25,7423
20180601|2018-05-01 07:30,1,2645.25,2647,2645,2645.75,7156
20180601|2018-05-01 08:00,1,2645.75,2646,2640.5,2641.25,20544
20180601|2018-05-01 08:30,1,2641.25,2642.75,2635.75,2641.25,144951
20180601|2018-05-01 09:00,1,2641,2642,2634,2637.25,104618
20180601|2018-05-01 09:30,1,2637.25,2639.25,2631.5,2631.75,84914
20180601|2018-05-01 10:00,1,2631.75,2634.5,2626.5,2632,99115
20180601|2018-05-01 10:30,1,2632,2634.5,2627.75,2628,68848
20180601|2018-05-01 11:00,1,2627.75,2633.5,2627.5,2633,88501
20180601|2018-05-01 11:30,1,2633.25,2634,2628.5,2630.5,53127
20180601|2018-05-01 12:00,1,2630.5,2630.5,2623.25,2625.25,58778
20180601|2018-05-01 12:30,1,2625.25,2639,2625,2638.75,63933
20180601|2018-05-01 13:00,1,2638.75,2644,2638.25,2642.75,71095
20180601|2018-05-01 13:30,1,2642.75,2648.25,2641.5,2645.5,66198
20180601|2018-05-01 14:00,1,2645.25,2647.75,2639.5,2641.75,65384
20180601|2018-05-01 14:30,1,2641.75,2653,2641.5,2651.75,119793
20180601|2018-05-01 15:00,1,2651.75,2654.25,2650,2652,62489
20180601|2018-05-01 15:30,1,2652,2658,2651.75,2655.5,17020
20180601|2018-05-01 17:00,2,2655.5,2656.5,2655,2655,3300
20180601|2018-05-01 17:30,2,2654.75,2656.25,2654.5,2656,872
20180601|2018-05-01 18:00,2,2655.75,2656.5,2653.25,2653.75,1377
20180601|2018-05-01 18:30,2,2653.5,2656.25,2653.25,2656,1297
20180601|2018-05-01 19:00,2,2656,2656.25,2643.25,2650.25,11779
20180601|2018-05-01 19:30,2,2650.25,2650.25,2647.5,2649.5,3374
20180601|2018-05-01 20:00,2,2649.5,2652.25,2649,2651.5,2975
20180601|2018-05-01 20:30,2,2651.5,2651.75,2646.75,2647.25,4478
20180601|2018-05-01 21:00,2,2647,2648,2646.25,2647.75,3254
20180601|2018-05-01 21:30,2,2647.5,2648.5,2647,2648.5,1438
20180601|2018-05-01 22:00,2,2648.5,2649.25,2648.25,2648.5,1708
20180601|2018-05-01 22:30,2,2648.5,2649.25,2648.25,2649,766
20180601|2018-05-01 23:00,2,2649.25,2650.25,2648.75,2649.5,1241
20180601|2018-05-01 23:30,2,2649.5,2651.5,2649,2649.25,2335
20180601|2018-05-02 00:00,2,2649.25,2650.5,2649.25,2649.75,1137
20180601|2018-05-02 00:30,2,2649.75,2652.25,2649.75,2652,1463
20180601|2018-05-02 01:00,2,2652,2653.25,2651,2652.75,4587
20180601|2018-05-02 01:30,2,2652.5,2653.25,2651.25,2652,3101
20180601|2018-05-02 02:00,2,2652.25,2654.5,2651,2654.25,7215
20180601|2018-05-02 02:30,2,2654,2655,2653.25,2653.75,5370
20180601|2018-05-02 03:00,2,2654,2656.75,2654,2655.5,5692
20180601|2018-05-02 03:30,2,2655.25,2656.25,2654.5,2656.25,3741
20180601|2018-05-02 04:00,2,2656,2658.5,2655.75,2657.25,6860
20180601|2018-05-02 04:30,2,2657.5,2658,2656.25,2656.5,3550
20180601|2018-05-02 05:00,2,2656.25,2656.75,2650.75,2652,8944
20180601|2018-05-02 05:30,2,2652,2656.25,2652,2655,4364
20180601|2018-05-02 06:00,2,2654.75,2657.5,2654.25,2654.75,6091
20180601|2018-05-02 06:30,2,2654.75,2655,2652.25,2652.5,8151
20180601|2018-05-02 07:00,2,2652.5,2654.75,2652,2652,7555
20180601|2018-05-02 07:30,2,2652,2653.25,2648.5,2650.25,18631
20180601|2018-05-02 08:00,2,2650.25,2651.25,2648,2649.5,23371
20180601|2018-05-02 08:30,2,2649.25,2651.25,2642.5,2643.25,144036
20180601|2018-05-02 09:00,2,2643.25,2649.25,2642.25,2644.5,116207
20180601|2018-05-02 09:30,2,2644.5,2648.25,2642.5,2646.5,85226
20180601|2018-05-02 10:00,2,2646.75,2650.75,2644.25,2648.25,58610
20180601|2018-05-02 10:30,2,2648,2648.5,2640.25,2643.25,68213
20180601|2018-05-02 11:00,2,2643.5,2648.25,2641.75,2647,37606
20180601|2018-05-02 11:30,2,2647,2647.75,2644.25,2647,42662
20180601|2018-05-02 12:00,2,2646.75,2651.75,2646.75,2650.5,30508
20180601|2018-05-02 12:30,2,2650.5,2651.25,2648.5,2650,27104
20180601|2018-05-02 13:00,2,2650.25,2658.5,2649,2654,119739
20180601|2018-05-02 13:30,2,2654.25,2656,2645.75,2647.25,73556
20180601|2018-05-02 14:00,2,2647.5,2650.25,2636.75,2639.5,103753
20180601|2018-05-02 14:30,2,2639.5,2640.25,2629,2633.25,208024
20180601|2018-05-02 15:00,2,2633.5,2633.75,2627,2627.75,74371
20180601|2018-05-02 15:30,2,2628.25,2629.5,2624.25,2625.75,12622
20180601|2018-05-02 17:00,3,2626.75,2630.5,2625,2629.5,6350
20180601|2018-05-02 17:30,3,2629.75,2630.5,2628.75,2629.75,1379
20180601|2018-05-02 18:00,3,2629.75,2630,2628,2629.5,2149
20180601|2018-05-02 18:30,3,2629.25,2630,2627.75,2628.25,1961
20180601|2018-05-02 19:00,3,2628.5,2629,2626,2627.75,4150
20180601|2018-05-02 19:30,3,2627.75,2629.25,2627.5,2628.5,1984
20180601|2018-05-02 20:00,3,2628.5,2629.25,2624.25,2625.25,4321
20180601|2018-05-02 20:30,3,2625.25,2627.75,2624.5,2627.75,3822
20180601|2018-05-02 21:00,3,2627.5,2628,2626.75,2627,1686
20180601|2018-05-02 21:30,3,2626.75,2627.25,2625,2626.25,1935
20180601|2018-05-02 22:00,3,2626,2628.5,2626,2628,1566
20180601|2018-05-02 22:30,3,2628,2629.75,2627.5,2629.25,938
20180601|2018-05-02 23:00,3,2629.5,2630,2629,2629.5,1211
20180601|2018-05-02 23:30,3,2629.25,2630,2629.25,2629.75,1316
20180601|2018-05-03 00:00,3,2629.75,2630,2626.5,2629.5,2670
20180601|2018-05-03 00:30,3,2629.5,2630,2628.5,2630,1866
20180601|2018-05-03 01:00,3,2630,2630,2628.25,2629.25,4283
20180601|2018-05-03 01:30,3,2629.25,2631,2628,2630.25,4450
20180601|2018-05-03 02:00,3,2630.25,2633.25,2628.75,2631.75,9987
20180601|2018-05-03 02:30,3,2631.5,2633.75,2631,2633.5,4592
20180601|2018-05-03 03:00,3,2633.5,2634.5,2633,2633.5,5817
20180601|2018-05-03 03:30,3,2633.5,2634.5,2633,2634.25,3278
20180601|2018-05-03 04:00,3,2634.25,2636.25,2633.25,2633.5,7878
20180601|2018-05-03 04:30,3,2633.5,2634.5,2631,2632,6830
20180601|2018-05-03 05:00,3,2632,2634.5,2631.75,2634,3098
20180601|2018-05-03 05:30,3,2634,2634.25,2632.25,2632.25,3659
20180601|2018-05-03 06:00,3,2632.25,2633,2627.75,2628.25,9281
20180601|2018-05-03 06:30,3,2628.25,2630,2618,2620,26123
20180601|2018-05-03 07:00,3,2620,2621.5,2617,2620.5,23602
20180601|2018-05-03 07:30,3,2620.5,2623.25,2618.75,2619.75,18510
20180601|2018-05-03 08:00,3,2619.75,2623.75,2619.5,2623.5,24825
20180601|2018-05-03 08:30,3,2623.5,2624.5,2612.25,2622.75,175633
20180601|2018-05-03 09:00,3,2622.5,2622.75,2603,2605.75,197814
20180601|2018-05-03 09:30,3,2605.5,2606.25,2591.25,2596.25,221847
20180601|2018-05-03 10:00,3,2596.5,2605.5,2594.5,2597.5,152516
20180601|2018-05-03 10:30,3,2597.25,2608,2594.5,2606,136410
20180601|2018-05-03 11:00,3,2606.25,2610.25,2600.75,2601.5,96268
20180601|2018-05-03 11:30,3,2601.25,2628,2601,2627,159214
20180601|2018-05-03 12:00,3,2627,2628.25,2619,2622,132110
20180601|2018-05-03 12:30,3,2622,2632.5,2621.75,2627.75,96282
20180601|2018-05-03 13:00,3,2627.75,2629.5,2623.5,2627.25,83760
20180601|2018-05-03 13:30,3,2627.25,2634.75,2623,2625.5,141966
20180601|2018-05-03 14:00,3,2625.25,2630,2623.5,2629.5,78626
20180601|2018-05-03 14:30,3,2629.25,2632.25,2621.75,2627.5,138853
20180601|2018-05-03 15:00,3,2627.25,2632.75,2627,2631.5,51603
20180601|2018-05-03 15:30,3,2631.25,2632.25,2630.5,2631.5,6175
20180601|2018-05-03 17:00,4,2631.75,2634.25,2631.75,2632.5,3767
20180601|2018-05-03 17:30,4,2632.5,2632.75,2631.5,2632.5,623
20180601|2018-05-03 18:00,4,2632.5,2632.75,2628,2629.5,2220
20180601|2018-05-03 18:30,4,2629.75,2630.25,2625.25,2626.5,3265
20180601|2018-05-03 19:00,4,2626.75,2632,2626,2631,3992
20180601|2018-05-03 19:30,4,2631,2631.75,2628.75,2629,2382
20180601|2018-05-03 20:00,4,2629.25,2633.25,2628.5,2631,3413
20180601|2018-05-03 20:30,4,2631.25,2632.5,2624,2625.5,5024
20180601|2018-05-03 21:00,4,2625.25,2627.5,2622.75,2626.5,5243
20180601|2018-05-03 21:30,4,2626.25,2626.5,2622.75,2626,3605
20180601|2018-05-03 22:00,4,2626,2627.75,2625.25,2627.25,2155
20180601|2018-05-03 22:30,4,2627.25,2628,2626.5,2627.75,1384
20180601|2018-05-03 23:00,4,2627.75,2632,2627.75,2631.5,2472
20180601|2018-05-03 23:30,4,2631.5,2633.5,2630.75,2632.5,2491
20180601|2018-05-04 00:00,4,2632.5,2632.75,2630.75,2631.5,1265
20180601|2018-05-04 00:30,4,2631.5,2632.25,2628.5,2630.25,2236
20180601|2018-05-04 01:00,4,2630,2630.75,2627,2627.5,6608
20180601|2018-05-04 01:30,4,2627.5,2628.75,2624.25,2626,7544
20180601|2018-05-04 02:00,4,2626,2629,2625.5,2626.75,12218
20180601|2018-05-04 02:30,4,2627,2631,2623.25,2629.75,24088
20180601|2018-05-04 03:00,4,2629.75,2632.75,2629.25,2629.75,10366
20180601|2018-05-04 03:30,4,2629.5,2630,2626.75,2629.75,6807
20180601|2018-05-04 04:00,4,2629.75,2630,2626,2626.5,6098
20180601|2018-05-04 04:30,4,2626.5,2630,2625.75,2629.5,4854
20180601|2018-05-04 05:00,4,2629.25,2631,2627.5,2628.25,5477
20180601|2018-05-04 05:30,4,2628,2628.75,2625.5,2626,6109
20180601|2018-05-04 06:00,4,2626,2627,2625,2626.5,4452
20180601|2018-05-04 06:30,4,2626.5,2626.75,2622.75,2623.75,8092
20180601|2018-05-04 07:00,4,2623.5,2625.75,2619.5,2622,17613
20180601|2018-05-04 07:30,4,2622.25,2629.5,2616.75,2624.5,64485
20180601|2018-05-04 08:00,4,2624.25,2626.75,2614.75,2615.75,54294
20180601|2018-05-04 08:30,4,2615.75,2628,2612.25,2626.25,155496
20180601|2018-05-04 09:00,4,2626.5,2639,2623.75,2638.25,131132
20180601|2018-05-04 09:30,4,2638.5,2648,2637.25,2645.25,153604
20180601|2018-05-04 10:00,4,2645.5,2651.75,2644.75,2651,98711
20180601|2018-05-04 10:30,4,2651,2654.5,2649,2653.25,94701
20180601|2018-05-04 11:00,4,2653,2656,2651.5,2655,74661
20180601|2018-05-04 11:30,4,2655.25,2657.5,2654,2655.5,49738
20180601|2018-05-04 12:00,4,2655.75,2659,2654.5,2656.75,47844
20180601|2018-05-04 12:30,4,2656.75,2661.75,2656.25,2661.75,50106
20180601|2018-05-04 13:00,4,2661.5,2668,2660.5,2667.5,79976
20180601|2018-05-04 13:30,4,2667.5,2669.5,2664.25,2664.25,87993
20180601|2018-05-04 14:00,4,2664.25,2668,2663.25,2666.25,69646
20180601|2018-05-04 14:30,4,2666.25,2666.75,2657,2661.75,164383
20180601|2018-05-04 15:00,4,2661.5,2664,2659.75,2663.75,69298
20180601|2018-05-04 15:30,4,2663.5,2664.5,2662.75,2664,6932
20180601|2018-05-06 17:00,7,2662.75,2667.5,2661.25,2666,5609
20180601|2018-05-06 17:30,7,2665.75,2666.5,2664.75,2666,1506
20180601|2018-05-06 18:00,7,2666,2672.75,2665.5,2672.75,5458
20180601|2018-05-06 18:30,7,2672.5,2672.75,2669.25,2669.5,2590
20180601|2018-05-06 19:00,7,2669.25,2669.5,2666,2668.75,4777
20180601|2018-05-06 19:30,7,2668.75,2669.5,2667,2668.5,3230
20180601|2018-05-06 20:00,7,2668.75,2669.25,2664.5,2666,3907
20180601|2018-05-06 20:30,7,2666.25,2669.25,2665.25,2668.25,4714
20180601|2018-05-06 21:00,7,2668.25,2670.5,2667.75,2669.5,3151
20180601|2018-05-06 21:30,7,2669.25,2672.5,2668.75,2671.5,3689
20180601|2018-05-06 22:00,7,2671.25,2672.75,2671,2672.25,2486
20180601|2018-05-06 22:30,7,2672.25,2672.75,2670.5,2671,2214
20180601|2018-05-06 23:00,7,2671,2672.5,2671,2672.5,2422
20180601|2018-05-06 23:30,7,2672.5,2673.75,2671.5,2673.25,3371
20180601|2018-05-07 00:00,7,2673.25,2673.5,2672,2672,2321
20180601|2018-05-07 00:30,7,2672,2672.75,2670.75,2672.5,2555
20180601|2018-05-07 01:00,7,2672.5,2672.75,2669.25,2670.25,4488
20180601|2018-05-07 01:30,7,2670.25,2670.75,2668.25,2669,2430
20180601|2018-05-07 02:00,7,2668.75,2670.75,2666.75,2669.5,4204
20180601|2018-05-07 02:30,7,2669.5,2670,2666.75,2667.5,3695
20180601|2018-05-07 03:00,7,2667.5,2669.5,2667,2669.25,3306
20180601|2018-05-07 03:30,7,2669.25,2671.75,2669,2669.75,3655
20180601|2018-05-07 04:00,7,2669.5,2671.25,2669.5,2670,1888
20180601|2018-05-07 04:30,7,2670,2671.5,2669,2670.75,2602
20180601|2018-05-07 05:00,7,2670.5,2671,2668.75,2668.75,2802
20180601|2018-05-07 05:30,7,2669,2672.5,2669,2671.75,5006
20180601|2018-05-07 06:00,7,2671.5,2674,2671.5,2672.75,5962
20180601|2018-05-07 06:30,7,2672.75,2675.75,2670.5,2671.25,12143
20180601|2018-05-07 07:00,7,2671.25,2672.25,2669.25,2670.25,6089
20180601|2018-05-07 07:30,7,2670.25,2672,2669,2671.75,7914
20180601|2018-05-07 08:00,7,2672,2672.75,2670,2670,15537
20180601|2018-05-07 08:30,7,2670,2679.25,2667.75,2678.75,118445
20180601|2018-05-07 09:00,7,2679,2679.25,2672.5,2675.5,77871
20180601|2018-05-07 09:30,7,2675.5,2676,2668.75,2675.5,75748
20180601|2018-05-07 10:00,7,2675.75,2678,2672.25,2677,72263
20180601|2018-05-07 10:30,7,2676.75,2677.5,2673.25,2677,44058
20180601|2018-05-07 11:00,7,2677,2678.75,2674.75,2677.75,52205
20180601|2018-05-07 11:30,7,2677.5,2678.5,2673.5,2675,30565
20180601|2018-05-07 12:00,7,2674.75,2676.25,2672.25,2675.75,38034
20180601|2018-05-07 12:30,7,2675.75,2678,2675,2677.25,27739
20180601|2018-05-07 13:00,7,2677,2679.75,2676.25,2679.5,35010
20180601|2018-05-07 13:30,7,2679.5,2681.5,2670.5,2671.75,90555
20180601|2018-05-07 14:00,7,2671.75,2673.75,2662.5,2667,129279
20180601|2018-05-07 14:30,7,2667,2671.5,2665.5,2670.25,120687
20180601|2018-05-07 15:00,7,2670,2671.75,2669.5,2669.75,45336
20180601|2018-05-07 15:30,7,2669.75,2670.25,2668,2668.75,5084
20180601|2018-05-07 17:00,8,2668,2668.75,2665,2665,3779
20180601|2018-05-07 17:30,8,2665.25,2669.75,2664.75,2667.5,3230
20180601|2018-05-07 18:00,8,2667.5,2668,2666.25,2667.5,1430
20180601|2018-05-07 18:30,8,2667.5,2667.75,2666.25,2667.25,1380
20180601|2018-05-07 19:00,8,2667.25,2669.75,2666.5,2667.25,4037
20180601|2018-05-07 19:30,8,2667.25,2668.25,2667,2667.75,1940
20180601|2018-05-07 20:00,8,2667.75,2668.25,2667.75,2668,1981
20180601|2018-05-07 20:30,8,2668,2670.75,2667.5,2670.25,3264
20180601|2018-05-07 21:00,8,2670.25,2671.5,2669.25,2669.5,1906
20180601|2018-05-07 21:30,8,2669.5,2670.25,2669.25,2670,931
20180601|2018-05-07 22:00,8,2670.25,2670.5,2669.5,2670,602
20180601|2018-05-07 22:30,8,2670,2670.25,2668.5,2668.75,889
20180601|2018-05-07 23:00,8,2669,2670.25,2669,2669,702
20180601|2018-05-07 23:30,8,2669.25,2669.5,2668.75,2669.25,1026
20180601|2018-05-08 00:00,8,2669.5,2670,2669,2669.25,1157
20180601|2018-05-08 00:30,8,2669.25,2671.5,2669,2670.5,1766
20180601|2018-05-08 01:00,8,2670.5,2671.5,2670.25,2670.75,2468
20180601|2018-05-08 01:30,8,2670.5,2671.5,2669.75,2671.5,3001
20180601|2018-05-08 02:00,8,2671.5,2672.25,2669.5,2670.5,5975
20180601|2018-05-08 02:30,8,2670.5,2670.5,2668,2669,4277
20180601|2018-05-08 03:00,8,2669,2669,2664.25,2665.75,8638
20180601|2018-05-08 03:30,8,2665.75,2665.75,2662.25,2664.25,7958
20180601|2018-05-08 04:00,8,2664.5,2665,2659.75,2661.75,10046
20180601|2018-05-08 04:30,8,2661.75,2663.75,2661.25,2662.75,4239
20180601|2018-05-08 05:00,8,2662.75,2665.25,2662.5,2663.25,4416
20180601|2018-05-08 05:30,8,2663.25,2663.5,2659.25,2660.5,6957
20180601|2018-05-08 06:00,8,2660.25,2661.75,2658.5,2661.5,8198
20180601|2018-05-08 06:30,8,2661.25,2663.5,2661.25,2662,9309
20180601|2018-05-08 07:00,8,2662,2664.25,2661,2663.75,9289
20180601|2018-05-08 07:30,8,2664,2667.5,2663.75,2667,13228
20180601|2018-05-08 08:00,8,2667,2667.75,2665.5,2665.75,12999
20180601|2018-05-08 08:30,8,2666,2668.25,2659.5,2662.25,131472
20180601|2018-05-08 09:00,8,2662.25,2665.5,2661,2662.25,70234
20180601|2018-05-08 09:30,8,2662.5,2669.5,2662,2665.25,74336
20180601|2018-05-08 10:00,8,2665.25,2674.25,2661.5,2669.75,124827
20180601|2018-05-08 10:30,8,2669.5,2669.75,2663.75,2665.25,69651
20180601|2018-05-08 11:00,8,2665,2666.5,2661.75,2662.75,52326
20180601|2018-05-08 11:30,8,2662.5,2664.5,2657.25,2660,49213
20180601|2018-05-08 12:00,8,2659.75,2665.5,2659,2664.75,42936
20180601|2018-05-08 12:30,8,2664.5,2666,2660.25,2661,30277
20180601|2018-05-08 13:00,8,2661.25,2669.5,2658,2663,92307
20180601|2018-05-08 13:30,8,2663,2664.25,2652.25,2658.5,128061
20180601|2018-05-08 14:00,8,2658.5,2667.5,2656,2665.75,82165
20180601|2018-05-08 14:30,8,2665.75,2670.25,2665,2670.25,100200
20180601|2018-05-08 15:00,8,2670.25,2670.75,2668,2670.5,42820
20180601|2018-05-08 15:30,8,2670.25,2671,2669.25,2670.25,4727
20180601|2018-05-08 17:00,9,2669.75,2673,2669.5,2672,3434
20180601|2018-05-08 17:30,9,2672.25,2672.25,2671,2671.5,1001
20180601|2018-05-08 18:00,9,2671.75,2672,2669.5,2670.25,1419
20180601|2018-05-08 18:30,9,2670.25,2670.75,2667.25,2668,2569
20180601|2018-05-08 19:00,9,2667.75,2668.5,2666.5,2667.5,2979
20180601|2018-05-08 19:30,9,2667.5,2669.25,2667.25,2668.75,2445
20180601|2018-05-08 20:00,9,2668.5,2669.75,2667.75,2668.5,3566
20180601|2018-05-08 20:30,9,2668.5,2669.25,2666.75,2668.5,2992
20180601|2018-05-08 21:00,9,2668.5,2668.75,2667.25,2668.5,2043
20180601|2018-05-08 21:30,9,2668.25,2669.75,2668,2669.5,1577
20180601|2018-05-08 22:00,9,2669.5,2670,2668.5,2670,2461
20180601|2018-05-08 22:30,9,2669.75,2670.25,2669,2669.25,2000
20180601|2018-05-08 23:00,9,2669.25,2670.75,2669,2670.5,1226
20180601|2018-05-08 23:30,9,2670.25,2671.5,2670,2670.5,1563
20180601|2018-05-09 00:00,9,2670.25,2671.25,2669.75,2671.25,1428
20180601|2018-05-09 00:30,9,2671.25,2672,2670.5,2671.75,1726
20180601|2018-05-09 01:00,9,2671.75,2672.5,2670,2670.25,4235
20180601|2018-05-09 01:30,9,2670.25,2670.75,2669.25,2670,2220
20180601|2018-05-09 02:00,9,2670.25,2673.5,2670.25,2672.75,7145
20180601|2018-05-09 02:30,9,2672.75,2680,2672.75,2679.25,13406
20180601|2018-05-09 03:00,9,2679.25,2679.75,2677,2679,6825
20180601|2018-05-09 03:30,9,2678.75,2684.25,2678.25,2683.75,11367
20180601|2018-05-09 04:00,9,2683.75,2684.25,2682.5,2683.5,6710
20180601|2018-05-09 04:30,9,2683.5,2684.5,2681,2684,7151
20180601|2018-05-09 05:00,9,2684,2684.25,2680.5,2681.25,6273
20180601|2018-05-09 05:30,9,2681.5,2682,2679.75,2681.75,4750
20180601|2018-05-09 06:00,9,2681.75,2683,2680.75,2682.75,7452
20180601|2018-05-09 06:30,9,2682.75,2683,2679.25,2679.75,7855
20180601|2018-05-09 07:00,9,2679.75,2681.25,2678.75,2679.25,10087
20180601|2018-05-09 07:30,9,2679.5,2680.5,2678.25,2678.25,10049
20180601|2018-05-09 08:00,9,2678.25,2678.5,2677,2677.25,13608
20180601|2018-05-09 08:30,9,2677.25,2681.5,2674.5,2677.25,133762
20180601|2018-05-09 09:00,9,2677.5,2681.25,2675,2678,78514
20180601|2018-05-09 09:30,9,2677.75,2680,2672,2673,89377
20180601|2018-05-09 10:00,9,2673,2677.25,2672,2677,70303
20180601|2018-05-09 10:30,9,2677,2679,2676,2678.5,33006
20180601|2018-05-09 11:00,9,2678.5,2687,2678.25,2686,75518
20180601|2018-05-09 11:30,9,2686.25,2693.5,2685.5,2691.75,90675
20180601|2018-05-09 12:00,9,2691.75,2696.25,2690.5,2695.75,75687
20180601|2018-05-09 12:30,9,2696,2698,2695.5,2697.75,43090
20180601|2018-05-09 13:00,9,2697.75,2700,2693,2695,58642
20180601|2018-05-09 13:30,9,2695,2699.5,2694.75,2697.25,56742
20180601|2018-05-09 14:00,9,2697.5,2699,2693.5,2694.5,54604
20180601|2018-05-09 14:30,9,2694.5,2696.5,2691.25,2696,121993
20180601|2018-05-09 15:00,9,2696.25,2697.5,2695.25,2696,75050
20180601|2018-05-09 15:30,9,2696,2696.5,2695.75,2695.75,4874
20180601|2018-05-09 17:00,10,2696,2698,2695.25,2695.75,2712
20180601|2018-05-09 17:30,10,2695.75,2696.5,2695.5,2696.25,863
20180601|2018-05-09 18:00,10,2696.25,2696.25,2693.75,2693.75,1500
20180601|2018-05-09 18:30,10,2693.75,2696.25,2692.75,2695.75,1823
20180601|2018-05-09 19:00,10,2695.75,2697.5,2694.5,2695.75,3183
20180601|2018-05-09 19:30,10,2695.75,2696,2694.25,2696,1973
20180601|2018-05-09 20:00,10,2696,2700,2695.25,2699,6105
20180601|2018-05-09 20:30,10,2699.25,2700,2697,2698.25,4574
20180601|2018-05-09 21:00,10,2698.25,2702.5,2697.75,2702.5,4721
20180601|2018-05-09 21:30,10,2702.25,2702.5,2699.75,2700.25,2073
20180601|2018-05-09 22:00,10,2700,2701.75,2700,2701.5,1315
20180601|2018-05-09 22:30,10,2701.5,2702.25,2701,2701.5,789
20180601|2018-05-09 23:00,10,2701.75,2702.75,2701.75,2701.75,922
20180601|2018-05-09 23:30,10,2702,2702,2701,2701.5,421
20180601|2018-05-10 00:00,10,2701.5,2701.75,2701.25,2701.75,700
20180601|2018-05-10 00:30,10,2702,2702.25,2700.75,2701.25,1213
20180601|2018-05-10 01:00,10,2701.25,2701.5,2700,2700.5,2189
20180601|2018-05-10 01:30,10,2700.5,2701.25,2700.25,2700.5,2181
20180601|2018-05-10 02:00,10,2700.75,2701,2697.75,2699.5,8075
20180601|2018-05-10 02:30,10,2699.5,2701.5,2699,2701.5,3860
20180601|2018-05-10 03:00,10,2701.25,2701.75,2700.5,2700.5,2940
20180601|2018-05-10 03:30,10,2700.75,2701.5,2699.75,2700.75,2366
20180601|2018-05-10 04:00,10,2700.75,2701.75,2700.5,2701,2690
20180601|2018-05-10 04:30,10,2701,2701.25,2697.25,2698.5,5982
20180601|2018-05-10 05:00,10,2698.5,2699.25,2697.75,2698.75,3666
20180601|2018-05-10 05:30,10,2698.75,2699,2696.5,2697.75,4289
20180601|2018-05-10 06:00,10,2697.75,2699.25,2696.25,2699.25,3897
20180601|2018-05-10 06:30,10,2699.25,2701.75,2698.75,2701,6948
20180601|2018-05-10 07:00,10,2701,2701,2698.5,2699.75,6449
20180601|2018-05-10 07:30,10,2700,2706,2699.75,2704,32913
20180601|2018-05-10 08:00,10,2704.25,2705,2702.5,2704.25,16266
20180601|2018-05-10 08:30,10,2704.25,2709,2703,2707,126891
20180601|2018-05-10 09:00,10,2707.25,2709.75,2703.5,2709.5,89570
20180601|2018-05-10 09:30,10,2709.5,2712,2708.25,2710.25,68754
20180601|2018-05-10 10:00,10,2710.25,2715.5,2709.5,2714.75,69445
20180601|2018-05-10 10:30,10,2714.75,2718,2713.75,2717.5,60040
20180601|2018-05-10 11:00,10,2717.5,2723,2716.75,2722,71205
20180601|2018-05-10 11:30,10,2722.25,2723.5,2720.5,2721.5,49519
20180601|2018-05-10 12:00,10,2721.75,2725,2720.25,2720.5,61366
20180601|2018-05-10 12:30,10,2720.5,2721.75,2716.25,2718,62675
20180601|2018-05-10 13:00,10,2718.25,2720.75,2714.75,2720,44619
20180601|2018-05-10 13:30,10,2720.25,2721.75,2713,2720.5,65183
20180601|2018-05-10 14:00,10,2720.75,2722.5,2716.75,2719.25,64320
20180601|2018-05-10 14:30,10,2719.5,2723.5,2716.75,2721,110679
20180601|2018-05-10 15:00,10,2720.75,2721.25,2718.25,2718.5,52619
20180601|2018-05-10 15:30,10,2718.75,2719,2716.25,2716.25,7038
20180601|2018-05-10 17:00,11,2716.25,2720,2716.25,2718.25,3665
20180601|2018-05-10 17:30,11,2718,2718.75,2717.25,2718.5,846
20180601|2018-05-10 18:00,11,2718.5,2719.25,2718,2718.5,679
20180601|2018-05-10 18:30,11,2718.5,2720.5,2717.75,2720.5,1608
20180601|2018-05-10 19:00,11,2720.5,2721.75,2720.25,2720.5,3296
20180601|2018-05-10 19:30,11,2720.75,2721.5,2719.75,2720.25,1493
20180601|2018-05-10 20:00,11,2720.5,2722,2719.75,2720.5,2528
20180601|2018-05-10 20:30,11,2720.5,2721,2719,2719.75,2765
20180601|2018-05-10 21:00,11,2720,2722,2719.5,2721.75,1938
20180601|2018-05-10 21:30,11,2722,2723,2721.5,2721.75,2033
20180601|2018-05-10 22:00,11,2721.75,2722.25,2721.25,2721.25,1340
20180601|2018-05-10 22:30,11,2721.5,2722.5,2721.25,2722.25,929
20180601|2018-05-10 23:00,11,2722.25,2722.75,2722,2722,779
20180601|2018-05-10 23:30,11,2722,2722.25,2721.5,2722,1066
20180601|2018-05-11 00:00,11,2722.25,2722.5,2721.75,2722,710
20180601|2018-05-11 00:30,11,2721.75,2722.5,2721.5,2721.75,1482
20180601|2018-05-11 01:00,11,2721.75,2722,2717.5,2717.5,5492
20180601|2018-05-11 01:30,11,2717.75,2718.25,2716.5,2717.25,5451
20180601|2018-05-11 02:00,11,2717.5,2720.25,2717.25,2718.25,5698
20180601|2018-05-11 02:30,11,2718.25,2720.25,2717.25,2717.75,6149
20180601|2018-05-11 03:00,11,2717.75,2721.5,2717.5,2721.5,3882
20180601|2018-05-11 03:30,11,2721.25,2723,2720.75,2723,5975
20180601|2018-05-11 04:00,11,2722.75,2723.5,2721,2721.25,5446
20180601|2018-05-11 04:30,11,2721.25,2722,2720.5,2721.75,4024
20180601|2018-05-11 05:00,11,2721.75,2726.75,2721.5,2725.75,10875
20180601|2018-05-11 05:30,11,2725.75,2726,2723.5,2725,4115
20180601|2018-05-11 06:00,11,2724.75,2725.5,2723.5,2724.75,3800
20180601|2018-05-11 06:30,11,2725,2725.5,2723.5,2724.25,7015
20180601|2018-05-11 07:00,11,2724,2725.25,2721.5,2723,9288
20180601|2018-05-11 07:30,11,2722.75,2723.75,2721.5,2722.75,16740
20180601|2018-05-11 08:00,11,2722.75,2723,2721.25,2722,11954
20180601|2018-05-11 08:30,11,2722.25,2729,2720.25,2728.25,116310
20180601|2018-05-11 09:00,11,2728,2731.25,2726.5,2728,104872
20180601|2018-05-11 09:30,11,2728,2732.25,2726,2732.25,71463
20180601|2018-05-11 10:00,11,2732,2732.5,2726.5,2726.75,63641
20180601|2018-05-11 10:30,11,2726.75,2727.75,2723.75,2726,47024
20180601|2018-05-11 11:00,11,2726,2727.75,2719.25,2720.25,65950
20180601|2018-05-11 11:30,11,2720.25,2724.75,2719.5,2723.25,34333
20180601|2018-05-11 12:00,11,2723.25,2724.75,2722.25,2723.75,25178
20180601|2018-05-11 12:30,11,2723.5,2723.75,2720,2722.5,29474
20180601|2018-05-11 13:00,11,2722.5,2724.5,2716.75,2723,56784
20180601|2018-05-11 13:30,11,2723,2724.5,2720,2724,44459
20180601|2018-05-11 14:00,11,2723.75,2726.5,2723.25,2725.25,53584
20180601|2018-05-11 14:30,11,2725,2728,2723.5,2727.25,107049
20180601|2018-05-11 15:00,11,2727.25,2729.75,2726.75,2729.75,61726
20180601|2018-05-11 15:30,11,2729.75,2729.75,2727.75,2728,6967
20180601|2018-05-13 17:00,14,2727.25,2736,2727.25,2735.25,8950
20180601|2018-05-13 17:30,14,2735,2736,2734,2734.5,1474
20180601|2018-05-13 18:00,14,2734.5,2735.25,2734.25,2734.75,1393
20180601|2018-05-13 18:30,14,2735,2736.5,2734.75,2736.25,2421
20180601|2018-05-13 19:00,14,2736,2737,2735.5,2736.5,3712
20180601|2018-05-13 19:30,14,2736.5,2737,2736.25,2737,2576
20180601|2018-05-13 20:00,14,2736.75,2737.75,2736.25,2737.5,2856
20180601|2018-05-13 20:30,14,2737.25,2738.5,2736,2738,3312
20180601|2018-05-13 21:00,14,2738.25,2739,2737.75,2738.75,2093
20180601|2018-05-13 21:30,14,2738.75,2739.75,2738.25,2738.5,3614
20180601|2018-05-13 22:00,14,2738.5,2738.75,2737.25,2738,1209
20180601|2018-05-13 22:30,14,2738.25,2739.5,2737.5,2738.75,1835
20180601|2018-05-13 23:00,14,2738.75,2740,2738.5,2740,1133
20180601|2018-05-13 23:30,14,2740,2741,2739.5,2740.25,2119
20180601|2018-05-14 00:00,14,2740,2740.25,2739,2739.25,2033
20180601|2018-05-14 00:30,14,2739.25,2739.75,2738.5,2738.75,1272
20180601|2018-05-14 01:00,14,2738.75,2739,2737.25,2737.75,3531
20180601|2018-05-14 01:30,14,2737.75,2738.25,2736.25,2736.25,2704
20180601|2018-05-14 02:00,14,2736.25,2737.5,2735.75,2737.25,5526
20180601|2018-05-14 02:30,14,2737.25,2738.75,2734.5,2735.25,7761
20180601|2018-05-14 03:00,14,2735,2736.5,2735,2736.5,4560
20180601|2018-05-14 03:30,14,2736.5,2736.75,2734.5,2735,4444
20180601|2018-05-14 04:00,14,2735,2736.5,2734.75,2736.25,2573
20180601|2018-05-14 04:30,14,2736.25,2737,2735,2735.25,3968
20180601|2018-05-14 05:00,14,2735.25,2735.75,2734.25,2734.25,3263
20180601|2018-05-14 05:30,14,2734.25,2735,2733.5,2735,4502
20180601|2018-05-14 06:00,14,2734.75,2735,2733.5,2734,3378
20180601|2018-05-14 06:30,14,2734,2734.5,2733,2733.25,6079
20180601|2018-05-14 07:00,14,2733.25,2733.75,2732.5,2733,7758
20180601|2018-05-14 07:30,14,2733.25,2733.5,2732.25,2733,5830
20180601|2018-05-14 08:00,14,2733.25,2735,2732.75,2734,11151
20180601|2018-05-14 08:30,14,2733.75,2739.75,2733.5,2738,100663
20180601|2018-05-14 09:00,14,2738.25,2739.75,2735,2739.75,59187
20180601|2018-05-14 09:30,14,2739.75,2741.25,2736.25,2736.25,59040
20180601|2018-05-14 10:00,14,2736.25,2739.75,2735,2735.5,51071
20180601|2018-05-14 10:30,14,2735.5,2737,2732.75,2735,35097
20180601|2018-05-14 11:00,14,2735.25,2738.75,2734,2734.5,43930
20180601|2018-05-14 11:30,14,2734.5,2735.5,2730,2730.5,33849
20180601|2018-05-14 12:00,14,2730.5,2731.25,2726.25,2729,55669
20180601|2018-05-14 12:30,14,2729,2732,2726.25,2729.75,39619
20180601|2018-05-14 13:00,14,2729.5,2730.25,2724.25,2728.5,54798
20180601|2018-05-14 13:30,14,2728.25,2731.25,2727,2730.5,42368
20180601|2018-05-14 14:00,14,2730.5,2733,2729.25,2731,48088
20180601|2018-05-14 14:30,14,2731,2731.75,2725.25,2729.75,97315
20180601|2018-05-14 15:00,14,2729.75,2731.25,2724.5,2730.5,67387
20180601|2018-05-14 15:30,14,2730.75,2730.75,2727.5,2729,4849
20180601|2018-05-14 17:00,15,2728.5,2730.75,2727.75,2730.25,2334
20180601|2018-05-14 17:30,15,2730.25,2730.75,2729,2730.5,1078
20180601|2018-05-14 18:00,15,2730.5,2731,2728.5,2729.75,1019
20180601|2018-05-14 18:30,15,2729.75,2730.25,2729.25,2730,713
20180601|2018-05-14 19:00,15,2730,2731.25,2728.5,2728.5,2053
20180601|2018-05-14 19:30,15,2728.75,2729,2727.75,2728.75,1819
20180601|2018-05-14 20:00,15,2728.5,2731,2728,2730,1942
20180601|2018-05-14 20:30,15,2730,2730.25,2728,2728.75,2630
20180601|2018-05-14 21:00,15,2728.75,2729,2726,2727,2570
20180601|2018-05-14 21:30,15,2727,2728,2726.25,2726.25,1442
20180601|2018-05-14 22:00,15,2726.25,2727.25,2726.25,2727.25,1014
20180601|2018-05-14 22:30,15,2727,2727.75,2726,2727.5,1646
20180601|2018-05-14 23:00,15,2727.5,2728.25,2727,2727.75,1255
20180601|2018-05-14 23:30,15,2727.5,2728,2726.5,2726.75,913
20180601|2018-05-15 00:00,15,2727,2727.25,2726,2726.25,996
20180601|2018-05-15 00:30,15,2726,2726.5,2723,2724,4466
20180601|2018-05-15 01:00,15,2724,2724,2720.5,2721.25,8305
20180601|2018-05-15 01:30,15,2721.25,2723.75,2721,2723.25,3458
20180601|2018-05-15 02:00,15,2723.25,2725.75,2722.75,2725.75,7140
20180601|2018-05-15 02:30,15,2725.75,2726.75,2725.5,2726.25,3659
20180601|2018-05-15 03:00,15,2726.5,2727,2723,2724,7466
20180601|2018-05-15 03:30,15,2724,2724.5,2723,2724.5,3421
20180601|2018-05-15 04:00,15,2724.25,2727,2724,2727,3360
20180601|2018-05-15 04:30,15,2727,2728.5,2726.25,2727.75,5504
20180601|2018-05-15 05:00,15,2727.5,2728.75,2727.25,2728.25,4015
20180601|2018-05-15 05:30,15,2728.25,2728.25,2726.75,2727,4548
20180601|2018-05-15 06:00,15,2727,2728,2723.5,2723.75,10914
20180601|2018-05-15 06:30,15,2723.75,2725,2722.25,2724,13159
20180601|2018-05-15 07:00,15,2723.75,2725.25,2721.75,2724.5,15464
20180601|2018-05-15 07:30,15,2724.5,2725,2712.25,2715,56481
20180601|2018-05-15 08:00,15,2715,2717.25,2713.25,2716.25,33820
20180601|2018-05-15 08:30,15,2716.25,2716.75,2703.25,2704,216130
20180601|2018-05-15 09:00,15,2703.75,2710.75,2703.25,2708.5,103088
20180601|2018-05-15 09:30,15,2708.5,2715.5,2707.5,2709.5,109491
20180601|2018-05-15 10:00,15,2709.5,2713.5,2707.5,2709.25,52636
20180601|2018-05-15 10:30,15,2709.5,2712.75,2706,2706.75,59624
20180601|2018-05-15 11:00,15,2706.75,2707.75,2703,2706.25,68643
20180601|2018-05-15 11:30,15,2706.25,2714.25,2705.25,2710.25,67723
20180601|2018-05-15 12:00,15,2710,2710.75,2705.25,2706.25,51362
20180601|2018-05-15 12:30,15,2706,2708,2701,2701.5,57042
20180601|2018-05-15 13:00,15,2701.25,2707.75,2701,2706.25,81490
20180601|2018-05-15 13:30,15,2706,2712,2703.75,2705.25,86636
20180601|2018-05-15 14:00,15,2705.25,2707,2700.5,2701.75,102906
20180601|2018-05-15 14:30,15,2702,2711.25,2701.5,2710.75,141059
20180601|2018-05-15 15:00,15,2710.5,2712.25,2708.25,2709.25,63145
20180601|2018-05-15 15:30,15,2709.5,2710,2708.75,2710,5014
20180601|2018-05-15 17:00,16,2711.25,2711.25,2707.25,2707.75,4669
20180601|2018-05-15 17:30,16,2708,2708,2706,2706.75,2018
20180601|2018-05-15 18:00,16,2706.75,2707,2704.5,2705.5,2016
20180601|2018-05-15 18:30,16,2705.25,2707,2704.75,2706.75,1698
20180601|2018-05-15 19:00,16,2706.75,2709.75,2706.5,2708.75,3488
20180601|2018-05-15 19:30,16,2709,2709.5,2707.75,2708.5,1218
20180601|2018-05-15 20:00,16,2708.5,2710.75,2708.5,2710.5,2353
20180601|2018-05-15 20:30,16,2710.5,2711,2708,2708.75,2855
20180601|2018-05-15 21:00,16,2709,2710,2707.25,2708.75,1968
20180601|2018-05-15 21:30,16,2708.75,2709.25,2707.5,2707.75,1336
20180601|2018-05-15 22:00,16,2708,2709.25,2707.75,2708.25,1451
20180601|2018-05-15 22:30,16,2708.25,2711.25,2708,2711.25,2342
20180601|2018-05-15 23:00,16,2711.25,2711.75,2710.75,2711.75,1202
20180601|2018-05-15 23:30,16,2711.75,2712,2710,2710.25,994
20180601|2018-05-16 00:00,16,2710.25,2710.5,2709,2710.25,1287
20180601|2018-05-16 00:30,16,2710.5,2712,2710.25,2711,1921
20180601|2018-05-16 01:00,16,2711.25,2711.25,2707.5,2707.75,4784
20180601|2018-05-16 01:30,16,2707.75,2710,2707,2709.25,3440
20180601|2018-05-16 02:00,16,2709.25,2712.5,2709.25,2711.75,8100
20180601|2018-05-16 02:30,16,2711.5,2714.75,2711.5,2714,7109
20180601|2018-05-16 03:00,16,2713.75,2714.25,2711.75,2712.75,4030
20180601|2018-05-16 03:30,16,2712.75,2712.75,2710,2710.75,3746
20180601|2018-05-16 04:00,16,2710.5,2710.75,2706.25,2707,7574
20180601|2018-05-16 04:30,16,2707,2709,2706.25,2708.75,6083
20180601|2018-05-16 05:00,16,2709,2709.75,2707.5,2708.5,4994
20180601|2018-05-16 05:30,16,2708.5,2711,2707.25,2711,5992
20180601|2018-05-16 06:00,16,2710.75,2711.5,2710,2710,5301
20180601|2018-05-16 06:30,16,2710,2710.5,2707.25,2708,8299
20180601|2018-05-16 07:00,16,2708,2708.75,2706.75,2708.5,9050
20180601|2018-05-16 07:30,16,2708.25,2709.5,2704.5,2705.25,15071
20180601|2018-05-16 08:00,16,2705.25,2711.75,2704.5,2711.25,19725
20180601|2018-05-16 08:30,16,2711.25,2719.5,2711,2718.25,144452
20180601|2018-05-16 09:00,16,2718.5,2719,2713,2715.75,76021
20180601|2018-05-16 09:30,16,2715.75,2720,2715.25,2717,55396
20180601|2018-05-16 10:00,16,2716.75,2717.5,2712,2713.5,49822
20180601|2018-05-16 10:30,16,2713.5,2719,2713.25,2718.75,37077
20180601|2018-05-16 11:00,16,2719,2724.5,2718.75,2723.75,74686
20180601|2018-05-16 11:30,16,2724,2727.25,2723.25,2724.5,45629
20180601|2018-05-16 12:00,16,2724.5,2726,2722,2723,29408
20180601|2018-05-16 12:30,16,2723,2725.5,2722.5,2725,23165
20180601|2018-05-16 13:00,16,2725,2726.5,2724,2725.25,36875
20180601|2018-05-16 13:30,16,2725.25,2728,2724,2726.75,44082
20180601|2018-05-16 14:00,16,2727,2727,2721,2722.25,79440
20180601|2018-05-16 14:30,16,2722,2722.75,2717.25,2722.75,123038
20180601|2018-05-16 15:00,16,2722.5,2723.25,2721.5,2722.75,51640
20180601|2018-05-16 15:30,16,2723,2723,2721.5,2721.75,5638
20180601|2018-05-16 17:00,17,2721.75,2723.25,2721.75,2722.5,3009
20180601|2018-05-16 17:30,17,2722.25,2724.75,2722,2723.75,1273
20180601|2018-05-16 18:00,17,2724,2724.25,2722.5,2723,1006
20180601|2018-05-16 18:30,17,2723,2725,2723,2724.5,1411
20180601|2018-05-16 19:00,17,2724.5,2725.25,2723.75,2723.75,2602
20180601|2018-05-16 19:30,17,2724,2724.5,2723.75,2724.25,1182
20180601|2018-05-16 20:00,17,2724.25,2724.75,2723,2724.25,2391
20180601|2018-05-16 20:30,17,2724,2724,2720.25,2721,3526
20180601|2018-05-16 21:00,17,2721,2723.25,2720.5,2721.75,3708
20180601|2018-05-16 21:30,17,2721.75,2723.5,2721.75,2723.5,1661
20180601|2018-05-16 22:00,17,2723.5,2724.5,2722.5,2724.25,1510
20180601|2018-05-16 22:30,17,2724.25,2724.25,2723.5,2724,1015
20180601|2018-05-16 23:00,17,2724,2724,2723,2723.25,642
20180601|2018-05-16 23:30,17,2723.25,2723.25,2722,2722.75,682
20180601|2018-05-17 00:00,17,2722.75,2722.75,2722,2722.75,1461
20180601|2018-05-17 00:30,17,2722.75,2723.25,2719.25,2720,4133
20180601|2018-05-17 01:00,17,2720,2720.5,2719,2719.25,3420
20180601|2018-05-17 01:30,17,2719.25,2719.5,2716.75,2717.25,4719
20180601|2018-05-17 02:00,17,2717,2719.5,2717,2718.5,5650
20180601|2018-05-17 02:30,17,2718.75,2719.25,2717.75,2718.5,3505
20180601|2018-05-17 03:00,17,2718.5,2718.75,2717,2718.75,3586
20180601|2018-05-17 03:30,17,2718.75,2719,2716,2717.5,4308
20180601|2018-05-17 04:00,17,2717.5,2719.25,2717.25,2719.25,3142
20180601|2018-05-17 04:30,17,2719.25,2720.25,2718.25,2720,3708
20180601|2018-05-17 05:00,17,2720,2721,2718,2719,4753
20180601|2018-05-17 05:30,17,2718.75,2719.5,2717.75,2717.75,2612
20180601|2018-05-17 06:00,17,2718,2719,2717,2719,3590
20180601|2018-05-17 06:30,17,2719,2719.75,2717.5,2717.5,4804
20180601|2018-05-17 07:00,17,2717.5,2719,2717,2718,5712
20180601|2018-05-17 07:30,17,2717.75,2718.5,2715.5,2718.5,13926
20180601|2018-05-17 08:00,17,2718.5,2720.75,2718.25,2719.5,17402
20180601|2018-05-17 08:30,17,2719.5,2720.5,2713.5,2718.5,116501
20180601|2018-05-17 09:00,17,2718.5,2727.5,2718.5,2725.75,109233
20180601|2018-05-17 09:30,17,2725.75,2732,2725,2731,87347
20180601|2018-05-17 10:00,17,2731,2731.75,2727.25,2728.75,43264
20180601|2018-05-17 10:30,17,2728.75,2729.25,2724.75,2725.25,40860
20180601|2018-05-17 11:00,17,2725.25,2728.25,2724,2726.75,35809
20180601|2018-05-17 11:30,17,2726.75,2728.25,2720.5,2722.25,53239
20180601|2018-05-17 12:00,17,2722.5,2724.75,2720.5,2722.75,32467
20180601|2018-05-17 12:30,17,2723,2723.75,2714.25,2715,66608
20180601|2018-05-17 13:00,17,2715,2719.5,2711,2718.5,94835
20180601|2018-05-17 13:30,17,2718.25,2722,2717.75,2721.5,47338
20180601|2018-05-17 14:00,17,2721.75,2723,2717.25,2717.5,49177
20180601|2018-05-17 14:30,17,2717.5,2721.25,2716.25,2720.25,95625
20180601|2018-05-17 15:00,17,2720,2720.5,2718,2718.5,43650
20180601|2018-05-17 15:30,17,2718.5,2719.75,2718.5,2718.5,4883
20180601|2018-05-17 17:00,18,2718.75,2719.25,2715.5,2717.75,3530
20180601|2018-05-17 17:30,18,2717.75,2725,2717.25,2722,5086
20180601|2018-05-17 18:00,18,2721.75,2723.25,2721.5,2722,1563
20180601|2018-05-17 18:30,18,2721.75,2723,2719.75,2722.5,2102
20180601|2018-05-17 19:00,18,2722.5,2722.75,2721,2721.5,1306
20180601|2018-05-17 19:30,18,2721.5,2726,2721,2725.25,4330
20180601|2018-05-17 20:00,18,2725,2725.75,2723,2723.5,4042
20180601|2018-05-17 20:30,18,2723.5,2724,2722.25,2723.25,2286
20180601|2018-05-17 21:00,18,2723.25,2724,2722.25,2723.75,1577
20180601|2018-05-17 21:30,18,2723.75,2725.5,2723.75,2724.75,1778
20180601|2018-05-17 22:00,18,2724.75,2724.75,2724,2724,615
20180601|2018-05-17 22:30,18,2724.25,2725.25,2723.75,2725,1174
20180601|2018-05-17 23:00,18,2724.75,2725,2724,2724.25,681
20180601|2018-05-17 23:30,18,2724.25,2724.5,2723.25,2723.75,963
20180601|2018-05-18 00:00,18,2724,2724.5,2723.5,2723.5,580
20180601|2018-05-18 00:30,18,2723.5,2725.25,2723.25,2724.5,1185
20180601|2018-05-18 01:00,18,2724.75,2725,2724,2724.25,2264
20180601|2018-05-18 01:30,18,2724.25,2725.25,2724,2725.25,1642
20180601|2018-05-18 02:00,18,2725.25,2727,2720.75,2723.75,10338
20180601|2018-05-18 02:30,18,2724,2724.25,2722,2722.25,3454
20180601|2018-05-18 03:00,18,2722,2722.75,2720,2720,4080
20180601|2018-05-18 03:30,18,2720,2723.25,2720,2722.75,3632
20180601|2018-05-18 04:00,18,2722.5,2724.5,2721,2724,4334
20180601|2018-05-18 04:30,18,2724.25,2725.5,2723.25,2725,5393
20180601|2018-05-18 05:00,18,2724.75,2726.5,2724.75,2725.25,4357
20180601|2018-05-18 05:30,18,2725,2725.75,2723.75,2723.75,3421
20180601|2018-05-18 06:00,18,2724,2724.5,2721,2722.75,6398
20180601|2018-05-18 06:30,18,2722.5,2723,2721.75,2722,3611
20180601|2018-05-18 07:00,18,2722,2722.75,2717.75,2718.5,13387
20180601|2018-05-18 07:30,18,2718.5,2719,2712.25,2713,30532
20180601|2018-05-18 08:00,18,2713,2717.75,2712,2715.75,38247
20180601|2018-05-18 08:30,18,2715.5,2719.25,2713.5,2715.25,126177
20180601|2018-05-18 09:00,18,2715.25,2719.5,2712,2716.75,94545
20180601|2018-05-18 09:30,18,2716.75,2717,2708.75,2714.25,107256
20180601|2018-05-18 10:00,18,2714.25,2718.5,2713.5,2714.75,68120
20180601|2018-05-18 10:30,18,2714.75,2719.75,2714.25,2718.5,55055
20180601|2018-05-18 11:00,18,2718.5,2718.5,2714,2714.75,34320
20180601|2018-05-18 11:30,18,2714.75,2716,2712.5,2715.25,35130
20180601|2018-05-18 12:00,18,2715.5,2717.25,2713,2715.75,25048
20180601|2018-05-18 12:30,18,2715.75,2715.75,2712.5,2713.75,29099
20180601|2018-05-18 13:00,18,2713.5,2715.25,2712.25,2715,23716
20180601|2018-05-18 13:30,18,2715,2716.5,2714.5,2715.5,28723
20180601|2018-05-18 14:00,18,2715.75,2716,2712.75,2714,45087
20180601|2018-05-18 14:30,18,2714,2715,2712.5,2712.75,83354
20180601|2018-05-18 15:00,18,2712.75,2713.75,2712.25,2713.5,39878
20180601|2018-05-18 15:30,18,2713.25,2714.25,2712,2712.25,5228
20180601|2018-05-20 17:00,21,2728.75,2736.25,2728.25,2732,18425
20180601|2018-05-20 17:30,21,2731.75,2732.25,2728.25,2728.75,3555
20180601|2018-05-20 18:00,21,2728.5,2731.25,2728.5,2730.75,3241
20180601|2018-05-20 18:30,21,2730.5,2731,2728.75,2730,2236
20180601|2018-05-20 19:00,21,2730,2731.5,2729.25,2729.25,3096
20180601|2018-05-20 19:30,21,2729.25,2730.75,2729.25,2730.25,1308
20180601|2018-05-20 20:00,21,2730,2730.75,2729.5,2730,3867
20180601|2018-05-20 20:30,21,2730.25,2730.5,2728.75,2729.5,3219
20180601|2018-05-20 21:00,21,2729.5,2730.5,2729.5,2730.5,1796
20180601|2018-05-20 21:30,21,2730.25,2730.75,2729.25,2730,1244
20180601|2018-05-20 22:00,21,2729.75,2730.25,2729.75,2730.25,610
20180601|2018-05-20 22:30,21,2730.25,2730.5,2729.5,2729.75,1243
20180601|2018-05-20 23:00,21,2729.5,2730.25,2729.5,2730,895
20180601|2018-05-20 23:30,21,2730,2730,2729,2729.25,1058
20180601|2018-05-21 00:00,21,2729.25,2729.5,2728.75,2729.5,1206
20180601|2018-05-21 00:30,21,2729.25,2730,2729,2729.25,1152
20180601|2018-05-21 01:00,21,2729.5,2729.5,2726.5,2727.25,4298
20180601|2018-05-21 01:30,21,2727.5,2728,2726,2726.5,1990
20180601|2018-05-21 02:00,21,2726.5,2727.5,2724.25,2727.25,6940
20180601|2018-05-21 02:30,21,2727,2728.25,2726.75,2727.5,2828
20180601|2018-05-21 03:00,21,2727.5,2728,2726.5,2727,3570
20180601|2018-05-21 03:30,21,2727,2729,2726.75,2728.5,4789
20180601|2018-05-21 04:00,21,2728.75,2729.75,2728.5,2728.5,4230
20180601|2018-05-21 04:30,21,2728.75,2729.5,2728.25,2728.75,2332
20180601|2018-05-21 05:00,21,2729,2729.5,2728,2728,2391
20180601|2018-05-21 05:30,21,2728,2730,2727.75,2728.5,2740
20180601|2018-05-21 06:00,21,2728.5,2729.25,2728.25,2728.5,2359
20180601|2018-05-21 06:30,21,2728.5,2729,2727.75,2727.75,1758
20180601|2018-05-21 07:00,21,2727.75,2728.75,2726.25,2728.25,6752
20180601|2018-05-21 07:30,21,2728,2729.75,2727,2728.5,7320
20180601|2018-05-21 08:00,21,2728.5,2729,2727.5,2729,9942
20180601|2018-05-21 08:30,21,2728.75,2737,2728.5,2732.25,132883
20180601|2018-05-21 09:00,21,2732.25,2735.5,2731.25,2735,59465
20180601|2018-05-21 09:30,21,2735,2739.25,2734.75,2737.25,67881
20180601|2018-05-21 10:00,21,2737,2738,2727,2728.75,79368
20180601|2018-05-21 10:30,21,2728.75,2730.5,2725.25,2730.25,71597
20180601|2018-05-21 11:00,21,2730.5,2735.5,2729.25,2732.75,49875
20180601|2018-05-21 11:30,21,2732.75,2734.25,2731.5,2733,20447
20180601|2018-05-21 12:00,21,2733,2736.25,2732.75,2733.75,25304
20180601|2018-05-21 12:30,21,2734,2735.75,2732.75,2735.25,18791
20180601|2018-05-21 13:00,21,2735.25,2735.5,2731,2731.75,31122
20180601|2018-05-21 13:30,21,2731.75,2733,2728,2732.25,44473
20180601|2018-05-21 14:00,21,2732,2733.5,2728.25,2730,43046
20180601|2018-05-21 14:30,21,2730,2733.25,2728.25,2732.75,95785
20180601|2018-05-21 15:00,21,2732.5,2733.5,2731.5,2733,45934
20180601|2018-05-21 15:30,21,2732.75,2732.75,2731.25,2732.5,5719
20180601|2018-05-21 17:00,22,2731.25,2732.5,2730.5,2731.5,2482
20180601|2018-05-21 17:30,22,2731.5,2732.5,2731,2732.25,709
20180601|2018-05-21 18:00,22,2732.25,2732.25,2730.75,2731.25,635
20180601|2018-05-21 18:30,22,2731.25,2731.75,2730.75,2731.5,649
20180601|2018-05-21 19:00,22,2731.25,2732.25,2730.75,2731.25,1898
20180601|2018-05-21 19:30,22,2731.25,2731.75,2730.5,2731.5,1131
20180601|2018-05-21 20:00,22,2731.25,2733,2731.25,2733,1622
20180601|2018-05-21 20:30,22,2732.75,2733,2732,2732.5,1075
20180601|2018-05-21 21:00,22,2732.5,2733,2732,2732,1158
20180601|2018-05-21 21:30,22,2731.75,2732.5,2731.75,2732.25,932
20180601|2018-05-21 22:00,22,2732.25,2734.25,2732,2733.75,2407
20180601|2018-05-21 22:30,22,2734,2734.75,2733.5,2734,1691
20180601|2018-05-21 23:00,22,2734.25,2735,2734,2734.5,785
20180601|2018-05-21 23:30,22,2734.25,2734.75,2734.25,2734.25,298
20180601|2018-05-22 00:00,22,2734.5,2735,2734.25,2734.25,967
20180601|2018-05-22 00:30,22,2734.5,2734.5,2734,2734,652
20180601|2018-05-22 01:00,22,2734.25,2734.5,2733.25,2734.5,1771
20180601|2018-05-22 01:30,22,2734.5,2735.5,2733.75,2735.25,3441
20180601|2018-05-22 02:00,22,2735.25,2735.5,2734,2735.5,5620
20180601|2018-05-22 02:30,22,2735.5,2736.5,2734.75,2736,5884
20180601|2018-05-22 03:00,22,2736.25,2737.75,2736,2737,4333
20180601|2018-05-22 03:30,22,2737,2737.75,2736.25,2737.25,2354
20180601|2018-05-22 04:00,22,2737.5,2738.25,2737.25,2738,3869
20180601|2018-05-22 04:30,22,2738,2738.5,2737,2738.25,4152
20180601|2018-05-22 05:00,22,2738.25,2739,2738,2738.5,4093
20180601|2018-05-22 05:30,22,2738.75,2739,2736.25,2738.75,5592
20180601|2018-05-22 06:00,22,2738.5,2738.5,2737.25,2737.25,3934
20180601|2018-05-22 06:30,22,2737.25,2738.25,2736.75,2738,2934
20180601|2018-05-22 07:00,22,2738,2739,2737.5,2738.5,5661
20180601|2018-05-22 07:30,22,2738.75,2738.75,2736.5,2737.25,5606
20180601|2018-05-22 08:00,22,2737.25,2739,2736.5,2738.5,9368
20180601|2018-05-22 08:30,22,2738.5,2741.75,2736.75,2738.75,93382
20180601|2018-05-22 09:00,22,2738.5,2741,2733,2734.5,101795
20180601|2018-05-22 09:30,22,2734.5,2737.25,2732.5,2734.5,64807
20180601|2018-05-22 10:00,22,2734.5,2739,2734.5,2737.75,45418
20180601|2018-05-22 10:30,22,2737.75,2738.25,2735.5,2737,33179
20180601|2018-05-22 11:00,22,2737,2738.25,2734,2735.25,31916
20180601|2018-05-22 11:30,22,2735.25,2736,2733.25,2734.75,32913
20180601|2018-05-22 12:00,22,2735,2736,2733.5,2735,19804
20180601|2018-05-22 12:30,22,2735,2735.25,2733,2734,16397
20180601|2018-05-22 13:00,22,2734,2736.5,2734,2736,19119
20180601|2018-05-22 13:30,22,2736,2737.5,2731,2731,44251
20180601|2018-05-22 14:00,22,2731,2732.25,2728.5,2729.5,53537
20180601|2018-05-22 14:30,22,2729.25,2729.5,2721.5,2725,156158
20180601|2018-05-22 15:00,22,2725,2727.25,2724.5,2726.25,41143
20180601|2018-05-22 15:30,22,2726.25,2727.25,2725,2725.5,5443
20180601|2018-05-22 17:00,23,2724.5,2726,2724.25,2725,4226
20180601|2018-05-22 17:30,23,2725.25,2726,2724.75,2726,1186
20180601|2018-05-22 18:00,23,2725.75,2726,2725,2725.5,884
20180601|2018-05-22 18:30,23,2725.25,2725.5,2724,2724.5,1790
20180601|2018-05-22 19:00,23,2724.5,2726.25,2723,2725.75,3322
20180601|2018-05-22 19:30,23,2725.75,2725.75,2724.75,2725.25,1164
20180601|2018-05-22 20:00,23,2725.25,2725.5,2720,2720.75,5699
20180601|2018-05-22 20:30,23,2721,2721.25,2716,2718.75,9558
20180601|2018-05-22 21:00,23,2718.75,2720.25,2718,2719,3211
20180601|2018-05-22 21:30,23,2719,2719.75,2717.5,2717.75,2071
20180601|2018-05-22 22:00,23,2718,2719.25,2716.75,2719.25,3302
20180601|2018-05-22 22:30,23,2719,2719.25,2718,2718.75,977
20180601|2018-05-22 23:00,23,2719,2720,2718.75,2719.75,1052
20180601|2018-05-22 23:30,23,2719.5,2720.5,2719.5,2720.25,1457
20180601|2018-05-23 00:00,23,2720.25,2720.75,2719.75,2720,1533
20180601|2018-05-23 00:30,23,2720.25,2720.75,2719.5,2720.25,1972
20180601|2018-05-23 01:00,23,2720.25,2721.75,2719.5,2719.75,3543
20180601|2018-05-23 01:30,23,2719.75,2720.25,2718.5,2718.5,4862
20180601|2018-05-23 02:00,23,2718.5,2719.75,2713,2713.25,16342
20180601|2018-05-23 02:30,23,2713.5,2715.75,2711,2711.5,15862
20180601|2018-05-23 03:00,23,2711.5,2712,2705.5,2707.5,26270
20180601|2018-05-23 03:30,23,2707.5,2710.5,2706.25,2707.75,10463
20180601|2018-05-23 04:00,23,2707.75,2709.75,2705.5,2707,9948
20180601|2018-05-23 04:30,23,2707,2708,2704.5,2706.5,12917
20180601|2018-05-23 05:00,23,2706.25,2709.25,2705.75,2708.5,9331
20180601|2018-05-23 05:30,23,2708.25,2710.25,2708.25,2709.5,8032
20180601|2018-05-23 06:00,23,2709.25,2710.5,2707.75,2709.75,7868
20180601|2018-05-23 06:30,23,2709.5,2710,2706.25,2708.25,10534
20180601|2018-05-23 07:00,23,2708.5,2711,2706.25,2709,14111
20180601|2018-05-23 07:30,23,2709,2711,2708.75,2709.25,10765
20180601|2018-05-23 08:00,23,2709.5,2711,2707.5,2710.5,15709
20180601|2018-05-23 08:30,23,2710.5,2716.5,2710,2714.75,151364
20180601|2018-05-23 09:00,23,2715,2721.25,2713.25,2718,86495
20180601|2018-05-23 09:30,23,2718,2718,2708.5,2711.25,84380
20180601|2018-05-23 10:00,23,2711,2717,2710.5,2715,66959
20180601|2018-05-23 10:30,23,2715,2720,2713,2713.25,68995
20180601|2018-05-23 11:00,23,2713,2717.75,2710.5,2711.5,74514
20180601|2018-05-23 11:30,23,2711.5,2718.5,2711.25,2717.5,43348
20180601|2018-05-23 12:00,23,2717.5,2717.75,2712.75,2715.5,34625
20180601|2018-05-23 12:30,23,2715.5,2717,2714,2715.75,15315
20180601|2018-05-23 13:00,23,2715.75,2727.75,2715,2723.5,121519
20180601|2018-05-23 13:30,23,2723.75,2727,2721.25,2726.75,47796
20180601|2018-05-23 14:00,23,2726.75,2729.75,2725.75,2728.5,52430
20180601|2018-05-23 14:30,23,2728.5,2732.75,2725.5,2732.75,107622
20180601|2018-05-23 15:00,23,2732.75,2733,2729.75,2730.25,59994
20180601|2018-05-23 15:30,23,2730.25,2730.5,2727.75,2730,10707
20180601|2018-05-23 17:00,24,2729.75,2731,2729.5,2730.75,3600
20180601|2018-05-23 17:30,24,2730.75,2731,2729.25,2730.25,2082
20180601|2018-05-23 18:00,24,2730.25,2730.25,2729.25,2729.25,1085
20180601|2018-05-23 18:30,24,2729.25,2729.5,2728,2728.25,3189
20180601|2018-05-23 19:00,24,2728.25,2729,2725,2725.5,8837
20180601|2018-05-23 19:30,24,2725.75,2726.75,2724.25,2726.5,3782
20180601|2018-05-23 20:00,24,2726.5,2726.75,2723.25,2723.75,3111
20180601|2018-05-23 20:30,24,2723.5,2724,2720.25,2720.5,8783
20180601|2018-05-23 21:00,24,2720.5,2723.75,2720.5,2723.5,3458
20180601|2018-05-23 21:30,24,2723.75,2726.5,2723.5,2726.25,3274
20180601|2018-05-23 22:00,24,2726.5,2726.5,2724.5,2724.75,1401
20180601|2018-05-23 22:30,24,2725,2725,2723.25,2724.25,1615
20180601|2018-05-23 23:00,24,2724.25,2725.5,2724,2724.25,1007
20180601|2018-05-23 23:30,24,2724,2724.75,2723.75,2724.25,597
20180601|2018-05-24 00:00,24,2724,2725.75,2723.75,2725.5,2743
20180601|2018-05-24 00:30,24,2725.25,2727.75,2725.25,2726.25,2784
20180601|2018-05-24 01:00,24,2726.25,2726.5,2724.75,2725.75,3657
20180601|2018-05-24 01:30,24,2725.75,2729.5,2725.5,2728.75,4549
20180601|2018-05-24 02:00,24,2728.75,2732.75,2727.75,2732.25,12659
20180601|2018-05-24 02:30,24,2732.5,2732.5,2730.75,2732,4800
20180601|2018-05-24 03:00,24,2732,2732.5,2730.25,2732,4316
20180601|2018-05-24 03:30,24,2731.75,2733.25,2731.5,2733,4344
20180601|2018-05-24 04:00,24,2733,2733.25,2731,2731.5,3688
20180601|2018-05-24 04:30,24,2731.75,2732.75,2730.75,2732,2868
20180601|2018-05-24 05:00,24,2731.75,2732.25,2731,2731.75,2411
20180601|2018-05-24 05:30,24,2731.75,2732,2730,2731.75,3953
20180601|2018-05-24 06:00,24,2731.75,2731.75,2728.25,2728.5,5380
20180601|2018-05-24 06:30,24,2728.5,2729,2727.25,2728,5504
20180601|2018-05-24 07:00,24,2728,2728.5,2725,2725.75,11240
20180601|2018-05-24 07:30,24,2725.75,2728,2725.5,2726.5,9056
20180601|2018-05-24 08:00,24,2726.5,2728,2725.5,2727.25,14623
20180601|2018-05-24 08:30,24,2727.25,2730.5,2713.75,2717,203744
20180601|2018-05-24 09:00,24,2717,2721,2712.5,2713.25,125228
20180601|2018-05-24 09:30,24,2713.25,2715.5,2706,2707.5,126310
20180601|2018-05-24 10:00,24,2707.5,2718.75,2705.75,2717.25,110390
20180601|2018-05-24 10:30,24,2717,2721.5,2714.75,2721.25,78798
20180601|2018-05-24 11:00,24,2721.25,2724.25,2719.25,2722.75,54037
20180601|2018-05-24 11:30,24,2722.75,2725,2720.25,2723.5,33113
20180601|2018-05-24 12:00,24,2723.25,2728.25,2723,2727,53380
20180601|2018-05-24 12:30,24,2727.25,2727.5,2724.75,2727,24120
20180601|2018-05-24 13:00,24,2726.75,2729,2724.25,2728,29606
20180601|2018-05-24 13:30,24,2728,2728,2724,2726,30904
20180601|2018-05-24 14:00,24,2725.75,2729.5,2723.25,2727.75,44339
20180601|2018-05-24 14:30,24,2728,2729.25,2723.75,2727,95566
20180601|2018-05-24 15:00,24,2727,2728.25,2726.5,2727.25,46319
20180601|2018-05-24 15:30,24,2727,2727.75,2726.75,2727.25,4771
20180601|2018-05-24 17:00,25,2726.75,2729,2726.75,2727.75,3330
20180601|2018-05-24 17:30,25,2727.75,2728.75,2727.5,2728,1300
20180601|2018-05-24 18:00,25,2728,2728.75,2727.75,2728.5,633
20180601|2018-05-24 18:30,25,2728.75,2730,2728.5,2729.75,1593
20180601|2018-05-24 19:00,25,2729.75,2732,2729.25,2732,5810
20180601|2018-05-24 19:30,25,2731.75,2732.5,2730.5,2731.25,2043
20180601|2018-05-24 20:00,25,2731.5,2732,2730.5,2731.75,2205
20180601|2018-05-24 20:30,25,2731.5,2737.75,2731.5,2735.5,10408
20180601|2018-05-24 21:00,25,2735.5,2736.25,2734.5,2735.25,2598
20180601|2018-05-24 21:30,25,2735.25,2736,2734.5,2735,1765
20180601|2018-05-24 22:00,25,2734.75,2736,2734.5,2735.75,1276
20180601|2018-05-24 22:30,25,2736,2736.75,2735.25,2735.5,1485
20180601|2018-05-24 23:00,25,2735.25,2736,2733.75,2734.25,2331
20180601|2018-05-24 23:30,25,2734.25,2734.75,2733.75,2734.75,841
20180601|2018-05-25 00:00,25,2734.5,2735.75,2734.5,2735.25,1029
20180601|2018-05-25 00:30,25,2735,2735.5,2734,2734.25,1580
20180601|2018-05-25 01:00,25,2734.25,2734.5,2731.5,2732.5,3606
20180601|2018-05-25 01:30,25,2732.5,2733.5,2731.75,2731.75,2464
20180601|2018-05-25 02:00,25,2731.75,2732,2728.5,2731,10160
20180601|2018-05-25 02:30,25,2731,2732.25,2728.25,2729.75,5345
20180601|2018-05-25 03:00,25,2729.75,2733.5,2729.25,2733,5275
20180601|2018-05-25 03:30,25,2733.25,2734.5,2732.25,2734,3811
20180601|2018-05-25 04:00,25,2734.25,2735.25,2732.5,2733.25,3897
20180601|2018-05-25 04:30,25,2733.5,2734,2732,2733.5,3481
20180601|2018-05-25 05:00,25,2733.5,2734,2730.75,2734,7015
20180601|2018-05-25 05:30,25,2733.75,2734.5,2732,2732.75,3594
20180601|2018-05-25 06:00,25,2732.5,2733.5,2726.5,2727.25,14393
20180601|2018-05-25 06:30,25,2727,2727.5,2722.75,2723.25,15227
20180601|2018-05-25 07:00,25,2723.25,2724.5,2720,2721,18165
20180601|2018-05-25 07:30,25,2721,2722.25,2718.5,2719,23398
20180601|2018-05-25 08:00,25,2719,2722,2716.25,2720,40374
20180601|2018-05-25 08:30,25,2719.75,2723.5,2716.5,2721.25,132397
20180601|2018-05-25 09:00,25,2721,2726.75,2719.25,2724.5,116277
20180601|2018-05-25 09:30,25,2724.75,2727,2720.5,2723.25,75738
20180601|2018-05-25 10:00,25,2723.5,2725.75,2721.25,2723.25,40583
20180601|2018-05-25 10:30,25,2723.25,2724.75,2722,2722,25157
20180601|2018-05-25 11:00,25,2722,2723,2717,2719.75,45320
20180601|2018-05-25 11:30,25,2719.75,2721.25,2717.5,2719.25,32503
20180601|2018-05-25 12:00,25,2719,2720.5,2717.5,2718,24448
20180601|2018-05-25 12:30,25,2717.75,2718,2715,2715.75,33945
20180601|2018-05-25 13:00,25,2715.75,2719,2715.25,2719,27027
20180601|2018-05-25 13:30,25,2718.75,2719.25,2713.75,2714.75,34617
20180601|2018-05-25 14:00,25,2714.75,2720.25,2713.75,2720,44192
20180601|2018-05-25 14:30,25,2720.25,2722,2717,2720,87390
20180601|2018-05-25 15:00,25,2719.75,2720.5,2717.75,2718.25,34763
20180601|2018-05-25 15:30,25,2718.25,2721.25,2717.5,2720.75,5051
20180601|2018-05-27 17:00,29,2729,2731,2726,2726.25,8005
20180601|2018-05-27 17:30,29,2726.5,2727.75,2726,2726,1114
20180601|2018-05-27 18:00,29,2726.25,2728.5,2726,2727.75,1236
20180601|2018-05-27 18:30,29,2727.75,2730,2727.5,2729.5,2018
20180601|2018-05-27 19:00,29,2729.5,2731,2729.25,2730,3353
20180601|2018-05-27 19:30,29,2730,2730,2728,2728.5,1232
20180601|2018-05-27 20:00,29,2728.5,2731,2728.5,2729.25,2420
20180601|2018-05-27 20:30,29,2729.5,2729.5,2727,2728.25,1723
20180601|2018-05-27 21:00,29,2728,2730.25,2727.75,2729.5,1786
20180601|2018-05-27 21:30,29,2729.25,2729.5,2728.75,2729.25,719
20180601|2018-05-27 22:00,29,2729,2730,2728.5,2729,973
20180601|2018-05-27 22:30,29,2729.25,2729.25,2728.25,2728.75,920
20180601|2018-05-27 23:00,29,2728.75,2730,2728.75,2728.75,779
20180601|2018-05-27 23:30,29,2728.75,2729.25,2728.5,2729,343
20180601|2018-05-28 00:00,29,2729.25,2729.25,2727.75,2728,746
20180601|2018-05-28 00:30,29,2728.25,2731,2727.75,2731,2193
20180601|2018-05-28 01:00,29,2730.75,2731.75,2728.5,2728.5,3286
20180601|2018-05-28 01:30,29,2728.5,2731.25,2728.5,2730.5,2020
20180601|2018-05-28 02:00,29,2730.25,2731.5,2729.5,2730,3398
20180601|2018-05-28 02:30,29,2730,2730.25,2728,2728.5,2337
20180601|2018-05-28 03:00,29,2728.5,2729.25,2728,2729.25,1807
20180601|2018-05-28 03:30,29,2729.25,2729.25,2727.75,2727.75,1668
20180601|2018-05-28 04:00,29,2727.75,2728.25,2726,2726.25,1913
20180601|2018-05-28 04:30,29,2726.25,2726.75,2724.25,2724.25,2820
20180601|2018-05-28 05:00,29,2724.25,2724.5,2720.5,2723.75,5424
20180601|2018-05-28 05:30,29,2723.5,2724.25,2721.25,2724,2523
20180601|2018-05-28 06:00,29,2724,2725.25,2722.75,2722.75,3133
20180601|2018-05-28 06:30,29,2722.75,2724.5,2722,2723.5,1403
20180601|2018-05-28 07:00,29,2723.5,2724.5,2720.25,2721.5,2933
20180601|2018-05-28 07:30,29,2721.25,2721.5,2718.25,2719.5,5659
20180601|2018-05-28 08:00,29,2719.5,2721,2719.25,2719.75,2318
20180601|2018-05-28 08:30,29,2720,2721.25,2719,2720.75,4638
20180601|2018-05-28 09:00,29,2720.5,2721.75,2720,2721.25,3497
20180601|2018-05-28 09:30,29,2721.25,2723.5,2721,2723,4131
20180601|2018-05-28 10:00,29,2722.75,2724.75,2721.75,2722.25,4576
20180601|2018-05-28 10:30,29,2722.25,2723,2718.75,2719.75,5873
20180601|2018-05-28 11:00,29,2719.75,2722.5,2719.5,2722,2559
20180601|2018-05-28 11:30,29,2722.25,2723.75,2721.75,2723.25,1939
20180601|2018-05-28 17:00,29,2721.25,2724.25,2721,2722.75,4256
20180601|2018-05-28 17:30,29,2722.75,2723,2721,2723,3158
20180601|2018-05-28 18:00,29,2723,2723.5,2722.25,2723.25,1400
20180601|2018-05-28 18:30,29,2723.25,2723.25,2721.25,2722.25,1448
20180601|2018-05-28 19:00,29,2722.25,2723,2721,2722.25,2431
20180601|2018-05-28 19:30,29,2722.25,2722.25,2720.75,2721.25,1293
20180601|2018-05-28 20:00,29,2721.25,2721.25,2717.5,2718.25,4898
20180601|2018-05-28 20:30,29,2718,2720.5,2718,2719.5,2937
20180601|2018-05-28 21:00,29,2719.75,2719.75,2718.5,2718.75,1921
20180601|2018-05-28 21:30,29,2718.5,2720,2718.25,2719.5,1221
20180601|2018-05-28 22:00,29,2719.5,2719.75,2718,2718,1605
20180601|2018-05-28 22:30,29,2718,2719.75,2718,2719.5,1505
20180601|2018-05-28 23:00,29,2719.75,2719.75,2718,2718.75,1323
20180601|2018-05-28 23:30,29,2718.5,2719.25,2717.75,2718.5,1251
20180601|2018-05-29 00:00,29,2718.5,2718.75,2714.75,2716,3206
20180601|2018-05-29 00:30,29,2716,2719.75,2715.75,2718.5,3192
20180601|2018-05-29 01:00,29,2718.75,2720,2712.25,2712.5,6634
20180601|2018-05-29 01:30,29,2712.5,2712.5,2707.5,2709.75,13094
20180601|2018-05-29 02:00,29,2710,2712.5,2708.25,2709.25,11111
20180601|2018-05-29 02:30,29,2709.5,2709.5,2703.5,2704.5,19145
20180601|2018-05-29 03:00,29,2704.5,2706,2697.25,2697.75,21687
20180601|2018-05-29 03:30,29,2697.5,2698.75,2690.25,2697.5,36684
20180601|2018-05-29 04:00,29,2697.25,2699.25,2695.5,2697,13567
20180601|2018-05-29 04:30,29,2697,2701.5,2695.25,2701.25,15054
20180601|2018-05-29 05:00,29,2701.25,2703.25,2700.25,2700.75,12263
20180601|2018-05-29 05:30,29,2700.5,2702,2695.75,2696.75,13130
20180601|2018-05-29 06:00,29,2696.5,2698.25,2693.5,2697.75,11614
20180601|2018-05-29 06:30,29,2697.75,2702.25,2697.75,2700.75,14719
20180601|2018-05-29 07:00,29,2700.5,2704.5,2699.25,2704.25,15973
20180601|2018-05-29 07:30,29,2704.25,2705.5,2702,2705,18030
20180601|2018-05-29 08:00,29,2705,2705.5,2698,2700.75,34966
20180601|2018-05-29 08:30,29,2700.75,2708.5,2697,2706.75,178460
20180601|2018-05-29 09:00,29,2707,2709.5,2703.75,2706.5,99473
20180601|2018-05-29 09:30,29,2706.5,2706.75,2701,2701.25,73326
20180601|2018-05-29 10:00,29,2701.5,2702.75,2696.25,2699.25,100008
20180601|2018-05-29 10:30,29,2699.25,2699.75,2686,2686.75,125524
20180601|2018-05-29 11:00,29,2686.75,2687,2676.5,2682.75,153042
20180601|2018-05-29 11:30,29,2682.5,2691.5,2682.25,2690.5,94311
20180601|2018-05-29 12:00,29,2690.25,2690.75,2682.5,2684.75,66478
20180601|2018-05-29 12:30,29,2685,2687.5,2680.25,2683.75,64682
20180601|2018-05-29 13:00,29,2683.5,2684,2676.5,2683.25,88450
20180601|2018-05-29 13:30,29,2683.5,2686,2675.25,2675.75,107922
20180601|2018-05-29 14:00,29,2676,2680,2675,2678.75,81947
20180601|2018-05-29 14:30,29,2678.5,2691.25,2677,2688.5,207932
20180601|2018-05-29 15:00,29,2688.5,2693,2687.75,2691.75,63618
20180601|2018-05-29 15:30,29,2692.25,2693.5,2691.75,2692.75,9452
20180601|2018-05-29 17:00,30,2693.25,2694,2692,2693.25,3412
20180601|2018-05-29 17:30,30,2693.25,2693.75,2690.25,2690.5,3160
20180601|2018-05-29 18:00,30,2690.5,2692,2688.25,2688.5,3881
20180601|2018-05-29 18:30,30,2688.5,2690,2687,2688,4095
20180601|2018-05-29 19:00,30,2687.75,2690.25,2687.5,2688.75,5167
20180601|2018-05-29 19:30,30,2688.75,2689.25,2686.5,2689,4595
20180601|2018-05-29 20:00,30,2689,2690,2687.75,2688.5,4887
20180601|2018-05-29 20:30,30,2688.75,2695.5,2687.75,2691.25,7825
20180601|2018-05-29 21:00,30,2691,2691.25,2685.75,2687.25,6919
20180601|2018-05-29 21:30,30,2687,2688.5,2686.5,2688.5,1971
20180601|2018-05-29 22:00,30,2688.25,2691,2687.25,2690.75,2720
20180601|2018-05-29 22:30,30,2690.75,2694.5,2690.25,2693.25,5924
20180601|2018-05-29 23:00,30,2693.25,2694.75,2692.75,2694.25,2319
20180601|2018-05-29 23:30,30,2694.25,2695,2692.75,2693.25,2143
20180601|2018-05-30 00:00,30,2693,2693.5,2689.75,2690.75,3763
20180601|2018-05-30 00:30,30,2691,2695,2688.25,2694.25,6723
20180601|2018-05-30 01:00,30,2694.25,2699.75,2694,2699.75,13161
20180601|2018-05-30 01:30,30,2699.5,2700.5,2696,2699.5,11389
20180601|2018-05-30 02:00,30,2699.75,2700.75,2696,2700.25,14857
20180601|2018-05-30 02:30,30,2700.25,2704.25,2699.5,2701.25,12559
20180601|2018-05-30 03:00,30,2701,2702.5,2698.5,2698.5,10944
20180601|2018-05-30 03:30,30,2698.5,2699.75,2695,2699,9089
20180601|2018-05-30 04:00,30,2699,2702.5,2698.75,2700.5,8444
20180601|2018-05-30 04:30,30,2700.75,2703.75,2696.75,2703.25,10688
20180601|2018-05-30 05:00,30,2703.25,2706.25,2700.75,2704,13072
20180601|2018-05-30 05:30,30,2704,2707,2703.5,2704.75,10697
20180601|2018-05-30 06:00,30,2705,2707.75,2704.5,2707,13864
20180601|2018-05-30 06:30,30,2706.75,2707.25,2704.5,2704.75,9598
20180601|2018-05-30 07:00,30,2704.75,2705.5,2703.25,2704,13458
20180601|2018-05-30 07:30,30,2704.25,2705.25,2698.75,2702.25,28113
20180601|2018-05-30 08:00,30,2702.25,2703.25,2700,2703.25,17053
20180601|2018-05-30 08:30,30,2703,2708,2702,2702.75,148606
20180601|2018-05-30 09:00,30,2702.75,2708.5,2701.75,2706.25,87588
20180601|2018-05-30 09:30,30,2706.25,2715.25,2706,2715.25,110949
20180601|2018-05-30 10:00,30,2715.25,2716.75,2712.75,2714.5,64025
20180601|2018-05-30 10:30,30,2714.5,2722.75,2714.25,2721.25,100008
20180601|2018-05-30 11:00,30,2721.5,2724.5,2721.25,2723.5,87499
20180601|2018-05-30 11:30,30,2723.75,2724,2720.25,2722,44677
20180601|2018-05-30 12:00,30,2722,2727.75,2720,2725.5,82585
20180601|2018-05-30 12:30,30,2725.5,2728,2725,2725.75,32805
20180601|2018-05-30 13:00,30,2726,2728,2725,2726,40289
20180601|2018-05-30 13:30,30,2725.75,2729.25,2725,2727,57482
20180601|2018-05-30 14:00,30,2727,2728.5,2723.75,2724,46318
20180601|2018-05-30 14:30,30,2724,2725.5,2721,2724.25,134902
20180601|2018-05-30 15:00,30,2724,2725.25,2723,2725,56084
20180601|2018-05-30 15:30,30,2724.75,2726.5,2722.75,2723.25,9160
20180601|2018-05-30 17:00,31,2720.25,2722,2718,2719.75,7204
20180601|2018-05-30 17:30,31,2719.75,2722,2719.75,2720.75,1609
20180601|2018-05-30 18:00,31,2720.75,2721.5,2720.5,2720.5,784
20180601|2018-05-30 18:30,31,2720.5,2720.75,2719.5,2720.25,1284
20180601|2018-05-30 19:00,31,2720.5,2722.25,2718.75,2722.25,4437
20180601|2018-05-30 19:30,31,2722,2722.75,2720.75,2722.75,2652
20180601|2018-05-30 20:00,31,2722.5,2722.75,2720.25,2721,2687
20180601|2018-05-30 20:30,31,2721,2722.75,2719.75,2721.25,3428
20180601|2018-05-30 21:00,31,2721.25,2722.75,2721.25,2721.75,1299
20180601|2018-05-30 21:30,31,2721.5,2722.25,2720.75,2721.5,1281
20180601|2018-05-30 22:00,31,2721.5,2723.5,2721.25,2723,1501
20180601|2018-05-30 22:30,31,2723.25,2723.75,2722.25,2722.5,2321
20180601|2018-05-30 23:00,31,2722.5,2723.5,2722.25,2722.75,1218
20180601|2018-05-30 23:30,31,2722.75,2723.25,2722.25,2723.25,668
20180601|2018-05-31 00:00,31,2723.25,2723.5,2722.75,2723.25,1081
20180601|2018-05-31 00:30,31,2723.5,2724.5,2721.75,2722.25,4090
20180601|2018-05-31 01:00,31,2722,2723.5,2719.75,2723.25,5214
20180601|2018-05-31 01:30,31,2723.25,2724.75,2722.25,2724.75,2980
20180601|2018-05-31 02:00,31,2724.5,2724.75,2720.75,2723.5,8143
20180601|2018-05-31 02:30,31,2723.5,2727.5,2722.75,2726.25,9500
20180601|2018-05-31 03:00,31,2726.5,2728.25,2724,2728,6230
20180601|2018-05-31 03:30,31,2728.25,2728.25,2725.5,2726.5,3767
20180601|2018-05-31 04:00,31,2726.25,2726.5,2723.5,2725.5,5962
20180601|2018-05-31 04:30,31,2725.5,2726.5,2723.25,2724.5,5526
20180601|2018-05-31 05:00,31,2724.5,2724.75,2722,2722,4588
20180601|2018-05-31 05:30,31,2722,2726,2721.75,2724,4834
20180601|2018-05-31 06:00,31,2723.75,2724.25,2721.5,2723.5,4776
20180601|2018-05-31 06:30,31,2723.75,2727,2723.75,2727,6391
20180601|2018-05-31 07:00,31,2727,2727,2725,2726.25,4825
20180601|2018-05-31 07:30,31,2726,2727,2723.5,2724.5,12855
20180601|2018-05-31 08:00,31,2724.5,2724.5,2715.5,2719.25,55139
20180601|2018-05-31 08:30,31,2719,2719.75,2713.75,2715.5,173406
20180601|2018-05-31 09:00,31,2715.25,2718.25,2711,2714.75,98705
20180601|2018-05-31 09:30,31,2714.75,2716.5,2707,2709.5,105653
20180601|2018-05-31 10:00,31,2709.75,2716.5,2708.25,2716.25,100484
20180601|2018-05-31 10:30,31,2716.25,2722.5,2712.25,2717.25,136492
20180601|2018-05-31 11:00,31,2717.25,2717.25,2710.75,2711.75,56948
20180601|2018-05-31 11:30,31,2711.5,2714.25,2710,2713.75,38661
20180601|2018-05-31 12:00,31,2713.75,2714.25,2709.5,2711,37011
20180601|2018-05-31 12:30,31,2710.75,2711.75,2703,2703.5,74141
20180601|2018-05-31 13:00,31,2703.5,2707.75,2699.75,2705.25,100146
20180601|2018-05-31 13:30,31,2705.25,2707.5,2702.75,2707.25,52231
20180601|2018-05-31 14:00,31,2707.25,2711.5,2705.25,2710,73972
20180601|2018-05-31 14:30,31,2710,2711,2704.25,2705,256512
20180601|2018-05-31 15:00,31,2705,2707.5,2704.75,2705.5,98138
20180601|2018-05-31 15:30,31,2706,2707.75,2705,2707.5,7901
20180601|2018-05-31 17:00,1,2707.5,2709,2706,2708,3245
20180601|2018-05-31 17:30,1,2708,2708.5,2707.5,2707.5,1308
20180601|2018-05-31 18:00,1,2707.5,2708.5,2707.25,2708.25,1186
20180601|2018-05-31 18:30,1,2708.25,2708.5,2707.5,2708.5,1334
20180601|2018-05-31 19:00,1,2708.75,2709.25,2707.5,2708,3336
20180601|2018-05-31 19:30,1,2708,2709.5,2707.75,2709.5,1657
20180601|2018-05-31 20:00,1,2709.25,2712.25,2709.25,2711.25,6376
20180601|2018-05-31 20:30,1,2711,2711.25,2709.75,2711,3254
20180601|2018-05-31 21:00,1,2711,2712.25,2710.5,2711.75,2911
20180601|2018-05-31 21:30,1,2711.75,2712.5,2711,2711.25,1867
20180601|2018-05-31 22:00,1,2711.25,2711.75,2709.75,2709.75,2453
20180601|2018-05-31 22:30,1,2709.5,2710.75,2708.25,2708.25,2569
20180601|2018-05-31 23:00,1,2708.25,2709.25,2707,2708.5,3401
20180601|2018-05-31 23:30,1,2708.5,2709.75,2708.25,2708.75,2636
20180601|2018-06-01 00:00,1,2708.5,2710,2707.25,2709.75,2659
20180601|2018-06-01 00:30,1,2709.75,2710.25,2708,2708.25,2775
20180601|2018-06-01 01:00,1,2708.5,2711.75,2708.25,2711,6643
20180601|2018-06-01 01:30,1,2711,2718.5,2710.75,2717,11925
20180601|2018-06-01 02:00,1,2717.25,2718,2713,2715.25,13179
20180601|2018-06-01 02:30,1,2715,2715.5,2713.75,2715,4865
20180601|2018-06-01 03:00,1,2714.75,2716.25,2714.25,2715,4491
20180601|2018-06-01 03:30,1,2714.75,2715.75,2714,2714.75,3143
20180601|2018-06-01 04:00,1,2714.5,2718,2714.25,2717.5,6520
20180601|2018-06-01 04:30,1,2717.75,2719.5,2716.5,2718.25,8532
20180601|2018-06-01 05:00,1,2718.25,2718.75,2716.25,2716.5,6400
20180601|2018-06-01 05:30,1,2716.5,2718.5,2716.25,2718,3950
20180601|2018-06-01 06:00,1,2718.25,2718.75,2717.25,2718.5,8772
20180601|2018-06-01 06:30,1,2718.5,2719.75,2717,2718.25,9627
20180601|2018-06-01 07:00,1,2718.25,2719.5,2717.5,2718.75,10513
20180601|2018-06-01 07:30,1,2718.75,2722,2714.75,2722,43338
20180601|2018-06-01 08:00,1,2722,2723.25,2720.75,2721.25,22625
20180601|2018-06-01 08:30,1,2721.5,2728,2720.5,2726.5,120797
20180601|2018-06-01 09:00,1,2726.75,2733.5,2721.5,2728,165475
20180601|2018-06-01 09:30,1,2727.75,2731.25,2725,2730,95239
20180601|2018-06-01 10:00,1,2730,2731.75,2727.75,2727.75,60915
20180601|2018-06-01 10:30,1,2728,2732.25,2727.25,2731.5,44716
20180601|2018-06-01 11:00,1,2731.5,2734.5,2731,2732.5,43204
20180601|2018-06-01 11:30,1,2732.25,2734.75,2732,2733.75,46190
20180601|2018-06-01 12:00,1,2733.75,2737,2733.5,2735.75,34176
20180601|2018-06-01 12:30,1,2735.75,2736.5,2733.5,2734,24885
20180601|2018-06-01 13:00,1,2734,2734.75,2730.25,2733,37152
20180601|2018-06-01 13:30,1,2733,2735,2730.75,2733.75,43594
20180601|2018-06-01 14:00,1,2733.75,2734,2728.5,2730.25,44925
20180601|2018-06-01 14:30,1,2730.25,2734,2730,2734,115396
20180601|2018-06-01 15:00,1,2734,2734,2732,2733.75,54996
20180601|2018-06-01 15:30,1,2733.5,2735,2733,2734.75,6322
20180601|2018-06-03 17:00,4,2731,2733,2729.5,2730.75,5616
20180601|2018-06-03 17:30,4,2730.75,2731.25,2729,2729.25,1955
20180601|2018-06-03 18:00,4,2729.5,2730,2729,2729.75,1044
20180601|2018-06-03 18:30,4,2729.5,2734,2729.5,2734,2657
20180601|2018-06-03 19:00,4,2734,2736,2733.25,2734.75,6470
20180601|2018-06-03 19:30,4,2734.75,2736.75,2734,2736.25,3158
20180601|2018-06-03 20:00,4,2736.25,2738,2735.5,2735.75,3163
20180601|2018-06-03 20:30,4,2735.75,2738.25,2735.5,2738,3246
20180601|2018-06-03 21:00,4,2738,2739.75,2737.75,2739.25,3620
20180601|2018-06-03 21:30,4,2739,2739.75,2737.5,2737.75,1535
20180601|2018-06-03 22:00,4,2737.75,2738.75,2737.25,2737.75,1711
20180601|2018-06-03 22:30,4,2738,2738.5,2736.5,2737,1605
20180601|2018-06-03 23:00,4,2736.75,2737.25,2736.5,2737.25,566
20180601|2018-06-03 23:30,4,2737.25,2737.75,2737,2737.25,710
20180601|2018-06-04 00:00,4,2737,2738.25,2736.25,2738,1218
20180601|2018-06-04 00:30,4,2738,2738.75,2737.75,2738.25,1496
20180601|2018-06-04 01:00,4,2738.25,2738.75,2737,2737.25,4052
20180601|2018-06-04 01:30,4,2737.5,2739.75,2736.75,2739.5,3321
20180601|2018-06-04 02:00,4,2739.5,2739.75,2736.75,2738.25,9494
20180601|2018-06-04 02:30,4,2738.25,2743,2737.25,2742.25,11975
20180601|2018-06-04 03:00,4,2742.5,2742.5,2739.75,2742.25,8802
20180601|2018-06-04 03:30,4,2742.25,2743.5,2742,2743.25,5831
20180601|2018-06-04 04:00,4,2743.25,2746.75,2742.75,2746,9874
20180601|2018-06-04 04:30,4,2746,2746.25,2743.25,2744,8485
20180601|2018-06-04 05:00,4,2743.75,2745.5,2743,2744.5,4174
20180601|2018-06-04 05:30,4,2744.75,2745.25,2742.5,2743,7797
20180601|2018-06-04 06:00,4,2743,2744.5,2742,2744,4489
20180601|2018-06-04 06:30,4,2744,2744,2740.5,2742.25,6749
20180601|2018-06-04 07:00,4,2742,2743.75,2740.75,2743.75,12446
20180601|2018-06-04 07:30,4,2743.75,2744,2742,2742,6197
20180601|2018-06-04 08:00,4,2742,2743.5,2741.5,2742.5,11278
20180601|2018-06-04 08:30,4,2742.5,2749.25,2739.75,2747.75,111130
20180601|2018-06-04 09:00,4,2748,2749.25,2742.25,2742.25,80241
20180601|2018-06-04 09:30,4,2742.5,2744.25,2740.5,2743.75,57979
20180601|2018-06-04 10:00,4,2743.75,2745.75,2740,2743.75,55590
20180601|2018-06-04 10:30,4,2743.75,2744.75,2742,2744.25,26460
20180601|2018-06-04 11:00,4,2744,2747.25,2742,2746.5,32254
20180601|2018-06-04 11:30,4,2746.5,2747.25,2745.5,2746.25,20939
20180601|2018-06-04 12:00,4,2746.25,2747.75,2745.75,2746.25,24078
20180601|2018-06-04 12:30,4,2746.5,2746.5,2743.5,2744.75,23309
20180601|2018-06-04 13:00,4,2744.75,2746,2744.25,2745.25,22765
20180601|2018-06-04 13:30,4,2745.5,2747.25,2744.5,2746.75,19408
20180601|2018-06-04 14:00,4,2746.75,2748.25,2746,2746.75,33477
20180601|2018-06-04 14:30,4,2746.75,2747.5,2745,2746.75,89428
20180601|2018-06-04 15:00,4,2746.75,2746.75,2745,2745.5,43418
20180601|2018-06-04 15:30,4,2745.5,2746.75,2745,2746.5,4422
20180601|2018-06-04 17:00,5,2746,2746.75,2745.25,2745.75,3121
20180601|2018-06-04 17:30,5,2746,2746,2744,2744.75,2715
20180601|2018-06-04 18:00,5,2744.5,2745.75,2744.5,2745.5,1414
20180601|2018-06-04 18:30,5,2745.5,2746,2744.75,2745.75,1598
20180601|2018-06-04 19:00,5,2745.5,2747.5,2743.25,2744,3782
20180601|2018-06-04 19:30,5,2743.75,2744.25,2743,2744,1602
20180601|2018-06-04 20:00,5,2743.75,2744,2742,2744,2496
20180601|2018-06-04 20:30,5,2744,2744.75,2743,2743.75,2010
20180601|2018-06-04 21:00,5,2744,2744,2742.5,2743,1651
20180601|2018-06-04 21:30,5,2743,2744,2742.75,2743.75,737
20180601|2018-06-04 22:00,5,2743.75,2744,2743,2744,610
20180601|2018-06-04 22:30,5,2743.75,2744.5,2743.5,2743.75,629
20180601|2018-06-04 23:00,5,2744,2744.25,2743.25,2743.75,706
20180601|2018-06-04 23:30,5,2743.5,2744.75,2743.5,2744.25,922
20180601|2018-06-05 00:00,5,2744.25,2744.25,2743.25,2743.75,999
20180601|2018-06-05 00:30,5,2743.5,2745,2743.5,2743.75,1427
20180601|2018-06-05 01:00,5,2744,2745,2743.5,2744,1677
20180601|2018-06-05 01:30,5,2744,2744.5,2743.5,2743.5,1221
20180601|2018-06-05 02:00,5,2743.75,2746.25,2742,2746.25,5799
20180601|2018-06-05 02:30,5,2746.25,2748.5,2746.25,2747.75,8541
20180601|2018-06-05 03:00,5,2748,2749,2746.75,2748.5,4030
20180601|2018-06-05 03:30,5,2748.25,2749.25,2747.75,2748.5,4171
20180601|2018-06-05 04:00,5,2748.75,2750.5,2747.5,2750,5982
20180601|2018-06-05 04:30,5,2750,2751.75,2749,2751.5,6379
20180601|2018-06-05 05:00,5,2751.5,2751.75,2748.5,2748.5,5362
20180601|2018-06-05 05:30,5,2748.5,2750,2747.75,2748.75,5245
20180601|2018-06-05 06:00,5,2748.75,2750.25,2748.5,2749.25,4210
20180601|2018-06-05 06:30,5,2749.5,2750,2748,2748.5,4214
20180601|2018-06-05 07:00,5,2748.5,2750,2745.25,2745.25,16914
20180601|2018-06-05 07:30,5,2745.25,2746.75,2744.25,2745,14042
20180601|2018-06-05 08:00,5,2744.75,2747.75,2744.25,2747.5,16404
20180601|2018-06-05 08:30,5,2747.5,2749.5,2745.5,2749.5,82285
20180601|2018-06-05 09:00,5,2749.25,2752.5,2748.75,2751.25,87913
20180601|2018-06-05 09:30,5,2751.25,2752.5,2746,2748.5,88503
20180601|2018-06-05 10:00,5,2748.75,2749,2742,2744.25,82051
20180601|2018-06-05 10:30,5,2744.5,2744.75,2739,2742,75032
20180601|2018-06-05 11:00,5,2742.25,2744,2739,2743,47867
20180601|2018-06-05 11:30,5,2743,2745.25,2741,2744.5,33666
20180601|2018-06-05 12:00,5,2744.25,2747.75,2744,2747,31355
20180601|2018-06-05 12:30,5,2747,2747.5,2745.5,2746.75,25383
20180601|2018-06-05 13:00,5,2746.5,2749,2745,2748.75,31887
20180601|2018-06-05 13:30,5,2748.75,2750.75,2748.25,2750.75,27870
20180601|2018-06-05 14:00,5,2750.75,2750.75,2746.25,2747.25,35569
20180601|2018-06-05 14:30,5,2747.25,2750,2746.75,2749.5,103292
20180601|2018-06-05 15:00,5,2749.5,2752,2749.25,2751.5,42193
20180601|2018-06-05 15:30,5,2751.25,2753.25,2750.5,2751.25,7454
20180601|2018-06-05 17:00,6,2751,2752.5,2750.5,2750.75,3556
20180601|2018-06-05 17:30,6,2750.5,2751.25,2750.25,2751,841
20180601|2018-06-05 18:00,6,2751,2751.25,2750,2750.5,1101
20180601|2018-06-05 18:30,6,2750.75,2752.25,2750.25,2751.25,949
20180601|2018-06-05 19:00,6,2751.25,2752.25,2750.75,2752,1577
20180601|2018-06-05 19:30,6,2752,2753,2751.75,2752.25,2050
20180601|2018-06-05 20:00,6,2752.25,2753.5,2752,2753.25,2525
20180601|2018-06-05 20:30,6,2753.5,2754.25,2753,2753.25,2257
20180601|2018-06-05 21:00,6,2753.25,2754,2752.75,2753.5,856
20180601|2018-06-05 21:30,6,2753.5,2754.25,2753.25,2753.5,792
20180601|2018-06-05 22:00,6,2753.5,2753.5,2753,2753.25,611
20180601|2018-06-05 22:30,6,2753.25,2755.5,2753.25,2754.75,1962
20180601|2018-06-05 23:00,6,2754.75,2756.75,2754.75,2756.5,2624
20180601|2018-06-05 23:30,6,2756.75,2757.25,2756,2756.75,1661
20180601|2018-06-06 00:00,6,2756.5,2757,2756.25,2756.5,1001
20180601|2018-06-06 00:30,6,2756.5,2756.75,2755.75,2756.25,1713
20180601|2018-06-06 01:00,6,2756.25,2757.25,2756,2757.25,3126
20180601|2018-06-06 01:30,6,2757.25,2758,2754.75,2755.75,4851
20180601|2018-06-06 02:00,6,2755.75,2757,2754.25,2754.5,9584
20180601|2018-06-06 02:30,6,2754.5,2755.5,2753.75,2755.25,6569
20180601|2018-06-06 03:00,6,2755.5,2755.75,2753.75,2755,4847
20180601|2018-06-06 03:30,6,2755,2756,2754,2754.5,2559
20180601|2018-06-06 04:00,6,2754.5,2757.75,2754.25,2757,5858
20180601|2018-06-06 04:30,6,2757,2757.5,2755.75,2757.25,4547
20180601|2018-06-06 05:00,6,2757.25,2757.5,2755.5,2756.25,4056
20180601|2018-06-06 05:30,6,2756.25,2757.75,2755.5,2757,4952
20180601|2018-06-06 06:00,6,2756.75,2757.5,2754.75,2757.25,5839
20180601|2018-06-06 06:30,6,2757.25,2757.5,2756.5,2757.25,4889
20180601|2018-06-06 07:00,6,2757,2757.25,2756,2756.75,4644
20180601|2018-06-06 07:30,6,2757,2757.5,2755,2755,10050
20180601|2018-06-06 08:00,6,2754.75,2755.25,2753.5,2755,15812
20180601|2018-06-06 08:30,6,2755,2757,2750.5,2751.25,114033
20180601|2018-06-06 09:00,6,2751.25,2752.75,2748.5,2751.75,73002
20180601|2018-06-06 09:30,6,2751.75,2753.5,2748,2753.25,86319
20180601|2018-06-06 10:00,6,2753.25,2758.75,2753,2758.25,80164
20180601|2018-06-06 10:30,6,2758.25,2761.75,2758,2761.5,81379
20180601|2018-06-06 11:00,6,2761.5,2761.75,2759,2760.5,46746
20180601|2018-06-06 11:30,6,2760.5,2761.5,2759,2760.5,27755
20180601|2018-06-06 12:00,6,2760.5,2762,2758.25,2761,41023
20180601|2018-06-06 12:30,6,2761.25,2761.75,2759.75,2760.5,24953
20180601|2018-06-06 13:00,6,2760.25,2763.5,2760.25,2763.25,34224
20180601|2018-06-06 13:30,6,2763.5,2768.75,2762.75,2767.25,85302
20180601|2018-06-06 14:00,6,2767.25,2768.5,2765.75,2767,53077
20180601|2018-06-06 14:30,6,2767,2772.5,2766,2772.5,170943
20180601|2018-06-06 15:00,6,2772.25,2772.5,2771,2772.5,70247
20180601|2018-06-06 15:30,6,2772.25,2774.75,2771.5,2773.5,13303
20180601|2018-06-06 17:00,7,2773.25,2774.25,2772,2772.25,3527
20180601|2018-06-06 17:30,7,2772.25,2773,2771.5,2771.5,1027
20180601|2018-06-06 18:00,7,2771.5,2772,2770.25,2770.5,1637
20180601|2018-06-06 18:30,7,2770.5,2772,2770.25,2771.25,1133
20180601|2018-06-06 19:00,7,2771.25,2772.5,2770.5,2771.75,2683
20180601|2018-06-06 19:30,7,2771.75,2772.25,2770.75,2771.75,1769
20180601|2018-06-06 20:00,7,2772,2773.25,2771.75,2772.25,3036
20180601|2018-06-06 20:30,7,2772.25,2773.25,2771.5,2772.75,2468
20180601|2018-06-06 21:00,7,2773,2774.75,2772.25,2774.5,3080
20180601|2018-06-06 21:30,7,2774.5,2774.75,2773.5,2773.75,1478
20180601|2018-06-06 22:00,7,2773.5,2774.75,2773.5,2774.25,1127
20180601|2018-06-06 22:30,7,2774.25,2774.5,2773.5,2774.5,886
20180601|2018-06-06 23:00,7,2774.25,2774.75,2774,2774.25,921
20180601|2018-06-06 23:30,7,2774.5,2774.5,2774,2774,737
20180601|2018-06-07 00:00,7,2774,2774.5,2774,2774,1017
20180601|2018-06-07 00:30,7,2774,2775.25,2774,2775.25,1560
20180601|2018-06-07 01:00,7,2775.25,2777.5,2774.5,2777.25,4778
20180601|2018-06-07 01:30,7,2777.25,2778.75,2777,2777.5,5294
20180601|2018-06-07 02:00,7,2777.5,2778.75,2775.5,2778.5,6678
20180601|2018-06-07 02:30,7,2778.5,2779.75,2777.25,2778,10103
20180601|2018-06-07 03:00,7,2778,2778.5,2775.25,2776.5,7656
20180601|2018-06-07 03:30,7,2776.75,2776.75,2773.5,2773.5,8086
20180601|2018-06-07 04:00,7,2773.5,2775.25,2773,2774.75,4199
20180601|2018-06-07 04:30,7,2775,2775.25,2773,2774.5,3491
20180601|2018-06-07 05:00,7,2774.25,2774.5,2772.25,2773.25,6263
20180601|2018-06-07 05:30,7,2773,2775.75,2772.75,2775.75,4783
20180601|2018-06-07 06:00,7,2775.75,2776.75,2775,2775.25,5363
20180601|2018-06-07 06:30,7,2775.25,2775.75,2773,2774.25,5053
20180601|2018-06-07 07:00,7,2774.25,2776.25,2773.75,2774.75,6191
20180601|2018-06-07 07:30,7,2774.75,2775.25,2773.5,2774.75,7238
20180601|2018-06-07 08:00,7,2774.75,2776.5,2773.75,2776.5,11203
20180601|2018-06-07 08:30,7,2776.25,2779.5,2773.25,2777,119971
20180601|2018-06-07 09:00,7,2777.25,2779.25,2771,2772,100796
20180601|2018-06-07 09:30,7,2772,2772.5,2765.75,2771.75,118991
20180601|2018-06-07 10:00,7,2771.75,2776,2768.5,2772.75,78251
20180601|2018-06-07 10:30,7,2772.5,2774.5,2768.5,2770.5,55348
20180601|2018-06-07 11:00,7,2770.5,2774.25,2770.5,2773.25,32760
20180601|2018-06-07 11:30,7,2773.25,2773.5,2766.75,2769.5,57500
20180601|2018-06-07 12:00,7,2769.5,2770.25,2764.25,2764.75,60679
20180601|2018-06-07 12:30,7,2764.5,2767.25,2760,2761.5,108442
20180601|2018-06-07 13:00,7,2761.75,2767.75,2760,2767,76300
20180601|2018-06-07 13:30,7,2767,2770.75,2766,2768.75,58825
20180601|2018-06-07 14:00,7,2768.75,2771.5,2764.75,2770,56338
20180601|2018-06-07 14:30,7,2770,2772.25,2766.75,2770,125341
20180601|2018-06-07 15:00,7,2770.25,2774.75,2769.5,2771.75,62559
20180601|2018-06-07 15:30,7,2771.5,2773.25,2770.75,2773,6454
20180601|2018-06-07 17:00,8,2771,2772.5,2770.5,2772,2606
20180601|2018-06-07 17:30,8,2772,2772.25,2771,2771.25,789
20180601|2018-06-07 18:00,8,2771.25,2771.5,2769.75,2770.25,560
20180601|2018-06-07 18:30,8,2770.5,2773.25,2770.5,2772.5,1448
20180601|2018-06-07 19:00,8,2772.75,2773.25,2770.75,2772.25,2268
20180601|2018-06-07 19:30,8,2772.25,2774,2772.25,2773.5,1535
20180601|2018-06-07 20:00,8,2773.75,2775,2772.5,2773.25,2376
20180601|2018-06-07 20:30,8,2773.25,2774,2771.75,2771.75,1946
20180601|2018-06-07 21:00,8,2772,2772.5,2770.25,2771.25,2182
20180601|2018-06-07 21:30,8,2771,2772,2770.75,2771.25,750
20180601|2018-06-07 22:00,8,2771.5,2771.75,2770,2770.75,1142
20180601|2018-06-07 22:30,8,2770.5,2770.5,2769,2769.5,1372
20180601|2018-06-07 23:00,8,2769.75,2770,2768.25,2769.75,826
20180601|2018-06-07 23:30,8,2769.5,2770.75,2769.25,2769.5,895
20180601|2018-06-08 00:00,8,2769.5,2769.75,2767.5,2768.25,2363
20180601|2018-06-08 00:30,8,2768.25,2769,2765.5,2765.75,2598
20180601|2018-06-08 01:00,8,2765.75,2766.5,2763,2765,6383
20180601|2018-06-08 01:30,8,2765,2767.25,2764.5,2766,4675
20180601|2018-06-08 02:00,8,2766.25,2767,2762.5,2763,13075
20180601|2018-06-08 02:30,8,2763,2766,2759,2760.75,15252
20180601|2018-06-08 03:00,8,2760.5,2761,2752,2756,18558
20180601|2018-06-08 03:30,8,2756,2759.5,2754.75,2756,8628
20180601|2018-06-08 04:00,8,2756,2757,2755,2755.25,8905
20180601|2018-06-08 04:30,8,2755.5,2759,2755,2756,5741
20180601|2018-06-08 05:00,8,2756,2760.5,2755,2759.5,6531
20180601|2018-06-08 05:30,8,2759.5,2760,2755.75,2757.25,5332
20180601|2018-06-08 06:00,8,2757.25,2761.5,2757.25,2761,7169
20180601|2018-06-08 06:30,8,2760.75,2764.5,2760.25,2762.75,10312
20180601|2018-06-08 07:00,8,2762.75,2766,2762.25,2765.5,7517
20180601|2018-06-08 07:30,8,2765.75,2767.25,2763.75,2764.25,12999
20180601|2018-06-08 08:00,8,2764.25,2766.25,2763.75,2765.25,11729
20180601|2018-06-08 08:30,8,2765.25,2769.75,2763.25,2769.5,97039
20180601|2018-06-08 09:00,8,2769.5,2769.75,2765.75,2766.5,45071
20180601|2018-06-08 09:30,8,2766.5,2770,2763.25,2768.75,47390
20180601|2018-06-08 10:00,8,2768.75,2771,2766,2769,45654
20180601|2018-06-08 10:30,8,2769,2769.5,2765.25,2769,31650
20180601|2018-06-08 11:00,8,2769,2775.25,2768.75,2775.25,33788
20180601|2018-06-08 11:30,8,2775,2776.5,2774,2775,22075
20180601|2018-06-08 12:00,8,2775,2775.25,2772.75,2774.75,16567
20180601|2018-06-08 12:30,8,2775,2776,2771.25,2773.5,31206
20180601|2018-06-08 13:00,8,2773.5,2777.25,2773.25,2775.5,18164
20180601|2018-06-08 13:30,8,2775.75,2777.75,2775,2775.5,19006
20180601|2018-06-08 14:00,8,2775.75,2777,2773.5,2776.5,23036
20180601|2018-06-08 14:30,8,2776.75,2779.25,2776,2778.75,72933
20180601|2018-06-08 15:00,8,2778.5,2779.75,2777.5,2778.5,29664
20180601|2018-06-08 15:30,8,2778.25,2779.25,2777.5,2779.25,6205
20180601|2018-06-10 17:00,11,2771,2774.25,2770.5,2773.25,5039
20180601|2018-06-10 17:30,11,2773.25,2773.25,2772,2772.5,854
20180601|2018-06-10 18:00,11,2772.5,2772.75,2770.75,2771,1281
20180601|2018-06-10 18:30,11,2771,2773.75,2770.5,2773.5,997
20180601|2018-06-10 19:00,11,2773.75,2776,2773.5,2774,2009
20180601|2018-06-10 19:30,11,2774,2777,2774,2776.25,1468
20180601|2018-06-10 20:00,11,2776.5,2777.75,2775.25,2775.75,2150
20180601|2018-06-10 20:30,11,2775.75,2776.5,2773.75,2776.25,1824
20180601|2018-06-10 21:00,11,2776.5,2776.75,2774.75,2775.25,1271
20180601|2018-06-10 21:30,11,2775.25,2777,2775,2776.75,1337
20180601|2018-06-10 22:00,11,2777,2777.5,2776.25,2776.25,1049
20180601|2018-06-10 22:30,11,2776.25,2777.5,2776.25,2777.5,703
20180601|2018-06-10 23:00,11,2777.25,2777.75,2777,2777.25,423
20180601|2018-06-10 23:30,11,2777.25,2778,2776.25,2776.5,613
20180601|2018-06-11 00:00,11,2776.5,2776.5,2774.75,2775.5,710
20180601|2018-06-11 00:30,11,2775.5,2776,2774.25,2775,974
20180601|2018-06-11 01:00,11,2774.75,2779,2773.75,2778.25,3317
20180601|2018-06-11 01:30,11,2778.25,2779.75,2777.75,2777.75,2612
20180601|2018-06-11 02:00,11,2777.75,2782,2776.5,2780.25,6642
20180601|2018-06-11 02:30,11,2780.5,2782.75,2779.5,2780.75,4723
20180601|2018-06-11 03:00,11,2780.75,2782.25,2780.75,2780.75,2199
20180601|2018-06-11 03:30,11,2780.75,2781,2779.25,2780.25,2624
20180601|2018-06-11 04:00,11,2780,2781.25,2779,2781,2472
20180601|2018-06-11 04:30,11,2781,2781.75,2779.75,2780.5,2037
20180601|2018-06-11 05:00,11,2780.5,2780.75,2778.75,2779.25,3157
20180601|2018-06-11 05:30,11,2779,2780,2777.5,2778.25,2349
20180601|2018-06-11 06:00,11,2778.25,2779.25,2777.5,2778,2285
20180601|2018-06-11 06:30,11,2778,2778.25,2776.75,2776.75,2829
20180601|2018-06-11 07:00,11,2777,2778.5,2775.75,2778,2483
20180601|2018-06-11 07:30,11,2778,2779,2777.25,2778.75,4221
20180601|2018-06-11 08:00,11,2778.75,2780.75,2778,2780.5,5598
20180601|2018-06-11 08:30,11,2780.75,2784.5,2779.25,2781.25,36131
20180601|2018-06-11 09:00,11,2781.25,2785.25,2780.25,2783,37075
20180601|2018-06-11 09:30,11,2782.75,2784.75,2781,2782,20085
20180601|2018-06-11 10:00,11,2782,2784,2780.5,2782.75,17982
20180601|2018-06-11 10:30,11,2783,2787.75,2782.5,2787.25,22404
20180601|2018-06-11 11:00,11,2787.25,2789.25,2786.75,2789,15707
20180601|2018-06-11 11:30,11,2789,2790,2788,2789,12825
20180601|2018-06-11 12:00,11,2789.25,2790.5,2787.5,2789,12967
20180601|2018-06-11 12:30,11,2789,2789.75,2786.75,2788.25,12656
20180601|2018-06-11 13:00,11,2788,2788.5,2785.75,2787,11844
20180601|2018-06-11 13:30,11,2787,2787.5,2785.75,2787.25,12434
20180601|2018-06-11 14:00,11,2787.25,2788.75,2787.25,2788.75,10427
20180601|2018-06-11 14:30,11,2788.5,2788.75,2781,2782.75,39392
20180601|2018-06-11 15:00,11,2782.5,2783.5,2780.25,2782.75,16806
20180601|2018-06-11 15:30,11,2782.5,2783,2781.25,2782,2434
20180601|2018-06-11 17:00,12,2781.25,2785.5,2780.75,2785.25,1929
20180601|2018-06-11 17:30,12,2785.25,2785.75,2784.5,2785.5,1252
20180601|2018-06-11 18:00,12,2785.25,2787,2785.25,2786.5,1226
20180601|2018-06-11 18:30,12,2786.25,2786.75,2785.5,2785.5,552
20180601|2018-06-11 19:00,12,2785.25,2785.5,2781.75,2782,1223
20180601|2018-06-11 19:30,12,2781.75,2782.5,2780.75,2781.75,1767
20180601|2018-06-11 20:00,12,2781.75,2785,2779.75,2784.75,2444
20180601|2018-06-11 20:30,12,2784.75,2786.5,2784,2785.25,1166
20180601|2018-06-11 21:00,12,2785.25,2785.5,2779.75,2782.25,1949
20180601|2018-06-11 21:30,12,2782.25,2784.75,2781.5,2784.75,697
20180601|2018-06-11 22:00,12,2784.5,2785.25,2783.25,2784.75,1399
20180601|2018-06-11 22:30,12,2784.75,2785,2782.25,2782.75,634
20180601|2018-06-11 23:00,12,2783,2783.75,2782.75,2783.5,220
20180601|2018-06-11 23:30,12,2783.5,2785.5,2783.25,2785.25,580
20180601|2018-06-12 00:00,12,2785.25,2785.5,2781.75,2783.75,1254
20180601|2018-06-12 00:30,12,2783.75,2785.5,2783,2784,1805
20180601|2018-06-12 01:00,12,2784,2788,2783.75,2788,2194
20180601|2018-06-12 01:30,12,2787.75,2788.25,2785.75,2787.25,1456
20180601|2018-06-12 02:00,12,2787.25,2788,2784,2785,3136
20180601|2018-06-12 02:30,12,2785,2786,2784.25,2785,2210
20180601|2018-06-12 03:00,12,2784.75,2786,2781.25,2783,2745
20180601|2018-06-12 03:30,12,2783,2783.25,2779.75,2782,3210
20180601|2018-06-12 04:00,12,2782,2783,2780.25,2782.5,2881
20180601|2018-06-12 04:30,12,2782.25,2782.25,2779.5,2780.5,2693
20180601|2018-06-12 05:00,12,2780.5,2780.5,2778.75,2779.75,1820
20180601|2018-06-12 05:30,12,2780,2780.5,2779.25,2780.5,1007
20180601|2018-06-12 06:00,12,2780.5,2781,2778.5,2780,1936
20180601|2018-06-12 06:30,12,2780,2783.5,2779.75,2783.25,1734
20180601|2018-06-12 07:00,12,2783.5,2783.5,2780.75,2782.5,2463
20180601|2018-06-12 07:30,12,2782.25,2785.75,2782,2785.75,4862
20180601|2018-06-12 08:00,12,2785.75,2787.25,2784.75,2786.75,5216
20180601|2018-06-12 08:30,12,2786.75,2787.25,2782.25,2783.5,27787
20180601|2018-06-12 09:00,12,2783.5,2786.75,2782.75,2783.5,17540
20180601|2018-06-12 09:30,12,2783.25,2785.5,2783,2785.5,18894
20180601|2018-06-12 10:00,12,2785.5,2786,2782.25,2784.75,15251
20180601|2018-06-12 10:30,12,2784.75,2789,2784.5,2788.5,10071
20180601|2018-06-12 11:00,12,2788.75,2789.75,2787.75,2787.75,6713
20180601|2018-06-12 11:30,12,2787.5,2788.25,2786.25,2787,5462
20180601|2018-06-12 12:00,12,2787,2788,2785.25,2785.75,9015
20180601|2018-06-12 12:30,12,2785.75,2787.5,2784.5,2787.5,6575
20180601|2018-06-12 13:00,12,2787.25,2787.5,2780.5,2781,7892
20180601|2018-06-12 13:30,12,2780.75,2781.75,2778.75,2778.75,12096
20180601|2018-06-12 14:00,12,2778.75,2784.25,2778.5,2784,12143
20180601|2018-06-12 14:30,12,2784.25,2787.25,2782.75,2786.5,25288
20180601|2018-06-12 15:00,12,2786.5,2786.5,2783.5,2783.5,7440
20180601|2018-06-12 15:30,12,2783.75,2789,2783.75,2788.25,3254
20180601|2018-06-12 17:00,13,2788,2788.75,2786,2788.75,1235
20180601|2018-06-12 17:30,13,2788.5,2789,2788,2788,366
20180601|2018-06-12 18:00,13,2788.25,2788.75,2788,2788.75,265
20180601|2018-06-12 18:30,13,2788.75,2790,2788,2788.5,616
20180601|2018-06-12 19:00,13,2788.25,2790.75,2788.25,2790,1196
20180601|2018-06-12 19:30,13,2790.25,2790.75,2788.5,2789.5,1168
20180601|2018-06-12 20:00,13,2789.25,2790.5,2789.25,2790.25,887
20180601|2018-06-12 20:30,13,2790.25,2791.75,2789,2789.25,1231
20180601|2018-06-12 21:00,13,2789,2789.5,2788,2789.25,704
20180601|2018-06-12 21:30,13,2789.25,2789.75,2789,2789.75,188
20180601|2018-06-12 22:00,13,2789.5,2790,2789.5,2789.5,182
20180601|2018-06-12 22:30,13,2789.5,2789.75,2789.25,2789.25,347
20180601|2018-06-12 23:00,13,2789,2789.75,2789,2789.25,327
20180601|2018-06-12 23:30,13,2789.25,2789.75,2789.25,2789.75,269
20180601|2018-06-13 00:00,13,2789.5,2790,2789.5,2790,453
20180601|2018-06-13 00:30,13,2790.25,2790.25,2789.75,2789.75,250
20180601|2018-06-13 01:00,13,2789.75,2790,2786.75,2787,1938
20180601|2018-06-13 01:30,13,2787,2788.25,2786.75,2787.25,1137
20180601|2018-06-13 02:00,13,2787.5,2788.25,2786.25,2786.25,2326
20180601|2018-06-13 02:30,13,2786,2787,2785.5,2786.5,1827
20180601|2018-06-13 03:00,13,2786.5,2787,2785,2785.75,1072
20180601|2018-06-13 03:30,13,2785.5,2787,2785.5,2786.5,789
20180601|2018-06-13 04:00,13,2786.75,2787.25,2785.5,2786,1171
20180601|2018-06-13 04:30,13,2786.25,2788.75,2785.75,2787.75,2290
20180601|2018-06-13 05:00,13,2787.75,2789.25,2787.75,2788.25,1133
20180601|2018-06-13 05:30,13,2788.25,2789.25,2787.5,2788.75,634
20180601|2018-06-13 06:00,13,2789,2789.75,2788,2789,1539
20180601|2018-06-13 06:30,13,2788.75,2789.5,2788.5,2788.75,806
20180601|2018-06-13 07:00,13,2788.75,2788.75,2787.75,2787.75,1709
20180601|2018-06-13 07:30,13,2787.5,2788.25,2786.5,2787.5,2260
20180601|2018-06-13 08:00,13,2787.75,2788.5,2786.75,2788,2999
20180601|2018-06-13 08:30,13,2788,2789.25,2786.25,2787,19614
20180601|2018-06-13 09:00,13,2787,2790,2787,2789.25,8311
20180601|2018-06-13 09:30,13,2789.5,2790.75,2787.25,2788.25,12897
20180601|2018-06-13 10:00,13,2788.5,2791,2788.5,2790.5,4714
20180601|2018-06-13 10:30,13,2790.5,2791.25,2789.5,2790,4267
20180601|2018-06-13 11:00,13,2790,2790.25,2786.75,2788,3613
20180601|2018-06-13 11:30,13,2787.75,2788.5,2786.5,2786.5,3089
20180601|2018-06-13 12:00,13,2786.5,2787.25,2785.25,2786.5,3955
20180601|2018-06-13 12:30,13,2786.25,2788,2786,2787.25,2353
20180601|2018-06-13 13:00,13,2787.5,2788,2778.5,2779.5,22865
20180601|2018-06-13 13:30,13,2779.5,2784.75,2776.25,2783.75,20242
20180601|2018-06-13 14:00,13,2783.5,2788.75,2781.25,2782.25,15978
20180601|2018-06-13 14:30,13,2782.5,2783,2774,2775.5,24052
20180601|2018-06-13 15:00,13,2775.5,2778,2773.75,2773.75,11003
20180601|2018-06-13 15:30,13,2774.75,2775.75,2773.75,2775.25,1965
20180601|2018-06-13 17:00,14,2773.25,2776.75,2773.25,2775.75,279
20180601|2018-06-13 17:30,14,2775.75,2776.75,2775.75,2776.5,63
20180601|2018-06-13 18:00,14,2776.75,2777,2775.5,2775.5,377
20180601|2018-06-13 18:30,14,2775.25,2776.75,2774.75,2775.75,233
20180601|2018-06-13 19:00,14,2776,2776.5,2774.75,2776.5,934
20180601|2018-06-13 19:30,14,2776.5,2778,2776,2778,531
20180601|2018-06-13 20:00,14,2778,2779,2777.75,2778.25,766
20180601|2018-06-13 20:30,14,2778.25,2778.75,2777.75,2778.5,875
20180601|2018-06-13 21:00,14,2778.5,2778.75,2777,2777.25,423
20180601|2018-06-13 21:30,14,2777.25,2777.5,2774,2774,559
20180601|2018-06-13 22:00,14,2774,2775.25,2773.25,2774.75,652
20180601|2018-06-13 22:30,14,2775,2775.75,2774.5,2775.5,139
20180601|2018-06-13 23:00,14,2775.5,2775.75,2774.25,2775,308
20180601|2018-06-13 23:30,14,2775,2775.5,2774.75,2775,276
20180601|2018-06-14 00:00,14,2775,2775.25,2773.75,2773.75,720
20180601|2018-06-14 00:30,14,2774,2774,2771,2771.25,839
20180601|2018-06-14 01:00,14,2771,2772.5,2770.25,2772.5,1620
20180601|2018-06-14 01:30,14,2772.5,2772.5,2768.75,2769,2024
20180601|2018-06-14 02:00,14,2769,2771,2767.5,2768.25,2873
20180601|2018-06-14 02:30,14,2767.75,2772.25,2767.75,2771.25,1295
20180601|2018-06-14 03:00,14,2771.25,2772.5,2769.75,2771.75,918
20180601|2018-06-14 03:30,14,2771.75,2774.75,2771.5,2773.5,940
20180601|2018-06-14 04:00,14,2773.5,2775.5,2773.5,2774.5,1206
20180601|2018-06-14 04:30,14,2774.75,2775.25,2772.5,2773.25,971
20180601|2018-06-14 05:00,14,2773.25,2775.75,2773,2773.5,845
20180601|2018-06-14 05:30,14,2773.5,2775,2772.5,2774.25,588
20180601|2018-06-14 06:00,14,2774.5,2776,2773.5,2776,824
20180601|2018-06-14 06:30,14,2776,2779.75,2774.25,2778.75,2153
20180601|2018-06-14 07:00,14,2778.5,2781.5,2778.5,2780.75,2980
20180601|2018-06-14 07:30,14,2781,2784.5,2780,2782.5,3508
20180601|2018-06-14 08:00,14,2782.75,2786,2782.25,2785.5,3306
20180601|2018-06-14 08:30,14,2785.75,2787.25,2781.5,2782.5,17200
20180601|2018-06-14 09:00,14,2782.75,2789.25,2782.75,2787,9955
20180601|2018-06-14 09:30,14,2787,2787.25,2778.5,2778.5,12443
20180601|2018-06-14 10:00,14,2779,2782.25,2776.25,2781.5,9062
20180601|2018-06-14 10:30,14,2781.5,2784.75,2781.5,2783.25,6420
20180601|2018-06-14 11:00,14,2783.25,2784.75,2781.75,2781.75,6231
20180601|2018-06-14 11:30,14,2781.75,2782.75,2780,2780.25,3014
20180601|2018-06-14 12:00,14,2780.25,2784.5,2779.5,2784,8799
20180601|2018-06-14 12:30,14,2784,2786.25,2782.25,2782.5,5390
20180601|2018-06-14 13:00,14,2782.75,2783.75,2780.5,2781.75,4802
20180601|2018-06-14 13:30,14,2781.5,2782.25,2779,2779.5,3529
20180601|2018-06-14 14:00,14,2779.25,2782.75,2778.25,2782.5,7004
20180601|2018-06-14 14:30,14,2782.5,2785,2781.25,2782.75,18328
20180601|2018-06-14 15:00,14,2782.75,2784.25,2782.25,2783.75,4157
20180601|2018-06-14 15:30,14,2783.75,2784.25,2782.25,2782.75,1456
20180601|2018-06-14 17:00,15,2782.5,2783.25,2780.5,2782.5,957
20180601|2018-06-14 17:30,15,2782.25,2783,2780.25,2781.5,137
20180601|2018-06-14 18:00,15,2781.5,2782.25,2780.75,2781,217
20180601|2018-06-14 18:30,15,2781,2782.5,2781,2782.25,220
20180601|2018-06-14 19:00,15,2782.5,2782.75,2780.75,2782.5,258
20180601|2018-06-14 19:30,15,2782.75,2782.75,2779.25,2779.5,240
20180601|2018-06-14 20:00,15,2779.5,2780.25,2779,2779.5,296
20180601|2018-06-14 20:30,15,2779.5,2782.25,2779.5,2782.25,324
20180601|2018-06-14 21:00,15,2782,2783,2781.5,2782.25,229
20180601|2018-06-14 21:30,15,2782.25,2783.5,2782.25,2783,70
20180601|2018-06-14 22:00,15,2783,2783.25,2782.25,2782.5,101
20180601|2018-06-14 22:30,15,2782.5,2782.5,2780.75,2782.5,120
20180601|2018-06-14 23:00,15,2782.5,2783.25,2782.5,2782.5,55
20180601|2018-06-14 23:30,15,2782.75,2783,2782,2782.75,36
20180601|2018-06-15 00:00,15,2782.75,2783.75,2782.25,2783.5,206
20180601|2018-06-15 00:30,15,2783.75,2784,2782.5,2782.75,208
20180601|2018-06-15 01:00,15,2783.25,2783.75,2780.75,2781.25,282
20180601|2018-06-15 01:30,15,2781.25,2781.75,2780.75,2780.75,180
20180601|2018-06-15 02:00,15,2781.25,2781.25,2777.75,2778.25,437
20180601|2018-06-15 02:30,15,2778,2779.5,2771,2773,3493
20180601|2018-06-15 03:00,15,2773,2774.25,2769.25,2772.75,879
20180601|2018-06-15 03:30,15,2773,2774,2770.25,2772.25,755
20180601|2018-06-15 04:00,15,2772.5,2774.75,2771.75,2773,385
20180601|2018-06-15 04:30,15,2773.25,2774.25,2771,2772,720
20180601|2018-06-15 05:00,15,2772.25,2773.25,2767.5,2771.5,1472
20180601|2018-06-15 05:30,15,2771.5,2773.75,2770.25,2772.5,647
20180601|2018-06-15 06:00,15,2773.25,2774.25,2772.25,2773.75,799
20180601|2018-06-15 06:30,15,2773.75,2777.5,2773.5,2775.5,1513
20180601|2018-06-15 07:00,15,2775.75,2776.25,2770.25,2771.5,977
20180601|2018-06-15 07:30,15,2771.5,2771.75,2767,2768.75,3255
20180601|2018-06-15 08:00,15,2768.5,2776.5,2766.25,2776.5,5241
20180901|2018-04-18 20:00,19,2717.5,2717.5,2717.5,2717.5,1
20180901|2018-04-18 21:00,19,2716.5,2716.5,2716.5,2716.5,1
20180901|2018-04-18 21:30,19,2717.25,2717.25,2717.25,2717.25,1
20180901|2018-04-18 22:00,19,2716.25,2717,2716.25,2717,3
20180901|2018-04-18 22:30,19,2717.5,2717.5,2717,2717,2
20180901|2018-04-18 23:30,19,2717.25,2717.25,2717,2717,3
20180901|2018-04-19 00:00,19,2717.25,2717.5,2717.25,2717.5,12
20180901|2018-04-19 01:00,19,2714.5,2714.5,2714.5,2714.5,3
20180901|2018-04-19 01:30,19,2710.5,2713,2710,2713,5
20180901|2018-04-19 02:00,19,2714,2715,2714,2715,11
20180901|2018-04-19 02:30,19,2714,2714,2713,2713,3
20180901|2018-04-19 03:30,19,2710.5,2710.5,2710.5,2710.5,1
20180901|2018-04-19 04:00,19,2711,2711,2710.75,2710.75,3
20180901|2018-04-19 05:00,19,2709.25,2710.5,2709.25,2710.5,4
20180901|2018-04-19 05:30,19,2709,2709.75,2709,2709.75,2
20180901|2018-04-19 06:00,19,2712,2712,2711.75,2712,3
20180901|2018-04-19 06:30,19,2711.75,2711.75,2710.5,2710.5,7
20180901|2018-04-19 07:00,19,2710.75,2710.75,2706.75,2707.25,22
20180901|2018-04-19 07:30,19,2707.25,2708.5,2705.5,2705.5,39
20180901|2018-04-19 08:00,19,2705,2706.5,2703.25,2705,29
20180901|2018-04-19 08:30,19,2705.75,2707.5,2697,2702.75,194
20180901|2018-04-19 09:00,19,2702.5,2706.75,2697.75,2703.75,143
20180901|2018-04-19 09:30,19,2704,2707.75,2696.5,2699.5,135
20180901|2018-04-19 10:00,19,2700.25,2700.25,2694.75,2699.75,152
20180901|2018-04-19 10:30,19,2699.5,2700.25,2691.5,2691.75,134
20180901|2018-04-19 11:00,19,2691,2692.5,2688.75,2689.75,135
20180901|2018-04-19 11:30,19,2690.25,2694.5,2690.25,2691.25,110
20180901|2018-04-19 12:00,19,2690,2690.25,2686.5,2686.5,76
20180901|2018-04-19 12:30,19,2686.5,2693.75,2686.5,2691.75,113
20180901|2018-04-19 13:00,19,2691.75,2693,2687.5,2689.5,64
20180901|2018-04-19 13:30,19,2689.25,2694.5,2688.75,2693.75,79
20180901|2018-04-19 14:00,19,2693.5,2696.5,2691.75,2691.75,71
20180901|2018-04-19 14:30,19,2692.5,2703.25,2691.25,2697.25,119
20180901|2018-04-19 15:00,19,2697.5,2699,2696.5,2697.75,15
20180901|2018-04-19 15:30,19,2698,2698.75,2698,2698,9
20180901|2018-04-19 17:00,20,2699,2699,2697.25,2697.25,3
20180901|2018-04-19 17:30,20,2698.5,2698.5,2698.5,2698.5,1
20180901|2018-04-19 18:00,20,2697,2697,2693,2693,13
20180901|2018-04-19 18:30,20,2697.5,2697.75,2697.25,2697.25,7
20180901|2018-04-19 19:00,20,2695,2695,2695,2695,1
20180901|2018-04-19 19:30,20,2696.5,2696.5,2696.5,2696.5,1
20180901|2018-04-19 20:00,20,2697,2698,2697,2697.75,3
20180901|2018-04-19 20:30,20,2698,2699.5,2698,2699.5,7
20180901|2018-04-19 21:00,20,2700.5,2702,2700.25,2700.5,12
20180901|2018-04-19 21:30,20,2699.75,2699.75,2699.5,2699.5,3
20180901|2018-04-19 22:00,20,2699.5,2699.5,2697.5,2698.75,5
20180901|2018-04-19 23:00,20,2700,2700,2700,2700,2
20180901|2018-04-19 23:30,20,2700.25,2701,2699.75,2700.5,7
20180901|2018-04-20 00:00,20,2699.75,2699.75,2698.25,2698.25,4
20180901|2018-04-20 01:00,20,2696,2696,2695.5,2696,6
20180901|2018-04-20 02:00,20,2695,2695,2693,2693,9
20180901|2018-04-20 02:30,20,2691.25,2691.25,2687.75,2687.75,12
20180901|2018-04-20 03:00,20,2690.25,2693,2690.25,2691.75,12
20180901|2018-04-20 04:00,20,2693.75,2693.75,2689.75,2691.5,21
20180901|2018-04-20 04:30,20,2693.25,2697,2693,2697,9
20180901|2018-04-20 05:00,20,2697,2697,2695.5,2695.5,4
20180901|2018-04-20 05:30,20,2699,2701.25,2697.75,2701.25,14
20180901|2018-04-20 06:00,20,2702.5,2702.5,2700,2700,7
20180901|2018-04-20 06:30,20,2699,2700.25,2698.25,2700.25,6
20180901|2018-04-20 07:00,20,2697.25,2697.25,2696.75,2696.75,8
20180901|2018-04-20 07:30,20,2698,2699,2698,2699,2
20180901|2018-04-20 08:00,20,2698.25,2700.5,2697.25,2697.25,17
20180901|2018-04-20 08:30,20,2698.75,2699.25,2690.5,2692,195
20180901|2018-04-20 09:00,20,2692.75,2693.5,2688.25,2691.5,190
20180901|2018-04-20 09:30,20,2691.5,2693,2681.25,2683.5,132
20180901|2018-04-20 10:00,20,2683.25,2683.25,2673,2673.5,141
20180901|2018-04-20 10:30,20,2674,2683.25,2674,2678.75,86
20180901|2018-04-20 11:00,20,2678.75,2679,2673,2674.25,93
20180901|2018-04-20 11:30,20,2672.75,2677,2669.75,2673,135
20180901|2018-04-20 12:00,20,2671.75,2678,2670.75,2678,123
20180901|2018-04-20 12:30,20,2677.75,2681.25,2676.5,2678.25,150
20180901|2018-04-20 13:00,20,2677.75,2678.75,2674.75,2676.75,150
20180901|2018-04-20 13:30,20,2676.5,2678,2671.75,2673.5,180
20180901|2018-04-20 14:00,20,2673.5,2673.5,2664.5,2668,244
20180901|2018-04-20 14:30,20,2667.75,2675.5,2666.5,2675.5,204
20180901|2018-04-20 15:00,20,2676.25,2677.5,2675.25,2675.25,33
20180901|2018-04-20 15:30,20,2677,2677,2676.25,2676.75,15
20180901|2018-04-22 17:00,23,2687.75,2689.25,2683.75,2684.25,34
20180901|2018-04-22 17:30,23,2685.5,2685.5,2682.25,2682.25,9
20180901|2018-04-22 18:00,23,2683.5,2683.5,2678.5,2679.75,29
20180901|2018-04-22 18:30,23,2680,2682.5,2679.75,2681.75,16
20180901|2018-04-22 19:00,23,2682.75,2683.25,2682,2682,9
20180901|2018-04-22 19:30,23,2680.75,2681.75,2680.75,2681,4
20180901|2018-04-22 20:00,23,2682.5,2682.5,2681.25,2681.25,6
20180901|2018-04-22 20:30,23,2682,2682,2682,2682,1
20180901|2018-04-22 21:00,23,2680.75,2681,2680.75,2681,2
20180901|2018-04-22 21:30,23,2679,2679.5,2679,2679.5,2
20180901|2018-04-22 22:00,23,2681.5,2681.5,2681.5,2681.5,1
20180901|2018-04-22 23:00,23,2683.25,2684.75,2683.25,2684,8
20180901|2018-04-22 23:30,23,2685,2685,2685,2685,3
20180901|2018-04-23 00:00,23,2683.5,2684,2683.5,2684,2
20180901|2018-04-23 00:30,23,2684.25,2684.25,2684.25,2684.25,3
20180901|2018-04-23 01:00,23,2683.25,2683.25,2681,2681,4
20180901|2018-04-23 01:30,23,2679,2680,2678.75,2680,3
20180901|2018-04-23 02:00,23,2678,2678,2674,2674,19
20180901|2018-04-23 02:30,23,2675,2675,2673.5,2673.75,9
20180901|2018-04-23 03:00,23,2675.75,2675.75,2672,2672,12
20180901|2018-04-23 03:30,23,2673.5,2673.5,2672.25,2673.25,6
20180901|2018-04-23 04:00,23,2673,2673.75,2673,2673.25,7
20180901|2018-04-23 04:30,23,2672,2672.25,2672,2672.25,3
20180901|2018-04-23 05:00,23,2673.5,2675,2673.5,2674.5,4
20180901|2018-04-23 05:30,23,2676,2677,2676,2676,11
20180901|2018-04-23 06:00,23,2676.5,2677.25,2675.5,2675.5,6
20180901|2018-04-23 06:30,23,2677.5,2679.25,2677.25,2679.25,33
20180901|2018-04-23 07:00,23,2680,2682.5,2680,2682.5,19
20180901|2018-04-23 07:30,23,2682.75,2683,2681,2682,10
20180901|2018-04-23 08:00,23,2682,2682.5,2682,2682,4
20180901|2018-04-23 08:30,23,2681,2681,2672.75,2678.25,100
20180901|2018-04-23 09:00,23,2679.5,2680.25,2674.5,2677.25,50
20180901|2018-04-23 09:30,23,2677,2680.25,2672,2678.5,124
20180901|2018-04-23 10:00,23,2678,2687.5,2677.25,2685.25,96
20180901|2018-04-23 10:30,23,2686.5,2686.5,2680.25,2682.5,142
20180901|2018-04-23 11:00,23,2682.5,2683.75,2678,2678.75,213
20180901|2018-04-23 11:30,23,2678.25,2680,2673.75,2676,233
20180901|2018-04-23 12:00,23,2676,2677.25,2674.5,2676,209
20180901|2018-04-23 12:30,23,2675.75,2679,2673.75,2677.75,214
20180901|2018-04-23 13:00,23,2677.5,2678,2665.25,2667,260
20180901|2018-04-23 13:30,23,2666.5,2670,2661.75,2664.25,243
20180901|2018-04-23 14:00,23,2663.5,2671.75,2663.5,2670.75,217
20180901|2018-04-23 14:30,23,2671,2675,2668.5,2673.5,221
20180901|2018-04-23 15:00,23,2674.5,2677.5,2674,2676,15
20180901|2018-04-23 15:30,23,2677,2677,2677,2677,1
20180901|2018-04-23 17:00,24,2677.5,2677.75,2677.5,2677.75,3
20180901|2018-04-23 17:30,24,2676,2677.5,2676,2676.75,13
20180901|2018-04-23 18:00,24,2677,2677.75,2677,2677.75,3
20180901|2018-04-23 18:30,24,2679,2681,2679,2681,11
20180901|2018-04-23 19:00,24,2679.75,2679.75,2679.25,2679.25,2
20180901|2018-04-23 19:30,24,2678.5,2678.5,2678.5,2678.5,1
20180901|2018-04-23 20:30,24,2679,2681.75,2679,2681.75,5
20180901|2018-04-23 21:00,24,2682.25,2683.25,2682.25,2683.25,11
20180901|2018-04-23 21:30,24,2682.25,2683.25,2682.25,2683.25,3
20180901|2018-04-23 22:00,24,2683,2683,2683,2683,1
20180901|2018-04-23 23:30,24,2682.5,2682.5,2682.5,2682.5,1
20180901|2018-04-24 00:00,24,2682.5,2682.5,2682.5,2682.5,1
20180901|2018-04-24 00:30,24,2684,2684,2684,2684,5
20180901|2018-04-24 01:30,24,2680.5,2681.25,2680.5,2681.25,2
20180901|2018-04-24 02:00,24,2679.75,2683,2679.75,2683,3
20180901|2018-04-24 02:30,24,2682.75,2684,2682.75,2684,4
20180901|2018-04-24 03:00,24,2683.75,2686.75,2683.5,2686.75,12
20180901|2018-04-24 03:30,24,2686.5,2690,2686.25,2688.5,30
20180901|2018-04-24 04:00,24,2688,2688.5,2687,2687.5,68
20180901|2018-04-24 04:30,24,2689,2689,2687.75,2687.75,4
20180901|2018-04-24 05:00,24,2688.5,2692.75,2688.25,2692.75,13
20180901|2018-04-24 05:30,24,2692.25,2692.25,2691.75,2691.75,7
20180901|2018-04-24 06:00,24,2691.5,2691.5,2690.5,2691,10
20180901|2018-04-24 06:30,24,2691.5,2692.5,2690,2692,23
20180901|2018-04-24 07:00,24,2692.5,2692.75,2690.75,2692.75,4
20180901|2018-04-24 07:30,24,2691.25,2691.25,2688.75,2688.75,9
20180901|2018-04-24 08:00,24,2688.5,2688.5,2686.25,2687.25,12
20180901|2018-04-24 08:30,24,2686.5,2688.25,2677.25,2680.75,202
20180901|2018-04-24 09:00,24,2680.5,2685.75,2671.5,2674.25,240
20180901|2018-04-24 09:30,24,2673.75,2679.5,2670.25,2672,219
20180901|2018-04-24 10:00,24,2672.25,2674.5,2665.25,2674.5,260
20180901|2018-04-24 10:30,24,2675,2677.25,2665.5,2665.5,233
20180901|2018-04-24 11:00,24,2665,2668,2654.75,2656.75,321
20180901|2018-04-24 11:30,24,2656.25,2657.5,2644.75,2644.75,350
20180901|2018-04-24 12:00,24,2644.5,2648.75,2639.75,2640.75,335
20180901|2018-04-24 12:30,24,2641.75,2643,2628,2630.5,306
20180901|2018-04-24 13:00,24,2629.25,2634,2621,2624.5,291
20180901|2018-04-24 13:30,24,2625,2632,2620.75,2629,208
20180901|2018-04-24 14:00,24,2630.25,2640.5,2630.25,2634.25,203
20180901|2018-04-24 14:30,24,2634,2638.25,2623.75,2637.75,191
20180901|2018-04-24 15:00,24,2637.75,2640.75,2637.75,2639,109
20180901|2018-04-24 15:30,24,2639.75,2639.75,2638.5,2639.75,16
20180901|2018-04-24 17:00,25,2638.5,2643.25,2638,2643.25,17
20180901|2018-04-24 18:00,25,2640.5,2640.5,2640,2640,2
20180901|2018-04-24 19:00,25,2642.25,2642.25,2642.25,2642.25,1
20180901|2018-04-24 19:30,25,2643.5,2643.75,2643,2643,4
20180901|2018-04-24 20:00,25,2642.25,2643.75,2642,2642,60
20180901|2018-04-24 20:30,25,2641.5,2641.5,2636,2636,23
20180901|2018-04-24 21:00,25,2636.5,2636.5,2630.5,2630.75,41
20180901|2018-04-24 21:30,25,2631,2635.75,2631,2634.75,81
20180901|2018-04-24 22:00,25,2634.75,2636,2633.5,2636,8
20180901|2018-04-24 22:30,25,2636,2636.5,2636,2636.25,17
20180901|2018-04-24 23:00,25,2636.5,2638,2635.75,2635.75,5
20180901|2018-04-24 23:30,25,2637.5,2637.5,2634.75,2636.25,15
20180901|2018-04-25 00:00,25,2635,2636.5,2634.75,2635,7
20180901|2018-04-25 00:30,25,2634,2634,2630.75,2632.5,11
20180901|2018-04-25 01:00,25,2634.5,2635.5,2634,2635.5,5
20180901|2018-04-25 01:30,25,2634.25,2634.25,2634.25,2634.25,2
20180901|2018-04-25 02:00,25,2633.75,2635,2631.5,2635,15
20180901|2018-04-25 02:30,25,2637,2640,2637,2639,43
20180901|2018-04-25 03:00,25,2636.5,2636.5,2632,2632,18
20180901|2018-04-25 03:30,25,2631.25,2631.25,2627,2627,15
20180901|2018-04-25 04:00,25,2630.5,2630.5,2625.5,2629.5,10
20180901|2018-04-25 04:30,25,2629,2630,2628.75,2628.75,5
20180901|2018-04-25 05:00,25,2632.25,2633,2632.25,2633,3
20180901|2018-04-25 05:30,25,2631.5,2631.5,2629.5,2629.5,2
20180901|2018-04-25 06:00,25,2625.5,2628.25,2622.75,2622.75,44
20180901|2018-04-25 06:30,25,2625,2631.75,2625,2631.75,45
20180901|2018-04-25 07:00,25,2632,2633.25,2630.25,2633,17
20180901|2018-04-25 07:30,25,2634.25,2635,2629.25,2630.25,15
20180901|2018-04-25 08:00,25,2631.75,2637,2631.75,2635.25,25
20180901|2018-04-25 08:30,25,2636.5,2636.5,2615.75,2617.5,273
20180901|2018-04-25 09:00,25,2617.75,2630,2616.75,2627.75,208
20180901|2018-04-25 09:30,25,2627,2635.75,2627,2634.25,151
20180901|2018-04-25 10:00,25,2633,2639,2632.25,2637.25,118
20180901|2018-04-25 10:30,25,2636.25,2637.25,2625.25,2625.75,97
20180901|2018-04-25 11:00,25,2625.25,2632.5,2624.25,2631,79
20180901|2018-04-25 11:30,25,2630.25,2636.25,2630.25,2633,80
20180901|2018-04-25 12:00,25,2633.75,2637,2629.5,2633,82
20180901|2018-04-25 12:30,25,2633.25,2641,2633.25,2638,127
20180901|2018-04-25 13:00,25,2639.5,2640.25,2631.25,2633.5,92
20180901|2018-04-25 13:30,25,2633.25,2647.5,2632.75,2647.5,104
20180901|2018-04-25 14:00,25,2647.75,2648.25,2641.75,2644,103
20180901|2018-04-25 14:30,25,2643,2645.5,2634,2642.5,108
20180901|2018-04-25 15:00,25,2643.5,2649.5,2643.5,2649.5,61
20180901|2018-04-25 15:30,25,2650,2652,2649,2651,41
20180901|2018-04-25 17:00,26,2653,2659,2653,2656,56
20180901|2018-04-25 17:30,26,2655.25,2656,2654.25,2656,7
20180901|2018-04-25 18:00,26,2656.25,2657,2654.5,2657,8
20180901|2018-04-25 18:30,26,2656.5,2656.5,2655.5,2656,6
20180901|2018-04-25 19:00,26,2655.5,2655.75,2654.25,2655.75,3
20180901|2018-04-25 19:30,26,2658.25,2659,2658.25,2659,11
20180901|2018-04-25 20:00,26,2658.5,2658.5,2656.75,2657.25,23
20180901|2018-04-25 20:30,26,2659,2659,2654.75,2655.25,55
20180901|2018-04-25 21:30,26,2654.75,2654.75,2654,2654.25,9
20180901|2018-04-25 22:00,26,2653,2653.5,2653,2653.5,2
20180901|2018-04-25 23:00,26,2652.5,2652.5,2652.25,2652.25,2
20180901|2018-04-25 23:30,26,2652,2652,2652,2652,1
20180901|2018-04-26 00:00,26,2652,2652,2648,2648.25,14
20180901|2018-04-26 01:00,26,2647.25,2647.25,2646.5,2646.5,4
20180901|2018-04-26 01:30,26,2647.25,2647.25,2646,2646,3
20180901|2018-04-26 02:00,26,2645.25,2648.75,2644.5,2648.75,6
20180901|2018-04-26 02:30,26,2649.75,2649.75,2646.25,2646.25,7
20180901|2018-04-26 03:00,26,2648.5,2649,2648.25,2648.75,108
20180901|2018-04-26 03:30,26,2647.5,2647.5,2647.5,2647.5,4
20180901|2018-04-26 04:00,26,2648,2651.25,2648,2651.25,4
20180901|2018-04-26 04:30,26,2652,2653.75,2652,2653.75,2
20180901|2018-04-26 05:00,26,2654,2654,2654,2654,1
20180901|2018-04-26 05:30,26,2654,2656,2654,2656,7
20180901|2018-04-26 06:00,26,2655.75,2655.75,2654.5,2654.5,2
20180901|2018-04-26 06:30,26,2655.75,2658.25,2654.5,2657,28
20180901|2018-04-26 07:00,26,2656,2658,2656,2657.25,7
20180901|2018-04-26 07:30,26,2657,2657.5,2657,2657.5,4
20180901|2018-04-26 08:00,26,2658.25,2658.5,2654.75,2656,63
20180901|2018-04-26 08:30,26,2654,2657.25,2650.25,2656.25,95
20180901|2018-04-26 09:00,26,2656,2663.5,2654.25,2660,199
20180901|2018-04-26 09:30,26,2661.25,2667.5,2659.75,2667.25,99
20180901|2018-04-26 10:00,26,2666.25,2667.5,2660.5,2662.5,68
20180901|2018-04-26 10:30,26,2660.25,2662.75,2656.5,2659.75,52
20180901|2018-04-26 11:00,26,2661,2666.25,2661,2666.25,51
20180901|2018-04-26 11:30,26,2665.5,2665.5,2662.5,2665.5,15
20180901|2018-04-26 12:00,26,2666,2673,2666,2672.75,77
20180901|2018-04-26 12:30,26,2671.5,2673.75,2670.5,2673,43
20180901|2018-04-26 13:00,26,2673,2675,2672.25,2672.75,30
20180901|2018-04-26 13:30,26,2673.5,2678.75,2673.25,2677.25,100
20180901|2018-04-26 14:00,26,2678,2680,2670.75,2670.75,46
20180901|2018-04-26 14:30,26,2671.25,2674.25,2667.75,2670.25,145
20180901|2018-04-26 15:00,26,2669.5,2679.25,2669,2678.25,128
20180901|2018-04-26 15:30,26,2679.5,2681.75,2677.25,2677.25,36
20180901|2018-04-26 17:00,27,2679.5,2679.5,2677.75,2677.75,4
20180901|2018-04-26 17:30,27,2677.75,2677.75,2676.75,2677.5,5
20180901|2018-04-26 18:00,27,2678,2678,2677,2678,4
20180901|2018-04-26 19:00,27,2674.75,2675,2674.75,2675,30
20180901|2018-04-26 20:00,27,2673.25,2673.25,2673.25,2673.25,1
20180901|2018-04-26 20:30,27,2672,2672,2670.25,2670.25,9
20180901|2018-04-26 21:00,27,2671.5,2673,2671.5,2673,4
20180901|2018-04-26 21:30,27,2673,2673,2672,2672.75,3
20180901|2018-04-26 22:00,27,2672,2672.5,2672,2672.5,6
20180901|2018-04-26 22:30,27,2673.5,2674,2673,2674,6
20180901|2018-04-26 23:00,27,2674,2674,2674,2674,1
20180901|2018-04-27 00:30,27,2674,2674,2674,2674,1
20180901|2018-04-27 01:00,27,2674.75,2674.75,2674.75,2674.75,1
20180901|2018-04-27 02:00,27,2675.75,2675.75,2674.25,2674.25,3
20180901|2018-04-27 03:00,27,2674,2674,2674,2674,1
20180901|2018-04-27 03:30,27,2672.25,2672.5,2671.25,2671.25,7
20180901|2018-04-27 04:00,27,2670.75,2670.75,2670,2670,3
20180901|2018-04-27 04:30,27,2673.75,2673.75,2673.75,2673.75,1
20180901|2018-04-27 05:00,27,2675,2675,2675,2675,1
20180901|2018-04-27 05:30,27,2673.75,2673.75,2673.75,2673.75,1
20180901|2018-04-27 06:00,27,2673,2674.5,2673,2674.5,2
20180901|2018-04-27 06:30,27,2675.25,2675.25,2675.25,2675.25,1
20180901|2018-04-27 07:00,27,2675,2675.75,2674.75,2675.75,7
20180901|2018-04-27 07:30,27,2674.75,2678.5,2674.75,2678.5,13
20180901|2018-04-27 08:00,27,2679,2679,2677.25,2677.25,13
20180901|2018-04-27 08:30,27,2677.5,2680.5,2670.5,2671.5,173
20180901|2018-04-27 09:00,27,2673.25,2677,2670,2670,105
20180901|2018-04-27 09:30,27,2669.25,2669.25,2662,2665.75,96
20180901|2018-04-27 10:00,27,2666.25,2673.75,2666.25,2673.75,65
20180901|2018-04-27 10:30,27,2672.75,2672.75,2667.5,2669.75,30
20180901|2018-04-27 11:00,27,2670,2673,2670,2671.25,12
20180901|2018-04-27 11:30,27,2670,2677.5,2668,2676.25,55
20180901|2018-04-27 12:00,27,2676.25,2678.5,2673.75,2674,79
20180901|2018-04-27 12:30,27,2673.75,2675.25,2671.5,2674.25,67
20180901|2018-04-27 13:00,27,2672.5,2674,2671,2674,25
20180901|2018-04-27 13:30,27,2674.75,2675.5,2672.5,2674.5,24
20180901|2018-04-27 14:00,27,2674,2677.25,2670.5,2672,49
20180901|2018-04-27 14:30,27,2672.75,2676.25,2672.5,2673.75,65
20180901|2018-04-27 15:00,27,2674,2676,2672.25,2672.25,286
20180901|2018-04-27 15:30,27,2675.25,2676,2675,2676,8
20180901|2018-04-29 17:30,30,2678,2683,2678,2679.75,18
20180901|2018-04-29 18:30,30,2675.25,2675.5,2675.25,2675.5,3
20180901|2018-04-29 20:00,30,2677.75,2677.75,2677.25,2677.25,23
20180901|2018-04-29 20:30,30,2679,2681.75,2679,2681.75,8
20180901|2018-04-29 21:00,30,2681.25,2682,2681.25,2682,3
20180901|2018-04-29 21:30,30,2681.5,2681.5,2681.5,2681.5,1
20180901|2018-04-29 22:30,30,2681.5,2681.75,2681.5,2681.75,2
20180901|2018-04-29 23:00,30,2681,2681.75,2681,2681.75,2
20180901|2018-04-30 00:00,30,2682.75,2684,2682.75,2684,7
20180901|2018-04-30 00:30,30,2684.25,2684.75,2683.75,2683.75,8
20180901|2018-04-30 01:00,30,2682.75,2682.75,2682.75,2682.75,1
20180901|2018-04-30 01:30,30,2682.75,2683.5,2682.75,2683,4
20180901|2018-04-30 02:00,30,2682.25,2682.25,2682.25,2682.25,1
20180901|2018-04-30 02:30,30,2682.5,2682.5,2682.5,2682.5,1
20180901|2018-04-30 03:00,30,2682.25,2682.25,2682.25,2682.25,2
20180901|2018-04-30 03:30,30,2683,2683,2683,2683,5
20180901|2018-04-30 04:00,30,2683.25,2683.25,2683,2683,6
20180901|2018-04-30 04:30,30,2683.25,2686,2683.25,2686,15
20180901|2018-04-30 05:00,30,2686,2686,2686,2686,1
20180901|2018-04-30 05:30,30,2684.75,2684.75,2683.75,2683.75,4
20180901|2018-04-30 06:00,30,2682.5,2682.5,2682.5,2682.5,1
20180901|2018-04-30 06:30,30,2683.5,2684.5,2683.5,2684.5,2
20180901|2018-04-30 07:00,30,2682,2682,2682,2682,1
20180901|2018-04-30 07:30,30,2682.25,2683,2680,2681.5,31
20180901|2018-04-30 08:00,30,2682,2682,2678.5,2678.5,20
20180901|2018-04-30 08:30,30,2679.75,2685.5,2679.25,2682.75,82
20180901|2018-04-30 09:00,30,2683,2685.5,2676,2679.75,45
20180901|2018-04-30 09:30,30,2680,2683,2677.75,2679.25,45
20180901|2018-04-30 10:00,30,2681,2681.5,2678,2678.5,21
20180901|2018-04-30 10:30,30,2678,2678,2667.5,2669.75,104
20180901|2018-04-30 11:00,30,2669,2669,2662,2666.5,72
20180901|2018-04-30 11:30,30,2665.75,2665.75,2659,2661.75,59
20180901|2018-04-30 12:00,30,2664,2665.25,2660.75,2665,41
20180901|2018-04-30 12:30,30,2664.5,2668.25,2663.5,2666.75,42
20180901|2018-04-30 13:00,30,2665.75,2665.75,2656.5,2662.25,92
20180901|2018-04-30 13:30,30,2661,2661.5,2658.25,2659.5,68
20180901|2018-04-30 14:00,30,2658.5,2662,2654,2654.75,103
20180901|2018-04-30 14:30,30,2656,2662.75,2651,2651,112
20180901|2018-04-30 15:00,30,2652.75,2652.75,2650,2652,26
20180901|2018-04-30 15:30,30,2651.5,2651.5,2649.25,2649.25,16
20180901|2018-04-30 17:00,1,2654.5,2654.5,2647.25,2647.5,33
20180901|2018-04-30 17:30,1,2647.75,2647.75,2646,2646.75,17
20180901|2018-04-30 18:00,1,2649.25,2650,2649.25,2650,5
20180901|2018-04-30 18:30,1,2650.5,2653,2650.25,2652.75,9
20180901|2018-04-30 19:00,1,2652.5,2653.75,2651.25,2653.75,27
20180901|2018-04-30 19:30,1,2653,2655,2653,2653,6
20180901|2018-04-30 20:00,1,2654.75,2655,2654,2655,5
20180901|2018-04-30 20:30,1,2653.75,2653.75,2653.5,2653.5,4
20180901|2018-04-30 21:00,1,2655.5,2655.5,2655.25,2655.25,2
20180901|2018-04-30 21:30,1,2654.5,2654.5,2654.5,2654.5,2
20180901|2018-04-30 23:00,1,2654.25,2654.25,2654.25,2654.25,1
20180901|2018-05-01 00:00,1,2655,2658,2655,2656.5,14
20180901|2018-05-01 00:30,1,2656.5,2656.75,2656.5,2656.75,2
20180901|2018-05-01 01:00,1,2656.5,2656.5,2655.5,2655.5,2
20180901|2018-05-01 01:30,1,2654.75,2654.75,2652.75,2652.75,3
20180901|2018-05-01 02:30,1,2654.5,2654.5,2653.5,2653.5,3
20180901|2018-05-01 03:00,1,2652,2652,2650.25,2650.25,5
20180901|2018-05-01 03:30,1,2651.25,2651.25,2646.75,2646.75,23
20180901|2018-05-01 04:00,1,2647.75,2648.5,2647.75,2648.5,5
20180901|2018-05-01 04:30,1,2649.75,2649.75,2649.5,2649.5,4
20180901|2018-05-01 05:00,1,2648.5,2648.5,2648.5,2648.5,1
20180901|2018-05-01 05:30,1,2649,2651.75,2649,2651.5,31
20180901|2018-05-01 06:00,1,2650.75,2652.75,2650.5,2652.25,53
20180901|2018-05-01 06:30,1,2652,2652.75,2650.5,2650.5,6
20180901|2018-05-01 07:00,1,2649.5,2649.75,2648.5,2648.75,16
20180901|2018-05-01 07:30,1,2651,2651,2650.25,2650.25,2
20180901|2018-05-01 08:00,1,2647.75,2647.75,2645,2645.75,68
20180901|2018-05-01 08:30,1,2645,2646,2640.25,2646,233
20180901|2018-05-01 09:00,1,2645,2646,2638.5,2641.75,158
20180901|2018-05-01 09:30,1,2641.25,2643.25,2635.75,2635.75,217
20180901|2018-05-01 10:00,1,2635,2638,2630.75,2636.25,146
20180901|2018-05-01 10:30,1,2637.75,2638,2632,2632.25,51
20180901|2018-05-01 11:00,1,2633,2637.25,2632,2637.25,45
20180901|2018-05-01 11:30,1,2637.5,2637.75,2632.75,2634.25,56
20180901|2018-05-01 12:00,1,2634,2634,2627.75,2629,160
20180901|2018-05-01 12:30,1,2629.5,2643,2629.5,2643,96
20180901|2018-05-01 13:00,1,2643,2648.75,2642.5,2647,98
20180901|2018-05-01 13:30,1,2646.75,2652.25,2645.75,2649.75,113
20180901|2018-05-01 14:00,1,2650,2651.5,2644,2646.25,97
20180901|2018-05-01 14:30,1,2647,2657.25,2645.75,2657.25,120
20180901|2018-05-01 15:00,1,2655.25,2658.25,2654.75,2658.25,26
20180901|2018-05-01 15:30,1,2658,2661.75,2657.25,2659.5,110
20180901|2018-05-01 17:00,2,2659.75,2660,2659.75,2660,2
20180901|2018-05-01 17:30,2,2660,2660.5,2660,2660.5,3
20180901|2018-05-01 18:00,2,2659,2659,2658,2658,2
20180901|2018-05-01 19:00,2,2659,2659,2649.25,2654,30
20180901|2018-05-01 19:30,2,2653.75,2654.5,2653.75,2654.5,2
20180901|2018-05-01 20:00,2,2654,2656,2654,2655.5,5
20180901|2018-05-01 20:30,2,2655,2655,2653,2653,6
20180901|2018-05-01 21:00,2,2651,2652,2650.75,2651.5,58
20180901|2018-05-01 22:00,2,2652.75,2653.25,2652.75,2653,7
20180901|2018-05-01 22:30,2,2653.5,2653.5,2653.25,2653.25,6
20180901|2018-05-01 23:00,2,2653.25,2653.75,2653.25,2653.75,7
20180901|2018-05-01 23:30,2,2654,2654.75,2654,2654.75,5
20180901|2018-05-02 00:00,2,2654,2654,2653.25,2653.25,26
20180901|2018-05-02 00:30,2,2653.75,2656,2653.75,2656,6
20180901|2018-05-02 01:00,2,2656.75,2656.75,2656.75,2656.75,2
20180901|2018-05-02 01:30,2,2656.75,2656.75,2656,2656,2
20180901|2018-05-02 02:00,2,2656.25,2658,2656.25,2658,6
20180901|2018-05-02 02:30,2,2658.75,2658.75,2658.75,2658.75,2
20180901|2018-05-02 03:00,2,2659,2660.75,2659,2659,15
20180901|2018-05-02 03:30,2,2659.5,2660,2658.75,2659.75,18
20180901|2018-05-02 04:00,2,2660.25,2662.5,2660.25,2662.25,16
20180901|2018-05-02 05:00,2,2660.5,2660.5,2655,2656,31
20180901|2018-05-02 05:30,2,2658.5,2659.75,2658.5,2659.75,2
20180901|2018-05-02 06:00,2,2660.75,2660.75,2659.75,2659.75,2
20180901|2018-05-02 06:30,2,2659,2659,2657,2657,10
20180901|2018-05-02 07:00,2,2658,2658,2657.5,2657.5,5
20180901|2018-05-02 07:30,2,2655.5,2655.5,2653.25,2653.25,43
20180901|2018-05-02 08:00,2,2654,2655,2652.5,2654,67
20180901|2018-05-02 08:30,2,2654,2654.5,2646.5,2648,184
20180901|2018-05-02 09:00,2,2647,2653.25,2646.75,2648.25,111
20180901|2018-05-02 09:30,2,2647,2652,2646.75,2650.25,60
20180901|2018-05-02 10:00,2,2650.75,2654.75,2649.25,2653.75,68
20180901|2018-05-02 10:30,2,2651,2651.75,2644.5,2648,189
20180901|2018-05-02 11:00,2,2646.25,2652.5,2646.25,2651.5,52
20180901|2018-05-02 11:30,2,2650,2652,2649,2652,36
20180901|2018-05-02 12:00,2,2652,2655,2652,2654.75,34
20180901|2018-05-02 12:30,2,2654.25,2654.5,2653.25,2653.5,64
20180901|2018-05-02 13:00,2,2654.25,2662.75,2654.25,2658.5,144
20180901|2018-05-02 13:30,2,2657.75,2659.25,2650.25,2651,101
20180901|2018-05-02 14:00,2,2651.5,2654.25,2641.25,2643.5,130
20180901|2018-05-02 14:30,2,2641,2644,2633.5,2638.25,372
20180901|2018-05-02 15:00,2,2635.75,2636.5,2632,2632,49
20180901|2018-05-02 15:30,2,2633.75,2633.75,2628.75,2630,74
20180901|2018-05-02 17:00,3,2630.75,2634,2630,2634,13
20180901|2018-05-02 18:00,3,2633.75,2633.75,2632.75,2633.75,4
20180901|2018-05-02 18:30,3,2633.25,2633.25,2633,2633,5
20180901|2018-05-02 19:00,3,2633,2633,2631.25,2631.25,7
20180901|2018-05-02 19:30,3,2632.75,2633,2632.75,2633,3
20180901|2018-05-02 20:00,3,2630.5,2630.5,2629,2629.5,12
20180901|2018-05-02 20:30,3,2629.75,2631.25,2629,2630.5,9
20180901|2018-05-02 21:30,3,2630,2631,2629.75,2630.25,20
20180901|2018-05-02 22:00,3,2632,2632.25,2632,2632.25,4
20180901|2018-05-02 22:30,3,2632.5,2633,2632.5,2633,4
20180901|2018-05-03 00:00,3,2633.75,2633.75,2633.5,2633.5,3
20180901|2018-05-03 00:30,3,2634,2634.5,2634,2634.5,19
20180901|2018-05-03 01:30,3,2634.5,2634.5,2634.5,2634.5,1
20180901|2018-05-03 02:00,3,2634.25,2637.25,2634,2636,11
20180901|2018-05-03 02:30,3,2636,2637,2635.5,2637,18
20180901|2018-05-03 03:00,3,2638,2638.25,2637,2637,42
20180901|2018-05-03 03:30,3,2637.75,2637.75,2637.75,2637.75,2
20180901|2018-05-03 04:00,3,2638.75,2640,2637.75,2637.75,26
20180901|2018-05-03 04:30,3,2637.25,2637.25,2635,2635.75,63
20180901|2018-05-03 05:30,3,2638.25,2638.25,2638.25,2638.25,10
20180901|2018-05-03 06:00,3,2636.75,2636.75,2632,2632.25,45
20180901|2018-05-03 06:30,3,2633.5,2633.5,2622.75,2623.75,169
20180901|2018-05-03 07:00,3,2625,2625.25,2621.25,2625.25,78
20180901|2018-05-03 07:30,3,2625,2627,2623.25,2623.5,35
20180901|2018-05-03 08:00,3,2624.5,2628,2623.75,2627.5,88
20180901|2018-05-03 08:30,3,2627.25,2628,2616.5,2626,226
20180901|2018-05-03 09:00,3,2626,2627.5,2607.25,2609.5,332
20180901|2018-05-03 09:30,3,2609.75,2609.75,2595.75,2600.75,397
20180901|2018-05-03 10:00,3,2600,2609.5,2599,2601.5,256
20180901|2018-05-03 10:30,3,2601.25,2612,2599,2609,289
20180901|2018-05-03 11:00,3,2610.5,2614,2605,2605.75,104
20180901|2018-05-03 11:30,3,2605.5,2632.25,2605.5,2632,184
20180901|2018-05-03 12:00,3,2631.5,2631.5,2623.5,2625.75,1735
20180901|2018-05-03 12:30,3,2626,2636.5,2625.75,2632,186
20180901|2018-05-03 13:00,3,2630,2634,2628.5,2629.25,98
20180901|2018-05-03 13:30,3,2631.75,2638.75,2629,2629.25,152
20180901|2018-05-03 14:00,3,2629.75,2634.25,2627.75,2633.25,75
20180901|2018-05-03 14:30,3,2634.5,2636.25,2626.25,2631.25,135
20180901|2018-05-03 15:00,3,2632,2636.75,2631.75,2636.25,74
20180901|2018-05-03 15:30,3,2635,2636.25,2634.75,2636.25,12
20180901|2018-05-03 17:00,4,2637.5,2638,2636.5,2637,11
20180901|2018-05-03 17:30,4,2636.5,2636.5,2635.5,2635.5,2
20180901|2018-05-03 18:00,4,2635,2635,2633,2633,3
20180901|2018-05-03 18:30,4,2632.75,2632.75,2629.75,2631.5,13
20180901|2018-05-03 19:00,4,2632,2635.75,2631.75,2635.75,8
20180901|2018-05-03 19:30,4,2634.5,2635.75,2634.25,2634.25,7
20180901|2018-05-03 20:00,4,2634.5,2636.75,2634.5,2636.75,4
20180901|2018-05-03 20:30,4,2636,2636,2629,2630,39
20180901|2018-05-03 21:00,4,2628,2631,2627.5,2631,44
20180901|2018-05-03 21:30,4,2628.5,2630,2627,2630,6
20180901|2018-05-03 22:00,4,2630.75,2631.75,2630.75,2631.75,3
20180901|2018-05-03 23:00,4,2635.5,2635.75,2635.25,2635.25,5
20180901|2018-05-03 23:30,4,2635.5,2636.75,2634.75,2636.5,30
20180901|2018-05-04 00:00,4,2635.25,2636.25,2635,2636.25,3
20180901|2018-05-04 00:30,4,2634.75,2634.75,2634.75,2634.75,1
20180901|2018-05-04 01:00,4,2633,2633,2633,2633,1
20180901|2018-05-04 01:30,4,2632,2632,2629,2630,16
20180901|2018-05-04 02:00,4,2630.5,2632,2629.75,2632,89
20180901|2018-05-04 02:30,4,2631,2634,2627.75,2634,28
20180901|2018-05-04 03:00,4,2635.25,2636.25,2635.25,2636.25,10
20180901|2018-05-04 03:30,4,2632,2632,2631.25,2631.5,14
20180901|2018-05-04 04:00,4,2631.25,2631.75,2631.25,2631.75,3
20180901|2018-05-04 04:30,4,2631.25,2631.25,2631.25,2631.25,1
20180901|2018-05-04 05:00,4,2634.5,2634.5,2632.25,2632.25,27
20180901|2018-05-04 05:30,4,2629.25,2630.5,2629.25,2630.25,8
20180901|2018-05-04 06:00,4,2631,2631,2630,2630,6
20180901|2018-05-04 06:30,4,2629.75,2630.25,2627.5,2628,29
20180901|2018-05-04 07:00,4,2627.75,2629,2623.5,2625.5,58
20180901|2018-05-04 07:30,4,2626.75,2633.25,2621,2628.25,227
20180901|2018-05-04 08:00,4,2629,2629.5,2619,2620,167
20180901|2018-05-04 08:30,4,2620.5,2632,2616.5,2631,154
20180901|2018-05-04 09:00,4,2628,2643,2628,2642,105
20180901|2018-05-04 09:30,4,2642,2652,2642,2649.5,148
20180901|2018-05-04 10:00,4,2650,2655,2649,2655,65
20180901|2018-05-04 10:30,4,2655.25,2658.5,2653.5,2657,151
20180901|2018-05-04 11:00,4,2657.75,2660,2655.5,2660,51
20180901|2018-05-04 11:30,4,2659.75,2661.25,2658.75,2659.75,60
20180901|2018-05-04 12:00,4,2660,2663,2659,2662,28
20180901|2018-05-04 12:30,4,2661,2666,2660.75,2666,26
20180901|2018-05-04 13:00,4,2665.75,2672.5,2665,2671.75,96
20180901|2018-05-04 13:30,4,2672,2673.5,2669.25,2669.5,56
20180901|2018-05-04 14:00,4,2668.75,2672.25,2667.5,2670,140
20180901|2018-05-04 14:30,4,2669.5,2669.75,2662.25,2666,117
20180901|2018-05-04 15:00,4,2665,2668.25,2664.25,2668.25,60
20180901|2018-05-04 15:30,4,2666,2668.5,2666,2668,34
20180901|2018-05-06 17:00,7,2667,2671.25,2667,2671.25,16
20180901|2018-05-06 18:00,7,2669.5,2676.75,2669.5,2676.75,10
20180901|2018-05-06 18:30,7,2677.25,2677.25,2674.75,2675.5,3
20180901|2018-05-06 19:00,7,2673.25,2673.25,2672.25,2672.25,2
20180901|2018-05-06 19:30,7,2672.75,2673,2672.5,2672.75,5
20180901|2018-05-06 20:00,7,2672.75,2672.75,2669.25,2669.25,23
20180901|2018-05-06 20:30,7,2670,2671.25,2669.5,2671.25,53
20180901|2018-05-06 21:00,7,2673.5,2674.5,2673.5,2674.5,7
20180901|2018-05-06 21:30,7,2675.5,2676.5,2675.5,2676,12
20180901|2018-05-06 22:00,7,2675.75,2676.75,2675.75,2676,24
20180901|2018-05-06 22:30,7,2676.25,2676.5,2675.25,2675.25,3
20180901|2018-05-06 23:00,7,2676,2676.5,2676,2676.5,2
20180901|2018-05-06 23:30,7,2676.25,2677.5,2676.25,2677.5,5
20180901|2018-05-07 00:00,7,2677,2677,2676.75,2677,12
20180901|2018-05-07 00:30,7,2676.25,2676.75,2675.5,2676.75,21
20180901|2018-05-07 01:00,7,2676,2676.25,2673.5,2674,65
20180901|2018-05-07 01:30,7,2673,2674,2673,2674,2
20180901|2018-05-07 02:00,7,2673.25,2674,2673.25,2674,2
20180901|2018-05-07 02:30,7,2672.5,2672.75,2672.5,2672.75,13
20180901|2018-05-07 03:00,7,2671.5,2671.5,2671.5,2671.5,1
20180901|2018-05-07 03:30,7,2675,2675,2675,2675,5
20180901|2018-05-07 04:30,7,2674.25,2675.25,2674.25,2675.25,6
20180901|2018-05-07 05:00,7,2674,2675,2673.5,2674,7
20180901|2018-05-07 05:30,7,2676,2676,2676,2676,2
20180901|2018-05-07 06:00,7,2677,2678.25,2677,2677.5,10
20180901|2018-05-07 06:30,7,2677.5,2679.25,2675.5,2675.5,52
20180901|2018-05-07 07:00,7,2675.75,2675.75,2674.25,2674.25,3
20180901|2018-05-07 07:30,7,2673.75,2674.75,2673.75,2674.75,4
20180901|2018-05-07 08:00,7,2676,2677,2674.5,2674.5,12
20180901|2018-05-07 08:30,7,2674.75,2683.25,2672.25,2683,133
20180901|2018-05-07 09:00,7,2683.25,2683.5,2677.75,2680,64
20180901|2018-05-07 09:30,7,2680,2680,2673.75,2678.25,28
20180901|2018-05-07 10:00,7,2680,2682,2677,2682,53
20180901|2018-05-07 10:30,7,2681.25,2681.5,2678,2681.25,47
20180901|2018-05-07 11:00,7,2681.25,2682.5,2679.5,2682,42
20180901|2018-05-07 11:30,7,2681.5,2682.25,2678,2679,30
20180901|2018-05-07 12:00,7,2680,2680.25,2677.25,2679.75,268
20180901|2018-05-07 12:30,7,2679.75,2682,2679.75,2681.5,66
20180901|2018-05-07 13:00,7,2681.5,2684.25,2681.25,2684.25,47
20180901|2018-05-07 13:30,7,2683.75,2686,2675,2676.25,121
20180901|2018-05-07 14:00,7,2676,2677.5,2667,2671,153
20180901|2018-05-07 14:30,7,2670.75,2675,2670.25,2674.5,137
20180901|2018-05-07 15:00,7,2675,2675.75,2674,2674.5,73
20180901|2018-05-07 15:30,7,2673.75,2674,2672.75,2673.75,15
20180901|2018-05-07 17:00,8,2672,2672,2670,2670,6
20180901|2018-05-07 17:30,8,2670.5,2672.25,2669.5,2671.75,9
20180901|2018-05-07 18:00,8,2671.5,2671.5,2671.5,2671.5,1
20180901|2018-05-07 18:30,8,2671.75,2672,2671.75,2672,2
20180901|2018-05-07 19:00,8,2672,2673,2672,2673,3
20180901|2018-05-07 19:30,8,2671.5,2671.5,2671.5,2671.5,1
20180901|2018-05-07 20:30,8,2674,2674.25,2673.75,2673.75,5
20180901|2018-05-07 21:00,8,2675,2675,2675,2675,1
20180901|2018-05-07 22:30,8,2673,2673,2673,2673,1
20180901|2018-05-07 23:30,8,2673.25,2673.25,2673.25,2673.25,1
20180901|2018-05-08 00:30,8,2675,2675.5,2675,2675.5,2
20180901|2018-05-08 01:00,8,2675.75,2675.75,2675.75,2675.75,2
20180901|2018-05-08 02:00,8,2675.75,2676,2674.5,2674.5,4
20180901|2018-05-08 02:30,8,2674.25,2674.25,2672.75,2672.75,6
20180901|2018-05-08 03:00,8,2672.25,2672.25,2668.75,2669.5,7
20180901|2018-05-08 03:30,8,2668,2668.25,2667.25,2668.25,8
20180901|2018-05-08 04:00,8,2666,2666,2664,2665.5,11
20180901|2018-05-08 04:30,8,2667.75,2667.75,2666.25,2667.5,7
20180901|2018-05-08 05:00,8,2668.75,2669,2668.25,2669,4
20180901|2018-05-08 05:30,8,2665,2665.25,2663.5,2665,12
20180901|2018-05-08 06:00,8,2665.25,2665.75,2663.5,2665.75,43
20180901|2018-05-08 06:30,8,2665.75,2667.25,2665.75,2667.25,93
20180901|2018-05-08 07:00,8,2665.5,2668.25,2665.25,2668.25,45
20180901|2018-05-08 07:30,8,2669,2671.5,2669,2671.5,15
20180901|2018-05-08 08:00,8,2671.75,2671.75,2670,2670.5,13
20180901|2018-05-08 08:30,8,2670.5,2672.5,2664.75,2665.5,156
20180901|2018-05-08 09:00,8,2667.5,2669.5,2665.25,2666.75,45
20180901|2018-05-08 09:30,8,2667.5,2673.25,2667.5,2670.5,35
20180901|2018-05-08 10:00,8,2668.75,2678.25,2666,2674.75,74
20180901|2018-05-08 10:30,8,2673,2673.25,2669,2672.75,38
20180901|2018-05-08 11:00,8,2670,2670,2667,2667.5,39
20180901|2018-05-08 11:30,8,2668.25,2668.25,2661.75,2664,75
20180901|2018-05-08 12:00,8,2664.25,2669.25,2664.25,2669.25,50
20180901|2018-05-08 12:30,8,2669.25,2669.75,2664.5,2665,50
20180901|2018-05-08 13:00,8,2665.75,2673,2662.5,2666.25,129
20180901|2018-05-08 13:30,8,2668,2668,2656.75,2664,194
20180901|2018-05-08 14:00,8,2663,2670.5,2660,2669.75,90
20180901|2018-05-08 14:30,8,2670,2674.25,2669.25,2674.25,64
20180901|2018-05-08 15:00,8,2673.5,2674.5,2672.5,2674.25,21
20180901|2018-05-08 15:30,8,2673.75,2675,2673.25,2675,10
20180901|2018-05-08 18:30,9,2673,2673,2671.5,2672.75,3
20180901|2018-05-08 19:00,9,2671.5,2672,2671,2671.75,5
20180901|2018-05-08 20:00,9,2673.25,2673.25,2672.25,2672.25,10
20180901|2018-05-08 20:30,9,2672.25,2672.25,2671.75,2671.75,3
20180901|2018-05-08 21:00,9,2672.5,2672.5,2671.75,2672,6
20180901|2018-05-08 21:30,9,2673.25,2673.25,2673.25,2673.25,2
20180901|2018-05-08 22:30,9,2674.25,2674.25,2673.25,2673.25,5
20180901|2018-05-08 23:30,9,2675.25,2675.25,2675.25,2675.25,3
20180901|2018-05-09 00:00,9,2674.25,2674.25,2673.5,2673.75,4
20180901|2018-05-09 01:00,9,2676.25,2676.5,2676.25,2676.5,3
20180901|2018-05-09 01:30,9,2674.75,2674.75,2674,2674.75,6
20180901|2018-05-09 02:00,9,2677.25,2678,2676,2677.25,9
20180901|2018-05-09 02:30,9,2677.5,2684,2677.5,2684,34
20180901|2018-05-09 03:00,9,2683.5,2683.5,2683,2683,3
20180901|2018-05-09 03:30,9,2684,2688.25,2683.5,2688,31
20180901|2018-05-09 04:00,9,2688,2688,2686.75,2686.75,19
20180901|2018-05-09 04:30,9,2687.25,2687.25,2686,2686.25,11
20180901|2018-05-09 05:00,9,2686.25,2686.25,2685,2685.75,5
20180901|2018-05-09 05:30,9,2685.75,2685.75,2685.25,2685.25,5
20180901|2018-05-09 06:00,9,2686.5,2686.5,2685,2686.25,8
20180901|2018-05-09 06:30,9,2686.25,2686.25,2683.75,2683.75,4
20180901|2018-05-09 07:00,9,2683.75,2685.25,2683.75,2684.5,40
20180901|2018-05-09 07:30,9,2683.5,2683.75,2683.5,2683.75,4
20180901|2018-05-09 08:00,9,2682.5,2682.5,2681,2681.5,12
20180901|2018-05-09 08:30,9,2681.75,2685.5,2679,2682.25,104
20180901|2018-05-09 09:00,9,2679.25,2685.25,2679.25,2683.25,73
20180901|2018-05-09 09:30,9,2682.5,2684,2676.5,2676.5,66
20180901|2018-05-09 10:00,9,2678,2681.5,2676.25,2681.25,82
20180901|2018-05-09 10:30,9,2681.5,2682.75,2681,2682,42
20180901|2018-05-09 11:00,9,2683,2691,2683,2690.5,91
20180901|2018-05-09 11:30,9,2690.75,2697,2690,2695.25,131
20180901|2018-05-09 12:00,9,2696.25,2700.5,2695.25,2700,71
20180901|2018-05-09 12:30,9,2700,2701.75,2699.75,2700.5,57
20180901|2018-05-09 13:00,9,2701.25,2704,2697.5,2699,65
20180901|2018-05-09 13:30,9,2699.25,2702.5,2699.25,2701.75,33
20180901|2018-05-09 14:00,9,2701,2702,2697.75,2698.5,29
20180901|2018-05-09 14:30,9,2699.5,2700,2695.75,2700,47
20180901|2018-05-09 15:00,9,2700.25,2701.75,2699.75,2700,71
20180901|2018-05-09 15:30,9,2700,2701,2700,2700,21
20180901|2018-05-09 17:00,10,2701.25,2701.25,2700,2701,16
20180901|2018-05-09 17:30,10,2700.5,2700.5,2700.5,2700.5,1
20180901|2018-05-09 18:00,10,2699.75,2699.75,2699,2699,13
20180901|2018-05-09 18:30,10,2699,2700,2699,2700,2
20180901|2018-05-09 19:00,10,2699.25,2701.5,2699.25,2700.75,8
20180901|2018-05-09 19:30,10,2699,2699,2699,2699,3
20180901|2018-05-09 20:00,10,2700,2704.25,2700,2703,9
20180901|2018-05-09 20:30,10,2703.75,2703.75,2701.75,2701.75,4
20180901|2018-05-09 21:00,10,2704.5,2706.75,2704.5,2706.75,35
20180901|2018-05-09 21:30,10,2706.5,2706.5,2702.5,2702.5,253
20180901|2018-05-09 22:00,10,2705.5,2705.5,2705.5,2705.5,1
20180901|2018-05-09 22:30,10,2705.25,2705.25,2705.25,2705.25,1
20180901|2018-05-09 23:00,10,2705.75,2706.5,2705.75,2705.75,3
20180901|2018-05-09 23:30,10,2706,2706,2705.25,2705.25,2
20180901|2018-05-10 00:00,10,2705.25,2705.25,2705.25,2705.25,1
20180901|2018-05-10 01:00,10,2705.25,2705.25,2705.25,2705.25,1
20180901|2018-05-10 01:30,10,2704.5,2705.25,2704.5,2705.25,3
20180901|2018-05-10 02:00,10,2704,2704,2703.5,2703.5,3
20180901|2018-05-10 02:30,10,2703.75,2703.75,2703.5,2703.5,2
20180901|2018-05-10 03:00,10,2704.75,2704.75,2704.75,2704.75,1
20180901|2018-05-10 04:30,10,2704.25,2704.5,2702,2702.75,27
20180901|2018-05-10 05:30,10,2701.75,2701.75,2700.75,2701.25,6
20180901|2018-05-10 06:00,10,2703.25,2703.25,2703.25,2703.25,1
20180901|2018-05-10 06:30,10,2703,2706,2703,2705.5,9
20180901|2018-05-10 07:00,10,2703.5,2704.75,2703.5,2703.5,6
20180901|2018-05-10 07:30,10,2707,2712,2706,2708.25,292
20180901|2018-05-10 08:00,10,2708.25,2708.75,2707.5,2708,14
20180901|2018-05-10 08:30,10,2708,2713,2707.75,2713,68
20180901|2018-05-10 09:00,10,2710,2713.5,2708,2713.5,298
20180901|2018-05-10 09:30,10,2714.25,2715.75,2713.5,2715.75,64
20180901|2018-05-10 10:00,10,2714.25,2719.5,2714,2718.5,605
20180901|2018-05-10 10:30,10,2718.5,2721.75,2718,2721.75,85
20180901|2018-05-10 11:00,10,2721.75,2726.75,2721.5,2726.75,732
20180901|2018-05-10 11:30,10,2725.75,2727.5,2725,2726.25,60
20180901|2018-05-10 12:00,10,2727,2729,2725.75,2725.75,46
20180901|2018-05-10 12:30,10,2724.5,2725.5,2720.5,2722,92
20180901|2018-05-10 13:00,10,2722.25,2724.5,2719.75,2724.5,103
20180901|2018-05-10 13:30,10,2724.75,2725.5,2717.75,2724,126
20180901|2018-05-10 14:00,10,2724.5,2726.25,2721.5,2722.75,43
20180901|2018-05-10 14:30,10,2723,2727,2721,2725,70
20180901|2018-05-10 15:00,10,2723.75,2724.25,2722.5,2723,59
20180901|2018-05-10 15:30,10,2721.5,2722.5,2720.5,2720.5,29
20180901|2018-05-10 17:00,11,2721.25,2724,2721.25,2721.75,22
20180901|2018-05-10 17:30,11,2722.25,2722.5,2722.25,2722.5,3
20180901|2018-05-10 18:00,11,2723,2723,2723,2723,1
20180901|2018-05-10 18:30,11,2722.25,2724.25,2722.25,2723.75,25
20180901|2018-05-10 19:00,11,2725.25,2725.5,2724.75,2724.75,4
20180901|2018-05-10 20:00,11,2725.25,2726,2725.25,2726,13
20180901|2018-05-10 20:30,11,2723,2723,2723,2723,1
20180901|2018-05-10 21:00,11,2724.75,2724.75,2724.75,2724.75,1
20180901|2018-05-10 21:30,11,2725.5,2726.5,2725.5,2726.5,2
20180901|2018-05-10 22:00,11,2725.75,2725.75,2725.5,2725.5,10
20180901|2018-05-10 23:00,11,2726.5,2726.75,2726.5,2726.75,3
20180901|2018-05-11 01:00,11,2725.5,2725.5,2721.75,2721.75,9
20180901|2018-05-11 01:30,11,2722,2722,2722,2722,1
20180901|2018-05-11 02:00,11,2723,2723.75,2721.75,2721.75,3
20180901|2018-05-11 02:30,11,2723.5,2723.5,2722.25,2722.25,75
20180901|2018-05-11 03:00,11,2723.25,2723.25,2723,2723,5
20180901|2018-05-11 03:30,11,2725.25,2726.75,2725,2726.75,5
20180901|2018-05-11 04:00,11,2726.75,2727.25,2725.5,2725.5,7
20180901|2018-05-11 04:30,11,2725.25,2725.25,2725.25,2725.25,2
20180901|2018-05-11 05:00,11,2726,2730.5,2726,2730.5,7
20180901|2018-05-11 05:30,11,2729.75,2729.75,2728,2729.25,12
20180901|2018-05-11 06:00,11,2728,2728.25,2728,2728.25,6
20180901|2018-05-11 06:30,11,2728.75,2728.75,2728,2728,28
20180901|2018-05-11 07:00,11,2728.75,2728.75,2726.25,2727.75,8
20180901|2018-05-11 07:30,11,2727.25,2727.5,2726,2727.25,8
20180901|2018-05-11 08:00,11,2726.5,2726.5,2726,2726,5
20180901|2018-05-11 08:30,11,2725.5,2733,2724.75,2733,57
20180901|2018-05-11 09:00,11,2733,2735,2731,2732.25,56
20180901|2018-05-11 09:30,11,2732.25,2736.25,2730.75,2735.75,32
20180901|2018-05-11 10:00,11,2736.5,2736.5,2730.75,2732,74
20180901|2018-05-11 10:30,11,2730.5,2730.5,2728.5,2729.5,22
20180901|2018-05-11 11:00,11,2729.5,2731.75,2723.75,2724.75,45
20180901|2018-05-11 11:30,11,2724.25,2728.5,2723.75,2727.75,30
20180901|2018-05-11 12:00,11,2728,2728.75,2726.5,2728,28
20180901|2018-05-11 12:30,11,2727.75,2727.75,2725,2727,37
20180901|2018-05-11 13:00,11,2724.75,2728.5,2721.25,2727,74
20180901|2018-05-11 13:30,11,2727.75,2728.5,2724.25,2728.25,35
20180901|2018-05-11 14:00,11,2728,2730.5,2727.75,2729.75,63
20180901|2018-05-11 14:30,11,2730,2732,2728,2731,39
20180901|2018-05-11 15:00,11,2731.25,2733.5,2731.25,2733.5,44
20180901|2018-05-11 15:30,11,2734,2734,2732.25,2732.25,19
20180901|2018-05-13 17:00,14,2733,2739.75,2732.75,2739.75,23
20180901|2018-05-13 17:30,14,2739.75,2739.75,2738.25,2739,9
20180901|2018-05-13 18:00,14,2738.75,2739.5,2738.75,2739.25,6
20180901|2018-05-13 18:30,14,2739,2740.25,2739,2740.25,6
20180901|2018-05-13 19:00,14,2740.5,2741.5,2740.5,2741.5,9
20180901|2018-05-13 20:00,14,2740.5,2741,2740.5,2741,3
20180901|2018-05-13 20:30,14,2740.25,2742,2740.25,2742,4
20180901|2018-05-13 21:00,14,2742.25,2743,2742.25,2743,2
20180901|2018-05-13 21:30,14,2743,2743,2743,2743,2
20180901|2018-05-13 22:00,14,2741.75,2741.75,2741.75,2741.75,1
20180901|2018-05-13 22:30,14,2742,2742.25,2742,2742.25,3
20180901|2018-05-13 23:00,14,2743.75,2743.75,2743.75,2743.75,2
20180901|2018-05-13 23:30,14,2744.25,2745,2744.25,2745,8
20180901|2018-05-14 00:00,14,2744,2744,2744,2744,1
20180901|2018-05-14 00:30,14,2743.75,2744,2743.5,2743.5,3
20180901|2018-05-14 01:00,14,2742,2742.25,2741.5,2741.5,3
20180901|2018-05-14 01:30,14,2741.25,2741.25,2740.5,2740.5,14
20180901|2018-05-14 02:00,14,2740,2741.25,2740,2740.75,57
20180901|2018-05-14 02:30,14,2741.75,2742.75,2739,2739.5,20
20180901|2018-05-14 03:00,14,2739.25,2739.75,2739.25,2739.75,2
20180901|2018-05-14 03:30,14,2740.25,2740.25,2739.75,2739.75,4
20180901|2018-05-14 04:30,14,2739.5,2739.5,2739.25,2739.25,4
20180901|2018-05-14 05:00,14,2739,2739.5,2738.5,2738.5,4
20180901|2018-05-14 05:30,14,2737.75,2737.75,2737.75,2737.75,1
20180901|2018-05-14 06:00,14,2739,2739,2739,2739,2
20180901|2018-05-14 06:30,14,2738,2738,2737.25,2737.5,4
20180901|2018-05-14 07:00,14,2737,2737,2737,2737,4
20180901|2018-05-14 07:30,14,2737.75,2737.75,2736.5,2736.75,10
20180901|2018-05-14 08:00,14,2738,2738.25,2737.25,2737.25,8
20180901|2018-05-14 08:30,14,2739.5,2743.5,2739.25,2742.75,95
20180901|2018-05-14 09:00,14,2742.25,2743,2740,2743,38
20180901|2018-05-14 09:30,14,2743.5,2745.25,2741,2741,23
20180901|2018-05-14 10:00,14,2740,2742.5,2739.5,2739.5,10
20180901|2018-05-14 10:30,14,2740.5,2740.5,2737.25,2738.25,37
20180901|2018-05-14 11:00,14,2740,2742.25,2738.75,2739.25,48
20180901|2018-05-14 11:30,14,2739,2739.75,2735,2735.25,42
20180901|2018-05-14 12:00,14,2734.5,2735.25,2730.75,2732.75,54
20180901|2018-05-14 12:30,14,2732.75,2736.25,2731,2734.25,25
20180901|2018-05-14 13:00,14,2731.25,2732.25,2728.75,2732.25,48
20180901|2018-05-14 13:30,14,2732.25,2735.25,2732.25,2734.75,23
20180901|2018-05-14 14:00,14,2735,2737.25,2734.25,2736.25,17
20180901|2018-05-14 14:30,14,2735.5,2735.75,2730,2734,44
20180901|2018-05-14 15:00,14,2734.25,2735.25,2729,2735.25,31
20180901|2018-05-14 15:30,14,2732.75,2732.75,2732,2732.5,3
20180901|2018-05-14 17:00,15,2733.75,2734.5,2733.75,2734.5,2
20180901|2018-05-14 17:30,15,2734.5,2734.5,2733.25,2733.25,2
20180901|2018-05-14 18:00,15,2734.25,2734.25,2733.75,2733.75,2
20180901|2018-05-14 18:30,15,2734.25,2734.25,2733.75,2733.75,2
20180901|2018-05-14 19:00,15,2734.5,2734.5,2733.75,2733.75,6
20180901|2018-05-14 19:30,15,2732.5,2732.5,2732.5,2732.5,7
20180901|2018-05-14 20:00,15,2734.25,2735,2734.25,2735,5
20180901|2018-05-14 21:00,15,2732.25,2732.25,2731,2731.5,8
20180901|2018-05-14 21:30,15,2731.75,2731.75,2731.75,2731.75,1
20180901|2018-05-14 22:00,15,2731,2731,2731,2731,2
20180901|2018-05-14 22:30,15,2731,2732,2731,2731.75,5
20180901|2018-05-14 23:00,15,2732.25,2732.25,2732.25,2732.25,1
20180901|2018-05-15 00:30,15,2730,2730,2727,2727.5,8
20180901|2018-05-15 01:00,15,2727.25,2727.25,2725.25,2725.25,9
20180901|2018-05-15 01:30,15,2726,2727.25,2725.75,2727.25,6
20180901|2018-05-15 02:00,15,2729,2729,2727.75,2727.75,7
20180901|2018-05-15 02:30,15,2730.5,2730.5,2730.5,2730.5,2
20180901|2018-05-15 03:00,15,2730.75,2730.75,2727.75,2728,23
20180901|2018-05-15 03:30,15,2728.5,2728.5,2727.5,2728,3
20180901|2018-05-15 04:00,15,2728.5,2731,2728.5,2731,2
20180901|2018-05-15 04:30,15,2730.75,2732.5,2730.75,2732.5,20
20180901|2018-05-15 05:00,15,2731.5,2732.5,2731,2732.5,8
20180901|2018-05-15 05:30,15,2732.25,2732.25,2732.25,2732.25,2
20180901|2018-05-15 06:00,15,2731.25,2731.25,2728,2728.25,9
20180901|2018-05-15 06:30,15,2727.5,2728.75,2725.75,2728.75,30
20180901|2018-05-15 07:00,15,2727,2729.25,2726.25,2729.25,51
20180901|2018-05-15 07:30,15,2728.25,2728.25,2717,2719,562
20180901|2018-05-15 08:00,15,2719,2721.5,2717.5,2719,77
20180901|2018-05-15 08:30,15,2720.5,2720.5,2707.25,2707.5,328
20180901|2018-05-15 09:00,15,2707,2715,2707,2712.75,125
20180901|2018-05-15 09:30,15,2712,2719.5,2712,2713.25,224
20180901|2018-05-15 10:00,15,2714.75,2718,2713,2713,63
20180901|2018-05-15 10:30,15,2715,2716.25,2710.25,2711,47
20180901|2018-05-15 11:00,15,2711.5,2711.5,2707.25,2709.5,114
20180901|2018-05-15 11:30,15,2709.75,2718,2709.75,2714.5,90
20180901|2018-05-15 12:00,15,2714.5,2714.5,2710,2710.75,46
20180901|2018-05-15 12:30,15,2709.5,2711,2705.25,2705.25,38
20180901|2018-05-15 13:00,15,2705.25,2711.5,2705.25,2711,102
20180901|2018-05-15 13:30,15,2710.75,2715.5,2708.5,2710,60
20180901|2018-05-15 14:00,15,2709.5,2710,2705,2705,42
20180901|2018-05-15 14:30,15,2706.5,2715.5,2706.5,2715.25,53
20180901|2018-05-15 15:00,15,2715,2716.25,2714,2714,18
20180901|2018-05-15 15:30,15,2713.25,2713.25,2713.25,2713.25,8
20180901|2018-05-15 17:00,16,2715.75,2715.75,2711.5,2711.5,17
20180901|2018-05-15 17:30,16,2711.25,2711.25,2710.25,2710.25,2
20180901|2018-05-15 18:00,16,2710.25,2710.25,2708.75,2708.75,5
20180901|2018-05-15 18:30,16,2709.5,2710.5,2709.5,2710.5,11
20180901|2018-05-15 19:00,16,2711,2712.75,2711,2712.75,2
20180901|2018-05-15 19:30,16,2713.25,2713.25,2712.5,2712.5,2
20180901|2018-05-15 21:00,16,2712,2712.5,2711.5,2712.5,3
20180901|2018-05-15 21:30,16,2713.25,2713.25,2711.5,2711.5,2
20180901|2018-05-15 22:00,16,2713,2713,2711.75,2712.5,7
20180901|2018-05-15 22:30,16,2713.5,2715.5,2713.5,2715.5,16
20180901|2018-05-15 23:00,16,2715.25,2716,2715,2716,14
20180901|2018-05-15 23:30,16,2715,2715,2715,2715,1
20180901|2018-05-16 00:00,16,2714.25,2714.25,2713.75,2713.75,2
20180901|2018-05-16 00:30,16,2716,2716.75,2714.75,2715,81
20180901|2018-05-16 01:00,16,2714.25,2714.25,2713.5,2714,4
20180901|2018-05-16 01:30,16,2713.5,2713.5,2713.5,2713.5,1
20180901|2018-05-16 02:00,16,2715.25,2716.25,2715.25,2715.25,20
20180901|2018-05-16 02:30,16,2716,2718.75,2716,2718.5,22
20180901|2018-05-16 03:00,16,2717.25,2717.5,2716.5,2716.5,6
20180901|2018-05-16 03:30,16,2716.25,2716.25,2714.75,2714.75,15
20180901|2018-05-16 04:00,16,2714.25,2714.25,2710.75,2710.75,8
20180901|2018-05-16 04:30,16,2711.5,2711.5,2711.5,2711.5,3
20180901|2018-05-16 05:00,16,2713,2714,2713,2714,2
20180901|2018-05-16 05:30,16,2712.25,2714,2712.25,2714,11
20180901|2018-05-16 06:00,16,2715.5,2715.75,2715.25,2715.25,6
20180901|2018-05-16 06:30,16,2714.5,2715,2712.25,2712.25,14
20180901|2018-05-16 07:00,16,2712,2712.25,2711.5,2712.25,8
20180901|2018-05-16 07:30,16,2713,2713,2709.25,2710.5,84
20180901|2018-05-16 08:00,16,2709.25,2715.75,2709.25,2715.75,65
20180901|2018-05-16 08:30,16,2717.5,2723.25,2716.5,2722.75,123
20180901|2018-05-16 09:00,16,2722.75,2722.75,2717.75,2720.5,33
20180901|2018-05-16 09:30,16,2722,2724.25,2720.75,2721,35
20180901|2018-05-16 10:00,16,2719.75,2721,2717,2717,33
20180901|2018-05-16 10:30,16,2718,2723.25,2717.5,2723.25,35
20180901|2018-05-16 11:00,16,2724,2728.5,2723.75,2728,132
20180901|2018-05-16 11:30,16,2729,2731.75,2728,2728,50
20180901|2018-05-16 12:00,16,2729.5,2729.5,2726.75,2726.75,17
20180901|2018-05-16 12:30,16,2728.25,2729.25,2727.75,2728.5,16
20180901|2018-05-16 13:00,16,2730,2730.5,2729.5,2729.5,15
20180901|2018-05-16 13:30,16,2729.5,2732,2729.25,2732,8
20180901|2018-05-16 14:00,16,2729.25,2729.25,2725.75,2726.75,31
20180901|2018-05-16 14:30,16,2726.5,2726.5,2723,2726.25,29
20180901|2018-05-16 15:00,16,2726.5,2727,2726,2727,23
20180901|2018-05-16 15:30,16,2727.25,2727.25,2726.75,2726.75,4
20180901|2018-05-16 17:00,17,2726.25,2726.25,2726.25,2726.25,1
20180901|2018-05-16 17:30,17,2728.25,2728.75,2728,2728,10
20180901|2018-05-16 19:00,17,2729.5,2729.5,2729,2729,6
20180901|2018-05-16 20:00,17,2729,2729,2728.25,2728.75,4
20180901|2018-05-16 20:30,17,2727,2727,2724.75,2725,8
20180901|2018-05-16 21:00,17,2726,2726.75,2725.25,2725.25,7
20180901|2018-05-16 21:30,17,2727.75,2727.75,2727.75,2727.75,3
20180901|2018-05-16 22:00,17,2728.25,2728.25,2728.25,2728.25,1
20180901|2018-05-17 00:00,17,2727.25,2727.25,2727.25,2727.25,3
20180901|2018-05-17 00:30,17,2725,2725,2724.25,2724.25,2
20180901|2018-05-17 01:00,17,2724.25,2724.75,2723.75,2723.75,6
20180901|2018-05-17 01:30,17,2723.5,2723.5,2721.25,2721.25,23
20180901|2018-05-17 02:00,17,2722,2723.5,2722,2723,14
20180901|2018-05-17 03:00,17,2723,2723,2721.75,2722.5,4
20180901|2018-05-17 03:30,17,2722.5,2722.5,2720.75,2722,10
20180901|2018-05-17 04:00,17,2723,2723,2723,2723,3
20180901|2018-05-17 04:30,17,2723.75,2724.25,2723.5,2723.5,13
20180901|2018-05-17 05:00,17,2724.75,2725.5,2722.5,2722.5,22
20180901|2018-05-17 05:30,17,2723.25,2723.25,2723,2723,2
20180901|2018-05-17 06:00,17,2721.75,2723.25,2721.5,2723.25,10
20180901|2018-05-17 06:30,17,2724,2724,2722,2722,10
20180901|2018-05-17 07:00,17,2721.75,2722.75,2721.5,2722,15
20180901|2018-05-17 07:30,17,2721.5,2722.5,2720,2722.25,60
20180901|2018-05-17 08:00,17,2723,2725,2723,2723.5,89
20180901|2018-05-17 08:30,17,2723,2725,2718.25,2723.25,86
20180901|2018-05-17 09:00,17,2724.5,2731.75,2724.5,2730.5,132
20180901|2018-05-17 09:30,17,2729.75,2736.25,2729.75,2736,149
20180901|2018-05-17 10:00,17,2736,2736.25,2732.5,2733.5,137
20180901|2018-05-17 10:30,17,2733.75,2733.75,2729.75,2730.25,91
20180901|2018-05-17 11:00,17,2730.25,2732.75,2729,2731.75,43
20180901|2018-05-17 11:30,17,2732.5,2732.75,2725.75,2727.25,78
20180901|2018-05-17 12:00,17,2727.25,2729.75,2726.75,2729,77
20180901|2018-05-17 12:30,17,2727.25,2727.25,2719.25,2720.25,106
20180901|2018-05-17 13:00,17,2718.25,2724,2715.75,2724,135
20180901|2018-05-17 13:30,17,2724,2726.5,2722.5,2726,76
20180901|2018-05-17 14:00,17,2726.5,2727.5,2722,2722,73
20180901|2018-05-17 14:30,17,2721.5,2725.25,2721,2724,82
20180901|2018-05-17 15:00,17,2724,2725.25,2723,2723.5,50
20180901|2018-05-17 15:30,17,2724.25,2724.25,2723.5,2724,3
20180901|2018-05-17 17:00,18,2721,2723,2721,2723,11
20180901|2018-05-17 17:30,18,2723.25,2729.5,2723.25,2726,70
20180901|2018-05-17 18:00,18,2726.5,2727,2726.5,2727,3
20180901|2018-05-17 18:30,18,2726.25,2726.25,2726.25,2726.25,4
20180901|2018-05-17 19:00,18,2727,2727,2725.75,2725.75,2
20180901|2018-05-17 19:30,18,2728,2730.25,2728,2730.25,9
20180901|2018-05-17 20:00,18,2730.5,2730.5,2727.75,2727.75,5
20180901|2018-05-17 21:00,18,2728.5,2728.5,2728.5,2728.5,1
20180901|2018-05-17 21:30,18,2729.75,2729.75,2729.75,2729.75,1
20180901|2018-05-17 22:00,18,2729.5,2729.5,2729,2729,2
20180901|2018-05-17 22:30,18,2729.25,2729.25,2729,2729,2
20180901|2018-05-17 23:00,18,2729,2729.75,2729,2729.75,3
20180901|2018-05-18 00:30,18,2728.5,2729.75,2728.5,2729.75,2
20180901|2018-05-18 01:00,18,2729.25,2729.25,2729.25,2729.25,1
20180901|2018-05-18 01:30,18,2729.5,2729.5,2729.5,2729.5,1
20180901|2018-05-18 02:00,18,2730,2731.25,2725.25,2728.25,31
20180901|2018-05-18 02:30,18,2727.25,2728,2727.25,2727.25,3
20180901|2018-05-18 03:00,18,2727,2727.75,2724.75,2724.75,29
20180901|2018-05-18 03:30,18,2726.75,2726.75,2726.75,2726.75,1
20180901|2018-05-18 04:00,18,2727,2728.5,2726.25,2728.5,19
20180901|2018-05-18 04:30,18,2727.75,2730,2727.75,2730,5
20180901|2018-05-18 05:00,18,2730,2730,2729.25,2729.25,2
20180901|2018-05-18 05:30,18,2729.75,2729.75,2729.75,2729.75,2
20180901|2018-05-18 06:00,18,2726.25,2727.25,2726.25,2727,3
20180901|2018-05-18 06:30,18,2727.5,2727.5,2727.5,2727.5,2
20180901|2018-05-18 07:00,18,2726.5,2726.5,2722,2723.5,53
20180901|2018-05-18 07:30,18,2721.25,2721.25,2717.5,2718,57
20180901|2018-05-18 08:00,18,2718.25,2722,2718,2721.5,43
20180901|2018-05-18 08:30,18,2721.75,2723.5,2719,2720,89
20180901|2018-05-18 09:00,18,2719.5,2723.75,2717.5,2722,151
20180901|2018-05-18 09:30,18,2721.25,2721.25,2712.75,2718.25,374
20180901|2018-05-18 10:00,18,2718.75,2723,2718.75,2720,118
20180901|2018-05-18 10:30,18,2719.75,2724.5,2719.5,2723,71
20180901|2018-05-18 11:00,18,2721.25,2721.25,2718.75,2719.25,38
20180901|2018-05-18 11:30,18,2719,2720.5,2717.75,2718.25,29
20180901|2018-05-18 12:00,18,2719.5,2721.75,2718.75,2721.25,26
20180901|2018-05-18 12:30,18,2719.25,2719.5,2717.5,2718.75,114
20180901|2018-05-18 13:00,18,2717.75,2719.75,2717.75,2719.5,13
20180901|2018-05-18 13:30,18,2719.75,2720.75,2719.5,2720.5,46
20180901|2018-05-18 14:00,18,2720.25,2720.25,2718.25,2719,9
20180901|2018-05-18 14:30,18,2718.75,2719.5,2717.5,2718.25,22
20180901|2018-05-18 15:00,18,2717,2718.5,2716.75,2717.75,58
20180901|2018-05-18 15:30,18,2718.25,2718.25,2718,2718,10
20180901|2018-05-20 17:00,21,2733.25,2741,2733.25,2736.25,91
20180901|2018-05-20 17:30,21,2736.25,2736.25,2733.75,2733.75,14
20180901|2018-05-20 18:00,21,2734.75,2735.75,2734.75,2735.75,4
20180901|2018-05-20 18:30,21,2735.75,2736,2733.75,2733.75,11
20180901|2018-05-20 19:00,21,2735,2735,2735,2735,1
20180901|2018-05-20 19:30,21,2735,2735,2735,2735,1
20180901|2018-05-20 20:00,21,2734.75,2735,2734.5,2735,6
20180901|2018-05-20 20:30,21,2735,2735,2734,2734,2
20180901|2018-05-20 21:00,21,2735,2735,2735,2735,1
20180901|2018-05-20 21:30,21,2735.75,2735.75,2735.25,2735.25,20
20180901|2018-05-20 22:00,21,2734.5,2734.5,2734.5,2734.5,1
20180901|2018-05-20 22:30,21,2735.25,2735.25,2734.5,2735,17
20180901|2018-05-21 00:00,21,2733.75,2733.75,2733.25,2733.25,5
20180901|2018-05-21 01:00,21,2733,2733,2731,2731,16
20180901|2018-05-21 01:30,21,2732.5,2732.5,2731,2731,10
20180901|2018-05-21 02:00,21,2730.75,2731.75,2730,2730.75,58
20180901|2018-05-21 02:30,21,2732.25,2733,2731.75,2732.75,8
20180901|2018-05-21 03:30,21,2732,2732.75,2732,2732.25,16
20180901|2018-05-21 04:00,21,2733.75,2734.5,2733.75,2734.25,10
20180901|2018-05-21 04:30,21,2733.75,2734,2733.75,2734,13
20180901|2018-05-21 05:00,21,2733.75,2733.75,2733.75,2733.75,2
20180901|2018-05-21 05:30,21,2734.25,2734.5,2734.25,2734.5,5
20180901|2018-05-21 06:00,21,2733,2733,2733,2733,1
20180901|2018-05-21 06:30,21,2732.75,2732.75,2732.75,2732.75,1
20180901|2018-05-21 07:00,21,2731.75,2733.25,2731,2733,57
20180901|2018-05-21 07:30,21,2732.75,2734.25,2732.5,2734,6
20180901|2018-05-21 08:00,21,2732.75,2733,2732.5,2732.75,5
20180901|2018-05-21 08:30,21,2735,2741.5,2733.75,2736.75,145
20180901|2018-05-21 09:00,21,2737.5,2740,2736.5,2739.75,21
20180901|2018-05-21 09:30,21,2740,2744,2740,2741.5,108
20180901|2018-05-21 10:00,21,2742.5,2742.5,2732.25,2733.5,58
20180901|2018-05-21 10:30,21,2733,2734.75,2730.25,2734.75,55
20180901|2018-05-21 11:00,21,2735.75,2740,2734.75,2738.25,62
20180901|2018-05-21 11:30,21,2736.75,2738.25,2736.25,2737.75,10
20180901|2018-05-21 12:00,21,2737.5,2740.75,2737.5,2739.75,22
20180901|2018-05-21 12:30,21,2740.25,2740.75,2738,2740,22
20180901|2018-05-21 13:00,21,2740,2740,2736,2737,18
20180901|2018-05-21 13:30,21,2735,2737.5,2733,2737.5,48
20180901|2018-05-21 14:00,21,2735,2738.25,2733.5,2733.75,21
20180901|2018-05-21 14:30,21,2733,2738,2733,2738,11
20180901|2018-05-21 15:00,21,2737,2737.75,2736.75,2737.25,44
20180901|2018-05-21 15:30,21,2737,2737.5,2737,2737.5,5
20180901|2018-05-21 17:00,22,2736.25,2737.75,2735.5,2735.5,28
20180901|2018-05-21 17:30,22,2736.5,2736.5,2736.5,2736.5,4
20180901|2018-05-21 18:00,22,2736.75,2736.75,2736.5,2736.5,2
20180901|2018-05-21 18:30,22,2735.75,2735.75,2735.75,2735.75,1
20180901|2018-05-21 19:00,22,2736.75,2736.75,2736.75,2736.75,1
20180901|2018-05-21 20:00,22,2737.25,2737.25,2737.25,2737.25,1
20180901|2018-05-21 20:30,22,2736.5,2736.5,2736.5,2736.5,1
20180901|2018-05-21 21:00,22,2737.25,2737.25,2737.25,2737.25,1
20180901|2018-05-21 21:30,22,2736.75,2736.75,2736.75,2736.75,2
20180901|2018-05-21 22:00,22,2738.25,2739,2738.25,2739,6
20180901|2018-05-21 22:30,22,2739,2739.25,2739,2739.25,3
20180901|2018-05-21 23:00,22,2739.25,2739.5,2739.25,2739.5,6
20180901|2018-05-22 00:30,22,2739.25,2739.25,2739.25,2739.25,1
20180901|2018-05-22 01:00,22,2737.75,2737.75,2737.75,2737.75,1
20180901|2018-05-22 01:30,22,2739.75,2739.75,2739.75,2739.75,1
20180901|2018-05-22 02:00,22,2739.75,2739.75,2739.75,2739.75,1
20180901|2018-05-22 02:30,22,2740.25,2741,2739.75,2740.25,11
20180901|2018-05-22 03:00,22,2741.25,2742.25,2741.25,2741.5,10
20180901|2018-05-22 04:00,22,2742.5,2742.75,2742.5,2742.75,21
20180901|2018-05-22 04:30,22,2743,2743,2742,2742.5,11
20180901|2018-05-22 05:00,22,2743.25,2743.25,2742.75,2742.75,9
20180901|2018-05-22 05:30,22,2742.25,2742.75,2742,2742.75,25
20180901|2018-05-22 06:00,22,2743,2743,2741.5,2741.5,22
20180901|2018-05-22 06:30,22,2741.5,2742.5,2741.5,2742.5,11
20180901|2018-05-22 07:00,22,2743,2743.5,2742.25,2743.5,31
20180901|2018-05-22 07:30,22,2742.5,2742.75,2741.75,2741.75,51
20180901|2018-05-22 08:00,22,2741.75,2744,2741.75,2744,8
20180901|2018-05-22 08:30,22,2743.5,2746.75,2742,2742.25,69
20180901|2018-05-22 09:00,22,2743.25,2745.75,2738,2739,66
20180901|2018-05-22 09:30,22,2738.25,2741.75,2737.5,2740.75,99
20180901|2018-05-22 10:00,22,2740.5,2743.5,2740.5,2743.5,34
20180901|2018-05-22 10:30,22,2742.75,2742.75,2741,2741.5,10
20180901|2018-05-22 11:00,22,2742.25,2743,2739,2739,9
20180901|2018-05-22 11:30,22,2740.25,2740.75,2738.5,2740,24
20180901|2018-05-22 12:00,22,2739,2740.5,2739,2739.75,11
20180901|2018-05-22 12:30,22,2739,2739,2738.5,2738.5,3
20180901|2018-05-22 13:00,22,2739,2741.25,2739,2740,14
20180901|2018-05-22 13:30,22,2740.75,2742,2736,2736,23
20180901|2018-05-22 14:00,22,2735.5,2737.25,2733.5,2735,65
20180901|2018-05-22 14:30,22,2734.25,2734.25,2726.25,2730.5,101
20180901|2018-05-22 15:00,22,2729.75,2732.25,2729.75,2732.25,51
20180901|2018-05-22 15:30,22,2732,2732.25,2730.25,2730.25,16
20180901|2018-05-22 17:00,23,2729.5,2730.75,2729.5,2730.75,8
20180901|2018-05-22 17:30,23,2730.5,2730.5,2730,2730.5,5
20180901|2018-05-22 18:00,23,2730.5,2730.5,2730.5,2730.5,1
20180901|2018-05-22 18:30,23,2730,2730,2729.25,2729.25,11
20180901|2018-05-22 19:00,23,2728,2730.25,2727.75,2730.25,28
20180901|2018-05-22 19:30,23,2730,2730,2729.5,2729.5,30
20180901|2018-05-22 20:00,23,2729.75,2729.75,2724.75,2724.75,39
20180901|2018-05-22 20:30,23,2724.75,2724.75,2721.5,2724.5,110
20180901|2018-05-22 21:00,23,2723.25,2724.75,2723.25,2724.5,14
20180901|2018-05-22 21:30,23,2723.5,2724.5,2722.5,2722.5,9
20180901|2018-05-22 22:00,23,2722.75,2723.5,2722.25,2723.5,7
20180901|2018-05-22 22:30,23,2724,2724,2722.75,2724,3
20180901|2018-05-22 23:00,23,2724.5,2724.75,2724.5,2724.5,10
20180901|2018-05-22 23:30,23,2725,2725.25,2725,2725.25,2
20180901|2018-05-23 01:00,23,2726.5,2726.5,2725.5,2725.5,34
20180901|2018-05-23 01:30,23,2724.5,2724.5,2723.25,2723.25,4
20180901|2018-05-23 02:00,23,2723.25,2723.75,2718,2718,33
20180901|2018-05-23 02:30,23,2716.75,2720,2715.5,2717.5,40
20180901|2018-05-23 03:00,23,2715.75,2716.5,2710.5,2711,100
20180901|2018-05-23 03:30,23,2713.75,2714.5,2712.25,2712.5,31
20180901|2018-05-23 04:00,23,2713,2714.25,2710.5,2712.25,12
20180901|2018-05-23 04:30,23,2711.5,2712.75,2710,2712.75,24
20180901|2018-05-23 05:00,23,2712,2713.75,2712,2713.75,11
20180901|2018-05-23 05:30,23,2713.75,2714.75,2713,2714,11
20180901|2018-05-23 06:00,23,2714.75,2715,2713,2714.5,19
20180901|2018-05-23 06:30,23,2713.75,2713.75,2711.5,2713.25,16
20180901|2018-05-23 07:00,23,2712,2715.5,2712,2714.25,18
20180901|2018-05-23 07:30,23,2714,2715.75,2713.75,2714.5,13
20180901|2018-05-23 08:00,23,2712.75,2715.25,2712.25,2715.25,12
20180901|2018-05-23 08:30,23,2716,2721,2715.25,2720,226
20180901|2018-05-23 09:00,23,2719.75,2725.75,2718.75,2722.75,99
20180901|2018-05-23 09:30,23,2722.5,2722.5,2714,2716.75,102
20180901|2018-05-23 10:00,23,2717.75,2721.75,2715.75,2721.75,23
20180901|2018-05-23 10:30,23,2720,2724.25,2718,2718,93
20180901|2018-05-23 11:00,23,2718,2722,2716,2716,25
20180901|2018-05-23 11:30,23,2717.75,2723.75,2717.75,2723.75,24
20180901|2018-05-23 12:00,23,2721.25,2721.25,2719,2720,7
20180901|2018-05-23 12:30,23,2720.5,2721.75,2720.5,2720.5,5
20180901|2018-05-23 13:00,23,2723.25,2732.25,2721.75,2729.25,100
20180901|2018-05-23 13:30,23,2728,2731.5,2726.25,2731.25,46
20180901|2018-05-23 14:00,23,2732,2734,2731.5,2733.5,59
20180901|2018-05-23 14:30,23,2733.5,2737.5,2731,2737.5,68
20180901|2018-05-23 15:00,23,2736.25,2736.25,2734.75,2736,54
20180901|2018-05-23 15:30,23,2735.5,2736,2732.25,2735,91
20180901|2018-05-23 17:00,24,2734.5,2734.5,2734.5,2734.5,3
20180901|2018-05-23 17:30,24,2735.5,2735.5,2734.5,2735.5,4
20180901|2018-05-23 18:00,24,2734.75,2734.75,2734.75,2734.75,8
20180901|2018-05-23 18:30,24,2734.25,2734.25,2733.5,2733.5,32
20180901|2018-05-23 19:00,24,2732.75,2733.25,2730,2730.5,27
20180901|2018-05-23 19:30,24,2729.25,2731.5,2729.25,2731.5,14
20180901|2018-05-23 20:30,24,2727.75,2727.75,2725.25,2726.5,29
20180901|2018-05-23 21:00,24,2725.75,2727.5,2725.75,2727.5,5
20180901|2018-05-23 21:30,24,2730,2730.75,2730,2730.75,5
20180901|2018-05-23 22:00,24,2731.25,2731.25,2731.25,2731.25,1
20180901|2018-05-23 22:30,24,2729.25,2729.25,2729.25,2729.25,1
20180901|2018-05-23 23:00,24,2729,2729,2729,2729,1
20180901|2018-05-24 00:00,24,2729.25,2730,2728.75,2730,3
20180901|2018-05-24 00:30,24,2730.5,2730.5,2730.5,2730.5,2
20180901|2018-05-24 01:00,24,2730.5,2730.5,2730.5,2730.5,1
20180901|2018-05-24 01:30,24,2733,2734.5,2733,2734,9
20180901|2018-05-24 02:00,24,2734.75,2737.5,2734,2737,71
20180901|2018-05-24 02:30,24,2737,2737,2735.75,2735.75,18
20180901|2018-05-24 03:00,24,2737,2737,2737,2737,3
20180901|2018-05-24 03:30,24,2737,2738.75,2737,2737.75,19
20180901|2018-05-24 04:00,24,2738,2738,2736.5,2736.5,7
20180901|2018-05-24 04:30,24,2736.5,2736.5,2736.5,2736.5,1
20180901|2018-05-24 05:00,24,2736.75,2737.25,2736.5,2736.5,17
20180901|2018-05-24 05:30,24,2736.5,2736.5,2734.75,2736,15
20180901|2018-05-24 06:00,24,2736.25,2736.25,2733.75,2733.75,24
20180901|2018-05-24 06:30,24,2733,2733.25,2732.25,2732.75,22
20180901|2018-05-24 07:00,24,2732.75,2732.75,2730,2730,30
20180901|2018-05-24 07:30,24,2731,2732.5,2730.5,2731.5,108
20180901|2018-05-24 08:00,24,2730.5,2732.5,2730.25,2732.25,36
20180901|2018-05-24 08:30,24,2732,2735,2718.5,2720.5,225
20180901|2018-05-24 09:00,24,2720.25,2725.5,2717.25,2719,220
20180901|2018-05-24 09:30,24,2717.25,2720,2710.5,2712.25,147
20180901|2018-05-24 10:00,24,2711.5,2723,2710.25,2721.75,158
20180901|2018-05-24 10:30,24,2722.5,2725.75,2719.75,2725.75,68
20180901|2018-05-24 11:00,24,2725.5,2728,2723.75,2727.5,59
20180901|2018-05-24 11:30,24,2728.25,2728.75,2725,2725,34
20180901|2018-05-24 12:00,24,2728.25,2732.5,2728.25,2731.75,62
20180901|2018-05-24 12:30,24,2731,2731.5,2729.5,2731.5,20
20180901|2018-05-24 13:00,24,2730.25,2733,2729.25,2732,35
20180901|2018-05-24 13:30,24,2732.5,2732.5,2728.5,2730.75,12
20180901|2018-05-24 14:00,24,2729.5,2734,2729.5,2733,32
20180901|2018-05-24 14:30,24,2730.25,2731.5,2729.5,2731,10
20180901|2018-05-24 15:00,24,2731.75,2732.5,2731,2732.5,18
20180901|2018-05-24 15:30,24,2731.75,2732,2731.25,2731.25,28
20180901|2018-05-24 17:00,25,2732.25,2733.25,2731.75,2732.25,8
20180901|2018-05-24 17:30,25,2732.5,2732.5,2732.5,2732.5,2
20180901|2018-05-24 18:00,25,2732.5,2732.5,2732.5,2732.5,2
20180901|2018-05-24 18:30,25,2733.75,2733.75,2733.75,2733.75,1
20180901|2018-05-24 19:00,25,2733.75,2736.25,2733.75,2736,8
20180901|2018-05-24 19:30,25,2735.5,2737,2735.5,2736.5,19
20180901|2018-05-24 20:00,25,2736,2736.25,2736,2736.25,3
20180901|2018-05-24 20:30,25,2736.25,2742,2736.25,2740.25,99
20180901|2018-05-24 21:00,25,2740.25,2740.25,2739.5,2739.5,5
20180901|2018-05-24 21:30,25,2739.5,2739.5,2739,2739.5,35
20180901|2018-05-24 22:00,25,2739.5,2740,2739.5,2740,13
20180901|2018-05-24 22:30,25,2740.5,2741,2740.25,2740.25,5
20180901|2018-05-24 23:00,25,2739.25,2739.25,2738.5,2739,3
20180901|2018-05-25 00:00,25,2739.75,2739.75,2739.75,2739.75,4
20180901|2018-05-25 01:00,25,2738,2738,2736,2736.75,23
20180901|2018-05-25 01:30,25,2737,2737.5,2736.75,2736.75,4
20180901|2018-05-25 02:00,25,2736,2736,2733.25,2734.5,29
20180901|2018-05-25 02:30,25,2735,2735.25,2733,2734.25,14
20180901|2018-05-25 03:00,25,2735.75,2735.75,2735.75,2735.75,1
20180901|2018-05-25 03:30,25,2738.25,2738.5,2737.75,2738,8
20180901|2018-05-25 04:00,25,2739.25,2739.25,2738,2738,18
20180901|2018-05-25 04:30,25,2737,2738,2737,2738,13
20180901|2018-05-25 05:00,25,2738,2738.25,2736,2738,33
20180901|2018-05-25 05:30,25,2739,2739,2737,2737.25,44
20180901|2018-05-25 06:00,25,2736.5,2736.5,2731,2731,61
20180901|2018-05-25 06:30,25,2731,2731.5,2728,2728,56
20180901|2018-05-25 07:00,25,2728.25,2728.25,2724.75,2725,49
20180901|2018-05-25 07:30,25,2725.25,2726.75,2723.5,2723.5,119
20180901|2018-05-25 08:00,25,2723.5,2726.25,2721.25,2724.75,139
20180901|2018-05-25 08:30,25,2726,2727.75,2721.25,2726.5,181
20180901|2018-05-25 09:00,25,2725,2731.5,2724.75,2728.5,175
20180901|2018-05-25 09:30,25,2729.75,2730.5,2725.25,2728,56
20180901|2018-05-25 10:00,25,2728.75,2730,2726.25,2727.5,55
20180901|2018-05-25 10:30,25,2728,2729,2726.75,2727.25,20
20180901|2018-05-25 11:00,25,2727.25,2727.25,2721.75,2724.5,78
20180901|2018-05-25 11:30,25,2724.5,2726,2722,2723.75,33
20180901|2018-05-25 12:00,25,2723.5,2724.75,2723,2723,27
20180901|2018-05-25 12:30,25,2722,2722,2719.5,2720,46
20180901|2018-05-25 13:00,25,2720.75,2723.5,2720.75,2723.5,44
20180901|2018-05-25 13:30,25,2722.5,2722.5,2718.25,2720.5,38
20180901|2018-05-25 14:00,25,2719,2724.75,2719,2724.75,67
20180901|2018-05-25 14:30,25,2724.5,2726.25,2722,2724.75,88
20180901|2018-05-25 15:00,25,2725,2725,2722.75,2722.75,40
20180901|2018-05-25 15:30,25,2722.75,2726.25,2722.25,2726,27
20180901|2018-05-27 17:00,29,2731.75,2736.25,2730.5,2730.5,42
20180901|2018-05-27 17:30,29,2730.5,2730.5,2730.5,2730.5,1
20180901|2018-05-27 18:00,29,2732.25,2733,2732.25,2733,3
20180901|2018-05-27 18:30,29,2732.5,2733.5,2732.5,2733.5,4
20180901|2018-05-27 19:00,29,2734.25,2736,2734.25,2735.25,58
20180901|2018-05-27 19:30,29,2733,2733,2732.75,2732.75,2
20180901|2018-05-27 20:00,29,2734.75,2734.75,2734.25,2734.5,14
20180901|2018-05-27 20:30,29,2734,2734,2734,2734,1
20180901|2018-05-27 21:00,29,2734,2735,2734,2735,2
20180901|2018-05-27 21:30,29,2733.5,2733.5,2733.5,2733.5,1
20180901|2018-05-27 22:00,29,2734.5,2734.5,2734.5,2734.5,1
20180901|2018-05-27 22:30,29,2733.25,2733.25,2733.25,2733.25,21
20180901|2018-05-27 23:00,29,2734,2734,2734,2734,1
20180901|2018-05-28 00:00,29,2733.25,2733.25,2732.75,2732.75,2
20180901|2018-05-28 00:30,29,2734,2735.25,2734,2735.25,9
20180901|2018-05-28 01:00,29,2735.75,2736.5,2735.5,2735.5,5
20180901|2018-05-28 01:30,29,2733.5,2736,2733.5,2736,4
20180901|2018-05-28 02:00,29,2734.5,2735,2734.25,2734.25,4
20180901|2018-05-28 02:30,29,2734,2734.25,2734,2734,3
20180901|2018-05-28 03:30,29,2732.75,2732.75,2732.75,2732.75,27
20180901|2018-05-28 04:00,29,2731,2731,2731,2731,1
20180901|2018-05-28 04:30,29,2730.75,2730.75,2729,2729,20
20180901|2018-05-28 05:00,29,2728.75,2728.75,2725.25,2727.75,10
20180901|2018-05-28 05:30,29,2727.75,2728.5,2727.75,2728.5,3
20180901|2018-05-28 06:00,29,2729,2729.25,2728.25,2728.25,3
20180901|2018-05-28 06:30,29,2728.75,2729,2726.75,2726.75,3
20180901|2018-05-28 07:00,29,2728.75,2728.75,2725,2725,4
20180901|2018-05-28 07:30,29,2724.75,2724.75,2723,2724.75,18
20180901|2018-05-28 08:00,29,2724,2724.75,2724,2724.75,5
20180901|2018-05-28 08:30,29,2724.75,2725.75,2724,2725.75,9
20180901|2018-05-28 09:00,29,2725,2725,2725,2725,1
20180901|2018-05-28 09:30,29,2727,2728,2727,2728,7
20180901|2018-05-28 10:00,29,2728.25,2728.5,2727,2727.5,9
20180901|2018-05-28 10:30,29,2724.75,2724.75,2723.5,2724.5,20
20180901|2018-05-28 11:00,29,2724.5,2726.75,2724.25,2726.75,5
20180901|2018-05-28 11:30,29,2726.5,2727.75,2726.5,2727.75,2
20180901|2018-05-28 17:00,29,2724,2727.75,2724,2727.5,11
20180901|2018-05-28 17:30,29,2726.75,2727.75,2726.5,2727.75,3
20180901|2018-05-28 18:00,29,2726.75,2728.25,2726.5,2728.25,6
20180901|2018-05-28 18:30,29,2726.25,2726.5,2726.25,2726.5,2
20180901|2018-05-28 19:00,29,2726.5,2726.5,2726.5,2726.5,1
20180901|2018-05-28 19:30,29,2726.5,2726.5,2725.5,2725.5,2
20180901|2018-05-28 20:00,29,2725.25,2725.25,2722.25,2723.25,17
20180901|2018-05-28 20:30,29,2723.5,2723.5,2723.5,2723.5,1
20180901|2018-05-28 21:00,29,2723.5,2723.75,2723.5,2723.75,15
20180901|2018-05-28 21:30,29,2724.25,2724.25,2723.75,2723.75,7
20180901|2018-05-28 22:00,29,2723.5,2723.75,2722.5,2722.5,26
20180901|2018-05-28 22:30,29,2722.5,2724,2722.5,2724,5
20180901|2018-05-28 23:00,29,2723.5,2723.5,2722.5,2723,8
20180901|2018-05-28 23:30,29,2723.5,2723.5,2722.5,2723.25,10
20180901|2018-05-29 00:00,29,2722.5,2722.5,2719.75,2720,18
20180901|2018-05-29 00:30,29,2720.25,2724,2720.25,2723.25,27
20180901|2018-05-29 01:00,29,2724,2724,2717,2717,40
20180901|2018-05-29 01:30,29,2716.5,2717,2712,2714.25,59
20180901|2018-05-29 02:00,29,2713.25,2716.25,2713,2714.25,36
20180901|2018-05-29 02:30,29,2712.25,2713,2708.25,2709.5,108
20180901|2018-05-29 03:00,29,2709.25,2710,2702,2702,177
20180901|2018-05-29 03:30,29,2702,2702.5,2694.5,2702.25,180
20180901|2018-05-29 04:00,29,2701,2703.5,2700.25,2702.5,61
20180901|2018-05-29 04:30,29,2702,2705.75,2700,2704.5,55
20180901|2018-05-29 05:00,29,2706.75,2707.25,2705,2706.75,43
20180901|2018-05-29 05:30,29,2705,2706.25,2700.5,2700.5,78
20180901|2018-05-29 06:00,29,2701.5,2702.5,2698.25,2702.5,132
20180901|2018-05-29 06:30,29,2703.75,2706.25,2703.75,2704.5,57
20180901|2018-05-29 07:00,29,2705.25,2708.5,2704,2708.5,47
20180901|2018-05-29 07:30,29,2708.5,2709.5,2706.5,2709.25,92
20180901|2018-05-29 08:00,29,2709,2709.75,2702.75,2704,140
20180901|2018-05-29 08:30,29,2705.25,2712.75,2701.5,2711,646
20180901|2018-05-29 09:00,29,2710.75,2713.75,2707.75,2709.75,552
20180901|2018-05-29 09:30,29,2710,2710.5,2705.5,2705.5,177
20180901|2018-05-29 10:00,29,2705.5,2706.75,2701,2703.75,602
20180901|2018-05-29 10:30,29,2703.75,2703.75,2690.75,2691.25,519
20180901|2018-05-29 11:00,29,2690.75,2691,2680.75,2686.25,633
20180901|2018-05-29 11:30,29,2686.5,2695.75,2686.25,2695,319
20180901|2018-05-29 12:00,29,2694.25,2694.25,2686.75,2689.75,109
20180901|2018-05-29 12:30,29,2689,2691.5,2684.25,2687.5,276
20180901|2018-05-29 13:00,29,2687,2688,2681,2688,616
20180901|2018-05-29 13:30,29,2687.5,2690,2679.25,2680,316
20180901|2018-05-29 14:00,29,2679.75,2684,2679.5,2681,128
20180901|2018-05-29 14:30,29,2682.25,2695.5,2682,2692,468
20180901|2018-05-29 15:00,29,2693,2697.25,2692.5,2696.25,274
20180901|2018-05-29 15:30,29,2696.25,2698,2695.75,2697.75,59
20180901|2018-05-29 17:00,30,2697.75,2697.75,2696.25,2697.75,16
20180901|2018-05-29 17:30,30,2697.25,2697.25,2694,2694,14
20180901|2018-05-29 18:00,30,2695.5,2695.5,2693,2693,6
20180901|2018-05-29 18:30,30,2693,2694,2691.25,2691.5,19
20180901|2018-05-29 19:00,30,2692.75,2694.5,2692,2693.5,39
20180901|2018-05-29 19:30,30,2691,2693.5,2691,2693.25,21
20180901|2018-05-29 20:00,30,2693.25,2694,2692,2693,44
20180901|2018-05-29 20:30,30,2693,2699.25,2692.25,2695.5,89
20180901|2018-05-29 21:00,30,2695.25,2695.25,2690,2691,52
20180901|2018-05-29 21:30,30,2691.25,2692.5,2691.25,2692.5,13
20180901|2018-05-29 22:00,30,2692.25,2694.75,2691.5,2694.75,21
20180901|2018-05-29 22:30,30,2694.75,2698.5,2694.75,2697.75,94
20180901|2018-05-29 23:00,30,2697.25,2699,2697.25,2698.25,20
20180901|2018-05-29 23:30,30,2698.5,2698.5,2697.5,2698,11
20180901|2018-05-30 00:00,30,2697.25,2697.25,2694.25,2695,57
20180901|2018-05-30 00:30,30,2695.25,2698.75,2692.75,2698.5,65
20180901|2018-05-30 01:00,30,2699.5,2703.75,2699.5,2703.75,62
20180901|2018-05-30 01:30,30,2703.25,2704.5,2700.5,2704,252
20180901|2018-05-30 02:00,30,2704,2704.75,2700.5,2704.25,93
20180901|2018-05-30 02:30,30,2704.5,2708.25,2704,2705,113
20180901|2018-05-30 03:00,30,2705.5,2706.5,2703,2703,215
20180901|2018-05-30 03:30,30,2703,2703.5,2699.25,2702.75,49
20180901|2018-05-30 04:00,30,2703.25,2706.25,2703.25,2704.5,72
20180901|2018-05-30 04:30,30,2704.75,2707.75,2701.25,2707.25,132
20180901|2018-05-30 05:00,30,2707.5,2710.25,2705.75,2708.5,160
20180901|2018-05-30 05:30,30,2708.25,2710.75,2708.25,2709.5,100
20180901|2018-05-30 06:00,30,2709.25,2712,2709.25,2711.25,141
20180901|2018-05-30 06:30,30,2711,2711,2709,2709.5,33
20180901|2018-05-30 07:00,30,2709,2710,2707.5,2707.5,57
20180901|2018-05-30 07:30,30,2708.75,2708.75,2703.25,2707,175
20180901|2018-05-30 08:00,30,2706,2707.25,2704.5,2707,186
20180901|2018-05-30 08:30,30,2707.5,2712.25,2706.5,2706.75,668
20180901|2018-05-30 09:00,30,2707,2712.75,2706.25,2710.5,866
20180901|2018-05-30 09:30,30,2710.5,2719.75,2710.5,2719.5,460
20180901|2018-05-30 10:00,30,2719.75,2721,2716.75,2719.5,341
20180901|2018-05-30 10:30,30,2718.5,2726.75,2718.25,2725.75,452
20180901|2018-05-30 11:00,30,2725.5,2728.75,2725.5,2727.75,242
20180901|2018-05-30 11:30,30,2727.5,2728.25,2724.5,2725.75,118
20180901|2018-05-30 12:00,30,2725.75,2731.75,2724.5,2729.5,459
20180901|2018-05-30 12:30,30,2729.25,2732,2729.25,2730,104
20180901|2018-05-30 13:00,30,2730,2732,2729.5,2730.5,126
20180901|2018-05-30 13:30,30,2729.75,2733.25,2729.5,2731.5,161
20180901|2018-05-30 14:00,30,2731.25,2732.75,2728.5,2728.75,60
20180901|2018-05-30 14:30,30,2728,2729.5,2725.5,2728.5,249
20180901|2018-05-30 15:00,30,2728.5,2729.75,2727.5,2729.25,580
20180901|2018-05-30 15:30,30,2728.75,2730.5,2727,2727,68
20180901|2018-05-30 17:00,31,2724.75,2726,2724,2724.5,22
20180901|2018-05-30 17:30,31,2724.25,2725.5,2724.25,2725.5,4
20180901|2018-05-30 18:00,31,2724.75,2725.5,2724.75,2725,3
20180901|2018-05-30 18:30,31,2724,2724.5,2723.75,2724.5,6
20180901|2018-05-30 19:00,31,2725.25,2726.25,2723.25,2726.25,125
20180901|2018-05-30 19:30,31,2726.25,2727,2725.25,2727,58
20180901|2018-05-30 20:00,31,2726.5,2726.75,2725.25,2725.5,39
20180901|2018-05-30 20:30,31,2725.75,2727,2725,2725.75,56
20180901|2018-05-30 21:00,31,2725.75,2727,2725.75,2726.25,22
20180901|2018-05-30 21:30,31,2725.75,2726.5,2725.25,2725.25,6
20180901|2018-05-30 22:00,31,2726,2727.75,2726,2727.5,39
20180901|2018-05-30 22:30,31,2727.75,2728,2727,2727,10
20180901|2018-05-30 23:00,31,2727.5,2727.5,2727.5,2727.5,1
20180901|2018-05-30 23:30,31,2726.75,2726.75,2726.75,2726.75,1
20180901|2018-05-31 00:00,31,2727.5,2727.5,2727.25,2727.5,12
20180901|2018-05-31 00:30,31,2727.75,2728.75,2726.25,2726.25,33
20180901|2018-05-31 01:00,31,2725.5,2727.5,2724.25,2727.5,27
20180901|2018-05-31 01:30,31,2727,2728.75,2727,2728.75,8
20180901|2018-05-31 02:00,31,2728.75,2728.75,2725.25,2728.25,58
20180901|2018-05-31 02:30,31,2727.75,2731.75,2727.5,2730.75,75
20180901|2018-05-31 03:00,31,2730.25,2732.5,2728.5,2732.5,78
20180901|2018-05-31 03:30,31,2732.25,2732.25,2729.75,2731,44
20180901|2018-05-31 04:00,31,2729.75,2730,2728,2730,12
20180901|2018-05-31 04:30,31,2730,2730.5,2728,2729,26
20180901|2018-05-31 05:00,31,2728,2728,2726.75,2726.75,36
20180901|2018-05-31 05:30,31,2728.5,2730.25,2728.5,2728.5,9
20180901|2018-05-31 06:00,31,2728.25,2728.25,2727.25,2728.25,12
20180901|2018-05-31 06:30,31,2729.75,2731,2729,2731,36
20180901|2018-05-31 07:00,31,2731,2731,2729.5,2731,28
20180901|2018-05-31 07:30,31,2730.25,2731.5,2728,2729.25,190
20180901|2018-05-31 08:00,31,2729,2729,2720,2723.75,630
20180901|2018-05-31 08:30,31,2723.5,2724,2718.25,2719.75,1490
20180901|2018-05-31 09:00,31,2719,2722.5,2715.5,2719.25,624
20180901|2018-05-31 09:30,31,2719,2720.75,2711.5,2714,1021
20180901|2018-05-31 10:00,31,2714.25,2720.5,2712.5,2720.5,693
20180901|2018-05-31 10:30,31,2720.75,2726.5,2716.75,2721.75,453
20180901|2018-05-31 11:00,31,2721.5,2721.5,2715.25,2715.75,263
20180901|2018-05-31 11:30,31,2715.5,2718.5,2714.5,2718.25,183
20180901|2018-05-31 12:00,31,2718.25,2718.5,2713.75,2715.25,179
20180901|2018-05-31 12:30,31,2716,2716,2707,2707.75,394
20180901|2018-05-31 13:00,31,2707.75,2712,2703.75,2710.25,379
20180901|2018-05-31 13:30,31,2710.25,2711.75,2707,2711.5,259
20180901|2018-05-31 14:00,31,2711.75,2715.75,2709.75,2714,416
20180901|2018-05-31 14:30,31,2714,2715,2707.75,2709.5,1067
20180901|2018-05-31 15:00,31,2709.25,2711.75,2709.25,2710,346
20180901|2018-05-31 15:30,31,2710.25,2711.75,2710,2711.75,38
20180901|2018-05-31 17:00,1,2711.25,2713.25,2711.25,2712.25,16
20180901|2018-05-31 17:30,1,2712.5,2712.5,2712.5,2712.5,3
20180901|2018-05-31 18:00,1,2711.75,2712.5,2711.75,2712.5,3
20180901|2018-05-31 18:30,1,2712.5,2712.5,2712.5,2712.5,2
20180901|2018-05-31 19:00,1,2712.5,2713.5,2712.25,2712.25,29
20180901|2018-05-31 19:30,1,2712.5,2713.5,2712.5,2713.5,31
20180901|2018-05-31 20:00,1,2713.75,2716.75,2713.75,2715.5,112
20180901|2018-05-31 20:30,1,2714.75,2715.5,2714,2715.5,24
20180901|2018-05-31 21:00,1,2715.25,2716.5,2715,2716.25,51
20180901|2018-05-31 21:30,1,2716.25,2716.5,2715.75,2715.75,18
20180901|2018-05-31 22:00,1,2715.5,2715.5,2714.5,2714.5,21
20180901|2018-05-31 22:30,1,2713.5,2714.75,2712.75,2712.75,37
20180901|2018-05-31 23:00,1,2712.5,2713.5,2711.75,2713.25,63
20180901|2018-05-31 23:30,1,2712.75,2713.75,2712.75,2713.75,11
20180901|2018-06-01 00:00,1,2713.25,2714.25,2712,2714,23
20180901|2018-06-01 00:30,1,2714,2714.5,2712.5,2712.75,61
20180901|2018-06-01 01:00,1,2713.25,2715.75,2713.25,2715.5,104
20180901|2018-06-01 01:30,1,2715.25,2722.5,2715.25,2721.5,134
20180901|2018-06-01 02:00,1,2721.75,2721.75,2717.75,2719.5,84
20180901|2018-06-01 02:30,1,2719.75,2719.75,2718.25,2719,80
20180901|2018-06-01 03:00,1,2719.25,2720.25,2718.75,2719.25,99
20180901|2018-06-01 03:30,1,2719.75,2719.75,2718.5,2719,72
20180901|2018-06-01 04:00,1,2718.75,2722,2718.75,2721.5,65
20180901|2018-06-01 04:30,1,2722,2723.5,2721,2722.5,71
20180901|2018-06-01 05:00,1,2722.75,2723.25,2720.75,2720.75,109
20180901|2018-06-01 05:30,1,2720.75,2722.5,2720.75,2722.25,50
20180901|2018-06-01 06:00,1,2722.25,2723,2722,2722.75,104
20180901|2018-06-01 06:30,1,2723.25,2724,2721.5,2722,103
20180901|2018-06-01 07:00,1,2723,2723.5,2722.25,2723.5,87
20180901|2018-06-01 07:30,1,2721.75,2726,2719,2726,484
20180901|2018-06-01 08:00,1,2726.25,2727.75,2725,2725.75,350
20180901|2018-06-01 08:30,1,2725.75,2732.25,2725.25,2730.75,759
20180901|2018-06-01 09:00,1,2732,2737.75,2726,2732.25,1193
20180901|2018-06-01 09:30,1,2733.25,2735.5,2729.5,2734.5,489
20180901|2018-06-01 10:00,1,2734.5,2735.75,2732.25,2732.25,561
20180901|2018-06-01 10:30,1,2732.25,2736.5,2731.75,2735.5,506
20180901|2018-06-01 11:00,1,2736.25,2738.5,2735.5,2736.75,377
20180901|2018-06-01 11:30,1,2736.75,2739,2736.25,2737.75,421
20180901|2018-06-01 12:00,1,2737.75,2741,2737.75,2740.25,227
20180901|2018-06-01 12:30,1,2740.5,2740.5,2737.75,2738.5,96
20180901|2018-06-01 13:00,1,2738.75,2738.75,2734.75,2737,128
20180901|2018-06-01 13:30,1,2737.5,2739.5,2735.25,2738,112
20180901|2018-06-01 14:00,1,2738,2738,2733,2735,158
20180901|2018-06-01 14:30,1,2735,2738.5,2734.5,2738.25,575
20180901|2018-06-01 15:00,1,2738.25,2738.5,2736.5,2738,452
20180901|2018-06-01 15:30,1,2737.5,2739.25,2737.5,2739,143
20180901|2018-06-03 17:00,4,2736.75,2737.25,2734,2735.5,108
20180901|2018-06-03 17:30,4,2735,2735.5,2734.25,2734.75,44
20180901|2018-06-03 18:00,4,2734,2734.25,2733.25,2734,19
20180901|2018-06-03 18:30,4,2734.5,2738.25,2734.5,2738.25,17
20180901|2018-06-03 19:00,4,2738.25,2740.25,2737.75,2739,78
20180901|2018-06-03 19:30,4,2739.25,2741,2739,2740.75,219
20180901|2018-06-03 20:00,4,2740.75,2742.5,2739.75,2741.25,200
20180901|2018-06-03 20:30,4,2740.25,2742.5,2740.25,2742.25,101
20180901|2018-06-03 21:00,4,2743,2743.75,2742.25,2743.5,44
20180901|2018-06-03 21:30,4,2743.5,2744,2742.75,2742.75,58
20180901|2018-06-03 22:00,4,2742,2742.5,2741.5,2742.5,15
20180901|2018-06-03 22:30,4,2742,2742.25,2740.75,2740.75,10
20180901|2018-06-03 23:00,4,2740.75,2741.25,2740.75,2741.25,3
20180901|2018-06-03 23:30,4,2742,2742,2741.25,2741.25,5
20180901|2018-06-04 00:00,4,2741.25,2742.25,2740.75,2742.25,13
20180901|2018-06-04 00:30,4,2742.5,2743,2742.25,2742.75,9
20180901|2018-06-04 01:00,4,2742.25,2742.5,2741.5,2742,42
20180901|2018-06-04 01:30,4,2741.75,2743.75,2741.25,2743.75,22
20180901|2018-06-04 02:00,4,2743.75,2743.75,2741.25,2743,76
20180901|2018-06-04 02:30,4,2742.5,2747.25,2742,2747,172
20180901|2018-06-04 03:00,4,2746,2746.75,2744.25,2746.75,158
20180901|2018-06-04 03:30,4,2747.25,2747.5,2746.25,2747.5,122
20180901|2018-06-04 04:00,4,2747.75,2751.25,2747.5,2750.25,389
20180901|2018-06-04 04:30,4,2750.25,2750.5,2747.75,2748,112
20180901|2018-06-04 05:00,4,2748.5,2749.5,2747.5,2748.75,46
20180901|2018-06-04 05:30,4,2748.75,2749.25,2746,2747.25,684
20180901|2018-06-04 06:00,4,2747.25,2749,2746.5,2748.5,120
20180901|2018-06-04 06:30,4,2748.25,2748.25,2744.75,2746,77
20180901|2018-06-04 07:00,4,2746,2748,2745,2748,194
20180901|2018-06-04 07:30,4,2747.5,2747.75,2746.5,2746.5,101
20180901|2018-06-04 08:00,4,2746.25,2748,2745.75,2746.5,710
20180901|2018-06-04 08:30,4,2746.75,2753.75,2743.75,2752.5,1207
20180901|2018-06-04 09:00,4,2752.5,2753.25,2746.5,2746.75,1390
20180901|2018-06-04 09:30,4,2746.5,2748.5,2744.75,2748,634
20180901|2018-06-04 10:00,4,2748.25,2750,2744,2747.75,1024
20180901|2018-06-04 10:30,4,2748,2749,2746.25,2748.5,717
20180901|2018-06-04 11:00,4,2748.5,2751.25,2746.5,2750.75,703
20180901|2018-06-04 11:30,4,2750.75,2751.25,2750,2750.5,304
20180901|2018-06-04 12:00,4,2750.5,2751.75,2750,2750.75,360
20180901|2018-06-04 12:30,4,2750.5,2750.5,2747.5,2748.5,423
20180901|2018-06-04 13:00,4,2748.75,2750.25,2748.5,2749.5,252
20180901|2018-06-04 13:30,4,2749.75,2751.5,2749,2751.25,235
20180901|2018-06-04 14:00,4,2751,2752.5,2750.5,2751,384
20180901|2018-06-04 14:30,4,2751,2751.75,2749.25,2751,567
20180901|2018-06-04 15:00,4,2751,2751,2748.75,2749.5,961
20180901|2018-06-04 15:30,4,2749.5,2750.75,2749.25,2750.5,44
20180901|2018-06-04 17:00,5,2750,2750.25,2749.75,2750.25,7
20180901|2018-06-04 17:30,5,2748.75,2748.75,2748.25,2748.75,4
20180901|2018-06-04 18:00,5,2749.5,2749.75,2749,2749.25,7
20180901|2018-06-04 18:30,5,2749.5,2749.75,2749.5,2749.75,4
20180901|2018-06-04 19:00,5,2751,2751.5,2747.75,2748.25,46
20180901|2018-06-04 19:30,5,2747.5,2748.5,2747.25,2748,47
20180901|2018-06-04 20:00,5,2748,2748,2746.25,2748,98
20180901|2018-06-04 20:30,5,2748,2748.75,2747.25,2748,82
20180901|2018-06-04 21:00,5,2747.5,2748,2746.75,2747.25,74
20180901|2018-06-04 21:30,5,2746.75,2747.75,2746.75,2747.75,27
20180901|2018-06-04 22:00,5,2747.75,2747.75,2747.25,2747.75,14
20180901|2018-06-04 22:30,5,2747.75,2748.25,2747.75,2748,15
20180901|2018-06-04 23:00,5,2748.25,2748.25,2747.5,2747.5,12
20180901|2018-06-04 23:30,5,2747.5,2748.5,2747.5,2748.25,8
20180901|2018-06-05 00:00,5,2748.25,2748.25,2747.25,2747.25,6
20180901|2018-06-05 00:30,5,2748,2749,2747.5,2748.25,17
20180901|2018-06-05 01:00,5,2748.75,2748.75,2747.75,2747.75,8
20180901|2018-06-05 01:30,5,2747.75,2748,2747.5,2747.5,18
20180901|2018-06-05 02:00,5,2747.25,2750.25,2746.25,2750,56
20180901|2018-06-05 02:30,5,2750.5,2752.5,2750.25,2752.25,78
20180901|2018-06-05 03:00,5,2752.5,2753,2751.25,2752.5,76
20180901|2018-06-05 03:30,5,2752.75,2753.25,2752,2752.75,81
20180901|2018-06-05 04:00,5,2752.75,2755,2751.75,2754.5,430
20180901|2018-06-05 04:30,5,2754.25,2755.75,2753.25,2755.5,428
20180901|2018-06-05 05:00,5,2755.5,2755.75,2753.25,2753.75,65
20180901|2018-06-05 05:30,5,2753,2754,2752.25,2752.75,73
20180901|2018-06-05 06:00,5,2752.75,2754.5,2752.75,2753.25,42
20180901|2018-06-05 06:30,5,2753.5,2754,2752.5,2752.5,55
20180901|2018-06-05 07:00,5,2752.75,2754,2749.5,2749.5,447
20180901|2018-06-05 07:30,5,2749.5,2750.5,2748.5,2748.75,519
20180901|2018-06-05 08:00,5,2748.5,2751.75,2748.25,2751.5,583
20180901|2018-06-05 08:30,5,2751.75,2753,2749.5,2753,2174
20180901|2018-06-05 09:00,5,2753.25,2756.25,2753,2755.25,1944
20180901|2018-06-05 09:30,5,2755.5,2756.5,2750,2752.75,2082
20180901|2018-06-05 10:00,5,2753,2753,2746.25,2748.5,2169
20180901|2018-06-05 10:30,5,2748.5,2748.5,2743,2746.25,2849
20180901|2018-06-05 11:00,5,2746.25,2748,2743,2747,953
20180901|2018-06-05 11:30,5,2747,2749.5,2745.25,2748.25,642
20180901|2018-06-05 12:00,5,2748.25,2751.75,2748,2751,526
20180901|2018-06-05 12:30,5,2751,2751.5,2749.75,2750.5,477
20180901|2018-06-05 13:00,5,2750.75,2753,2748.75,2752.75,658
20180901|2018-06-05 13:30,5,2752.75,2754.75,2752.5,2754.5,920
20180901|2018-06-05 14:00,5,2754.75,2755,2750.25,2751.5,731
20180901|2018-06-05 14:30,5,2751.25,2753.75,2751,2753.5,2442
20180901|2018-06-05 15:00,5,2753.5,2755.75,2753,2755.25,1784
20180901|2018-06-05 15:30,5,2755.5,2757.25,2754.5,2755.5,253
20180901|2018-06-05 17:00,6,2755.5,2755.75,2754.5,2754.5,51
20180901|2018-06-05 17:30,6,2754.25,2755.25,2754,2755,32
20180901|2018-06-05 18:00,6,2754.75,2754.75,2754,2754.5,15
20180901|2018-06-05 18:30,6,2754.25,2756,2754.25,2755.75,49
20180901|2018-06-05 19:00,6,2755.5,2756.25,2754.5,2756,65
20180901|2018-06-05 19:30,6,2756,2757.25,2756,2756.25,256
20180901|2018-06-05 20:00,6,2756.25,2757.5,2756.25,2757.25,153
20180901|2018-06-05 20:30,6,2757.25,2758,2757.25,2757.25,150
20180901|2018-06-05 21:00,6,2757,2758,2757,2758,50
20180901|2018-06-05 21:30,6,2757.5,2758,2757.25,2757.25,64
20180901|2018-06-05 22:00,6,2757.25,2757.5,2757,2757.5,54
20180901|2018-06-05 22:30,6,2757.25,2759.25,2757,2759,151
20180901|2018-06-05 23:00,6,2759,2760.5,2759,2760.5,214
20180901|2018-06-05 23:30,6,2760.75,2761,2760.25,2760.75,142
20180901|2018-06-06 00:00,6,2760.75,2761,2760.25,2760.5,76
20180901|2018-06-06 00:30,6,2760.75,2761,2759.75,2760.25,75
20180901|2018-06-06 01:00,6,2760.25,2761.5,2760,2761.25,124
20180901|2018-06-06 01:30,6,2761.5,2762,2758.75,2759.75,198
20180901|2018-06-06 02:00,6,2759.75,2761,2758.5,2758.75,177
20180901|2018-06-06 02:30,6,2758.5,2759.5,2758,2759.5,164
20180901|2018-06-06 03:00,6,2759.5,2759.5,2757.75,2759,289
20180901|2018-06-06 03:30,6,2759,2759.75,2758.25,2758.5,137
20180901|2018-06-06 04:00,6,2758.75,2761.75,2758.75,2761,471
20180901|2018-06-06 04:30,6,2761.25,2761.5,2759.75,2761.5,174
20180901|2018-06-06 05:00,6,2761.25,2761.25,2759.5,2760.5,302
20180901|2018-06-06 05:30,6,2760.25,2761.75,2759.75,2761,334
20180901|2018-06-06 06:00,6,2761,2761.5,2759,2761.5,323
20180901|2018-06-06 06:30,6,2761.5,2761.5,2760.25,2761.25,738
20180901|2018-06-06 07:00,6,2761.25,2761.25,2760,2760.5,238
20180901|2018-06-06 07:30,6,2760.75,2762.75,2759.25,2759.25,1283
20180901|2018-06-06 08:00,6,2758.75,2759,2757.25,2759,805
20180901|2018-06-06 08:30,6,2759,2761,2754.5,2755,4315
20180901|2018-06-06 09:00,6,2755.25,2756.5,2752.25,2755.5,1791
20180901|2018-06-06 09:30,6,2755.5,2757.25,2752,2757.25,2290
20180901|2018-06-06 10:00,6,2757,2762.5,2757,2762.5,2449
20180901|2018-06-06 10:30,6,2762.5,2765.75,2762.25,2765.25,2510
20180901|2018-06-06 11:00,6,2765.5,2765.5,2762.75,2764.75,3657
20180901|2018-06-06 11:30,6,2764.5,2765.75,2763,2764.25,2213
20180901|2018-06-06 12:00,6,2764.5,2766,2762.5,2765.25,960
20180901|2018-06-06 12:30,6,2765.25,2765.5,2763.75,2764.25,421
20180901|2018-06-06 13:00,6,2764.5,2767.5,2764.5,2767.25,787
20180901|2018-06-06 13:30,6,2767.25,2772.25,2766.75,2771,3704
20180901|2018-06-06 14:00,6,2771,2772.25,2769.75,2771,1782
20180901|2018-06-06 14:30,6,2771,2776.5,2770,2776.5,7127
20180901|2018-06-06 15:00,6,2776.25,2776.5,2775.25,2776,3004
20180901|2018-06-06 15:30,6,2776.25,2778.5,2775.25,2777.5,1133
20180901|2018-06-06 17:00,7,2777.5,2778,2776,2776,182
20180901|2018-06-06 17:30,7,2776,2776.5,2775.25,2775.25,640
20180901|2018-06-06 18:00,7,2775.25,2775.75,2774,2774,546
20180901|2018-06-06 18:30,7,2774.25,2775.5,2774,2775.25,221
20180901|2018-06-06 19:00,7,2775.25,2776.25,2774.5,2775.75,186
20180901|2018-06-06 19:30,7,2775.5,2776,2774.75,2775.5,236
20180901|2018-06-06 20:00,7,2775.75,2777,2775.75,2776.25,419
20180901|2018-06-06 20:30,7,2776.25,2777,2775.5,2776.75,419
20180901|2018-06-06 21:00,7,2776.75,2778.25,2776,2778.25,440
20180901|2018-06-06 21:30,7,2778.25,2778.5,2777.5,2777.5,281
20180901|2018-06-06 22:00,7,2777.5,2778.5,2777.5,2778,301
20180901|2018-06-06 22:30,7,2778,2778.25,2777.25,2778,269
20180901|2018-06-06 23:00,7,2778,2778.5,2778,2778.25,106
20180901|2018-06-06 23:30,7,2778.5,2778.5,2778,2778,232
20180901|2018-06-07 00:00,7,2778.25,2778.25,2778,2778.25,334
20180901|2018-06-07 00:30,7,2778,2779.25,2778,2779.25,422
20180901|2018-06-07 01:00,7,2779,2781.5,2778.5,2781.5,890
20180901|2018-06-07 01:30,7,2781.5,2782.5,2781,2781.75,1646
20180901|2018-06-07 02:00,7,2781.25,2782.25,2779.5,2782,1044
20180901|2018-06-07 02:30,7,2782.25,2783.5,2781.25,2781.5,1696
20180901|2018-06-07 03:00,7,2781.75,2782,2779.25,2780.5,1096
20180901|2018-06-07 03:30,7,2780,2780,2777.5,2777.5,1829
20180901|2018-06-07 04:00,7,2777.5,2779.25,2776.75,2778.5,692
20180901|2018-06-07 04:30,7,2778.75,2779.25,2777,2778,217
20180901|2018-06-07 05:00,7,2778.5,2778.5,2776,2777,805
20180901|2018-06-07 05:30,7,2777,2779.75,2777,2779.5,944
20180901|2018-06-07 06:00,7,2779.5,2780.75,2779,2779.25,734
20180901|2018-06-07 06:30,7,2779.25,2779.5,2777,2778.5,683
20180901|2018-06-07 07:00,7,2778.25,2780,2777.75,2778.5,1328
20180901|2018-06-07 07:30,7,2778.25,2779,2777.5,2778.75,1097
20180901|2018-06-07 08:00,7,2778.5,2780.5,2777.5,2780.25,2606
20180901|2018-06-07 08:30,7,2780.25,2783.25,2777,2780.75,22287
20180901|2018-06-07 09:00,7,2780.75,2783,2774.75,2775.5,26793
20180901|2018-06-07 09:30,7,2775.75,2776.25,2769.25,2775.25,17048
20180901|2018-06-07 10:00,7,2775.5,2780,2772.25,2776.5,17157
20180901|2018-06-07 10:30,7,2776.5,2778.25,2772.25,2774.5,13044
20180901|2018-06-07 11:00,7,2774.25,2778,2774.25,2777.25,7606
20180901|2018-06-07 11:30,7,2777.25,2777.25,2770.5,2773.25,15066
20180901|2018-06-07 12:00,7,2773,2774,2768.25,2768.5,14339
20180901|2018-06-07 12:30,7,2768.5,2771,2763.75,2765.25,27971
20180901|2018-06-07 13:00,7,2765.25,2771.5,2763.75,2770.5,20614
20180901|2018-06-07 13:30,7,2770.5,2774.5,2770,2772.25,11423
20180901|2018-06-07 14:00,7,2772.5,2775.5,2768.75,2773.75,11386
20180901|2018-06-07 14:30,7,2774,2776,2770.75,2774,27366
20180901|2018-06-07 15:00,7,2774,2778.5,2773.25,2775.5,16123
20180901|2018-06-07 15:30,7,2775.5,2776.75,2774.25,2776.25,3176
20180901|2018-06-07 17:00,8,2775.25,2776.25,2774.25,2775.75,884
20180901|2018-06-07 17:30,8,2775.75,2775.75,2774.5,2774.75,406
20180901|2018-06-07 18:00,8,2775,2775,2773.25,2773.75,386
20180901|2018-06-07 18:30,8,2774,2776.75,2774,2776.25,636
20180901|2018-06-07 19:00,8,2776.5,2777,2774.5,2775.75,1269
20180901|2018-06-07 19:30,8,2775.75,2777.5,2775.75,2777.25,852
20180901|2018-06-07 20:00,8,2777.5,2778.5,2776.25,2776.75,1124
20180901|2018-06-07 20:30,8,2777,2777.75,2775.5,2775.5,1258
20180901|2018-06-07 21:00,8,2775.5,2775.75,2774,2774.75,1190
20180901|2018-06-07 21:30,8,2774.75,2775.5,2774.5,2775,446
20180901|2018-06-07 22:00,8,2775.25,2775.5,2773.75,2774.25,885
20180901|2018-06-07 22:30,8,2774.25,2774.25,2772.5,2773.25,962
20180901|2018-06-07 23:00,8,2773.25,2773.75,2772,2773.5,410
20180901|2018-06-07 23:30,8,2773.5,2774.5,2772.75,2772.75,570
20180901|2018-06-08 00:00,8,2773,2773.25,2771.25,2772,1298
20180901|2018-06-08 00:30,8,2772,2772.75,2769.25,2769.5,1619
20180901|2018-06-08 01:00,8,2769.5,2770.5,2766.5,2768.5,4474
20180901|2018-06-08 01:30,8,2768.75,2770.75,2768.5,2770,2724
20180901|2018-06-08 02:00,8,2770,2770.75,2766.5,2766.75,7524
20180901|2018-06-08 02:30,8,2766.75,2769.75,2762.5,2764.25,8520
20180901|2018-06-08 03:00,8,2764.25,2764.75,2755.75,2759.5,11274
20180901|2018-06-08 03:30,8,2759.5,2763,2758.5,2759.5,5189
20180901|2018-06-08 04:00,8,2759.5,2760.75,2758.5,2759,4435
20180901|2018-06-08 04:30,8,2759,2762.75,2758.5,2759.75,3906
20180901|2018-06-08 05:00,8,2759.75,2764,2758.5,2763.25,3942
20180901|2018-06-08 05:30,8,2763.25,2763.25,2759.25,2761,2843
20180901|2018-06-08 06:00,8,2761,2765,2761,2764.5,4205
20180901|2018-06-08 06:30,8,2764.75,2768,2763.75,2766.25,5345
20180901|2018-06-08 07:00,8,2766.5,2769.5,2766,2769.5,4990
20180901|2018-06-08 07:30,8,2769.25,2770.75,2767.5,2768,9239
20180901|2018-06-08 08:00,8,2768,2769.75,2767.5,2768.75,8105
20180901|2018-06-08 08:30,8,2768.75,2773.5,2766.75,2773.25,105202
20180901|2018-06-08 09:00,8,2773,2773.5,2769.25,2770.25,56356
20180901|2018-06-08 09:30,8,2770.5,2773.75,2766.75,2772.25,46726
20180901|2018-06-08 10:00,8,2772.25,2774.75,2769.5,2772.75,43674
20180901|2018-06-08 10:30,8,2772.75,2773.25,2769,2772.75,38794
20180901|2018-06-08 11:00,8,2772.75,2779,2772.5,2779,31440
20180901|2018-06-08 11:30,8,2778.75,2780.25,2777.75,2779,25783
20180901|2018-06-08 12:00,8,2779,2779,2776.75,2778.75,19861
20180901|2018-06-08 12:30,8,2778.75,2779.75,2775,2777.25,31187
20180901|2018-06-08 13:00,8,2777.25,2781,2777.25,2779.25,23034
20180901|2018-06-08 13:30,8,2779.5,2781.5,2778.75,2779.5,21607
20180901|2018-06-08 14:00,8,2779.5,2780.75,2777.25,2780.25,22584
20180901|2018-06-08 14:30,8,2780.5,2782.75,2779.5,2782.5,71351
20180901|2018-06-08 15:00,8,2782.5,2783.25,2781.25,2782.5,33336
20180901|2018-06-08 15:30,8,2782,2783,2781.25,2782.75,4317
20180901|2018-06-10 17:00,11,2776.75,2777.75,2774,2777,7646
20180901|2018-06-10 17:30,11,2777,2777,2775.5,2776.25,1244
20180901|2018-06-10 18:00,11,2776,2776.5,2774.25,2774.5,1450
20180901|2018-06-10 18:30,11,2774.5,2777.5,2774.25,2777.5,1200
20180901|2018-06-10 19:00,11,2777.5,2779.75,2777.25,2777.75,3057
20180901|2018-06-10 19:30,11,2777.75,2780.5,2777.75,2780.25,1971
20180901|2018-06-10 20:00,11,2780.25,2781.5,2778.75,2779.25,2637
20180901|2018-06-10 20:30,11,2779.5,2780.25,2777.75,2780,3126
20180901|2018-06-10 21:00,11,2780,2780.5,2778.5,2778.75,1746
20180901|2018-06-10 21:30,11,2778.75,2780.75,2778.5,2780.5,1385
20180901|2018-06-10 22:00,11,2780.5,2781.25,2779.75,2780,973
20180901|2018-06-10 22:30,11,2780,2781,2779.75,2781,782
20180901|2018-06-10 23:00,11,2780.75,2781.5,2780.5,2780.75,734
20180901|2018-06-10 23:30,11,2781,2781.75,2780.25,2780.25,794
20180901|2018-06-11 00:00,11,2780.25,2780.25,2778.5,2779.25,1048
20180901|2018-06-11 00:30,11,2779.25,2779.75,2778,2778.75,1442
20180901|2018-06-11 01:00,11,2778.5,2782.75,2777.25,2782.25,4228
20180901|2018-06-11 01:30,11,2782,2783.5,2781.25,2781.5,4138
20180901|2018-06-11 02:00,11,2781.5,2785.75,2780.25,2784,8931
20180901|2018-06-11 02:30,11,2784.25,2786.5,2783.25,2784.5,5850
20180901|2018-06-11 03:00,11,2784.5,2785.75,2784.25,2784.5,2398
20180901|2018-06-11 03:30,11,2784.5,2784.5,2783,2783.75,3414
20180901|2018-06-11 04:00,11,2783.75,2785,2782.5,2784.75,3493
20180901|2018-06-11 04:30,11,2784.75,2785.5,2783.5,2784,2890
20180901|2018-06-11 05:00,11,2784,2784.25,2782.25,2782.75,3833
20180901|2018-06-11 05:30,11,2782.75,2783.75,2781,2782,2772
20180901|2018-06-11 06:00,11,2782,2783,2781,2781.5,4146
20180901|2018-06-11 06:30,11,2781.5,2782,2780.25,2780.5,3974
20180901|2018-06-11 07:00,11,2780.5,2782,2779.25,2781.5,4660
20180901|2018-06-11 07:30,11,2781.75,2782.75,2781,2782.25,5702
20180901|2018-06-11 08:00,11,2782.25,2784.5,2781.5,2784.5,8988
20180901|2018-06-11 08:30,11,2784.25,2788.25,2783,2785,80845
20180901|2018-06-11 09:00,11,2785,2788.75,2784,2787,70010
20180901|2018-06-11 09:30,11,2787,2788.5,2784.75,2785.75,42039
20180901|2018-06-11 10:00,11,2786,2787.75,2784.25,2787,42497
20180901|2018-06-11 10:30,11,2787,2791.75,2786.25,2791,42557
20180901|2018-06-11 11:00,11,2791,2793,2790.5,2792.75,35048
20180901|2018-06-11 11:30,11,2792.75,2793.75,2791.75,2793,26456
20180901|2018-06-11 12:00,11,2793,2794.25,2791.25,2793,26025
20180901|2018-06-11 12:30,11,2793,2793.5,2790.5,2792,28388
20180901|2018-06-11 13:00,11,2792,2792.25,2789.75,2790.75,30325
20180901|2018-06-11 13:30,11,2790.75,2791.5,2789.5,2791.25,28170
20180901|2018-06-11 14:00,11,2791,2792.75,2791,2792.5,23192
20180901|2018-06-11 14:30,11,2792.5,2792.75,2784.75,2786.25,98760
20180901|2018-06-11 15:00,11,2786.5,2787.25,2784,2786.5,40590
20180901|2018-06-11 15:30,11,2786.25,2787,2785,2786,4733
20180901|2018-06-11 17:00,12,2785,2789.25,2784.75,2789,3758
20180901|2018-06-11 17:30,12,2788.75,2789.5,2788.25,2789,1736
20180901|2018-06-11 18:00,12,2789,2790.75,2788.75,2790.25,2116
20180901|2018-06-11 18:30,12,2790,2790.5,2789,2789.25,955
20180901|2018-06-11 19:00,12,2789,2789.25,2785.5,2785.5,3157
20180901|2018-06-11 19:30,12,2785.5,2786.5,2784.5,2785.5,3035
20180901|2018-06-11 20:00,12,2785.5,2788.75,2783.25,2788.5,5190
20180901|2018-06-11 20:30,12,2788.75,2790.25,2787.75,2789.25,3439
20180901|2018-06-11 21:00,12,2789.25,2789.25,2783.5,2786,4933
20180901|2018-06-11 21:30,12,2786,2788.25,2785.5,2788.25,2090
20180901|2018-06-11 22:00,12,2788.25,2789,2787,2788.5,2115
20180901|2018-06-11 22:30,12,2788.75,2788.75,2786,2786.75,1230
20180901|2018-06-11 23:00,12,2787,2787.5,2786.75,2787.5,684
20180901|2018-06-11 23:30,12,2787.5,2789.25,2787,2789.25,1244
20180901|2018-06-12 00:00,12,2789,2789.5,2785.5,2787.5,2932
20180901|2018-06-12 00:30,12,2787.25,2789.5,2787,2787.75,3101
20180901|2018-06-12 01:00,12,2787.75,2791.75,2787.5,2791.5,5291
20180901|2018-06-12 01:30,12,2791.5,2792,2789.25,2791,3658
20180901|2018-06-12 02:00,12,2791,2791.75,2787.75,2788.75,8196
20180901|2018-06-12 02:30,12,2789,2789.75,2788.25,2788.75,4749
20180901|2018-06-12 03:00,12,2788.75,2789.75,2785.25,2786.75,6206
20180901|2018-06-12 03:30,12,2786.75,2787.25,2783.5,2785.5,7934
20180901|2018-06-12 04:00,12,2785.5,2786.75,2784,2786,5680
20180901|2018-06-12 04:30,12,2786.25,2786.25,2783.5,2784.25,5788
20180901|2018-06-12 05:00,12,2784.25,2784.5,2782.5,2783.75,4588
20180901|2018-06-12 05:30,12,2783.75,2784.5,2783,2784.25,3539
20180901|2018-06-12 06:00,12,2784.25,2785,2782.25,2783.75,5256
20180901|2018-06-12 06:30,12,2784,2787.5,2783.5,2787.5,5288
20180901|2018-06-12 07:00,12,2787.5,2787.5,2786,2786.25,5818
20180901|2018-06-12 07:30,12,2786.25,2789.75,2786,2789.75,12704
20180901|2018-06-12 08:00,12,2789.75,2791,2788.75,2790.75,14647
20180901|2018-06-12 08:30,12,2790.5,2791.25,2786,2787.5,81924
20180901|2018-06-12 09:00,12,2787.25,2790.75,2786.75,2787.25,49079
20180901|2018-06-12 09:30,12,2787.5,2789.75,2787,2789.5,54777
20180901|2018-06-12 10:00,12,2789.75,2790,2786.25,2788.75,48001
20180901|2018-06-12 10:30,12,2789,2793,2788.5,2792.5,37211
20180901|2018-06-12 11:00,12,2792.5,2794,2791.75,2791.75,30827
20180901|2018-06-12 11:30,12,2792,2792.25,2790.5,2791.25,23798
20180901|2018-06-12 12:00,12,2791,2792,2789.25,2789.75,39803
20180901|2018-06-12 12:30,12,2790,2791.5,2788.75,2791.25,28145
20180901|2018-06-12 13:00,12,2791.5,2791.5,2784.5,2785.25,34570
20180901|2018-06-12 13:30,12,2785,2786,2783,2783.25,45754
20180901|2018-06-12 14:00,12,2783.25,2788.5,2782.75,2788.25,50605
20180901|2018-06-12 14:30,12,2788.25,2791.5,2787,2790.75,80926
20180901|2018-06-12 15:00,12,2790.75,2790.75,2787.75,2787.75,29108
20180901|2018-06-12 15:30,12,2788,2793.5,2788,2792.5,9874
20180901|2018-06-12 17:00,13,2792,2792.75,2790.25,2792.75,4447
20180901|2018-06-12 17:30,13,2792.75,2793.25,2792,2792.5,1250
20180901|2018-06-12 18:00,13,2792.75,2792.75,2792.25,2792.75,451
20180901|2018-06-12 18:30,13,2792.75,2794,2792.25,2792.75,1430
20180901|2018-06-12 19:00,13,2792.75,2795,2792.5,2794.25,4197
20180901|2018-06-12 19:30,13,2794.25,2795,2792.75,2793.5,2113
20180901|2018-06-12 20:00,13,2793.75,2794.75,2793.75,2794.5,1607
20180901|2018-06-12 20:30,13,2794.5,2796,2793.25,2793.25,4446
20180901|2018-06-12 21:00,13,2793.5,2793.75,2792.25,2793.5,1443
20180901|2018-06-12 21:30,13,2793.75,2794.25,2793.25,2794.25,611
20180901|2018-06-12 22:00,13,2794,2794.25,2793.5,2793.5,559
20180901|2018-06-12 22:30,13,2793.75,2794.25,2793.5,2793.75,638
20180901|2018-06-12 23:00,13,2793.75,2794,2793.25,2793.5,555
20180901|2018-06-12 23:30,13,2793.75,2794,2793.5,2794,590
20180901|2018-06-13 00:00,13,2794,2794.5,2793.75,2794.5,1361
20180901|2018-06-13 00:30,13,2794.5,2794.5,2793.75,2794,1239
20180901|2018-06-13 01:00,13,2794,2794.25,2791.25,2791.25,4259
20180901|2018-06-13 01:30,13,2791.25,2792.25,2791,2791.5,3413
20180901|2018-06-13 02:00,13,2791.75,2792.5,2790.5,2790.5,6987
20180901|2018-06-13 02:30,13,2790.25,2791.25,2789.5,2790.75,5799
20180901|2018-06-13 03:00,13,2790.75,2791.25,2789.25,2789.75,4781
20180901|2018-06-13 03:30,13,2790,2791.25,2789.5,2790.75,3544
20180901|2018-06-13 04:00,13,2791,2791.5,2790,2790.25,3098
20180901|2018-06-13 04:30,13,2790.5,2793,2790,2792,4610
20180901|2018-06-13 05:00,13,2792.25,2793.5,2791.75,2792.5,3299
20180901|2018-06-13 05:30,13,2792.75,2793.75,2792,2793.25,3436
20180901|2018-06-13 06:00,13,2793.5,2794.25,2793,2793.5,4569
20180901|2018-06-13 06:30,13,2793.5,2794.25,2793.25,2793.25,2891
20180901|2018-06-13 07:00,13,2793.25,2793.5,2792,2792.25,5433
20180901|2018-06-13 07:30,13,2792.25,2792.5,2791,2792,6776
20180901|2018-06-13 08:00,13,2791.75,2793,2791.25,2792.75,10981
20180901|2018-06-13 08:30,13,2792.5,2794,2790.75,2791.5,86576
20180901|2018-06-13 09:00,13,2791.5,2794.75,2791.5,2794.25,45474
20180901|2018-06-13 09:30,13,2794.25,2795.5,2792,2792.75,71970
20180901|2018-06-13 10:00,13,2793,2795.75,2793,2795.25,40347
20180901|2018-06-13 10:30,13,2795,2796,2794.25,2794.75,24373
20180901|2018-06-13 11:00,13,2794.75,2795,2791.5,2792.5,27796
20180901|2018-06-13 11:30,13,2792.5,2793.25,2791,2791,15509
20180901|2018-06-13 12:00,13,2791,2791.75,2790,2791,23402
20180901|2018-06-13 12:30,13,2791,2792.5,2790.75,2792,14392
20180901|2018-06-13 13:00,13,2791.75,2792.5,2783.25,2784.25,124395
20180901|2018-06-13 13:30,13,2784.5,2789.25,2781.25,2788.25,91962
20180901|2018-06-13 14:00,13,2788.5,2793.5,2785.75,2787.25,98497
20180901|2018-06-13 14:30,13,2787.25,2787.5,2778.75,2780.25,155398
20180901|2018-06-13 15:00,13,2780.5,2782.75,2778.5,2778.5,47561
20180901|2018-06-13 15:30,13,2779,2780.5,2778.5,2779.5,9056
20180901|2018-06-13 17:00,14,2777.75,2781.5,2777.75,2780.25,4812
20180901|2018-06-13 17:30,14,2780.5,2781.5,2780.5,2781.25,791
20180901|2018-06-13 18:00,14,2781.25,2781.5,2780.25,2780.25,1025
20180901|2018-06-13 18:30,14,2780.25,2781.25,2779.5,2780.75,1230
20180901|2018-06-13 19:00,14,2780.75,2781,2779.25,2781,2813
20180901|2018-06-13 19:30,14,2781,2782.75,2780.75,2782.75,2163
20180901|2018-06-13 20:00,14,2782.75,2783.5,2782.25,2782.75,2950
20180901|2018-06-13 20:30,14,2782.75,2783.25,2782.25,2783,2210
20180901|2018-06-13 21:00,14,2783.25,2783.25,2781.25,2782,2223
20180901|2018-06-13 21:30,14,2781.75,2782.25,2778.5,2778.5,2322
20180901|2018-06-13 22:00,14,2778.5,2779.75,2778,2779.5,1840
20180901|2018-06-13 22:30,14,2779.75,2780.25,2779.25,2780,1043
20180901|2018-06-13 23:00,14,2780,2780.25,2778.75,2779.5,1341
20180901|2018-06-13 23:30,14,2779.75,2780.25,2779.25,2779.5,1012
20180901|2018-06-14 00:00,14,2779.75,2780,2778.25,2778.5,2416
20180901|2018-06-14 00:30,14,2778.75,2778.75,2775.75,2775.75,4847
20180901|2018-06-14 01:00,14,2775.5,2777.5,2774.75,2777,5246
20180901|2018-06-14 01:30,14,2777,2777.25,2773.25,2773.25,7112
20180901|2018-06-14 02:00,14,2773.25,2775.75,2772.25,2772.75,11989
20180901|2018-06-14 02:30,14,2772.75,2777,2772.5,2775.75,6531
20180901|2018-06-14 03:00,14,2775.75,2777,2774.25,2776.25,3798
20180901|2018-06-14 03:30,14,2776.25,2779.25,2776,2778,7187
20180901|2018-06-14 04:00,14,2778.25,2780.25,2778,2779.5,5451
20180901|2018-06-14 04:30,14,2779.5,2779.75,2777,2777.75,5171
20180901|2018-06-14 05:00,14,2778,2780.5,2777.5,2778.25,4280
20180901|2018-06-14 05:30,14,2778.5,2779.5,2777.5,2779,3159
20180901|2018-06-14 06:00,14,2779,2780.75,2778.25,2780.5,5333
20180901|2018-06-14 06:30,14,2780.75,2784.75,2779.25,2783,14526
20180901|2018-06-14 07:00,14,2783,2786.5,2783,2785.75,16456
20180901|2018-06-14 07:30,14,2786,2789.25,2784.75,2787.25,23571
20180901|2018-06-14 08:00,14,2787.25,2790.75,2786.75,2790.25,23994
20180901|2018-06-14 08:30,14,2790.5,2792,2786.25,2787.75,135727
20180901|2018-06-14 09:00,14,2787.5,2794,2787.5,2792,82702
20180901|2018-06-14 09:30,14,2792,2792.25,2783.5,2783.5,94732
20180901|2018-06-14 10:00,14,2783.5,2787.25,2781,2786.5,80001
20180901|2018-06-14 10:30,14,2786.25,2789.75,2786.25,2788.5,37993
20180901|2018-06-14 11:00,14,2788.5,2789.75,2786.5,2786.75,31834
20180901|2018-06-14 11:30,14,2786.5,2787.5,2785,2785.25,24329
20180901|2018-06-14 12:00,14,2785.25,2789.5,2784.5,2788.75,43517
20180901|2018-06-14 12:30,14,2788.75,2791,2787.5,2787.5,39209
20180901|2018-06-14 13:00,14,2787.5,2788.75,2785.5,2786.75,38850
20180901|2018-06-14 13:30,14,2786.5,2787.25,2783.75,2784.25,31832
20180901|2018-06-14 14:00,14,2784.25,2787.75,2783,2787.5,47334
20180901|2018-06-14 14:30,14,2787.5,2790,2786.25,2787.75,130723
20180901|2018-06-14 15:00,14,2787.75,2789.5,2787.25,2788.75,41322
20180901|2018-06-14 15:30,14,2788.75,2789.25,2787.5,2788.25,7536
20180901|2018-06-14 17:00,15,2787,2788.5,2785.25,2787.5,6197
20180901|2018-06-14 17:30,15,2787.25,2788,2785,2786.5,1317
20180901|2018-06-14 18:00,15,2786.5,2787.25,2786,2786.5,710
20180901|2018-06-14 18:30,15,2786.5,2787.75,2786.25,2787.5,1142
20180901|2018-06-14 19:00,15,2787.5,2787.75,2785.5,2787,2661
20180901|2018-06-14 19:30,15,2787.25,2787.5,2784,2784.25,3216
20180901|2018-06-14 20:00,15,2784.25,2784.75,2783.5,2783.75,2922
20180901|2018-06-14 20:30,15,2784,2787,2783.75,2786.75,4266
20180901|2018-06-14 21:00,15,2786.75,2787.75,2786.25,2787.25,2677
20180901|2018-06-14 21:30,15,2787,2788.5,2786.75,2787.75,2190
20180901|2018-06-14 22:00,15,2788,2788,2786.75,2787,1372
20180901|2018-06-14 22:30,15,2787.25,2787.25,2785.25,2787,2271
20180901|2018-06-14 23:00,15,2787,2788,2787,2787.25,1297
20180901|2018-06-14 23:30,15,2787.25,2787.5,2786.75,2787.5,1007
20180901|2018-06-15 00:00,15,2787.25,2788.25,2787,2788.25,1448
20180901|2018-06-15 00:30,15,2788.25,2788.5,2787,2787.5,2111
20180901|2018-06-15 01:00,15,2787.75,2788.5,2785,2785.5,6048
20180901|2018-06-15 01:30,15,2785.5,2786.25,2785.25,2785.5,2869
20180901|2018-06-15 02:00,15,2785.75,2786,2782.25,2783,8471
20180901|2018-06-15 02:30,15,2783,2784,2775.25,2777,30602
20180901|2018-06-15 03:00,15,2777.25,2778.5,2773.5,2777.25,16571
20180901|2018-06-15 03:30,15,2777,2778.25,2774.75,2776.5,8324
20180901|2018-06-15 04:00,15,2776.75,2779.25,2776.5,2778,6743
20180901|2018-06-15 04:30,15,2778,2779.25,2775.5,2776.75,9188
20180901|2018-06-15 05:00,15,2776.5,2777.5,2772,2776,17962
20180901|2018-06-15 05:30,15,2776,2778,2774.75,2777.5,8811
20180901|2018-06-15 06:00,15,2777.5,2778.25,2776.75,2778.25,8481
20180901|2018-06-15 06:30,15,2778,2782.25,2777.75,2780,13311
20180901|2018-06-15 07:00,15,2780,2781,2775,2777,27384
20180901|2018-06-15 07:30,15,2776.75,2777,2772.25,2773.75,42507
20180901|2018-06-15 08:00,15,2773.75,2779.75,2771.25,2779,74677
20180901|2018-06-15 08:30,15,2779,2779.5,2772.25,2777,189824
20180901|2018-06-15 09:00,15,2777.25,2778.75,2773.25,2773.5,91453
20180901|2018-06-15 09:30,15,2773.25,2776,2765.5,2774.5,143006
20180901|2018-06-15 10:00,15,2774.5,2777.5,2772.25,2772.5,75756
20180901|2018-06-15 10:30,15,2772.5,2776.25,2770.75,2775.5,59033
20180901|2018-06-15 11:00,15,2775.5,2776.25,2772.75,2774.75,30676
20180901|2018-06-15 11:30,15,2775,2777.75,2774,2777.5,23910
20180901|2018-06-15 12:00,15,2777.5,2778.5,2776.5,2777,33875
20180901|2018-06-15 12:30,15,2777.25,2777.25,2774,2774.5,29282
20180901|2018-06-15 13:00,15,2774.75,2785.5,2774,2785.25,89453
20180901|2018-06-15 13:30,15,2785,2787.5,2783.5,2784.75,59788
20180901|2018-06-15 14:00,15,2784.75,2784.75,2780.25,2783.75,53087
20180901|2018-06-15 14:30,15,2783.75,2785,2780.5,2784.75,152322
20180901|2018-06-15 15:00,15,2784.75,2785.25,2781.25,2784.5,86084
20180901|2018-06-15 15:30,15,2784.5,2786.75,2780.75,2781.5,16788
20180901|2018-06-17 17:00,18,2780,2785.75,2779,2785.25,5539
20180901|2018-06-17 17:30,18,2785.5,2786.75,2785.25,2786,2898
20180901|2018-06-17 18:00,18,2786,2786.25,2783.5,2784.75,2644
20180901|2018-06-17 18:30,18,2784.75,2784.75,2783,2783.25,1224
20180901|2018-06-17 19:00,18,2783.25,2783.5,2772.25,2774.75,10484
20180901|2018-06-17 19:30,18,2774.5,2775.5,2774,2774,4043
20180901|2018-06-17 20:00,18,2774.25,2774.5,2772.5,2774,5216
20180901|2018-06-17 20:30,18,2774,2774,2769.25,2770.25,8121
20180901|2018-06-17 21:00,18,2770.25,2772.5,2768,2771,8095
20180901|2018-06-17 21:30,18,2771,2772.5,2771,2772,1940
20180901|2018-06-17 22:00,18,2772.25,2772.5,2771.25,2771.5,1122
20180901|2018-06-17 22:30,18,2771.25,2771.5,2770,2771,1956
20180901|2018-06-17 23:00,18,2771,2772.25,2770.75,2771.75,1202
20180901|2018-06-17 23:30,18,2771.75,2772.25,2771,2771.5,1296
20180901|2018-06-18 00:00,18,2771.5,2772,2770.75,2771.5,1706
20180901|2018-06-18 00:30,18,2771.5,2772.5,2771.5,2772.25,1795
20180901|2018-06-18 01:00,18,2772.25,2772.75,2771,2772.75,3863
20180901|2018-06-18 01:30,18,2772.5,2773.5,2771.5,2771.75,3803
20180901|2018-06-18 02:00,18,2771.75,2774.75,2771.5,2772.25,8442
20180901|2018-06-18 02:30,18,2772.25,2772.75,2770.5,2770.75,5667
20180901|2018-06-18 03:00,18,2770.75,2772,2770,2770.75,6574
20180901|2018-06-18 03:30,18,2770.75,2774.25,2770.75,2772.5,6252
20180901|2018-06-18 04:00,18,2772.75,2773.25,2772,2772,3607
20180901|2018-06-18 04:30,18,2772.25,2773.25,2770,2772.5,8551
20180901|2018-06-18 05:00,18,2772.5,2773,2768.5,2770,10611
20180901|2018-06-18 05:30,18,2770.25,2770.25,2766.5,2767.75,11407
20180901|2018-06-18 06:00,18,2767.5,2768.25,2766.25,2768,6985
20180901|2018-06-18 06:30,18,2768,2768.5,2764,2764.25,14411
20180901|2018-06-18 07:00,18,2764.25,2766,2763.5,2766,15965
20180901|2018-06-18 07:30,18,2766,2768.25,2765.25,2768.25,13324
20180901|2018-06-18 08:00,18,2768.25,2768.25,2765,2766.75,15328
20180901|2018-06-18 08:30,18,2766.5,2769,2761.25,2767,142104
20180901|2018-06-18 09:00,18,2766.75,2769.75,2765,2767.25,86253
20180901|2018-06-18 09:30,18,2767.5,2775.5,2767.25,2773.5,88848
20180901|2018-06-18 10:00,18,2773.5,2778,2773.5,2775.25,59862
20180901|2018-06-18 10:30,18,2775.25,2776.25,2771.75,2772.5,46333
20180901|2018-06-18 11:00,18,2772.5,2775,2770.5,2771.25,34187
20180901|2018-06-18 11:30,18,2771,2773.75,2771,2773.75,21279
20180901|2018-06-18 12:00,18,2773.75,2777,2773.5,2776,27838
20180901|2018-06-18 12:30,18,2775.75,2776.75,2774.25,2775.75,24674
20180901|2018-06-18 13:00,18,2775.5,2778,2774,2777,31640
20180901|2018-06-18 13:30,18,2776.75,2778,2773.25,2774,34360
20180901|2018-06-18 14:00,18,2773.75,2776.75,2773.25,2775.25,31824
20180901|2018-06-18 14:30,18,2775.25,2779,2774.25,2777.75,93950
20180901|2018-06-18 15:00,18,2777.75,2780,2777.5,2779.75,44080
20180901|2018-06-18 15:30,18,2779.5,2779.75,2777.5,2778.25,7944
20180901|2018-06-18 17:00,19,2778.25,2779.75,2778.25,2779.75,2290
20180901|2018-06-18 17:30,19,2779.75,2780.25,2777.75,2777.75,1142
20180901|2018-06-18 18:00,19,2778,2778.5,2777.75,2778.25,542
20180901|2018-06-18 18:30,19,2778.25,2778.25,2763,2765,22143
20180901|2018-06-18 19:00,19,2765.25,2766.25,2762.5,2764.5,14139
20180901|2018-06-18 19:30,19,2764.5,2767.25,2763.5,2766.5,8714
20180901|2018-06-18 20:00,19,2766.5,2766.75,2764.75,2766.25,4203
20180901|2018-06-18 20:30,19,2766.25,2767.75,2757,2757.75,14968
20180901|2018-06-18 21:00,19,2757.5,2759,2753.5,2757.25,15179
20180901|2018-06-18 21:30,19,2757,2758.25,2754.25,2757.75,6550
20180901|2018-06-18 22:00,19,2757.5,2758.5,2756,2756.5,3842
20180901|2018-06-18 22:30,19,2756.5,2757.25,2752.75,2754.75,5039
20180901|2018-06-18 23:00,19,2755,2755.75,2753.25,2754.25,2677
20180901|2018-06-18 23:30,19,2754,2757.5,2753.5,2756.75,4424
20180901|2018-06-19 00:00,19,2756.75,2757.5,2754,2754,3737
20180901|2018-06-19 00:30,19,2754,2754.25,2750.5,2751,9720
20180901|2018-06-19 01:00,19,2751,2751,2746,2746.75,19924
20180901|2018-06-19 01:30,19,2746.5,2747.75,2742.75,2745.25,21467
20180901|2018-06-19 02:00,19,2745.25,2746,2735.75,2739.75,37207
20180901|2018-06-19 02:30,19,2739.75,2744.5,2737.5,2743.75,22281
20180901|2018-06-19 03:00,19,2743.75,2746.25,2739.5,2741,14763
20180901|2018-06-19 03:30,19,2741,2746,2739,2744.75,12754
20180901|2018-06-19 04:00,19,2745,2747.25,2744.75,2746.5,8789
20180901|2018-06-19 04:30,19,2746.5,2748.25,2746,2748,9114
20180901|2018-06-19 05:00,19,2748,2751.5,2747.5,2751,13168
20180901|2018-06-19 05:30,19,2750.75,2751.5,2747.25,2748.5,11191
20180901|2018-06-19 06:00,19,2748.75,2750.25,2744.25,2744.25,12377
20180901|2018-06-19 06:30,19,2744.25,2751.25,2743.25,2751.25,16925
20180901|2018-06-19 07:00,19,2751,2754.25,2748,2748.25,26620
20180901|2018-06-19 07:30,19,2748,2752.75,2748,2751.75,14859
20180901|2018-06-19 08:00,19,2752,2753.25,2750.25,2750.75,18989
20180901|2018-06-19 08:30,19,2750.75,2758.75,2749.75,2752.75,203127
20180901|2018-06-19 09:00,19,2752.75,2752.75,2747.25,2747.75,159475
20180901|2018-06-19 09:30,19,2748,2758.5,2746.25,2756,147863
20180901|2018-06-19 10:00,19,2756,2761,2755,2759.25,100371
20180901|2018-06-19 10:30,19,2759.25,2764,2757.5,2762,75191
20180901|2018-06-19 11:00,19,2761.75,2762.5,2757.5,2759.25,43094
20180901|2018-06-19 11:30,19,2759.25,2760.25,2755.5,2758.5,40297
20180901|2018-06-19 12:00,19,2758.25,2759.5,2756.25,2757,27654
20180901|2018-06-19 12:30,19,2757,2762.5,2754.25,2761.5,42730
20180901|2018-06-19 13:00,19,2761.5,2766,2761.5,2763.75,49568
20180901|2018-06-19 13:30,19,2764,2769,2763,2767.5,60005
20180901|2018-06-19 14:00,19,2767.5,2767.75,2762,2762.25,58976
20180901|2018-06-19 14:30,19,2762,2767.25,2761.25,2766,123374
20180901|2018-06-19 15:00,19,2766,2767,2763.75,2766,59298
20180901|2018-06-19 15:30,19,2766.25,2767.25,2765,2766.25,7469
20180901|2018-06-19 17:00,20,2765.25,2766.25,2762.75,2763.5,2946
20180901|2018-06-19 17:30,20,2763.5,2764.5,2763,2764,1334
20180901|2018-06-19 18:00,20,2764,2767.5,2763.5,2766.25,2012
20180901|2018-06-19 18:30,20,2766.5,2767.75,2765.5,2767.75,1671
20180901|2018-06-19 19:00,20,2767.75,2769,2767,2768,4624
20180901|2018-06-19 19:30,20,2768.25,2768.25,2764.5,2764.75,2372
20180901|2018-06-19 20:00,20,2764.5,2765.5,2757.25,2760.75,10837
20180901|2018-06-19 20:30,20,2761,2766.75,2760.75,2764.75,9439
20180901|2018-06-19 21:00,20,2764.5,2767.75,2764.5,2765.25,4522
20180901|2018-06-19 21:30,20,2765.25,2767,2763,2763.5,2723
20180901|2018-06-19 22:00,20,2763.25,2766.75,2763,2766.5,1964
20180901|2018-06-19 22:30,20,2766.25,2768.75,2766.25,2768.25,6631
20180901|2018-06-19 23:00,20,2768.25,2768.5,2766.5,2767,1737
20180901|2018-06-19 23:30,20,2767.25,2768,2767,2768,1200
20180901|2018-06-20 00:00,20,2767.75,2774,2767.75,2773.5,8433
20180901|2018-06-20 00:30,20,2773.5,2775,2772.75,2773.25,6262
20180901|2018-06-20 01:00,20,2773,2773.5,2772,2773,4680
20180901|2018-06-20 01:30,20,2773,2773.25,2770,2771.25,6149
20180901|2018-06-20 02:00,20,2771.25,2775,2771,2772.75,12241
20180901|2018-06-20 02:30,20,2773,2775.75,2771,2774.5,9336
20180901|2018-06-20 03:00,20,2774.5,2775,2772,2773.25,8534
20180901|2018-06-20 03:30,20,2773.5,2773.75,2772.5,2773.5,4071
20180901|2018-06-20 04:00,20,2773.75,2776,2773.5,2776,5853
20180901|2018-06-20 04:30,20,2776,2776.25,2774.5,2775.5,6185
20180901|2018-06-20 05:00,20,2775.5,2776.25,2774.25,2776,3754
20180901|2018-06-20 05:30,20,2776,2776.25,2774.75,2774.75,4961
20180901|2018-06-20 06:00,20,2774.75,2774.75,2770.5,2772.25,11734
20180901|2018-06-20 06:30,20,2772,2773.25,2771.5,2772.25,5139
20180901|2018-06-20 07:00,20,2772.25,2774.25,2771.75,2773.75,8497
20180901|2018-06-20 07:30,20,2773.75,2775,2772.75,2774.5,10839
20180901|2018-06-20 08:00,20,2774.75,2776.25,2772,2773.75,36972
20180901|2018-06-20 08:30,20,2774,2775.75,2772,2774.5,125422
20180901|2018-06-20 09:00,20,2774.25,2775.5,2767.75,2768.75,92074
20180901|2018-06-20 09:30,20,2768.5,2771.5,2767,2771,66449
20180901|2018-06-20 10:00,20,2770.75,2773,2767.75,2772,71645
20180901|2018-06-20 10:30,20,2772,2774.5,2770,2774,37961
20180901|2018-06-20 11:00,20,2774,2776,2773.25,2774.25,45857
20180901|2018-06-20 11:30,20,2774,2778.25,2773.75,2777,44300
20180901|2018-06-20 12:00,20,2777,2777.5,2773.75,2774.5,27116
20180901|2018-06-20 12:30,20,2774.5,2777,2774.25,2777,25448
20180901|2018-06-20 13:00,20,2777,2777.5,2775,2775.75,35408
20180901|2018-06-20 13:30,20,2776,2776,2770.5,2771.5,41927
20180901|2018-06-20 14:00,20,2771.25,2774.25,2770,2774.25,54508
20180901|2018-06-20 14:30,20,2774.25,2775,2770.25,2771,109195
20180901|2018-06-20 15:00,20,2771,2772.5,2770,2771.75,40887
20180901|2018-06-20 15:30,20,2772,2772.25,2770.75,2770.75,6499
20180901|2018-06-20 17:00,21,2771.75,2773.5,2770,2772.5,4669
20180901|2018-06-20 17:30,21,2772.5,2772.5,2772,2772,704
20180901|2018-06-20 18:00,21,2772,2773.5,2772,2773,833
20180901|2018-06-20 18:30,21,2773.25,2774.5,2772.5,2774,1353
20180901|2018-06-20 19:00,21,2774,2776.75,2773,2775,3702
20180901|2018-06-20 19:30,21,2775.25,2776,2774.25,2774.25,1391
20180901|2018-06-20 20:00,21,2774.5,2776.5,2774,2776,2536
20180901|2018-06-20 20:30,21,2776,2784.75,2775.75,2783.5,10939
20180901|2018-06-20 21:00,21,2783.75,2785.25,2781.25,2783.5,9192
20180901|2018-06-20 21:30,21,2783.75,2784.5,2782.25,2783,3289
20180901|2018-06-20 22:00,21,2783,2784,2780,2780.5,4657
20180901|2018-06-20 22:30,21,2780.5,2781.75,2779.5,2780.25,3506
20180901|2018-06-20 23:00,21,2780.5,2782,2780,2781.5,2605
20180901|2018-06-20 23:30,21,2781.5,2782,2780.25,2781,2017
20180901|2018-06-21 00:00,21,2781,2783,2780.75,2782.75,3197
20180901|2018-06-21 00:30,21,2782.75,2783,2780.75,2781.5,2208
20180901|2018-06-21 01:00,21,2781.5,2781.5,2776.25,2777,6966
20180901|2018-06-21 01:30,21,2777,2779,2776.5,2776.75,3755
20180901|2018-06-21 02:00,21,2777,2780.25,2776.25,2777.75,9902
20180901|2018-06-21 02:30,21,2777.75,2778.5,2774,2774,8802
20180901|2018-06-21 03:00,21,2774,2775.75,2773.25,2774.5,7282
20180901|2018-06-21 03:30,21,2774.75,2774.75,2768.5,2769,14196
20180901|2018-06-21 04:00,21,2768.75,2769.25,2762,2764.25,28660
20180901|2018-06-21 04:30,21,2764.25,2767,2762.25,2763,14023
20180901|2018-06-21 05:00,21,2763.25,2765.75,2762.5,2763.75,9115
20180901|2018-06-21 05:30,21,2764,2769.75,2763.25,2769.25,12021
20180901|2018-06-21 06:00,21,2769.25,2770,2767.25,2769,14748
20180901|2018-06-21 06:30,21,2769,2771,2767.25,2771,8604
20180901|2018-06-21 07:00,21,2771,2771.5,2769.75,2770,9591
20180901|2018-06-21 07:30,21,2770,2770.25,2766.25,2767.75,17181
20180901|2018-06-21 08:00,21,2767.75,2770.25,2767,2770,17246
20180901|2018-06-21 08:30,21,2770.25,2770.5,2765.25,2765.75,92512
20180901|2018-06-21 09:00,21,2765.75,2765.75,2751.25,2754,191331
20180901|2018-06-21 09:30,21,2753.75,2758.5,2750.25,2756.5,135239
20180901|2018-06-21 10:00,21,2756.75,2760,2754.5,2758.25,93419
20180901|2018-06-21 10:30,21,2758,2763.5,2758,2760.75,68119
20180901|2018-06-21 11:00,21,2760.75,2761.25,2755.5,2756.25,49418
20180901|2018-06-21 11:30,21,2756.25,2757,2753,2753,45728
20180901|2018-06-21 12:00,21,2753,2759.5,2752,2758,41923
20180901|2018-06-21 12:30,21,2758,2759.5,2756.25,2759.25,39078
20180901|2018-06-21 13:00,21,2759.25,2761.5,2757,2757.75,49660
20180901|2018-06-21 13:30,21,2757.5,2759.5,2754.25,2754.25,42172
20180901|2018-06-21 14:00,21,2754.25,2757,2747.75,2753.75,111829
20180901|2018-06-21 14:30,21,2753.5,2754.25,2747,2752.75,188678
20180901|2018-06-21 15:00,21,2752.75,2754,2751.5,2752,56228
20180901|2018-06-21 15:30,21,2752,2752.5,2750.75,2751.25,5362
20180901|2018-06-21 17:00,22,2750.5,2752,2749.25,2751.5,3649
20180901|2018-06-21 17:30,22,2751.5,2752.25,2751.25,2752.25,870
20180901|2018-06-21 18:00,22,2752.25,2753,2751,2751.5,1290
20180901|2018-06-21 18:30,22,2751.75,2754,2751.75,2752.5,1431
20180901|2018-06-21 19:00,22,2752.5,2755.5,2752,2754.25,3902
20180901|2018-06-21 19:30,22,2754.25,2755.5,2753.25,2755.5,2650
20180901|2018-06-21 20:00,22,2755.5,2757.5,2754,2756.75,4597
20180901|2018-06-21 20:30,22,2756.75,2757.75,2754.75,2757.5,5146
20180901|2018-06-21 21:00,22,2757.5,2759,2756.5,2757.75,4971
20180901|2018-06-21 21:30,22,2757.75,2759,2756.5,2758.75,2358
20180901|2018-06-21 22:00,22,2759,2759,2757.75,2758,2260
20180901|2018-06-21 22:30,22,2758,2758.75,2755.25,2757.75,2872
20180901|2018-06-21 23:00,22,2757.5,2758.5,2757.25,2758.25,1691
20180901|2018-06-21 23:30,22,2758.25,2758.75,2757.25,2758.5,1481
20180901|2018-06-22 00:00,22,2758.75,2760.75,2758.25,2760.25,2975
20180901|2018-06-22 00:30,22,2760.25,2760.5,2757.5,2758.75,2403
20180901|2018-06-22 01:00,22,2758.75,2759.75,2757.5,2758,4341
20180901|2018-06-22 01:30,22,2758.25,2761.5,2758.25,2761.5,5384
20180901|2018-06-22 02:00,22,2761.5,2764.25,2760.5,2762.75,11899
20180901|2018-06-22 02:30,22,2762.5,2765,2761.75,2762.5,7154
20180901|2018-06-22 03:00,22,2762.5,2764.25,2761,2764,6727
20180901|2018-06-22 03:30,22,2763.75,2766.25,2763,2764.75,9339
20180901|2018-06-22 04:00,22,2765,2766.25,2764.5,2765.25,7012
20180901|2018-06-22 04:30,22,2765.25,2766.5,2764.25,2764.5,5342
20180901|2018-06-22 05:00,22,2764.25,2765.25,2763.25,2764.75,4827
20180901|2018-06-22 05:30,22,2764.75,2765.75,2764.5,2765.25,3111
20180901|2018-06-22 06:00,22,2765,2765.75,2763.25,2764.25,5946
20180901|2018-06-22 06:30,22,2764.25,2766.5,2763.75,2766.5,5212
20180901|2018-06-22 07:00,22,2766.25,2768.25,2765.75,2767,11983
20180901|2018-06-22 07:30,22,2766.75,2767,2765.75,2766.5,9087
20180901|2018-06-22 08:00,22,2766.5,2768.25,2766.5,2767.25,10294
20180901|2018-06-22 08:30,22,2767,2768.5,2760.5,2762.5,118847
20180901|2018-06-22 09:00,22,2762.25,2766.5,2758.25,2759.5,107498
20180901|2018-06-22 09:30,22,2759.5,2762.75,2757,2762.5,105923
20180901|2018-06-22 10:00,22,2762.5,2764,2759.5,2763.25,46997
20180901|2018-06-22 10:30,22,2763.25,2765.5,2762.25,2763.75,35783
20180901|2018-06-22 11:00,22,2763.5,2766.75,2763,2764,31568
20180901|2018-06-22 11:30,22,2763.75,2764.75,2762.5,2763.75,21527
20180901|2018-06-22 12:00,22,2764,2765.5,2763.75,2765.25,21760
20180901|2018-06-22 12:30,22,2765.5,2767,2764,2766,26299
20180901|2018-06-22 13:00,22,2766,2767.25,2762.75,2763,33621
20180901|2018-06-22 13:30,22,2763.25,2766.25,2762,2765.5,36866
20180901|2018-06-22 14:00,22,2765.5,2765.75,2762.75,2764,28316
20180901|2018-06-22 14:30,22,2764,2765,2755.25,2757.75,203508
20180901|2018-06-22 15:00,22,2757.75,2761.75,2757.5,2759.5,86297
20180901|2018-06-22 15:30,22,2759.75,2760,2756.5,2756.5,10173
20180901|2018-06-24 17:00,25,2757,2758,2754,2757,6090
20180901|2018-06-24 17:30,25,2757,2757.75,2756.25,2757,954
20180901|2018-06-24 18:00,25,2756.75,2757.25,2752.25,2755.25,3431
20180901|2018-06-24 18:30,25,2755.5,2757.75,2754.5,2757.75,1907
20180901|2018-06-24 19:00,25,2757.75,2758,2748,2749.25,9732
20180901|2018-06-24 19:30,25,2749.5,2749.5,2742.5,2748,13182
20180901|2018-06-24 20:00,25,2748,2749.5,2743.75,2746.5,8559
20180901|2018-06-24 20:30,25,2746.5,2749,2745.25,2747.5,5784
20180901|2018-06-24 21:00,25,2747.75,2748.5,2745,2747.75,3659
20180901|2018-06-24 21:30,25,2747.75,2748,2746,2746.25,2104
20180901|2018-06-24 22:00,25,2746.25,2747.75,2746,2747,1761
20180901|2018-06-24 22:30,25,2747,2749.75,2747,2748.25,2143
20180901|2018-06-24 23:00,25,2748.25,2749,2747.75,2748.5,1115
20180901|2018-06-24 23:30,25,2748.5,2749,2747.75,2748.75,953
20180901|2018-06-25 00:00,25,2748.75,2749.25,2746.25,2746.75,2588
20180901|2018-06-25 00:30,25,2746.5,2746.75,2742,2743.5,5357
20180901|2018-06-25 01:00,25,2743.5,2748.25,2743.5,2746.75,5104
20180901|2018-06-25 01:30,25,2746.75,2747.75,2742,2742.5,6232
20180901|2018-06-25 02:00,25,2742.25,2746.75,2741.25,2742.5,15738
20180901|2018-06-25 02:30,25,2742.5,2745.5,2742,2745.25,8259
20180901|2018-06-25 03:00,25,2745.25,2747,2743.5,2743.75,8524
20180901|2018-06-25 03:30,25,2743.75,2745.5,2741.5,2741.75,6466
20180901|2018-06-25 04:00,25,2741.75,2743.75,2740.75,2743.5,8018
20180901|2018-06-25 04:30,25,2743.75,2744.5,2742.5,2743.5,6116
20180901|2018-06-25 05:00,25,2743.25,2745.25,2739.75,2741.5,11660
20180901|2018-06-25 05:30,25,2741.25,2743.25,2739.25,2742.25,12282
20180901|2018-06-25 06:00,25,2742.25,2746.25,2741.75,2743.75,12273
20180901|2018-06-25 06:30,25,2744,2746.25,2743.25,2746,7965
20180901|2018-06-25 07:00,25,2746,2747.75,2744.75,2747.5,14271
20180901|2018-06-25 07:30,25,2747.25,2747.25,2745,2745.75,11608
20180901|2018-06-25 08:00,25,2745.75,2746.5,2744,2744.25,15015
20180901|2018-06-25 08:30,25,2744.5,2746.25,2729.75,2730.25,199661
20180901|2018-06-25 09:00,25,2730,2732,2720.25,2726.25,207795
20180901|2018-06-25 09:30,25,2726.25,2731.5,2724,2725.25,156623
20180901|2018-06-25 10:00,25,2725.5,2727,2715,2715,134220
20180901|2018-06-25 10:30,25,2715.25,2719.5,2711.5,2716,124371
20180901|2018-06-25 11:00,25,2715.75,2716.75,2703.75,2713.5,159417
20180901|2018-06-25 11:30,25,2713.5,2718.25,2710.5,2717.75,79605
20180901|2018-06-25 12:00,25,2717.5,2718,2709.25,2712.75,91085
20180901|2018-06-25 12:30,25,2713,2721.75,2712.75,2717,86682
20180901|2018-06-25 13:00,25,2716.75,2718.5,2712.25,2714.25,48465
20180901|2018-06-25 13:30,25,2714.25,2714.25,2700.5,2705,119834
20180901|2018-06-25 14:00,25,2705.25,2710.25,2702.25,2708,103802
20180901|2018-06-25 14:30,25,2708,2725,2706,2720,300768
20180901|2018-06-25 15:00,25,2719.75,2723.5,2713.75,2721.75,97826
20180901|2018-06-25 15:30,25,2722,2723.25,2720.5,2722.5,9867
20180901|2018-06-25 17:00,26,2721.75,2724,2721.5,2722.5,3645
20180901|2018-06-25 17:30,26,2722.75,2722.75,2721,2722.75,2372
20180901|2018-06-25 18:00,26,2723,2724,2722,2722.25,1705
20180901|2018-06-25 18:30,26,2722.25,2722.75,2719.75,2720.5,2008
20180901|2018-06-25 19:00,26,2720.75,2724.5,2717.75,2724,8946
20180901|2018-06-25 19:30,26,2724.25,2726.75,2724,2725,7857
20180901|2018-06-25 20:00,26,2724.75,2727,2724.5,2725.5,5514
20180901|2018-06-25 20:30,26,2725.5,2725.5,2721.5,2722.25,5868
20180901|2018-06-25 21:00,26,2722,2722.5,2716.75,2719.75,10456
20180901|2018-06-25 21:30,26,2719.5,2720.5,2718.5,2719.25,5266
20180901|2018-06-25 22:00,26,2719.75,2721.75,2719.5,2721.25,2826
20180901|2018-06-25 22:30,26,2721.5,2725.75,2721.5,2725,4672
20180901|2018-06-25 23:00,26,2725,2725.5,2723.25,2724,2068
20180901|2018-06-25 23:30,26,2724,2724,2722.75,2724,1832
20180901|2018-06-26 00:00,26,2723.75,2726.5,2723.25,2725.75,4488
20180901|2018-06-26 00:30,26,2725.5,2726.5,2725,2726.25,2354
20180901|2018-06-26 01:00,26,2726,2727.75,2725.5,2726.25,7922
20180901|2018-06-26 01:30,26,2726.25,2728.5,2726.25,2728.25,5238
20180901|2018-06-26 02:00,26,2728.5,2728.5,2723,2725.5,16155
20180901|2018-06-26 02:30,26,2725.25,2726.25,2717.75,2719.75,13829
20180901|2018-06-26 03:00,26,2719.5,2722.75,2719,2722.5,7716
20180901|2018-06-26 03:30,26,2722.25,2723.75,2720.75,2722,6161
20180901|2018-06-26 04:00,26,2722,2724.75,2720.75,2723.25,8730
20180901|2018-06-26 04:30,26,2723.25,2723.5,2719.25,2720.75,7423
20180901|2018-06-26 05:00,26,2720.75,2721.25,2715,2716,13475
20180901|2018-06-26 05:30,26,2716,2720,2714.75,2719.5,10260
20180901|2018-06-26 06:00,26,2719.5,2720.25,2718,2718.25,5598
20180901|2018-06-26 06:30,26,2718.25,2719.25,2716.5,2718.75,7282
20180901|2018-06-26 07:00,26,2718.75,2722.5,2718.25,2722,12277
20180901|2018-06-26 07:30,26,2722,2725,2721.75,2724.25,20106
20180901|2018-06-26 08:00,26,2724,2726,2722,2726,18679
20180901|2018-06-26 08:30,26,2725.75,2728,2718.25,2724.75,178365
20180901|2018-06-26 09:00,26,2725,2730.5,2722.75,2722.75,130353
20180901|2018-06-26 09:30,26,2722.75,2725,2717.25,2722.75,116982
20180901|2018-06-26 10:00,26,2722.75,2726.5,2721.25,2723.75,75176
20180901|2018-06-26 10:30,26,2723.75,2726.75,2722.25,2726.25,53713
20180901|2018-06-26 11:00,26,2726.25,2731.25,2726,2728.5,90353
20180901|2018-06-26 11:30,26,2728.5,2731.5,2726.75,2729.75,54761
20180901|2018-06-26 12:00,26,2730,2735.25,2729,2734,61702
20180901|2018-06-26 12:30,26,2734,2735.25,2731.75,2733.25,35897
20180901|2018-06-26 13:00,26,2733.25,2734.25,2730.5,2731,35004
20180901|2018-06-26 13:30,26,2731,2734.75,2730.5,2731.75,39596
20180901|2018-06-26 14:00,26,2731.75,2732.5,2727.25,2727.75,50737
20180901|2018-06-26 14:30,26,2728,2732.75,2723.25,2724.75,148810
20180901|2018-06-26 15:00,26,2724.75,2729,2724.75,2728.5,50531
20180901|2018-06-26 15:30,26,2728.5,2728.75,2723.75,2724.25,7755
20180901|2018-06-26 17:00,27,2726.5,2728.5,2726.25,2726.75,5004
20180901|2018-06-26 17:30,27,2727,2728,2726.75,2727.25,873
20180901|2018-06-26 18:00,27,2727.25,2728.5,2726.5,2728,700
20180901|2018-06-26 18:30,27,2728,2729,2727.25,2729,1390
20180901|2018-06-26 19:00,27,2729,2732,2728.5,2730.25,5678
20180901|2018-06-26 19:30,27,2730.25,2732.5,2728,2730.25,4851
20180901|2018-06-26 20:00,27,2730.25,2732,2727.5,2728.5,4260
20180901|2018-06-26 20:30,27,2728.75,2730.25,2725,2725.25,7141
20180901|2018-06-26 21:00,27,2725.25,2728.25,2724.25,2726.75,4362
20180901|2018-06-26 21:30,27,2727,2727.5,2724.5,2725,3107
20180901|2018-06-26 22:00,27,2725,2727.25,2724.5,2726.75,2831
20180901|2018-06-26 22:30,27,2726.75,2727.75,2726,2727.25,1841
20180901|2018-06-26 23:00,27,2727,2728.5,2727,2728.25,1318
20180901|2018-06-26 23:30,27,2728.25,2729.75,2728.25,2729.5,2495
20180901|2018-06-27 00:00,27,2729.25,2729.5,2725.5,2727.75,3871
20180901|2018-06-27 00:30,27,2727.5,2728.5,2723.75,2724.25,3607
20180901|2018-06-27 01:00,27,2724.25,2724.25,2721.75,2723.5,7919
20180901|2018-06-27 01:30,27,2723.25,2724,2718.25,2720.5,13312
20180901|2018-06-27 02:00,27,2720.5,2721,2714,2715,21571
20180901|2018-06-27 02:30,27,2714.75,2716.75,2708.25,2709.5,26093
20180901|2018-06-27 03:00,27,2709.5,2713,2708.75,2709,16773
20180901|2018-06-27 03:30,27,2709,2710,2705.5,2706.75,18026
20180901|2018-06-27 04:00,27,2706.75,2714.75,2706.25,2714.75,17348
20180901|2018-06-27 04:30,27,2714.5,2720.5,2714.25,2720,19110
20180901|2018-06-27 05:00,27,2719.75,2721.25,2718,2719.25,14366
20180901|2018-06-27 05:30,27,2719,2719.75,2716.5,2717.25,11368
20180901|2018-06-27 06:00,27,2717.25,2719.25,2714.25,2714.5,14840
20180901|2018-06-27 06:30,27,2714.5,2730.5,2712,2727.75,69457
20180901|2018-06-27 07:00,27,2727.75,2732.75,2723.5,2726.25,47030
20180901|2018-06-27 07:30,27,2726.5,2733.75,2726,2728,39706
20180901|2018-06-27 08:00,27,2728,2732.25,2728,2731.75,25758
20180901|2018-06-27 08:30,27,2732,2742,2729.25,2742,158103
20180901|2018-06-27 09:00,27,2741.75,2745,2738.75,2741.5,112892
20180901|2018-06-27 09:30,27,2741.5,2748,2741.5,2742.75,87109
20180901|2018-06-27 10:00,27,2742.75,2744.5,2731.5,2732,168117
20180901|2018-06-27 10:30,27,2732,2738.5,2729.25,2737,75456
20180901|2018-06-27 11:00,27,2737.25,2741.75,2735.5,2735.75,50816
20180901|2018-06-27 11:30,27,2735.75,2736.5,2727,2727,80782
20180901|2018-06-27 12:00,27,2727,2729.75,2715.25,2719.25,114778
20180901|2018-06-27 12:30,27,2719,2722.5,2713.75,2717.75,90551
20180901|2018-06-27 13:00,27,2717.75,2721,2712.75,2714,84230
20180901|2018-06-27 13:30,27,2713.75,2719.75,2708.75,2710.5,98162
20180901|2018-06-27 14:00,27,2710.5,2715.5,2703.25,2713.75,140117
20180901|2018-06-27 14:30,27,2714,2715.75,2701,2701.75,276082
20180901|2018-06-27 15:00,27,2702,2707.25,2701.5,2705.5,90200
20180901|2018-06-27 15:30,27,2705.75,2706,2704,2705.75,7978
20180901|2018-06-27 17:00,28,2705,2707.25,2702.75,2707.25,5855
20180901|2018-06-27 17:30,28,2707.25,2709.75,2706.75,2706.75,3424
20180901|2018-06-27 18:00,28,2706.75,2709.25,2706.75,2708.75,1233
20180901|2018-06-27 18:30,28,2708.75,2710.75,2707.5,2709.25,2576
20180901|2018-06-27 19:00,28,2709.25,2710.75,2705,2709.75,7809
20180901|2018-06-27 19:30,28,2709.5,2709.5,2703.75,2707.25,4858
20180901|2018-06-27 20:00,28,2707.25,2711.5,2706.25,2711,6823
20180901|2018-06-27 20:30,28,2711.25,2712.5,2707.25,2711.5,8884
20180901|2018-06-27 21:00,28,2711.25,2713.75,2708.75,2709.25,6252
20180901|2018-06-27 21:30,28,2709.5,2712.5,2708.25,2712,3956
20180901|2018-06-27 22:00,28,2712,2713.25,2710,2711.75,2510
20180901|2018-06-27 22:30,28,2711.75,2713,2711.5,2712,2734
20180901|2018-06-27 23:00,28,2712,2713.5,2712,2713.25,2019
20180901|2018-06-27 23:30,28,2713,2713.5,2711.75,2712.75,2112
20180901|2018-06-28 00:00,28,2713,2714,2710.75,2712,2714
20180901|2018-06-28 00:30,28,2712,2712,2707.75,2708.5,3967
20180901|2018-06-28 01:00,28,2708.5,2711.25,2707.5,2710.75,6140
20180901|2018-06-28 01:30,28,2710.5,2711.75,2706.25,2707.5,8722
20180901|2018-06-28 02:00,28,2707.5,2715,2705.75,2714,21475
20180901|2018-06-28 02:30,28,2714,2714.75,2712.25,2714,8696
20180901|2018-06-28 03:00,28,2713.75,2717.25,2713.5,2714,12630
20180901|2018-06-28 03:30,28,2714.25,2714.25,2708,2710.5,14434
20180901|2018-06-28 04:00,28,2710.5,2711.5,2708.25,2709.75,9763
20180901|2018-06-28 04:30,28,2709.75,2709.75,2704.5,2709.5,16402
20180901|2018-06-28 05:00,28,2709.5,2711.75,2707.75,2711.5,10264
20180901|2018-06-28 05:30,28,2711.75,2716.25,2710.25,2710.5,14849
20180901|2018-06-28 06:00,28,2710.75,2711,2707,2707.25,17829
20180901|2018-06-28 06:30,28,2707.25,2709.5,2704.75,2707.5,13614
20180901|2018-06-28 07:00,28,2707.25,2707.5,2693.5,2696.25,59861
20180901|2018-06-28 07:30,28,2695.75,2698.25,2693.25,2695,48532
20180901|2018-06-28 08:00,28,2695,2701.5,2695,2701.5,33925
20180901|2018-06-28 08:30,28,2701.75,2707.25,2694.25,2703.25,241549
20180901|2018-06-28 09:00,28,2703.25,2706.75,2696,2700.25,151068
20180901|2018-06-28 09:30,28,2700,2708.75,2693.5,2708,133669
20180901|2018-06-28 10:00,28,2708,2712.25,2701.25,2711.25,115725
20180901|2018-06-28 10:30,28,2711,2714,2707,2710.5,61373
20180901|2018-06-28 11:00,28,2710.25,2711.75,2700.25,2703,67507
20180901|2018-06-28 11:30,28,2703,2709.5,2701,2708.25,43886
20180901|2018-06-28 12:00,28,2708.25,2712.25,2707.25,2710.75,45616
20180901|2018-06-28 12:30,28,2710.75,2713.75,2709,2712.75,52753
20180901|2018-06-28 13:00,28,2712.75,2718,2711.5,2717.75,55443
20180901|2018-06-28 13:30,28,2717.5,2723,2715.75,2723,56131
20180901|2018-06-28 14:00,28,2722.75,2726.25,2720.75,2722,80259
20180901|2018-06-28 14:30,28,2722,2722.75,2716.5,2718.5,124267
20180901|2018-06-28 15:00,28,2718.5,2719.75,2716.5,2719.25,45779
20180901|2018-06-28 15:30,28,2719,2721.5,2717.25,2720.5,7159
20180901|2018-06-28 17:00,29,2720,2722,2719.5,2721.25,3498
20180901|2018-06-28 17:30,29,2721.25,2721.25,2717.5,2718.25,2293
20180901|2018-06-28 18:00,29,2718.25,2720.25,2717.5,2720,1093
20180901|2018-06-28 18:30,29,2720,2721.5,2718.75,2721.5,1184
20180901|2018-06-28 19:00,29,2721.5,2723.5,2720,2720.5,6387
20180901|2018-06-28 19:30,29,2720.5,2721.75,2717,2719.5,5285
20180901|2018-06-28 20:00,29,2719.25,2720.75,2716.75,2718.75,4564
20180901|2018-06-28 20:30,29,2719,2722,2718,2719.25,4453
20180901|2018-06-28 21:00,29,2719.5,2723.75,2718.5,2723,5615
20180901|2018-06-28 21:30,29,2723,2730.25,2723,2730,12653
20180901|2018-06-28 22:00,29,2729.75,2730.5,2727.25,2729,5969
20180901|2018-06-28 22:30,29,2729.25,2729.5,2728,2729.5,1932
20180901|2018-06-28 23:00,29,2729.5,2729.75,2728.5,2729.25,1340
20180901|2018-06-28 23:30,29,2729.5,2731,2729.25,2729.5,4038
20180901|2018-06-29 00:00,29,2729.5,2730.25,2727.25,2727.5,3291
20180901|2018-06-29 00:30,29,2727.5,2729.75,2725.5,2729,5334
20180901|2018-06-29 01:00,29,2729.25,2730,2727,2728.25,9540
20180901|2018-06-29 01:30,29,2728.25,2732.25,2726.5,2731,9718
20180901|2018-06-29 02:00,29,2731.25,2733.5,2728.75,2733,16899
20180901|2018-06-29 02:30,29,2733.25,2736,2732.25,2735.25,9595
20180901|2018-06-29 03:00,29,2735,2736,2733,2734.5,10316
20180901|2018-06-29 03:30,29,2734.75,2737.25,2733.5,2735.5,7994
20180901|2018-06-29 04:00,29,2735.25,2735.5,2731.25,2731.5,10842
20180901|2018-06-29 04:30,29,2731.5,2732.75,2729.5,2730,7785
20180901|2018-06-29 05:00,29,2730.25,2732,2723.25,2724,18737
20180901|2018-06-29 05:30,29,2724,2730.75,2723,2726.25,24277
20180901|2018-06-29 06:00,29,2726.5,2730,2724.75,2729.5,9984
20180901|2018-06-29 06:30,29,2729.5,2732,2729,2731.25,11405
20180901|2018-06-29 07:00,29,2731.25,2734.25,2729,2729.75,20129
20180901|2018-06-29 07:30,29,2729.75,2730.75,2726.5,2726.5,16076
20180901|2018-06-29 08:00,29,2726.5,2730,2726.5,2729.5,19853
20180901|2018-06-29 08:30,29,2729.75,2738.75,2729.5,2736.5,129738
20180901|2018-06-29 09:00,29,2736.25,2740.5,2734.25,2736.25,82256
20180901|2018-06-29 09:30,29,2736.25,2744.25,2735.25,2742.75,99718
20180901|2018-06-29 10:00,29,2743,2745.5,2741.75,2742.75,59918
20180901|2018-06-29 10:30,29,2743,2743.5,2736.5,2738,68147
20180901|2018-06-29 11:00,29,2738,2743,2737.25,2740.75,48220
20180901|2018-06-29 11:30,29,2740.5,2741,2734.75,2737.25,37505
20180901|2018-06-29 12:00,29,2737.25,2741.25,2737,2739,36405
20180901|2018-06-29 12:30,29,2739,2741.25,2737,2738.25,28339
20180901|2018-06-29 13:00,29,2738.25,2739.25,2736,2737.75,38351
20180901|2018-06-29 13:30,29,2737.75,2738.75,2733.75,2738.5,45158
20180901|2018-06-29 14:00,29,2738.75,2740.5,2732,2733.75,69508
20180901|2018-06-29 14:30,29,2733.75,2734.5,2720.5,2721,396389
20180901|2018-06-29 15:00,29,2720.75,2726.25,2720.75,2722.25,132543
20180901|2018-06-29 15:30,29,2722.25,2723.75,2720.5,2720.75,10775
20180901|2018-07-01 17:00,2,2722.25,2722.5,2712.5,2715.75,5615
20180901|2018-07-01 17:30,2,2715.75,2723,2714.75,2722.5,4227
20180901|2018-07-01 18:00,2,2722.5,2723,2721.25,2721.5,1463
20180901|2018-07-01 18:30,2,2721.25,2724.75,2719.75,2722.75,3700
20180901|2018-07-01 19:00,2,2722.75,2724.5,2718.75,2721.25,6055
20180901|2018-07-01 19:30,2,2721.25,2723.5,2719,2721.5,3622
20180901|2018-07-01 20:00,2,2721.5,2728,2721,2726.25,6122
20180901|2018-07-01 20:30,2,2726.25,2727,2725.25,2726.5,2788
20180901|2018-07-01 21:00,2,2726.5,2727.5,2725.25,2725.5,2249
20180901|2018-07-01 21:30,2,2725.5,2726,2722.25,2722.75,3174
20180901|2018-07-01 22:00,2,2723,2723.25,2721,2721.5,2262
20180901|2018-07-01 22:30,2,2721.5,2721.5,2716.25,2717.75,6866
20180901|2018-07-01 23:00,2,2718,2718.25,2714.25,2715.25,4663
20180901|2018-07-01 23:30,2,2715.25,2717.25,2713.5,2716,3560
20180901|2018-07-02 00:00,2,2716.25,2716.5,2710.75,2711.5,5083
20180901|2018-07-02 00:30,2,2711.75,2711.75,2707.25,2708,7792
20180901|2018-07-02 01:00,2,2708,2711.25,2706.25,2707.5,10182
20180901|2018-07-02 01:30,2,2707.75,2708.5,2702,2706.5,11010
20180901|2018-07-02 02:00,2,2706.75,2707.75,2699,2702.5,18470
20180901|2018-07-02 02:30,2,2702.75,2706.5,2698.5,2703,17295
20180901|2018-07-02 03:00,2,2703,2707,2702.5,2705.75,10178
20180901|2018-07-02 03:30,2,2705.75,2710,2704.25,2708.75,9106
20180901|2018-07-02 04:00,2,2709,2710,2706.25,2707.75,6391
20180901|2018-07-02 04:30,2,2707.5,2708.75,2704.75,2707.25,7372
20180901|2018-07-02 05:00,2,2707,2708,2702.5,2703.75,6278
20180901|2018-07-02 05:30,2,2703.5,2708.75,2703.25,2707.75,9155
20180901|2018-07-02 06:00,2,2707.75,2709.25,2706,2707.5,7356
20180901|2018-07-02 06:30,2,2707.5,2709.5,2706,2708.5,7475
20180901|2018-07-02 07:00,2,2708.25,2708.75,2706,2706.75,7833
20180901|2018-07-02 07:30,2,2707,2707.25,2703.75,2705,14266
20180901|2018-07-02 08:00,2,2704.75,2706.75,2701.5,2703.25,24220
20180901|2018-07-02 08:30,2,2703.25,2709,2700.5,2708.75,129548
20180901|2018-07-02 09:00,2,2709,2712.75,2704,2711,109038
20180901|2018-07-02 09:30,2,2711,2716,2710.5,2713.75,81112
20180901|2018-07-02 10:00,2,2713.75,2719,2710.5,2712,76533
20180901|2018-07-02 10:30,2,2711.75,2712,2708,2710,48159
20180901|2018-07-02 11:00,2,2710,2710.5,2705,2708.25,41721
20180901|2018-07-02 11:30,2,2708.25,2711.75,2707.5,2709.5,29652
20180901|2018-07-02 12:00,2,2709.5,2710.5,2704,2704.5,42503
20180901|2018-07-02 12:30,2,2704.25,2715,2704,2713.75,43550
20180901|2018-07-02 13:00,2,2713.5,2720.5,2713.25,2720.25,61209
20180901|2018-07-02 13:30,2,2720.5,2722,2715.25,2716,48307
20180901|2018-07-02 14:00,2,2715.75,2721.75,2714.25,2721.25,44495
20180901|2018-07-02 14:30,2,2721.25,2728.5,2718.5,2727.25,127222
20180901|2018-07-02 15:00,2,2727,2728,2725.5,2727.25,48535
20180901|2018-07-02 15:30,2,2727.75,2728,2725.75,2726.75,7202
20180901|2018-07-02 17:00,3,2727.25,2727.5,2725.5,2726.75,3298
20180901|2018-07-02 17:30,3,2726.75,2726.75,2725,2725.75,925
20180901|2018-07-02 18:00,3,2725.75,2726,2725.25,2725.25,373
20180901|2018-07-02 18:30,3,2725.5,2727.25,2725.25,2727.25,1825
20180901|2018-07-02 19:00,3,2727.25,2727.75,2726.25,2726.5,3137
20180901|2018-07-02 19:30,3,2726.25,2727,2724.5,2725.5,2117
20180901|2018-07-02 20:00,3,2725.75,2732.75,2725.25,2729.5,10509
20180901|2018-07-02 20:30,3,2729.5,2729.75,2721.25,2723.25,15298
20180901|2018-07-02 21:00,3,2723,2728.75,2722,2728,7138
20180901|2018-07-02 21:30,3,2727.75,2728.25,2724,2724.25,3584
20180901|2018-07-02 22:00,3,2724.5,2726.25,2720.5,2725.5,7451
20180901|2018-07-02 22:30,3,2725.5,2726,2722.5,2725.75,3128
20180901|2018-07-02 23:00,3,2726,2726.25,2724.25,2725.5,2402
20180901|2018-07-02 23:30,3,2725.25,2725.75,2723.25,2723.5,2127
20180901|2018-07-03 00:00,3,2723.75,2726,2721.75,2725.75,4685
20180901|2018-07-03 00:30,3,2726,2732,2725.5,2729,10590
20180901|2018-07-03 01:00,3,2728.75,2731.25,2727,2729.75,7427
20180901|2018-07-03 01:30,3,2730,2732.75,2729.75,2732,5960
20180901|2018-07-03 02:00,3,2732,2734,2726.75,2727.5,12028
20180901|2018-07-03 02:30,3,2727.75,2732.75,2726.5,2732.75,9274
20180901|2018-07-03 03:00,3,2732.75,2733.75,2731.5,2733.25,6487
20180901|2018-07-03 03:30,3,2733.5,2735.5,2733.25,2734.75,9423
20180901|2018-07-03 04:00,3,2735,2736.75,2732.25,2735.25,7493
20180901|2018-07-03 04:30,3,2735.5,2737,2734.5,2736.25,5882
20180901|2018-07-03 05:00,3,2736.25,2739.25,2736.25,2738.5,10354
20180901|2018-07-03 05:30,3,2738.5,2739.75,2736.25,2737.5,7481
20180901|2018-07-03 06:00,3,2737.25,2739,2735.75,2738,6746
20180901|2018-07-03 06:30,3,2738.25,2740,2738,2740,7059
20180901|2018-07-03 07:00,3,2740,2741.5,2738.75,2739.25,11110
20180901|2018-07-03 07:30,3,2739,2739.75,2736.75,2738.5,11636
20180901|2018-07-03 08:00,3,2738.25,2738.75,2736,2736.75,16490
20180901|2018-07-03 08:30,3,2736.5,2738,2731.25,2734,123127
20180901|2018-07-03 09:00,3,2734,2736,2732.25,2734.5,70596
20180901|2018-07-03 09:30,3,2734.5,2736.5,2728.25,2730.25,80529
20180901|2018-07-03 10:00,3,2730.25,2732,2728.25,2731.25,41213
20180901|2018-07-03 10:30,3,2731.5,2733,2729,2731,40490
20180901|2018-07-03 11:00,3,2731,2732.5,2724.75,2725.5,65498
20180901|2018-07-03 11:30,3,2725.25,2726.25,2712,2716.25,131728
20180901|2018-07-03 12:00,3,2716.5,2719.5,2712.75,2713.25,59073
20180901|2018-07-03 17:00,5,2713,2714.25,2710.75,2713.5,3859
20180901|2018-07-03 17:30,5,2713.75,2714,2712.25,2713,673
20180901|2018-07-03 18:00,5,2713,2716.25,2713,2715.25,1327
20180901|2018-07-03 18:30,5,2715,2716,2712,2713,2281
20180901|2018-07-03 19:00,5,2713,2715.25,2712,2714.5,2901
20180901|2018-07-03 19:30,5,2714.5,2714.75,2712.25,2713.5,2798
20180901|2018-07-03 20:00,5,2713.5,2715.75,2712.5,2714.75,3542
20180901|2018-07-03 20:30,5,2715,2719.5,2714.5,2717,4890
20180901|2018-07-03 21:00,5,2717,2718.5,2716,2717.25,2308
20180901|2018-07-03 21:30,5,2717.5,2720,2717,2719.5,1683
20180901|2018-07-03 22:00,5,2719.25,2719.5,2716.25,2717.5,1548
20180901|2018-07-03 22:30,5,2717.5,2718.75,2717.25,2717.75,1484
20180901|2018-07-03 23:00,5,2717.75,2719,2717.25,2718,861
20180901|2018-07-03 23:30,5,2718.25,2718.5,2717,2718.25,924
20180901|2018-07-04 00:00,5,2718.5,2720,2718.25,2719.75,2240
20180901|2018-07-04 00:30,5,2720,2720,2718.25,2719.25,1734
20180901|2018-07-04 01:00,5,2719.25,2719.75,2716.25,2717.25,3935
20180901|2018-07-04 01:30,5,2717.25,2718.75,2716.75,2718.25,2361
20180901|2018-07-04 02:00,5,2718.25,2720,2718,2719.75,4419
20180901|2018-07-04 02:30,5,2720,2720.5,2719,2719,3066
20180901|2018-07-04 03:00,5,2719,2720.25,2718.25,2719.5,2021
20180901|2018-07-04 03:30,5,2719.25,2723.5,2719,2722.25,5161
20180901|2018-07-04 04:00,5,2722.25,2724,2722.25,2723,3163
20180901|2018-07-04 04:30,5,2722.75,2722.75,2720,2720,3426
20180901|2018-07-04 05:00,5,2720.25,2721.75,2719.75,2721.25,2437
20180901|2018-07-04 05:30,5,2721.5,2722.75,2720.5,2722.5,2288
20180901|2018-07-04 06:00,5,2722.5,2723,2720.75,2721.25,1378
20180901|2018-07-04 06:30,5,2721.25,2721.5,2720,2720.25,1687
20180901|2018-07-04 07:00,5,2720.5,2721.25,2719.25,2719.5,2541
20180901|2018-07-04 07:30,5,2719.75,2721.5,2719,2721.25,2124
20180901|2018-07-04 08:00,5,2721.25,2722,2720.25,2721.75,2189
20180901|2018-07-04 08:30,5,2721.75,2721.75,2718,2719,6687
20180901|2018-07-04 09:00,5,2719,2720.25,2718,2720.25,3283
20180901|2018-07-04 09:30,5,2720.25,2720.25,2718,2719.25,3316
20180901|2018-07-04 10:00,5,2719.5,2721,2718.5,2720.75,2754
20180901|2018-07-04 10:30,5,2720.75,2721.75,2719.5,2720.75,3053
20180901|2018-07-04 11:00,5,2720.75,2722,2720,2721.5,1475
20180901|2018-07-04 11:30,5,2721.25,2722.75,2720.75,2721.75,2333
20180901|2018-07-04 17:00,5,2722,2722.75,2720.5,2722,1038
20180901|2018-07-04 17:30,5,2721.75,2721.75,2719.75,2719.75,480
20180901|2018-07-04 18:00,5,2719.75,2720.25,2718.75,2718.75,1118
20180901|2018-07-04 18:30,5,2719,2720.25,2718.5,2720,877
20180901|2018-07-04 19:00,5,2720,2722,2719.5,2722,2444
20180901|2018-07-04 19:30,5,2721.75,2722.5,2715.25,2715.5,4974
20180901|2018-07-04 20:00,5,2715.5,2718,2712.5,2715.5,5574
20180901|2018-07-04 20:30,5,2715.5,2721.75,2715.5,2719.75,7955
20180901|2018-07-04 21:00,5,2719.75,2720.75,2718.75,2719.75,2698
20180901|2018-07-04 21:30,5,2719.75,2722.75,2719.5,2721.25,3504
20180901|2018-07-04 22:00,5,2721,2722,2715.25,2716.75,3438
20180901|2018-07-04 22:30,5,2716.75,2717.75,2714,2715.75,4217
20180901|2018-07-04 23:00,5,2716,2717.5,2715.25,2715.25,1803
20180901|2018-07-04 23:30,5,2715.25,2716.75,2715,2715.75,2316
20180901|2018-07-05 00:00,5,2716,2716,2713.75,2715,3131
20180901|2018-07-05 00:30,5,2715.25,2718.75,2713.5,2718.25,4669
20180901|2018-07-05 01:00,5,2718,2719,2714.5,2714.5,5121
20180901|2018-07-05 01:30,5,2714.75,2717.75,2714.75,2717.5,3401
20180901|2018-07-05 02:00,5,2717.5,2725.5,2717.25,2725,14269
20180901|2018-07-05 02:30,5,2724.75,2726.25,2723.25,2724.75,6652
20180901|2018-07-05 03:00,5,2724.5,2725.5,2723.5,2725,4903
20180901|2018-07-05 03:30,5,2725,2726.75,2723,2724.25,7228
20180901|2018-07-05 04:00,5,2724.25,2726,2723.25,2725.25,3645
20180901|2018-07-05 04:30,5,2725.5,2731.5,2725,2729,15470
20180901|2018-07-05 05:00,5,2729,2729.75,2727.75,2728,6515
20180901|2018-07-05 05:30,5,2728,2729.75,2727.5,2729.75,4269
20180901|2018-07-05 06:00,5,2729.5,2731.75,2729,2731.25,8676
20180901|2018-07-05 06:30,5,2731.5,2735.5,2730.75,2735,13168
20180901|2018-07-05 07:00,5,2734.75,2735.75,2733,2734.5,11051
20180901|2018-07-05 07:30,5,2734.25,2734.75,2731.25,2732,9814
20180901|2018-07-05 08:00,5,2732,2733,2729.25,2729.5,16849
20180901|2018-07-05 08:30,5,2729.5,2732.75,2725.25,2725.5,114410
20180901|2018-07-05 09:00,5,2725.5,2729.5,2722.75,2724.5,74737
20180901|2018-07-05 09:30,5,2724.5,2724.75,2717,2718.75,71847
20180901|2018-07-05 10:00,5,2718.75,2727,2717,2725.25,62661
20180901|2018-07-05 10:30,5,2725.5,2730.75,2725,2728.75,48364
20180901|2018-07-05 11:00,5,2729,2735.25,2728.5,2733.5,59265
20180901|2018-07-05 11:30,5,2733.5,2734.75,2731.25,2734,21004
20180901|2018-07-05 12:00,5,2734,2737.25,2733.75,2735,32721
20180901|2018-07-05 12:30,5,2735,2735.5,2731.5,2733.5,24995
20180901|2018-07-05 13:00,5,2733.5,2737.5,2725,2731.75,73537
20180901|2018-07-05 13:30,5,2731.5,2733.75,2729.75,2733,35610
20180901|2018-07-05 14:00,5,2732.75,2737.25,2732.5,2734.25,49716
20180901|2018-07-05 14:30,5,2734.25,2739.5,2733,2738.75,133665
20180901|2018-07-05 15:00,5,2738.75,2739,2737.5,2738.5,48504
20180901|2018-07-05 15:30,5,2738,2739.75,2738,2738.5,5929
20180901|2018-07-05 17:00,6,2737,2737.25,2734.5,2735.5,4762
20180901|2018-07-05 17:30,6,2735.5,2736.75,2734.25,2734.5,1357
20180901|2018-07-05 18:00,6,2734.5,2735,2733.25,2734.5,1827
20180901|2018-07-05 18:30,6,2734.5,2735,2732.75,2733.25,2320
20180901|2018-07-05 19:00,6,2733.25,2737.75,2733.25,2736.5,6330
20180901|2018-07-05 19:30,6,2736.5,2739,2736.25,2738,4382
20180901|2018-07-05 20:00,6,2738,2738.25,2735.25,2737.75,5203
20180901|2018-07-05 20:30,6,2737.75,2740,2736.5,2739,8928
20180901|2018-07-05 21:00,6,2739,2739,2737,2738.5,5761
20180901|2018-07-05 21:30,6,2738.25,2738.5,2736.75,2737.25,2994
20180901|2018-07-05 22:00,6,2737.25,2739.25,2735.5,2739.25,3362
20180901|2018-07-05 22:30,6,2739.25,2739.5,2737.75,2739.25,2071
20180901|2018-07-05 23:00,6,2739.25,2745,2737,2743.5,12247
20180901|2018-07-05 23:30,6,2743.25,2744.75,2741.25,2741.25,3557
20180901|2018-07-06 00:00,6,2741,2745.75,2740.5,2745.75,7140
20180901|2018-07-06 00:30,6,2745.75,2746.75,2742.75,2746.5,9670
20180901|2018-07-06 01:00,6,2746.5,2747.5,2741.25,2743.25,7773
20180901|2018-07-06 01:30,6,2743.25,2744.25,2740.75,2742,4773
20180901|2018-07-06 02:00,6,2742.25,2742.5,2735.75,2736.25,10975
20180901|2018-07-06 02:30,6,2736.25,2739.25,2734.75,2737.5,7664
20180901|2018-07-06 03:00,6,2737.5,2739.75,2734.75,2739.5,6272
20180901|2018-07-06 03:30,6,2739.75,2740.5,2738.25,2739.5,4176
20180901|2018-07-06 04:00,6,2739.5,2741,2736.25,2738,5407
20180901|2018-07-06 04:30,6,2737.75,2738,2734.25,2736.25,5268
20180901|2018-07-06 05:00,6,2736.5,2736.5,2734,2735.25,4527
20180901|2018-07-06 05:30,6,2735,2735.25,2733.5,2733.75,3871
20180901|2018-07-06 06:00,6,2733.75,2735,2732.75,2733,5482
20180901|2018-07-06 06:30,6,2733.25,2733.25,2731.25,2732,5607
20180901|2018-07-06 07:00,6,2732,2734.5,2731.75,2733,10145
20180901|2018-07-06 07:30,6,2733.5,2744.5,2733,2737.75,50357
20180901|2018-07-06 08:00,6,2737.75,2741.5,2736.25,2739,24500
20180901|2018-07-06 08:30,6,2738.75,2744.75,2734.5,2744.5,119435
20180901|2018-07-06 09:00,6,2744.75,2747.5,2743,2747,77440
20180901|2018-07-06 09:30,6,2747.25,2752.25,2744.75,2750.75,88131
20180901|2018-07-06 10:00,6,2750.75,2758.5,2750.5,2757.5,95808
20180901|2018-07-06 10:30,6,2757.5,2763.5,2757.5,2761,84022
20180901|2018-07-06 11:00,6,2761,2764.5,2760.75,2763.75,70937
20180901|2018-07-06 11:30,6,2763.5,2763.75,2760,2761.25,31829
20180901|2018-07-06 12:00,6,2761.5,2764.25,2761.25,2763.25,29678
20180901|2018-07-06 12:30,6,2763.5,2765,2762.25,2763,26177
20180901|2018-07-06 13:00,6,2762.75,2763.5,2761.75,2762.5,23037
20180901|2018-07-06 13:30,6,2762.5,2764,2760,2763,32026
20180901|2018-07-06 14:00,6,2763,2766.25,2762.5,2765.25,52263
20180901|2018-07-06 14:30,6,2765.25,2765.5,2756.75,2761.75,178998
20180901|2018-07-06 15:00,6,2761.75,2763.75,2760.25,2762.5,68606
20180901|2018-07-06 15:30,6,2762.25,2763,2761.5,2762.5,6159
20180901|2018-07-08 17:00,9,2762,2765.5,2761.75,2764.5,2992
20180901|2018-07-08 17:30,9,2764.75,2765,2764,2764.25,517
20180901|2018-07-08 18:00,9,2764.25,2767,2763.25,2765.75,2043
20180901|2018-07-08 18:30,9,2765.75,2767,2765,2765.75,1828
20180901|2018-07-08 19:00,9,2766,2769,2765.25,2768.5,5391
20180901|2018-07-08 19:30,9,2768.5,2769.75,2767.75,2768.75,3167
20180901|2018-07-08 20:00,9,2769,2772.25,2768.5,2769.5,6841
20180901|2018-07-08 20:30,9,2769.25,2772.75,2769,2772.25,6332
20180901|2018-07-08 21:00,9,2772.5,2774,2772.25,2773.25,5699
20180901|2018-07-08 21:30,9,2773.25,2774.25,2772.75,2774,3231
20180901|2018-07-08 22:00,9,2773.75,2774,2772.5,2773.25,2077
20180901|2018-07-08 22:30,9,2773.25,2774.5,2773,2773.25,1982
20180901|2018-07-08 23:00,9,2773.25,2773.75,2772.75,2773.25,1201
20180901|2018-07-08 23:30,9,2773,2773.5,2772.25,2772.5,1386
20180901|2018-07-09 00:00,9,2772.5,2772.75,2771.25,2772.25,2321
20180901|2018-07-09 00:30,9,2772,2773.25,2772,2772.25,2173
20180901|2018-07-09 01:00,9,2772.25,2773.25,2771.75,2772.75,3739
20180901|2018-07-09 01:30,9,2772.5,2772.75,2771.25,2772,2496
20180901|2018-07-09 02:00,9,2772.25,2773.25,2771.25,2773,6879
20180901|2018-07-09 02:30,9,2773,2774.75,2772.75,2774.25,6124
20180901|2018-07-09 03:00,9,2774.25,2774.5,2771.75,2773,6249
20180901|2018-07-09 03:30,9,2772.75,2773.25,2770.75,2770.75,5055
20180901|2018-07-09 04:00,9,2770.75,2773.25,2770.25,2772.75,3699
20180901|2018-07-09 04:30,9,2772.75,2774,2772,2774,3380
20180901|2018-07-09 05:00,9,2773.75,2774.75,2772.75,2773.75,3869
20180901|2018-07-09 05:30,9,2773.5,2774,2773,2774,3104
20180901|2018-07-09 06:00,9,2774,2775.25,2772.5,2773,6505
20180901|2018-07-09 06:30,9,2773,2773.25,2772,2773,3704
20180901|2018-07-09 07:00,9,2773,2773.75,2771.75,2773.25,7634
20180901|2018-07-09 07:30,9,2773.25,2773.75,2771.75,2772,5654
20180901|2018-07-09 08:00,9,2772.25,2773.75,2772.25,2773.5,10048
20180901|2018-07-09 08:30,9,2773.5,2779,2773,2776.25,111593
20180901|2018-07-09 09:00,9,2776.5,2777.25,2772.75,2775.5,82337
20180901|2018-07-09 09:30,9,2775.5,2780.25,2775.25,2780,72756
20180901|2018-07-09 10:00,9,2780.25,2782.75,2779.5,2780.5,59004
20180901|2018-07-09 10:30,9,2780.75,2784,2779,2782.5,61726
20180901|2018-07-09 11:00,9,2782.75,2785.5,2782.25,2783.25,57404
20180901|2018-07-09 11:30,9,2783.5,2784,2780.75,2782.75,48539
20180901|2018-07-09 12:00,9,2782.75,2784,2779.25,2781,35487
20180901|2018-07-09 12:30,9,2781.25,2783.25,2781,2782.75,19551
20180901|2018-07-09 13:00,9,2782.75,2783.5,2781.25,2783.25,18190
20180901|2018-07-09 13:30,9,2783.25,2785.75,2782.75,2785,32461
20180901|2018-07-09 14:00,9,2785.25,2786.25,2782.25,2784.25,42248
20180901|2018-07-09 14:30,9,2784.25,2787.25,2783.25,2786.5,106508
20180901|2018-07-09 15:00,9,2786.25,2787.75,2786,2787.5,56811
20180901|2018-07-09 15:30,9,2787.5,2788,2787.25,2787.25,6717
20180901|2018-07-09 17:00,10,2787.5,2787.75,2786.25,2787.25,2341
20180901|2018-07-09 17:30,10,2787.25,2790.75,2787,2790.25,2641
20180901|2018-07-09 18:00,10,2790.25,2791.5,2790,2790.75,1846
20180901|2018-07-09 18:30,10,2790.75,2792,2790,2791,1975
20180901|2018-07-09 19:00,10,2791,2792.75,2790.25,2792.5,3980
20180901|2018-07-09 19:30,10,2792.5,2797.75,2792.5,2795.75,9947
20180901|2018-07-09 20:00,10,2795.5,2796,2792.5,2793.5,5707
20180901|2018-07-09 20:30,10,2793.5,2794.25,2791.75,2792,5667
20180901|2018-07-09 21:00,10,2792.25,2794,2792,2792.5,2298
20180901|2018-07-09 21:30,10,2792.75,2793.5,2791.75,2792.5,2694
20180901|2018-07-09 22:00,10,2792.25,2793.75,2791.75,2793.75,1724
20180901|2018-07-09 22:30,10,2793.5,2793.75,2792.25,2792.25,1382
20180901|2018-07-09 23:00,10,2792.25,2793,2792,2792.5,1612
20180901|2018-07-09 23:30,10,2792.5,2793,2792.25,2792.75,1342
20180901|2018-07-10 00:00,10,2792.75,2793.75,2792.5,2792.75,2110
20180901|2018-07-10 00:30,10,2792.5,2792.75,2790.25,2790.5,3590
20180901|2018-07-10 01:00,10,2790.75,2790.75,2788.25,2789.75,6940
20180901|2018-07-10 01:30,10,2789.75,2790.75,2789.25,2790.75,3494
20180901|2018-07-10 02:00,10,2790.75,2791.5,2789.25,2789.75,5398
20180901|2018-07-10 02:30,10,2789.75,2790.25,2787.75,2788.75,5000
20180901|2018-07-10 03:00,10,2788.75,2790.75,2788.25,2790.75,5417
20180901|2018-07-10 03:30,10,2790.75,2790.75,2788.5,2789,4891
20180901|2018-07-10 04:00,10,2789.25,2790.5,2789,2790,3517
20180901|2018-07-10 04:30,10,2789.75,2792.25,2789.75,2791.75,4147
20180901|2018-07-10 05:00,10,2791.5,2792.75,2791.25,2792.25,3933
20180901|2018-07-10 05:30,10,2792.25,2794,2791,2791,5862
20180901|2018-07-10 06:00,10,2791,2794.5,2790.75,2793.75,7393
20180901|2018-07-10 06:30,10,2794,2794.25,2792,2792.25,5329
20180901|2018-07-10 07:00,10,2792,2792.25,2788.5,2788.5,10912
20180901|2018-07-10 07:30,10,2788.5,2792,2788.25,2791.5,11337
20180901|2018-07-10 08:00,10,2791.25,2792.75,2790.75,2791.75,13041
20180901|2018-07-10 08:30,10,2791.75,2793.75,2789,2793.25,128828
20180901|2018-07-10 09:00,10,2793,2795.75,2791.25,2793.5,86432
20180901|2018-07-10 09:30,10,2793.5,2797.75,2793.25,2796.5,61865
20180901|2018-07-10 10:00,10,2796.5,2797.75,2791.5,2792.75,58040
20180901|2018-07-10 10:30,10,2792.75,2796.5,2791.75,2796.5,32425
20180901|2018-07-10 11:00,10,2796.25,2796.5,2794,2795.75,29795
20180901|2018-07-10 11:30,10,2795.5,2796,2792.5,2793.75,22703
20180901|2018-07-10 12:00,10,2793.5,2794.75,2791.75,2792,38217
20180901|2018-07-10 12:30,10,2791.75,2792.25,2788.5,2791.5,40397
20180901|2018-07-10 13:00,10,2791.5,2795,2791.25,2793.5,24035
20180901|2018-07-10 13:30,10,2793.75,2795.5,2792.75,2795.25,27426
20180901|2018-07-10 14:00,10,2795.25,2796.25,2793.75,2794.75,27380
20180901|2018-07-10 14:30,10,2794.75,2797.5,2793.75,2795.75,97417
20180901|2018-07-10 15:00,10,2795.75,2797.75,2795,2796.5,47940
20180901|2018-07-10 15:30,10,2796.75,2797.75,2780.5,2786,26246
20180901|2018-07-10 17:00,11,2780.75,2787,2773.5,2776.25,36078
20180901|2018-07-10 17:30,11,2776.5,2779,2772.5,2773,14783
20180901|2018-07-10 18:00,11,2773,2778.75,2773,2773.75,9555
20180901|2018-07-10 18:30,11,2773.75,2776,2772.5,2775,6440
20180901|2018-07-10 19:00,11,2775.25,2776,2773.75,2774.75,7501
20180901|2018-07-10 19:30,11,2775,2775,2770.5,2771.25,10714
20180901|2018-07-10 20:00,11,2771.25,2771.25,2765.75,2770.5,18633
20180901|2018-07-10 20:30,11,2770.75,2775,2769.5,2774.75,12712
20180901|2018-07-10 21:00,11,2774.75,2777,2773.5,2776.75,9755
20180901|2018-07-10 21:30,11,2776.75,2779.5,2776,2778,9779
20180901|2018-07-10 22:00,11,2778.25,2778.75,2776.75,2778,4481
20180901|2018-07-10 22:30,11,2778,2781,2778,2779.5,4222
20180901|2018-07-10 23:00,11,2779.25,2780.75,2777.75,2779.25,3126
20180901|2018-07-10 23:30,11,2779.25,2779.75,2777,2777.25,2063
20180901|2018-07-11 00:00,11,2777.25,2778,2776,2777.75,3325
20180901|2018-07-11 00:30,11,2777.75,2778.75,2775.25,2775.75,4672
20180901|2018-07-11 01:00,11,2775.75,2777.25,2774.25,2776.5,7898
20180901|2018-07-11 01:30,11,2776.5,2777.75,2773.25,2773.75,6609
20180901|2018-07-11 02:00,11,2774,2775.75,2769.5,2772.25,18311
20180901|2018-07-11 02:30,11,2772.25,2774.75,2771.25,2772.75,7591
20180901|2018-07-11 03:00,11,2772.5,2775,2771,2772.5,8336
20180901|2018-07-11 03:30,11,2772.5,2776.25,2771.75,2776,7750
20180901|2018-07-11 04:00,11,2775.75,2776.25,2774.25,2775.5,6564
20180901|2018-07-11 04:30,11,2775.5,2775.75,2772.5,2774.25,6775
20180901|2018-07-11 05:00,11,2774.25,2778.75,2773.75,2778,9605
20180901|2018-07-11 05:30,11,2778,2779.5,2777,2778.25,6700
20180901|2018-07-11 06:00,11,2778.25,2779.75,2777.25,2777.75,6032
20180901|2018-07-11 06:30,11,2777.75,2778.5,2776.5,2777.5,5316
20180901|2018-07-11 07:00,11,2777.25,2781.5,2777.25,2781.25,18174
20180901|2018-07-11 07:30,11,2781.25,2783.5,2775,2777.5,45196
20180901|2018-07-11 08:00,11,2777.75,2779.5,2776.25,2778.5,25362
20180901|2018-07-11 08:30,11,2778.5,2784,2777,2780.5,153351
20180901|2018-07-11 09:00,11,2780.25,2787,2780,2786.25,96354
20180901|2018-07-11 09:30,11,2786,2787.75,2781.25,2784.5,80558
20180901|2018-07-11 10:00,11,2784.5,2787.25,2779.25,2779.25,77361
20180901|2018-07-11 10:30,11,2779.25,2781.5,2776,2776.25,74144
20180901|2018-07-11 11:00,11,2776.25,2779.5,2775.5,2778.5,49782
20180901|2018-07-11 11:30,11,2778.25,2781.25,2776,2777.25,39288
20180901|2018-07-11 12:00,11,2777.25,2782,2775.25,2780.5,45115
20180901|2018-07-11 12:30,11,2780.25,2782.75,2775.5,2775.75,41678
20180901|2018-07-11 13:00,11,2775.75,2778.75,2772.25,2778.25,57778
20180901|2018-07-11 13:30,11,2778.25,2780.25,2777.75,2778.5,46274
20180901|2018-07-11 14:00,11,2778.5,2781,2775.5,2776.25,53852
20180901|2018-07-11 14:30,11,2776,2780.25,2775,2776.5,109512
20180901|2018-07-11 15:00,11,2776.5,2777,2773.5,2773.75,49407
20180901|2018-07-11 15:30,11,2773.75,2777,2773.5,2775.75,8898
20180901|2018-07-11 17:00,12,2776.75,2778.25,2775,2775.75,3649
20180901|2018-07-11 17:30,12,2775.75,2776.75,2773.75,2775.75,1800
20180901|2018-07-11 18:00,12,2775.75,2776.5,2775,2775.75,633
20180901|2018-07-11 18:30,12,2775.75,2778.5,2774.5,2777.75,1931
20180901|2018-07-11 19:00,12,2777.75,2779.25,2776.5,2778.5,3719
20180901|2018-07-11 19:30,12,2778.5,2779.25,2777,2777.75,2386
20180901|2018-07-11 20:00,12,2777.75,2780,2776,2776.75,4263
20180901|2018-07-11 20:30,12,2776.75,2784.5,2776.75,2783,12319
20180901|2018-07-11 21:00,12,2782.75,2784.5,2781.25,2782,6310
20180901|2018-07-11 21:30,12,2782,2784.5,2781.5,2783,3970
20180901|2018-07-11 22:00,12,2783,2784.25,2782.75,2783.25,2759
20180901|2018-07-11 22:30,12,2783,2783.5,2782.25,2783.5,1520
20180901|2018-07-11 23:00,12,2783.5,2785,2783.25,2784,2872
20180901|2018-07-11 23:30,12,2783.75,2784,2783,2783.5,1128
20180901|2018-07-12 00:00,12,2783.25,2785,2783,2784.25,3503
20180901|2018-07-12 00:30,12,2784.25,2785,2783.25,2783.5,2821
20180901|2018-07-12 01:00,12,2783.5,2785,2783,2784,4876
20180901|2018-07-12 01:30,12,2784.25,2785,2783.5,2784.75,2716
20180901|2018-07-12 02:00,12,2784.5,2784.75,2782,2783.5,6498
20180901|2018-07-12 02:30,12,2783.5,2784.25,2781.5,2784,6350
20180901|2018-07-12 03:00,12,2784,2785,2782.75,2782.75,4830
20180901|2018-07-12 03:30,12,2782.75,2784.25,2778.5,2782,11415
20180901|2018-07-12 04:00,12,2782,2787.75,2781.75,2786.5,17697
20180901|2018-07-12 04:30,12,2786.75,2787.5,2785.25,2786.5,4390
20180901|2018-07-12 05:00,12,2786.75,2787.5,2784.5,2787.25,5765
20180901|2018-07-12 05:30,12,2787.25,2791,2787,2790.75,12112
20180901|2018-07-12 06:00,12,2790.75,2791,2788.5,2789.25,8339
20180901|2018-07-12 06:30,12,2789.25,2790,2788,2789,6513
20180901|2018-07-12 07:00,12,2789,2789.75,2788,2788,6036
20180901|2018-07-12 07:30,12,2788.25,2791.5,2787.75,2790.5,21565
20180901|2018-07-12 08:00,12,2790.25,2790.75,2788.75,2789.5,13099
20180901|2018-07-12 08:30,12,2789.5,2791,2782.75,2788.5,130699
20180901|2018-07-12 09:00,12,2788.5,2793.5,2788.25,2793.5,79827
20180901|2018-07-12 09:30,12,2793.5,2794.5,2788.25,2790,65404
20180901|2018-07-12 10:00,12,2790.25,2793.25,2790.25,2791.75,42835
20180901|2018-07-12 10:30,12,2791.75,2796.25,2789.25,2795.75,64679
20180901|2018-07-12 11:00,12,2795.75,2797,2794.5,2797,36009
20180901|2018-07-12 11:30,12,2796.75,2799.75,2792.25,2798.5,67276
20180901|2018-07-12 12:00,12,2798.75,2800.5,2796.5,2799.5,47989
20180901|2018-07-12 12:30,12,2799.5,2800.25,2795.25,2796,38055
20180901|2018-07-12 13:00,12,2796,2797.5,2794.5,2796.75,22653
20180901|2018-07-12 13:30,12,2797,2797.5,2795,2796.25,33494
20180901|2018-07-12 14:00,12,2796.5,2798.25,2793.25,2797.75,48124
20180901|2018-07-12 14:30,12,2797.75,2801,2796.25,2800,155371
20180901|2018-07-12 15:00,12,2799.75,2800,2795.5,2798.75,68106
20180901|2018-07-12 15:30,12,2798,2799,2797,2798.25,6376
20180901|2018-07-12 17:00,13,2798.5,2799.5,2798,2799.5,1586
20180901|2018-07-12 17:30,13,2799.5,2799.75,2797.25,2798.5,1443
20180901|2018-07-12 18:00,13,2798.5,2800.5,2798.5,2799.5,2094
20180901|2018-07-12 18:30,13,2799.75,2803.25,2799.5,2802.25,4389
20180901|2018-07-12 19:00,13,2802.25,2804.75,2801.5,2803.75,5937
20180901|2018-07-12 19:30,13,2803.5,2804.25,2803,2804,1693
20180901|2018-07-12 20:00,13,2803.75,2804.5,2803.25,2803.75,2343
20180901|2018-07-12 20:30,13,2803.5,2804.5,2802,2803.5,3373
20180901|2018-07-12 21:00,13,2803.75,2804.5,2803.5,2804,2094
20180901|2018-07-12 21:30,13,2803.75,2804.5,2803,2804.25,1886
20180901|2018-07-12 22:00,13,2804.25,2805.75,2803.75,2804.25,2861
20180901|2018-07-12 22:30,13,2804.25,2806.25,2804,2805.75,3223
20180901|2018-07-12 23:00,13,2805.75,2807,2805.75,2806.75,3083
20180901|2018-07-12 23:30,13,2806.75,2807.25,2806.25,2806.75,2375
20180901|2018-07-13 00:00,13,2806.75,2806.75,2806,2806.25,2108
20180901|2018-07-13 00:30,13,2806.25,2806.5,2805.5,2805.75,2221
20180901|2018-07-13 01:00,13,2805.75,2807,2805.25,2805.75,4197
20180901|2018-07-13 01:30,13,2805.5,2806,2804.25,2804.75,2892
20180901|2018-07-13 02:00,13,2804.75,2805.75,2803,2803.5,7561
20180901|2018-07-13 02:30,13,2803.5,2804.25,2802,2803.25,5227
20180901|2018-07-13 03:00,13,2803.25,2803.5,2801.25,2803,4635
20180901|2018-07-13 03:30,13,2803,2803,2800.25,2800.75,5740
20180901|2018-07-13 04:00,13,2801,2801,2797.25,2798,8607
20180901|2018-07-13 04:30,13,2798,2798.5,2795.5,2798.25,11576
20180901|2018-07-13 05:00,13,2798.5,2800.75,2797.25,2798.75,5335
20180901|2018-07-13 05:30,13,2798.75,2800.75,2797.5,2800,4649
20180901|2018-07-13 06:00,13,2800.25,2800.5,2797.25,2798.25,5693
20180901|2018-07-13 06:30,13,2798.25,2801.5,2797.75,2801.25,6054
20180901|2018-07-13 07:00,13,2801.25,2801.25,2797.5,2798,8381
20180901|2018-07-13 07:30,13,2798,2799,2797.25,2797.25,9472
20180901|2018-07-13 08:00,13,2797.5,2799,2797.25,2798.75,10740
20180901|2018-07-13 08:30,13,2798.75,2801.5,2793.25,2794.75,120249
20180901|2018-07-13 09:00,13,2795,2799.75,2794.25,2798.75,79420
20180901|2018-07-13 09:30,13,2798.75,2804.75,2798.75,2803.25,88669
20180901|2018-07-13 10:00,13,2803.25,2806.25,2802.5,2804.75,59219
20180901|2018-07-13 10:30,13,2804.75,2806,2800.25,2803.25,68614
20180901|2018-07-13 11:00,13,2803.25,2805.75,2802,2805,52033
20180901|2018-07-13 11:30,13,2804.75,2806,2803,2805.75,33202
20180901|2018-07-13 12:00,13,2805.5,2806.25,2803,2804.5,22556
20180901|2018-07-13 12:30,13,2804.25,2804.75,2801.75,2803.75,18087
20180901|2018-07-13 13:00,13,2803.5,2803.75,2801.25,2802.5,20236
20180901|2018-07-13 13:30,13,2802.25,2803.5,2801,2802.75,19660
20180901|2018-07-13 14:00,13,2802.75,2804.5,2801.75,2802.5,26856
20180901|2018-07-13 14:30,13,2802.75,2804.5,2801.5,2802.5,97491
20180901|2018-07-13 15:00,13,2802.5,2804,2801.5,2803.25,41721
20180901|2018-07-13 15:30,13,2802.75,2804.75,2802.5,2804.25,4839
20180901|2018-07-15 17:00,16,2804.75,2809,2804.75,2807.75,4523
20180901|2018-07-15 17:30,16,2807.75,2808.5,2807,2808,1138
20180901|2018-07-15 18:00,16,2808.25,2808.75,2807.25,2807.5,725
20180901|2018-07-15 18:30,16,2807.5,2808,2806.75,2807,758
20180901|2018-07-15 19:00,16,2807.25,2807.5,2806.75,2807,750
20180901|2018-07-15 19:30,16,2807,2808.25,2807,2807.25,1781
20180901|2018-07-15 20:00,16,2807.25,2808,2807,2807.25,1735
20180901|2018-07-15 20:30,16,2807,2809,2805.5,2805.5,4662
20180901|2018-07-15 21:00,16,2805.5,2806.75,2805,2805.5,2592
20180901|2018-07-15 21:30,16,2805.5,2805.5,2803.75,2804.5,2447
20180901|2018-07-15 22:00,16,2804.5,2806.5,2804.25,2806.25,1899
20180901|2018-07-15 22:30,16,2806.25,2806.5,2805.25,2805.75,689
20180901|2018-07-15 23:00,16,2805.75,2805.75,2805.25,2805.5,339
20180901|2018-07-15 23:30,16,2805.25,2805.5,2805,2805.5,489
20180901|2018-07-16 00:00,16,2805.5,2805.75,2804.5,2804.75,1148
20180901|2018-07-16 00:30,16,2804.5,2806,2804.5,2805,1257
20180901|2018-07-16 01:00,16,2804.75,2805.25,2803.75,2804.25,3105
20180901|2018-07-16 01:30,16,2804,2805.75,2804,2805.25,2094
20180901|2018-07-16 02:00,16,2805.25,2807.5,2805,2806,5417
20180901|2018-07-16 02:30,16,2806.25,2807.25,2805.75,2807,3206
20180901|2018-07-16 03:00,16,2807,2807.5,2804.5,2806,4913
20180901|2018-07-16 03:30,16,2806,2807,2805.75,2806.25,2688
20180901|2018-07-16 04:00,16,2806.25,2806.75,2804.75,2805.5,3138
20180901|2018-07-16 04:30,16,2805.5,2806,2804,2804.5,3149
20180901|2018-07-16 05:00,16,2804.75,2805.25,2802.5,2802.5,3842
20180901|2018-07-16 05:30,16,2802.5,2804.25,2802.25,2804,4373
20180901|2018-07-16 06:00,16,2804,2804.5,2800.75,2800.75,7428
20180901|2018-07-16 06:30,16,2800.75,2803,2800.5,2803,6671
20180901|2018-07-16 07:00,16,2803,2803.5,2801.75,2803.25,5618
20180901|2018-07-16 07:30,16,2803.25,2803.75,2800.25,2802,11141
20180901|2018-07-16 08:00,16,2802,2804,2801.25,2803,15906
20180901|2018-07-16 08:30,16,2803,2804.75,2798.25,2800.75,108894
20180901|2018-07-16 09:00,16,2801,2802,2796.75,2799.25,63185
20180901|2018-07-16 09:30,16,2799,2801.75,2795.25,2795.25,60567
20180901|2018-07-16 10:00,16,2795.25,2799.5,2795,2799,47898
20180901|2018-07-16 10:30,16,2799.25,2800,2797,2798.75,33789
20180901|2018-07-16 11:00,16,2799,2802.25,2796.75,2802,38106
20180901|2018-07-16 11:30,16,2802.25,2802.5,2800.5,2802,17238
20180901|2018-07-16 12:00,16,2802.25,2803.25,2800,2801,25175
20180901|2018-07-16 12:30,16,2801,2802,2800,2801,11892
20180901|2018-07-16 13:00,16,2800.75,2801.5,2799.5,2800,21590
20180901|2018-07-16 13:30,16,2799.75,2800.25,2795.25,2796.5,53610
20180901|2018-07-16 14:00,16,2796.5,2799.25,2796,2798.5,35824
20180901|2018-07-16 14:30,16,2798.5,2801.25,2798,2800.5,79448
20180901|2018-07-16 15:00,16,2800.25,2801.25,2796,2797,58169
20180901|2018-07-16 15:30,16,2797,2797.25,2795,2796.5,10658
20180901|2018-07-16 17:00,17,2795.75,2797.5,2794.25,2797.25,4213
20180901|2018-07-16 17:30,17,2797.5,2797.75,2796.5,2796.75,1846
20180901|2018-07-16 18:00,17,2796.5,2797.5,2796.25,2797.25,816
20180901|2018-07-16 18:30,17,2797,2798.5,2796.5,2797.75,1820
20180901|2018-07-16 19:00,17,2797.5,2798.75,2797,2797.75,3011
20180901|2018-07-16 19:30,17,2797.75,2799.5,2797.75,2798.5,2430
20180901|2018-07-16 20:00,17,2798.5,2801.5,2798.25,2800,4378
20180901|2018-07-16 20:30,17,2800,2800.25,2796.25,2797,4850
20180901|2018-07-16 21:00,17,2797.25,2797.5,2795.5,2797,4348
20180901|2018-07-16 21:30,17,2796.75,2797,2795.75,2796.5,1938
20180901|2018-07-16 22:00,17,2796.25,2798.25,2796.25,2797.75,1697
20180901|2018-07-16 22:30,17,2797.75,2798.25,2797.25,2798,2163
20180901|2018-07-16 23:00,17,2798,2799.25,2798,2798.75,1437
20180901|2018-07-16 23:30,17,2799,2799.25,2798.5,2799,774
20180901|2018-07-17 00:00,17,2799.25,2799.25,2796.75,2797.25,2525
20180901|2018-07-17 00:30,17,2797.5,2797.5,2793,2793.75,6097
20180901|2018-07-17 01:00,17,2793.5,2795.75,2792.5,2795.5,5160
20180901|2018-07-17 01:30,17,2795.75,2795.75,2793,2793.25,3048
20180901|2018-07-17 02:00,17,2793.25,2795.5,2790.5,2791.75,7902
20180901|2018-07-17 02:30,17,2791.75,2795.5,2791,2795.25,5719
20180901|2018-07-17 03:00,17,2795.25,2797.75,2794.5,2794.75,8645
20180901|2018-07-17 03:30,17,2795,2796,2794.25,2795.75,3930
20180901|2018-07-17 04:00,17,2796,2796.5,2794.75,2795.25,3740
20180901|2018-07-17 04:30,17,2795.25,2796.25,2795,2795,2707
20180901|2018-07-17 05:00,17,2795.25,2795.75,2791.5,2792,5448
20180901|2018-07-17 05:30,17,2792,2792.75,2790.75,2792.75,5132
20180901|2018-07-17 06:00,17,2793,2794.5,2791.25,2794,7265
20180901|2018-07-17 06:30,17,2794,2794.75,2793,2793.25,7272
20180901|2018-07-17 07:00,17,2793.25,2795,2792.75,2793,8046
20180901|2018-07-17 07:30,17,2793,2793.5,2791.5,2791.75,11324
20180901|2018-07-17 08:00,17,2792,2792.25,2789.75,2791,25870
20180901|2018-07-17 08:30,17,2791,2796,2790.75,2795.5,103255
20180901|2018-07-17 09:00,17,2795.75,2799,2795.5,2798.5,74943
20180901|2018-07-17 09:30,17,2798.75,2804.75,2798.75,2803.75,77964
20180901|2018-07-17 10:00,17,2803.75,2806.25,2803,2805,76656
20180901|2018-07-17 10:30,17,2805,2808.75,2803.5,2808.25,62159
20180901|2018-07-17 11:00,17,2808.5,2812.75,2806.75,2812.5,68208
20180901|2018-07-17 11:30,17,2812.75,2812.75,2810.25,2812,37095
20180901|2018-07-17 12:00,17,2811.75,2814,2810.5,2812,45562
20180901|2018-07-17 12:30,17,2812,2814.25,2811.5,2812.25,27881
20180901|2018-07-17 13:00,17,2812,2812.75,2810,2812.25,32333
20180901|2018-07-17 13:30,17,2812.5,2813.25,2810,2810.25,49953
20180901|2018-07-17 14:00,17,2810.25,2815.5,2809.5,2814,53495
20180901|2018-07-17 14:30,17,2814,2815.75,2810.75,2812,105850
20180901|2018-07-17 15:00,17,2811.75,2812,2810.25,2811.25,42417
20180901|2018-07-17 15:30,17,2811.5,2814.5,2811.25,2813,7302
20180901|2018-07-17 17:00,18,2813,2814.75,2812.75,2814.25,2703
20180901|2018-07-17 17:30,18,2814.25,2816,2814.25,2814.5,2055
20180901|2018-07-17 18:00,18,2814.5,2815.5,2814.25,2814.25,1055
20180901|2018-07-17 18:30,18,2814.25,2815.5,2813.5,2814.75,1878
20180901|2018-07-17 19:00,18,2814.5,2816.5,2814.5,2816,3613
20180901|2018-07-17 19:30,18,2816,2816,2814.75,2815.75,2034
20180901|2018-07-17 20:00,18,2816,2816.25,2814.5,2815,2601
20180901|2018-07-17 20:30,18,2814.75,2815.75,2813.5,2813.75,3279
20180901|2018-07-17 21:00,18,2813.75,2814.5,2812.75,2814,1937
20180901|2018-07-17 21:30,18,2814,2815,2813.75,2814.75,1153
20180901|2018-07-17 22:00,18,2814.75,2814.75,2813.25,2813.5,1278
20180901|2018-07-17 22:30,18,2813.75,2813.75,2812.5,2813.5,1592
20180901|2018-07-17 23:00,18,2813.5,2813.5,2811.75,2812.25,1758
20180901|2018-07-17 23:30,18,2812.5,2813.5,2812.25,2813.25,1095
20180901|2018-07-18 00:00,18,2813.5,2813.75,2812.5,2812.75,1388
20180901|2018-07-18 00:30,18,2812.5,2812.75,2811.75,2811.75,2071
20180901|2018-07-18 01:00,18,2811.75,2813.5,2811.5,2812.5,4062
20180901|2018-07-18 01:30,18,2812.5,2814,2812.25,2813.75,3209
20180901|2018-07-18 02:00,18,2813.75,2814.75,2811.75,2814,8348
20180901|2018-07-18 02:30,18,2814,2814.5,2812.75,2813.75,4771
20180901|2018-07-18 03:00,18,2813.75,2813.75,2810.25,2811.5,8549
20180901|2018-07-18 03:30,18,2811.75,2812,2810.25,2812,4886
20180901|2018-07-18 04:00,18,2812.25,2813.5,2811.75,2813.25,4305
20180901|2018-07-18 04:30,18,2813,2813.75,2812.25,2813,3147
20180901|2018-07-18 05:00,18,2813,2813.25,2811.25,2811.75,3229
20180901|2018-07-18 05:30,18,2812,2812.25,2810.5,2811.75,2753
20180901|2018-07-18 06:00,18,2811.5,2812,2810,2810,3486
20180901|2018-07-18 06:30,18,2810.25,2811.5,2810,2810.25,7242
20180901|2018-07-18 07:00,18,2810.5,2810.5,2807.75,2808.5,14172
20180901|2018-07-18 07:30,18,2808.5,2810.5,2807.5,2810,9879
20180901|2018-07-18 08:00,18,2809.75,2812.75,2809.5,2812.25,27197
20180901|2018-07-18 08:30,18,2812,2814,2809,2810.25,115438
20180901|2018-07-18 09:00,18,2810.5,2811.25,2806.75,2810,81243
20180901|2018-07-18 09:30,18,2810,2811.25,2807,2810.75,54081
20180901|2018-07-18 10:00,18,2810.5,2813.75,2809.75,2813.5,43718
20180901|2018-07-18 10:30,18,2813.5,2817.5,2813.25,2817,54650
20180901|2018-07-18 11:00,18,2816.75,2818,2815.75,2816.75,37312
20180901|2018-07-18 11:30,18,2817,2817.25,2815.25,2816.25,21790
20180901|2018-07-18 12:00,18,2816.25,2816.75,2815,2816,16566
20180901|2018-07-18 12:30,18,2816.25,2816.25,2812.75,2814.75,20743
20180901|2018-07-18 13:00,18,2814.5,2816.75,2814.25,2816.5,27850
20180901|2018-07-18 13:30,18,2816.5,2817.25,2815,2816.25,35113
20180901|2018-07-18 14:00,18,2816.5,2818,2815.75,2817.25,32721
20180901|2018-07-18 14:30,18,2817.25,2818.25,2815.75,2817,104035
20180901|2018-07-18 15:00,18,2817,2817.25,2815.5,2815.75,41585
20180901|2018-07-18 15:30,18,2815.5,2816,2814.5,2814.75,5861
20180901|2018-07-18 17:00,19,2814.5,2815.75,2814.25,2815,2557
20180901|2018-07-18 17:30,19,2815,2816,2815,2815.75,574
20180901|2018-07-18 18:00,19,2815.75,2816.5,2815.75,2815.75,595
20180901|2018-07-18 18:30,19,2816,2816.75,2815.75,2816,733
20180901|2018-07-18 19:00,19,2816,2816.5,2814.75,2815.75,2650
20180901|2018-07-18 19:30,19,2815.5,2817,2815,2816.25,2357
20180901|2018-07-18 20:00,19,2816.25,2817,2815.75,2816.5,2086
20180901|2018-07-18 20:30,19,2816.25,2818,2816,2817.5,4618
20180901|2018-07-18 21:00,19,2817.5,2817.75,2816,2816.75,2418
20180901|2018-07-18 21:30,19,2817,2817.25,2816.5,2817,1045
20180901|2018-07-18 22:00,19,2817,2817.5,2815,2815.25,2071
20180901|2018-07-18 22:30,19,2815,2816,2815,2815.5,1217
20180901|2018-07-18 23:00,19,2815.5,2815.5,2814,2814.75,1761
20180901|2018-07-18 23:30,19,2814.75,2815,2814,2814.25,945
20180901|2018-07-19 00:00,19,2814.25,2815.25,2813.25,2814.75,2366
20180901|2018-07-19 00:30,19,2814.75,2814.75,2813.5,2813.5,1723
20180901|2018-07-19 01:00,19,2813.75,2814.25,2812.25,2812.75,2910
20180901|2018-07-19 01:30,19,2813,2813,2811,2812.5,4795
20180901|2018-07-19 02:00,19,2812.5,2813.5,2810.75,2811.25,8446
20180901|2018-07-19 02:30,19,2811.25,2812.5,2809.25,2809.75,5511
20180901|2018-07-19 03:00,19,2809.75,2811.75,2808,2810.5,7083
20180901|2018-07-19 03:30,19,2810.75,2812.75,2809.75,2811.5,4218
20180901|2018-07-19 04:00,19,2811.5,2812,2810.5,2812,2377
20180901|2018-07-19 04:30,19,2811.75,2812.25,2808.75,2809.75,4559
20180901|2018-07-19 05:00,19,2809.75,2810,2806.25,2807.75,9642
20180901|2018-07-19 05:30,19,2807.75,2809.25,2807,2809,7125
20180901|2018-07-19 06:00,19,2809,2810,2807.25,2807.75,7243
20180901|2018-07-19 06:30,19,2807.5,2809.25,2807.25,2807.25,6233
20180901|2018-07-19 07:00,19,2807.25,2808,2806.25,2806.25,11144
20180901|2018-07-19 07:30,19,2806.25,2808.75,2806.25,2807.5,13828
20180901|2018-07-19 08:00,19,2807.25,2809.25,2806.75,2809,14103
20180901|2018-07-19 08:30,19,2808.75,2812.75,2800.25,2803.75,161321
20180901|2018-07-19 09:00,19,2803.5,2808,2803,2804.5,97945
20180901|2018-07-19 09:30,19,2804.75,2807.5,2802,2806,69423
20180901|2018-07-19 10:00,19,2806,2810,2805.75,2808.25,59541
20180901|2018-07-19 10:30,19,2808.25,2811.5,2808,2810.25,49586
20180901|2018-07-19 11:00,19,2810.5,2811,2806.5,2808,32373
20180901|2018-07-19 11:30,19,2807.75,2808.75,2804.75,2806.5,32329
20180901|2018-07-19 12:00,19,2806.5,2810.75,2803.5,2808.75,79375
20180901|2018-07-19 12:30,19,2809,2811.5,2807.75,2811.5,40433
20180901|2018-07-19 13:00,19,2811.25,2813.25,2810.5,2812,41353
20180901|2018-07-19 13:30,19,2812,2812.25,2806.75,2808.5,45110
20180901|2018-07-19 14:00,19,2808.25,2810,2804.75,2807,44384
20180901|2018-07-19 14:30,19,2806.75,2808.5,2803.75,2806,101810
20180901|2018-07-19 15:00,19,2806,2806.5,2804,2805.75,56690
20180901|2018-07-19 15:30,19,2806.5,2806.5,2804.75,2805,5091
20180901|2018-07-19 17:00,20,2805.5,2807.75,2804.75,2807.5,4519
20180901|2018-07-19 17:30,20,2807.5,2807.5,2805.5,2806,1556
20180901|2018-07-19 18:00,20,2806.25,2808.25,2806.25,2808,1192
20180901|2018-07-19 18:30,20,2808,2808.25,2805.75,2806.5,1072
20180901|2018-07-19 19:00,20,2806.5,2809.25,2806.25,2808.75,3020
20180901|2018-07-19 19:30,20,2809,2810,2808.25,2809.75,2946
20180901|2018-07-19 20:00,20,2809.75,2810.5,2804,2804.75,10314
20180901|2018-07-19 20:30,20,2804.75,2806,2793.5,2795,31900
20180901|2018-07-19 21:00,20,2795.25,2799.75,2793.75,2799.5,8436
20180901|2018-07-19 21:30,20,2799.25,2801.25,2798.25,2798.5,5873
20180901|2018-07-19 22:00,20,2798.5,2800.5,2797.5,2800.25,3338
20180901|2018-07-19 22:30,20,2800.25,2800.75,2799,2800.5,1884
20180901|2018-07-19 23:00,20,2800.5,2801.25,2800,2800.5,1916
20180901|2018-07-19 23:30,20,2800.25,2800.75,2799.5,2800,1389
20180901|2018-07-20 00:00,20,2799.75,2802.75,2799.5,2802.25,4657
20180901|2018-07-20 00:30,20,2802,2804,2801.75,2803.25,5031
20180901|2018-07-20 01:00,20,2803.25,2803.75,2801,2801.75,5485
20180901|2018-07-20 01:30,20,2801.75,2803,2800.75,2802.75,3412
20180901|2018-07-20 02:00,20,2802.5,2804,2801.5,2804,6028
20180901|2018-07-20 02:30,20,2804,2804.5,2802.75,2804,3399
20180901|2018-07-20 03:00,20,2804,2805,2803.5,2804.25,4853
20180901|2018-07-20 03:30,20,2804.25,2805,2803.25,2803.5,2937
20180901|2018-07-20 04:00,20,2803.5,2805.75,2803,2803,5264
20180901|2018-07-20 04:30,20,2803.25,2806,2802.25,2805.25,5984
20180901|2018-07-20 05:00,20,2805.5,2805.75,2793,2794.5,32842
20180901|2018-07-20 05:30,20,2794.25,2800,2793.5,2799.25,17920
20180901|2018-07-20 06:00,20,2799.25,2801.5,2798.75,2800.75,8356
20180901|2018-07-20 06:30,20,2800.75,2802.75,2800.5,2802,7133
20180901|2018-07-20 07:00,20,2802,2803,2799.75,2800.25,11948
20180901|2018-07-20 07:30,20,2800.25,2801.25,2796.5,2797.25,26368
20180901|2018-07-20 08:00,20,2797.5,2804.25,2796.25,2803.25,57191
20180901|2018-07-20 08:30,20,2803.5,2806,2802,2806,127438
20180901|2018-07-20 09:00,20,2806,2807.25,2803.25,2806.5,60925
20180901|2018-07-20 09:30,20,2806.5,2808.5,2805.25,2806.75,50269
20180901|2018-07-20 10:00,20,2806.75,2809.5,2804.75,2809.5,40218
20180901|2018-07-20 10:30,20,2809.25,2810.5,2807.5,2807.5,36542
20180901|2018-07-20 11:00,20,2807.5,2808.5,2805.5,2806.75,28103
20180901|2018-07-20 11:30,20,2807,2808,2805.75,2806.75,19820
20180901|2018-07-20 12:00,20,2807,2807.75,2804,2804.5,22897
20180901|2018-07-20 12:30,20,2804.25,2807.25,2803.5,2806.5,23904
20180901|2018-07-20 13:00,20,2806.5,2808,2804,2804.75,31655
20180901|2018-07-20 13:30,20,2804.75,2805.25,2800.75,2804.5,50760
20180901|2018-07-20 14:00,20,2804.75,2805,2801.5,2802,46044
20180901|2018-07-20 14:30,20,2802.25,2805,2801.5,2803.25,99463
20180901|2018-07-20 15:00,20,2803.25,2803.5,2800.25,2801,44362
20180901|2018-07-20 15:30,20,2800.75,2804,2800.25,2803.5,8123
20180901|2018-07-22 17:00,23,2805.25,2806,2803,2804,2965
20180901|2018-07-22 17:30,23,2804,2804.75,2803.25,2804.5,1083
20180901|2018-07-22 18:00,23,2804.5,2805,2804,2804.5,979
20180901|2018-07-22 18:30,23,2804.5,2804.75,2802,2802,1657
20180901|2018-07-22 19:00,23,2802,2802.75,2800.5,2800.75,4458
20180901|2018-07-22 19:30,23,2800.75,2802,2797,2797.5,6859
20180901|2018-07-22 20:00,23,2797.5,2797.75,2795,2796,9089
20180901|2018-07-22 20:30,23,2796,2797.25,2794.25,2796.25,5272
20180901|2018-07-22 21:00,23,2796,2796.5,2792.5,2795.25,5460
20180901|2018-07-22 21:30,23,2795.25,2796.5,2794.75,2795.25,3073
20180901|2018-07-22 22:00,23,2795.25,2796.5,2794.25,2795,3178
20180901|2018-07-22 22:30,23,2795,2797,2794.5,2796.75,2871
20180901|2018-07-22 23:00,23,2797,2797.5,2795,2796,1194
20180901|2018-07-22 23:30,23,2795.75,2798,2795.5,2797.75,1947
20180901|2018-07-23 00:00,23,2797.75,2799.25,2797.5,2797.75,2490
20180901|2018-07-23 00:30,23,2797.75,2799,2797.5,2798.5,2018
20180901|2018-07-23 01:00,23,2798.5,2800.5,2798.5,2798.75,4876
20180901|2018-07-23 01:30,23,2798.5,2800.25,2797.75,2799,3662
20180901|2018-07-23 02:00,23,2798.75,2799.25,2795.5,2796.25,9165
20180901|2018-07-23 02:30,23,2796.25,2798.25,2795.75,2797.25,4415
20180901|2018-07-23 03:00,23,2797,2799.25,2796.75,2798.25,4511
20180901|2018-07-23 03:30,23,2798.25,2800,2798,2798.75,3715
20180901|2018-07-23 04:00,23,2799,2800.5,2797.5,2799.75,4966
20180901|2018-07-23 04:30,23,2799.75,2800.75,2798.5,2799,2872
20180901|2018-07-23 05:00,23,2799.25,2800.25,2798.25,2798.25,2663
20180901|2018-07-23 05:30,23,2798.25,2798.75,2796.5,2797.25,3061
20180901|2018-07-23 06:00,23,2797.25,2799,2797,2798.25,2881
20180901|2018-07-23 06:30,23,2798.25,2801.25,2798,2801,6772
20180901|2018-07-23 07:00,23,2801,2802.5,2799.75,2802,7370
20180901|2018-07-23 07:30,23,2801.75,2802,2800.25,2800.5,7711
20180901|2018-07-23 08:00,23,2800.5,2801,2799.25,2799.75,11421
20180901|2018-07-23 08:30,23,2800,2802,2797,2800.75,117083
20180901|2018-07-23 09:00,23,2800.75,2803.5,2797.25,2798.5,76497
20180901|2018-07-23 09:30,23,2798.25,2802.5,2796,2800.5,62802
20180901|2018-07-23 10:00,23,2800.5,2803.25,2798.25,2802.5,53282
20180901|2018-07-23 10:30,23,2802.75,2805.5,2802.25,2805.25,44783
20180901|2018-07-23 11:00,23,2805.5,2807.75,2804,2807.25,39817
20180901|2018-07-23 11:30,23,2807.25,2808.75,2806.75,2807.25,24444
20180901|2018-07-23 12:00,23,2807.25,2808.25,2805,2806,23362
20180901|2018-07-23 12:30,23,2806,2808.5,2805.75,2807.5,25186
20180901|2018-07-23 13:00,23,2807.25,2809.5,2807,2808.25,26130
20180901|2018-07-23 13:30,23,2808.5,2809.5,2807.5,2808.5,25447
20180901|2018-07-23 14:00,23,2808.75,2809,2807.75,2808,18795
20180901|2018-07-23 14:30,23,2808.25,2809.5,2807,2808.25,70242
20180901|2018-07-23 15:00,23,2808.25,2812.5,2807.5,2811.75,53243
20180901|2018-07-23 15:30,23,2811.75,2811.75,2810.5,2811.25,6102
20180901|2018-07-23 17:00,24,2810.5,2812.75,2810.25,2811.75,2764
20180901|2018-07-23 17:30,24,2811.75,2812,2811.25,2812,588
20180901|2018-07-23 18:00,24,2812,2814.5,2811.75,2814,2495
20180901|2018-07-23 18:30,24,2813.75,2816.75,2813.25,2816.25,4691
20180901|2018-07-23 19:00,24,2816.25,2816.75,2814,2815.25,4563
20180901|2018-07-23 19:30,24,2815,2815.5,2814.25,2815,2437
20180901|2018-07-23 20:00,24,2815.25,2815.75,2813.5,2815,4153
20180901|2018-07-23 20:30,24,2815.25,2817.75,2815.25,2817.25,7450
20180901|2018-07-23 21:00,24,2817.5,2818,2816.5,2817.5,3334
20180901|2018-07-23 21:30,24,2817.75,2818.5,2817.25,2818.25,3199
20180901|2018-07-23 22:00,24,2818,2819.5,2818,2818.75,4209
20180901|2018-07-23 22:30,24,2818.5,2819.25,2818,2818.5,1934
20180901|2018-07-23 23:00,24,2818.25,2818.5,2817.75,2818.25,739
20180901|2018-07-23 23:30,24,2818.25,2818.25,2817.25,2818,1082
20180901|2018-07-24 00:00,24,2817.75,2818,2817.5,2817.75,1071
20180901|2018-07-24 00:30,24,2818,2818.5,2816.75,2817.25,1664
20180901|2018-07-24 01:00,24,2817.25,2817.5,2816,2817,3144
20180901|2018-07-24 01:30,24,2817,2817.25,2815.5,2815.5,2457
20180901|2018-07-24 02:00,24,2815.5,2815.75,2811,2812.5,13274
20180901|2018-07-24 02:30,24,2812.75,2814.25,2812,2813.75,4793
20180901|2018-07-24 03:00,24,2813.75,2815.75,2813.25,2815.25,4540
20180901|2018-07-24 03:30,24,2815.5,2817.5,2815.5,2816.75,8079
20180901|2018-07-24 04:00,24,2816.75,2818.25,2816.75,2818,5194
20180901|2018-07-24 04:30,24,2817.75,2819.25,2817,2818.75,5696
20180901|2018-07-24 05:00,24,2818.75,2819.25,2817.5,2817.5,5803
20180901|2018-07-24 05:30,24,2817.5,2818.75,2816.75,2818.25,5095
20180901|2018-07-24 06:00,24,2818.25,2818.5,2817,2817.25,4596
20180901|2018-07-24 06:30,24,2817,2819,2817,2818.75,9433
20180901|2018-07-24 07:00,24,2818.5,2824.5,2818.5,2824.5,26282
20180901|2018-07-24 07:30,24,2824.25,2824.5,2822,2822.25,15891
20180901|2018-07-24 08:00,24,2822.25,2824.25,2821.75,2823.25,19412
20180901|2018-07-24 08:30,24,2823,2828.75,2822.5,2826.25,147844
20180901|2018-07-24 09:00,24,2826.25,2831.25,2825.5,2830,112440
20180901|2018-07-24 09:30,24,2830,2831.25,2827.75,2828.25,84017
20180901|2018-07-24 10:00,24,2828,2829.25,2820.5,2825.5,133055
20180901|2018-07-24 10:30,24,2825.75,2826,2821.25,2824.25,66412
20180901|2018-07-24 11:00,24,2824.25,2827,2823.25,2825.75,47717
20180901|2018-07-24 11:30,24,2825.75,2826.75,2820,2821,54940
20180901|2018-07-24 12:00,24,2821,2823.25,2817.25,2817.75,75984
20180901|2018-07-24 12:30,24,2818,2818.5,2813.25,2816.75,89655
20180901|2018-07-24 13:00,24,2817,2817.25,2812,2814.75,72027
20180901|2018-07-24 13:30,24,2814.75,2817.75,2813,2816.75,54037
20180901|2018-07-24 14:00,24,2817,2819.25,2816,2817.5,35561
20180901|2018-07-24 14:30,24,2817.75,2821.75,2815.25,2821,105478
20180901|2018-07-24 15:00,24,2821,2822,2819.5,2820.5,52191
20180901|2018-07-24 15:30,24,2820.5,2820.5,2818.5,2819,5169
20180901|2018-07-24 17:00,25,2819.25,2819.5,2817.5,2817.75,3498
20180901|2018-07-24 17:30,25,2817.5,2819,2817,2818,1741
20180901|2018-07-24 18:00,25,2818,2819.25,2818,2818.25,792
20180901|2018-07-24 18:30,25,2818.25,2819.25,2817.25,2819,1350
20180901|2018-07-24 19:00,25,2818.75,2820,2818.25,2818.25,3775
20180901|2018-07-24 19:30,25,2818.25,2818.75,2814.5,2816,5510
20180901|2018-07-24 20:00,25,2816,2817.75,2814.5,2816.75,4854
20180901|2018-07-24 20:30,25,2817,2817.75,2815,2816.75,4893
20180901|2018-07-24 21:00,25,2816.75,2816.75,2815.25,2816.25,2030
20180901|2018-07-24 21:30,25,2816,2817.5,2815.75,2817.5,1295
20180901|2018-07-24 22:00,25,2817.25,2818,2816.5,2817,1363
20180901|2018-07-24 22:30,25,2816.75,2817,2815.75,2815.75,932
20180901|2018-07-24 23:00,25,2816,2816.25,2815.25,2815.5,988
20180901|2018-07-24 23:30,25,2815.75,2816,2814,2815.25,2249
20180901|2018-07-25 00:00,25,2815.5,2816,2815,2815.25,1231
20180901|2018-07-25 00:30,25,2815.25,2816.75,2815,2816.75,1584
20180901|2018-07-25 01:00,25,2816.5,2817.25,2816,2816.75,2863
20180901|2018-07-25 01:30,25,2816.75,2819,2816.5,2818.75,2475
20180901|2018-07-25 02:00,25,2818.75,2820,2818,2819.75,6138
20180901|2018-07-25 02:30,25,2819.5,2820,2818,2819.25,4822
20180901|2018-07-25 03:00,25,2819,2820.5,2817.5,2818.5,4059
20180901|2018-07-25 03:30,25,2818.75,2819.5,2817.25,2818.75,3639
20180901|2018-07-25 04:00,25,2818.75,2819.5,2818,2818.5,2418
20180901|2018-07-25 04:30,25,2818.75,2820.25,2818.5,2819.5,4602
20180901|2018-07-25 05:00,25,2819.5,2821.75,2819.5,2820,5982
20180901|2018-07-25 05:30,25,2819.75,2820,2817.75,2818,4052
20180901|2018-07-25 06:00,25,2818,2818.5,2816,2816.25,7886
20180901|2018-07-25 06:30,25,2816.25,2817.25,2814,2817,20447
20180901|2018-07-25 07:00,25,2816.75,2818,2815.25,2816.5,11604
20180901|2018-07-25 07:30,25,2816.75,2819,2815.75,2819,8501
20180901|2018-07-25 08:00,25,2819,2819.25,2817.25,2818.75,14087
20180901|2018-07-25 08:30,25,2818.75,2826,2818.25,2824.25,116147
20180901|2018-07-25 09:00,25,2824.25,2825,2819.5,2822,81931
20180901|2018-07-25 09:30,25,2822,2825.25,2819.5,2821,86633
20180901|2018-07-25 10:00,25,2821.25,2824.75,2819,2824,63210
20180901|2018-07-25 10:30,25,2824.25,2827.5,2823.25,2827.5,64510
20180901|2018-07-25 11:00,25,2827.25,2828,2825.5,2827,32844
20180901|2018-07-25 11:30,25,2827,2830,2826,2830,37578
20180901|2018-07-25 12:00,25,2829.75,2830.5,2826.75,2827,29040
20180901|2018-07-25 12:30,25,2826.75,2831.75,2826.5,2830.5,42248
20180901|2018-07-25 13:00,25,2830.75,2834.5,2830,2832.25,59367
20180901|2018-07-25 13:30,25,2832.25,2836,2832,2833.25,64903
20180901|2018-07-25 14:00,25,2833.5,2834.5,2831.75,2833,44435
20180901|2018-07-25 14:30,25,2833,2849.5,2831.25,2847.5,288574
20180901|2018-07-25 15:00,25,2847.5,2847.75,2840,2841.5,96595
20180901|2018-07-25 15:30,25,2840.5,2845.5,2840.5,2845.25,14285
20180901|2018-07-25 17:00,26,2835.25,2839.5,2834.25,2838.5,16482
20180901|2018-07-25 17:30,26,2838.5,2839,2835.25,2836.5,6447
20180901|2018-07-25 18:00,26,2836.5,2836.75,2834,2836.25,4002
20180901|2018-07-25 18:30,26,2836.25,2837.5,2835.75,2837.25,2758
20180901|2018-07-25 19:00,26,2837.25,2837.5,2835,2836,3465
20180901|2018-07-25 19:30,26,2836.25,2838.5,2836,2837.5,3251
20180901|2018-07-25 20:00,26,2837.5,2838.5,2837,2837.75,3208
20180901|2018-07-25 20:30,26,2837.75,2838.25,2835.5,2835.75,4529
20180901|2018-07-25 21:00,26,2835.75,2836.25,2834.5,2835.5,4174
20180901|2018-07-25 21:30,26,2835.5,2835.5,2833.75,2833.75,3261
20180901|2018-07-25 22:00,26,2833.75,2834.75,2833.25,2834.25,3391
20180901|2018-07-25 22:30,26,2834.25,2835,2834.25,2834.5,1591
20180901|2018-07-25 23:00,26,2834.5,2834.75,2834,2834.25,1042
20180901|2018-07-25 23:30,26,2834.25,2834.75,2834,2834.75,1388
20180901|2018-07-26 00:00,26,2834.75,2835,2833.5,2834.25,2206
20180901|2018-07-26 00:30,26,2834,2834.5,2833.5,2834,2350
20180901|2018-07-26 01:00,26,2834,2836.25,2834,2835.75,4968
20180901|2018-07-26 01:30,26,2835.5,2836,2834.25,2835,3864
20180901|2018-07-26 02:00,26,2835.25,2837.25,2834.5,2836.5,9871
20180901|2018-07-26 02:30,26,2836.25,2837.25,2835.5,2836.5,4369
20180901|2018-07-26 03:00,26,2836.25,2836.5,2834.5,2835.5,5453
20180901|2018-07-26 03:30,26,2835.5,2836.25,2834.75,2834.75,4583
20180901|2018-07-26 04:00,26,2835,2837,2834.75,2836,4187
20180901|2018-07-26 04:30,26,2836.25,2837.75,2836,2837,7783
20180901|2018-07-26 05:00,26,2837.25,2837.75,2835.5,2835.5,3546
20180901|2018-07-26 05:30,26,2835.5,2836,2835,2835.5,3847
20180901|2018-07-26 06:00,26,2835.5,2837,2835,2836.25,5518
20180901|2018-07-26 06:30,26,2836.25,2837.25,2836,2836.25,7382
20180901|2018-07-26 07:00,26,2836.25,2838.75,2836,2836.5,12979
20180901|2018-07-26 07:30,26,2836.5,2837.5,2835,2835.25,12336
20180901|2018-07-26 08:00,26,2835.5,2837.5,2835.25,2837.25,18726
20180901|2018-07-26 08:30,26,2837.25,2843.75,2836,2839.5,160805
20180901|2018-07-26 09:00,26,2839.5,2842.75,2838.75,2838.75,66660
20180901|2018-07-26 09:30,26,2839,2843.75,2838.25,2843.5,63540
20180901|2018-07-26 10:00,26,2843.5,2844.75,2842.25,2842.75,54073
20180901|2018-07-26 10:30,26,2843,2844.5,2840.5,2844.5,40966
20180901|2018-07-26 11:00,26,2844.25,2846.5,2839.75,2840.5,50681
20180901|2018-07-26 11:30,26,2840.25,2841,2837,2837.75,36706
20180901|2018-07-26 12:00,26,2838,2841.75,2836.75,2841,39612
20180901|2018-07-26 12:30,26,2841,2841,2838.25,2839,32412
20180901|2018-07-26 13:00,26,2839.25,2840.5,2837.75,2840.5,25521
20180901|2018-07-26 13:30,26,2840.5,2841.5,2839,2839.25,29069
20180901|2018-07-26 14:00,26,2839.25,2839.5,2836.25,2838.25,43891
20180901|2018-07-26 14:30,26,2838.25,2840.25,2836.5,2838.25,92863
20180901|2018-07-26 15:00,26,2838,2843.25,2833.5,2842.25,87879
20180901|2018-07-26 15:30,26,2842,2842,2839.25,2840.25,9695
20180901|2018-07-26 17:00,27,2840.25,2842,2839.25,2840.75,3301
20180901|2018-07-26 17:30,27,2840.75,2841,2840.25,2840.75,662
20180901|2018-07-26 18:00,27,2840.75,2842.5,2840.5,2841.75,1220
20180901|2018-07-26 18:30,27,2841.5,2842.25,2841,2842.25,896
20180901|2018-07-26 19:00,27,2842.25,2843,2841.75,2842.75,1742
20180901|2018-07-26 19:30,27,2842.75,2843.5,2842.25,2842.5,1594
20180901|2018-07-26 20:00,27,2842.5,2843,2841.25,2842.75,2779
20180901|2018-07-26 20:30,27,2842.75,2843.25,2841.25,2841.25,2003
20180901|2018-07-26 21:00,27,2841.5,2842.5,2840.5,2842.25,1458
20180901|2018-07-26 21:30,27,2842.25,2843.25,2842,2843.25,918
20180901|2018-07-26 22:00,27,2843.25,2844.75,2842.75,2843.5,2680
20180901|2018-07-26 22:30,27,2843.75,2844,2843.25,2844,626
20180901|2018-07-26 23:00,27,2844,2844.75,2843.75,2843.75,1211
20180901|2018-07-26 23:30,27,2843.75,2844.25,2843.25,2843.75,1118
20180901|2018-07-27 00:00,27,2843.75,2844,2842.75,2843.25,1805
20180901|2018-07-27 00:30,27,2843.5,2844.25,2843,2844,1317
20180901|2018-07-27 01:00,27,2844,2846,2844,2845.5,4241
20180901|2018-07-27 01:30,27,2845.5,2845.5,2843.25,2843.75,2410
20180901|2018-07-27 02:00,27,2844,2845.25,2843.5,2845,3872
20180901|2018-07-27 02:30,27,2845,2845.75,2843.5,2843.5,3318
20180901|2018-07-27 03:00,27,2843.5,2844.5,2843.5,2844,3826
20180901|2018-07-27 03:30,27,2844,2844.5,2842.75,2843,3650
20180901|2018-07-27 04:00,27,2842.75,2847,2842.75,2846.25,7003
20180901|2018-07-27 04:30,27,2846.25,2846.75,2844.25,2844.5,5825
20180901|2018-07-27 05:00,27,2844.75,2844.75,2842.75,2844.25,4881
20180901|2018-07-27 05:30,27,2844.25,2845.5,2844,2844.5,3774
20180901|2018-07-27 06:00,27,2844.5,2844.5,2843,2843.25,3898
20180901|2018-07-27 06:30,27,2843.25,2844,2843,2843,5469
20180901|2018-07-27 07:00,27,2843,2843.25,2840.75,2841.75,11533
20180901|2018-07-27 07:30,27,2841.5,2844.5,2839,2844,28210
20180901|2018-07-27 08:00,27,2843.75,2844.25,2841.5,2842.25,19618
20180901|2018-07-27 08:30,27,2842.5,2843.25,2835.5,2835.75,114378
20180901|2018-07-27 09:00,27,2835.75,2838.25,2834,2835,80403
20180901|2018-07-27 09:30,27,2835,2837.5,2830.5,2833.5,86968
20180901|2018-07-27 10:00,27,2833.5,2834,2830,2832.25,61273
20180901|2018-07-27 10:30,27,2832.25,2834,2830,2830.5,48089
20180901|2018-07-27 11:00,27,2830.5,2830.5,2824.75,2826,85451
20180901|2018-07-27 11:30,27,2825.75,2826.25,2812.5,2813.25,148469
20180901|2018-07-27 12:00,27,2813.25,2817,2808.75,2815.25,171894
20180901|2018-07-27 12:30,27,2815.25,2820,2813.25,2819.75,64901
20180901|2018-07-27 13:00,27,2820,2821,2813.25,2814.5,72573
20180901|2018-07-27 13:30,27,2814.5,2817.5,2812.25,2813.25,65620
20180901|2018-07-27 14:00,27,2813.25,2819.75,2813.25,2816,70814
20180901|2018-07-27 14:30,27,2816,2821.25,2816,2820.25,171511
20180901|2018-07-27 15:00,27,2819.75,2820.5,2817,2817.5,63556
20180901|2018-07-27 15:30,27,2817.25,2818.75,2816.25,2817.25,7595
20180901|2018-07-29 17:00,30,2816,2817.75,2812.75,2814.75,4667
20180901|2018-07-29 17:30,30,2815,2816,2814.75,2815.75,591
20180901|2018-07-29 18:00,30,2815.5,2816.75,2815,2816.75,1022
20180901|2018-07-29 18:30,30,2816.75,2816.75,2814.25,2815.25,3228
20180901|2018-07-29 19:00,30,2815,2816,2809.75,2811.5,6625
20180901|2018-07-29 19:30,30,2811.5,2812.75,2810.25,2812,3148
20180901|2018-07-29 20:00,30,2812,2813,2811,2812.75,2824
20180901|2018-07-29 20:30,30,2812.5,2814,2811.75,2813,4135
20180901|2018-07-29 21:00,30,2813.25,2813.25,2811.75,2812,2247
20180901|2018-07-29 21:30,30,2812,2812,2806.5,2807.75,5760
20180901|2018-07-29 22:00,30,2808,2810,2807.25,2809.75,2434
20180901|2018-07-29 22:30,30,2809.75,2810.5,2808.75,2809.75,1884
20180901|2018-07-29 23:00,30,2809.75,2810.25,2809,2809.5,1015
20180901|2018-07-29 23:30,30,2809.25,2810,2808.5,2809.75,1177
20180901|2018-07-30 00:00,30,2810,2810,2807.75,2809.5,2874
20180901|2018-07-30 00:30,30,2809.75,2809.75,2808.25,2809,3311
20180901|2018-07-30 01:00,30,2809,2810.75,2809,2810.25,2981
20180901|2018-07-30 01:30,30,2810.25,2812,2809.75,2812,2430
20180901|2018-07-30 02:00,30,2812,2813.75,2810.75,2812.5,8359
20180901|2018-07-30 02:30,30,2812.5,2814.5,2812.5,2813.5,6968
20180901|2018-07-30 03:00,30,2813.25,2814.75,2812.5,2813.5,6871
20180901|2018-07-30 03:30,30,2813.75,2814.5,2812.5,2814.25,9309
20180901|2018-07-30 04:00,30,2814.25,2816.25,2814.25,2814.25,6820
20180901|2018-07-30 04:30,30,2814.25,2815.75,2814,2815.5,8316
20180901|2018-07-30 05:00,30,2815.75,2816.25,2815,2816,5592
20180901|2018-07-30 05:30,30,2816,2816.25,2814.75,2816,2647
20180901|2018-07-30 06:00,30,2816.25,2817.25,2815,2815.75,5263
20180901|2018-07-30 06:30,30,2815.75,2816.75,2814.75,2816,5852
20180901|2018-07-30 07:00,30,2816.25,2818.5,2816,2817.75,8627
20180901|2018-07-30 07:30,30,2817.75,2818.75,2817.25,2817.5,6818
20180901|2018-07-30 08:00,30,2817.75,2819.75,2817,2819.5,14135
20180901|2018-07-30 08:30,30,2819.75,2821.75,2812.75,2814.25,145730
20180901|2018-07-30 09:00,30,2814.25,2816.75,2810.5,2816.75,102612
20180901|2018-07-30 09:30,30,2816.75,2816.75,2810.25,2810.75,76613
20180901|2018-07-30 10:00,30,2810.75,2812.75,2807.75,2809.5,61568
20180901|2018-07-30 10:30,30,2809.5,2811.75,2807.25,2809.5,46767
20180901|2018-07-30 11:00,30,2809.25,2809.5,2803,2804,76694
20180901|2018-07-30 11:30,30,2804,2804.75,2798.25,2802.5,68488
20180901|2018-07-30 12:00,30,2802.25,2806.5,2798.5,2806,50545
20180901|2018-07-30 12:30,30,2806,2809.75,2805.25,2809.5,40171
20180901|2018-07-30 13:00,30,2809.75,2811.25,2807.5,2807.75,35961
20180901|2018-07-30 13:30,30,2807.75,2811,2804.5,2806,56727
20180901|2018-07-30 14:00,30,2806.25,2807.5,2801.75,2802.25,46054
20180901|2018-07-30 14:30,30,2802.5,2806,2800.5,2803.5,135352
20180901|2018-07-30 15:00,30,2803.75,2804.5,2802,2803.25,50852
20180901|2018-07-30 15:30,30,2803.75,2806.75,2803.25,2805.25,7228
20180901|2018-07-30 17:00,31,2805.5,2806.5,2805,2805.75,2030
20180901|2018-07-30 17:30,31,2805.75,2807.25,2805.5,2807,953
20180901|2018-07-30 18:00,31,2807,2807,2806.25,2806.75,692
20180901|2018-07-30 18:30,31,2806.75,2806.75,2805.25,2806,1179
20180901|2018-07-30 19:00,31,2806.25,2806.5,2804.5,2804.75,3735
20180901|2018-07-30 19:30,31,2804.75,2806.25,2802.75,2806.25,4420
20180901|2018-07-30 20:00,31,2806.25,2807.25,2804.25,2806.75,3083
20180901|2018-07-30 20:30,31,2806.75,2807,2805,2805.75,3165
20180901|2018-07-30 21:00,31,2805.75,2806,2803.75,2805.5,3217
20180901|2018-07-30 21:30,31,2805.5,2807,2805.5,2806,1235
20180901|2018-07-30 22:00,31,2805.75,2806.5,2804.75,2805,1092
20180901|2018-07-30 22:30,31,2805.25,2806,2804.5,2805.25,1160
20180901|2018-07-30 23:00,31,2805.25,2808,2805,2807,5959
20180901|2018-07-30 23:30,31,2806.75,2808,2806.25,2807,2393
20180901|2018-07-31 00:00,31,2807,2807.5,2806.25,2806.75,1779
20180901|2018-07-31 00:30,31,2806.75,2808.25,2806.5,2807.5,2677
20180901|2018-07-31 01:00,31,2807.75,2808.25,2806.5,2808,2874
20180901|2018-07-31 01:30,31,2808,2808.25,2806,2806.5,2636
20180901|2018-07-31 02:00,31,2806.5,2809,2806,2808.5,9272
20180901|2018-07-31 02:30,31,2808.25,2809.5,2807,2807.75,7403
20180901|2018-07-31 03:00,31,2808,2808,2804.75,2805.75,8718
20180901|2018-07-31 03:30,31,2806,2807.5,2805.5,2807,6618
20180901|2018-07-31 04:00,31,2807.25,2808.5,2806.5,2807,7342
20180901|2018-07-31 04:30,31,2807,2807.25,2805.75,2806,5511
20180901|2018-07-31 05:00,31,2805.75,2808,2805.75,2807.75,4343
20180901|2018-07-31 05:30,31,2807.75,2811,2807.5,2810.75,8911
20180901|2018-07-31 06:00,31,2810.75,2811,2809.5,2810.25,4516
20180901|2018-07-31 06:30,31,2810.5,2811.5,2809.25,2811,5913
20180901|2018-07-31 07:00,31,2811,2811,2809.5,2809.75,4302
20180901|2018-07-31 07:30,31,2809.75,2811.75,2808,2809,12068
20180901|2018-07-31 08:00,31,2809.25,2818.75,2806.5,2813,72988
20180901|2018-07-31 08:30,31,2812.75,2818,2810.25,2811.75,149348
20180901|2018-07-31 09:00,31,2811.5,2816.5,2808.5,2810,113068
20180901|2018-07-31 09:30,31,2810,2813.75,2809.75,2812.75,57843
20180901|2018-07-31 10:00,31,2812.5,2817.25,2812.25,2816,52941
20180901|2018-07-31 10:30,31,2816,2820.75,2815.75,2820.75,63307
20180901|2018-07-31 11:00,31,2820.75,2825,2820.75,2824.5,62933
20180901|2018-07-31 11:30,31,2824.5,2824.75,2821.25,2822.5,42777
20180901|2018-07-31 12:00,31,2822.5,2823.75,2819.25,2820.75,44891
20180901|2018-07-31 12:30,31,2820.75,2822.5,2819.75,2822,32931
20180901|2018-07-31 13:00,31,2821.75,2822.5,2818.5,2820.25,37428
20180901|2018-07-31 13:30,31,2820.25,2822.5,2819,2820.5,48694
20180901|2018-07-31 14:00,31,2820.75,2820.75,2816.25,2818.25,53980
20180901|2018-07-31 14:30,31,2818.25,2819.25,2813.5,2817,228065
20180901|2018-07-31 15:00,31,2817,2824.75,2817,2824,94099
20180901|2018-07-31 15:30,31,2824,2827.75,2823.5,2826,15699
20180901|2018-07-31 17:00,1,2824.25,2825.5,2822,2822,6922
20180901|2018-07-31 17:30,1,2822,2823,2813.25,2813.5,12383
20180901|2018-07-31 18:00,1,2813.75,2816,2810.75,2815.75,9409
20180901|2018-07-31 18:30,1,2815.75,2818.75,2815.25,2818.25,4801
20180901|2018-07-31 19:00,1,2818.5,2819.5,2816.25,2818,5232
20180901|2018-07-31 19:30,1,2818,2818.5,2816.5,2816.75,2724
20180901|2018-07-31 20:00,1,2816.75,2817.25,2814,2816,5987
20180901|2018-07-31 20:30,1,2816,2818.25,2814.25,2814.5,5418
20180901|2018-07-31 21:00,1,2814.75,2816.75,2814,2815.75,2551
20180901|2018-07-31 21:30,1,2815.5,2816.25,2814.5,2815,1488
20180901|2018-07-31 22:00,1,2815.25,2817.25,2815,2815.75,2032
20180901|2018-07-31 22:30,1,2815.75,2816.5,2815.25,2815.5,1239
20180901|2018-07-31 23:00,1,2815.5,2816.25,2814.75,2816,1696
20180901|2018-07-31 23:30,1,2816,2817,2815.25,2816.75,1722
20180901|2018-08-01 00:00,1,2816.75,2817,2816,2816.5,1565
20180901|2018-08-01 00:30,1,2816.75,2817,2815.75,2816.75,3075
20180901|2018-08-01 01:00,1,2816.75,2821.5,2816.75,2820,6968
20180901|2018-08-01 01:30,1,2820,2820.25,2818.5,2818.75,4721
20180901|2018-08-01 02:00,1,2818.75,2820.25,2816.25,2816.75,12481
20180901|2018-08-01 02:30,1,2816.75,2818.75,2815.75,2818,8317
20180901|2018-08-01 03:00,1,2818,2819.25,2815.75,2817,8333
20180901|2018-08-01 03:30,1,2817,2817.5,2815.5,2816,5728
20180901|2018-08-01 04:00,1,2815.75,2816.5,2813.5,2813.5,5822
20180901|2018-08-01 04:30,1,2813.5,2814.5,2813,2813.75,3624
20180901|2018-08-01 05:00,1,2814,2817.75,2813.5,2817,4910
20180901|2018-08-01 05:30,1,2817.25,2817.25,2813.5,2814,4843
20180901|2018-08-01 06:00,1,2814,2815.25,2813.75,2815,3852
20180901|2018-08-01 06:30,1,2815,2817.5,2814.75,2817.25,8811
20180901|2018-08-01 07:00,1,2817.25,2818.5,2816.25,2817.25,9181
20180901|2018-08-01 07:30,1,2817.25,2820,2816.25,2819.5,13994
20180901|2018-08-01 08:00,1,2819.75,2821.5,2819.25,2819.5,20583
20180901|2018-08-01 08:30,1,2819.5,2822.5,2817.75,2821,119186
20180901|2018-08-01 09:00,1,2820.5,2824.5,2818.5,2823.75,67888
20180901|2018-08-01 09:30,1,2823.75,2825.75,2822.25,2822.75,61677
20180901|2018-08-01 10:00,1,2823,2823.25,2818,2818.75,56458
20180901|2018-08-01 10:30,1,2818.75,2819,2813,2814,72952
20180901|2018-08-01 11:00,1,2814.25,2814.5,2808.25,2809.5,72598
20180901|2018-08-01 11:30,1,2809.25,2813,2808,2811.5,55516
20180901|2018-08-01 12:00,1,2811.5,2813,2810.25,2810.5,24196
20180901|2018-08-01 12:30,1,2810.5,2812.25,2808,2810.75,33472
20180901|2018-08-01 13:00,1,2810.5,2813.5,2805.5,2813.25,79403
20180901|2018-08-01 13:30,1,2813.25,2814.75,2810,2814.5,41553
20180901|2018-08-01 14:00,1,2814.5,2815,2812,2814.5,36731
20180901|2018-08-01 14:30,1,2814.5,2817,2812.25,2813.5,86447
20180901|2018-08-01 15:00,1,2813.25,2813.5,2808.25,2810.75,58527
20180901|2018-08-01 15:30,1,2810.75,2814.5,2810,2813.75,12898
20180901|2018-08-01 17:00,2,2814,2815,2813,2814.75,3288
20180901|2018-08-01 17:30,2,2814.75,2814.75,2813.5,2814.25,693
20180901|2018-08-01 18:00,2,2814.25,2814.5,2812.75,2813.25,2157
20180901|2018-08-01 18:30,2,2813,2814.25,2813,2814,873
20180901|2018-08-01 19:00,2,2813.75,2814.5,2812.75,2814.5,2045
20180901|2018-08-01 19:30,2,2814.25,2815,2813.75,2814,1575
20180901|2018-08-01 20:00,2,2814.25,2814.75,2813.75,2814.5,1886
20180901|2018-08-01 20:30,2,2814.5,2814.5,2811.75,2812,5350
20180901|2018-08-01 21:00,2,2811.75,2813,2811.25,2811.75,3199
20180901|2018-08-01 21:30,2,2811.75,2812,2809.5,2810.5,3088
20180901|2018-08-01 22:00,2,2810.25,2811.25,2809.75,2810.5,2147
20180901|2018-08-01 22:30,2,2810.25,2810.5,2807.25,2807.5,5391
20180901|2018-08-01 23:00,2,2807.75,2808.5,2804.75,2805.5,3936
20180901|2018-08-01 23:30,2,2805.25,2809,2805,2808,4384
20180901|2018-08-02 00:00,2,2808,2809.5,2805.25,2806.25,5534
20180901|2018-08-02 00:30,2,2806.25,2808,2805.25,2806,7447
20180901|2018-08-02 01:00,2,2806,2806.5,2803.5,2804.75,6742
20180901|2018-08-02 01:30,2,2805,2806.5,2801.5,2803,7187
20180901|2018-08-02 02:00,2,2803,2803.5,2799.75,2801.75,14891
20180901|2018-08-02 02:30,2,2801.5,2802.5,2800,2801.5,13217
20180901|2018-08-02 03:00,2,2801.25,2804,2800.5,2801.5,8553
20180901|2018-08-02 03:30,2,2801.75,2802.5,2798,2798.5,10916
20180901|2018-08-02 04:00,2,2798.5,2799,2794.25,2795.25,15150
20180901|2018-08-02 04:30,2,2795.5,2795.5,2791.75,2794.5,19929
20180901|2018-08-02 05:00,2,2794.25,2795.25,2791.25,2793.25,13027
20180901|2018-08-02 05:30,2,2793.5,2793.75,2791,2793.75,14356
20180901|2018-08-02 06:00,2,2793.75,2796.25,2793,2796,14244
20180901|2018-08-02 06:30,2,2796,2796.5,2795,2795.25,9461
20180901|2018-08-02 07:00,2,2795.25,2796.75,2792.5,2796.25,20035
20180901|2018-08-02 07:30,2,2796.5,2798.75,2795.75,2797.5,13210
20180901|2018-08-02 08:00,2,2797.5,2798,2795.75,2797.25,14254
20180901|2018-08-02 08:30,2,2797.25,2804,2795,2803.25,134253
20180901|2018-08-02 09:00,2,2803,2810.5,2802.75,2808.75,109071
20180901|2018-08-02 09:30,2,2808.75,2812.5,2804.75,2806.5,89198
20180901|2018-08-02 10:00,2,2806.5,2812.25,2805.75,2811,51478
20180901|2018-08-02 10:30,2,2811.25,2816.75,2811,2815.75,78124
20180901|2018-08-02 11:00,2,2815.75,2822.5,2813.5,2821,73759
20180901|2018-08-02 11:30,2,2821,2823.25,2819.5,2822,55913
20180901|2018-08-02 12:00,2,2822,2825,2821.75,2824.25,37563
20180901|2018-08-02 12:30,2,2824.5,2827.75,2824.5,2827.25,45805
20180901|2018-08-02 13:00,2,2827.5,2828.75,2825,2825.25,39684
20180901|2018-08-02 13:30,2,2825.25,2826.5,2824,2826.25,29203
20180901|2018-08-02 14:00,2,2826.25,2827.25,2823.5,2826.25,44577
20180901|2018-08-02 14:30,2,2826.5,2829.5,2826,2827,107072
20180901|2018-08-02 15:00,2,2827,2829.25,2826.75,2828.5,49657
20180901|2018-08-02 15:30,2,2828.25,2831.25,2828.25,2830.5,8786
20180901|2018-08-02 17:00,3,2830.75,2830.75,2829.25,2829.25,2388
20180901|2018-08-02 17:30,3,2829.5,2830.75,2828.75,2829.5,1810
20180901|2018-08-02 18:00,3,2829.5,2829.75,2829,2829,929
20180901|2018-08-02 18:30,3,2829,2829.5,2828.5,2829,2080
20180901|2018-08-02 19:00,3,2829.25,2830.5,2828.25,2828.75,3032
20180901|2018-08-02 19:30,3,2829,2829.75,2828.75,2828.75,1870
20180901|2018-08-02 20:00,3,2829,2829.5,2828.5,2829,2148
20180901|2018-08-02 20:30,3,2829,2829.75,2826.5,2828.25,6049
20180901|2018-08-02 21:00,3,2828.25,2828.25,2826.75,2827.5,2890
20180901|2018-08-02 21:30,3,2827.25,2827.5,2826,2826.5,2757
20180901|2018-08-02 22:00,3,2826.5,2828,2826.5,2827,1867
20180901|2018-08-02 22:30,3,2827,2827.5,2826.75,2826.75,1212
20180901|2018-08-02 23:00,3,2826.75,2828,2826.75,2827.5,703
20180901|2018-08-02 23:30,3,2827.5,2828,2827.25,2828,1068
20180901|2018-08-03 00:00,3,2828,2828.5,2827.25,2827.25,1661
20180901|2018-08-03 00:30,3,2827.25,2828,2827,2827.5,1547
20180901|2018-08-03 01:00,3,2827.5,2829,2827,2828.75,3887
20180901|2018-08-03 01:30,3,2828.75,2828.75,2826.75,2827.5,4795
20180901|2018-08-03 02:00,3,2827.5,2827.75,2825,2826,12161
20180901|2018-08-03 02:30,3,2825.75,2827.5,2825.5,2826.5,5662
20180901|2018-08-03 03:00,3,2826.75,2827.5,2824.75,2827,9254
20180901|2018-08-03 03:30,3,2826.75,2827.5,2826,2826.75,4322
20180901|2018-08-03 04:00,3,2826.75,2827,2826,2827,3121
20180901|2018-08-03 04:30,3,2827,2828.75,2827,2828.75,4565
20180901|2018-08-03 05:00,3,2829,2830.5,2828.5,2829.25,4590
20180901|2018-08-03 05:30,3,2829.25,2830,2828.5,2829.75,3227
20180901|2018-08-03 06:00,3,2829.75,2835,2829.75,2834.75,16073
20180901|2018-08-03 06:30,3,2834.5,2836,2832.75,2832.75,13878
20180901|2018-08-03 07:00,3,2833,2834,2829.5,2831.5,26139
20180901|2018-08-03 07:30,3,2831.5,2832.75,2826,2828,27610
20180901|2018-08-03 08:00,3,2828.25,2831.25,2827.5,2829,14981
20180901|2018-08-03 08:30,3,2829,2831.25,2827,2829,108755
20180901|2018-08-03 09:00,3,2829,2835.25,2828,2834.25,71632
20180901|2018-08-03 09:30,3,2834.5,2835.5,2830.5,2831.25,57354
20180901|2018-08-03 10:00,3,2831.25,2833.75,2829.75,2832.25,41673
20180901|2018-08-03 10:30,3,2832.25,2832.75,2828.75,2828.75,38464
20180901|2018-08-03 11:00,3,2828.75,2834.25,2828.5,2834,32416
20180901|2018-08-03 11:30,3,2834,2834.5,2832.75,2833.5,19795
20180901|2018-08-03 12:00,3,2833.5,2835.75,2833.5,2835.25,22912
20180901|2018-08-03 12:30,3,2835.25,2837.25,2834,2836.75,27849
20180901|2018-08-03 13:00,3,2836.75,2837,2835.25,2836.25,23704
20180901|2018-08-03 13:30,3,2836.5,2837.25,2835.5,2837,30998
20180901|2018-08-03 14:00,3,2837.25,2840.25,2836.75,2838.25,46532
20180901|2018-08-03 14:30,3,2838.25,2840.5,2837.25,2840.25,101161
20180901|2018-08-03 15:00,3,2840.25,2840.5,2838.75,2840.25,51479
20180901|2018-08-03 15:30,3,2839.75,2841.5,2839.5,2841.25,7316
20180901|2018-08-05 17:00,6,2841.5,2843,2840.25,2841.5,3885
20180901|2018-08-05 17:30,6,2841.5,2841.75,2840.5,2841,801
20180901|2018-08-05 18:00,6,2841,2841.75,2840.5,2841.75,944
20180901|2018-08-05 18:30,6,2841.5,2841.5,2839.75,2840,1465
20180901|2018-08-05 19:00,6,2840,2842.25,2839.75,2841.5,2727
20180901|2018-08-05 19:30,6,2841.25,2841.5,2840.25,2841,1256
20180901|2018-08-05 20:00,6,2841,2842.5,2840.75,2841.5,2627
20180901|2018-08-05 20:30,6,2841.5,2844,2840.5,2844,5331
20180901|2018-08-05 21:00,6,2844,2844.75,2843.5,2844.5,2876
20180901|2018-08-05 21:30,6,2844.5,2845,2843.5,2843.75,2376
20180901|2018-08-05 22:00,6,2843.75,2844.25,2843,2843.25,1544
20180901|2018-08-05 22:30,6,2843.5,2843.75,2842.5,2843.25,1982
20180901|2018-08-05 23:00,6,2843.25,2843.25,2842.5,2842.75,678
20180901|2018-08-05 23:30,6,2843,2843.25,2842.75,2843,766
20180901|2018-08-06 00:00,6,2843.25,2843.5,2842.5,2843.25,2235
20180901|2018-08-06 00:30,6,2843,2843.5,2842.25,2843,1761
20180901|2018-08-06 01:00,6,2842.75,2843.25,2841.5,2841.75,2530
20180901|2018-08-06 01:30,6,2841.75,2842,2840.75,2841.25,3071
20180901|2018-08-06 02:00,6,2841.25,2842.25,2839.5,2840.25,8323
20180901|2018-08-06 02:30,6,2840.25,2840.5,2837.75,2838.25,7346
20180901|2018-08-06 03:00,6,2838,2838.5,2837.25,2837.5,4797
20180901|2018-08-06 03:30,6,2837.5,2838.5,2835.25,2835.5,6901
20180901|2018-08-06 04:00,6,2835.5,2837,2835,2837,3758
20180901|2018-08-06 04:30,6,2836.75,2840.5,2836.5,2840,8387
20180901|2018-08-06 05:00,6,2840,2842.25,2839.25,2842,8277
20180901|2018-08-06 05:30,6,2841.75,2843.25,2841.25,2842.75,8778
20180901|2018-08-06 06:00,6,2842.5,2843,2841.25,2841.75,6416
20180901|2018-08-06 06:30,6,2841.5,2842,2840,2840,5309
20180901|2018-08-06 07:00,6,2840,2840.75,2839.5,2839.5,7564
20180901|2018-08-06 07:30,6,2839.75,2840.25,2837.5,2838.25,8364
20180901|2018-08-06 08:00,6,2838.25,2839.75,2837.5,2839.25,10079
20180901|2018-08-06 08:30,6,2839,2842,2835.5,2841.25,92388
20180901|2018-08-06 09:00,6,2841.25,2843.5,2839,2840,48963
20180901|2018-08-06 09:30,6,2839.75,2843.75,2839.5,2843.5,48627
20180901|2018-08-06 10:00,6,2843.75,2844.5,2841.75,2844.25,37208
20180901|2018-08-06 10:30,6,2844.5,2847.5,2843.75,2847,38603
20180901|2018-08-06 11:00,6,2847.25,2851.5,2847,2850.5,59615
20180901|2018-08-06 11:30,6,2850.25,2851.5,2850.25,2851.25,29178
20180901|2018-08-06 12:00,6,2851.25,2853.5,2850,2850.25,54978
20180901|2018-08-06 12:30,6,2850.25,2850.75,2847.5,2848.25,31311
20180901|2018-08-06 13:00,6,2848.25,2850.5,2847,2850.5,27644
20180901|2018-08-06 13:30,6,2850.25,2852,2850.25,2850.5,26145
20180901|2018-08-06 14:00,6,2850.5,2850.5,2848.25,2850,25420
20180901|2018-08-06 14:30,6,2850,2851,2848.75,2850.25,71835
20180901|2018-08-06 15:00,6,2850.5,2851,2849.75,2850,41129
20180901|2018-08-06 15:30,6,2850.5,2850.75,2849,2849,4540
20180901|2018-08-06 17:00,7,2849.25,2849.75,2848.75,2849,1880
20180901|2018-08-06 17:30,7,2849.25,2849.25,2848.25,2849.25,1101
20180901|2018-08-06 18:00,7,2849,2850,2849,2849.5,757
20180901|2018-08-06 18:30,7,2849.75,2850,2849.5,2849.75,656
20180901|2018-08-06 19:00,7,2849.75,2850.5,2849,2850.5,2128
20180901|2018-08-06 19:30,7,2850.5,2850.5,2849.75,2850,1451
20180901|2018-08-06 20:00,7,2850,2851,2849.75,2850.5,1675
20180901|2018-08-06 20:30,7,2850.5,2851.5,2849.75,2850,3185
20180901|2018-08-06 21:00,7,2850,2850.5,2849.5,2850.5,1680
20180901|2018-08-06 21:30,7,2850.5,2851,2850.25,2850.75,1279
20180901|2018-08-06 22:00,7,2850.75,2852.25,2850.75,2851.5,2397
20180901|2018-08-06 22:30,7,2851.25,2852.5,2851.25,2852.25,1636
20180901|2018-08-06 23:00,7,2852.25,2852.5,2851.5,2852,810
20180901|2018-08-06 23:30,7,2851.75,2852.25,2851.5,2851.75,918
20180901|2018-08-07 00:00,7,2851.5,2852.25,2851.5,2852,998
20180901|2018-08-07 00:30,7,2852.25,2852.5,2851.75,2852.5,1366
20180901|2018-08-07 01:00,7,2852.5,2854.5,2852.25,2854.25,3856
20180901|2018-08-07 01:30,7,2854.25,2856.5,2853.75,2854.75,6522
20180901|2018-08-07 02:00,7,2855,2856.5,2854.5,2855.25,7310
20180901|2018-08-07 02:30,7,2855,2856.75,2854.75,2856.5,4794
20180901|2018-08-07 03:00,7,2856.75,2857,2855.25,2857,5628
20180901|2018-08-07 03:30,7,2857,2858.5,2856.5,2857.25,7153
20180901|2018-08-07 04:00,7,2857.25,2857.75,2856.25,2856.25,5404
20180901|2018-08-07 04:30,7,2856.5,2857,2855.5,2856.25,3395
20180901|2018-08-07 05:00,7,2856,2856.5,2855,2855.75,3909
20180901|2018-08-07 05:30,7,2855.75,2857,2855.5,2856.5,4011
20180901|2018-08-07 06:00,7,2856.5,2857,2856,2856.5,3878
20180901|2018-08-07 06:30,7,2856.5,2856.5,2855,2855.25,4531
20180901|2018-08-07 07:00,7,2855,2856.25,2855,2855.5,5687
20180901|2018-08-07 07:30,7,2855.75,2856.5,2855.5,2856,5177
20180901|2018-08-07 08:00,7,2856.25,2857.5,2856.25,2857.25,11691
20180901|2018-08-07 08:30,7,2857,2860.25,2855.75,2859.75,110809
20180901|2018-08-07 09:00,7,2859.75,2861.5,2858.5,2861.5,60682
20180901|2018-08-07 09:30,7,2861.5,2863.75,2859.75,2860.25,72840
20180901|2018-08-07 10:00,7,2860.5,2862.5,2858.75,2859.5,45810
20180901|2018-08-07 10:30,7,2859.25,2861.25,2858,2860.75,39445
20180901|2018-08-07 11:00,7,2860.75,2863.25,2860.5,2861.75,34790
20180901|2018-08-07 11:30,7,2861.75,2862.75,2860.25,2862.25,19865
20180901|2018-08-07 12:00,7,2862.25,2863,2859.75,2860.5,26449
20180901|2018-08-07 12:30,7,2860.5,2862.75,2859,2862,26209
20180901|2018-08-07 13:00,7,2861.75,2863,2860.5,2862,26467
20180901|2018-08-07 13:30,7,2862,2862,2860.25,2862,26239
20180901|2018-08-07 14:00,7,2861.75,2862.5,2860,2861,24903
20180901|2018-08-07 14:30,7,2861.25,2861.25,2857.75,2858.75,76406
20180901|2018-08-07 15:00,7,2859,2860.5,2858.5,2859.5,49076
20180901|2018-08-07 15:30,7,2859.5,2861.25,2859.25,2860.75,7079
20180901|2018-08-07 17:00,8,2860.5,2860.75,2859,2859.5,2239
20180901|2018-08-07 17:30,8,2859.5,2860.25,2858.5,2858.75,1030
20180901|2018-08-07 18:00,8,2858.75,2859.75,2858.75,2859.5,1058
20180901|2018-08-07 18:30,8,2859.25,2859.5,2858.5,2859,1246
20180901|2018-08-07 19:00,8,2858.75,2861.25,2858.75,2860.5,3283
20180901|2018-08-07 19:30,8,2860.5,2861,2859.75,2859.75,1432
20180901|2018-08-07 20:00,8,2859.75,2861.25,2859.5,2859.75,2441
20180901|2018-08-07 20:30,8,2859.75,2860.75,2859,2860,2507
20180901|2018-08-07 21:00,8,2860.25,2860.25,2859.25,2859.5,1486
20180901|2018-08-07 21:30,8,2859.5,2860.5,2859.25,2860,830
20180901|2018-08-07 22:00,8,2860,2860.5,2860,2860.25,744
20180901|2018-08-07 22:30,8,2860.25,2861,2860.25,2860.75,1210
20180901|2018-08-07 23:00,8,2860.5,2860.75,2860.25,2860.25,525
20180901|2018-08-07 23:30,8,2860.25,2860.5,2858.5,2858.75,2291
20180901|2018-08-08 00:00,8,2859,2860,2858.75,2859.25,1525
20180901|2018-08-08 00:30,8,2859,2859.5,2858.75,2858.75,1545
20180901|2018-08-08 01:00,8,2858.75,2859,2857.75,2858.25,3718
20180901|2018-08-08 01:30,8,2858,2858,2856.25,2857.25,3612
20180901|2018-08-08 02:00,8,2857.5,2859.5,2857.25,2858.25,6520
20180901|2018-08-08 02:30,8,2858.5,2860,2858,2859.75,3819
20180901|2018-08-08 03:00,8,2859.75,2859.75,2857.75,2859,4586
20180901|2018-08-08 03:30,8,2859,2860,2858.25,2859.5,3082
20180901|2018-08-08 04:00,8,2859.5,2860.25,2858.75,2859,3160
20180901|2018-08-08 04:30,8,2859,2860,2858.25,2859.5,3060
20180901|2018-08-08 05:00,8,2859.75,2861,2859.25,2860.5,3482
20180901|2018-08-08 05:30,8,2860.5,2861,2860,2860.75,4540
20180901|2018-08-08 06:00,8,2860.75,2861,2860.25,2860.5,3145
20180901|2018-08-08 06:30,8,2860.5,2861.5,2859.5,2859.5,4861
20180901|2018-08-08 07:00,8,2859.75,2860,2857.25,2857.5,10965
20180901|2018-08-08 07:30,8,2857.5,2857.5,2855,2856.25,12621
20180901|2018-08-08 08:00,8,2856,2857.5,2855.75,2857,10976
20180901|2018-08-08 08:30,8,2857,2858.25,2853.75,2855.25,98322
20180901|2018-08-08 09:00,8,2855,2857,2853.5,2855.25,50462
20180901|2018-08-08 09:30,8,2855.25,2859.5,2853,2859.25,69935
20180901|2018-08-08 10:00,8,2859.25,2860,2858.25,2859.5,39658
20180901|2018-08-08 10:30,8,2859.5,2861,2857.25,2857.75,32683
20180901|2018-08-08 11:00,8,2857.75,2858,2855.5,2856.5,31063
20180901|2018-08-08 11:30,8,2856.25,2859.5,2856.25,2857.75,21245
20180901|2018-08-08 12:00,8,2857.5,2858.75,2857,2858,15715
20180901|2018-08-08 12:30,8,2857.75,2860.5,2857,2860,24806
20180901|2018-08-08 13:00,8,2860.25,2861,2859,2861,18144
20180901|2018-08-08 13:30,8,2861,2861,2859,2859.75,22283
20180901|2018-08-08 14:00,8,2859.75,2861.5,2859.25,2861.25,26897
20180901|2018-08-08 14:30,8,2861.5,2862.5,2857.25,2857.75,92861
20180901|2018-08-08 15:00,8,2857.75,2858.5,2855,2855.25,55074
20180901|2018-08-08 15:30,8,2855,2855.5,2852.5,2853.5,10849
20180901|2018-08-08 17:00,9,2853.5,2855.25,2852.75,2854.5,3832
20180901|2018-08-08 17:30,9,2854.5,2855,2854.25,2855,642
20180901|2018-08-08 18:00,9,2854.75,2855,2854,2854.5,556
20180901|2018-08-08 18:30,9,2854.5,2855.25,2854.25,2855,1149
20180901|2018-08-08 19:00,9,2854.75,2855.25,2853.5,2853.75,2755
20180901|2018-08-08 19:30,9,2853.75,2854.5,2853,2854,2350
20180901|2018-08-08 20:00,9,2854,2854.75,2852.75,2853,2479
20180901|2018-08-08 20:30,9,2853,2856.25,2852.75,2856,4686
20180901|2018-08-08 21:00,9,2856,2857.25,2856,2856.75,2856
20180901|2018-08-08 21:30,9,2857,2858.25,2856.5,2857.75,3584
20180901|2018-08-08 22:00,9,2857.5,2858.25,2857.25,2857.75,1348
20180901|2018-08-08 22:30,9,2858,2858.5,2857.5,2857.5,802
20180901|2018-08-08 23:00,9,2857.75,2858.25,2857.5,2857.5,850
20180901|2018-08-08 23:30,9,2857.75,2857.75,2856.5,2857.25,923
20180901|2018-08-09 00:00,9,2857.25,2858.25,2857.25,2857.5,1454
20180901|2018-08-09 00:30,9,2857.25,2857.75,2857.25,2857.25,731
20180901|2018-08-09 01:00,9,2857.25,2858,2857.25,2857.5,1311
20180901|2018-08-09 01:30,9,2857.25,2857.75,2856,2856.25,2113
20180901|2018-08-09 02:00,9,2856.5,2856.5,2854,2855.25,6301
20180901|2018-08-09 02:30,9,2855,2855.5,2854.75,2855,3496
20180901|2018-08-09 03:00,9,2855,2856.5,2854.5,2855.25,5379
20180901|2018-08-09 03:30,9,2855.25,2857.75,2855,2857.5,4103
20180901|2018-08-09 04:00,9,2857.5,2858,2856.75,2857.75,3382
20180901|2018-08-09 04:30,9,2857.75,2858,2856.25,2857,3696
20180901|2018-08-09 05:00,9,2857.25,2860,2857,2859.25,7078
20180901|2018-08-09 05:30,9,2859.25,2859.25,2856.25,2857,4430
20180901|2018-08-09 06:00,9,2856.75,2857.5,2856,2856.75,4250
20180901|2018-08-09 06:30,9,2857,2858.75,2856.5,2858.5,6604
20180901|2018-08-09 07:00,9,2858.5,2858.75,2857.25,2858.5,4123
20180901|2018-08-09 07:30,9,2858.75,2859,2858,2858.75,5716
20180901|2018-08-09 08:00,9,2858.75,2860,2857.5,2858,11493
20180901|2018-08-09 08:30,9,2858,2859.75,2856,2857.75,77931
20180901|2018-08-09 09:00,9,2857.75,2861.75,2857.5,2861.25,44224
20180901|2018-08-09 09:30,9,2861.25,2862.75,2860.25,2860.5,35449
20180901|2018-08-09 10:00,9,2860.5,2862.25,2859,2860.25,42745
20180901|2018-08-09 10:30,9,2860.25,2860.75,2855.25,2856.5,41636
20180901|2018-08-09 11:00,9,2856.5,2858.75,2856.25,2858,34314
20180901|2018-08-09 11:30,9,2857.75,2860.75,2857.75,2860,22411
20180901|2018-08-09 12:00,9,2860.25,2861,2859,2860.5,19601
20180901|2018-08-09 12:30,9,2860.5,2861.75,2860.25,2860.75,18350
20180901|2018-08-09 13:00,9,2860.75,2861,2858.5,2859.5,20591
20180901|2018-08-09 13:30,9,2859.25,2861,2858.75,2859,18646
20180901|2018-08-09 14:00,9,2859,2859.5,2858,2858,26597
20180901|2018-08-09 14:30,9,2858,2858.75,2852.25,2853.5,125726
20180901|2018-08-09 15:00,9,2853.25,2855,2853,2853.5,44689
20180901|2018-08-09 15:30,9,2853.25,2854,2850.5,2852.25,7757
20180901|2018-08-09 17:00,10,2852.5,2852.75,2849.75,2850.25,4476
20180901|2018-08-09 17:30,10,2850.25,2850.75,2849.5,2850.5,2431
20180901|2018-08-09 18:00,10,2850.5,2851.5,2850.5,2850.75,1429
20180901|2018-08-09 18:30,10,2851,2852,2850.5,2851.75,1009
20180901|2018-08-09 19:00,10,2852,2852.25,2850,2850,2429
20180901|2018-08-09 19:30,10,2850.25,2850.25,2848.25,2848.5,2719
20180901|2018-08-09 20:00,10,2848.5,2850,2848.25,2850,2864
20180901|2018-08-09 20:30,10,2849.75,2851.75,2849.5,2850.75,4263
20180901|2018-08-09 21:00,10,2851,2851,2849.5,2849.75,2395
20180901|2018-08-09 21:30,10,2849.5,2850,2848.5,2849,1940
20180901|2018-08-09 22:00,10,2849.25,2850,2848.5,2849.5,1524
20180901|2018-08-09 22:30,10,2849.5,2850.25,2849.25,2850,1026
20180901|2018-08-09 23:00,10,2850,2850.25,2848.25,2848.75,1322
20180901|2018-08-09 23:30,10,2848.75,2849.75,2848.75,2848.75,1186
20180901|2018-08-10 00:00,10,2849,2849,2844.25,2844.5,10343
20180901|2018-08-10 00:30,10,2844.25,2844.75,2842.25,2843.25,10111
20180901|2018-08-10 01:00,10,2843.25,2844.25,2842,2843,9162
20180901|2018-08-10 01:30,10,2843.25,2843.25,2840.25,2840.25,11112
20180901|2018-08-10 02:00,10,2840.25,2843.25,2839,2843.25,15117
20180901|2018-08-10 02:30,10,2843.25,2844.25,2839.25,2840.25,13783
20180901|2018-08-10 03:00,10,2840.25,2842.25,2839.5,2840.25,8483
20180901|2018-08-10 03:30,10,2840.5,2842.75,2839.5,2840.75,8971
20180901|2018-08-10 04:00,10,2840.75,2843.75,2840.25,2841.5,8030
20180901|2018-08-10 04:30,10,2841.5,2842.25,2836.75,2837.5,13735
20180901|2018-08-10 05:00,10,2837.75,2842,2837.25,2841.5,9977
20180901|2018-08-10 05:30,10,2841.75,2842.5,2840.75,2842,8927
20180901|2018-08-10 06:00,10,2842.25,2842.5,2840.5,2841.75,7351
20180901|2018-08-10 06:30,10,2841.75,2842.5,2839.75,2840,12696
20180901|2018-08-10 07:00,10,2840,2841.25,2838,2840.5,19170
20180901|2018-08-10 07:30,10,2840.5,2843.75,2839,2839.5,29572
20180901|2018-08-10 08:00,10,2839.5,2840.5,2835.25,2837,41914
20180901|2018-08-10 08:30,10,2837,2841.5,2834,2835,167005
20180901|2018-08-10 09:00,10,2834.75,2839.75,2832,2835.75,114916
20180901|2018-08-10 09:30,10,2836,2839.5,2833.75,2839.25,75049
20180901|2018-08-10 10:00,10,2839,2842,2836.25,2839.75,62427
20180901|2018-08-10 10:30,10,2839.75,2843,2839,2839.5,54614
20180901|2018-08-10 11:00,10,2839.5,2839.5,2837,2839.25,39870
20180901|2018-08-10 11:30,10,2839.25,2840,2836.5,2838,27297
20180901|2018-08-10 12:00,10,2838,2838.25,2834,2836.5,34377
20180901|2018-08-10 12:30,10,2836.25,2836.75,2829.5,2830.25,60659
20180901|2018-08-10 13:00,10,2830,2833,2826.5,2826.5,68684
20180901|2018-08-10 13:30,10,2826.5,2830.75,2826.25,2828.75,50504
20180901|2018-08-10 14:00,10,2828.75,2838.5,2826,2835.5,116185
20180901|2018-08-10 14:30,10,2835.5,2836.5,2832,2833.75,139071
20180901|2018-08-10 15:00,10,2833.5,2838.25,2833.5,2837.5,65955
20180901|2018-08-10 15:30,10,2837,2839.5,2836.75,2839.25,9681
20180901|2018-08-12 17:00,13,2835.75,2835.75,2828.25,2829.25,11894
20180901|2018-08-12 17:30,13,2829.25,2833,2829,2832.25,3935
20180901|2018-08-12 18:00,13,2832.25,2833.75,2831.5,2832.5,2769
20180901|2018-08-12 18:30,13,2832.5,2833.5,2831.5,2831.5,2997
20180901|2018-08-12 19:00,13,2831.75,2832.5,2830.25,2831.25,5738
20180901|2018-08-12 19:30,13,2831.25,2831.25,2827.75,2828,4920
20180901|2018-08-12 20:00,13,2828.25,2828.75,2826.75,2826.75,7235
20180901|2018-08-12 20:30,13,2827,2828.5,2825,2825,10071
20180901|2018-08-12 21:00,13,2825,2827.75,2824.5,2826.75,7819
20180901|2018-08-12 21:30,13,2827,2827,2823.25,2824,4771
20180901|2018-08-12 22:00,13,2824,2825.25,2823.5,2824.75,3372
20180901|2018-08-12 22:30,13,2824.75,2825.5,2823,2823.5,4225
20180901|2018-08-12 23:00,13,2823.5,2824,2820.5,2821.75,5151
20180901|2018-08-12 23:30,13,2821.75,2822.75,2821,2821.75,2685
20180901|2018-08-13 00:00,13,2822,2827,2821.5,2826,7106
20180901|2018-08-13 00:30,13,2826,2826,2823.5,2825,5035
20180901|2018-08-13 01:00,13,2825,2829.25,2825,2829,8591
20180901|2018-08-13 01:30,13,2828.75,2831.75,2826,2826.5,12410
20180901|2018-08-13 02:00,13,2826.5,2828.25,2824.75,2826.25,12771
20180901|2018-08-13 02:30,13,2826,2826.5,2822.5,2823.75,12227
20180901|2018-08-13 03:00,13,2823.5,2828.75,2823.25,2827.75,10979
20180901|2018-08-13 03:30,13,2828,2830.25,2826.75,2830,7263
20180901|2018-08-13 04:00,13,2830,2830.25,2827.75,2829.5,9638
20180901|2018-08-13 04:30,13,2829.5,2831.25,2826.75,2827.25,8239
20180901|2018-08-13 05:00,13,2827,2829.25,2826,2828.25,8132
20180901|2018-08-13 05:30,13,2828.25,2830.75,2827.75,2828.25,5707
20180901|2018-08-13 06:00,13,2828,2830.25,2828,2828.5,3457
20180901|2018-08-13 06:30,13,2828.75,2836,2828.25,2834.75,24118
20180901|2018-08-13 07:00,13,2835,2838,2832,2837.75,24880
20180901|2018-08-13 07:30,13,2837.75,2838,2834.5,2835.25,13773
20180901|2018-08-13 08:00,13,2835.25,2837,2834.5,2837,9273
20180901|2018-08-13 08:30,13,2837,2841.5,2835.75,2841,101611
20180901|2018-08-13 09:00,13,2841.25,2843.75,2839.75,2841.75,66886
20180901|2018-08-13 09:30,13,2842,2843.5,2839.5,2840,47975
20180901|2018-08-13 10:00,13,2840.25,2841.5,2832.5,2832.75,76122
20180901|2018-08-13 10:30,13,2832.5,2833.5,2826.25,2826.25,78437
20180901|2018-08-13 11:00,13,2826.25,2829.5,2822.75,2825,66330
20180901|2018-08-13 11:30,13,2825,2827,2823,2824,63312
20180901|2018-08-13 12:00,13,2823.75,2827.75,2820,2827.25,73997
20180901|2018-08-13 12:30,13,2827.25,2830,2825.25,2826.5,51382
20180901|2018-08-13 13:00,13,2826.75,2833.25,2826.5,2832.75,51619
20180901|2018-08-13 13:30,13,2833,2833.5,2826,2827,61912
20180901|2018-08-13 14:00,13,2827,2830.25,2824.5,2825.75,59913
20180901|2018-08-13 14:30,13,2825.75,2827.5,2821.5,2822.75,127509
20180901|2018-08-13 15:00,13,2823,2826,2822.75,2825.75,59816
20180901|2018-08-13 15:30,13,2826,2827,2825.25,2826.25,8576
20180901|2018-08-13 17:00,14,2826.75,2828.5,2825.75,2828.25,3271
20180901|2018-08-13 17:30,14,2828.25,2829,2827.5,2828.25,1605
20180901|2018-08-13 18:00,14,2828.5,2828.5,2827,2827.75,867
20180901|2018-08-13 18:30,14,2827.75,2828.75,2826.75,2827,1829
20180901|2018-08-13 19:00,14,2827,2830.25,2827,2829.25,7011
20180901|2018-08-13 19:30,14,2829.25,2830.75,2828.5,2830.5,3140
20180901|2018-08-13 20:00,14,2830.75,2831.5,2828.75,2828.75,4344
20180901|2018-08-13 20:30,14,2828.75,2829.5,2828,2828.75,4336
20180901|2018-08-13 21:00,14,2828.5,2830.25,2826.5,2829.25,5755
20180901|2018-08-13 21:30,14,2829.25,2830.5,2828.5,2829.5,2978
20180901|2018-08-13 22:00,14,2829.5,2829.75,2827.75,2828.5,2436
20180901|2018-08-13 22:30,14,2828.75,2831.75,2828.75,2831.25,4638
20180901|2018-08-13 23:00,14,2831.5,2832,2831,2831.75,1540
20180901|2018-08-13 23:30,14,2831.75,2832.25,2830.5,2830.5,2206
20180901|2018-08-14 00:00,14,2830.5,2831.25,2829.5,2830.5,2621
20180901|2018-08-14 00:30,14,2830.5,2832.25,2830,2831.5,4835
20180901|2018-08-14 01:00,14,2831.5,2835.5,2831,2835.25,9517
20180901|2018-08-14 01:30,14,2835,2835.5,2834,2834.75,6957
20180901|2018-08-14 02:00,14,2835,2837.25,2834.25,2836.25,15152
20180901|2018-08-14 02:30,14,2836.25,2838.75,2834.5,2838.75,9366
20180901|2018-08-14 03:00,14,2838.75,2838.75,2835,2835.25,7872
20180901|2018-08-14 03:30,14,2835.25,2835.75,2832.75,2833,7769
20180901|2018-08-14 04:00,14,2833,2836.5,2832.75,2835.5,8418
20180901|2018-08-14 04:30,14,2835.5,2836.5,2833.75,2834,4402
20180901|2018-08-14 05:00,14,2834,2838,2833.75,2837.5,7500
20180901|2018-08-14 05:30,14,2837.5,2837.75,2835.75,2835.75,4972
20180901|2018-08-14 06:00,14,2835.75,2836.25,2834,2835.25,6832
20180901|2018-08-14 06:30,14,2835,2835.5,2833.25,2834.75,4699
20180901|2018-08-14 07:00,14,2834.75,2834.75,2832,2832.75,9310
20180901|2018-08-14 07:30,14,2832.75,2834.5,2832,2833.25,9123
20180901|2018-08-14 08:00,14,2833.25,2833.5,2830,2831,17986
20180901|2018-08-14 08:30,14,2831,2835.25,2829.5,2832,122256
20180901|2018-08-14 09:00,14,2832,2835.25,2826.75,2834.5,88939
20180901|2018-08-14 09:30,14,2834.75,2842,2833.75,2839.5,88192
20180901|2018-08-14 10:00,14,2839.5,2841.25,2836.5,2838.75,60986
20180901|2018-08-14 10:30,14,2838.75,2841,2837,2838,50324
20180901|2018-08-14 11:00,14,2837.75,2842,2837.75,2841.75,34622
20180901|2018-08-14 11:30,14,2841.75,2843,2838.5,2838.5,39873
20180901|2018-08-14 12:00,14,2838.75,2841.25,2838.25,2839.75,23900
20180901|2018-08-14 12:30,14,2839.75,2842.75,2839.25,2842.5,22201
20180901|2018-08-14 13:00,14,2842.5,2843.5,2839.25,2840.75,44770
20180901|2018-08-14 13:30,14,2840.75,2842.75,2840.25,2842,25978
20180901|2018-08-14 14:00,14,2842,2843.5,2841.5,2842.25,47606
20180901|2018-08-14 14:30,14,2842.5,2843,2839.5,2840.75,109321
20180901|2018-08-14 15:00,14,2840.75,2841.5,2838.5,2841.25,53790
20180901|2018-08-14 15:30,14,2841,2842.75,2840.75,2841.75,5781
20180901|2018-08-14 17:00,15,2841.75,2842.25,2839.75,2841.25,3450
20180901|2018-08-14 17:30,15,2841.25,2841.5,2840.25,2841,2278
20180901|2018-08-14 18:00,15,2841.25,2841.5,2840.5,2840.75,1134
20180901|2018-08-14 18:30,15,2840.75,2842,2840.25,2841.75,2894
20180901|2018-08-14 19:00,15,2841.75,2843,2841.5,2842.25,3623
20180901|2018-08-14 19:30,15,2842.25,2842.5,2840.75,2840.75,1345
20180901|2018-08-14 20:00,15,2840.75,2840.75,2839,2840.25,4255
20180901|2018-08-14 20:30,15,2840.25,2840.5,2838.5,2839,4112
20180901|2018-08-14 21:00,15,2839,2839.25,2838,2838.5,3016
20180901|2018-08-14 21:30,15,2838.25,2839.5,2837,2838,5091
20180901|2018-08-14 22:00,15,2838,2838,2835.25,2836.25,4337
20180901|2018-08-14 22:30,15,2836,2836.5,2835.5,2836.5,1441
20180901|2018-08-14 23:00,15,2836.75,2836.75,2835,2836.25,2951
20180901|2018-08-14 23:30,15,2836.25,2836.75,2835.75,2836.75,1152
20180901|2018-08-15 00:00,15,2836.5,2836.75,2835.25,2836.5,1847
20180901|2018-08-15 00:30,15,2836.25,2837.5,2836,2837.25,2195
20180901|2018-08-15 01:00,15,2837.25,2838,2836.5,2838,3744
20180901|2018-08-15 01:30,15,2838,2839.5,2837.75,2838.75,3952
20180901|2018-08-15 02:00,15,2838.75,2839.75,2837,2838,10111
20180901|2018-08-15 02:30,15,2838,2838.25,2836.5,2837.5,7184
20180901|2018-08-15 03:00,15,2837.5,2839,2836.5,2838,4604
20180901|2018-08-15 03:30,15,2838,2838.5,2837,2837.5,2175
20180901|2018-08-15 04:00,15,2837.5,2837.75,2835.5,2836,3364
20180901|2018-08-15 04:30,15,2836.25,2836.25,2833.25,2833.75,5834
20180901|2018-08-15 05:00,15,2833.5,2834.5,2830.5,2831.75,16049
20180901|2018-08-15 05:30,15,2831.5,2831.75,2824.75,2825.75,30590
20180901|2018-08-15 06:00,15,2826,2828.25,2823.5,2825.5,26402
20180901|2018-08-15 06:30,15,2825.5,2825.75,2821,2825.25,26372
20180901|2018-08-15 07:00,15,2825,2827.25,2823.5,2826.5,19946
20180901|2018-08-15 07:30,15,2826.5,2827,2822.75,2823,16942
20180901|2018-08-15 08:00,15,2822.75,2825.75,2821.75,2825.25,18065
20180901|2018-08-15 08:30,15,2825.25,2826.75,2815,2815,191915
20180901|2018-08-15 09:00,15,2815,2815.25,2806.25,2806.25,209945
20180901|2018-08-15 09:30,15,2806.25,2811.75,2803,2804.25,128211
20180901|2018-08-15 10:00,15,2804.25,2814,2803.75,2812.25,149189
20180901|2018-08-15 10:30,15,2812.25,2816.25,2807.25,2807.75,102057
20180901|2018-08-15 11:00,15,2807.5,2815,2807.25,2815,76043
20180901|2018-08-15 11:30,15,2815,2818.5,2814.5,2816.5,77579
20180901|2018-08-15 12:00,15,2816.25,2819.25,2811.5,2813.75,85003
20180901|2018-08-15 12:30,15,2813.75,2815,2810.75,2811.5,54672
20180901|2018-08-15 13:00,15,2811.5,2813,2806.25,2807,82454
20180901|2018-08-15 13:30,15,2807,2814.25,2806,2814,74525
20180901|2018-08-15 14:00,15,2814.25,2818.5,2813.5,2816,76952
20180901|2018-08-15 14:30,15,2816.25,2822.75,2816,2819.25,173183
20180901|2018-08-15 15:00,15,2819.5,2822.5,2818.75,2822,65836
20180901|2018-08-15 15:30,15,2822.5,2823.25,2821.75,2822.5,8573
20180901|2018-08-15 17:00,16,2822.25,2823.25,2820.75,2822,4553
20180901|2018-08-15 17:30,16,2822,2822,2821.25,2822,1636
20180901|2018-08-15 18:00,16,2821.75,2822.25,2821.5,2821.5,769
20180901|2018-08-15 18:30,16,2821.5,2821.75,2820.25,2820.75,2233
20180901|2018-08-15 19:00,16,2820.75,2821.5,2817.5,2819.25,6515
20180901|2018-08-15 19:30,16,2819.25,2821.75,2819.25,2820,4471
20180901|2018-08-15 20:00,16,2820,2825.25,2818.5,2825,6916
20180901|2018-08-15 20:30,16,2824.75,2832.25,2823.5,2829.5,32754
20180901|2018-08-15 21:00,16,2829.75,2833.5,2829.25,2831.5,15854
20180901|2018-08-15 21:30,16,2831.5,2832,2827.75,2829,5309
20180901|2018-08-15 22:00,16,2829,2829.5,2827.25,2828,4266
20180901|2018-08-15 22:30,16,2828,2830.5,2827.25,2829.75,4087
20180901|2018-08-15 23:00,16,2829.75,2830.75,2829.25,2830.25,3146
20180901|2018-08-15 23:30,16,2830.25,2830.75,2828.75,2830,1990
20180901|2018-08-16 00:00,16,2830,2831.5,2829,2831.25,5334
20180901|2018-08-16 00:30,16,2831.25,2832.5,2831,2832.5,4312
20180901|2018-08-16 01:00,16,2832.25,2832.5,2829.75,2830.75,7284
20180901|2018-08-16 01:30,16,2830.75,2831.75,2830,2830.5,3838
20180901|2018-08-16 02:00,16,2830.75,2830.75,2827,2827.75,8794
20180901|2018-08-16 02:30,16,2827.5,2828,2825.5,2826.5,6928
20180901|2018-08-16 03:00,16,2826.5,2830,2825.75,2829.5,9129
20180901|2018-08-16 03:30,16,2829.5,2832,2828.75,2831.25,6161
20180901|2018-08-16 04:00,16,2831.5,2831.5,2829.75,2831,5284
20180901|2018-08-16 04:30,16,2831.25,2832.5,2831,2831.75,4211
20180901|2018-08-16 05:00,16,2831.75,2835.75,2831.25,2833.5,16607
20180901|2018-08-16 05:30,16,2833.5,2836.5,2832.75,2836,8800
20180901|2018-08-16 06:00,16,2836,2837.25,2834.5,2835.5,10303
20180901|2018-08-16 06:30,16,2835.5,2835.75,2833.25,2834.75,8411
20180901|2018-08-16 07:00,16,2835,2836,2834.5,2835.5,9587
20180901|2018-08-16 07:30,16,2835.5,2836,2831.75,2832.5,18472
20180901|2018-08-16 08:00,16,2832.5,2835.75,2831.75,2834.75,19061
20180901|2018-08-16 08:30,16,2835,2839,2834.75,2836.75,126495
20180901|2018-08-16 09:00,16,2836.75,2839.75,2836.5,2839.75,66821
20180901|2018-08-16 09:30,16,2839.75,2842.5,2839.25,2840.75,69500
20180901|2018-08-16 10:00,16,2840.75,2846.5,2840.5,2846.5,67291
20180901|2018-08-16 10:30,16,2846.5,2847.5,2844.75,2847.25,48645
20180901|2018-08-16 11:00,16,2847.25,2851.75,2847,2849.25,87732
20180901|2018-08-16 11:30,16,2849.25,2849.75,2845.25,2846.75,65475
20180901|2018-08-16 12:00,16,2846.75,2849,2846,2848,45859
20180901|2018-08-16 12:30,16,2848,2849.5,2845.5,2846,36204
20180901|2018-08-16 13:00,16,2846.25,2847.5,2844,2844.25,38236
20180901|2018-08-16 13:30,16,2844.25,2846.25,2841,2845,68075
20180901|2018-08-16 14:00,16,2845.25,2846.5,2843.25,2845.75,48972
20180901|2018-08-16 14:30,16,2845.75,2846,2838.5,2842.5,147738
20180901|2018-08-16 15:00,16,2842.5,2845.25,2842.25,2845.25,68245
20180901|2018-08-16 15:30,16,2844.75,2845,2843.5,2844,7303
20180901|2018-08-16 17:00,17,2843.5,2843.75,2840.5,2841,4888
20180901|2018-08-16 17:30,17,2841,2843,2840.75,2842.75,1714
20180901|2018-08-16 18:00,17,2842.75,2843.25,2840.75,2841,2101
20180901|2018-08-16 18:30,17,2841.25,2842.5,2841,2842.25,1331
20180901|2018-08-16 19:00,17,2842.5,2843,2841,2842.25,3710
20180901|2018-08-16 19:30,17,2842,2843,2841.25,2843,2167
20180901|2018-08-16 20:00,17,2843,2849,2843,2848,8676
20180901|2018-08-16 20:30,17,2848,2848.5,2846.25,2846.5,5387
20180901|2018-08-16 21:00,17,2846.75,2848.5,2846.5,2847.25,2625
20180901|2018-08-16 21:30,17,2847,2847,2845.25,2846,2631
20180901|2018-08-16 22:00,17,2846,2846.25,2843.75,2844.25,2391
20180901|2018-08-16 22:30,17,2844.25,2846,2844,2845.75,1831
20180901|2018-08-16 23:00,17,2846,2846.75,2845.75,2846.5,1242
20180901|2018-08-16 23:30,17,2846.5,2846.75,2843.75,2844.25,2020
20180901|2018-08-17 00:00,17,2844.25,2844.75,2843.75,2844,1627
20180901|2018-08-17 00:30,17,2844,2844.75,2843.25,2843.5,3341
20180901|2018-08-17 01:00,17,2843.5,2846,2843.5,2845,4525
20180901|2018-08-17 01:30,17,2844.75,2845.75,2844,2845.5,2686
20180901|2018-08-17 02:00,17,2845.5,2846,2844.5,2845.25,4082
20180901|2018-08-17 02:30,17,2845,2846.5,2844,2845.75,3709
20180901|2018-08-17 03:00,17,2845.75,2847.5,2845,2846,4291
20180901|2018-08-17 03:30,17,2846.25,2847,2844.5,2845.25,3068
20180901|2018-08-17 04:00,17,2845.25,2845.25,2841.25,2841.75,7331
20180901|2018-08-17 04:30,17,2842,2842.5,2838.75,2839.5,10140
20180901|2018-08-17 05:00,17,2839.5,2841.5,2837.75,2841,11959
20180901|2018-08-17 05:30,17,2841,2842,2839.5,2841.5,5013
20180901|2018-08-17 06:00,17,2841.5,2843.5,2840.5,2842,6515
20180901|2018-08-17 06:30,17,2841.75,2841.75,2839.75,2840,5162
20180901|2018-08-17 07:00,17,2840,2840,2835,2838,20809
20180901|2018-08-17 07:30,17,2838,2841.75,2837.5,2840,18851
20180901|2018-08-17 08:00,17,2840,2840.75,2837,2839.75,27241
20180901|2018-08-17 08:30,17,2839.75,2844.25,2837.25,2840.5,132675
20180901|2018-08-17 09:00,17,2840.25,2841.5,2835,2835.75,96539
20180901|2018-08-17 09:30,17,2836,2841.25,2835.75,2840,73732
20180901|2018-08-17 10:00,17,2840,2843,2838,2842.75,63355
20180901|2018-08-17 10:30,17,2842.75,2848.25,2842.25,2847.5,63692
20180901|2018-08-17 11:00,17,2847.5,2847.75,2844.75,2845.5,41228
20180901|2018-08-17 11:30,17,2845.5,2845.75,2842.25,2842.5,31142
20180901|2018-08-17 12:00,17,2842.25,2844.5,2841.25,2841.5,24242
20180901|2018-08-17 12:30,17,2841.5,2846.75,2841.5,2845.75,31038
20180901|2018-08-17 13:00,17,2845.75,2854.5,2845.5,2853.25,128252
20180901|2018-08-17 13:30,17,2853.25,2857,2851,2856,69035
20180901|2018-08-17 14:00,17,2856.25,2856.5,2851.75,2852.5,53038
20180901|2018-08-17 14:30,17,2852.5,2854.5,2850.25,2851.75,108096
20180901|2018-08-17 15:00,17,2851.75,2853.5,2850.25,2852.5,55321
20180901|2018-08-17 15:30,17,2852,2853.75,2851.25,2853.25,7179
20180901|2018-08-19 17:00,20,2851.75,2854.5,2851.5,2854,4445
20180901|2018-08-19 17:30,20,2854,2855.25,2854,2855,1332
20180901|2018-08-19 18:00,20,2855,2855.25,2854,2854.25,879
20180901|2018-08-19 18:30,20,2854.5,2854.75,2852.75,2853,2820
20180901|2018-08-19 19:00,20,2853,2855,2852.75,2854.25,3692
20180901|2018-08-19 19:30,20,2854,2854.75,2852.75,2852.75,3340
20180901|2018-08-19 20:00,20,2852.75,2853,2851,2852,5916
20180901|2018-08-19 20:30,20,2851.75,2854.5,2850.25,2852.5,7481
20180901|2018-08-19 21:00,20,2852.75,2854.75,2852.5,2854.5,3179
20180901|2018-08-19 21:30,20,2854.5,2854.75,2851.5,2851.75,2968
20180901|2018-08-19 22:00,20,2851.75,2852.75,2850.75,2852.75,2454
20180901|2018-08-19 22:30,20,2852.5,2853.25,2852,2852.75,1452
20180901|2018-08-19 23:00,20,2852.75,2853.25,2852.25,2853,526
20180901|2018-08-19 23:30,20,2853.25,2853.25,2851.25,2851.5,2178
20180901|2018-08-20 00:00,20,2851.75,2852,2850.75,2851.5,1751
20180901|2018-08-20 00:30,20,2851.5,2851.75,2850.5,2851.5,3008
20180901|2018-08-20 01:00,20,2851.75,2854.5,2851.5,2854.5,4495
20180901|2018-08-20 01:30,20,2854.25,2857.25,2854.25,2856.25,5587
20180901|2018-08-20 02:00,20,2856.25,2858.75,2856,2857.75,9279
20180901|2018-08-20 02:30,20,2857.75,2859.25,2857.75,2859,6601
20180901|2018-08-20 03:00,20,2859.25,2860,2858.25,2859,5812
20180901|2018-08-20 03:30,20,2858.75,2859.25,2857.25,2857.75,4927
20180901|2018-08-20 04:00,20,2857.75,2858.5,2857,2857.5,5304
20180901|2018-08-20 04:30,20,2857.5,2858.75,2857.25,2858.25,3551
20180901|2018-08-20 05:00,20,2858.25,2858.5,2856.25,2856.25,4024
20180901|2018-08-20 05:30,20,2856.25,2857.75,2856,2857,2630
20180901|2018-08-20 06:00,20,2857,2859.25,2856.5,2857.25,5102
20180901|2018-08-20 06:30,20,2857.25,2857.25,2854.75,2855.5,5307
20180901|2018-08-20 07:00,20,2855.75,2857,2855.25,2856.75,5684
20180901|2018-08-20 07:30,20,2857,2857.25,2854.75,2855.25,7965
20180901|2018-08-20 08:00,20,2855.25,2857.25,2854.75,2857,10319
20180901|2018-08-20 08:30,20,2856.75,2858.5,2853.5,2854.5,119828
20180901|2018-08-20 09:00,20,2854.75,2858,2852.5,2855.5,66101
20180901|2018-08-20 09:30,20,2855.5,2856,2851.5,2852.75,70058
20180901|2018-08-20 10:00,20,2852.75,2855.25,2852,2855,44482
20180901|2018-08-20 10:30,20,2855.25,2858.25,2854.25,2856.25,37576
20180901|2018-08-20 11:00,20,2856.25,2859,2855.5,2858.5,30353
20180901|2018-08-20 11:30,20,2858.25,2859.25,2857.25,2858.75,23327
20180901|2018-08-20 12:00,20,2858.75,2859.25,2857.25,2859,16674
20180901|2018-08-20 12:30,20,2859.25,2859.5,2858.25,2859.5,15689
20180901|2018-08-20 13:00,20,2859.5,2860,2858.5,2859.75,23460
20180901|2018-08-20 13:30,20,2860,2860.25,2857.5,2858.5,30969
20180901|2018-08-20 14:00,20,2858.75,2860,2857.75,2859.25,21490
20180901|2018-08-20 14:30,20,2859.5,2860.75,2857.25,2858,95383
20180901|2018-08-20 15:00,20,2858,2859.5,2857.25,2858.75,45814
20180901|2018-08-20 15:30,20,2858.25,2858.5,2856.75,2857.25,6472
20180901|2018-08-20 17:00,21,2856.75,2857.5,2856,2856.75,3116
20180901|2018-08-20 17:30,21,2856.75,2857.25,2856.5,2857,886
20180901|2018-08-20 18:00,21,2857,2857.25,2856.75,2857.25,351
20180901|2018-08-20 18:30,21,2857,2857.25,2855.5,2856,1626
20180901|2018-08-20 19:00,21,2856,2856.25,2853.75,2854.25,4490
20180901|2018-08-20 19:30,21,2854.5,2856.25,2854,2855.5,4059
20180901|2018-08-20 20:00,21,2855.5,2857,2855.25,2856.75,2878
20180901|2018-08-20 20:30,21,2856.75,2857.75,2856,2856.75,4137
20180901|2018-08-20 21:00,21,2856.75,2857.75,2856,2857.75,2567
20180901|2018-08-20 21:30,21,2857.75,2858.5,2857,2858.25,2824
20180901|2018-08-20 22:00,21,2858,2858.5,2857.5,2858,1607
20180901|2018-08-20 22:30,21,2858,2859,2857.75,2858.5,1936
20180901|2018-08-20 23:00,21,2858.5,2858.75,2857.75,2858,937
20180901|2018-08-20 23:30,21,2858,2858.75,2857.75,2858.75,916
20180901|2018-08-21 00:00,21,2858.75,2859.25,2858.25,2859,1789
20180901|2018-08-21 00:30,21,2858.75,2859,2858,2858.75,2233
20180901|2018-08-21 01:00,21,2858.75,2859.5,2858.75,2859,2605
20180901|2018-08-21 01:30,21,2859,2859.25,2858,2858.75,2067
20180901|2018-08-21 02:00,21,2858.75,2860,2858.25,2859.5,8308
20180901|2018-08-21 02:30,21,2859.25,2860,2858.25,2859.75,3908
20180901|2018-08-21 03:00,21,2860,2860.75,2859.25,2860.25,5024
20180901|2018-08-21 03:30,21,2860.5,2861.5,2860.5,2861.25,6636
20180901|2018-08-21 04:00,21,2861.5,2863,2861.25,2863,6114
20180901|2018-08-21 04:30,21,2862.75,2864.75,2862,2864,6307
20180901|2018-08-21 05:00,21,2864.25,2864.25,2862.75,2863.75,5164
20180901|2018-08-21 05:30,21,2864,2864.25,2863.25,2863.5,2422
20180901|2018-08-21 06:00,21,2863.75,2864,2862.5,2863,5015
20180901|2018-08-21 06:30,21,2863,2864.25,2862.75,2864,3279
20180901|2018-08-21 07:00,21,2864.25,2864.25,2862,2862.75,5275
20180901|2018-08-21 07:30,21,2863,2863.25,2861.75,2862,5632
20180901|2018-08-21 08:00,21,2862.25,2863.5,2861,2863.25,12673
20180901|2018-08-21 08:30,21,2863.5,2869.75,2862.75,2869.25,122241
20180901|2018-08-21 09:00,21,2869.25,2869.75,2866.5,2867.75,67392
20180901|2018-08-21 09:30,21,2867.5,2868.75,2866.5,2867.5,44031
20180901|2018-08-21 10:00,21,2867.25,2868.25,2863.75,2865.75,60259
20180901|2018-08-21 10:30,21,2866,2871,2865.25,2870.75,57818
20180901|2018-08-21 11:00,21,2870.75,2872.5,2870.5,2872.25,47807
20180901|2018-08-21 11:30,21,2872,2874,2872,2873.25,31879
20180901|2018-08-21 12:00,21,2873.25,2873.75,2870.75,2872.25,42233
20180901|2018-08-21 12:30,21,2872.5,2873.5,2871.5,2872.25,31820
20180901|2018-08-21 13:00,21,2872,2872.25,2870.25,2871,29128
20180901|2018-08-21 13:30,21,2871.25,2871.25,2865.75,2867.75,71506
20180901|2018-08-21 14:00,21,2867.75,2869.25,2866,2867.75,43175
20180901|2018-08-21 14:30,21,2867.75,2868.5,2862,2863.5,174620
20180901|2018-08-21 15:00,21,2863.25,2863.75,2861,2861,57412
20180901|2018-08-21 15:30,21,2861.25,2861.5,2852,2855,28162
20180901|2018-08-21 17:00,22,2853,2855,2852.25,2853.75,17035
20180901|2018-08-21 17:30,22,2853.75,2853.75,2849.25,2850,5617
20180901|2018-08-21 18:00,22,2849.75,2850.25,2847,2847.75,10715
20180901|2018-08-21 18:30,22,2847.75,2850,2846.75,2847.25,9063
20180901|2018-08-21 19:00,22,2847.25,2849.25,2846.25,2848.25,11351
20180901|2018-08-21 19:30,22,2848.25,2849.75,2848,2849.25,5673
20180901|2018-08-21 20:00,22,2849.5,2851.5,2849,2851.25,6644
20180901|2018-08-21 20:30,22,2851.25,2851.5,2849.5,2850.25,5817
20180901|2018-08-21 21:00,22,2850.25,2856,2850,2855.25,8590
20180901|2018-08-21 21:30,22,2855,2855.25,2854,2854.75,3514
20180901|2018-08-21 22:00,22,2854.75,2856.5,2854.25,2855.5,2881
20180901|2018-08-21 22:30,22,2855.5,2857.5,2855.5,2856.5,3420
20180901|2018-08-21 23:00,22,2856.5,2856.75,2854.25,2854.5,2398
20180901|2018-08-21 23:30,22,2854.5,2855.75,2854.25,2854.5,1745
20180901|2018-08-22 00:00,22,2854.75,2855.25,2853.5,2854.25,2085
20180901|2018-08-22 00:30,22,2854,2856,2854,2854.25,3563
20180901|2018-08-22 01:00,22,2854.5,2854.5,2851.25,2852.75,7048
20180901|2018-08-22 01:30,22,2852.75,2856,2851.75,2855,6019
20180901|2018-08-22 02:00,22,2855,2857.5,2854.25,2855.5,10546
20180901|2018-08-22 02:30,22,2855.5,2856.75,2854.75,2855.5,4864
20180901|2018-08-22 03:00,22,2855.25,2856.5,2853.5,2854.25,7735
20180901|2018-08-22 03:30,22,2854.25,2856.5,2853.5,2856.5,4814
20180901|2018-08-22 04:00,22,2856.5,2856.75,2854.75,2855.5,4650
20180901|2018-08-22 04:30,22,2855.25,2856.5,2854.25,2855.5,3773
20180901|2018-08-22 05:00,22,2855.25,2859.25,2855.25,2858.25,8716
20180901|2018-08-22 05:30,22,2858.25,2860,2857,2859.75,7030
20180901|2018-08-22 06:00,22,2859.75,2861.25,2857,2857.25,15561
20180901|2018-08-22 06:30,22,2857.25,2858.75,2856,2857.25,6456
20180901|2018-08-22 07:00,22,2857.25,2857.75,2853.75,2854.5,13071
20180901|2018-08-22 07:30,22,2854.5,2857,2853,2857,15723
20180901|2018-08-22 08:00,22,2857,2859.75,2856,2859.5,17738
20180901|2018-08-22 08:30,22,2859.5,2863.75,2856.75,2858.5,130799
20180901|2018-08-22 09:00,22,2858.5,2862.25,2856.25,2858,78382
20180901|2018-08-22 09:30,22,2858,2866,2858,2864.75,85289
20180901|2018-08-22 10:00,22,2864.5,2867.5,2864,2867.5,51888
20180901|2018-08-22 10:30,22,2867.5,2868.25,2865.25,2867.25,50022
20180901|2018-08-22 11:00,22,2867.25,2868,2864.5,2864.75,26948
20180901|2018-08-22 11:30,22,2864.5,2866,2863.25,2865,26375
20180901|2018-08-22 12:00,22,2864.75,2865.5,2863,2864.75,21593
20180901|2018-08-22 12:30,22,2864.75,2866,2863.75,2865.25,15392
20180901|2018-08-22 13:00,22,2865.25,2868,2860.5,2862.75,58455
20180901|2018-08-22 13:30,22,2862.75,2863.5,2861.25,2863.5,31835
20180901|2018-08-22 14:00,22,2863.5,2864.75,2862.75,2864,27952
20180901|2018-08-22 14:30,22,2864.25,2866,2862.5,2862.5,75114
20180901|2018-08-22 15:00,22,2862.5,2863.25,2860.5,2861.25,49332
20180901|2018-08-22 15:30,22,2861.5,2862.25,2860.25,2862,6314
20180901|2018-08-22 17:00,23,2861.75,2864.25,2861.75,2863.75,3506
20180901|2018-08-22 17:30,23,2863.5,2864.25,2863.25,2863.5,1084
20180901|2018-08-22 18:00,23,2863.75,2863.75,2863,2863.25,416
20180901|2018-08-22 18:30,23,2863,2863.5,2862.25,2862.5,1293
20180901|2018-08-22 19:00,23,2862.25,2862.75,2861.25,2861.5,2874
20180901|2018-08-22 19:30,23,2861.5,2862.5,2861.25,2861.75,1697
20180901|2018-08-22 20:00,23,2861.75,2862.5,2861.25,2862.25,2338
20180901|2018-08-22 20:30,23,2862.25,2863,2858.25,2859.5,9988
20180901|2018-08-22 21:00,23,2859.25,2860.75,2859,2860.25,3155
20180901|2018-08-22 21:30,23,2860.25,2860.5,2858.25,2858.25,3207
20180901|2018-08-22 22:00,23,2858.5,2859.5,2857.75,2858.25,2280
20180901|2018-08-22 22:30,23,2858.25,2859,2857.5,2858.75,2045
20180901|2018-08-22 23:00,23,2859,2860.5,2858.75,2859.75,1857
20180901|2018-08-22 23:30,23,2859.5,2859.75,2858.75,2859,667
20180901|2018-08-23 00:00,23,2858.75,2859.75,2858,2859.5,2061
20180901|2018-08-23 00:30,23,2859.75,2860.5,2859,2860,4004
20180901|2018-08-23 01:00,23,2860,2861.75,2859.25,2860.75,3288
20180901|2018-08-23 01:30,23,2860.75,2861.75,2860.25,2861.5,2513
20180901|2018-08-23 02:00,23,2861.5,2862.25,2860.25,2860.5,6041
20180901|2018-08-23 02:30,23,2860.75,2862.75,2860.25,2861.75,6532
20180901|2018-08-23 03:00,23,2861.75,2861.75,2858.75,2861.25,11046
20180901|2018-08-23 03:30,23,2861.5,2863.75,2861,2863.5,7137
20180901|2018-08-23 04:00,23,2863.5,2863.75,2861.75,2862,7169
20180901|2018-08-23 04:30,23,2862,2862.25,2861,2861.5,3872
20180901|2018-08-23 05:00,23,2861.5,2861.75,2861,2861,2323
20180901|2018-08-23 05:30,23,2861,2862.75,2860.25,2862,6333
20180901|2018-08-23 06:00,23,2861.75,2862,2859.25,2860,4444
20180901|2018-08-23 06:30,23,2860,2862,2859.75,2861.75,4583
20180901|2018-08-23 07:00,23,2861.5,2862.75,2860.75,2861.5,4489
20180901|2018-08-23 07:30,23,2861.5,2862,2860.25,2862,5037
20180901|2018-08-23 08:00,23,2861.75,2862,2858.25,2859.75,13409
20180901|2018-08-23 08:30,23,2859.75,2867.75,2859,2865,108918
20180901|2018-08-23 09:00,23,2864.75,2869,2864.25,2869,76580
20180901|2018-08-23 09:30,23,2868.75,2869.75,2864,2864,73170
20180901|2018-08-23 10:00,23,2864.25,2865,2855.25,2857.75,140008
20180901|2018-08-23 10:30,23,2857.75,2858.75,2854.75,2857,103412
20180901|2018-08-23 11:00,23,2856.75,2861,2856.75,2860.75,53743
20180901|2018-08-23 11:30,23,2861,2861.75,2858.25,2859,36302
20180901|2018-08-23 12:00,23,2858.75,2859.5,2856.5,2859.25,32193
20180901|2018-08-23 12:30,23,2859.5,2859.75,2857,2858,27507
20180901|2018-08-23 13:00,23,2857.75,2860.5,2857.75,2860.25,24226
20180901|2018-08-23 13:30,23,2860,2861.5,2858.5,2860.5,29200
20180901|2018-08-23 14:00,23,2860.25,2861.75,2859.25,2860.5,28711
20180901|2018-08-23 14:30,23,2860.5,2860.75,2855,2858,122088
20180901|2018-08-23 15:00,23,2858,2859.5,2857.75,2857.75,36023
20180901|2018-08-23 15:30,23,2858.25,2858.75,2857.75,2858.25,3926
20180901|2018-08-23 17:00,24,2858.25,2858.5,2857.5,2858,2224
20180901|2018-08-23 17:30,24,2857.75,2858.25,2857.5,2857.75,627
20180901|2018-08-23 18:00,24,2858,2858.5,2857.5,2857.75,916
20180901|2018-08-23 18:30,24,2858,2859.25,2856.75,2857.5,2393
20180901|2018-08-23 19:00,24,2857.25,2857.75,2856.25,2857.5,3021
20180901|2018-08-23 19:30,24,2857.5,2860,2856.75,2859.5,3439
20180901|2018-08-23 20:00,24,2859.75,2861.5,2859,2859.75,5569
20180901|2018-08-23 20:30,24,2859.75,2860.25,2858.25,2859.75,3901
20180901|2018-08-23 21:00,24,2859.75,2860.5,2858.75,2860.5,2553
20180901|2018-08-23 21:30,24,2860.25,2862.25,2858.75,2861.25,3371
20180901|2018-08-23 22:00,24,2861.5,2861.75,2860.5,2861.5,1993
20180901|2018-08-23 22:30,24,2861.75,2863,2861,2862,2216
20180901|2018-08-23 23:00,24,2862.25,2862.5,2861.25,2861.25,1471
20180901|2018-08-23 23:30,24,2861.5,2862.25,2861.5,2862,1046
20180901|2018-08-24 00:00,24,2862.25,2863.5,2861.75,2863,2914
20180901|2018-08-24 00:30,24,2863,2863.5,2862,2862,3510
20180901|2018-08-24 01:00,24,2862,2862.5,2860.5,2861.25,3581
20180901|2018-08-24 01:30,24,2861.25,2861.5,2860.25,2860.75,3174
20180901|2018-08-24 02:00,24,2860.5,2862.75,2860.5,2862.5,4966
20180901|2018-08-24 02:30,24,2862.5,2864.25,2861.75,2863.25,4645
20180901|2018-08-24 03:00,24,2863.25,2864.75,2862.25,2863.25,5821
20180901|2018-08-24 03:30,24,2863,2864.5,2862.5,2864,4562
20180901|2018-08-24 04:00,24,2864,2864,2862.5,2862.75,2852
20180901|2018-08-24 04:30,24,2862.75,2864,2862,2863,3848
20180901|2018-08-24 05:00,24,2863.25,2865,2862.75,2864.75,3684
20180901|2018-08-24 05:30,24,2865,2865,2863.5,2865,4894
20180901|2018-08-24 06:00,24,2865,2865.5,2863.5,2864.25,4988
20180901|2018-08-24 06:30,24,2864,2864.75,2863.75,2864,4486
20180901|2018-08-24 07:00,24,2864,2864,2862.25,2862.5,7177
20180901|2018-08-24 07:30,24,2862.5,2864.75,2862.5,2863.5,8719
20180901|2018-08-24 08:00,24,2863.25,2865,2863.25,2864.75,11750
20180901|2018-08-24 08:30,24,2864.75,2867,2864,2865,108964
20180901|2018-08-24 09:00,24,2865,2869.25,2864.75,2868,109198
20180901|2018-08-24 09:30,24,2868,2874.75,2867.75,2872.25,107225
20180901|2018-08-24 10:00,24,2872.5,2874.5,2870.75,2872.75,50308
20180901|2018-08-24 10:30,24,2872.75,2876.5,2872.25,2876.25,63575
20180901|2018-08-24 11:00,24,2876.5,2877,2875.25,2876.75,41357
20180901|2018-08-24 11:30,24,2876.75,2876.75,2874.75,2876,29786
20180901|2018-08-24 12:00,24,2876.25,2877.25,2873.75,2874.5,35353
20180901|2018-08-24 12:30,24,2874.5,2874.75,2870.75,2874.25,58921
20180901|2018-08-24 13:00,24,2874.25,2876,2873.5,2875.75,32881
20180901|2018-08-24 13:30,24,2875.5,2876.25,2874,2874.5,25962
20180901|2018-08-24 14:00,24,2874.5,2876,2873.25,2874.75,27756
20180901|2018-08-24 14:30,24,2875,2876.5,2873.75,2875.5,108780
20180901|2018-08-24 15:00,24,2875.5,2877.25,2874.75,2876.75,56046
20180901|2018-08-24 15:30,24,2876.75,2877.5,2876.25,2876.5,8208
20180901|2018-08-26 17:00,27,2877.75,2881,2876.75,2880.75,6247
20180901|2018-08-26 17:30,27,2880.5,2881,2880.25,2880.5,1269
20180901|2018-08-26 18:00,27,2880.5,2880.75,2880,2880.5,759
20180901|2018-08-26 18:30,27,2880.5,2882.5,2880.25,2882,3402
20180901|2018-08-26 19:00,27,2882,2884.5,2882,2882.75,6182
20180901|2018-08-26 19:30,27,2882.75,2883,2881.75,2882.75,1645
20180901|2018-08-26 20:00,27,2882.5,2883.5,2881.75,2881.75,3263
20180901|2018-08-26 20:30,27,2881.75,2882.75,2881.75,2882.5,3879
20180901|2018-08-26 21:00,27,2882.5,2883,2882.25,2882.5,2453
20180901|2018-08-26 21:30,27,2882.25,2883.5,2881.75,2883.25,2309
20180901|2018-08-26 22:00,27,2883.25,2884.25,2883.25,2884.25,2678
20180901|2018-08-26 22:30,27,2884.25,2884.25,2883.5,2884,1532
20180901|2018-08-26 23:00,27,2883.75,2884,2883,2883.5,1110
20180901|2018-08-26 23:30,27,2883.5,2884,2883.25,2883.5,1159
20180901|2018-08-27 00:00,27,2883.75,2884.25,2883.25,2883.25,2557
20180901|2018-08-27 00:30,27,2883.5,2883.75,2883,2883,2130
20180901|2018-08-27 01:00,27,2883,2883.5,2882.25,2882.75,2966
20180901|2018-08-27 01:30,27,2883,2883.25,2882,2882.75,2082
20180901|2018-08-27 02:00,27,2882.75,2883.75,2882.25,2882.75,5045
20180901|2018-08-27 02:30,27,2882.5,2883,2881.25,2881.75,4285
20180901|2018-08-27 03:00,27,2881.5,2882.25,2881.25,2882.25,3191
20180901|2018-08-27 03:30,27,2882,2884.5,2882,2883.75,6160
20180901|2018-08-27 04:00,27,2884,2884.75,2883.5,2883.75,5063
20180901|2018-08-27 04:30,27,2883.75,2884.25,2883.25,2883.25,3227
20180901|2018-08-27 05:00,27,2883.5,2884,2882.5,2883.75,3538
20180901|2018-08-27 05:30,27,2883.75,2884.25,2883.25,2883.5,5019
20180901|2018-08-27 06:00,27,2883.5,2884,2883.5,2883.75,2601
20180901|2018-08-27 06:30,27,2884,2885,2883.75,2885,6138
20180901|2018-08-27 07:00,27,2884.75,2888,2884.5,2887.75,19452
20180901|2018-08-27 07:30,27,2887.5,2888,2886.75,2887.75,7949
20180901|2018-08-27 08:00,27,2888,2889,2887.25,2888.5,15006
20180901|2018-08-27 08:30,27,2888.5,2893.75,2887,2893.5,130876
20180901|2018-08-27 09:00,27,2893.5,2897,2892.5,2896.25,71204
20180901|2018-08-27 09:30,27,2896.25,2896.25,2892,2895,72394
20180901|2018-08-27 10:00,27,2895,2895.75,2892.75,2895.25,52713
20180901|2018-08-27 10:30,27,2895,2899,2892.5,2898.5,72207
20180901|2018-08-27 11:00,27,2898.75,2898.75,2896.75,2898,40671
20180901|2018-08-27 11:30,27,2898.25,2899.25,2897.5,2898.5,26812
20180901|2018-08-27 12:00,27,2898.5,2899,2896.25,2896.5,34578
20180901|2018-08-27 12:30,27,2896.5,2897.75,2896.25,2897.5,22959
20180901|2018-08-27 13:00,27,2897.75,2898.25,2896,2897.75,27307
20180901|2018-08-27 13:30,27,2897.75,2898.25,2896.25,2897.75,23124
20180901|2018-08-27 14:00,27,2897.75,2898,2895,2896.75,44948
20180901|2018-08-27 14:30,27,2896.75,2898,2895.25,2897.75,106583
20180901|2018-08-27 15:00,27,2897.5,2898.75,2896,2898.75,51587
20180901|2018-08-27 15:30,27,2898.75,2899.5,2898.5,2899.25,8136
20180901|2018-08-27 17:00,28,2899,2901,2899,2900.5,4429
20180901|2018-08-27 17:30,28,2900.5,2900.75,2900,2900.5,1139
20180901|2018-08-27 18:00,28,2900.5,2901,2900.5,2900.5,1350
20180901|2018-08-27 18:30,28,2900.5,2901,2900,2901,1739
20180901|2018-08-27 19:00,28,2900.75,2902.75,2900.5,2902,5122
20180901|2018-08-27 19:30,28,2902,2903,2902,2902.75,2912
20180901|2018-08-27 20:00,28,2902.75,2903.75,2902.75,2903,3103
20180901|2018-08-27 20:30,28,2902.75,2903.75,2902.25,2902.75,3350
20180901|2018-08-27 21:00,28,2902.75,2902.75,2901.75,2902.5,3541
20180901|2018-08-27 21:30,28,2902.5,2902.5,2901.25,2901.5,3457
20180901|2018-08-27 22:00,28,2901.25,2901.75,2901,2901.5,1275
20180901|2018-08-27 22:30,28,2901.75,2901.75,2900.5,2901,1734
20180901|2018-08-27 23:00,28,2901,2901.25,2899.5,2899.5,1808
20180901|2018-08-27 23:30,28,2899.75,2900.25,2899.25,2899.25,785
20180901|2018-08-28 00:00,28,2899.5,2899.5,2898.25,2899,2832
20180901|2018-08-28 00:30,28,2899,2899.5,2898.5,2898.75,2547
20180901|2018-08-28 01:00,28,2898.5,2899,2897.5,2898.25,3118
20180901|2018-08-28 01:30,28,2898,2900,2897.75,2899.75,3289
20180901|2018-08-28 02:00,28,2899.75,2900.25,2898.5,2899.5,6046
20180901|2018-08-28 02:30,28,2899.5,2899.75,2898.75,2899,3779
20180901|2018-08-28 03:00,28,2899,2899.5,2898.5,2898.75,4082
20180901|2018-08-28 03:30,28,2898.75,2899.5,2897.5,2898,5486
20180901|2018-08-28 04:00,28,2898,2901.25,2897.75,2901.25,6405
20180901|2018-08-28 04:30,28,2901.25,2902,2900.5,2901.75,5267
20180901|2018-08-28 05:00,28,2901.75,2901.75,2900.25,2901.25,3562
20180901|2018-08-28 05:30,28,2901.25,2901.5,2900.75,2901.25,2656
20180901|2018-08-28 06:00,28,2901,2902,2900.5,2901.75,6040
20180901|2018-08-28 06:30,28,2901.75,2902.5,2901.25,2902.25,4570
20180901|2018-08-28 07:00,28,2902.25,2903.25,2901.75,2902.75,7977
20180901|2018-08-28 07:30,28,2902.5,2903.25,2902,2903,6525
20180901|2018-08-28 08:00,28,2903,2906.25,2902.75,2903.25,30853
20180901|2018-08-28 08:30,28,2903.25,2904.5,2900.5,2902.25,138645
20180901|2018-08-28 09:00,28,2902.25,2903.25,2898.25,2899.5,61173
20180901|2018-08-28 09:30,28,2899.5,2900.5,2896.75,2900.25,53515
20180901|2018-08-28 10:00,28,2900,2901.5,2898.5,2900.75,49055
20180901|2018-08-28 10:30,28,2900.5,2900.75,2894.5,2894.75,66275
20180901|2018-08-28 11:00,28,2894.75,2898.25,2894.25,2896.75,40909
20180901|2018-08-28 11:30,28,2896.75,2898.75,2896.75,2898.5,19270
20180901|2018-08-28 12:00,28,2898.5,2900,2896.25,2897,37008
20180901|2018-08-28 12:30,28,2897,2901,2896,2899.5,33081
20180901|2018-08-28 13:00,28,2899.5,2900.25,2899,2899.75,22217
20180901|2018-08-28 13:30,28,2899.75,2900.25,2898,2899.75,30019
20180901|2018-08-28 14:00,28,2899.75,2900.75,2897.25,2898.25,35086
20180901|2018-08-28 14:30,28,2898.25,2899.5,2895.25,2899.25,111068
20180901|2018-08-28 15:00,28,2899.25,2900.5,2898.75,2899.5,40613
20180901|2018-08-28 15:30,28,2900,2900.75,2899.5,2899.75,4309
20180901|2018-08-28 17:00,29,2900.5,2902,2900,2901.25,4538
20180901|2018-08-28 17:30,29,2901.25,2901.75,2901.25,2901.75,550
20180901|2018-08-28 18:00,29,2901.75,2901.75,2901.25,2901.5,515
20180901|2018-08-28 18:30,29,2901.5,2901.75,2901,2901.5,864
20180901|2018-08-28 19:00,29,2901.5,2903.5,2901.5,2902.5,4835
20180901|2018-08-28 19:30,29,2902.75,2903,2902.25,2902.75,1735
20180901|2018-08-28 20:00,29,2902.75,2903,2902,2902.25,2077
20180901|2018-08-28 20:30,29,2902,2903.25,2901.75,2903,1944
20180901|2018-08-28 21:00,29,2903,2905,2903,2904.75,3391
20180901|2018-08-28 21:30,29,2905,2905,2903.75,2904,1699
20180901|2018-08-28 22:00,29,2904.25,2904.75,2903.5,2904.5,1013
20180901|2018-08-28 22:30,29,2904.5,2904.5,2904,2904.5,797
20180901|2018-08-28 23:00,29,2904.5,2904.5,2904,2904.25,742
20180901|2018-08-28 23:30,29,2904.25,2904.5,2903.5,2904.25,772
20180901|2018-08-29 00:00,29,2904.25,2905,2902.75,2904.75,2963
20180901|2018-08-29 00:30,29,2904.75,2904.75,2902.75,2903,3382
20180901|2018-08-29 01:00,29,2903.25,2903.25,2902.5,2903,2730
20180901|2018-08-29 01:30,29,2903,2903.5,2902.25,2903,3579
20180901|2018-08-29 02:00,29,2903.25,2904.25,2902.5,2903,6445
20180901|2018-08-29 02:30,29,2903,2903.5,2901,2901.75,6234
20180901|2018-08-29 03:00,29,2901.5,2902.5,2901.25,2901.75,4772
20180901|2018-08-29 03:30,29,2901.75,2902.75,2901,2901,4620
20180901|2018-08-29 04:00,29,2901,2902.5,2900.75,2901.75,3335
20180901|2018-08-29 04:30,29,2901.75,2901.75,2899.25,2900.5,6992
20180901|2018-08-29 05:00,29,2900.5,2900.5,2899.25,2899.5,6521
20180901|2018-08-29 05:30,29,2899.5,2900.25,2898.75,2899.25,2724
20180901|2018-08-29 06:00,29,2899.5,2901.5,2899.25,2901,5395
20180901|2018-08-29 06:30,29,2901,2901.75,2900.75,2901.25,2874
20180901|2018-08-29 07:00,29,2901.25,2901.75,2898,2898.25,13259
20180901|2018-08-29 07:30,29,2898.5,2899.5,2897.5,2898.75,16853
20180901|2018-08-29 08:00,29,2898.75,2902,2898.75,2901.75,24280
20180901|2018-08-29 08:30,29,2901.75,2902.75,2898.75,2901.75,129576
20180901|2018-08-29 09:00,29,2902,2905.5,2899.5,2905.5,73426
20180901|2018-08-29 09:30,29,2905.5,2909.5,2905,2909,104948
20180901|2018-08-29 10:00,29,2908.75,2914.75,2907.75,2914.5,91781
20180901|2018-08-29 10:30,29,2914.25,2916,2912.25,2914.75,76274
20180901|2018-08-29 11:00,29,2914.75,2916.25,2913.25,2915,47021
20180901|2018-08-29 11:30,29,2914.75,2916,2914,2915,30947
20180901|2018-08-29 12:00,29,2915,2916,2913,2913.5,37517
20180901|2018-08-29 12:30,29,2913.5,2913.75,2911.25,2911.75,39785
20180901|2018-08-29 13:00,29,2911.75,2913.75,2911.25,2912.75,34714
20180901|2018-08-29 13:30,29,2912.75,2914.25,2912.25,2913.5,26886
20180901|2018-08-29 14:00,29,2913.5,2916.75,2913.5,2916.25,42612
20180901|2018-08-29 14:30,29,2916.25,2917.5,2913.5,2914.5,123523
20180901|2018-08-29 15:00,29,2914.75,2915.25,2913.5,2914.75,53833
20180901|2018-08-29 15:30,29,2914.75,2915.5,2914.5,2915.5,5500
20180901|2018-08-29 17:00,30,2915.75,2916.25,2914.75,2915.75,2942
20180901|2018-08-29 17:30,30,2915.75,2916.25,2915,2915.75,1268
20180901|2018-08-29 18:00,30,2915.75,2916,2915.25,2915.75,435
20180901|2018-08-29 18:30,30,2915.75,2915.75,2914.5,2914.5,1486
20180901|2018-08-29 19:00,30,2914.5,2914.75,2913.5,2914,3422
20180901|2018-08-29 19:30,30,2914.25,2914.75,2913.75,2914.5,1540
20180901|2018-08-29 20:00,30,2914.75,2915.25,2913,2913.5,3410
20180901|2018-08-29 20:30,30,2913.25,2913.5,2911.25,2912,5873
20180901|2018-08-29 21:00,30,2912.25,2913,2912,2912.25,2427
20180901|2018-08-29 21:30,30,2912,2913,2912,2912,1622
20180901|2018-08-29 22:00,30,2912.25,2912.75,2911.5,2912,2613
20180901|2018-08-29 22:30,30,2912.25,2912.75,2912,2912.25,1859
20180901|2018-08-29 23:00,30,2912.5,2912.75,2912,2912.5,998
20180901|2018-08-29 23:30,30,2912.5,2913,2912.5,2912.5,634
20180901|2018-08-30 00:00,30,2912.75,2912.75,2910.5,2911,3383
20180901|2018-08-30 00:30,30,2911,2911.5,2910.75,2911,2289
20180901|2018-08-30 01:00,30,2911,2911.75,2910.5,2911.25,2541
20180901|2018-08-30 01:30,30,2911.25,2912.5,2910.75,2912.25,3296
20180901|2018-08-30 02:00,30,2912.5,2912.5,2909.5,2910,9160
20180901|2018-08-30 02:30,30,2910.25,2911.5,2909.5,2910.5,6218
20180901|2018-08-30 03:00,30,2910.5,2911.25,2908.25,2908.75,8798
20180901|2018-08-30 03:30,30,2908.75,2909.5,2907,2908.75,15578
20180901|2018-08-30 04:00,30,2908.75,2909.25,2908,2908.25,5191
20180901|2018-08-30 04:30,30,2908.25,2909.75,2908,2909,6473
20180901|2018-08-30 05:00,30,2909,2909.5,2907.25,2908,6962
20180901|2018-08-30 05:30,30,2908.25,2911.25,2908,2910,10105
20180901|2018-08-30 06:00,30,2910,2911,2909,2910.75,5496
20180901|2018-08-30 06:30,30,2910.75,2911.5,2909,2909.75,7745
20180901|2018-08-30 07:00,30,2909.5,2911.75,2908.75,2910.75,9049
20180901|2018-08-30 07:30,30,2910.75,2912.25,2909.5,2909.5,13402
20180901|2018-08-30 08:00,30,2909.5,2910.75,2907.75,2908.75,25641
20180901|2018-08-30 08:30,30,2909,2911.25,2907.25,2908,140445
20180901|2018-08-30 09:00,30,2908,2911.75,2908,2909.75,62985
20180901|2018-08-30 09:30,30,2909.75,2913,2908.25,2910.5,62935
20180901|2018-08-30 10:00,30,2910.5,2912.75,2904,2905.5,100549
20180901|2018-08-30 10:30,30,2905.5,2907,2904.25,2905.75,46360
20180901|2018-08-30 11:00,30,2906,2908.5,2905,2908,44239
20180901|2018-08-30 11:30,30,2908,2911.25,2907.75,2910.5,38404
20180901|2018-08-30 12:00,30,2910.5,2912.5,2910.25,2912,44440
20180901|2018-08-30 12:30,30,2912,2912.75,2911,2911.5,32509
20180901|2018-08-30 13:00,30,2911.5,2912.75,2898,2901.25,158811
20180901|2018-08-30 13:30,30,2901,2905.75,2900,2900.25,87375
20180901|2018-08-30 14:00,30,2900,2900.75,2895.5,2900.25,104473
20180901|2018-08-30 14:30,30,2900.25,2903,2898.5,2901.5,144339
20180901|2018-08-30 15:00,30,2901.5,2903.5,2901.5,2902,41076
20180901|2018-08-30 15:30,30,2901.75,2902,2898.75,2899,6350
20180901|2018-08-30 17:00,31,2898,2899.25,2896,2896.5,4811
20180901|2018-08-30 17:30,31,2896.75,2897.75,2896.75,2897.75,1439
20180901|2018-08-30 18:00,31,2897.75,2899.5,2897.5,2899,1234
20180901|2018-08-30 18:30,31,2898.75,2899.25,2897.5,2897.5,1077
20180901|2018-08-30 19:00,31,2897.75,2900,2896.5,2899,4217
20180901|2018-08-30 19:30,31,2899.25,2899.75,2897.75,2898.75,2328
20180901|2018-08-30 20:00,31,2899,2901.5,2898.75,2899,4825
20180901|2018-08-30 20:30,31,2899,2902,2898.75,2901,4990
20180901|2018-08-30 21:00,31,2901,2901.25,2900,2900.25,1982
20180901|2018-08-30 21:30,31,2900.25,2900.75,2898.75,2899.25,2816
20180901|2018-08-30 22:00,31,2899.25,2901,2899,2900.75,2202
20180901|2018-08-30 22:30,31,2900.75,2902.25,2900.25,2901.5,1897
20180901|2018-08-30 23:00,31,2901.75,2902.5,2901.25,2901.5,1178
20180901|2018-08-30 23:30,31,2901.5,2902.25,2901.25,2902,882
20180901|2018-08-31 00:00,31,2901.75,2903.25,2901.75,2903,2599
20180901|2018-08-31 00:30,31,2902.75,2904,2902.25,2902.25,3765
20180901|2018-08-31 01:00,31,2902.25,2903,2901,2902.75,3472
20180901|2018-08-31 01:30,31,2902.75,2903.25,2902,2902.75,2834
20180901|2018-08-31 02:00,31,2902.75,2902.75,2897,2898,12944
20180901|2018-08-31 02:30,31,2898,2900.75,2897.25,2898.25,8199
20180901|2018-08-31 03:00,31,2898.25,2900.25,2897.25,2899,6521
20180901|2018-08-31 03:30,31,2899.25,2900.75,2898.75,2900,5654
20180901|2018-08-31 04:00,31,2899.75,2902.25,2899,2901.25,5426
20180901|2018-08-31 04:30,31,2901.25,2901.75,2896.75,2897.25,8476
20180901|2018-08-31 05:00,31,2897.5,2898.5,2895.75,2897.75,6552
20180901|2018-08-31 05:30,31,2897.75,2899.5,2897.25,2898.25,5169
20180901|2018-08-31 06:00,31,2898.25,2898.75,2896.25,2896.25,3956
20180901|2018-08-31 06:30,31,2896.5,2897.25,2895.5,2895.75,8191
20180901|2018-08-31 07:00,31,2895.75,2898.25,2895.5,2897.5,8088
20180901|2018-08-31 07:30,31,2897.5,2897.5,2895,2895.25,12252
20180901|2018-08-31 08:00,31,2895.5,2898,2895,2897.5,15498
20180901|2018-08-31 08:30,31,2897.5,2902,2897,2900.75,98848
20180901|2018-08-31 09:00,31,2900.75,2907.5,2900.5,2903.75,99039
20180901|2018-08-31 09:30,31,2904,2905.25,2902.25,2904,56735
20180901|2018-08-31 10:00,31,2903.75,2905.5,2898.25,2898.75,88794
20180901|2018-08-31 10:30,31,2898.5,2900.75,2896,2896,66139
20180901|2018-08-31 11:00,31,2896.25,2896.5,2893,2895.75,60854
20180901|2018-08-31 11:30,31,2895.5,2896.5,2891.75,2896.5,61613
20180901|2018-08-31 12:00,31,2896.5,2897.75,2894.75,2896.5,35658
20180901|2018-08-31 12:30,31,2896.25,2897.75,2894.25,2897,34083
20180901|2018-08-31 13:00,31,2896.75,2897.25,2892.25,2893.75,37309
20180901|2018-08-31 13:30,31,2893.75,2897.25,2893,2894.75,46464
20180901|2018-08-31 14:00,31,2894.75,2898.75,2894,2894.5,72612
20180901|2018-08-31 14:30,31,2894.75,2903.75,2894.5,2901.25,238516
20180901|2018-08-31 15:00,31,2901.25,2905.75,2900.75,2905.75,72313
20180901|2018-08-31 15:30,31,2905.75,2907.25,2904.75,2907,9656
20180901|2018-08-31 16:00,31,2907,2907,2907,2907,5
20180901|2018-09-02 17:00,4,2906.5,2907,2904.75,2905.5,3868
20180901|2018-09-02 17:30,4,2905.25,2906.5,2905.25,2906,1435
20180901|2018-09-02 18:00,4,2906,2906.75,2905,2906.5,1352
20180901|2018-09-02 18:30,4,2906.5,2907.25,2906.25,2906.5,1861
20180901|2018-09-02 19:00,4,2906.5,2906.5,2905,2906.5,3462
20180901|2018-09-02 19:30,4,2906.5,2906.5,2904.25,2906.25,2779
20180901|2018-09-02 20:00,4,2906.25,2906.25,2903.75,2905.75,2802
20180901|2018-09-02 20:30,4,2905.5,2907,2904.75,2906.75,3370
20180901|2018-09-02 21:00,4,2906.5,2906.5,2904.75,2905,2523
20180901|2018-09-02 21:30,4,2905,2906,2904.25,2905.25,2167
20180901|2018-09-02 22:00,4,2905.25,2905.75,2903.75,2903.75,2297
20180901|2018-09-02 22:30,4,2904,2904.25,2903,2904.25,1781
20180901|2018-09-02 23:00,4,2904,2904.25,2903,2903.5,1034
20180901|2018-09-02 23:30,4,2903.25,2903.5,2902.75,2903,714
20180901|2018-09-03 00:00,4,2903.25,2903.75,2902.75,2903.75,1930
20180901|2018-09-03 00:30,4,2903.5,2904.75,2903.25,2903.75,2380
20180901|2018-09-03 01:00,4,2903.75,2904.75,2903,2904.25,2700
20180901|2018-09-03 01:30,4,2904.5,2904.5,2902.5,2903.5,2561
20180901|2018-09-03 02:00,4,2903.75,2905.75,2903.25,2903.75,5824
20180901|2018-09-03 02:30,4,2903.75,2906.5,2903.5,2906.25,4430
20180901|2018-09-03 03:00,4,2906.25,2910.25,2905.75,2909.75,9095
20180901|2018-09-03 03:30,4,2909.75,2910,2908.5,2909.5,3001
20180901|2018-09-03 04:00,4,2909.5,2910.75,2909,2910,3166
20180901|2018-09-03 04:30,4,2910,2910,2908.5,2909,3072
20180901|2018-09-03 05:00,4,2908.75,2911.75,2908.5,2911.5,2931
20180901|2018-09-03 05:30,4,2911.5,2912.25,2910.75,2911,2346
20180901|2018-09-03 06:00,4,2911.25,2912.25,2910.75,2911.5,2992
20180901|2018-09-03 06:30,4,2911.5,2912.5,2909,2909,3684
20180901|2018-09-03 07:00,4,2909,2910,2908.5,2909,3958
20180901|2018-09-03 07:30,4,2909,2909,2907.25,2907.75,3570
20180901|2018-09-03 08:00,4,2907.75,2908.5,2906.75,2908,4902
20180901|2018-09-03 08:30,4,2908.25,2909,2907,2909,4719
20180901|2018-09-03 09:00,4,2909,2909,2907.25,2908.25,4848
20180901|2018-09-03 09:30,4,2908,2909.75,2908,2909,4884
20180901|2018-09-03 10:00,4,2909,2909.25,2907,2908.25,4679
20180901|2018-09-03 10:30,4,2908,2910.5,2908,2909.5,4671
20180901|2018-09-03 11:00,4,2909.5,2910,2909.25,2909.25,1760
20180901|2018-09-03 11:30,4,2909.25,2909.75,2908,2908.25,2419
20180901|2018-09-03 12:00,4,2908.25,2908.25,2908.25,2908.25,2
20180901|2018-09-03 17:00,4,2907.75,2909.25,2907.25,2908.75,2361
20180901|2018-09-03 17:30,4,2908.75,2908.75,2907.5,2907.75,830
20180901|2018-09-03 18:00,4,2908,2908,2907.5,2907.75,884
20180901|2018-09-03 18:30,4,2908,2908.25,2906.5,2906.75,1449
20180901|2018-09-03 19:00,4,2906.5,2906.75,2903.25,2904.5,7222
20180901|2018-09-03 19:30,4,2904.5,2906,2904.5,2905.75,2185
20180901|2018-09-03 20:00,4,2905.5,2906,2901.75,2903.5,4631
20180901|2018-09-03 20:30,4,2903.5,2907,2902.25,2906,6533
20180901|2018-09-03 21:00,4,2906,2907,2905,2905.25,3139
20180901|2018-09-03 21:30,4,2905.25,2906.75,2905.25,2906.75,1940
20180901|2018-09-03 22:00,4,2907,2907.25,2905.5,2906,1321
20180901|2018-09-03 22:30,4,2906,2906.25,2905.25,2905.75,898
20180901|2018-09-03 23:00,4,2905.5,2906,2904.5,2905.5,1523
20180901|2018-09-03 23:30,4,2905.5,2907,2905.5,2906.75,1717
20180901|2018-09-04 00:00,4,2906.5,2908.5,2906,2908,3227
20180901|2018-09-04 00:30,4,2908,2909.25,2908,2908,4547
20180901|2018-09-04 01:00,4,2908,2910.5,2908,2910.25,3261
20180901|2018-09-04 01:30,4,2910,2910.75,2909.25,2910.25,3992
20180901|2018-09-04 02:00,4,2910.25,2912,2909.75,2911,9777
20180901|2018-09-04 02:30,4,2911,2911,2908.25,2909.25,5734
20180901|2018-09-04 03:00,4,2909.25,2910,2906.5,2907.75,5888
20180901|2018-09-04 03:30,4,2907.75,2907.75,2905.75,2906.75,6089
20180901|2018-09-04 04:00,4,2907,2907,2904,2904.75,8683
20180901|2018-09-04 04:30,4,2904.75,2904.75,2902,2902.5,9610
20180901|2018-09-04 05:00,4,2902.5,2905,2902,2902.75,7312
20180901|2018-09-04 05:30,4,2902.75,2903.75,2900.5,2902,9454
20180901|2018-09-04 06:00,4,2901.75,2902.5,2896,2896.75,28752
20180901|2018-09-04 06:30,4,2896.5,2896.75,2891.75,2896.25,30217
20180901|2018-09-04 07:00,4,2896.25,2898.5,2895.25,2897.25,20269
20180901|2018-09-04 07:30,4,2897.25,2898.25,2896,2897.5,12811
20180901|2018-09-04 08:00,4,2897.5,2898.5,2895.75,2897.5,16098
20180901|2018-09-04 08:30,4,2897.5,2898.25,2886.25,2890.5,239169
20180901|2018-09-04 09:00,4,2890.5,2900,2890.25,2895.75,144672
20180901|2018-09-04 09:30,4,2895.5,2901,2893.75,2899.25,123388
20180901|2018-09-04 10:00,4,2899.25,2899.75,2894.75,2895.25,81197
20180901|2018-09-04 10:30,4,2895,2897.5,2890,2890.5,77126
20180901|2018-09-04 11:00,4,2890.75,2891.5,2885.5,2888.25,102366
20180901|2018-09-04 11:30,4,2888.5,2892.25,2887.25,2891.5,56542
20180901|2018-09-04 12:00,4,2891.25,2894,2891,2893,43434
20180901|2018-09-04 12:30,4,2893,2895.75,2890.75,2894.75,50493
20180901|2018-09-04 13:00,4,2894.75,2897.25,2893.75,2896.5,41137
20180901|2018-09-04 13:30,4,2896.5,2899,2895.25,2898,45261
20180901|2018-09-04 14:00,4,2898,2898.75,2895.25,2896,34266
20180901|2018-09-04 14:30,4,2896,2898.25,2892.5,2897.25,125132
20180901|2018-09-04 15:00,4,2897.5,2899,2897,2898.5,45704
20180901|2018-09-04 15:30,4,2898.5,2899.75,2898.25,2898.75,7241
20180901|2018-09-04 17:00,5,2898.75,2899.25,2897.75,2898.5,2465
20180901|2018-09-04 17:30,5,2898.75,2898.75,2897.5,2897.75,809
20180901|2018-09-04 18:00,5,2897.75,2897.75,2897,2897.5,1005
20180901|2018-09-04 18:30,5,2897.5,2897.75,2896.5,2897.5,1062
20180901|2018-09-04 19:00,5,2897.5,2897.75,2895.75,2896.25,2934
20180901|2018-09-04 19:30,5,2896.25,2897.75,2895.5,2897.75,3445
20180901|2018-09-04 20:00,5,2897.75,2899.5,2896.5,2898.75,5339
20180901|2018-09-04 20:30,5,2899,2900.5,2896.75,2897.5,5993
20180901|2018-09-04 21:00,5,2897.5,2899,2896.5,2898.75,2526
20180901|2018-09-04 21:30,5,2898.5,2899.25,2896.75,2897.5,2497
20180901|2018-09-04 22:00,5,2897.5,2897.5,2896,2896,2726
20180901|2018-09-04 22:30,5,2896.25,2898,2896,2897.75,1783
20180901|2018-09-04 23:00,5,2897.5,2897.75,2897.25,2897.5,1077
20180901|2018-09-04 23:30,5,2897.25,2897.5,2896.75,2896.75,1201
20180901|2018-09-05 00:00,5,2897,2897.5,2896.25,2897,2238
20180901|2018-09-05 00:30,5,2897,2897,2894.25,2894.5,4627
20180901|2018-09-05 01:00,5,2894.5,2894.5,2890.5,2892,8096
20180901|2018-09-05 01:30,5,2892,2892.25,2889,2889.5,6192
20180901|2018-09-05 02:00,5,2889.5,2891.75,2885.25,2886,17930
20180901|2018-09-05 02:30,5,2886,2888.5,2886,2888.25,11541
20180901|2018-09-05 03:00,5,2888,2889.25,2885,2885.5,13792
20180901|2018-09-05 03:30,5,2885.5,2889.25,2885.5,2888,8224
20180901|2018-09-05 04:00,5,2888,2889.5,2886.5,2886.75,8364
20180901|2018-09-05 04:30,5,2886.5,2888.75,2886,2888.25,6118
20180901|2018-09-05 05:00,5,2888.25,2889.5,2886,2888.75,7895
20180901|2018-09-05 05:30,5,2888.75,2892.5,2888.25,2892,10178
20180901|2018-09-05 06:00,5,2891.75,2892.75,2890.25,2890.25,6949
20180901|2018-09-05 06:30,5,2890.25,2892.5,2889.75,2890.75,20167
20180901|2018-09-05 07:00,5,2890.5,2892,2889.5,2889.75,12730
20180901|2018-09-05 07:30,5,2889.5,2890.75,2888,2889.5,17514
20180901|2018-09-05 08:00,5,2889.25,2894.75,2889.25,2892.75,35481
20180901|2018-09-05 08:30,5,2893,2895,2886.75,2887.25,165122
20180901|2018-09-05 09:00,5,2887.5,2889.25,2877.5,2883.5,244029
20180901|2018-09-05 09:30,5,2883.5,2886.75,2878,2885,145544
20180901|2018-09-05 10:00,5,2885,2886.75,2880.25,2880.5,109811
20180901|2018-09-05 10:30,5,2880.5,2887.25,2879.25,2885.5,86284
20180901|2018-09-05 11:00,5,2885.5,2889,2885.25,2888.5,60910
20180901|2018-09-05 11:30,5,2888.5,2891.5,2886,2886.25,66449
20180901|2018-09-05 12:00,5,2886.25,2892.5,2886,2891.25,45445
20180901|2018-09-05 12:30,5,2891.5,2893.5,2888.5,2889.75,41538
20180901|2018-09-05 13:00,5,2889.75,2891,2887.5,2889.75,40889
20180901|2018-09-05 13:30,5,2889.75,2892,2887,2888.75,54197
20180901|2018-09-05 14:00,5,2888.75,2891.75,2887.25,2889.25,56036
20180901|2018-09-05 14:30,5,2889,2890.5,2884.75,2889.25,148854
20180901|2018-09-05 15:00,5,2889.25,2890.75,2886.25,2888.5,44570
20180901|2018-09-05 15:30,5,2889,2890.25,2888.25,2889.75,6331
20180901|2018-09-05 17:00,6,2888.5,2889,2886.5,2888.25,3132
20180901|2018-09-05 17:30,6,2888.5,2889,2886.75,2887,1281
20180901|2018-09-05 18:00,6,2887,2887.5,2886.75,2887.5,743
20180901|2018-09-05 18:30,6,2887.5,2887.5,2885.25,2885.75,2323
20180901|2018-09-05 19:00,6,2886,2887.5,2885,2887.25,4145
20180901|2018-09-05 19:30,6,2887.25,2887.75,2885.75,2886.75,2055
20180901|2018-09-05 20:00,6,2886.75,2887,2884.75,2887,4129
20180901|2018-09-05 20:30,6,2887.25,2889.75,2886.75,2888.75,5289
20180901|2018-09-05 21:00,6,2888.75,2890,2888.5,2889.25,2442
20180901|2018-09-05 21:30,6,2889.5,2891,2888.5,2890.25,2662
20180901|2018-09-05 22:00,6,2890.25,2891,2888.75,2889.25,2648
20180901|2018-09-05 22:30,6,2889,2889,2887,2887.5,3023
20180901|2018-09-05 23:00,6,2887.75,2888.75,2887.5,2887.75,739
20180901|2018-09-05 23:30,6,2888,2888,2887,2887.5,916
20180901|2018-09-06 00:00,6,2887.5,2887.75,2886,2886.25,2743
20180901|2018-09-06 00:30,6,2886.5,2886.5,2885.5,2886.25,1950
20180901|2018-09-06 01:00,6,2886.5,2886.5,2883.25,2885,6663
20180901|2018-09-06 01:30,6,2885,2885.75,2882.25,2883.25,4552
20180901|2018-09-06 02:00,6,2883.25,2887,2882,2884,13896
20180901|2018-09-06 02:30,6,2884.25,2886.5,2884,2885,6162
20180901|2018-09-06 03:00,6,2884.75,2889.25,2884.75,2888.25,7899
20180901|2018-09-06 03:30,6,2888.5,2891.5,2888.25,2891.5,9522
20180901|2018-09-06 04:00,6,2891.25,2892.75,2890.5,2891.75,8636
20180901|2018-09-06 04:30,6,2891.5,2892.5,2889.75,2890,6279
20180901|2018-09-06 05:00,6,2890.25,2891.25,2889.5,2889.75,6088
20180901|2018-09-06 05:30,6,2889.75,2890.5,2887.25,2887.25,6982
20180901|2018-09-06 06:00,6,2887.25,2889,2885.5,2887.75,12050
20180901|2018-09-06 06:30,6,2887.75,2891,2887.75,2890.5,7502
20180901|2018-09-06 07:00,6,2890.5,2892.5,2889.5,2890.5,17075
20180901|2018-09-06 07:30,6,2890.5,2891.5,2888.5,2891.25,12784
20180901|2018-09-06 08:00,6,2891.25,2892,2888.5,2889.75,24704
20180901|2018-09-06 08:30,6,2889.75,2893,2885.5,2892.75,148169
20180901|2018-09-06 09:00,6,2892.75,2893,2879.5,2884.75,181366
20180901|2018-09-06 09:30,6,2884.5,2884.75,2871.5,2875.25,197780
20180901|2018-09-06 10:00,6,2875.25,2876.75,2869,2873.25,156769
20180901|2018-09-06 10:30,6,2873.5,2878.5,2872,2876.75,94790
20180901|2018-09-06 11:00,6,2876.5,2877.25,2873.75,2874.25,54384
20180901|2018-09-06 11:30,6,2874.25,2875.5,2870.75,2871,46932
20180901|2018-09-06 12:00,6,2870.75,2875,2868,2873.5,65643
20180901|2018-09-06 12:30,6,2873.25,2877.25,2872.5,2874.25,50751
20180901|2018-09-06 13:00,6,2874.5,2877.75,2873.5,2875,47039
20180901|2018-09-06 13:30,6,2874.75,2880,2874.75,2877.25,60991
20180901|2018-09-06 14:00,6,2877.5,2884.5,2877.25,2883.5,78069
20180901|2018-09-06 14:30,6,2883.75,2884.5,2878.75,2880.25,132577
20180901|2018-09-06 15:00,6,2880,2881.5,2878.25,2878.75,53747
20180901|2018-09-06 15:30,6,2878.75,2879.5,2877.5,2878.25,7441
20180901|2018-09-06 17:00,7,2877.75,2878.5,2877.25,2877.75,3043
20180901|2018-09-06 17:30,7,2877.75,2878.75,2877,2878.75,1346
20180901|2018-09-06 18:00,7,2878.75,2879,2877,2877.25,951
20180901|2018-09-06 18:30,7,2877.25,2878,2877,2877.25,2107
20180901|2018-09-06 19:00,7,2877.25,2877.75,2871.75,2873,11451
20180901|2018-09-06 19:30,7,2873,2873.75,2871,2873.5,5332
20180901|2018-09-06 20:00,7,2873.25,2875.5,2871.75,2874.5,5574
20180901|2018-09-06 20:30,7,2874.75,2878.75,2874,2877.75,7378
20180901|2018-09-06 21:00,7,2877.75,2879.25,2876.5,2876.75,6204
20180901|2018-09-06 21:30,7,2876.75,2877.5,2874.75,2876.25,5188
20180901|2018-09-06 22:00,7,2876.25,2876.5,2873.75,2874,3909
20180901|2018-09-06 22:30,7,2874,2875.25,2872.5,2875.25,6511
20180901|2018-09-06 23:00,7,2875.5,2875.75,2874.75,2874.75,1638
20180901|2018-09-06 23:30,7,2874.75,2875.75,2874.25,2875.25,2198
20180901|2018-09-07 00:00,7,2875.25,2877.25,2875.25,2876.5,4725
20180901|2018-09-07 00:30,7,2876.5,2877.5,2876,2877,3248
20180901|2018-09-07 01:00,7,2876.75,2881,2876.25,2880.5,6627
20180901|2018-09-07 01:30,7,2880.5,2881.5,2877.5,2879,6427
20180901|2018-09-07 02:00,7,2878.75,2879.25,2877.25,2877.5,7120
20180901|2018-09-07 02:30,7,2877.5,2880.5,2877.25,2878,6984
20180901|2018-09-07 03:00,7,2877.75,2877.75,2875.5,2877,7253
20180901|2018-09-07 03:30,7,2877,2877.75,2874.5,2875,4053
20180901|2018-09-07 04:00,7,2875,2878.5,2874,2877,5112
20180901|2018-09-07 04:30,7,2877,2877,2872.5,2873.5,9354
20180901|2018-09-07 05:00,7,2873.25,2874.5,2872.25,2874.25,6632
20180901|2018-09-07 05:30,7,2874.25,2876.25,2874.25,2875.25,8830
20180901|2018-09-07 06:00,7,2875.25,2876.5,2874.25,2875.25,5023
20180901|2018-09-07 06:30,7,2875.5,2876,2873.75,2874,6332
20180901|2018-09-07 07:00,7,2874.25,2875.75,2873.5,2875,9319
20180901|2018-09-07 07:30,7,2875,2875.75,2867.5,2868,71265
20180901|2018-09-07 08:00,7,2868.25,2870,2866,2867.5,48599
20180901|2018-09-07 08:30,7,2867.5,2877.75,2865,2875.75,214863
20180901|2018-09-07 09:00,7,2875.5,2881.5,2874.25,2877.75,110185
20180901|2018-09-07 09:30,7,2877.75,2882.5,2876.75,2881,75181
20180901|2018-09-07 10:00,7,2881.25,2882.5,2879,2882,66876
20180901|2018-09-07 10:30,7,2882.25,2885,2879,2879.25,67300
20180901|2018-09-07 11:00,7,2879.5,2880,2868.25,2869,187158
20180901|2018-09-07 11:30,7,2869.25,2874.5,2867,2873.5,99804
20180901|2018-09-07 12:00,7,2873.5,2874,2868.75,2871.75,47904
20180901|2018-09-07 12:30,7,2871.75,2873,2868.75,2869.25,41730
20180901|2018-09-07 13:00,7,2869.25,2876.75,2869.25,2876.5,54136
20180901|2018-09-07 13:30,7,2876.5,2877.5,2873.5,2877,46573
20180901|2018-09-07 14:00,7,2877,2877.5,2873.5,2876,53486
20180901|2018-09-07 14:30,7,2876,2876.75,2870.25,2873.75,210443
20180901|2018-09-07 15:00,7,2873.5,2875.25,2871.5,2875,59308
20180901|2018-09-07 15:30,7,2875,2875,2872.25,2872.75,6997
20180901|2018-09-09 17:00,10,2873.75,2876.75,2873.25,2876,4152
20180901|2018-09-09 17:30,10,2876.25,2876.25,2875.75,2876,579
20180901|2018-09-09 18:00,10,2876.25,2876.75,2875.75,2876.5,738
20180901|2018-09-09 18:30,10,2876.5,2876.5,2873.25,2875.25,3056
20180901|2018-09-09 19:00,10,2875.25,2878,2875.25,2876.5,4468
20180901|2018-09-09 19:30,10,2876.5,2879.25,2875.75,2879.25,4925
20180901|2018-09-09 20:00,10,2879.25,2881.25,2878.5,2880,7824
20180901|2018-09-09 20:30,10,2880,2881.75,2879,2879,6919
20180901|2018-09-09 21:00,10,2879.25,2880.25,2878.25,2878.5,3622
20180901|2018-09-09 21:30,10,2878.75,2881.5,2878,2880.25,4544
20180901|2018-09-09 22:00,10,2880.25,2881.75,2878.75,2879.75,2360
20180901|2018-09-09 22:30,10,2879.75,2881,2879.5,2879.75,2542
20180901|2018-09-09 23:00,10,2879.75,2880,2878,2878,1521
20180901|2018-09-09 23:30,10,2878,2878.5,2877.25,2877.75,2204
20180901|2018-09-10 00:00,10,2878,2878.25,2877,2877.25,1889
20180901|2018-09-10 00:30,10,2877.25,2878.5,2877,2878,2388
20180901|2018-09-10 01:00,10,2878.25,2879.75,2877.5,2879.5,2969
20180901|2018-09-10 01:30,10,2879.5,2879.75,2877.5,2878.75,2687
20180901|2018-09-10 02:00,10,2878.5,2879.5,2876.25,2877.75,10654
20180901|2018-09-10 02:30,10,2877.75,2882.5,2876.5,2881.5,11727
20180901|2018-09-10 03:00,10,2881.5,2883.75,2881.25,2881.75,9344
20180901|2018-09-10 03:30,10,2881.5,2885.75,2881.5,2885.25,9407
20180901|2018-09-10 04:00,10,2885.25,2885.75,2884.25,2885.5,6599
20180901|2018-09-10 04:30,10,2885.75,2885.75,2883.5,2883.75,5900
20180901|2018-09-10 05:00,10,2883.75,2885.5,2883,2884.75,4609
20180901|2018-09-10 05:30,10,2884.75,2886.75,2884.5,2886.5,8019
20180901|2018-09-10 06:00,10,2886.5,2886.75,2885.25,2886,9268
20180901|2018-09-10 06:30,10,2886,2886,2884.25,2885.5,10088
20180901|2018-09-10 07:00,10,2885.5,2886,2884.5,2885.25,10236
20180901|2018-09-10 07:30,10,2885.25,2885.75,2883,2885.5,18091
20180901|2018-09-10 08:00,10,2885.75,2886.75,2884.25,2885.25,23317
20180901|2018-09-10 08:30,10,2885.25,2888.25,2882.5,2884,204997
20180901|2018-09-10 09:00,10,2884,2885.5,2878,2881,124230
20180901|2018-09-10 09:30,10,2880.75,2884,2879,2880.25,111659
20180901|2018-09-10 10:00,10,2880,2884.5,2878,2884,85905
20180901|2018-09-10 10:30,10,2883.75,2884.25,2878.75,2882,90996
20180901|2018-09-10 11:00,10,2882.25,2882.25,2877,2877.5,92504
20180901|2018-09-10 11:30,10,2877.5,2879.25,2876.5,2877.25,93938
20180901|2018-09-10 12:00,10,2877.5,2880.5,2876.5,2879.75,43139
20180901|2018-09-10 12:30,10,2880,2880.5,2877.25,2880.5,24040
20180901|2018-09-10 13:00,10,2880.25,2881.5,2879.5,2880.75,33151
20180901|2018-09-10 13:30,10,2880.75,2882.25,2880.5,2881.75,27662
20180901|2018-09-10 14:00,10,2881.75,2883,2880.25,2880.5,35766
20180901|2018-09-10 14:30,10,2880.5,2881,2877.5,2878.5,115021
20180901|2018-09-10 15:00,10,2878.75,2880.5,2878.25,2880.5,38719
20180901|2018-09-10 15:30,10,2880.5,2881,2879.25,2879.75,6158
20180901|2018-09-10 17:00,11,2879.75,2880.5,2878.75,2879.25,2315
20180901|2018-09-10 17:30,11,2879.25,2881,2879.25,2880.75,2035
20180901|2018-09-10 18:00,11,2880.75,2881.25,2880,2881.25,1036
20180901|2018-09-10 18:30,11,2881,2881,2880.5,2880.75,1089
20180901|2018-09-10 19:00,11,2881,2883.5,2880.5,2882.75,6981
20180901|2018-09-10 19:30,11,2883,2884,2882.75,2883,2757
20180901|2018-09-10 20:00,11,2883.25,2884,2882.25,2883,2804
20180901|2018-09-10 20:30,11,2883,2884.25,2882.5,2884,6300
20180901|2018-09-10 21:00,11,2883.75,2884.25,2882.75,2883.5,3462
20180901|2018-09-10 21:30,11,2883.5,2884,2882,2882.75,3231
20180901|2018-09-10 22:00,11,2882.75,2885,2882.5,2884.5,2974
20180901|2018-09-10 22:30,11,2884.75,2885,2884.25,2884.75,2019
20180901|2018-09-10 23:00,11,2884.75,2885,2884.25,2884.75,830
20180901|2018-09-10 23:30,11,2884.75,2885,2884.25,2884.75,931
20180901|2018-09-11 00:00,11,2884.5,2885,2884.5,2884.5,2023
20180901|2018-09-11 00:30,11,2884.75,2884.75,2883.25,2884.5,3348
20180901|2018-09-11 01:00,11,2884.25,2884.75,2883.25,2884,3046
20180901|2018-09-11 01:30,11,2884,2884.75,2883.5,2884.5,2233
20180901|2018-09-11 02:00,11,2884.25,2884.75,2882.75,2883.5,4639
20180901|2018-09-11 02:30,11,2883.25,2883.75,2880.25,2881.25,6937
20180901|2018-09-11 03:00,11,2881.25,2882.25,2880.5,2880.5,6264
20180901|2018-09-11 03:30,11,2880.5,2881,2874.5,2877.25,17665
20180901|2018-09-11 04:00,11,2877,2877.25,2871.75,2873.75,18727
20180901|2018-09-11 04:30,11,2873.5,2874.75,2871.25,2874.5,10452
20180901|2018-09-11 05:00,11,2874.5,2876,2873.25,2874.5,7948
20180901|2018-09-11 05:30,11,2874.25,2875.5,2873.5,2875.25,6172
20180901|2018-09-11 06:00,11,2875.25,2875.25,2871,2871.75,12220
20180901|2018-09-11 06:30,11,2871.75,2873.5,2870.75,2873.25,8298
20180901|2018-09-11 07:00,11,2873,2874,2870,2873.25,19869
20180901|2018-09-11 07:30,11,2873.25,2873.25,2870,2871.25,14859
20180901|2018-09-11 08:00,11,2871,2872.75,2870.5,2871.5,16892
20180901|2018-09-11 08:30,11,2871.25,2876.75,2867.25,2876,171937
20180901|2018-09-11 09:00,11,2876,2881.5,2875,2880.5,123318
20180901|2018-09-11 09:30,11,2880.5,2880.75,2876.5,2878.25,68433
20180901|2018-09-11 10:00,11,2878.25,2883.75,2878,2882.75,79150
20180901|2018-09-11 10:30,11,2883,2891.5,2883,2891.5,95315
20180901|2018-09-11 11:00,11,2891.5,2893,2889.5,2890.25,65851
20180901|2018-09-11 11:30,11,2890.25,2892.5,2889.25,2892.5,32593
20180901|2018-09-11 12:00,11,2892.5,2893,2889,2889.5,47651
20180901|2018-09-11 12:30,11,2889.5,2891,2888,2889,32421
20180901|2018-09-11 13:00,11,2889.25,2891.5,2887.5,2891.25,31965
20180901|2018-09-11 13:30,11,2891.25,2892.5,2890.5,2890.75,34197
20180901|2018-09-11 14:00,11,2890.5,2892,2889.25,2890,35718
20180901|2018-09-11 14:30,11,2889.75,2890.75,2887.25,2889,100675
20180901|2018-09-11 15:00,11,2889,2890,2888.5,2890,42558
20180901|2018-09-11 15:30,11,2890,2891,2889.75,2890,5881
20180901|2018-09-11 17:00,12,2890,2892.25,2890,2891.75,4168
20180901|2018-09-11 17:30,12,2891.75,2892.25,2891,2891.5,1773
20180901|2018-09-11 18:00,12,2891.25,2892,2891.25,2891.5,590
20180901|2018-09-11 18:30,12,2891.5,2891.5,2890.5,2890.75,1243
20180901|2018-09-11 19:00,12,2891,2891.5,2888,2888.5,5123
20180901|2018-09-11 19:30,12,2888.5,2889.25,2888,2889,2755
20180901|2018-09-11 20:00,12,2889.25,2890,2888.5,2889.5,2407
20180901|2018-09-11 20:30,12,2889.5,2889.75,2886.25,2887,6128
20180901|2018-09-11 21:00,12,2887,2888,2886.25,2887.5,3573
20180901|2018-09-11 21:30,12,2887.5,2888,2886.75,2888,2586
20180901|2018-09-11 22:00,12,2888,2888.25,2887,2887.5,1539
20180901|2018-09-11 22:30,12,2887.5,2887.75,2887,2887.25,1550
20180901|2018-09-11 23:00,12,2887.5,2888.25,2887.5,2887.75,1299
20180901|2018-09-11 23:30,12,2887.75,2888.25,2887.25,2888,1077
20180901|2018-09-12 00:00,12,2888.25,2889.5,2888,2888.25,2601
20180901|2018-09-12 00:30,12,2888.25,2890.5,2888,2890.25,2799
20180901|2018-09-12 01:00,12,2890,2891.5,2890,2890.75,2654
20180901|2018-09-12 01:30,12,2891,2891,2889.25,2889.25,3353
20180901|2018-09-12 02:00,12,2889,2891.75,2888.5,2891,6646
20180901|2018-09-12 02:30,12,2891,2895,2890,2894,11739
20180901|2018-09-12 03:00,12,2894,2895,2893.25,2894.25,8807
20180901|2018-09-12 03:30,12,2894,2895.25,2893.75,2894.25,5749
20180901|2018-09-12 04:00,12,2894.25,2894.5,2891,2891.25,5991
20180901|2018-09-12 04:30,12,2891,2892.5,2890.75,2891,4455
20180901|2018-09-12 05:00,12,2891,2891.75,2890.25,2891.25,3813
20180901|2018-09-12 05:30,12,2891,2892.5,2890.5,2892,3519
20180901|2018-09-12 06:00,12,2892.25,2892.75,2888.5,2890.75,12366
20180901|2018-09-12 06:30,12,2890.5,2890.75,2887.25,2888.25,10467
20180901|2018-09-12 07:00,12,2888.25,2889.5,2887.75,2889,10092
20180901|2018-09-12 07:30,12,2889,2889.75,2886.5,2887,15114
20180901|2018-09-12 08:00,12,2887,2888.75,2886.25,2888,20765
20180901|2018-09-12 08:30,12,2888,2891.25,2885.25,2886.25,161872
20180901|2018-09-12 09:00,12,2886.5,2890.25,2881.5,2883.25,121647
20180901|2018-09-12 09:30,12,2883.25,2884.25,2879.5,2882.25,119045
20180901|2018-09-12 10:00,12,2882.25,2893.25,2881.25,2893.25,202757
20180901|2018-09-12 10:30,12,2893.25,2895.25,2882.75,2883.5,133010
20180901|2018-09-12 11:00,12,2883.5,2889.25,2883,2887.25,87868
20180901|2018-09-12 11:30,12,2887.5,2889,2885.5,2887.5,47956
20180901|2018-09-12 12:00,12,2887.25,2889.75,2886.25,2888.75,40168
20180901|2018-09-12 12:30,12,2889,2890.5,2884.25,2885.5,42996
20180901|2018-09-12 13:00,12,2885.75,2886.5,2883.75,2885,53960
20180901|2018-09-12 13:30,12,2885,2886.75,2882.75,2885.25,49584
20180901|2018-09-12 14:00,12,2885.5,2891,2885.25,2891,45811
20180901|2018-09-12 14:30,12,2891,2892.5,2888.5,2888.75,95418
20180901|2018-09-12 15:00,12,2888.75,2889.25,2887.75,2888.75,36294
20180901|2018-09-12 15:30,12,2888.25,2888.5,2887,2887,5074
20180901|2018-09-12 17:00,13,2887,2887.25,2885.75,2886.5,2606
20180901|2018-09-12 17:30,13,2886.5,2887.5,2885.75,2887.5,1466
20180901|2018-09-12 18:00,13,2887.25,2888,2887,2887,931
20180901|2018-09-12 18:30,13,2887.25,2887.75,2887,2887.5,739
20180901|2018-09-12 19:00,13,2887.25,2890,2886.75,2889.75,6111
20180901|2018-09-12 19:30,13,2889.5,2890,2889,2890,1649
20180901|2018-09-12 20:00,13,2889.75,2890,2888.75,2889.5,2419
20180901|2018-09-12 20:30,13,2889.25,2890,2887.75,2888.25,4588
20180901|2018-09-12 21:00,13,2888.25,2888.25,2886.75,2887,3129
20180901|2018-09-12 21:30,13,2887.25,2887.75,2886,2887.5,2622
20180901|2018-09-12 22:00,13,2887.5,2887.5,2886.75,2886.75,1292
20180901|2018-09-12 22:30,13,2886.5,2887.75,2886.5,2887.25,1229
20180901|2018-09-12 23:00,13,2887.25,2887.5,2886.25,2886.5,1029
20180901|2018-09-12 23:30,13,2886.5,2886.75,2885.75,2885.75,912
20180901|2018-09-13 00:00,13,2885.75,2886.25,2885,2886.25,2522
20180901|2018-09-13 00:30,13,2886.25,2886.25,2885,2885,1438
20180901|2018-09-13 01:00,13,2885.25,2887,2884.75,2887,3443
20180901|2018-09-13 01:30,13,2887,2888,2886.75,2887.75,3009
20180901|2018-09-13 02:00,13,2887.75,2891,2887.5,2890.75,9908
20180901|2018-09-13 02:30,13,2890.75,2892,2890,2891.75,7272
20180901|2018-09-13 03:00,13,2891.75,2892,2890.75,2891,6695
20180901|2018-09-13 03:30,13,2891.25,2891.75,2890.5,2891.25,3183
20180901|2018-09-13 04:00,13,2891.5,2892.75,2890.75,2891.5,4965
20180901|2018-09-13 04:30,13,2891.25,2891.5,2889,2890.5,5448
20180901|2018-09-13 05:00,13,2890.25,2891.75,2890,2891,2832
20180901|2018-09-13 05:30,13,2891,2894.75,2890.75,2892.75,11735
20180901|2018-09-13 06:00,13,2892.75,2895.75,2892.75,2894.75,12900
20180901|2018-09-13 06:30,13,2895,2896.5,2894.5,2896,7304
20180901|2018-09-13 07:00,13,2896,2897,2894.75,2895,16030
20180901|2018-09-13 07:30,13,2895,2900.25,2895,2897.75,40405
20180901|2018-09-13 08:00,13,2897.75,2900.25,2897.5,2899.75,17397
20180901|2018-09-13 08:30,13,2899.75,2906,2898.75,2903.5,170174
20180901|2018-09-13 09:00,13,2903.75,2907,2899.25,2901.5,191288
20180901|2018-09-13 09:30,13,2901.5,2903,2896.5,2899.25,109443
20180901|2018-09-13 10:00,13,2899.25,2902.25,2897.25,2898.75,72467
20180901|2018-09-13 10:30,13,2898.75,2904.75,2897,2904.75,53656
20180901|2018-09-13 11:00,13,2904.75,2906.75,2903,2904.25,53358
20180901|2018-09-13 11:30,13,2904.5,2905.5,2903,2904.25,24477
20180901|2018-09-13 12:00,13,2904.25,2904.75,2902,2903.25,32963
20180901|2018-09-13 12:30,13,2903.25,2904.25,2902,2902.75,30439
20180901|2018-09-13 13:00,13,2902.5,2905,2900.5,2902.75,45482
20180901|2018-09-13 13:30,13,2902.75,2905.75,2902.5,2905.5,25027
20180901|2018-09-13 14:00,13,2905.75,2906,2902.5,2903.25,37385
20180901|2018-09-13 14:30,13,2903,2905.5,2900.75,2905,79167
20180901|2018-09-13 15:00,13,2905.25,2906.5,2904.25,2905.25,40719
20180901|2018-09-13 15:30,13,2905.25,2906,2904.25,2905,6098
20180901|2018-09-13 17:00,14,2904.75,2905.5,2903.5,2905,1847
20180901|2018-09-13 17:30,14,2904.75,2905.25,2904.5,2905,537
20180901|2018-09-13 18:00,14,2905,2905.25,2904.25,2904.5,620
20180901|2018-09-13 18:30,14,2904.5,2906,2904.25,2905,991
20180901|2018-09-13 19:00,14,2905.25,2907.25,2904.75,2905.25,4526
20180901|2018-09-13 19:30,14,2905,2906.5,2904.5,2906.25,1872
20180901|2018-09-13 20:00,14,2906,2906.75,2905.25,2905.5,2170
20180901|2018-09-13 20:30,14,2905.25,2905.25,2902.5,2903.75,3608
20180901|2018-09-13 21:00,14,2904,2906.75,2903.5,2906.25,2353
20180901|2018-09-13 21:30,14,2906.25,2906.75,2905.75,2906,1115
20180901|2018-09-13 22:00,14,2906,2906.5,2905.75,2906,1195
20180901|2018-09-13 22:30,14,2905.75,2906.25,2905.5,2905.5,1038
20180901|2018-09-13 23:00,14,2905.5,2905.75,2905,2905.25,720
20180901|2018-09-13 23:30,14,2905.5,2905.5,2904.75,2905.5,496
20180901|2018-09-14 00:00,14,2905.5,2906.25,2905,2905.5,1342
20180901|2018-09-14 00:30,14,2905.75,2907.25,2905.5,2906.5,1486
20180901|2018-09-14 01:00,14,2906.5,2909,2906.25,2909,3815
20180901|2018-09-14 01:30,14,2909,2910.25,2908.25,2909.75,4601
20180901|2018-09-14 02:00,14,2909.75,2911.75,2909.25,2911.25,7366
20180901|2018-09-14 02:30,14,2911.25,2912.25,2909.75,2909.75,5424
20180901|2018-09-14 03:00,14,2909.75,2911.25,2908.5,2910,5001
20180901|2018-09-14 03:30,14,2910,2910.75,2908.75,2910.25,4528
20180901|2018-09-14 04:00,14,2910.25,2911,2910,2910,2014
20180901|2018-09-14 04:30,14,2910,2911.25,2909,2909.75,3098
20180901|2018-09-14 05:00,14,2909.5,2910.75,2908.75,2909.75,3379
20180901|2018-09-14 05:30,14,2909.75,2910,2908.25,2909.75,1815
20180901|2018-09-14 06:00,14,2909.75,2911.75,2909.5,2910.75,8878
20180901|2018-09-14 06:30,14,2910.75,2911.25,2909.75,2910,4583
20180901|2018-09-14 07:00,14,2910.25,2910.25,2908.5,2909.25,4956
20180901|2018-09-14 07:30,14,2909,2910,2907.75,2908.25,7177
20180901|2018-09-14 08:00,14,2908.25,2909,2906.75,2907.25,12735
20180901|2018-09-14 08:30,14,2907,2909.25,2904.5,2906.5,92987
20180901|2018-09-14 09:00,14,2906.75,2907,2901.75,2905,47657
20180901|2018-09-14 09:30,14,2905,2908,2905,2907,30133
20180901|2018-09-14 10:00,14,2907.25,2909.25,2905.75,2907.75,39972
20180901|2018-09-14 10:30,14,2908,2909.5,2907,2908.25,17528
20180901|2018-09-14 11:00,14,2908.25,2908.75,2898.25,2900.25,94093
20180901|2018-09-14 11:30,14,2900.25,2902,2899.25,2900,22319
20180901|2018-09-14 12:00,14,2899.75,2902.25,2896.75,2901.25,27158
20180901|2018-09-14 12:30,14,2901.25,2903.25,2901.25,2903,10864
20180901|2018-09-14 13:00,14,2903.25,2904.5,2902.25,2903.5,16726
20180901|2018-09-14 13:30,14,2903.25,2904.75,2902.5,2904.25,11641
20180901|2018-09-14 14:00,14,2904,2905.75,2903.5,2904,16397
20180901|2018-09-14 14:30,14,2904,2907.75,2904,2905.75,48985
20180901|2018-09-14 15:00,14,2906,2907.5,2905.5,2906.5,23967
20180901|2018-09-14 15:30,14,2906.5,2907.25,2905,2906,3567
20180901|2018-09-16 17:00,17,2902.75,2902.75,2900.75,2901,1184
20180901|2018-09-16 17:30,17,2900.75,2900.75,2899,2900.5,1917
20180901|2018-09-16 18:00,17,2900.5,2902.25,2900.25,2901.75,903
20180901|2018-09-16 18:30,17,2901.75,2902,2900.25,2900.25,681
20180901|2018-09-16 19:00,17,2900.5,2901,2899.25,2899.5,967
20180901|2018-09-16 19:30,17,2899.5,2901,2899,2900.75,648
20180901|2018-09-16 20:00,17,2900.75,2902.25,2900.25,2902,1434
20180901|2018-09-16 20:30,17,2902,2903,2901.25,2901.25,1803
20180901|2018-09-16 21:00,17,2901.25,2901.25,2899.75,2901,1566
20180901|2018-09-16 21:30,17,2901,2902,2900.25,2901.75,1072
20180901|2018-09-16 22:00,17,2901.75,2902,2900.25,2900.75,588
20180901|2018-09-16 22:30,17,2900.75,2902,2900.75,2901.75,479
20180901|2018-09-16 23:00,17,2902,2902,2901.25,2901.5,308
20180901|2018-09-16 23:30,17,2901.5,2902,2901.25,2901.25,171
20180901|2018-09-17 00:00,17,2901.25,2901.5,2900.75,2900.75,386
20180901|2018-09-17 00:30,17,2900.5,2901.5,2900.25,2901,392
20180901|2018-09-17 01:00,17,2901.25,2902.5,2900,2901.25,1355
20180901|2018-09-17 01:30,17,2901.25,2901.25,2900.25,2900.75,1325
20180901|2018-09-17 02:00,17,2900.5,2901.75,2899.25,2900.75,3921
20180901|2018-09-17 02:30,17,2900.75,2902.25,2900.5,2901.25,2056
20180901|2018-09-17 03:00,17,2901.5,2904.75,2900.75,2904,5226
20180901|2018-09-17 03:30,17,2904.25,2906,2904.25,2906,3212
20180901|2018-09-17 04:00,17,2905.75,2906.25,2901.75,2901.75,2155
20180901|2018-09-17 04:30,17,2901.75,2903,2901.5,2902,2029
20180901|2018-09-17 05:00,17,2902,2902.5,2900.75,2901.5,2124
20180901|2018-09-17 05:30,17,2901.5,2902.75,2901.25,2902.25,1326
20180901|2018-09-17 06:00,17,2902.25,2904,2902.25,2904,2797
20180901|2018-09-17 06:30,17,2904,2904.25,2902.75,2903.75,2544
20180901|2018-09-17 07:00,17,2903.75,2904.25,2902,2902.5,4524
20180901|2018-09-17 07:30,17,2902.5,2903.75,2902,2903.75,4873
20180901|2018-09-17 08:00,17,2903.5,2904.75,2902.5,2904.75,4487
20180901|2018-09-17 08:30,17,2904.5,2905.25,2899.5,2901.25,32769
20180901|2018-09-17 09:00,17,2901.5,2901.75,2898.5,2900,29104
20180901|2018-09-17 09:30,17,2900,2900.5,2894.25,2895,26402
20180901|2018-09-17 10:00,17,2894.75,2899.25,2894.75,2897.75,19217
20180901|2018-09-17 10:30,17,2897.5,2899.25,2897,2898.5,13163
20180901|2018-09-17 11:00,17,2898.25,2900.75,2897.5,2899.25,12314
20180901|2018-09-17 11:30,17,2899.5,2900,2895.75,2898.25,11317
20180901|2018-09-17 12:00,17,2898.25,2899.25,2895,2895.25,10351
20180901|2018-09-17 12:30,17,2895,2898,2892.75,2896.25,21557
20180901|2018-09-17 13:00,17,2896.25,2898,2895.25,2896.5,13039
20180901|2018-09-17 13:30,17,2896.75,2897.25,2892.25,2893.5,12853
20180901|2018-09-17 14:00,17,2893.75,2894.75,2888.75,2890.25,34127
20180901|2018-09-17 14:30,17,2890.25,2891.5,2887.25,2890,51523
20180901|2018-09-17 15:00,17,2890,2893,2889.75,2891.25,19662
20180901|2018-09-17 15:30,17,2891.25,2892,2890,2890.5,2772
20180901|2018-09-17 17:00,18,2890.5,2891,2888.25,2888.75,1746
20180901|2018-09-17 17:30,18,2888.75,2889.25,2878.5,2879.25,5683
20180901|2018-09-17 18:00,18,2879.25,2882.75,2879.25,2881.75,1503
20180901|2018-09-17 18:30,18,2881.75,2882,2879.5,2879.5,1193
20180901|2018-09-17 19:00,18,2879.75,2883.25,2879.25,2882.5,2273
20180901|2018-09-17 19:30,18,2882.25,2882.5,2881.25,2881.75,934
20180901|2018-09-17 20:00,18,2881.75,2883.5,2880.5,2882,2226
20180901|2018-09-17 20:30,18,2881.75,2885.5,2881.75,2885.25,2865
20180901|2018-09-17 21:00,18,2885.25,2886,2884,2884,1350
20180901|2018-09-17 21:30,18,2884.25,2887,2883.75,2887,1212
20180901|2018-09-17 22:00,18,2887,2888.25,2886.75,2886.75,1284
20180901|2018-09-17 22:30,18,2887,2889.5,2886.75,2889.25,1961
20180901|2018-09-17 23:00,18,2889.25,2889.75,2887.5,2888,669
20180901|2018-09-17 23:30,18,2888,2888.75,2888,2888.5,411
20180901|2018-09-18 00:00,18,2888.5,2888.75,2887.5,2888,610
20180901|2018-09-18 00:30,18,2888,2889.75,2887.75,2889.5,1150
20180901|2018-09-18 01:00,18,2889.75,2894.5,2889.75,2894,3157
20180901|2018-09-18 01:30,18,2894.25,2894.75,2893,2893.75,2101
20180901|2018-09-18 02:00,18,2893.75,2894.5,2890.75,2894,7328
20180901|2018-09-18 02:30,18,2894,2895.75,2893.75,2894.5,3985
20180901|2018-09-18 03:00,18,2894.75,2896.25,2893.5,2895.25,2848
20180901|2018-09-18 03:30,18,2895,2896,2893.75,2895,1484
20180901|2018-09-18 04:00,18,2895,2898,2895,2896,2517
20180901|2018-09-18 04:30,18,2896.25,2897.5,2894.5,2897.25,2808
20180901|2018-09-18 05:00,18,2897,2897.75,2895.75,2896,2286
20180901|2018-09-18 05:30,18,2895.75,2897.25,2895.75,2896.5,973
20180901|2018-09-18 06:00,18,2896.75,2897.75,2894.25,2894.75,1957
20180901|2018-09-18 06:30,18,2894.75,2896.75,2894.5,2896.25,2218
20180901|2018-09-18 07:00,18,2896.5,2897,2894,2895,2548
20180901|2018-09-18 07:30,18,2895,2899.25,2895,2897.5,5753
20180901|2018-09-18 08:00,18,2897.25,2897.75,2890.5,2892.25,13393
20180901|2018-09-18 08:30,18,2892.25,2902.5,2892,2899.5,31978
20180901|2018-09-18 09:00,18,2899.5,2903.75,2896.5,2902.75,23294
20180901|2018-09-18 09:30,18,2902.75,2905.25,2900,2904.75,13976
20180901|2018-09-18 10:00,18,2905,2908,2903.25,2908,18081
20180901|2018-09-18 10:30,18,2907.75,2909.25,2906.5,2908.75,10406
20180901|2018-09-18 11:00,18,2908.75,2911.75,2907.5,2907.5,13817
20180901|2018-09-18 11:30,18,2907.25,2909.25,2906.25,2907.25,7387
20180901|2018-09-18 12:00,18,2907,2909.25,2906.5,2906.5,4524
20180901|2018-09-18 12:30,18,2906.75,2909.5,2905.5,2909,5510
20180901|2018-09-18 13:00,18,2909,2911.75,2908.5,2911,6414
20180901|2018-09-18 13:30,18,2911,2912.5,2909.25,2909.75,10953
20180901|2018-09-18 14:00,18,2909.75,2911,2908.5,2909.75,8481
20180901|2018-09-18 14:30,18,2910,2910,2905.25,2906,33520
20180901|2018-09-18 15:00,18,2905.75,2907.25,2904.75,2907,14954
20180901|2018-09-18 15:30,18,2907,2907.75,2906.25,2907.75,1454
20180901|2018-09-18 17:00,19,2907.75,2908.75,2907,2908.25,505
20180901|2018-09-18 17:30,19,2908.25,2910,2908.25,2909,303
20180901|2018-09-18 18:00,19,2909,2909.5,2908.75,2909.25,167
20180901|2018-09-18 18:30,19,2909.25,2909.5,2907,2907,294
20180901|2018-09-18 19:00,19,2907,2907,2904,2905.75,1706
20180901|2018-09-18 19:30,19,2905.75,2906.5,2905,2905.75,914
20180901|2018-09-18 20:00,19,2905.5,2906.5,2905.25,2905.5,794
20180901|2018-09-18 20:30,19,2905.5,2906,2904.25,2904.75,1160
20180901|2018-09-18 21:00,19,2904.75,2907.5,2904.25,2907.5,1036
20180901|2018-09-18 21:30,19,2907.5,2907.75,2906.5,2907.5,647
20180901|2018-09-18 22:00,19,2907.5,2908.25,2906.5,2907.5,615
20180901|2018-09-18 22:30,19,2907.5,2907.75,2905,2905.25,713
20180901|2018-09-18 23:00,19,2905.25,2906,2905,2906,430
20180901|2018-09-18 23:30,19,2906,2906.25,2905.25,2906,315
20180901|2018-09-19 00:00,19,2906.25,2906.75,2905.25,2905.75,577
20180901|2018-09-19 00:30,19,2906,2907,2906,2906.75,592
20180901|2018-09-19 01:00,19,2906.75,2908,2906.5,2908,916
20180901|2018-09-19 01:30,19,2907.75,2908.5,2906.5,2906.75,760
20180901|2018-09-19 02:00,19,2907,2908.25,2906,2906.75,2430
20180901|2018-09-19 02:30,19,2907,2908.25,2905.25,2905.25,1172
20180901|2018-09-19 03:00,19,2905.5,2907,2905,2906.25,1407
20180901|2018-09-19 03:30,19,2906,2906,2904.25,2904.75,1768
20180901|2018-09-19 04:00,19,2904.75,2905,2904,2905,1441
20180901|2018-09-19 04:30,19,2904.75,2905.25,2904.5,2904.75,840
20180901|2018-09-19 05:00,19,2904.75,2904.75,2904,2904.75,1246
20180901|2018-09-19 05:30,19,2904.75,2905.75,2904.75,2905,711
20180901|2018-09-19 06:00,19,2904.75,2905.25,2903.25,2904.25,1493
20180901|2018-09-19 06:30,19,2904,2904.75,2902.75,2903,2342
20180901|2018-09-19 07:00,19,2903.25,2903.25,2900.75,2902.5,2960
20180901|2018-09-19 07:30,19,2902.75,2904.25,2901.75,2903.5,3568
20180901|2018-09-19 08:00,19,2903.25,2906.25,2903,2906,4157
20180901|2018-09-19 08:30,19,2906,2911.75,2906,2908.75,28851
20180901|2018-09-19 09:00,19,2908.5,2911.5,2904.75,2907,17523
20180901|2018-09-19 09:30,19,2907.25,2909.75,2906.5,2907.25,9078
20180901|2018-09-19 10:00,19,2907.5,2913.75,2906.5,2910,18345
20180901|2018-09-19 10:30,19,2909.75,2911.75,2908.75,2911.5,9906
20180901|2018-09-19 11:00,19,2911.5,2912.25,2909,2910,4758
20180901|2018-09-19 11:30,19,2910,2910.75,2907.25,2910.75,5482
20180901|2018-09-19 12:00,19,2910.75,2911,2907.5,2908,3989
20180901|2018-09-19 12:30,19,2908,2909.75,2907.75,2909,2403
20180901|2018-09-19 13:00,19,2909,2910.5,2908.5,2909.25,2393
20180901|2018-09-19 13:30,19,2909.5,2909.5,2907.5,2907.75,2331
20180901|2018-09-19 14:00,19,2907.75,2910,2907.25,2909,4095
20180901|2018-09-19 14:30,19,2909,2911.25,2909,2909.25,13317
20180901|2018-09-19 15:00,19,2909.25,2910,2908.5,2910,6348
20180901|2018-09-19 15:30,19,2910,2911.5,2910,2911.5,793
20180901|2018-09-19 17:00,20,2911.25,2911.5,2910.5,2910.75,335
20180901|2018-09-19 17:30,20,2910.75,2911.25,2910.75,2911.25,94
20180901|2018-09-19 18:00,20,2911,2912,2911,2911.5,147
20180901|2018-09-19 18:30,20,2911.75,2912.5,2911.25,2912.5,272
20180901|2018-09-19 19:00,20,2912.25,2912.5,2910.5,2911,882
20180901|2018-09-19 19:30,20,2911.25,2911.75,2910.75,2911.25,385
20180901|2018-09-19 20:00,20,2911.5,2912,2911,2911.5,559
20180901|2018-09-19 20:30,20,2911.5,2911.5,2909.75,2911.5,798
20180901|2018-09-19 21:00,20,2911.5,2912,2910.5,2910.75,446
20180901|2018-09-19 21:30,20,2910.5,2911.5,2910.5,2911,324
20180901|2018-09-19 22:00,20,2911,2911.5,2910.25,2910.5,269
20180901|2018-09-19 22:30,20,2910.25,2910.75,2909,2909,383
20180901|2018-09-19 23:00,20,2909.25,2910,2909,2910,236
20180901|2018-09-19 23:30,20,2910,2910.5,2909.75,2909.75,184
20180901|2018-09-20 00:00,20,2910,2910,2908.5,2909.5,668
20180901|2018-09-20 00:30,20,2909.5,2910,2909.25,2909.25,333
20180901|2018-09-20 01:00,20,2909,2909.5,2908.25,2909.5,521
20180901|2018-09-20 01:30,20,2909.25,2910,2909,2909.75,582
20180901|2018-09-20 02:00,20,2909.75,2911.75,2909.5,2911.5,2059
20180901|2018-09-20 02:30,20,2911.5,2912.5,2910.5,2911,1455
20180901|2018-09-20 03:00,20,2911,2911.75,2910.5,2911.25,912
20180901|2018-09-20 03:30,20,2911.25,2911.75,2909,2910.25,1117
20180901|2018-09-20 04:00,20,2910,2912,2909.75,2911.5,920
20180901|2018-09-20 04:30,20,2911.75,2913.5,2911.75,2912.5,1207
20180901|2018-09-20 05:00,20,2912.25,2913,2911,2911.25,1241
20180901|2018-09-20 05:30,20,2911.5,2913.75,2911.5,2912.25,1706
20180901|2018-09-20 06:00,20,2912.5,2916,2912.5,2915.75,2538
20180901|2018-09-20 06:30,20,2916,2917.5,2915.5,2917.5,2258
20180901|2018-09-20 07:00,20,2917.5,2922,2917.25,2919.5,4550
20180901|2018-09-20 07:30,20,2919.25,2922.5,2918.75,2921.75,3127
20180901|2018-09-20 08:00,20,2921.5,2922.5,2920.5,2922.5,2893
20180901|2018-09-20 08:30,20,2922.5,2926,2921.25,2922.75,26634
20180901|2018-09-20 09:00,20,2922.75,2927.75,2922.75,2923.75,14835
20180901|2018-09-20 09:30,20,2924,2927.5,2922.75,2925.5,10641
20180901|2018-09-20 10:00,20,2925.5,2928.25,2925.5,2928.25,9016
20180901|2018-09-20 10:30,20,2928.25,2931,2928,2930.75,8390
20180901|2018-09-20 11:00,20,2931,2931,2929,2930.25,6760
20180901|2018-09-20 11:30,20,2930.25,2932,2929,2931.75,6319
20180901|2018-09-20 12:00,20,2931.75,2933.25,2930.25,2930.25,5482
20180901|2018-09-20 12:30,20,2930,2931.25,2929.5,2931,2401
20180901|2018-09-20 13:00,20,2930.75,2932,2930.75,2931.75,2157
20180901|2018-09-20 13:30,20,2932,2933.5,2929.75,2932.75,5725
20180901|2018-09-20 14:00,20,2932.75,2935.5,2932.5,2933.75,4400
20180901|2018-09-20 14:30,20,2933.75,2933.75,2930.75,2931.5,19622
20180901|2018-09-20 15:00,20,2931.25,2934.25,2931,2934.25,6651
20180901|2018-09-20 15:30,20,2934.25,2935.75,2934,2935.25,2549
20180901|2018-09-20 17:00,21,2934.75,2935.25,2933,2934.5,208
20180901|2018-09-20 17:30,21,2934.25,2935,2933.5,2934.25,76
20180901|2018-09-20 18:00,21,2934,2934.5,2933.5,2933.75,95
20180901|2018-09-20 18:30,21,2933.75,2936,2933.75,2935.25,323
20180901|2018-09-20 19:00,21,2935.5,2936.5,2934.75,2936,853
20180901|2018-09-20 19:30,21,2936,2936.75,2935,2935.75,489
20180901|2018-09-20 20:00,21,2935.5,2935.75,2933.5,2934.25,899
20180901|2018-09-20 20:30,21,2934.25,2935,2933.75,2934.25,619
20180901|2018-09-20 21:00,21,2934.25,2934.75,2933.75,2933.75,332
20180901|2018-09-20 21:30,21,2934.25,2935,2933.5,2935,595
20180901|2018-09-20 22:00,21,2935,2935.5,2934.5,2935,290
20180901|2018-09-20 22:30,21,2935.25,2935.5,2934.75,2935.25,104
20180901|2018-09-20 23:00,21,2935.75,2935.75,2935.25,2935.25,66
20180901|2018-09-20 23:30,21,2935,2935.25,2934,2935.25,59
20180901|2018-09-21 00:00,21,2935.5,2936.25,2935,2936.25,492
20180901|2018-09-21 00:30,21,2936.25,2936.75,2936,2936,218
20180901|2018-09-21 01:00,21,2936,2937,2935.25,2936.75,237
20180901|2018-09-21 01:30,21,2936.5,2939,2936.5,2938.25,340
20180901|2018-09-21 02:00,21,2938.25,2939.75,2938,2939.5,451
20180901|2018-09-21 02:30,21,2939.25,2940,2938,2939.75,661
20180901|2018-09-21 03:00,21,2939.5,2940,2938.75,2939.5,527
20180901|2018-09-21 03:30,21,2939.5,2939.75,2937.25,2937.5,723
20180901|2018-09-21 04:00,21,2937.75,2938.25,2935.75,2935.75,436
20180901|2018-09-21 04:30,21,2936,2936.75,2935,2936,571
20180901|2018-09-21 05:00,21,2936,2936.25,2935.25,2935.75,526
20180901|2018-09-21 05:30,21,2935.75,2935.75,2934.5,2934.75,544
20180901|2018-09-21 06:00,21,2934.5,2934.5,2932.25,2932.5,509
20180901|2018-09-21 06:30,21,2933.25,2934.5,2933,2934.25,612
20180901|2018-09-21 07:00,21,2934,2934.75,2932.5,2933.5,1183
20180901|2018-09-21 07:30,21,2933.5,2938.25,2933.5,2937.5,1632
20180901|2018-09-21 08:00,21,2937.5,2944,2935.25,2943,4423
20181201|2018-07-17 05:30,17,2795,2795,2795,2795,1
20181201|2018-07-17 06:00,17,2796.25,2797.25,2796.25,2797.25,8
20181201|2018-07-17 06:30,17,2797.25,2797.25,2797.25,2797.25,4
20181201|2018-07-17 07:30,17,2797.25,2797.25,2796.75,2796.75,2
20181201|2018-07-17 08:00,17,2795.25,2795.5,2793.5,2794.5,16
20181201|2018-07-17 08:30,17,2797.75,2799.5,2796.25,2799.5,24
20181201|2018-07-17 09:00,17,2800.5,2802.75,2799.75,2801.5,27
20181201|2018-07-17 09:30,17,2803,2808,2803,2808,26
20181201|2018-07-17 10:00,17,2808,2809.75,2807,2809.75,35
20181201|2018-07-17 10:30,17,2808.5,2812.25,2808.5,2812.25,21
20181201|2018-07-17 11:00,17,2811,2816.5,2811,2816.5,23
20181201|2018-07-17 11:30,17,2814.5,2816.25,2814.5,2816.25,70
20181201|2018-07-17 12:00,17,2816.75,2818,2816,2816.25,25
20181201|2018-07-17 12:30,17,2816.25,2818.25,2816.25,2818.25,6
20181201|2018-07-17 13:00,17,2815.75,2815.75,2814.75,2814.75,4
20181201|2018-07-17 13:30,17,2816,2816,2814,2814,6
20181201|2018-07-17 14:00,17,2813.75,2819.5,2813.75,2819.5,539
20181201|2018-07-17 14:30,17,2818.25,2819.75,2815,2815.75,11
20181201|2018-07-17 15:00,17,2814.75,2815.75,2814.75,2815,49
20181201|2018-07-17 15:30,17,2817.75,2818,2816.5,2816.5,17
20181201|2018-07-17 17:00,18,2818,2818,2818,2818,8
20181201|2018-07-17 17:30,18,2818.5,2819.5,2818.5,2818.5,10
20181201|2018-07-17 19:00,18,2819,2820,2819,2820,5
20181201|2018-07-17 19:30,18,2819.5,2819.5,2819.5,2819.5,7
20181201|2018-07-17 20:00,18,2820,2820.5,2820,2820.5,4
20181201|2018-07-17 20:30,18,2818.75,2818.75,2818.75,2818.75,1
20181201|2018-07-17 21:00,18,2817,2818,2817,2818,5
20181201|2018-07-17 21:30,18,2818.75,2818.75,2818.75,2818.75,2
20181201|2018-07-17 22:30,18,2817.25,2817.25,2817,2817,4
20181201|2018-07-17 23:00,18,2816.75,2817,2816,2816.25,6
20181201|2018-07-17 23:30,18,2816.5,2817,2816.5,2817,3
20181201|2018-07-18 00:00,18,2817.5,2817.75,2817.5,2817.75,2
20181201|2018-07-18 00:30,18,2816,2816,2816,2816,2
20181201|2018-07-18 01:00,18,2815.75,2816,2815.75,2816,2
20181201|2018-07-18 01:30,18,2817.5,2818.25,2817.5,2818.25,7
20181201|2018-07-18 02:00,18,2816,2818,2816,2818,3
20181201|2018-07-18 02:30,18,2818,2818,2818,2818,1
20181201|2018-07-18 03:00,18,2817.25,2817.25,2814.25,2814.25,17
20181201|2018-07-18 03:30,18,2815,2816.25,2814.5,2815.75,16
20181201|2018-07-18 04:00,18,2817,2817,2817,2817,3
20181201|2018-07-18 04:30,18,2816.75,2817.25,2816.75,2817.25,3
20181201|2018-07-18 05:00,18,2817,2817.25,2815.5,2815.5,6
20181201|2018-07-18 05:30,18,2815,2815,2815,2815,2
20181201|2018-07-18 06:00,18,2814.5,2814.5,2814.5,2814.5,2
20181201|2018-07-18 06:30,18,2815.75,2815.75,2815.75,2815.75,1
20181201|2018-07-18 07:00,18,2813,2813.75,2812,2812,15
20181201|2018-07-18 07:30,18,2812.25,2814,2812.25,2813.75,22
20181201|2018-07-18 08:00,18,2813.75,2816.75,2813.75,2816.5,24
20181201|2018-07-18 08:30,18,2816.75,2818,2813.25,2814.25,56
20181201|2018-07-18 09:00,18,2814.5,2815.25,2811.25,2815.25,58
20181201|2018-07-18 09:30,18,2811.25,2815,2811.25,2815,14
20181201|2018-07-18 10:00,18,2814.5,2817,2814.5,2817,36
20181201|2018-07-18 10:30,18,2818,2821.5,2818,2821,125
20181201|2018-07-18 11:00,18,2821,2822,2819.75,2820.75,26
20181201|2018-07-18 11:30,18,2820.5,2820.5,2820,2820,2
20181201|2018-07-18 12:00,18,2819.5,2820,2819.25,2820,14
20181201|2018-07-18 12:30,18,2818.75,2818.75,2816.75,2818.75,18
20181201|2018-07-18 13:00,18,2819,2820.5,2818.75,2820.5,14
20181201|2018-07-18 13:30,18,2819.75,2821.25,2819.25,2820.25,27
20181201|2018-07-18 14:00,18,2820.25,2821.25,2820.25,2821.25,15
20181201|2018-07-18 14:30,18,2820.5,2822,2820.5,2821.25,29
20181201|2018-07-18 15:00,18,2820.5,2820.75,2820.25,2820.25,39
20181201|2018-07-18 15:30,18,2819.5,2819.5,2818,2818,52
20181201|2018-07-18 17:00,19,2819,2819,2819,2819,12
20181201|2018-07-18 19:30,19,2820.5,2820.5,2820.5,2820.5,1
20181201|2018-07-18 20:00,19,2821,2821,2821,2821,1
20181201|2018-07-18 23:30,19,2818.75,2818.75,2818,2818,4
20181201|2018-07-19 00:00,19,2818.5,2818.5,2818,2818,2
20181201|2018-07-19 01:00,19,2817.75,2818.75,2817,2817,15
20181201|2018-07-19 01:30,19,2816.5,2816.75,2815.5,2816.75,8
20181201|2018-07-19 02:00,19,2817.5,2817.75,2814.75,2815.25,7
20181201|2018-07-19 02:30,19,2815,2815,2813.5,2813.5,3
20181201|2018-07-19 03:00,19,2813.25,2813.25,2812.5,2813.25,9
20181201|2018-07-19 03:30,19,2813.75,2813.75,2813.75,2813.75,1
20181201|2018-07-19 04:30,19,2816,2816,2813,2813,21
20181201|2018-07-19 05:00,19,2813.25,2813.5,2810,2810.25,10
20181201|2018-07-19 05:30,19,2811.25,2812,2811,2811.25,60
20181201|2018-07-19 06:00,19,2811.5,2812.75,2811.25,2811.5,25
20181201|2018-07-19 06:30,19,2812.5,2813,2811.25,2811.25,12
20181201|2018-07-19 07:00,19,2810.5,2811.25,2810.5,2811.25,4
20181201|2018-07-19 07:30,19,2811.75,2811.75,2810.75,2810.75,7
20181201|2018-07-19 08:00,19,2812.75,2812.75,2812.75,2812.75,1
20181201|2018-07-19 08:30,19,2812.5,2816.5,2804.5,2807,128
20181201|2018-07-19 09:00,19,2806.75,2811.25,2806.5,2809.25,48
20181201|2018-07-19 09:30,19,2808.5,2811.25,2806.5,2811,20
20181201|2018-07-19 10:00,19,2811,2813.5,2811,2812.5,34
20181201|2018-07-19 10:30,19,2812.5,2815.5,2812.25,2814.25,20
20181201|2018-07-19 11:00,19,2813,2813.75,2811.25,2811.25,16
20181201|2018-07-19 11:30,19,2812.25,2812.25,2809,2810.5,17
20181201|2018-07-19 12:00,19,2810.5,2814.25,2808,2812.75,69
20181201|2018-07-19 12:30,19,2812.5,2815,2812.5,2815,7
20181201|2018-07-19 13:00,19,2816.25,2817,2814.75,2815,20
20181201|2018-07-19 13:30,19,2814.5,2815,2811.25,2812.5,21
20181201|2018-07-19 14:00,19,2809.75,2810.75,2809.75,2810.25,8
20181201|2018-07-19 14:30,19,2812,2812,2808.25,2809.75,10
20181201|2018-07-19 15:00,19,2809,2809.25,2808,2808.75,36
20181201|2018-07-19 17:00,20,2809.25,2811.5,2809.25,2811.5,5
20181201|2018-07-19 18:00,20,2811.75,2811.75,2811.75,2811.75,1
20181201|2018-07-19 19:30,20,2813,2813,2813,2813,1
20181201|2018-07-19 20:00,20,2814,2814,2808,2808,5
20181201|2018-07-19 20:30,20,2807.75,2807.75,2797.25,2798.5,77
20181201|2018-07-19 21:00,20,2798.5,2802.75,2798.5,2802.25,10
20181201|2018-07-19 21:30,20,2803.75,2805.75,2802.5,2803.75,10
20181201|2018-07-19 22:00,20,2802.25,2802.75,2802.25,2802.5,6
20181201|2018-07-19 22:30,20,2804,2804,2804,2804,1
20181201|2018-07-19 23:00,20,2804.75,2804.75,2804.75,2804.75,1
20181201|2018-07-19 23:30,20,2804,2804,2803.75,2803.75,3
20181201|2018-07-20 00:00,20,2804.5,2806.5,2804.5,2806.5,5
20181201|2018-07-20 01:00,20,2806.25,2806.25,2806.25,2806.25,2
20181201|2018-07-20 01:30,20,2805.75,2805.75,2805.75,2805.75,1
20181201|2018-07-20 02:00,20,2807.25,2807.25,2807.25,2807.25,1
20181201|2018-07-20 03:00,20,2807.25,2807.25,2807.25,2807.25,1
20181201|2018-07-20 03:30,20,2808.25,2808.25,2808.25,2808.25,1
20181201|2018-07-20 04:00,20,2807.75,2807.75,2807.75,2807.75,1
20181201|2018-07-20 04:30,20,2809.25,2809.5,2809,2809.5,3
20181201|2018-07-20 05:00,20,2809.25,2809.25,2797,2798.25,34
20181201|2018-07-20 05:30,20,2798.25,2803.5,2798.25,2803.5,10
20181201|2018-07-20 06:00,20,2803.5,2804.75,2803,2804.75,9
20181201|2018-07-20 06:30,20,2805.5,2806.5,2805,2806.25,7
20181201|2018-07-20 07:00,20,2805.75,2806.5,2805.25,2805.25,6
20181201|2018-07-20 07:30,20,2803.25,2803.25,2800.75,2801.75,7
20181201|2018-07-20 08:00,20,2801.25,2808.5,2801.25,2808.5,21
20181201|2018-07-20 08:30,20,2807,2809.5,2806,2809.5,49
20181201|2018-07-20 09:00,20,2809.5,2810.5,2807,2810,69
20181201|2018-07-20 09:30,20,2809.5,2812.5,2809.25,2810.5,20
20181201|2018-07-20 10:00,20,2811,2813.25,2810,2813.25,7
20181201|2018-07-20 10:30,20,2813.5,2814,2811.75,2811.75,9
20181201|2018-07-20 11:00,20,2811.25,2811.25,2809.75,2810.75,10
20181201|2018-07-20 11:30,20,2810,2811.75,2810,2811.75,6
20181201|2018-07-20 12:00,20,2810.5,2810.5,2807.75,2807.75,6
20181201|2018-07-20 12:30,20,2808,2810.75,2808,2810.75,10
20181201|2018-07-20 13:00,20,2810.5,2811.5,2808.5,2808.5,6
20181201|2018-07-20 13:30,20,2808,2808,2804.5,2808,31
20181201|2018-07-20 14:00,20,2807.5,2807.5,2806.25,2806.25,4
20181201|2018-07-20 14:30,20,2807.5,2808.5,2805.75,2806.75,22
20181201|2018-07-20 15:00,20,2807.25,2807.25,2804.5,2804.5,39
20181201|2018-07-20 15:30,20,2805,2807.5,2805,2807,8
20181201|2018-07-22 17:00,23,2808.25,2808.5,2807.25,2807.25,3
20181201|2018-07-22 17:30,23,2808,2808,2808,2808,2
20181201|2018-07-22 18:00,23,2808.5,2808.5,2808.5,2808.5,1
20181201|2018-07-22 18:30,23,2808,2808,2808,2808,1
20181201|2018-07-22 19:00,23,2805.5,2805.5,2805.5,2805.5,1
20181201|2018-07-22 19:30,23,2805.25,2805.25,2801.5,2801.5,9
20181201|2018-07-22 20:00,23,2800,2801.25,2799.5,2799.5,7
20181201|2018-07-22 20:30,23,2799.75,2799.75,2798,2798,3
20181201|2018-07-22 21:00,23,2799.75,2799.75,2796.75,2799,14
20181201|2018-07-22 21:30,23,2800,2800,2799,2799,3
20181201|2018-07-22 22:00,23,2799.75,2799.75,2798.75,2798.75,2
20181201|2018-07-22 22:30,23,2799.25,2799.25,2799.25,2799.25,1
20181201|2018-07-22 23:00,23,2800,2800,2799.5,2799.75,10
20181201|2018-07-22 23:30,23,2800.75,2802.25,2800.75,2802.25,2
20181201|2018-07-23 00:00,23,2802,2802.25,2802,2802.25,3
20181201|2018-07-23 00:30,23,2802.75,2802.75,2802.5,2802.5,3
20181201|2018-07-23 01:00,23,2804,2804,2804,2804,1
20181201|2018-07-23 01:30,23,2802.25,2804,2802.25,2803.75,4
20181201|2018-07-23 02:00,23,2801.5,2801.5,2799.75,2800.25,6
20181201|2018-07-23 02:30,23,2801,2801,2800,2800,2
20181201|2018-07-23 03:30,23,2802.75,2802.75,2802.75,2802.75,2
20181201|2018-07-23 04:00,23,2802,2802,2801.75,2801.75,5
20181201|2018-07-23 04:30,23,2804.25,2804.25,2803.5,2803.5,2
20181201|2018-07-23 05:00,23,2803.5,2803.5,2803,2803,3
20181201|2018-07-23 05:30,23,2801.25,2801.25,2801.25,2801.25,1
20181201|2018-07-23 06:00,23,2801.5,2802,2801.5,2802,2
20181201|2018-07-23 06:30,23,2802.75,2804.25,2802.75,2804.25,13
20181201|2018-07-23 07:00,23,2804.5,2806.5,2803.25,2806.5,23
20181201|2018-07-23 07:30,23,2805.75,2805.75,2804.75,2805,3
20181201|2018-07-23 08:00,23,2804.5,2804.5,2804.5,2804.5,1
20181201|2018-07-23 08:30,23,2804.5,2805.25,2801,2804,29
20181201|2018-07-23 09:00,23,2805,2807.5,2802,2802.75,23
20181201|2018-07-23 09:30,23,2801,2805.25,2801,2805,10
20181201|2018-07-23 10:00,23,2803.5,2805.75,2803.5,2805,7
20181201|2018-07-23 10:30,23,2806.5,2808.75,2806.5,2808.75,23
20181201|2018-07-23 11:00,23,2808.75,2811,2808.25,2811,10
20181201|2018-07-23 11:30,23,2812,2812.5,2811.75,2811.75,5
20181201|2018-07-23 12:00,23,2812,2812,2809.75,2809.75,12
20181201|2018-07-23 12:30,23,2810.5,2812,2810,2812,20
20181201|2018-07-23 13:00,23,2812,2812.75,2812,2812,20
20181201|2018-07-23 13:30,23,2811.75,2813,2811.75,2813,8
20181201|2018-07-23 14:00,23,2812,2812.25,2812,2812.25,3
20181201|2018-07-23 14:30,23,2812.25,2813.25,2811,2812,10
20181201|2018-07-23 15:00,23,2812.25,2816,2812.25,2816,77
20181201|2018-07-23 15:30,23,2815.25,2815.25,2814.5,2814.75,8
20181201|2018-07-23 17:00,24,2815.25,2815.25,2815.25,2815.25,1
20181201|2018-07-23 18:00,24,2816.75,2817.5,2816.75,2817.5,5
20181201|2018-07-23 18:30,24,2817.5,2820.25,2817.5,2819,23
20181201|2018-07-23 19:00,24,2819,2819,2817.75,2817.75,3
20181201|2018-07-23 19:30,24,2818.5,2818.5,2818.5,2818.5,1
20181201|2018-07-23 20:30,24,2820,2821.5,2820,2821.5,13
20181201|2018-07-23 21:00,24,2821.5,2821.5,2821,2821.5,7
20181201|2018-07-23 21:30,24,2822,2822,2821.25,2822,6
20181201|2018-07-23 22:30,24,2822.25,2822.75,2822.25,2822.25,4
20181201|2018-07-23 23:30,24,2821.5,2821.5,2821.5,2821.5,1
20181201|2018-07-24 00:30,24,2821,2821,2821,2821,1
20181201|2018-07-24 01:00,24,2821.25,2821.25,2820.25,2820.25,5
20181201|2018-07-24 01:30,24,2820.5,2820.5,2820,2820,2
20181201|2018-07-24 02:00,24,2818.5,2818.5,2815.75,2817,17
20181201|2018-07-24 02:30,24,2817.5,2817.5,2817.25,2817.25,3
20181201|2018-07-24 03:00,24,2817.75,2817.75,2817.75,2817.75,1
20181201|2018-07-24 03:30,24,2820.5,2820.5,2820.25,2820.25,6
20181201|2018-07-24 04:30,24,2821.75,2823,2821.75,2823,3
20181201|2018-07-24 05:00,24,2822.75,2822.75,2822.75,2822.75,2
20181201|2018-07-24 05:30,24,2821.75,2821.75,2821.75,2821.75,1
20181201|2018-07-24 06:30,24,2822,2822.75,2821.75,2822.75,39
20181201|2018-07-24 07:00,24,2825,2828,2825,2827.75,18
20181201|2018-07-24 07:30,24,2827.25,2827.25,2825.5,2826,15
20181201|2018-07-24 08:00,24,2826.5,2827.5,2826.5,2826.75,9
20181201|2018-07-24 08:30,24,2827.25,2832.75,2827.25,2828.25,45
20181201|2018-07-24 09:00,24,2830.25,2835,2829.75,2834.5,40
20181201|2018-07-24 09:30,24,2834.5,2834.75,2832,2832,15
20181201|2018-07-24 10:00,24,2832,2832,2824.25,2829.5,70
20181201|2018-07-24 10:30,24,2829,2829,2825,2827.75,55
20181201|2018-07-24 11:00,24,2829.5,2830.25,2829.25,2829.5,16
20181201|2018-07-24 11:30,24,2829,2829,2823.5,2825.5,19
20181201|2018-07-24 12:00,24,2825,2827,2821.25,2821.25,30
20181201|2018-07-24 12:30,24,2821.25,2822,2817.5,2822,68
20181201|2018-07-24 13:00,24,2820.5,2820.5,2816,2818.75,18
20181201|2018-07-24 13:30,24,2817.5,2821,2817.5,2821,14
20181201|2018-07-24 14:00,24,2821,2822.5,2820.75,2820.75,12
20181201|2018-07-24 14:30,24,2822.5,2825.25,2819.75,2824.25,62
20181201|2018-07-24 15:00,24,2823.75,2824.5,2823.75,2824.5,4
20181201|2018-07-24 15:30,24,2823.5,2823.5,2823.5,2823.5,1
20181201|2018-07-24 17:00,25,2821.5,2821.5,2821.25,2821.25,2
20181201|2018-07-24 17:30,25,2821,2822.5,2821,2822.25,23
20181201|2018-07-24 18:00,25,2822.5,2822.5,2822.5,2822.5,1
20181201|2018-07-24 18:30,25,2821.5,2821.5,2821.25,2821.25,2
20181201|2018-07-24 19:30,25,2821.75,2821.75,2819.5,2819.5,6
20181201|2018-07-24 20:00,25,2818.25,2819.25,2818.25,2819.25,3
20181201|2018-07-24 20:30,25,2821,2821,2821,2821,1
20181201|2018-07-24 22:00,25,2820.75,2820.75,2820.75,2820.75,1
20181201|2018-07-24 23:00,25,2819.25,2819.25,2819.25,2819.25,1
20181201|2018-07-24 23:30,25,2818.75,2818.75,2818.75,2818.75,1
20181201|2018-07-25 01:00,25,2820.5,2820.5,2820.5,2820.5,1
20181201|2018-07-25 01:30,25,2820.75,2822,2820.75,2822,4
20181201|2018-07-25 02:00,25,2822.5,2823.75,2822,2823.75,3
20181201|2018-07-25 02:30,25,2822.5,2822.5,2822.5,2822.5,1
20181201|2018-07-25 04:30,25,2822.5,2822.5,2822.5,2822.5,1
20181201|2018-07-25 05:00,25,2823.75,2825,2823.75,2825,5
20181201|2018-07-25 05:30,25,2822.75,2822.75,2822.5,2822.5,2
20181201|2018-07-25 06:00,25,2820.25,2820.75,2820.25,2820.75,3
20181201|2018-07-25 06:30,25,2818.5,2820.75,2818.25,2820.5,22
20181201|2018-07-25 07:00,25,2821.25,2821.25,2821.25,2821.25,2
20181201|2018-07-25 08:00,25,2823,2823,2822.25,2823,4
20181201|2018-07-25 08:30,25,2822.25,2829.75,2822.25,2828.75,117
20181201|2018-07-25 09:00,25,2828,2828,2824,2825.25,28
20181201|2018-07-25 09:30,25,2827,2829,2824.25,2824.75,55
20181201|2018-07-25 10:00,25,2825.5,2828,2823,2827.75,83
20181201|2018-07-25 10:30,25,2828.5,2831.25,2827.25,2831.25,43
20181201|2018-07-25 11:00,25,2831.5,2831.5,2829.5,2831.5,31
20181201|2018-07-25 11:30,25,2831.5,2833.75,2830.25,2833.75,61
20181201|2018-07-25 12:00,25,2833.75,2834.5,2830.25,2830.25,23
20181201|2018-07-25 12:30,25,2830.5,2835.75,2830.5,2835.75,46
20181201|2018-07-25 13:00,25,2835.25,2838.5,2835.25,2835.5,45
20181201|2018-07-25 13:30,25,2836.5,2839,2836.5,2837.5,44
20181201|2018-07-25 14:00,25,2837.75,2838.25,2836,2836,66
20181201|2018-07-25 14:30,25,2837,2853.5,2835.75,2851,1434
20181201|2018-07-25 15:00,25,2850.25,2850.5,2844.5,2845.5,117
20181201|2018-07-25 15:30,25,2845,2849.5,2845,2849.5,9
20181201|2018-07-25 17:00,26,2843,2843,2838.25,2842,12
20181201|2018-07-25 17:30,26,2843.25,2843.25,2839.25,2841,17
20181201|2018-07-25 18:00,26,2839.5,2840.25,2838.25,2840,19
20181201|2018-07-25 18:30,26,2839.75,2841,2839.75,2840.75,5
20181201|2018-07-25 19:00,26,2839.5,2839.5,2839.5,2839.5,4
20181201|2018-07-25 19:30,26,2841.5,2841.5,2840.75,2840.75,3
20181201|2018-07-25 20:00,26,2841.5,2842.75,2841.5,2842.5,14
20181201|2018-07-25 20:30,26,2841.5,2841.5,2840.75,2840.75,4
20181201|2018-07-25 21:00,26,2840.25,2840.25,2839,2839.25,11
20181201|2018-07-25 21:30,26,2838.25,2838.25,2838,2838,2
20181201|2018-07-25 22:00,26,2837.5,2837.5,2837.5,2837.5,1
20181201|2018-07-25 23:00,26,2838.5,2838.5,2838.5,2838.5,1
20181201|2018-07-25 23:30,26,2838.25,2838.25,2838.25,2838.25,2
20181201|2018-07-26 00:00,26,2838.25,2838.75,2838,2838,8
20181201|2018-07-26 00:30,26,2838,2838,2837.5,2837.5,2
20181201|2018-07-26 01:00,26,2838.75,2838.75,2838,2838,2
20181201|2018-07-26 01:30,26,2839,2839,2838.75,2838.75,2
20181201|2018-07-26 02:00,26,2841,2841.25,2841,2841.25,3
20181201|2018-07-26 02:30,26,2840.25,2840.5,2840.25,2840.5,3
20181201|2018-07-26 03:00,26,2840.25,2840.25,2839.75,2839.75,3
20181201|2018-07-26 03:30,26,2839.25,2839.25,2839.25,2839.25,1
20181201|2018-07-26 04:00,26,2839.75,2840,2839.75,2840,3
20181201|2018-07-26 04:30,26,2840.5,2840.75,2840.5,2840.75,4
20181201|2018-07-26 05:30,26,2840,2840,2839.25,2839.75,4
20181201|2018-07-26 06:00,26,2839.75,2840.5,2839.75,2840.5,3
20181201|2018-07-26 06:30,26,2840.5,2840.5,2840.5,2840.5,1
20181201|2018-07-26 07:00,26,2842.5,2842.5,2842,2842,16
20181201|2018-07-26 07:30,26,2841,2841,2839.5,2839.5,4
20181201|2018-07-26 08:00,26,2840,2841.25,2840,2841.25,14
20181201|2018-07-26 08:30,26,2842.25,2847,2841.75,2841.75,76
20181201|2018-07-26 09:00,26,2843.75,2846.5,2843.5,2843.5,24
20181201|2018-07-26 09:30,26,2843,2847,2843,2846.25,10
20181201|2018-07-26 10:00,26,2848,2849,2846.25,2846.5,26
20181201|2018-07-26 10:30,26,2846.5,2848.25,2845.75,2848.25,33
20181201|2018-07-26 11:00,26,2848.5,2850.25,2844,2844.25,44
20181201|2018-07-26 11:30,26,2844,2844.5,2841.5,2842.25,20
20181201|2018-07-26 12:00,26,2842,2846,2841.25,2846,24
20181201|2018-07-26 12:30,26,2843.5,2843.5,2843.5,2843.5,1
20181201|2018-07-26 13:00,26,2842.25,2844,2842,2843,10
20181201|2018-07-26 14:00,26,2842,2842.75,2840.75,2842.75,90
20181201|2018-07-26 14:30,26,2842.75,2844.25,2841.25,2842,42
20181201|2018-07-26 15:00,26,2842.75,2847.25,2840,2846.5,72
20181201|2018-07-26 15:30,26,2844.25,2844.75,2843.5,2843.5,33
20181201|2018-07-26 17:00,27,2844.75,2844.75,2844.75,2844.75,1
20181201|2018-07-26 18:00,27,2846.25,2846.25,2845.5,2845.5,2
20181201|2018-07-26 21:00,27,2844.5,2844.5,2844.5,2844.5,1
20181201|2018-07-26 22:00,27,2847.25,2848.75,2847,2847.25,8
20181201|2018-07-26 23:00,27,2848,2848,2848,2848,2
20181201|2018-07-27 01:00,27,2848.5,2850,2848.5,2849.75,7
20181201|2018-07-27 01:30,27,2849,2849,2849,2849,1
20181201|2018-07-27 02:00,27,2849,2849,2849,2849,1
20181201|2018-07-27 02:30,27,2848.75,2848.75,2848.75,2848.75,1
20181201|2018-07-27 03:00,27,2848,2848,2848,2848,4
20181201|2018-07-27 03:30,27,2848,2848,2848,2848,1
20181201|2018-07-27 04:00,27,2847.5,2851.25,2847.5,2850.5,11
20181201|2018-07-27 05:00,27,2847.75,2848,2847.5,2848,3
20181201|2018-07-27 05:30,27,2848.5,2848.5,2848.5,2848.5,1
20181201|2018-07-27 06:00,27,2848,2848.75,2848,2848,5
20181201|2018-07-27 06:30,27,2847.75,2848,2847.25,2847.25,3
20181201|2018-07-27 07:00,27,2846.5,2846.5,2845.25,2845.25,9
20181201|2018-07-27 07:30,27,2846.5,2848.25,2844,2848,64
20181201|2018-07-27 08:00,27,2848,2848,2846,2846,7
20181201|2018-07-27 08:30,27,2845.75,2846.5,2839.25,2839.25,85
20181201|2018-07-27 09:00,27,2841.25,2841.75,2838.25,2839.25,80
20181201|2018-07-27 09:30,27,2839.25,2839.25,2835,2835,44
20181201|2018-07-27 10:00,27,2837.5,2837.75,2834.5,2836,34
20181201|2018-07-27 10:30,27,2837.5,2838,2834.75,2834.75,21
20181201|2018-07-27 11:00,27,2834.25,2834.25,2829,2829.5,81
20181201|2018-07-27 11:30,27,2830,2830,2816.5,2817,85
20181201|2018-07-27 12:00,27,2817,2821,2813,2818.25,56
20181201|2018-07-27 12:30,27,2818.25,2823.75,2817.25,2823.75,41
20181201|2018-07-27 13:00,27,2824.5,2824.75,2817.5,2818.25,43
20181201|2018-07-27 13:30,27,2817,2820,2816.5,2817.25,31
20181201|2018-07-27 14:00,27,2817.75,2823,2817.75,2820.25,35
20181201|2018-07-27 14:30,27,2822.25,2823.75,2821.5,2823.75,34
20181201|2018-07-27 15:00,27,2822.75,2823,2821.5,2821.5,30
20181201|2018-07-27 15:30,27,2821,2822,2820.5,2822,6
20181201|2018-07-29 17:00,30,2820.25,2820.75,2818.25,2818.25,8
20181201|2018-07-29 17:30,30,2819.25,2819.25,2818.75,2818.75,2
20181201|2018-07-29 18:00,30,2821,2821,2821,2821,3
20181201|2018-07-29 19:00,30,2818,2818,2814,2814,17
20181201|2018-07-29 19:30,30,2815,2816.5,2815,2816.5,7
20181201|2018-07-29 20:00,30,2816.75,2817,2815.75,2817,12
20181201|2018-07-29 20:30,30,2817.25,2818,2817,2818,6
20181201|2018-07-29 21:00,30,2817,2817,2816.25,2816.25,2
20181201|2018-07-29 21:30,30,2814,2814,2811,2811,9
20181201|2018-07-29 22:00,30,2813.25,2813.25,2813.25,2813.25,1
20181201|2018-07-29 22:30,30,2814.25,2814.5,2814.25,2814.5,2
20181201|2018-07-30 00:00,30,2813.75,2813.75,2813.25,2813.25,2
20181201|2018-07-30 01:00,30,2813,2814.75,2813,2814.75,2
20181201|2018-07-30 02:00,30,2816.25,2817,2816,2817,4
20181201|2018-07-30 02:30,30,2818,2818,2817.75,2817.75,3
20181201|2018-07-30 03:00,30,2817.5,2818.75,2817.5,2818.75,2
20181201|2018-07-30 04:00,30,2819.5,2819.5,2818.5,2818.5,2
20181201|2018-07-30 04:30,30,2818.5,2819,2818,2818,5
20181201|2018-07-30 05:00,30,2820,2820,2819.5,2819.5,2
20181201|2018-07-30 05:30,30,2819.5,2819.5,2819.5,2819.5,1
20181201|2018-07-30 06:00,30,2820.5,2820.5,2820.25,2820.25,7
20181201|2018-07-30 06:30,30,2820,2820,2819.5,2819.5,2
20181201|2018-07-30 07:00,30,2821.75,2822.5,2821.25,2822.25,8
20181201|2018-07-30 08:00,30,2821.5,2823.5,2821.5,2823.5,5
20181201|2018-07-30 08:30,30,2824,2825.25,2817,2817,60
20181201|2018-07-30 09:00,30,2817.25,2820.25,2814,2819.25,343
20181201|2018-07-30 09:30,30,2819.5,2819.5,2814.25,2814.5,47
20181201|2018-07-30 10:00,30,2814.5,2816.25,2812,2814.25,60
20181201|2018-07-30 10:30,30,2814.25,2815.5,2811.75,2815,19
20181201|2018-07-30 11:00,30,2811,2812.25,2807.75,2808,62
20181201|2018-07-30 11:30,30,2808.25,2808.25,2802.5,2806,77
20181201|2018-07-30 12:00,30,2805.5,2810.25,2803,2809.25,43
20181201|2018-07-30 12:30,30,2810.5,2813.5,2810.5,2813.25,27
20181201|2018-07-30 13:00,30,2813.5,2815,2812.25,2812.5,33
20181201|2018-07-30 13:30,30,2814.5,2814.5,2809,2809,17
20181201|2018-07-30 14:00,30,2809.25,2809.5,2806,2806,18
20181201|2018-07-30 14:30,30,2805.25,2809.75,2805,2808.25,58
20181201|2018-07-30 15:00,30,2808,2808,2806.5,2806.5,29
20181201|2018-07-30 15:30,30,2807.25,2810.5,2807.25,2810.5,5
20181201|2018-07-30 17:00,31,2808.5,2810.25,2808.5,2809.75,6
20181201|2018-07-30 17:30,31,2809.75,2810.25,2809.75,2810.25,2
20181201|2018-07-30 19:30,31,2807.75,2807.75,2807.75,2807.75,1
20181201|2018-07-30 21:00,31,2809,2809,2808.25,2809,12
20181201|2018-07-30 22:00,31,2810.25,2810.25,2810.25,2810.25,1
20181201|2018-07-30 22:30,31,2810.25,2810.25,2810.25,2810.25,1
20181201|2018-07-30 23:00,31,2809.75,2810.5,2809.75,2810.5,22
20181201|2018-07-30 23:30,31,2811,2811,2811,2811,1
20181201|2018-07-31 00:30,31,2812,2812,2812,2812,20
20181201|2018-07-31 01:00,31,2811.25,2811.25,2811.25,2811.25,1
20181201|2018-07-31 01:30,31,2810.25,2810.25,2810.25,2810.25,1
20181201|2018-07-31 02:00,31,2812.5,2812.5,2812.5,2812.5,2
20181201|2018-07-31 02:30,31,2813,2813,2813,2813,1
20181201|2018-07-31 03:00,31,2810,2810,2809.5,2809.5,9
20181201|2018-07-31 03:30,31,2811,2811,2810.5,2810.5,3
20181201|2018-07-31 04:00,31,2811.75,2812,2811,2811,7
20181201|2018-07-31 04:30,31,2810.5,2810.5,2810.5,2810.5,4
20181201|2018-07-31 05:30,31,2813.25,2814.5,2813.25,2814.25,4
20181201|2018-07-31 06:00,31,2814.5,2814.75,2814.5,2814.75,2
20181201|2018-07-31 06:30,31,2814.5,2815.25,2814.5,2815,9
20181201|2018-07-31 07:00,31,2814,2814,2813.75,2813.75,2
20181201|2018-07-31 07:30,31,2814.25,2815,2812.25,2812.25,10
20181201|2018-07-31 08:00,31,2811,2822.25,2811,2816.75,119
20181201|2018-07-31 08:30,31,2816,2822.25,2814.25,2816.75,83
20181201|2018-07-31 09:00,31,2815.75,2820.25,2813,2813.75,51
20181201|2018-07-31 09:30,31,2814.5,2817.5,2814.5,2817,43
20181201|2018-07-31 10:00,31,2818,2820.75,2818,2820.75,58
20181201|2018-07-31 10:30,31,2821.5,2825,2820,2825,63
20181201|2018-07-31 11:00,31,2825.25,2829,2825.25,2828.5,49
20181201|2018-07-31 11:30,31,2828.25,2828.25,2825.5,2826.5,41
20181201|2018-07-31 12:00,31,2826.75,2827.5,2824,2824.5,36
20181201|2018-07-31 12:30,31,2824.5,2825.5,2824,2824.75,14
20181201|2018-07-31 13:00,31,2823.25,2824.5,2823,2824.5,20
20181201|2018-07-31 13:30,31,2824.75,2826,2824.25,2826,11
20181201|2018-07-31 14:00,31,2824,2824,2820.75,2822.5,17
20181201|2018-07-31 14:30,31,2822.25,2822.75,2818.25,2821,50
20181201|2018-07-31 15:00,31,2822,2828.25,2822,2828.25,56
20181201|2018-07-31 15:30,31,2828.5,2831.75,2828.25,2830.25,42
20181201|2018-07-31 17:00,1,2827.75,2829.25,2826.5,2826.5,13
20181201|2018-07-31 17:30,1,2826.75,2826.75,2818,2818,37
20181201|2018-07-31 18:00,1,2817.25,2818.25,2815,2817.25,28
20181201|2018-07-31 18:30,1,2819.75,2822.5,2819.75,2822.5,4
20181201|2018-07-31 19:00,1,2822.75,2823.5,2822,2823.5,6
20181201|2018-07-31 19:30,1,2822.25,2822.25,2821.75,2821.75,3
20181201|2018-07-31 20:00,1,2818.75,2820,2818.75,2819.75,3
20181201|2018-07-31 20:30,1,2818.5,2818.5,2818.5,2818.5,1
20181201|2018-07-31 21:30,1,2819,2819,2819,2819,1
20181201|2018-07-31 23:30,1,2820.25,2820.25,2820.25,2820.25,2
20181201|2018-08-01 01:00,1,2824.5,2825,2824.5,2825,3
20181201|2018-08-01 01:30,1,2823.75,2823.75,2823.25,2823.25,2
20181201|2018-08-01 02:30,1,2821,2821.25,2821,2821.25,2
20181201|2018-08-01 04:00,1,2818.5,2818.5,2818,2818,2
20181201|2018-08-01 04:30,1,2817.75,2818,2817.75,2818,3
20181201|2018-08-01 05:00,1,2819,2819,2819,2819,1
20181201|2018-08-01 05:30,1,2821,2821,2820,2820.25,4
20181201|2018-08-01 06:00,1,2818.5,2818.5,2818.5,2818.5,1
20181201|2018-08-01 06:30,1,2820.5,2820.5,2820.5,2820.5,1
20181201|2018-08-01 07:00,1,2822,2822.5,2820.75,2821,10
20181201|2018-08-01 07:30,1,2821.75,2824,2821.75,2824,35
20181201|2018-08-01 08:00,1,2824.25,2824.75,2824.25,2824.75,33
20181201|2018-08-01 08:30,1,2823.75,2826,2822.75,2824.75,108
20181201|2018-08-01 09:00,1,2824.5,2828.5,2823,2828,155
20181201|2018-08-01 09:30,1,2828.25,2829.5,2826.75,2827,67
20181201|2018-08-01 10:00,1,2827.25,2827.25,2822.75,2822.75,23
20181201|2018-08-01 10:30,1,2822,2822.25,2817.25,2818.25,143
20181201|2018-08-01 11:00,1,2817.75,2818,2812.5,2813.5,91
20181201|2018-08-01 11:30,1,2813.25,2817,2812.25,2816.25,67
20181201|2018-08-01 12:00,1,2816.75,2816.75,2815,2815,8
20181201|2018-08-01 12:30,1,2814.75,2816.25,2813,2815,34
20181201|2018-08-01 13:00,1,2815.5,2817.25,2810,2817.25,74
20181201|2018-08-01 13:30,1,2818.25,2818.5,2814.25,2818.5,11
20181201|2018-08-01 14:00,1,2818.5,2818.5,2817.5,2818.5,14
20181201|2018-08-01 14:30,1,2819,2820.75,2816.75,2817.75,256
20181201|2018-08-01 15:00,1,2817.25,2817.25,2813,2813,90
20181201|2018-08-01 15:30,1,2815.5,2818,2814.5,2817.5,55
20181201|2018-08-01 17:00,2,2817.5,2819.5,2817.5,2819.5,4
20181201|2018-08-01 18:00,2,2818,2818,2818,2818,4
20181201|2018-08-01 19:00,2,2818,2818,2818,2818,2
20181201|2018-08-01 20:30,2,2816.5,2816.5,2816.5,2816.5,1
20181201|2018-08-01 21:00,2,2816.25,2816.25,2816,2816,2
20181201|2018-08-01 21:30,2,2815.25,2815.25,2814.5,2814.5,2
20181201|2018-08-01 22:00,2,2814.5,2814.5,2814.5,2814.5,2
20181201|2018-08-01 22:30,2,2813,2813.5,2811.5,2812,23
20181201|2018-08-01 23:00,2,2812,2812.25,2808.75,2808.75,6
20181201|2018-08-01 23:30,2,2811.5,2812,2811,2812,4
20181201|2018-08-02 01:00,2,2809.5,2809.5,2809.5,2809.5,1
20181201|2018-08-02 01:30,2,2810,2811,2806,2806,56
20181201|2018-08-02 02:00,2,2805,2807.75,2804.75,2805.5,60
20181201|2018-08-02 02:30,2,2804,2806,2804,2805.25,6
20181201|2018-08-02 03:00,2,2807.5,2807.5,2807.5,2807.5,1
20181201|2018-08-02 03:30,2,2805.5,2805.5,2804.25,2804.25,20
20181201|2018-08-02 04:00,2,2802.5,2802.5,2798.5,2799,106
20181201|2018-08-02 04:30,2,2799,2799,2795.75,2798.75,28
20181201|2018-08-02 05:00,2,2798.75,2799,2795.5,2797,16
20181201|2018-08-02 05:30,2,2796.25,2797.75,2796.25,2797.75,7
20181201|2018-08-02 06:00,2,2799.5,2800.75,2799,2800,8
20181201|2018-08-02 06:30,2,2800.75,2801,2799.75,2800.75,7
20181201|2018-08-02 07:00,2,2799.75,2800.5,2797.75,2800.5,70
20181201|2018-08-02 07:30,2,2800.5,2802,2800.5,2801.75,12
20181201|2018-08-02 08:00,2,2801.5,2801.5,2800,2801.5,8
20181201|2018-08-02 08:30,2,2798.75,2809.25,2798.75,2807.25,1854
20181201|2018-08-02 09:00,2,2808,2814.75,2808,2813,818
20181201|2018-08-02 09:30,2,2813.5,2816.5,2809.75,2809.75,73
20181201|2018-08-02 10:00,2,2810.75,2816.25,2810,2815.25,272
20181201|2018-08-02 10:30,2,2815.75,2820.75,2815.5,2819.75,78
20181201|2018-08-02 11:00,2,2819,2826.25,2818.25,2826.25,66
20181201|2018-08-02 11:30,2,2825.75,2827.25,2822.25,2826.5,552
20181201|2018-08-02 12:00,2,2826.75,2829,2826,2828.5,332
20181201|2018-08-02 12:30,2,2830,2831.75,2828.5,2831.25,480
20181201|2018-08-02 13:00,2,2831,2833.75,2829.75,2830.25,527
20181201|2018-08-02 13:30,2,2829.25,2830,2829.25,2830,4
20181201|2018-08-02 14:00,2,2830.25,2831.25,2827.75,2830.5,17
20181201|2018-08-02 14:30,2,2831,2833.25,2830.75,2831,118
20181201|2018-08-02 15:00,2,2831.5,2833,2831.5,2832.5,24
20181201|2018-08-02 15:30,2,2833,2835,2833,2835,16
20181201|2018-08-02 18:00,3,2833.5,2833.5,2833.25,2833.25,2
20181201|2018-08-02 18:30,3,2832.5,2832.5,2832.5,2832.5,1
20181201|2018-08-02 19:00,3,2833,2833.75,2832.75,2833.75,3
20181201|2018-08-02 19:30,3,2832.5,2832.5,2832.5,2832.5,2
20181201|2018-08-02 20:00,3,2832.75,2833,2832.75,2833,3
20181201|2018-08-02 20:30,3,2832,2832,2831.25,2831.25,3
20181201|2018-08-02 21:00,3,2831.75,2831.75,2831.75,2831.75,5
20181201|2018-08-02 22:00,3,2831.5,2831.5,2831.25,2831.25,4
20181201|2018-08-02 22:30,3,2831.25,2831.25,2831.25,2831.25,1
20181201|2018-08-03 00:00,3,2831.75,2831.75,2831.75,2831.75,1
20181201|2018-08-03 00:30,3,2831.5,2831.5,2831.5,2831.5,2
20181201|2018-08-03 01:30,3,2831,2831,2831,2831,1
20181201|2018-08-03 02:00,3,2829.25,2829.5,2829,2829.5,6
20181201|2018-08-03 02:30,3,2831,2831,2831,2831,1
20181201|2018-08-03 03:00,3,2831.25,2831.25,2830.75,2830.75,14
20181201|2018-08-03 03:30,3,2831,2831,2831,2831,1
20181201|2018-08-03 04:00,3,2830.75,2830.75,2830.75,2830.75,1
20181201|2018-08-03 04:30,3,2833,2833,2833,2833,2
20181201|2018-08-03 05:00,3,2834.75,2834.75,2834.75,2834.75,4
20181201|2018-08-03 05:30,3,2833.25,2833.75,2833.25,2833.75,4
20181201|2018-08-03 06:00,3,2836,2839,2835.75,2839,18
20181201|2018-08-03 06:30,3,2839.25,2841,2837.25,2837.25,28
20181201|2018-08-03 07:00,3,2835,2836.25,2834,2836.25,14
20181201|2018-08-03 07:30,3,2832,2836.25,2832,2832.75,18
20181201|2018-08-03 08:00,3,2832.5,2836,2832.5,2833.75,12
20181201|2018-08-03 08:30,3,2833.5,2835.25,2831,2832.5,25
20181201|2018-08-03 09:00,3,2833.25,2839,2833.25,2838.75,82
20181201|2018-08-03 09:30,3,2838.75,2839.75,2834.75,2836,26
20181201|2018-08-03 10:00,3,2835.5,2837,2834.5,2835.25,6
20181201|2018-08-03 10:30,3,2835,2836.75,2833.25,2833.25,9
20181201|2018-08-03 11:00,3,2834.25,2839,2834.25,2838.25,36
20181201|2018-08-03 11:30,3,2838.25,2838.5,2837.5,2837.5,5
20181201|2018-08-03 12:00,3,2839,2840,2838.75,2839,9
20181201|2018-08-03 12:30,3,2838.5,2841.25,2838.5,2841,9
20181201|2018-08-03 13:00,3,2840.25,2840.25,2839.5,2840.25,11
20181201|2018-08-03 13:30,3,2841,2841,2841,2841,3
20181201|2018-08-03 14:00,3,2841.5,2844.5,2841.5,2842.25,69
20181201|2018-08-03 14:30,3,2841.75,2844.5,2841.5,2844.5,11
20181201|2018-08-03 15:00,3,2844,2844.25,2843.25,2843.25,86
20181201|2018-08-03 15:30,3,2844.5,2845.25,2844.5,2844.5,8
20181201|2018-08-05 17:00,6,2846.25,2846.75,2845.25,2846.75,9
20181201|2018-08-05 18:00,6,2845.75,2845.75,2845.75,2845.75,1
20181201|2018-08-05 18:30,6,2845,2845,2844.75,2844.75,2
20181201|2018-08-05 19:00,6,2845,2845,2845,2845,25
20181201|2018-08-05 20:00,6,2845,2845.75,2845,2845.75,3
20181201|2018-08-05 20:30,6,2845,2848.25,2845,2848.25,8
20181201|2018-08-05 21:00,6,2848.25,2848.25,2848.25,2848.25,1
20181201|2018-08-05 22:00,6,2847.5,2847.5,2847.5,2847.5,1
20181201|2018-08-05 22:30,6,2847.25,2847.25,2847,2847,2
20181201|2018-08-05 23:30,6,2847.5,2847.5,2847,2847,4
20181201|2018-08-06 00:30,6,2846.75,2846.75,2846.5,2846.5,2
20181201|2018-08-06 01:00,6,2846.75,2846.75,2846.75,2846.75,1
20181201|2018-08-06 01:30,6,2845.25,2845.25,2845,2845.25,4
20181201|2018-08-06 02:00,6,2846.25,2846.25,2844,2844,3
20181201|2018-08-06 02:30,6,2843,2843.75,2843,2843.25,3
20181201|2018-08-06 03:00,6,2842.25,2842.25,2841.75,2841.75,3
20181201|2018-08-06 03:30,6,2840.5,2840.5,2840,2840,4
20181201|2018-08-06 04:00,6,2839.5,2841,2839,2841,10
20181201|2018-08-06 04:30,6,2843.25,2844.25,2843.25,2844.25,2
20181201|2018-08-06 05:00,6,2844.5,2845,2844.5,2845,3
20181201|2018-08-06 05:30,6,2847,2847.25,2847,2847.25,2
20181201|2018-08-06 06:30,6,2845,2845.25,2845,2845.25,5
20181201|2018-08-06 07:00,6,2845.25,2845.25,2844,2844,6
20181201|2018-08-06 07:30,6,2843,2843,2842.25,2842.25,4
20181201|2018-08-06 08:00,6,2843.25,2843.25,2843.25,2843.25,2
20181201|2018-08-06 08:30,6,2843,2846,2839.75,2845,79
20181201|2018-08-06 09:00,6,2845,2847,2843,2843.75,30
20181201|2018-08-06 09:30,6,2844,2847.75,2844,2847.5,12
20181201|2018-08-06 10:00,6,2848.25,2848.75,2846.75,2848.5,15
20181201|2018-08-06 10:30,6,2848.75,2851,2848.75,2851,22
20181201|2018-08-06 11:00,6,2851.5,2855.5,2851.5,2854.5,179
20181201|2018-08-06 11:30,6,2854.5,2855.75,2854.5,2855.75,16
20181201|2018-08-06 12:00,6,2855.5,2857.25,2855,2855,45
20181201|2018-08-06 12:30,6,2854,2854,2852,2852,65
20181201|2018-08-06 13:00,6,2851.75,2854.25,2851.5,2854,28
20181201|2018-08-06 13:30,6,2855.25,2855.75,2854.5,2854.75,33
20181201|2018-08-06 14:00,6,2854.25,2854.25,2852.75,2853.25,29
20181201|2018-08-06 14:30,6,2854,2855,2853,2853.75,14
20181201|2018-08-06 15:00,6,2854.75,2854.75,2854,2854,25
20181201|2018-08-06 15:30,6,2854,2854,2854,2854,1
20181201|2018-08-06 17:00,7,2853,2853,2853,2853,1
20181201|2018-08-06 18:00,7,2853.75,2853.75,2853.75,2853.75,2
20181201|2018-08-06 19:00,7,2854,2854,2854,2854,1
20181201|2018-08-06 19:30,7,2854,2854,2854,2854,3
20181201|2018-08-06 21:30,7,2855,2855,2855,2855,2
20181201|2018-08-06 22:00,7,2855.75,2855.75,2855.25,2855.25,2
20181201|2018-08-06 22:30,7,2856,2856,2856,2856,1
20181201|2018-08-07 00:00,7,2855.75,2855.75,2855.75,2855.75,3
20181201|2018-08-07 01:00,7,2856.75,2858,2856.75,2857.75,4
20181201|2018-08-07 01:30,7,2858.5,2860.75,2858.5,2859.5,14
20181201|2018-08-07 02:00,7,2860,2860,2859,2859.25,10
20181201|2018-08-07 02:30,7,2859.5,2861,2859.5,2861,4
20181201|2018-08-07 03:00,7,2861,2861,2859.75,2861,12
20181201|2018-08-07 03:30,7,2861,2862,2861,2862,15
20181201|2018-08-07 04:00,7,2861,2861,2861,2861,6
20181201|2018-08-07 04:30,7,2860.25,2860.5,2860.25,2860.5,2
20181201|2018-08-07 05:00,7,2860,2860,2859.5,2859.5,8
20181201|2018-08-07 05:30,7,2860,2860.75,2859.75,2860.5,13
20181201|2018-08-07 06:30,7,2860.25,2860.25,2860.25,2860.25,1
20181201|2018-08-07 07:00,7,2859.5,2860,2859.5,2860,8
20181201|2018-08-07 07:30,7,2860,2860,2860,2860,1
20181201|2018-08-07 08:00,7,2860.75,2861.75,2860.75,2861.5,12
20181201|2018-08-07 08:30,7,2861.5,2864.25,2860,2864,115
20181201|2018-08-07 09:00,7,2864.25,2865.5,2863,2865,59
20181201|2018-08-07 09:30,7,2866.25,2868,2864,2865.5,45
20181201|2018-08-07 10:00,7,2864.5,2866,2863.25,2863.25,10
20181201|2018-08-07 10:30,7,2863.25,2865,2862,2865,21
20181201|2018-08-07 11:00,7,2865.5,2866.5,2865.5,2866.5,52
20181201|2018-08-07 11:30,7,2864.5,2866.75,2864.25,2866.75,42
20181201|2018-08-07 12:00,7,2866.5,2866.5,2864.25,2864.5,145
20181201|2018-08-07 12:30,7,2865.5,2866,2864,2866,5
20181201|2018-08-07 13:00,7,2866.5,2867.25,2865,2865,9
20181201|2018-08-07 13:30,7,2865.25,2866,2865,2866,12
20181201|2018-08-07 14:00,7,2866,2866.5,2864.5,2866.5,6
20181201|2018-08-07 14:30,7,2864,2864.25,2862.25,2863.25,75
20181201|2018-08-07 15:00,7,2863.25,2864.75,2863.25,2863.5,22
20181201|2018-08-07 15:30,7,2865.25,2865.25,2864.5,2864.5,2
20181201|2018-08-07 17:00,8,2863.75,2864.25,2863.75,2864.25,4
20181201|2018-08-07 17:30,8,2864.5,2864.75,2864.5,2864.5,10
20181201|2018-08-07 18:30,8,2863.5,2863.5,2863.25,2863.25,2
20181201|2018-08-07 19:00,8,2865,2865,2865,2865,1
20181201|2018-08-07 19:30,8,2865,2865,2865,2865,1
20181201|2018-08-07 20:30,8,2864,2864,2864,2864,1
20181201|2018-08-07 21:00,8,2864,2864,2864,2864,1
20181201|2018-08-07 22:30,8,2865,2865,2865,2865,2
20181201|2018-08-07 23:00,8,2865,2865,2864.5,2864.5,26
20181201|2018-08-08 00:00,8,2863.25,2863.5,2863.25,2863.5,2
20181201|2018-08-08 00:30,8,2863.25,2863.25,2863.25,2863.25,1
20181201|2018-08-08 01:00,8,2862.25,2862.25,2862.25,2862.25,3
20181201|2018-08-08 01:30,8,2861,2861.25,2860.25,2861.25,12
20181201|2018-08-08 02:00,8,2861.75,2863,2861.75,2862.75,10
20181201|2018-08-08 02:30,8,2862.5,2862.5,2862.5,2862.5,1
20181201|2018-08-08 03:00,8,2862.25,2862.25,2862.25,2862.25,1
20181201|2018-08-08 04:30,8,2862.75,2862.75,2862.75,2862.75,1
20181201|2018-08-08 05:00,8,2864,2864.75,2864,2864.75,6
20181201|2018-08-08 05:30,8,2865,2865,2865,2865,1
20181201|2018-08-08 06:00,8,2865,2865,2865,2865,1
20181201|2018-08-08 06:30,8,2864.75,2864.75,2864.25,2864.25,20
20181201|2018-08-08 07:00,8,2863.5,2863.5,2861.75,2861.75,13
20181201|2018-08-08 07:30,8,2860,2860.25,2859.5,2860.25,6
20181201|2018-08-08 08:00,8,2861.25,2861.75,2861.25,2861.5,7
20181201|2018-08-08 08:30,8,2861,2862.25,2858.5,2859.25,51
20181201|2018-08-08 09:00,8,2859.25,2861,2857.25,2859.5,29
20181201|2018-08-08 09:30,8,2859.75,2863.25,2857.5,2863.25,20
20181201|2018-08-08 10:00,8,2863.75,2864.25,2862.75,2863,35
20181201|2018-08-08 10:30,8,2864,2865,2861.75,2862.5,30
20181201|2018-08-08 11:00,8,2862,2862.25,2860.25,2860.25,39
20181201|2018-08-08 11:30,8,2861,2863.75,2861,2862.25,9
20181201|2018-08-08 12:00,8,2862,2863,2862,2863,7
20181201|2018-08-08 12:30,8,2861.75,2864.25,2861.75,2864.25,7
20181201|2018-08-08 13:00,8,2864.25,2864.25,2863.25,2864,9
20181201|2018-08-08 13:30,8,2864.25,2864.25,2864,2864.25,3
20181201|2018-08-08 14:00,8,2864,2865.75,2864,2864.75,21
20181201|2018-08-08 14:30,8,2865.75,2866.5,2862,2862.25,21
20181201|2018-08-08 15:00,8,2862.25,2862.25,2859.75,2859.75,90
20181201|2018-08-08 15:30,8,2859,2859.5,2856.75,2857.25,19
20181201|2018-08-08 17:30,9,2858.5,2858.5,2858.5,2858.5,6
20181201|2018-08-08 18:30,9,2858.75,2859,2858.75,2859,2
20181201|2018-08-08 19:00,9,2858,2858.25,2858,2858,3
20181201|2018-08-08 19:30,9,2857.75,2857.75,2857.5,2857.5,2
20181201|2018-08-08 20:30,9,2858.5,2860.25,2858.5,2859.75,16
20181201|2018-08-08 21:00,9,2860.5,2861.75,2860.5,2861.75,4
20181201|2018-08-08 21:30,9,2861.25,2861.75,2861.25,2861.75,2
20181201|2018-08-08 22:00,9,2862,2862,2862,2862,1
20181201|2018-08-08 22:30,9,2862,2862,2861.75,2861.75,2
20181201|2018-08-08 23:00,9,2862,2862,2862,2862,1
20181201|2018-08-08 23:30,9,2861.5,2861.5,2861.5,2861.5,3
20181201|2018-08-09 00:00,9,2861.25,2862,2861.25,2862,7
20181201|2018-08-09 02:00,9,2860,2860,2859.5,2859.5,5
20181201|2018-08-09 03:00,9,2860.25,2860.25,2860.25,2860.25,1
20181201|2018-08-09 05:00,9,2862.5,2864,2862.5,2863,13
20181201|2018-08-09 05:30,9,2863,2863,2861,2861,4
20181201|2018-08-09 06:00,9,2861.75,2861.75,2860.5,2860.5,5
20181201|2018-08-09 06:30,9,2861.75,2861.75,2861.75,2861.75,1
20181201|2018-08-09 07:30,9,2862.75,2862.75,2862.75,2862.75,2
20181201|2018-08-09 08:00,9,2864,2864,2862.5,2862.5,11
20181201|2018-08-09 08:30,9,2861.5,2863.75,2860.5,2861.75,7
20181201|2018-08-09 09:00,9,2862,2865.75,2862,2865.5,20
20181201|2018-08-09 09:30,9,2865.75,2866.5,2864.5,2864.5,25
20181201|2018-08-09 10:00,9,2866,2866,2863.75,2863.75,5
20181201|2018-08-09 10:30,9,2864,2864.75,2860,2861,33
20181201|2018-08-09 11:00,9,2862,2862.25,2861.5,2861.5,6
20181201|2018-08-09 11:30,9,2862.25,2864,2862.25,2864,5
20181201|2018-08-09 12:00,9,2864,2864.75,2864,2864.5,6
20181201|2018-08-09 12:30,9,2865,2865.25,2864.75,2865.25,5
20181201|2018-08-09 13:00,9,2864.75,2864.75,2864.25,2864.25,2
20181201|2018-08-09 13:30,9,2864.5,2865.25,2864,2864,4
20181201|2018-08-09 14:00,9,2863.5,2863.5,2862.5,2863,6
20181201|2018-08-09 14:30,9,2862,2862,2857,2858,37
20181201|2018-08-09 15:00,9,2857.75,2858.75,2857.5,2857.5,22
20181201|2018-08-09 15:30,9,2856.75,2858,2855.75,2855.75,7
20181201|2018-08-09 17:00,10,2856.25,2856.5,2854.25,2854.25,13
20181201|2018-08-09 17:30,10,2854,2854,2853.75,2853.75,2
20181201|2018-08-09 18:00,10,2855,2855.25,2854.75,2855.25,3
20181201|2018-08-09 19:00,10,2855.25,2855.5,2855.25,2855.5,4
20181201|2018-08-09 19:30,10,2853.75,2854,2853.75,2853.75,6
20181201|2018-08-09 20:00,10,2852.25,2854.5,2852.25,2854.5,3
20181201|2018-08-09 20:30,10,2854.75,2855,2854.75,2855,2
20181201|2018-08-09 21:00,10,2854.5,2854.5,2854.25,2854.25,4
20181201|2018-08-09 22:00,10,2853,2853.75,2853,2853.25,11
20181201|2018-08-09 23:00,10,2854.5,2854.5,2854.25,2854.25,6
20181201|2018-08-10 00:00,10,2852.5,2852.5,2849,2849,17
20181201|2018-08-10 00:30,10,2848.25,2848.5,2846.25,2847.25,18
20181201|2018-08-10 01:00,10,2848,2848,2847.5,2847.5,2
20181201|2018-08-10 01:30,10,2845.5,2845.5,2844.5,2844.5,67
20181201|2018-08-10 02:00,10,2844,2846.75,2843.75,2846.25,9
20181201|2018-08-10 02:30,10,2847.5,2848.25,2845,2845,18
20181201|2018-08-10 03:00,10,2845.25,2845.75,2845.25,2845.5,3
20181201|2018-08-10 03:30,10,2844.75,2844.75,2844.75,2844.75,2
20181201|2018-08-10 04:00,10,2845.5,2845.5,2845.5,2845.5,1
20181201|2018-08-10 04:30,10,2846,2846.25,2841,2841.25,19
20181201|2018-08-10 05:00,10,2842,2845.5,2842,2845.5,8
20181201|2018-08-10 05:30,10,2846,2846,2845.75,2846,17
20181201|2018-08-10 06:00,10,2845.25,2845.5,2845.25,2845.5,5
20181201|2018-08-10 06:30,10,2845.75,2845.75,2844.25,2844.25,35
20181201|2018-08-10 07:00,10,2843.5,2845,2843.5,2844.5,15
20181201|2018-08-10 07:30,10,2845,2848,2844.75,2845.25,34
20181201|2018-08-10 08:00,10,2843.25,2843.25,2839.75,2841.5,44
20181201|2018-08-10 08:30,10,2841.25,2845,2838.5,2840.25,190
20181201|2018-08-10 09:00,10,2838,2843.5,2836,2839.75,83
20181201|2018-08-10 09:30,10,2841.25,2843.5,2838.25,2843.5,59
20181201|2018-08-10 10:00,10,2843.5,2845.25,2840.75,2843.75,43
20181201|2018-08-10 10:30,10,2844.5,2846.25,2843,2843.25,38
20181201|2018-08-10 11:00,10,2843,2843,2841.5,2841.5,8
20181201|2018-08-10 11:30,10,2843.5,2843.5,2841,2841.25,6
20181201|2018-08-10 12:00,10,2840.75,2841.25,2838,2839.75,17
20181201|2018-08-10 12:30,10,2839,2839,2833.25,2833.25,63
20181201|2018-08-10 13:00,10,2835,2836.5,2831,2831,30
20181201|2018-08-10 13:30,10,2831,2834.5,2830,2833,40
20181201|2018-08-10 14:00,10,2831.5,2842,2831,2838.75,115
20181201|2018-08-10 14:30,10,2839.25,2839.5,2836,2837.5,34
20181201|2018-08-10 15:00,10,2839,2842,2839,2841,29
20181201|2018-08-10 15:30,10,2841.5,2842.5,2840.5,2842.5,7
20181201|2018-08-12 17:00,13,2840,2840,2832.5,2834,29
20181201|2018-08-12 17:30,13,2833.25,2836,2833.25,2836,4
20181201|2018-08-12 18:00,13,2836.5,2837.5,2836.25,2837.5,4
20181201|2018-08-12 18:30,13,2836.5,2836.5,2835.75,2835.75,10
20181201|2018-08-12 19:00,13,2835.75,2835.75,2835.75,2835.75,2
20181201|2018-08-12 19:30,13,2833.75,2833.75,2832.5,2832.5,5
20181201|2018-08-12 20:00,13,2831.5,2832,2831.25,2832,17
20181201|2018-08-12 20:30,13,2830.5,2832,2829.25,2829.5,33
20181201|2018-08-12 21:00,13,2829.25,2830.75,2829.25,2830.75,4
20181201|2018-08-12 21:30,13,2830,2830,2827.75,2828.25,8
20181201|2018-08-12 22:00,13,2828.5,2828.5,2828,2828,4
20181201|2018-08-12 22:30,13,2828,2828.25,2828,2828,3
20181201|2018-08-12 23:00,13,2827,2827,2824.75,2825,21
20181201|2018-08-12 23:30,13,2825.75,2826.5,2825.75,2825.75,3
20181201|2018-08-13 00:00,13,2828,2830.5,2828,2830.5,11
20181201|2018-08-13 00:30,13,2829,2829.25,2828.75,2829.25,6
20181201|2018-08-13 01:00,13,2831,2833,2831,2832.5,15
20181201|2018-08-13 01:30,13,2833.5,2835,2831.25,2831.5,8
20181201|2018-08-13 02:00,13,2832,2832,2829.25,2831.75,7
20181201|2018-08-13 02:30,13,2827.5,2828.5,2826.5,2827.75,8
20181201|2018-08-13 03:00,13,2827.25,2832.5,2827.25,2832.5,5
20181201|2018-08-13 03:30,13,2831,2833.25,2831,2833.25,11
20181201|2018-08-13 04:00,13,2832.5,2833,2832.25,2832.25,3
20181201|2018-08-13 04:30,13,2834.5,2834.5,2832,2832,7
20181201|2018-08-13 05:00,13,2830.75,2830.75,2830,2830,3
20181201|2018-08-13 05:30,13,2834,2834,2833.25,2833.25,4
20181201|2018-08-13 06:30,13,2836,2840,2836,2838.25,24
20181201|2018-08-13 07:00,13,2838.5,2841.75,2836.5,2841.5,40
20181201|2018-08-13 07:30,13,2840.5,2841,2839,2839,9
20181201|2018-08-13 08:00,13,2838.75,2841,2838.5,2840,25
20181201|2018-08-13 08:30,13,2840.75,2845.25,2840.25,2845.25,57
20181201|2018-08-13 09:00,13,2845.25,2847.75,2843.75,2845.75,40
20181201|2018-08-13 09:30,13,2847,2847.5,2843.5,2843.5,391
20181201|2018-08-13 10:00,13,2845,2845,2836.5,2836.5,111
20181201|2018-08-13 10:30,13,2836.5,2837,2831.25,2831.75,51
20181201|2018-08-13 11:00,13,2830.25,2833.5,2827,2827.5,100
20181201|2018-08-13 11:30,13,2828.25,2830.5,2827.5,2828.25,67
20181201|2018-08-13 12:00,13,2827,2831.5,2823.75,2831,68
20181201|2018-08-13 12:30,13,2832,2833.5,2829.5,2831.75,19
20181201|2018-08-13 13:00,13,2832,2837.25,2832,2836.75,33
20181201|2018-08-13 13:30,13,2836.75,2836.75,2830,2832.25,78
20181201|2018-08-13 14:00,13,2830.75,2833.25,2829.25,2829.5,82
20181201|2018-08-13 14:30,13,2829.5,2831,2826,2826.5,104
20181201|2018-08-13 15:00,13,2829,2829.75,2829,2829.5,20
20181201|2018-08-13 15:30,13,2831,2831,2831,2831,1
20181201|2018-08-13 17:00,14,2830.75,2830.75,2830.75,2830.75,1
20181201|2018-08-13 17:30,14,2832.5,2832.5,2831.5,2831.5,4
20181201|2018-08-13 18:30,14,2831,2831,2831,2831,1
20181201|2018-08-13 19:00,14,2833.5,2833.5,2832.5,2832.5,11
20181201|2018-08-13 19:30,14,2832.75,2833.25,2832.75,2833.25,2
20181201|2018-08-13 20:00,14,2833,2833,2833,2833,1
20181201|2018-08-13 20:30,14,2833,2833,2832.75,2832.75,2
20181201|2018-08-13 21:00,14,2831,2834.25,2830.25,2834.25,29
20181201|2018-08-13 22:00,14,2832.25,2832.75,2832.25,2832.25,3
20181201|2018-08-13 22:30,14,2833.25,2835.25,2833.25,2835,7
20181201|2018-08-13 23:00,14,2835.5,2835.5,2835.5,2835.5,6
20181201|2018-08-13 23:30,14,2836,2836,2834.5,2834.75,4
20181201|2018-08-14 01:00,14,2835,2839,2835,2838.75,10
20181201|2018-08-14 01:30,14,2838.5,2838.5,2838.25,2838.25,2
20181201|2018-08-14 02:00,14,2839,2841,2838,2838,30
20181201|2018-08-14 02:30,14,2840.25,2842.75,2840.25,2842.75,8
20181201|2018-08-14 03:00,14,2842,2842.25,2839.5,2839.5,9
20181201|2018-08-14 03:30,14,2837.75,2838.25,2837.5,2837.5,6
20181201|2018-08-14 04:00,14,2837,2840.25,2836.5,2840.25,9
20181201|2018-08-14 04:30,14,2839,2839,2838,2838,2
20181201|2018-08-14 05:00,14,2840,2840,2839.5,2839.5,2
20181201|2018-08-14 05:30,14,2841,2841,2840.75,2841,10
20181201|2018-08-14 06:00,14,2839,2839,2838,2838,6
20181201|2018-08-14 06:30,14,2838,2838,2838,2838,2
20181201|2018-08-14 07:00,14,2837.25,2837.75,2836.25,2836.25,10
20181201|2018-08-14 07:30,14,2837.25,2837.25,2836.75,2837,58
20181201|2018-08-14 08:00,14,2836.5,2836.5,2834.75,2835.25,23
20181201|2018-08-14 08:30,14,2835,2839,2833.75,2836,62
20181201|2018-08-14 09:00,14,2835.5,2838.75,2831,2838.5,56
20181201|2018-08-14 09:30,14,2838,2845.5,2838,2843.5,161
20181201|2018-08-14 10:00,14,2844,2844.75,2841,2843,64
20181201|2018-08-14 10:30,14,2843.5,2845,2841,2841.75,50
20181201|2018-08-14 11:00,14,2841.75,2845.5,2841.75,2845,24
20181201|2018-08-14 11:30,14,2846,2846.75,2842.25,2842.25,101
20181201|2018-08-14 12:00,14,2842.75,2844.25,2842.75,2843,7
20181201|2018-08-14 12:30,14,2844.75,2846.25,2843.5,2846.25,10
20181201|2018-08-14 13:00,14,2846.5,2847.25,2843.25,2844,38
20181201|2018-08-14 13:30,14,2845.5,2846.25,2845.5,2846,13
20181201|2018-08-14 14:00,14,2846.5,2847,2845.5,2846.25,59
20181201|2018-08-14 14:30,14,2846.25,2846.75,2843.75,2844.5,228
20181201|2018-08-14 15:00,14,2844.25,2844.75,2842.5,2844.75,78
20181201|2018-08-14 15:30,14,2846.25,2846.25,2845.25,2846.25,4
20181201|2018-08-14 17:00,15,2844.5,2845,2844.25,2845,4
20181201|2018-08-14 18:30,15,2844.5,2845,2844.5,2845,2
20181201|2018-08-14 19:00,15,2845.75,2846,2845.75,2846,3
20181201|2018-08-14 20:00,15,2844.5,2844.5,2844.5,2844.5,1
20181201|2018-08-14 20:30,15,2843.5,2843.5,2843.5,2843.5,1
20181201|2018-08-14 21:00,15,2842.5,2842.5,2842,2842.5,7
20181201|2018-08-14 21:30,15,2842.75,2842.75,2841.25,2841.25,3
20181201|2018-08-14 22:00,15,2841.5,2841.5,2839.75,2840,26
20181201|2018-08-14 22:30,15,2839.25,2840.5,2839.25,2840.5,6
20181201|2018-08-14 23:00,15,2839,2839.75,2839,2839.75,9
20181201|2018-08-14 23:30,15,2840,2840,2840,2840,2
20181201|2018-08-15 00:30,15,2840.75,2841,2840.5,2841,31
20181201|2018-08-15 01:00,15,2841.5,2841.5,2841.5,2841.5,16
20181201|2018-08-15 02:00,15,2842.5,2842.5,2842.5,2842.5,1
20181201|2018-08-15 02:30,15,2841.5,2841.5,2841.5,2841.5,1
20181201|2018-08-15 03:00,15,2841.5,2842.25,2841.5,2842.25,2
20181201|2018-08-15 04:00,15,2841,2841,2841,2841,1
20181201|2018-08-15 04:30,15,2839.5,2839.5,2838.5,2838.5,57
20181201|2018-08-15 05:00,15,2838,2838.25,2834.25,2835.75,35
20181201|2018-08-15 05:30,15,2834.75,2834.75,2828.75,2829.25,52
20181201|2018-08-15 06:00,15,2829.25,2831.75,2827.75,2830,29
20181201|2018-08-15 06:30,15,2828.5,2829,2825,2829,41
20181201|2018-08-15 07:00,15,2829,2831,2828.5,2830.25,18
20181201|2018-08-15 07:30,15,2828.5,2829.5,2826.75,2826.75,8
20181201|2018-08-15 08:00,15,2825.75,2829,2825.75,2828.5,48
20181201|2018-08-15 08:30,15,2828,2830,2818.5,2818.5,265
20181201|2018-08-15 09:00,15,2818,2818.5,2810,2810,468
20181201|2018-08-15 09:30,15,2809.5,2815.25,2807,2808,375
20181201|2018-08-15 10:00,15,2807.5,2817.75,2807.5,2816,300
20181201|2018-08-15 10:30,15,2815.5,2819.75,2811,2811.75,112
20181201|2018-08-15 11:00,15,2811.75,2818.75,2811.75,2818,57
20181201|2018-08-15 11:30,15,2818.75,2822,2818.5,2820.25,105
20181201|2018-08-15 12:00,15,2820.5,2822.5,2815,2817.25,106
20181201|2018-08-15 12:30,15,2816.75,2819,2815,2816,34
20181201|2018-08-15 13:00,15,2815,2815.75,2810.75,2811,59
20181201|2018-08-15 13:30,15,2810.75,2817.5,2810,2817.5,24
20181201|2018-08-15 14:00,15,2818,2822,2818,2818.75,268
20181201|2018-08-15 14:30,15,2820.5,2826.25,2820.5,2823.5,198
20181201|2018-08-15 15:00,15,2823.75,2826.5,2823.75,2824.5,65
20181201|2018-08-15 15:30,15,2826,2827,2825.75,2827,17
20181201|2018-08-15 17:00,16,2826.5,2827.25,2824.75,2824.75,8
20181201|2018-08-15 18:00,16,2825,2825,2825,2825,1
20181201|2018-08-15 18:30,16,2825.25,2825.25,2824.25,2824.5,4
20181201|2018-08-15 19:00,16,2822.75,2823.75,2822,2823.75,15
20181201|2018-08-15 19:30,16,2823.75,2825.5,2823.5,2824,14
20181201|2018-08-15 20:00,16,2823.25,2827.75,2823,2827.75,15
20181201|2018-08-15 20:30,16,2829,2835.75,2829,2832.5,45
20181201|2018-08-15 21:00,16,2834.5,2836.25,2834.25,2835.25,10
20181201|2018-08-15 21:30,16,2835.25,2835.25,2832.25,2832.25,12
20181201|2018-08-15 22:00,16,2831.5,2832.75,2831.5,2832,15
20181201|2018-08-15 22:30,16,2831.75,2833.5,2831.75,2833.5,3
20181201|2018-08-15 23:00,16,2833.25,2834.5,2833.25,2833.75,5
20181201|2018-08-15 23:30,16,2834,2834,2833,2833,4
20181201|2018-08-16 00:00,16,2835,2835.25,2834.5,2834.5,8
20181201|2018-08-16 00:30,16,2836,2836,2835,2835.25,5
20181201|2018-08-16 01:00,16,2835.25,2835.5,2833.75,2834.25,4
20181201|2018-08-16 01:30,16,2834.5,2834.5,2833.5,2833.5,2
20181201|2018-08-16 02:00,16,2834,2834,2832.5,2832.5,38
20181201|2018-08-16 02:30,16,2832.25,2832.25,2829.5,2829.5,9
20181201|2018-08-16 03:00,16,2832,2833.5,2832,2833.5,8
20181201|2018-08-16 03:30,16,2833.5,2835.5,2833.5,2834.75,13
20181201|2018-08-16 04:00,16,2833.75,2834.75,2833.5,2834.75,4
20181201|2018-08-16 04:30,16,2835.25,2835.5,2835.25,2835.5,2
20181201|2018-08-16 05:00,16,2836.25,2838.75,2836.25,2837,122
20181201|2018-08-16 05:30,16,2839,2840.25,2839,2839.5,11
20181201|2018-08-16 06:00,16,2840,2841.25,2839,2839.5,16
20181201|2018-08-16 06:30,16,2838,2838.75,2837.25,2837.25,15
20181201|2018-08-16 07:00,16,2839.5,2839.5,2839,2839.5,8
20181201|2018-08-16 07:30,16,2839.25,2840,2836,2836,28
20181201|2018-08-16 08:00,16,2836,2836.5,2836,2836.5,3
20181201|2018-08-16 08:30,16,2840,2842.75,2840,2841.75,210
20181201|2018-08-16 09:00,16,2843,2843,2841.75,2842.75,26
20181201|2018-08-16 09:30,16,2844,2846.25,2843.25,2844.25,72
20181201|2018-08-16 10:00,16,2846,2850.5,2845.5,2850.5,99
20181201|2018-08-16 10:30,16,2848.75,2851.25,2848.75,2851.25,15
20181201|2018-08-16 11:00,16,2851.75,2856,2851.75,2853.5,129
20181201|2018-08-16 11:30,16,2853,2853,2849.75,2851.5,55
20181201|2018-08-16 12:00,16,2851,2853,2850.5,2852.25,34
20181201|2018-08-16 12:30,16,2851.75,2852.75,2849.25,2850,19
20181201|2018-08-16 13:00,16,2848.75,2851.25,2848.5,2848.5,33
20181201|2018-08-16 13:30,16,2848,2850,2846,2849.5,52
20181201|2018-08-16 14:00,16,2848.75,2850.75,2847.25,2849.5,57
20181201|2018-08-16 14:30,16,2848.5,2849,2842.75,2845,379
20181201|2018-08-16 15:00,16,2847,2848,2846.75,2848,63
20181201|2018-08-16 15:30,16,2848.25,2848.5,2848,2848,4
20181201|2018-08-16 17:00,17,2846.75,2846.75,2845,2845.5,38
20181201|2018-08-16 17:30,17,2846,2846,2846,2846,1
20181201|2018-08-16 18:00,17,2845,2845,2845,2845,1
20181201|2018-08-16 18:30,17,2845,2845.5,2845,2845.5,2
20181201|2018-08-16 19:00,17,2846.5,2846.5,2845.5,2845.5,7
20181201|2018-08-16 19:30,17,2846,2846.75,2845.75,2846.75,9
20181201|2018-08-16 20:00,17,2847.75,2852.75,2847.75,2852.75,17
20181201|2018-08-16 20:30,17,2852.25,2852.25,2850.75,2851,16
20181201|2018-08-16 21:00,17,2852,2852,2851.25,2851.25,3
20181201|2018-08-16 21:30,17,2849.25,2849.25,2849.25,2849.25,1
20181201|2018-08-16 22:30,17,2849.25,2849.25,2849.25,2849.25,2
20181201|2018-08-16 23:30,17,2850,2850,2848,2848,2
20181201|2018-08-17 00:00,17,2847.5,2847.5,2847.5,2847.5,1
20181201|2018-08-17 00:30,17,2848.25,2848.5,2848.25,2848.5,2
20181201|2018-08-17 01:00,17,2848.75,2850,2848.75,2850,12
20181201|2018-08-17 01:30,17,2848.5,2848.5,2847.75,2847.75,2
20181201|2018-08-17 02:00,17,2849.5,2849.5,2849.5,2849.5,1
20181201|2018-08-17 02:30,17,2849,2849,2849,2849,2
20181201|2018-08-17 03:00,17,2850.25,2850.25,2850.25,2850.25,2
20181201|2018-08-17 04:00,17,2848.5,2848.5,2846,2846,3
20181201|2018-08-17 04:30,17,2844,2845.75,2843.5,2844,11
20181201|2018-08-17 05:00,17,2842.75,2845,2842,2845,18
20181201|2018-08-17 05:30,17,2844.25,2845.5,2844.25,2845.5,8
20181201|2018-08-17 06:00,17,2846.5,2846.5,2845.5,2845.5,3
20181201|2018-08-17 06:30,17,2844.5,2844.5,2844.25,2844.5,13
20181201|2018-08-17 07:00,17,2842.75,2843.75,2839.25,2842.5,66
20181201|2018-08-17 07:30,17,2841.75,2845,2841.5,2844.25,45
20181201|2018-08-17 08:00,17,2842.5,2842.5,2840.75,2841.5,17
20181201|2018-08-17 08:30,17,2843.75,2848,2841.25,2844.25,52
20181201|2018-08-17 09:00,17,2843.5,2843.5,2839.25,2840.25,60
20181201|2018-08-17 09:30,17,2840.75,2845,2840.75,2843.75,31
20181201|2018-08-17 10:00,17,2842.75,2846.5,2842.25,2845.75,16
20181201|2018-08-17 10:30,17,2847,2852,2847,2852,152
20181201|2018-08-17 11:00,17,2851.75,2851.75,2849,2849.75,54
20181201|2018-08-17 11:30,17,2849.5,2849.5,2846.5,2846.75,45
20181201|2018-08-17 12:00,17,2846.25,2848,2846.25,2847.75,8
20181201|2018-08-17 12:30,17,2846,2850.5,2846,2850.5,38
20181201|2018-08-17 13:00,17,2850.25,2858.25,2850.25,2857.75,249
20181201|2018-08-17 13:30,17,2856,2861.25,2856,2861,121
20181201|2018-08-17 14:00,17,2860.5,2860.75,2856.25,2857.25,31
20181201|2018-08-17 14:30,17,2856.25,2858.5,2855,2855.5,62
20181201|2018-08-17 15:00,17,2855.25,2857.25,2855,2857.25,105
20181201|2018-08-17 15:30,17,2855.75,2857.25,2855.75,2857.25,9
20181201|2018-08-19 17:00,20,2857.25,2857.5,2856.75,2857,5
20181201|2018-08-19 17:30,20,2858.75,2859.5,2858.75,2859.5,3
20181201|2018-08-19 18:00,20,2858.5,2858.5,2858,2858,2
20181201|2018-08-19 18:30,20,2858,2858,2858,2858,1
20181201|2018-08-19 19:00,20,2858,2858,2858,2858,3
20181201|2018-08-19 20:00,20,2856,2856,2855.5,2855.5,11
20181201|2018-08-19 20:30,20,2855,2858.25,2855,2857.5,6
20181201|2018-08-19 21:00,20,2858,2858,2857.75,2857.75,2
20181201|2018-08-19 21:30,20,2856.25,2856.25,2856.25,2856.25,1
20181201|2018-08-19 22:00,20,2856,2856,2856,2856,25
20181201|2018-08-19 23:00,20,2856.25,2856.25,2856.25,2856.25,2
20181201|2018-08-20 00:30,20,2854.5,2855.25,2854.5,2855.25,11
20181201|2018-08-20 01:00,20,2856,2856.75,2856,2856.75,2
20181201|2018-08-20 01:30,20,2859.75,2861,2859.75,2861,6
20181201|2018-08-20 02:00,20,2860.5,2862.5,2860.5,2862,6
20181201|2018-08-20 02:30,20,2862.25,2863.75,2862.25,2862.75,8
20181201|2018-08-20 03:00,20,2863.75,2864,2863.5,2863.5,3
20181201|2018-08-20 04:00,20,2862.25,2862.25,2862.25,2862.25,1
20181201|2018-08-20 04:30,20,2862.25,2862.25,2862.25,2862.25,1
20181201|2018-08-20 05:00,20,2862.25,2862.25,2862.25,2862.25,2
20181201|2018-08-20 05:30,20,2861,2861.25,2861,2861.25,2
20181201|2018-08-20 06:00,20,2861,2861.75,2861,2861.75,2
20181201|2018-08-20 06:30,20,2861,2861,2857.25,2858.5,304
20181201|2018-08-20 07:00,20,2860.75,2860.75,2860.25,2860.25,41
20181201|2018-08-20 07:30,20,2861,2861,2859,2859,3
20181201|2018-08-20 08:00,20,2859.5,2860,2859.5,2860,13
20181201|2018-08-20 08:30,20,2860,2862.75,2857.5,2859,101
20181201|2018-08-20 09:00,20,2861.75,2862,2857,2857,8
20181201|2018-08-20 09:30,20,2859,2860,2856,2856,80
20181201|2018-08-20 10:00,20,2857.25,2858,2857.25,2857.25,315
20181201|2018-08-20 10:30,20,2859.75,2862.25,2859,2860.75,152
20181201|2018-08-20 11:00,20,2860,2863.25,2860,2863,19
20181201|2018-08-20 11:30,20,2862.75,2863,2861.5,2863,19
20181201|2018-08-20 12:00,20,2863.5,2863.5,2862.25,2863.5,38
20181201|2018-08-20 12:30,20,2862.75,2863.5,2862.75,2863.25,8
20181201|2018-08-20 13:00,20,2863.5,2864,2862.5,2864,16
20181201|2018-08-20 13:30,20,2863.75,2863.75,2862,2862.5,23
20181201|2018-08-20 14:00,20,2862.5,2864.25,2862.5,2863.5,26
20181201|2018-08-20 14:30,20,2863.25,2865,2861.25,2861.75,110
20181201|2018-08-20 15:00,20,2862.25,2863.5,2862.25,2863.5,17
20181201|2018-08-20 15:30,20,2862.25,2862.25,2861.25,2862,3
20181201|2018-08-20 17:00,21,2860.5,2861.25,2860.25,2861,19
20181201|2018-08-20 19:00,21,2859.25,2859.25,2859.25,2859.25,1
20181201|2018-08-20 19:30,21,2859.5,2859.5,2859.25,2859.25,2
20181201|2018-08-20 20:00,21,2859.25,2860.75,2859.25,2859.75,12
20181201|2018-08-20 20:30,21,2862,2862,2862,2862,2
20181201|2018-08-20 21:00,21,2860.5,2860.5,2860.5,2860.5,1
20181201|2018-08-20 22:00,21,2862.25,2862.25,2862.25,2862.25,1
20181201|2018-08-20 22:30,21,2862.5,2862.75,2862.5,2862.75,6
20181201|2018-08-20 23:30,21,2862.75,2862.75,2862.75,2862.75,1
20181201|2018-08-21 00:00,21,2862.5,2863,2862.5,2862.5,4
20181201|2018-08-21 00:30,21,2862,2862,2862,2862,2
20181201|2018-08-21 01:30,21,2862.75,2862.75,2862.75,2862.75,1
20181201|2018-08-21 02:00,21,2862.5,2863.75,2862.5,2863.75,17
20181201|2018-08-21 02:30,21,2863,2864,2863,2864,3
20181201|2018-08-21 03:00,21,2864.25,2864.25,2864.25,2864.25,1
20181201|2018-08-21 03:30,21,2865,2865.75,2865,2865.75,4
20181201|2018-08-21 04:00,21,2865.75,2867,2865.75,2867,19
20181201|2018-08-21 04:30,21,2867.25,2868.75,2867.25,2868.75,51
20181201|2018-08-21 05:00,21,2867.75,2868.25,2867.75,2868.25,3
20181201|2018-08-21 05:30,21,2867.75,2868,2867,2868,4
20181201|2018-08-21 06:00,21,2868.25,2868.25,2867.25,2867.25,10
20181201|2018-08-21 06:30,21,2867.25,2868.25,2867.25,2868.25,4
20181201|2018-08-21 07:00,21,2866.25,2866.25,2866.25,2866.25,1
20181201|2018-08-21 07:30,21,2866.25,2866.75,2866.25,2866.75,7
20181201|2018-08-21 08:00,21,2867.25,2867.75,2865.5,2867.75,11
20181201|2018-08-21 08:30,21,2867.5,2873.5,2867.25,2873,916
20181201|2018-08-21 09:00,21,2874,2874.25,2870.5,2871.75,43
20181201|2018-08-21 09:30,21,2872.5,2872.75,2871,2871.25,156
20181201|2018-08-21 10:00,21,2871.5,2872.25,2868.25,2870.25,67
20181201|2018-08-21 10:30,21,2870.25,2875,2870.25,2875,100
20181201|2018-08-21 11:00,21,2875.25,2876.5,2875,2876.5,46
20181201|2018-08-21 11:30,21,2876.5,2877.75,2876.25,2877.25,54
20181201|2018-08-21 12:00,21,2877.5,2877.5,2875,2877,33
20181201|2018-08-21 12:30,21,2876.75,2877.75,2875.5,2876.5,70
20181201|2018-08-21 13:00,21,2875.5,2875.75,2874.5,2875.25,68
20181201|2018-08-21 13:30,21,2874,2874,2870.25,2871.5,39
20181201|2018-08-21 14:00,21,2872,2872.75,2870.5,2872,7
20181201|2018-08-21 14:30,21,2871.75,2871.75,2866.75,2867.75,71
20181201|2018-08-21 15:00,21,2867.5,2867.5,2865.5,2865.5,48
20181201|2018-08-21 15:30,21,2865.25,2865.75,2856.5,2859,93
20181201|2018-08-21 17:00,22,2858,2859,2857.25,2857.5,54
20181201|2018-08-21 17:30,22,2857.25,2857.5,2853.5,2853.5,17
20181201|2018-08-21 18:00,22,2853.5,2854,2851,2851,96
20181201|2018-08-21 18:30,22,2852.75,2854,2852,2852,16
20181201|2018-08-21 19:00,22,2850.75,2853,2850.75,2853,11
20181201|2018-08-21 19:30,22,2853.25,2853.25,2852.25,2852.75,6
20181201|2018-08-21 20:00,22,2854.75,2854.75,2853,2854,9
20181201|2018-08-21 20:30,22,2854.5,2854.75,2854.5,2854.75,5
20181201|2018-08-21 21:00,22,2856.5,2860,2856.5,2860,17
20181201|2018-08-21 21:30,22,2859.5,2859.5,2858.25,2858.25,8
20181201|2018-08-21 22:00,22,2859.5,2860.25,2859,2859,7
20181201|2018-08-21 22:30,22,2860.5,2860.5,2860,2860,6
20181201|2018-08-21 23:00,22,2860.25,2860.25,2859,2859,5
20181201|2018-08-21 23:30,22,2858.5,2859.25,2858.5,2859.25,42
20181201|2018-08-22 00:00,22,2858.25,2858.25,2858.25,2858.25,1
20181201|2018-08-22 00:30,22,2859,2860.25,2859,2859.75,6
20181201|2018-08-22 01:00,22,2857.5,2857.5,2856,2856.25,27
20181201|2018-08-22 01:30,22,2857.75,2860.25,2857.75,2860.25,9
20181201|2018-08-22 02:00,22,2860.25,2860.5,2860,2860,37
20181201|2018-08-22 02:30,22,2859.75,2860,2859.25,2859.25,52
20181201|2018-08-22 03:00,22,2858.75,2859.5,2858.75,2859,7
20181201|2018-08-22 03:30,22,2859,2859.5,2859,2859.5,3
20181201|2018-08-22 04:00,22,2860.25,2860.75,2859,2859.75,38
20181201|2018-08-22 04:30,22,2858.75,2860.25,2858.25,2859.5,51
20181201|2018-08-22 05:00,22,2860.5,2863,2860.5,2862.5,23
20181201|2018-08-22 05:30,22,2863.75,2863.75,2863.75,2863.75,1
20181201|2018-08-22 06:00,22,2864,2865.25,2863,2863,8
20181201|2018-08-22 06:30,22,2862.5,2862.5,2861,2861.5,9
20181201|2018-08-22 07:00,22,2861.25,2861.75,2858.25,2858.5,45
20181201|2018-08-22 07:30,22,2857.25,2860.5,2857.25,2860.5,49
20181201|2018-08-22 08:00,22,2860.75,2863.25,2860.25,2863.25,60
20181201|2018-08-22 08:30,22,2863.5,2867.5,2860.75,2862.25,330
20181201|2018-08-22 09:00,22,2863.25,2866.25,2860.75,2862.5,42
20181201|2018-08-22 09:30,22,2863.25,2870,2863,2868.5,136
20181201|2018-08-22 10:00,22,2869,2871.5,2868.25,2871.5,53
20181201|2018-08-22 10:30,22,2871.75,2872.25,2869.75,2871.5,37
20181201|2018-08-22 11:00,22,2871.5,2871.75,2868.75,2868.75,32
20181201|2018-08-22 11:30,22,2868.75,2869.75,2867.5,2869,41
20181201|2018-08-22 12:00,22,2868.25,2869.5,2867.25,2869.5,8
20181201|2018-08-22 12:30,22,2870,2870.5,2867.75,2869,46
20181201|2018-08-22 13:00,22,2870,2871.75,2864.5,2865.75,123
20181201|2018-08-22 13:30,22,2866.5,2867.5,2865.75,2866.5,66
20181201|2018-08-22 14:00,22,2867.75,2868.25,2867.75,2868.25,5
20181201|2018-08-22 14:30,22,2868.5,2869.5,2867,2867,81
20181201|2018-08-22 15:00,22,2867,2867,2864.75,2865,33
20181201|2018-08-22 15:30,22,2865.5,2865.5,2865.25,2865.5,6
20181201|2018-08-22 17:00,23,2867.75,2867.75,2867.75,2867.75,1
20181201|2018-08-22 19:00,23,2866.25,2866.25,2866.25,2866.25,10
20181201|2018-08-22 19:30,23,2866,2866,2866,2866,20
20181201|2018-08-22 20:00,23,2866.75,2866.75,2866.75,2866.75,1
20181201|2018-08-22 20:30,23,2865.75,2865.75,2863,2863.25,9
20181201|2018-08-22 21:00,23,2864,2864,2863.5,2863.5,2
20181201|2018-08-22 21:30,23,2863.75,2863.75,2863.25,2863.25,27
20181201|2018-08-22 22:00,23,2862.5,2863,2861.75,2863,6
20181201|2018-08-22 22:30,23,2863,2863,2863,2863,8
20181201|2018-08-22 23:00,23,2864,2864,2864,2864,2
20181201|2018-08-22 23:30,23,2863.25,2863.25,2863.25,2863.25,1
20181201|2018-08-23 00:30,23,2864.5,2864.5,2864.5,2864.5,1
20181201|2018-08-23 01:00,23,2865,2865,2865,2865,1
20181201|2018-08-23 01:30,23,2864.25,2864.75,2864.25,2864.75,8
20181201|2018-08-23 02:00,23,2865.75,2866.25,2865.75,2866.25,6
20181201|2018-08-23 02:30,23,2865.25,2866.75,2865.25,2866.5,6
20181201|2018-08-23 03:00,23,2864.75,2865,2864.5,2865,5
20181201|2018-08-23 03:30,23,2866,2867.75,2865.5,2867,10
20181201|2018-08-23 04:00,23,2867.25,2867.25,2866,2866,8
20181201|2018-08-23 04:30,23,2865.75,2865.75,2865.5,2865.5,9
20181201|2018-08-23 05:00,23,2865.5,2865.5,2865.5,2865.5,2
20181201|2018-08-23 05:30,23,2865,2866.75,2865,2866.25,15
20181201|2018-08-23 06:00,23,2865,2866,2863.75,2863.75,10
20181201|2018-08-23 06:30,23,2864.5,2865.75,2864.5,2865.25,22
20181201|2018-08-23 07:00,23,2866,2867,2866,2866,7
20181201|2018-08-23 07:30,23,2866.25,2866.25,2865.5,2865.5,7
20181201|2018-08-23 08:00,23,2866,2866,2862.25,2863.75,25
20181201|2018-08-23 08:30,23,2863.75,2871.5,2863.75,2868.75,83
20181201|2018-08-23 09:00,23,2868.75,2873,2868.75,2872.5,70
20181201|2018-08-23 09:30,23,2872.5,2873.75,2868.25,2868.5,108
20181201|2018-08-23 10:00,23,2868.25,2868.75,2859.5,2861.5,174
20181201|2018-08-23 10:30,23,2861.25,2862.75,2859,2861,71
20181201|2018-08-23 11:00,23,2862,2865,2861.25,2864.5,79
20181201|2018-08-23 11:30,23,2864.75,2864.75,2863.5,2864.25,34
20181201|2018-08-23 12:00,23,2862,2862.25,2861,2862.25,20
20181201|2018-08-23 12:30,23,2863.25,2863.25,2861,2862.25,17
20181201|2018-08-23 13:00,23,2862.75,2864.5,2862.75,2864.25,24
20181201|2018-08-23 13:30,23,2864,2865.75,2863,2863.75,33
20181201|2018-08-23 14:00,23,2864.25,2864.75,2864,2864.75,40
20181201|2018-08-23 14:30,23,2864,2864.5,2859.5,2861.75,95
20181201|2018-08-23 15:00,23,2862.75,2863.25,2862.25,2863,39
20181201|2018-08-23 15:30,23,2863,2863,2861.75,2862.5,3
20181201|2018-08-23 17:00,24,2862,2862.25,2861.75,2862.25,7
20181201|2018-08-23 17:30,24,2861.25,2861.75,2861.25,2861.5,13
20181201|2018-08-23 18:30,24,2862,2863,2861.5,2861.5,6
20181201|2018-08-23 19:30,24,2860.75,2864,2860.75,2864,26
20181201|2018-08-23 20:00,24,2864.5,2864.75,2863.25,2863.75,39
20181201|2018-08-23 20:30,24,2862.5,2863.75,2862.5,2863.75,3
20181201|2018-08-23 21:00,24,2863,2864.25,2863,2864.25,3
20181201|2018-08-23 21:30,24,2864,2866.5,2864,2866.5,15
20181201|2018-08-23 22:00,24,2865,2866.25,2864.75,2866.25,20
20181201|2018-08-23 22:30,24,2866.75,2866.75,2866.75,2866.75,2
20181201|2018-08-23 23:00,24,2866,2866,2866,2866,1
20181201|2018-08-23 23:30,24,2866,2866,2866,2866,3
20181201|2018-08-24 00:30,24,2867,2867,2866.75,2866.75,2
20181201|2018-08-24 01:00,24,2866.25,2866.25,2865.5,2865.5,7
20181201|2018-08-24 01:30,24,2865,2865,2865,2865,1
20181201|2018-08-24 02:00,24,2865.25,2866,2864.75,2866,13
20181201|2018-08-24 02:30,24,2866.75,2867.75,2866.75,2867.75,5
20181201|2018-08-24 03:00,24,2868,2868.25,2866.75,2866.75,21
20181201|2018-08-24 03:30,24,2868.25,2868.25,2868.25,2868.25,15
20181201|2018-08-24 04:00,24,2867.5,2867.5,2866.75,2866.75,3
20181201|2018-08-24 04:30,24,2867,2867.75,2866.75,2866.75,18
20181201|2018-08-24 05:00,24,2867,2867.75,2867,2867.75,10
20181201|2018-08-24 05:30,24,2868.25,2868.75,2868,2868.5,23
20181201|2018-08-24 06:00,24,2868.25,2868.25,2868,2868,4
20181201|2018-08-24 06:30,24,2869,2869,2867.5,2867.5,7
20181201|2018-08-24 07:00,24,2867,2867.5,2866.25,2867.25,8
20181201|2018-08-24 07:30,24,2867.5,2869,2867,2867,18
20181201|2018-08-24 08:00,24,2868,2869,2867.5,2869,37
20181201|2018-08-24 08:30,24,2868.75,2870.5,2868.75,2869.5,74
20181201|2018-08-24 09:00,24,2870.5,2873.25,2869.25,2872,329
20181201|2018-08-24 09:30,24,2873,2878.5,2873,2876.5,191
20181201|2018-08-24 10:00,24,2877,2878.5,2874.75,2876.5,134
20181201|2018-08-24 10:30,24,2877.5,2880.5,2877.5,2880.5,444
20181201|2018-08-24 11:00,24,2880.75,2881.25,2879.5,2880.25,38
20181201|2018-08-24 11:30,24,2879.75,2880.5,2878.75,2880.5,34
20181201|2018-08-24 12:00,24,2881,2881.25,2877.75,2879.75,24
20181201|2018-08-24 12:30,24,2878,2878.5,2875,2878.5,110
20181201|2018-08-24 13:00,24,2878.5,2880,2878,2880,22
20181201|2018-08-24 13:30,24,2878.75,2879.75,2878.75,2879.75,18
20181201|2018-08-24 14:00,24,2878.5,2880.25,2878,2878.75,50
20181201|2018-08-24 14:30,24,2878,2880.5,2878,2879.75,91
20181201|2018-08-24 15:00,24,2879.75,2881.25,2879,2881.25,45
20181201|2018-08-24 15:30,24,2881.25,2881.5,2880.75,2880.75,22
20181201|2018-08-26 17:00,27,2882,2885.5,2882,2884.25,27
20181201|2018-08-26 17:30,27,2884.75,2885,2884.25,2885,15
20181201|2018-08-26 18:00,27,2885,2885,2885,2885,1
20181201|2018-08-26 18:30,27,2885.75,2886.75,2885.75,2886.75,14
20181201|2018-08-26 19:00,27,2887.25,2888.25,2886.25,2886.75,36
20181201|2018-08-26 19:30,27,2886.5,2886.75,2886.25,2886.75,9
20181201|2018-08-26 20:00,27,2887,2887.5,2886.25,2886.25,12
20181201|2018-08-26 20:30,27,2886,2886,2885.75,2885.75,3
20181201|2018-08-26 21:00,27,2887,2887,2887,2887,25
20181201|2018-08-26 21:30,27,2886.75,2887.25,2886.25,2887.25,6
20181201|2018-08-26 22:00,27,2887.5,2888.25,2887.5,2888.25,21
20181201|2018-08-26 22:30,27,2888,2888.25,2888,2888,10
20181201|2018-08-26 23:00,27,2887.5,2888,2887,2888,5
20181201|2018-08-26 23:30,27,2887.5,2888,2887.5,2888,2
20181201|2018-08-27 00:00,27,2888,2888,2888,2888,1
20181201|2018-08-27 00:30,27,2887.5,2887.5,2887.25,2887.25,7
20181201|2018-08-27 01:00,27,2887,2887.75,2886.5,2887.25,15
20181201|2018-08-27 02:00,27,2887.5,2888,2886.5,2886.5,7
20181201|2018-08-27 02:30,27,2887,2887,2886.75,2886.75,4
20181201|2018-08-27 03:00,27,2886,2886.25,2885.75,2886.25,6
20181201|2018-08-27 03:30,27,2887.5,2888.5,2887.5,2888,6
20181201|2018-08-27 04:00,27,2888.5,2888.5,2887.75,2888.5,6
20181201|2018-08-27 04:30,27,2888,2888.25,2888,2888.25,3
20181201|2018-08-27 05:00,27,2887,2887.75,2887,2887.75,6
20181201|2018-08-27 05:30,27,2888,2888,2888,2888,1
20181201|2018-08-27 06:00,27,2888.5,2888.5,2888,2888.25,14
20181201|2018-08-27 06:30,27,2888.75,2889.5,2888.25,2889.25,23
20181201|2018-08-27 07:00,27,2889,2892.5,2889,2891.75,771
20181201|2018-08-27 07:30,27,2892,2892,2891.25,2892,10
20181201|2018-08-27 08:00,27,2891.75,2893.25,2891.75,2893.25,34
20181201|2018-08-27 08:30,27,2892.75,2897.75,2891.75,2897,218
20181201|2018-08-27 09:00,27,2897.75,2901.25,2897,2900,208
20181201|2018-08-27 09:30,27,2900,2900,2896.25,2899.25,154
20181201|2018-08-27 10:00,27,2899.5,2900,2897,2900,75
20181201|2018-08-27 10:30,27,2899.75,2903,2897,2902.5,141
20181201|2018-08-27 11:00,27,2902.75,2902.75,2901,2902,151
20181201|2018-08-27 11:30,27,2902.75,2903.75,2901.75,2901.75,45
20181201|2018-08-27 12:00,27,2902.5,2903,2900.5,2900.75,36
20181201|2018-08-27 12:30,27,2901,2901.75,2901,2901.75,34
20181201|2018-08-27 13:00,27,2902.25,2902.25,2900.75,2901.5,83
20181201|2018-08-27 13:30,27,2902,2902.75,2901,2902,77
20181201|2018-08-27 14:00,27,2902,2902,2898,2900.75,1671
20181201|2018-08-27 14:30,27,2901.75,2902,2900,2901.75,186
20181201|2018-08-27 15:00,27,2902,2902.75,2900.5,2902.75,207
20181201|2018-08-27 15:30,27,2902.75,2903.5,2902.75,2903,27
20181201|2018-08-27 17:00,28,2902.5,2905.25,2902.5,2904.5,18
20181201|2018-08-27 17:30,28,2905,2905,2904.5,2904.75,5
20181201|2018-08-27 18:00,28,2904.75,2905.25,2904.75,2905,5
20181201|2018-08-27 18:30,28,2904.75,2905,2904.75,2905,18
20181201|2018-08-27 19:00,28,2905.25,2907,2905.25,2906.25,50
20181201|2018-08-27 19:30,28,2907.25,2907.5,2906.5,2906.5,15
20181201|2018-08-27 20:00,28,2907,2908.25,2907,2907.25,16
20181201|2018-08-27 20:30,28,2907.5,2907.5,2906.75,2907,5
20181201|2018-08-27 21:00,28,2906.5,2906.5,2906.25,2906.5,11
20181201|2018-08-27 21:30,28,2906,2906,2905.5,2905.5,4
20181201|2018-08-27 22:00,28,2906.25,2906.25,2906.25,2906.25,1
20181201|2018-08-27 22:30,28,2905,2905,2904.75,2904.75,6
20181201|2018-08-27 23:00,28,2905.5,2905.5,2904.25,2904.25,12
20181201|2018-08-27 23:30,28,2904,2904,2904,2904,2
20181201|2018-08-28 00:00,28,2903,2903.25,2902.75,2903.25,7
20181201|2018-08-28 00:30,28,2903.75,2903.75,2903.75,2903.75,2
20181201|2018-08-28 01:00,28,2903,2903,2901.5,2901.75,8
20181201|2018-08-28 01:30,28,2903.25,2903.75,2903,2903.75,7
20181201|2018-08-28 02:00,28,2904,2904.25,2903,2904.25,52
20181201|2018-08-28 02:30,28,2904.25,2904.25,2903.25,2903.25,21
20181201|2018-08-28 03:00,28,2903.25,2903.75,2902.75,2903.75,17
20181201|2018-08-28 03:30,28,2903.25,2903.25,2903.25,2903.25,1
20181201|2018-08-28 04:00,28,2903,2905.5,2903,2905,11
20181201|2018-08-28 04:30,28,2904.75,2906,2904.75,2905.75,31
20181201|2018-08-28 05:00,28,2905.75,2906,2905.25,2906,29
20181201|2018-08-28 05:30,28,2905.25,2905.25,2905,2905,9
20181201|2018-08-28 06:00,28,2905,2906.25,2904.75,2906.25,19
20181201|2018-08-28 06:30,28,2906.25,2907,2905.75,2907,18
20181201|2018-08-28 07:00,28,2906.5,2907.5,2906.25,2906.75,34
20181201|2018-08-28 07:30,28,2906.5,2907.25,2906.25,2907.25,12
20181201|2018-08-28 08:00,28,2907.5,2910.5,2907.25,2907.5,109
20181201|2018-08-28 08:30,28,2908,2908.75,2905.5,2906.5,138
20181201|2018-08-28 09:00,28,2906.5,2907.5,2902.75,2904,135
20181201|2018-08-28 09:30,28,2903.5,2904.5,2901.25,2903.25,91
20181201|2018-08-28 10:00,28,2904,2905.5,2902.75,2904.75,69
20181201|2018-08-28 10:30,28,2904,2904,2899,2899.25,176
20181201|2018-08-28 11:00,28,2898.75,2902.5,2898.75,2901.5,43
20181201|2018-08-28 11:30,28,2901.5,2903,2901.25,2902.5,49
20181201|2018-08-28 12:00,28,2902.25,2904.5,2900.75,2900.75,45
20181201|2018-08-28 12:30,28,2901.25,2904.25,2901.25,2903.75,161
20181201|2018-08-28 13:00,28,2904,2904.25,2903.5,2904,29
20181201|2018-08-28 13:30,28,2903.75,2904,2902.25,2904,41
20181201|2018-08-28 14:00,28,2904,2905,2901.75,2902.5,72
20181201|2018-08-28 14:30,28,2902.5,2903.5,2900,2903.25,135
20181201|2018-08-28 15:00,28,2904,2904.5,2903.25,2903.75,33
20181201|2018-08-28 15:30,28,2904,2904.75,2904,2904.5,35
20181201|2018-08-28 17:00,29,2904.5,2906.5,2904.5,2905.5,20
20181201|2018-08-28 17:30,29,2906.25,2906.25,2905.5,2905.5,3
20181201|2018-08-28 18:00,29,2906.25,2906.25,2905.5,2905.5,3
20181201|2018-08-28 18:30,29,2905.25,2905.75,2905.25,2905.75,9
20181201|2018-08-28 19:00,29,2906.5,2907.75,2906.5,2907.25,17
20181201|2018-08-28 19:30,29,2906.5,2907.5,2906.5,2906.5,5
20181201|2018-08-28 20:00,29,2907,2907,2907,2907,42
20181201|2018-08-28 20:30,29,2907.75,2907.75,2907,2907,2
20181201|2018-08-28 21:00,29,2908,2909,2907.5,2909,9
20181201|2018-08-28 21:30,29,2908.75,2908.75,2908.5,2908.5,4
20181201|2018-08-28 22:00,29,2908.25,2909,2908.25,2909,8
20181201|2018-08-28 22:30,29,2908,2908.75,2908,2908.75,2
20181201|2018-08-28 23:00,29,2909,2909,2909,2909,1
20181201|2018-08-28 23:30,29,2908.5,2908.5,2908.5,2908.5,2
20181201|2018-08-29 00:00,29,2908,2908,2906.75,2908,4
20181201|2018-08-29 00:30,29,2908.75,2909,2908.75,2909,5
20181201|2018-08-29 01:00,29,2907.25,2907.25,2907,2907,4
20181201|2018-08-29 01:30,29,2907,2907.5,2906.5,2907.5,5
20181201|2018-08-29 02:00,29,2907.75,2908.25,2907.25,2907.5,88
20181201|2018-08-29 02:30,29,2907.25,2907.5,2905.5,2905.5,17
20181201|2018-08-29 03:00,29,2906.25,2906.5,2906.25,2906.5,4
20181201|2018-08-29 03:30,29,2906.5,2906.5,2905.25,2905.25,8
20181201|2018-08-29 04:00,29,2906.5,2906.75,2906.25,2906.5,4
20181201|2018-08-29 04:30,29,2905.5,2905.5,2903.75,2904.5,32
20181201|2018-08-29 05:00,29,2904.25,2904.5,2903.25,2904,16
20181201|2018-08-29 05:30,29,2904.25,2904.5,2903.5,2903.75,12
20181201|2018-08-29 06:00,29,2904.25,2906,2903.75,2905.25,20
20181201|2018-08-29 06:30,29,2905.75,2906,2905.5,2905.5,3
20181201|2018-08-29 07:00,29,2905.75,2905.75,2903.25,2903.25,24
20181201|2018-08-29 07:30,29,2903,2903.75,2902.25,2903.25,26
20181201|2018-08-29 08:00,29,2904,2906,2904,2906,182
20181201|2018-08-29 08:30,29,2906.25,2906.75,2903.5,2906,218
20181201|2018-08-29 09:00,29,2906.25,2909.75,2904,2909.75,169
20181201|2018-08-29 09:30,29,2910,2913.5,2909.5,2913.5,274
20181201|2018-08-29 10:00,29,2913.25,2919,2912,2918.75,195
20181201|2018-08-29 10:30,29,2919,2920.25,2916.75,2919,111
20181201|2018-08-29 11:00,29,2919.5,2920.75,2917.75,2919.75,350
20181201|2018-08-29 11:30,29,2919.5,2920,2919,2919,49
20181201|2018-08-29 12:00,29,2919.5,2920.25,2917.5,2918.25,42
20181201|2018-08-29 12:30,29,2918,2918,2916,2916,195
20181201|2018-08-29 13:00,29,2916,2918,2916,2917,44
20181201|2018-08-29 13:30,29,2916.75,2918.5,2916.75,2917.5,25
20181201|2018-08-29 14:00,29,2918.75,2921,2918.75,2921,110
20181201|2018-08-29 14:30,29,2920.5,2921.75,2918.5,2919.25,220
20181201|2018-08-29 15:00,29,2919.25,2919.75,2918,2919.25,113
20181201|2018-08-29 15:30,29,2919,2920,2919,2919.75,102
20181201|2018-08-29 17:00,30,2920,2921,2919,2920,60
20181201|2018-08-29 17:30,30,2920.25,2921,2920,2920.25,6
20181201|2018-08-29 18:00,30,2920.25,2920.25,2919.75,2919.75,2
20181201|2018-08-29 18:30,30,2919.75,2920,2919.75,2920,2
20181201|2018-08-29 19:00,30,2918.5,2918.5,2918.5,2918.5,3
20181201|2018-08-29 19:30,30,2918.5,2918.75,2918.5,2918.75,2
20181201|2018-08-29 20:00,30,2918.75,2919.25,2917.5,2917.5,13
20181201|2018-08-29 20:30,30,2917,2917.25,2916,2916,8
20181201|2018-08-29 21:00,30,2917,2917,2916.75,2917,3
20181201|2018-08-29 21:30,30,2917.75,2917.75,2916.25,2916.25,5
20181201|2018-08-29 22:00,30,2917,2917.25,2916.25,2916.25,6
20181201|2018-08-29 22:30,30,2916.5,2916.5,2916.5,2916.5,3
20181201|2018-08-29 23:00,30,2917.25,2917.25,2917.25,2917.25,1
20181201|2018-08-30 00:00,30,2917,2917,2915,2915,10
20181201|2018-08-30 01:00,30,2915,2915.75,2915,2915.75,2
20181201|2018-08-30 01:30,30,2915.75,2917.25,2915.75,2917.25,6
20181201|2018-08-30 02:00,30,2915.25,2916.5,2913.75,2913.75,17
20181201|2018-08-30 02:30,30,2914.75,2914.75,2914.25,2914.25,4
20181201|2018-08-30 03:00,30,2915,2915.5,2913,2913,36
20181201|2018-08-30 03:30,30,2913.25,2913.25,2911.5,2911.75,30
20181201|2018-08-30 04:00,30,2912.75,2913,2912.5,2912.75,54
20181201|2018-08-30 04:30,30,2913.75,2914,2913,2913,31
20181201|2018-08-30 05:00,30,2913.75,2913.75,2911.75,2911.75,4
20181201|2018-08-30 05:30,30,2914.25,2916,2914,2914,7
20181201|2018-08-30 06:00,30,2915,2915,2914,2914,6
20181201|2018-08-30 06:30,30,2915.75,2915.75,2913.75,2914.25,26
20181201|2018-08-30 07:00,30,2914.25,2916,2914,2915.75,20
20181201|2018-08-30 07:30,30,2916,2916.5,2914.5,2915.25,23
20181201|2018-08-30 08:00,30,2913.75,2913.75,2912.25,2913.25,207
20181201|2018-08-30 08:30,30,2913.25,2915.5,2911.75,2912.5,185
20181201|2018-08-30 09:00,30,2913,2916,2912.5,2914.75,53
20181201|2018-08-30 09:30,30,2914.25,2917.25,2913,2914.75,117
20181201|2018-08-30 10:00,30,2915.75,2916.25,2908.75,2910,340
20181201|2018-08-30 10:30,30,2910.5,2911.5,2908.75,2910.25,141
20181201|2018-08-30 11:00,30,2910.25,2912.5,2909.5,2912.5,49
20181201|2018-08-30 11:30,30,2912.75,2915.5,2912.75,2914.75,94
20181201|2018-08-30 12:00,30,2915.25,2917,2915,2916,79
20181201|2018-08-30 12:30,30,2916.25,2917.25,2915.5,2916,79
20181201|2018-08-30 13:00,30,2916.25,2917,2902.5,2905.5,535
20181201|2018-08-30 13:30,30,2905.25,2910,2905,2905,227
20181201|2018-08-30 14:00,30,2903.75,2905,2899.75,2904.25,411
20181201|2018-08-30 14:30,30,2905,2907,2903.25,2906.5,231
20181201|2018-08-30 15:00,30,2906.25,2907.75,2906.25,2906.5,98
20181201|2018-08-30 15:30,30,2905,2905,2903.75,2903.75,7
20181201|2018-08-30 17:00,31,2902.25,2903,2901,2901,10
20181201|2018-08-30 17:30,31,2901.5,2901.75,2901.5,2901.75,9
20181201|2018-08-30 18:00,31,2902.5,2903.75,2902.5,2903.75,10
20181201|2018-08-30 18:30,31,2902.75,2902.75,2902.75,2902.75,2
20181201|2018-08-30 19:00,31,2901.75,2904,2901.5,2903.5,4
20181201|2018-08-30 19:30,31,2903,2903,2903,2903,1
20181201|2018-08-30 20:00,31,2905,2905,2903.5,2903.5,8
20181201|2018-08-30 20:30,31,2904.5,2905.75,2904.5,2905.75,7
20181201|2018-08-30 21:00,31,2905.5,2905.5,2905,2905,3
20181201|2018-08-30 21:30,31,2904.25,2905,2903.5,2903.5,9
20181201|2018-08-30 22:00,31,2903.5,2904,2903.25,2904,50
20181201|2018-08-30 22:30,31,2905,2906.5,2905,2906.5,4
20181201|2018-08-30 23:00,31,2907,2907.25,2906.5,2906.5,7
20181201|2018-08-30 23:30,31,2906.5,2906.5,2906.25,2906.25,2
20181201|2018-08-31 00:00,31,2906.75,2908,2906.75,2907.75,255
20181201|2018-08-31 00:30,31,2907.75,2908.75,2907,2907,137
20181201|2018-08-31 01:00,31,2906.5,2907.25,2906.5,2907.25,5
20181201|2018-08-31 01:30,31,2907.25,2907.25,2906.75,2907,29
20181201|2018-08-31 02:00,31,2906.75,2907,2901.75,2902,93
20181201|2018-08-31 02:30,31,2902.5,2904.5,2901.75,2904.5,99
20181201|2018-08-31 03:00,31,2902.25,2904,2901.75,2903.5,24
20181201|2018-08-31 03:30,31,2903.75,2905,2903,2904,21
20181201|2018-08-31 04:00,31,2904.25,2904.25,2904.25,2904.25,1
20181201|2018-08-31 04:30,31,2904,2904,2901.25,2901.25,29
20181201|2018-08-31 05:00,31,2901.75,2903,2900.25,2903,50
20181201|2018-08-31 05:30,31,2901.75,2903.25,2901.75,2903,9
20181201|2018-08-31 06:00,31,2902.75,2902.75,2901.5,2901.5,19
20181201|2018-08-31 06:30,31,2901,2901.5,2900,2900.75,26
20181201|2018-08-31 07:00,31,2901.25,2902,2901,2902,33
20181201|2018-08-31 07:30,31,2900,2900.5,2899.25,2899.5,59
20181201|2018-08-31 08:00,31,2900.25,2902,2899.25,2901.75,75
20181201|2018-08-31 08:30,31,2902,2906,2902,2904.75,180
20181201|2018-08-31 09:00,31,2905.25,2911.5,2905.25,2908.5,303
20181201|2018-08-31 09:30,31,2908.75,2909.5,2907,2907.75,119
20181201|2018-08-31 10:00,31,2908.25,2909.75,2903,2903.25,164
20181201|2018-08-31 10:30,31,2903.5,2905,2900.25,2900.25,99
20181201|2018-08-31 11:00,31,2900.5,2900.75,2897.75,2899.25,211
20181201|2018-08-31 11:30,31,2900.5,2900.75,2896.25,2900.75,232
20181201|2018-08-31 12:00,31,2900.5,2902,2899.5,2901,35
20181201|2018-08-31 12:30,31,2899.75,2902,2899.5,2900.5,27
20181201|2018-08-31 13:00,31,2900.75,2900.75,2896.75,2898,75
20181201|2018-08-31 13:30,31,2898.25,2901.25,2898.25,2899.25,170
20181201|2018-08-31 14:00,31,2899.5,2903,2898.5,2898.75,126
20181201|2018-08-31 14:30,31,2899.25,2908.25,2899.25,2905.75,498
20181201|2018-08-31 15:00,31,2905.5,2910,2905.5,2909.75,95
20181201|2018-08-31 15:30,31,2909.75,2911.25,2909,2911.25,65
20181201|2018-09-02 17:00,4,2910.75,2911.25,2909.25,2909.5,19
20181201|2018-09-02 17:30,4,2909.75,2911.25,2909.75,2910.75,148
20181201|2018-09-02 18:00,4,2909.75,2911.25,2909.75,2911.25,7
20181201|2018-09-02 18:30,4,2910.75,2910.75,2910.75,2910.75,1
20181201|2018-09-02 19:00,4,2910,2910.5,2910,2910.5,8
20181201|2018-09-02 19:30,4,2910.25,2910.25,2909.5,2910,22
20181201|2018-09-02 20:00,4,2910,2910.5,2908.5,2910,10
20181201|2018-09-02 20:30,4,2910,2910.75,2910,2910.75,3
20181201|2018-09-02 21:00,4,2910,2910,2909.5,2909.75,5
20181201|2018-09-02 21:30,4,2909.25,2910,2909.25,2910,16
20181201|2018-09-02 22:00,4,2908.5,2908.75,2908.5,2908.75,10
20181201|2018-09-02 22:30,4,2908.25,2908.25,2907.5,2908.25,28
20181201|2018-09-02 23:00,4,2907.25,2907.75,2907.25,2907.75,3
20181201|2018-09-03 00:00,4,2907.25,2907.75,2907.25,2907.5,7
20181201|2018-09-03 00:30,4,2908,2909,2908,2908.5,27
20181201|2018-09-03 01:00,4,2908.25,2909,2908.25,2909,17
20181201|2018-09-03 01:30,4,2908.5,2909.25,2907.75,2907.75,6
20181201|2018-09-03 02:00,4,2908.5,2910,2908.5,2909.25,8
20181201|2018-09-03 02:30,4,2908,2910,2908,2909.5,8
20181201|2018-09-03 03:00,4,2911,2914.25,2910.75,2913.75,63
20181201|2018-09-03 03:30,4,2913.75,2914,2913.5,2914,4
20181201|2018-09-03 04:00,4,2914,2915,2914,2914.75,8
20181201|2018-09-03 04:30,4,2913.5,2913.75,2913.25,2913.25,5
20181201|2018-09-03 05:00,4,2913.5,2915.75,2913.5,2915.75,13
20181201|2018-09-03 05:30,4,2916,2916.25,2916,2916,7
20181201|2018-09-03 06:00,4,2916.25,2916.5,2915.5,2916,30
20181201|2018-09-03 06:30,4,2915.75,2916.75,2913.75,2914.25,12
20181201|2018-09-03 07:00,4,2913.5,2914.25,2912.75,2912.75,7
20181201|2018-09-03 07:30,4,2913,2913,2911.5,2911.5,7
20181201|2018-09-03 08:00,4,2911.25,2913,2911.25,2912.75,4
20181201|2018-09-03 08:30,4,2912,2912.5,2912,2912.5,7
20181201|2018-09-03 09:00,4,2913.25,2913.75,2912,2912.75,30
20181201|2018-09-03 09:30,4,2913.75,2914,2913.75,2914,7
20181201|2018-09-03 10:00,4,2913.25,2913.25,2912,2912,7
20181201|2018-09-03 10:30,4,2912.75,2914.75,2912.75,2914.75,24
20181201|2018-09-03 11:00,4,2914,2914,2913.5,2913.5,3
20181201|2018-09-03 11:30,4,2914.25,2914.25,2912.75,2912.75,14
20181201|2018-09-03 17:00,4,2912,2914.5,2912,2913.75,48
20181201|2018-09-03 17:30,4,2913,2913,2912.5,2912.5,2
20181201|2018-09-03 18:00,4,2912.5,2912.5,2912.5,2912.5,1
20181201|2018-09-03 18:30,4,2912.25,2912.5,2911.5,2911.5,4
20181201|2018-09-03 19:00,4,2910.5,2910.5,2908,2909,33
20181201|2018-09-03 19:30,4,2909.25,2910.25,2908.75,2910.25,9
20181201|2018-09-03 20:00,4,2910,2910,2906.5,2907.75,32
20181201|2018-09-03 20:30,4,2906.75,2911.5,2906.75,2910.5,79
20181201|2018-09-03 21:00,4,2910.5,2911,2909.75,2910,11
20181201|2018-09-03 21:30,4,2910,2910,2910,2910,13
20181201|2018-09-03 22:00,4,2911.5,2911.5,2910,2910,5
20181201|2018-09-03 23:00,4,2910,2910,2909.5,2909.5,2
20181201|2018-09-03 23:30,4,2910.75,2911.25,2910.75,2911.25,9
20181201|2018-09-04 00:00,4,2911.5,2912,2911.5,2912,6
20181201|2018-09-04 00:30,4,2913.25,2913.75,2913.25,2913.5,4
20181201|2018-09-04 01:00,4,2913.75,2914.75,2913.75,2914.75,8
20181201|2018-09-04 01:30,4,2914,2915,2914,2914.75,13
20181201|2018-09-04 02:00,4,2915,2916.75,2914,2915,70
20181201|2018-09-04 02:30,4,2914.5,2914.75,2913,2913,29
20181201|2018-09-04 03:00,4,2913.5,2914.25,2911.25,2912,158
20181201|2018-09-04 03:30,4,2911.5,2912,2910.75,2911.25,30
20181201|2018-09-04 04:00,4,2910.5,2910.5,2908.5,2909.5,46
20181201|2018-09-04 04:30,4,2908.25,2908.75,2906.75,2907.25,57
20181201|2018-09-04 05:00,4,2907.5,2909.25,2907.25,2907.25,31
20181201|2018-09-04 05:30,4,2907,2907.75,2905,2906.5,91
20181201|2018-09-04 06:00,4,2906.5,2906.5,2900.5,2901,121
20181201|2018-09-04 06:30,4,2900.75,2901,2896.5,2900.75,165
20181201|2018-09-04 07:00,4,2900.5,2902.75,2899.75,2902.25,241
20181201|2018-09-04 07:30,4,2901.5,2902.5,2900.75,2902,110
20181201|2018-09-04 08:00,4,2902,2902.75,2900.5,2902,77
20181201|2018-09-04 08:30,4,2901.5,2902.5,2891.25,2895,614
20181201|2018-09-04 09:00,4,2895.5,2904.25,2895.5,2900,521
20181201|2018-09-04 09:30,4,2899.75,2905.25,2898.5,2904.25,506
20181201|2018-09-04 10:00,4,2903.75,2904.25,2899.25,2899.75,706
20181201|2018-09-04 10:30,4,2899.25,2901.25,2894.5,2895,231
20181201|2018-09-04 11:00,4,2895.25,2895.75,2890,2893,339
20181201|2018-09-04 11:30,4,2893,2896.5,2892,2895.5,238
20181201|2018-09-04 12:00,4,2896,2898.25,2895.5,2897,258
20181201|2018-09-04 12:30,4,2897.5,2900,2895.5,2899.5,153
20181201|2018-09-04 13:00,4,2900,2901.75,2898.5,2901.25,96
20181201|2018-09-04 13:30,4,2900.25,2903,2899.75,2902.25,136
20181201|2018-09-04 14:00,4,2902.75,2903,2899.75,2900,93
20181201|2018-09-04 14:30,4,2900.75,2902.5,2897.25,2902.25,224
20181201|2018-09-04 15:00,4,2902.25,2903.5,2901.75,2903,265
20181201|2018-09-04 15:30,4,2903.25,2904.25,2903,2903.5,327
20181201|2018-09-04 17:00,5,2903.5,2903.75,2902.75,2903.75,43
20181201|2018-09-04 17:30,5,2902.75,2902.75,2902,2902.25,13
20181201|2018-09-04 18:00,5,2902.25,2902.25,2901.5,2901.5,16
20181201|2018-09-04 18:30,5,2901.75,2902,2901.25,2902,8
20181201|2018-09-04 19:00,5,2901.75,2901.75,2900.25,2900.75,32
20181201|2018-09-04 19:30,5,2900.75,2902,2900,2902,11
20181201|2018-09-04 20:00,5,2902.25,2904,2901.5,2904,27
20181201|2018-09-04 20:30,5,2904.5,2905,2901.5,2902,13
20181201|2018-09-04 21:00,5,2901.5,2903.25,2901.5,2903.25,4
20181201|2018-09-04 21:30,5,2903.5,2903.5,2902.25,2902.25,19
20181201|2018-09-04 22:00,5,2902,2902,2901,2901.25,29
20181201|2018-09-04 22:30,5,2901.25,2902.25,2901.25,2902.25,13
20181201|2018-09-04 23:00,5,2902.25,2902.25,2902,2902,5
20181201|2018-09-04 23:30,5,2902,2902,2901.5,2901.5,2
20181201|2018-09-05 00:00,5,2901.25,2901.75,2901.25,2901.75,6
20181201|2018-09-05 00:30,5,2901,2901,2898.5,2899,29
20181201|2018-09-05 01:00,5,2898,2898,2895.25,2896.5,77
20181201|2018-09-05 01:30,5,2895.75,2896.75,2894,2894.25,60
20181201|2018-09-05 02:00,5,2894.25,2896.25,2890.25,2890.5,257
20181201|2018-09-05 02:30,5,2891,2893.25,2891,2893,141
20181201|2018-09-05 03:00,5,2893.25,2893.5,2889.5,2890,109
20181201|2018-09-05 03:30,5,2890.25,2893.75,2890.25,2892,113
20181201|2018-09-05 04:00,5,2892.5,2894,2891.25,2891.25,101
20181201|2018-09-05 04:30,5,2891.25,2893.25,2891,2893.25,253
20181201|2018-09-05 05:00,5,2892.75,2894.25,2891,2893.5,88
20181201|2018-09-05 05:30,5,2893.5,2897,2893,2896.75,207
20181201|2018-09-05 06:00,5,2896.75,2897.25,2894.75,2894.75,75
20181201|2018-09-05 06:30,5,2895.25,2897,2894.5,2895.25,233
20181201|2018-09-05 07:00,5,2896,2896.25,2894,2894.25,72
20181201|2018-09-05 07:30,5,2894,2895,2893,2894,121
20181201|2018-09-05 08:00,5,2894,2899.25,2894,2897.25,429
20181201|2018-09-05 08:30,5,2897.25,2899.5,2891.75,2892,1656
20181201|2018-09-05 09:00,5,2892,2893.5,2882.25,2888.25,1988
20181201|2018-09-05 09:30,5,2888,2891.5,2882.75,2890,931
20181201|2018-09-05 10:00,5,2890,2891.25,2885,2885.5,489
20181201|2018-09-05 10:30,5,2884.75,2892,2884.25,2890.25,492
20181201|2018-09-05 11:00,5,2890.25,2893.5,2890.25,2893,545
20181201|2018-09-05 11:30,5,2893.5,2896.25,2890.75,2890.75,789
20181201|2018-09-05 12:00,5,2891.25,2897,2891.25,2896,291
20181201|2018-09-05 12:30,5,2896,2897.75,2893.75,2894.25,198
20181201|2018-09-05 13:00,5,2894.75,2895.5,2892.25,2894,191
20181201|2018-09-05 13:30,5,2894.25,2896.25,2891.75,2893,143
20181201|2018-09-05 14:00,5,2893.25,2896,2892,2893.25,158
20181201|2018-09-05 14:30,5,2893.5,2895.25,2889,2894.25,440
20181201|2018-09-05 15:00,5,2894,2895,2891,2893.25,406
20181201|2018-09-05 15:30,5,2893.5,2894.75,2893.25,2894,36
20181201|2018-09-05 17:00,6,2893.75,2894,2892,2893.25,99
20181201|2018-09-05 17:30,6,2893,2893.25,2891.25,2891.25,17
20181201|2018-09-05 18:00,6,2891.5,2892,2891.5,2892,16
20181201|2018-09-05 18:30,6,2892,2892,2890,2890.5,8
20181201|2018-09-05 19:00,6,2890.5,2892,2890,2892,84
20181201|2018-09-05 19:30,6,2892,2892,2890.5,2891.25,19
20181201|2018-09-05 20:00,6,2891,2891.5,2889.5,2891.5,59
20181201|2018-09-05 20:30,6,2891.75,2894.25,2891.75,2893,62
20181201|2018-09-05 21:00,6,2893.5,2894.75,2893.5,2894,39
20181201|2018-09-05 21:30,6,2893.5,2895.5,2893.25,2894.5,40
20181201|2018-09-05 22:00,6,2895,2895.25,2893.75,2893.75,11
20181201|2018-09-05 22:30,6,2893.5,2893.5,2891.75,2892.75,37
20181201|2018-09-05 23:00,6,2892.25,2893.25,2892.25,2892.75,7
20181201|2018-09-05 23:30,6,2891.75,2892,2891.75,2892,36
20181201|2018-09-06 00:00,6,2892,2892,2890.75,2891,69
20181201|2018-09-06 00:30,6,2890.75,2891,2890.25,2891,10
20181201|2018-09-06 01:00,6,2890.25,2890.5,2888,2889.5,87
20181201|2018-09-06 01:30,6,2889.75,2890.25,2887.5,2888,47
20181201|2018-09-06 02:00,6,2887.75,2891.25,2886.5,2889.75,243
20181201|2018-09-06 02:30,6,2889.25,2891,2889,2889.5,68
20181201|2018-09-06 03:00,6,2890,2893.75,2890,2892.75,153
20181201|2018-09-06 03:30,6,2893.25,2896,2893,2895.75,93
20181201|2018-09-06 04:00,6,2896.25,2897.25,2895.25,2896.25,49
20181201|2018-09-06 04:30,6,2896,2897,2894.75,2894.75,17
20181201|2018-09-06 05:00,6,2895.25,2895.5,2894.25,2894.75,46
20181201|2018-09-06 05:30,6,2894.75,2894.75,2892,2892,233
20181201|2018-09-06 06:00,6,2891.75,2893.75,2890.25,2893.25,697
20181201|2018-09-06 06:30,6,2892.75,2895.5,2892.75,2895.25,34
20181201|2018-09-06 07:00,6,2895.25,2897.25,2894.5,2895,158
20181201|2018-09-06 07:30,6,2895,2896,2893.25,2895.75,67
20181201|2018-09-06 08:00,6,2896,2896.5,2893.5,2894.25,111
20181201|2018-09-06 08:30,6,2893.75,2897.5,2890.25,2897.25,1803
20181201|2018-09-06 09:00,6,2897.5,2897.75,2884.25,2889.25,2366
20181201|2018-09-06 09:30,6,2889,2889,2875.75,2879.75,2868
20181201|2018-09-06 10:00,6,2880,2881,2873.5,2878.25,2281
20181201|2018-09-06 10:30,6,2878,2883.25,2876.75,2881.25,1681
20181201|2018-09-06 11:00,6,2881,2881.75,2878.5,2879,785
20181201|2018-09-06 11:30,6,2879.25,2880.25,2875.5,2875.5,886
20181201|2018-09-06 12:00,6,2875.25,2879.5,2872.25,2878,787
20181201|2018-09-06 12:30,6,2878,2881.75,2877.25,2878.75,821
20181201|2018-09-06 13:00,6,2879,2882.5,2878.25,2879.5,619
20181201|2018-09-06 13:30,6,2879.75,2884.5,2879.75,2882,743
20181201|2018-09-06 14:00,6,2882.25,2888.75,2882.25,2888.25,1276
20181201|2018-09-06 14:30,6,2888.5,2889,2883.25,2884.75,2625
20181201|2018-09-06 15:00,6,2884.5,2886,2883,2883.5,599
20181201|2018-09-06 15:30,6,2883.5,2884,2882.5,2883,65
20181201|2018-09-06 17:00,7,2882.5,2882.5,2882,2882.25,41
20181201|2018-09-06 17:30,7,2882.5,2883,2882.5,2882.5,7
20181201|2018-09-06 18:00,7,2882.75,2883.75,2882.25,2882.25,7
20181201|2018-09-06 18:30,7,2882,2882.25,2881.5,2882,19
20181201|2018-09-06 19:00,7,2881.75,2881.75,2876.75,2877.75,229
20181201|2018-09-06 19:30,7,2877.5,2878,2875.75,2878,70
20181201|2018-09-06 20:00,7,2878.25,2880,2876.5,2879,74
20181201|2018-09-06 20:30,7,2879.25,2883.25,2878.75,2882.5,123
20181201|2018-09-06 21:00,7,2883,2883.75,2881.25,2881.25,92
20181201|2018-09-06 21:30,7,2881.25,2881.25,2879.5,2880.25,114
20181201|2018-09-06 22:00,7,2880.75,2881,2878.5,2878.5,78
20181201|2018-09-06 22:30,7,2878.25,2880,2877,2880,173
20181201|2018-09-06 23:00,7,2880,2880.5,2879.5,2879.5,18
20181201|2018-09-06 23:30,7,2879.25,2880,2879,2880,94
20181201|2018-09-07 00:00,7,2880,2881.25,2880,2881,40
20181201|2018-09-07 00:30,7,2881,2881.75,2881,2881.75,10
20181201|2018-09-07 01:00,7,2881.25,2885.5,2881,2885,73
20181201|2018-09-07 01:30,7,2884.75,2886,2882.25,2884,102
20181201|2018-09-07 02:00,7,2883.5,2883.75,2881.75,2882,164
20181201|2018-09-07 02:30,7,2882,2884.75,2882,2882.25,95
20181201|2018-09-07 03:00,7,2881.75,2882,2880.25,2881.5,88
20181201|2018-09-07 03:30,7,2881.5,2882,2879.25,2879.5,30
20181201|2018-09-07 04:00,7,2879,2883,2878.75,2881.75,123
20181201|2018-09-07 04:30,7,2881,2881,2877,2877.75,741
20181201|2018-09-07 05:00,7,2878,2878.25,2876.75,2878.25,401
20181201|2018-09-07 05:30,7,2879,2880.75,2879,2879.75,186
20181201|2018-09-07 06:00,7,2879.75,2880.75,2879,2879.75,139
20181201|2018-09-07 06:30,7,2880,2880.25,2878.5,2878.5,158
20181201|2018-09-07 07:00,7,2878.75,2880,2878.25,2880,89
20181201|2018-09-07 07:30,7,2877.75,2879.75,2871.5,2873,1147
20181201|2018-09-07 08:00,7,2872.5,2874.75,2870.5,2872,977
20181201|2018-09-07 08:30,7,2872.25,2882.5,2869.5,2880,2277
20181201|2018-09-07 09:00,7,2880.25,2886,2878.75,2882.75,900
20181201|2018-09-07 09:30,7,2882.75,2887.25,2881.25,2886,420
20181201|2018-09-07 10:00,7,2886.25,2886.75,2883.5,2886.5,537
20181201|2018-09-07 10:30,7,2886.75,2889.75,2883.75,2883.75,910
20181201|2018-09-07 11:00,7,2884.25,2884.25,2873,2873.75,1556
20181201|2018-09-07 11:30,7,2873.75,2879.25,2871.5,2878.25,678
20181201|2018-09-07 12:00,7,2878.25,2878.5,2873.5,2876.75,295
20181201|2018-09-07 12:30,7,2876.75,2877.5,2873.5,2874.25,152
20181201|2018-09-07 13:00,7,2874,2881.25,2874,2880.75,298
20181201|2018-09-07 13:30,7,2881,2882.25,2878,2881.5,353
20181201|2018-09-07 14:00,7,2881.5,2882,2878.5,2880.25,339
20181201|2018-09-07 14:30,7,2880.5,2881,2875,2878.5,893
20181201|2018-09-07 15:00,7,2878,2879.5,2876.25,2879.5,662
20181201|2018-09-07 15:30,7,2879.5,2879.5,2877.25,2877.75,216
20181201|2018-09-09 17:00,10,2877.5,2882.25,2877.5,2880.25,76
20181201|2018-09-09 17:30,10,2880.75,2881,2880.5,2880.75,13
20181201|2018-09-09 18:00,10,2881,2881.75,2881,2881.25,5
20181201|2018-09-09 18:30,10,2881,2881,2878.25,2879.5,59
20181201|2018-09-09 19:00,10,2881.5,2882.5,2881.25,2881.5,42
20181201|2018-09-09 19:30,10,2880.75,2883.75,2880.5,2883.75,150
20181201|2018-09-09 20:00,10,2883.75,2885.75,2883,2884.75,636
20181201|2018-09-09 20:30,10,2884.75,2886.25,2883.75,2883.75,299
20181201|2018-09-09 21:00,10,2883.5,2884.25,2882.75,2883.25,53
20181201|2018-09-09 21:30,10,2883,2886,2882.75,2885.5,44
20181201|2018-09-09 22:00,10,2885,2885,2883.5,2884.25,76
20181201|2018-09-09 22:30,10,2884.5,2885,2884.25,2884.75,45
20181201|2018-09-09 23:00,10,2884.5,2884.5,2882.5,2882.5,10
20181201|2018-09-09 23:30,10,2882.75,2883,2882,2882.25,34
20181201|2018-09-10 00:00,10,2882.25,2882.5,2881.75,2881.75,74
20181201|2018-09-10 00:30,10,2881.75,2883,2881.75,2883,19
20181201|2018-09-10 01:00,10,2882.5,2884.25,2882,2884,110
20181201|2018-09-10 01:30,10,2884,2884,2882.25,2883.25,54
20181201|2018-09-10 02:00,10,2883,2884.25,2881.25,2882.5,183
20181201|2018-09-10 02:30,10,2882.5,2887,2881.5,2886,252
20181201|2018-09-10 03:00,10,2886.5,2888.5,2886,2886,246
20181201|2018-09-10 03:30,10,2886.5,2890.5,2886.5,2890.25,275
20181201|2018-09-10 04:00,10,2889.75,2890,2889,2890,339
20181201|2018-09-10 04:30,10,2890.25,2890.25,2888.25,2888.5,259
20181201|2018-09-10 05:00,10,2888.25,2890,2887.75,2889.25,114
20181201|2018-09-10 05:30,10,2889.25,2891.5,2889.25,2891.25,119
20181201|2018-09-10 06:00,10,2890.5,2891.25,2890,2891.25,89
20181201|2018-09-10 06:30,10,2890.5,2890.75,2889,2890,108
20181201|2018-09-10 07:00,10,2890,2890.75,2889.5,2889.75,404
20181201|2018-09-10 07:30,10,2890.25,2890.25,2887.5,2890.25,232
20181201|2018-09-10 08:00,10,2890,2891.25,2889,2890,217
20181201|2018-09-10 08:30,10,2889.75,2893,2887.25,2888.75,1855
20181201|2018-09-10 09:00,10,2889,2889.75,2882.75,2885.5,1312
20181201|2018-09-10 09:30,10,2885.5,2888.75,2883.75,2885,2935
20181201|2018-09-10 10:00,10,2884.75,2889.25,2883,2888.5,1038
20181201|2018-09-10 10:30,10,2888.75,2888.75,2883.75,2886.75,1303
20181201|2018-09-10 11:00,10,2886.75,2886.75,2881.75,2882.25,1457
20181201|2018-09-10 11:30,10,2882.5,2883.75,2881.25,2882,2590
20181201|2018-09-10 12:00,10,2882,2885,2881.25,2884.75,740
20181201|2018-09-10 12:30,10,2884.75,2885.25,2882,2885.25,472
20181201|2018-09-10 13:00,10,2885,2886,2884.25,2885.5,1046
20181201|2018-09-10 13:30,10,2885.75,2887,2885.25,2886.25,550
20181201|2018-09-10 14:00,10,2886.25,2887.75,2885,2885.25,631
20181201|2018-09-10 14:30,10,2885.25,2885.5,2882,2883.75,1423
20181201|2018-09-10 15:00,10,2883.5,2885.25,2883.25,2884.75,1103
20181201|2018-09-10 15:30,10,2885.5,2885.5,2884.25,2884.25,97
20181201|2018-09-10 17:00,11,2884.75,2885,2883.25,2884,50
20181201|2018-09-10 17:30,11,2884.75,2885.5,2884.5,2885.5,23
20181201|2018-09-10 18:00,11,2886,2886,2884.75,2886,23
20181201|2018-09-10 18:30,11,2885.75,2885.75,2885.75,2885.75,4
20181201|2018-09-10 19:00,11,2886,2888.25,2885,2888.25,172
20181201|2018-09-10 19:30,11,2888,2888.75,2887.5,2888.25,38
20181201|2018-09-10 20:00,11,2888,2888.75,2887.25,2887.75,82
20181201|2018-09-10 20:30,11,2887.75,2889,2887.25,2888.75,133
20181201|2018-09-10 21:00,11,2888.5,2888.5,2887.5,2888.25,119
20181201|2018-09-10 21:30,11,2888,2888,2887,2887.25,99
20181201|2018-09-10 22:00,11,2887.5,2889.5,2887.25,2889.25,47
20181201|2018-09-10 22:30,11,2889.25,2889.5,2889,2889.5,36
20181201|2018-09-10 23:00,11,2889.25,2889.5,2889.25,2889.5,10
20181201|2018-09-10 23:30,11,2889.5,2889.5,2889.25,2889.25,13
20181201|2018-09-11 00:00,11,2889.25,2889.5,2889,2889.25,50
20181201|2018-09-11 00:30,11,2889,2889.25,2888.25,2888.75,67
20181201|2018-09-11 01:00,11,2889,2889.25,2888.25,2888.75,57
20181201|2018-09-11 01:30,11,2888.75,2889.25,2888.25,2889.25,52
20181201|2018-09-11 02:00,11,2889.25,2889.25,2887.75,2888,83
20181201|2018-09-11 02:30,11,2888,2888.25,2885.25,2886,180
20181201|2018-09-11 03:00,11,2886,2886.75,2885.5,2885.75,171
20181201|2018-09-11 03:30,11,2885.25,2885.75,2879.25,2881.75,365
20181201|2018-09-11 04:00,11,2881.75,2881.75,2876.75,2878.25,594
20181201|2018-09-11 04:30,11,2878.25,2879.5,2875.75,2879.25,334
20181201|2018-09-11 05:00,11,2879.5,2880.5,2878,2879.25,231
20181201|2018-09-11 05:30,11,2879,2880.25,2878.25,2880.25,173
20181201|2018-09-11 06:00,11,2879.75,2879.75,2875.75,2876.25,219
20181201|2018-09-11 06:30,11,2876.5,2878,2875.75,2877.5,280
20181201|2018-09-11 07:00,11,2878,2878.5,2875,2878.25,505
20181201|2018-09-11 07:30,11,2878,2878,2874.75,2876,402
20181201|2018-09-11 08:00,11,2875.75,2877.25,2875.25,2876,470
20181201|2018-09-11 08:30,11,2876,2881.5,2872.25,2880.75,4753
20181201|2018-09-11 09:00,11,2881,2886.25,2879.75,2885.25,2965
20181201|2018-09-11 09:30,11,2885.25,2885.25,2881.25,2882.75,1671
20181201|2018-09-11 10:00,11,2883,2888.5,2883,2887.75,1632
20181201|2018-09-11 10:30,11,2888.25,2896.25,2887.75,2896.25,2051
20181201|2018-09-11 11:00,11,2896.25,2897.75,2894.5,2895,1147
20181201|2018-09-11 11:30,11,2895,2897.25,2894,2897,1046
20181201|2018-09-11 12:00,11,2897.25,2897.75,2893.75,2894.5,873
20181201|2018-09-11 12:30,11,2894.25,2895.5,2893,2894,654
20181201|2018-09-11 13:00,11,2893.75,2896.25,2892.25,2896,881
20181201|2018-09-11 13:30,11,2895.75,2897,2895.25,2895.5,926
20181201|2018-09-11 14:00,11,2895.5,2897,2894,2894.75,832
20181201|2018-09-11 14:30,11,2894.5,2895.5,2891.75,2894,2700
20181201|2018-09-11 15:00,11,2893.75,2894.75,2893.25,2894.25,2470
20181201|2018-09-11 15:30,11,2894.5,2895.75,2894.5,2895,319
20181201|2018-09-11 17:00,12,2895.25,2896.75,2894.5,2896.5,104
20181201|2018-09-11 17:30,12,2896.75,2897.25,2895.75,2896.25,82
20181201|2018-09-11 18:00,12,2896.25,2896.5,2896.25,2896.25,6
20181201|2018-09-11 18:30,12,2896.5,2896.5,2895.25,2895.75,24
20181201|2018-09-11 19:00,12,2895.75,2896,2893,2893.25,167
20181201|2018-09-11 19:30,12,2893.25,2894,2892.75,2894,96
20181201|2018-09-11 20:00,12,2894,2894.75,2893.5,2894.25,91
20181201|2018-09-11 20:30,12,2894.25,2894.5,2891,2891.25,277
20181201|2018-09-11 21:00,12,2891.75,2892.75,2891.25,2892.25,113
20181201|2018-09-11 21:30,12,2892.5,2893,2891.5,2893,53
20181201|2018-09-11 22:00,12,2893,2893,2891.75,2892.25,51
20181201|2018-09-11 22:30,12,2892,2892.75,2892,2892,53
20181201|2018-09-11 23:00,12,2892.75,2893,2892.5,2892.75,15
20181201|2018-09-11 23:30,12,2892.75,2893,2892.25,2893,51
20181201|2018-09-12 00:00,12,2893,2894.25,2893,2893,76
20181201|2018-09-12 00:30,12,2893,2895.25,2892.75,2895,99
20181201|2018-09-12 01:00,12,2895,2896,2895,2895.75,118
20181201|2018-09-12 01:30,12,2895.75,2895.75,2894,2894,79
20181201|2018-09-12 02:00,12,2894,2896.5,2893.5,2895.75,260
20181201|2018-09-12 02:30,12,2896,2899.75,2895,2899,841
20181201|2018-09-12 03:00,12,2898.75,2900,2898.25,2899,318
20181201|2018-09-12 03:30,12,2899.25,2899.75,2898.75,2899,549
20181201|2018-09-12 04:00,12,2899,2899,2895.75,2895.75,380
20181201|2018-09-12 04:30,12,2895.75,2897.25,2895.5,2895.75,346
20181201|2018-09-12 05:00,12,2895.5,2896.75,2895,2896,130
20181201|2018-09-12 05:30,12,2895.75,2897.25,2895.75,2897,147
20181201|2018-09-12 06:00,12,2897,2897.5,2893.25,2895.5,506
20181201|2018-09-12 06:30,12,2895.5,2895.5,2892,2893,593
20181201|2018-09-12 07:00,12,2893,2894.25,2892.5,2894,385
20181201|2018-09-12 07:30,12,2893.5,2894.75,2891.25,2891.75,596
20181201|2018-09-12 08:00,12,2891.75,2893.5,2891.25,2892.75,915
20181201|2018-09-12 08:30,12,2893,2895.75,2890,2891.25,3845
20181201|2018-09-12 09:00,12,2891.5,2895.25,2886.5,2888.25,2964
20181201|2018-09-12 09:30,12,2888,2889,2884.5,2887.25,5186
20181201|2018-09-12 10:00,12,2887,2898,2886.25,2898,9427
20181201|2018-09-12 10:30,12,2898,2900.25,2887.75,2888.5,6501
20181201|2018-09-12 11:00,12,2888.25,2894.25,2888,2892.25,5071
20181201|2018-09-12 11:30,12,2892.25,2894,2890.5,2892.5,2938
20181201|2018-09-12 12:00,12,2892.5,2894.75,2891.5,2894,2548
20181201|2018-09-12 12:30,12,2893.75,2895.25,2889.5,2890.75,2224
20181201|2018-09-12 13:00,12,2890.5,2891.25,2888.5,2890,2487
20181201|2018-09-12 13:30,12,2890,2892,2888,2890.5,1798
20181201|2018-09-12 14:00,12,2890.5,2895.75,2890.5,2895.75,1657
20181201|2018-09-12 14:30,12,2896,2897.25,2893.75,2893.75,5830
20181201|2018-09-12 15:00,12,2894,2894.5,2892.75,2893.5,1571
20181201|2018-09-12 15:30,12,2893.5,2893.5,2892,2892.25,266
20181201|2018-09-12 17:00,13,2892.5,2892.5,2890.75,2891.5,179
20181201|2018-09-12 17:30,13,2891.5,2892.25,2890.75,2892.25,96
20181201|2018-09-12 18:00,13,2892,2892.75,2892,2892.25,69
20181201|2018-09-12 18:30,13,2892.25,2892.5,2892,2892.5,161
20181201|2018-09-12 19:00,13,2892.25,2894.75,2891.75,2894.5,907
20181201|2018-09-12 19:30,13,2894.5,2895,2894,2895,172
20181201|2018-09-12 20:00,13,2894.75,2894.75,2893.75,2894.25,476
20181201|2018-09-12 20:30,13,2894.25,2895,2892.75,2893.25,564
20181201|2018-09-12 21:00,13,2893,2893.25,2891.75,2892.25,708
20181201|2018-09-12 21:30,13,2892.25,2892.75,2891,2892.5,219
20181201|2018-09-12 22:00,13,2892.5,2892.5,2891.75,2891.75,140
20181201|2018-09-12 22:30,13,2891.75,2892.75,2891.75,2892,193
20181201|2018-09-12 23:00,13,2892.25,2892.5,2891.25,2891.5,107
20181201|2018-09-12 23:30,13,2891.5,2891.75,2890.5,2890.5,116
20181201|2018-09-13 00:00,13,2890.5,2891.25,2890,2891.25,595
20181201|2018-09-13 00:30,13,2891.25,2891.25,2890.25,2890.25,217
20181201|2018-09-13 01:00,13,2890.25,2892,2889.75,2892,409
20181201|2018-09-13 01:30,13,2891.75,2893,2891.5,2892.75,406
20181201|2018-09-13 02:00,13,2892.75,2896,2892.5,2895.75,1618
20181201|2018-09-13 02:30,13,2895.75,2897,2895,2896.5,1342
20181201|2018-09-13 03:00,13,2896.75,2897,2896,2896,722
20181201|2018-09-13 03:30,13,2896.25,2896.75,2895.75,2896.5,340
20181201|2018-09-13 04:00,13,2896.5,2897.75,2896,2896.5,939
20181201|2018-09-13 04:30,13,2896.25,2896.25,2894,2895.75,985
20181201|2018-09-13 05:00,13,2895.5,2896.75,2895.25,2896,584
20181201|2018-09-13 05:30,13,2896,2900,2896,2897.75,1494
20181201|2018-09-13 06:00,13,2898.25,2901,2898,2899.75,2048
20181201|2018-09-13 06:30,13,2900,2901.75,2899.75,2901,1617
20181201|2018-09-13 07:00,13,2901,2902,2899.75,2900,4152
20181201|2018-09-13 07:30,13,2900,2905.25,2900,2902.75,8852
20181201|2018-09-13 08:00,13,2902.75,2905.25,2902.5,2904.75,2402
20181201|2018-09-13 08:30,13,2905,2911,2903.75,2908.75,29381
20181201|2018-09-13 09:00,13,2908.75,2912,2904.25,2906.5,30313
20181201|2018-09-13 09:30,13,2906.5,2908,2901.75,2904.25,24821
20181201|2018-09-13 10:00,13,2904.5,2907.25,2902.25,2903.75,15474
20181201|2018-09-13 10:30,13,2903.75,2909.75,2902,2909.5,12604
20181201|2018-09-13 11:00,13,2909.5,2911.75,2907.75,2909.25,16401
20181201|2018-09-13 11:30,13,2909.5,2910.5,2908,2909,4631
20181201|2018-09-13 12:00,13,2909,2909.75,2907,2908,6324
20181201|2018-09-13 12:30,13,2908,2909.25,2907,2907.5,6721
20181201|2018-09-13 13:00,13,2907.5,2909.75,2905.5,2908,8840
20181201|2018-09-13 13:30,13,2908,2911,2907.5,2910.75,12171
20181201|2018-09-13 14:00,13,2910.75,2911,2907.5,2908.25,13094
20181201|2018-09-13 14:30,13,2908,2910.5,2905.75,2910.25,26240
20181201|2018-09-13 15:00,13,2910.25,2911.5,2909.25,2910.5,15888
20181201|2018-09-13 15:30,13,2910.25,2911,2909.25,2909.75,2659
20181201|2018-09-13 17:00,14,2909.5,2910.5,2908.25,2909.75,1410
20181201|2018-09-13 17:30,14,2909.75,2910.25,2909.25,2910,366
20181201|2018-09-13 18:00,14,2910,2910.25,2909.25,2909.25,624
20181201|2018-09-13 18:30,14,2909.5,2911,2909.5,2910,773
20181201|2018-09-13 19:00,14,2910.25,2912.25,2909.75,2910.25,3367
20181201|2018-09-13 19:30,14,2910.25,2911.25,2909.5,2911,1427
20181201|2018-09-13 20:00,14,2911,2911.75,2910.25,2910.5,1374
20181201|2018-09-13 20:30,14,2910.25,2910.25,2907.5,2908.75,2995
20181201|2018-09-13 21:00,14,2908.75,2911.75,2908.5,2911.25,2499
20181201|2018-09-13 21:30,14,2911.25,2911.75,2910.75,2911.25,886
20181201|2018-09-13 22:00,14,2911,2911.5,2911,2911,808
20181201|2018-09-13 22:30,14,2911,2911.25,2910.25,2910.5,642
20181201|2018-09-13 23:00,14,2910.5,2910.75,2909.75,2910.25,528
20181201|2018-09-13 23:30,14,2910.25,2910.25,2909.5,2910.25,441
20181201|2018-09-14 00:00,14,2910.25,2911.25,2910,2910.5,1386
20181201|2018-09-14 00:30,14,2910.5,2912.25,2910.5,2911.5,1452
20181201|2018-09-14 01:00,14,2911.5,2914,2911.5,2913.75,2657
20181201|2018-09-14 01:30,14,2914,2915.25,2913.5,2914.75,3310
20181201|2018-09-14 02:00,14,2915,2917,2914.25,2916.25,6674
20181201|2018-09-14 02:30,14,2916.25,2917.25,2914.75,2915,5007
20181201|2018-09-14 03:00,14,2914.75,2916.25,2913.75,2915.25,4114
20181201|2018-09-14 03:30,14,2915.25,2915.75,2913.75,2915.5,3710
20181201|2018-09-14 04:00,14,2915.5,2916,2915,2915,1771
20181201|2018-09-14 04:30,14,2915,2916.25,2914.25,2914.75,2948
20181201|2018-09-14 05:00,14,2914.75,2915.5,2913.75,2914.5,2428
20181201|2018-09-14 05:30,14,2914.5,2915,2913.25,2915,1760
20181201|2018-09-14 06:00,14,2914.75,2916.75,2914.25,2915.75,5401
20181201|2018-09-14 06:30,14,2915.75,2916,2914.75,2915,4258
20181201|2018-09-14 07:00,14,2915,2915.25,2913.5,2914,5203
20181201|2018-09-14 07:30,14,2914.25,2914.75,2912.75,2913,6911
20181201|2018-09-14 08:00,14,2913.25,2913.75,2911.5,2912.25,11933
20181201|2018-09-14 08:30,14,2912.25,2914,2909.5,2911.5,93881
20181201|2018-09-14 09:00,14,2911.5,2912,2906.75,2910,73963
20181201|2018-09-14 09:30,14,2910,2913,2909.75,2912.25,42297
20181201|2018-09-14 10:00,14,2912.25,2914.25,2911,2912.75,50996
20181201|2018-09-14 10:30,14,2913,2914.5,2912,2913.5,23484
20181201|2018-09-14 11:00,14,2913.5,2913.75,2903.5,2905.25,137442
20181201|2018-09-14 11:30,14,2905.25,2907,2904.25,2905,39035
20181201|2018-09-14 12:00,14,2904.75,2907,2902,2906.25,40574
20181201|2018-09-14 12:30,14,2906.25,2908.25,2906.25,2908.25,19740
20181201|2018-09-14 13:00,14,2908.25,2909.5,2907.25,2908.5,29892
20181201|2018-09-14 13:30,14,2908.5,2909.75,2907.5,2909.5,19633
20181201|2018-09-14 14:00,14,2909.5,2911,2908.5,2909,23687
20181201|2018-09-14 14:30,14,2909,2912.75,2909,2911,66354
20181201|2018-09-14 15:00,14,2911,2912.5,2910.75,2911.75,32811
20181201|2018-09-14 15:30,14,2911.75,2912.25,2910,2911.25,4933
20181201|2018-09-16 17:00,17,2907.75,2908,2905.75,2906,1874
20181201|2018-09-16 17:30,17,2906,2906,2904,2905.75,3408
20181201|2018-09-16 18:00,17,2905.5,2907,2905.25,2907,1669
20181201|2018-09-16 18:30,17,2906.75,2907,2905.5,2905.75,1420
20181201|2018-09-16 19:00,17,2905.5,2906.5,2904.5,2904.75,2334
20181201|2018-09-16 19:30,17,2904.75,2906,2904,2905.75,1924
20181201|2018-09-16 20:00,17,2905.75,2907.25,2905.25,2907.25,2148
20181201|2018-09-16 20:30,17,2907.25,2908,2906.25,2906.25,3173
20181201|2018-09-16 21:00,17,2906.25,2906.25,2905,2906.25,2791
20181201|2018-09-16 21:30,17,2906.25,2907,2905.75,2907,1525
20181201|2018-09-16 22:00,17,2907,2907,2905.5,2906,881
20181201|2018-09-16 22:30,17,2906,2907,2906,2906.75,1114
20181201|2018-09-16 23:00,17,2907,2907.25,2906.5,2906.75,721
20181201|2018-09-16 23:30,17,2906.75,2907,2906.5,2906.5,593
20181201|2018-09-17 00:00,17,2906.5,2906.75,2905.5,2905.75,913
20181201|2018-09-17 00:30,17,2905.75,2906.75,2905.5,2906.5,1335
20181201|2018-09-17 01:00,17,2906.5,2907.75,2905,2906.5,2457
20181201|2018-09-17 01:30,17,2906.5,2906.5,2905.25,2905.75,1790
20181201|2018-09-17 02:00,17,2905.75,2906.75,2904.5,2905.75,6949
20181201|2018-09-17 02:30,17,2905.75,2907.25,2905.5,2906.5,3144
20181201|2018-09-17 03:00,17,2906.5,2909.75,2905.75,2909.25,9749
20181201|2018-09-17 03:30,17,2909.25,2911.25,2909,2910.75,5824
20181201|2018-09-17 04:00,17,2910.75,2911,2906.5,2906.75,5196
20181201|2018-09-17 04:30,17,2906.75,2907.75,2906.25,2906.75,2825
20181201|2018-09-17 05:00,17,2906.75,2907.5,2905.75,2906.5,4284
20181201|2018-09-17 05:30,17,2906.5,2907.75,2906.25,2907,3907
20181201|2018-09-17 06:00,17,2907.25,2909,2907.25,2909,4762
20181201|2018-09-17 06:30,17,2909,2909.25,2907.5,2908.75,5350
20181201|2018-09-17 07:00,17,2908.75,2909.25,2907.25,2907.5,6571
20181201|2018-09-17 07:30,17,2907.5,2908.75,2907,2908.5,9486
20181201|2018-09-17 08:00,17,2908.5,2909.75,2907.5,2909.5,7873
20181201|2018-09-17 08:30,17,2909.75,2910.25,2904.5,2906.25,99068
20181201|2018-09-17 09:00,17,2906.25,2906.75,2903.5,2905.25,69127
20181201|2018-09-17 09:30,17,2905,2905.75,2899.25,2900,90283
20181201|2018-09-17 10:00,17,2900,2904.5,2899.75,2902.75,59497
20181201|2018-09-17 10:30,17,2902.75,2904.5,2902,2903.25,33804
20181201|2018-09-17 11:00,17,2903.5,2905.5,2902.5,2904.25,33138
20181201|2018-09-17 11:30,17,2904.25,2905,2900.75,2903.25,38024
20181201|2018-09-17 12:00,17,2903.25,2904.25,2900,2900.25,33201
20181201|2018-09-17 12:30,17,2900,2903,2897.75,2901.25,61334
20181201|2018-09-17 13:00,17,2901.25,2903,2900.25,2901.75,34320
20181201|2018-09-17 13:30,17,2901.75,2902.25,2897.25,2898.75,36433
20181201|2018-09-17 14:00,17,2898.75,2899.75,2893.75,2895.25,92875
20181201|2018-09-17 14:30,17,2895.25,2896.5,2892.25,2895.25,147176
20181201|2018-09-17 15:00,17,2895,2898,2895,2896,55218
20181201|2018-09-17 15:30,17,2896,2897,2894.75,2896,6934
20181201|2018-09-17 17:00,18,2895.5,2896.25,2893,2893.5,4294
20181201|2018-09-17 17:30,18,2893.75,2894.25,2883.5,2884.25,14858
20181201|2018-09-17 18:00,18,2884.25,2887.75,2884.25,2886.75,4920
20181201|2018-09-17 18:30,18,2886.75,2887,2884.5,2884.75,2965
20181201|2018-09-17 19:00,18,2884.75,2888,2884.25,2887.5,4927
20181201|2018-09-17 19:30,18,2887.25,2887.5,2886.25,2886.75,2540
20181201|2018-09-17 20:00,18,2886.5,2888.5,2885.5,2887,3699
20181201|2018-09-17 20:30,18,2887,2890.5,2887,2890,6843
20181201|2018-09-17 21:00,18,2890,2891,2889,2889,2302
20181201|2018-09-17 21:30,18,2889,2892,2888.75,2892,3117
20181201|2018-09-17 22:00,18,2892,2893.25,2891.75,2891.75,3625
20181201|2018-09-17 22:30,18,2892,2894.5,2891.75,2894,5154
20181201|2018-09-17 23:00,18,2894.25,2894.5,2892.25,2893,1855
20181201|2018-09-17 23:30,18,2893,2893.75,2892.75,2893.25,1110
20181201|2018-09-18 00:00,18,2893.25,2893.75,2892.5,2893,1537
20181201|2018-09-18 00:30,18,2893,2894.75,2892.75,2894.5,2247
20181201|2018-09-18 01:00,18,2894.5,2899.25,2894.5,2899,7964
20181201|2018-09-18 01:30,18,2899,2899.75,2898,2899,5291
20181201|2018-09-18 02:00,18,2898.75,2899.5,2895.5,2899,16717
20181201|2018-09-18 02:30,18,2899.25,2900.75,2898.75,2899.5,10924
20181201|2018-09-18 03:00,18,2899.5,2901.25,2898.5,2900.25,7001
20181201|2018-09-18 03:30,18,2900,2901,2899,2900,4095
20181201|2018-09-18 04:00,18,2900,2903,2900,2901.25,6752
20181201|2018-09-18 04:30,18,2901.25,2902.5,2899.75,2902,9866
20181201|2018-09-18 05:00,18,2902.25,2902.75,2900.75,2901,6305
20181201|2018-09-18 05:30,18,2900.75,2902.5,2900.75,2902,3425
20181201|2018-09-18 06:00,18,2902,2903,2899.25,2899.75,9039
20181201|2018-09-18 06:30,18,2899.5,2901.75,2899.5,2901.25,6279
20181201|2018-09-18 07:00,18,2901.5,2902,2899.25,2900.25,10011
20181201|2018-09-18 07:30,18,2900.25,2904,2900,2902.25,18581
20181201|2018-09-18 08:00,18,2902.5,2902.75,2895.5,2897.5,42352
20181201|2018-09-18 08:30,18,2897.75,2907.5,2897.25,2904.5,165567
20181201|2018-09-18 09:00,18,2904.75,2908.75,2901.5,2907.75,115568
20181201|2018-09-18 09:30,18,2907.5,2910.25,2905.25,2910,82472
20181201|2018-09-18 10:00,18,2910,2913,2908.5,2913,74643
20181201|2018-09-18 10:30,18,2912.75,2914.25,2911.75,2914,55452
20181201|2018-09-18 11:00,18,2914,2916.5,2912.5,2912.5,59888
20181201|2018-09-18 11:30,18,2912.75,2914.5,2911.5,2912.25,34597
20181201|2018-09-18 12:00,18,2912,2914.5,2911.75,2911.75,21581
20181201|2018-09-18 12:30,18,2911.75,2914.5,2910.75,2914.25,26856
20181201|2018-09-18 13:00,18,2914,2917,2913.5,2916.25,29313
20181201|2018-09-18 13:30,18,2916.25,2917.75,2914.5,2915,43311
20181201|2018-09-18 14:00,18,2914.75,2916.5,2913.75,2915.25,36970
20181201|2018-09-18 14:30,18,2915,2915.25,2910.5,2911.25,135657
20181201|2018-09-18 15:00,18,2911.25,2912.5,2910.25,2912.25,51313
20181201|2018-09-18 15:30,18,2912.25,2913.25,2911.5,2912.75,6099
20181201|2018-09-18 17:00,19,2913,2913.75,2912.5,2913.75,2885
20181201|2018-09-18 17:30,19,2913.5,2915.25,2913.5,2914.25,1775
20181201|2018-09-18 18:00,19,2914.25,2914.75,2914,2914.75,958
20181201|2018-09-18 18:30,19,2914.75,2914.75,2912.25,2912.25,1662
20181201|2018-09-18 19:00,19,2912.25,2912.25,2909,2910.75,5488
20181201|2018-09-18 19:30,19,2911,2912,2910,2911,2513
20181201|2018-09-18 20:00,19,2911,2911.75,2910.75,2910.75,1687
20181201|2018-09-18 20:30,19,2910.75,2911.25,2909.5,2910.25,3634
20181201|2018-09-18 21:00,19,2910.25,2913,2909.5,2913,4512
20181201|2018-09-18 21:30,19,2912.75,2913,2911.5,2912.75,2460
20181201|2018-09-18 22:00,19,2913,2913.5,2911.5,2912.75,2800
20181201|2018-09-18 22:30,19,2913,2913,2910.25,2910.25,2796
20181201|2018-09-18 23:00,19,2910.5,2911.25,2910.25,2911.25,1162
20181201|2018-09-18 23:30,19,2911.25,2911.5,2910.5,2911.5,947
20181201|2018-09-19 00:00,19,2911.25,2912,2910.5,2911.25,1705
20181201|2018-09-19 00:30,19,2911.25,2912.25,2911,2912,1472
20181201|2018-09-19 01:00,19,2911.75,2913.25,2911.5,2913.25,1955
20181201|2018-09-19 01:30,19,2913.25,2913.75,2912,2912.25,2391
20181201|2018-09-19 02:00,19,2912.5,2913.5,2911.25,2912,7656
20181201|2018-09-19 02:30,19,2912,2913.5,2910.5,2910.5,4088
20181201|2018-09-19 03:00,19,2910.75,2912.25,2910.25,2911.5,5386
20181201|2018-09-19 03:30,19,2911.5,2911.5,2909.5,2910,5737
20181201|2018-09-19 04:00,19,2910,2910.5,2909.5,2910.25,3629
20181201|2018-09-19 04:30,19,2910.25,2910.75,2909.75,2910.25,2457
20181201|2018-09-19 05:00,19,2910,2910,2909.25,2910,3415
20181201|2018-09-19 05:30,19,2910,2911,2909.75,2910.25,3528
20181201|2018-09-19 06:00,19,2910,2910.5,2908.5,2909.25,7088
20181201|2018-09-19 06:30,19,2909.5,2909.75,2908,2908.5,7137
20181201|2018-09-19 07:00,19,2908.25,2908.75,2905.75,2907.5,12582
20181201|2018-09-19 07:30,19,2907.5,2909.25,2907,2908.5,11547
20181201|2018-09-19 08:00,19,2908.5,2911.5,2908,2911.25,20064
20181201|2018-09-19 08:30,19,2911.5,2917.25,2911.25,2913.5,173102
20181201|2018-09-19 09:00,19,2913.75,2916.5,2910,2912,119101
20181201|2018-09-19 09:30,19,2912.25,2914.75,2911.75,2912.5,59644
20181201|2018-09-19 10:00,19,2912.5,2918.75,2911.75,2915.25,92945
20181201|2018-09-19 10:30,19,2915.25,2917,2914,2916.5,62261
20181201|2018-09-19 11:00,19,2916.75,2917.5,2914.25,2915,41237
20181201|2018-09-19 11:30,19,2915.25,2916,2912.25,2915.5,45885
20181201|2018-09-19 12:00,19,2915.75,2916,2912.75,2913,27713
20181201|2018-09-19 12:30,19,2912.75,2915,2912.75,2914.25,21471
20181201|2018-09-19 13:00,19,2914.25,2915.5,2913.25,2914.25,20711
20181201|2018-09-19 13:30,19,2914.25,2914.5,2912.75,2912.75,18391
20181201|2018-09-19 14:00,19,2913,2915.25,2912.5,2914.25,27741
20181201|2018-09-19 14:30,19,2914.25,2916.25,2914,2914.25,74285
20181201|2018-09-19 15:00,19,2914.25,2915.25,2913.75,2915,36020
20181201|2018-09-19 15:30,19,2915,2916.5,2915,2916.5,3379
20181201|2018-09-19 17:00,20,2916.5,2916.75,2915.75,2916,2165
20181201|2018-09-19 17:30,20,2916,2916.25,2915.75,2916.25,468
20181201|2018-09-19 18:00,20,2916.25,2917.25,2916,2916.75,1019
20181201|2018-09-19 18:30,20,2916.75,2918,2916.5,2917.5,1855
20181201|2018-09-19 19:00,20,2917.25,2917.75,2915.5,2916.5,2797
20181201|2018-09-19 19:30,20,2916.25,2916.75,2915.75,2916.5,1359
20181201|2018-09-19 20:00,20,2916.5,2917.25,2916.25,2916.75,1603
20181201|2018-09-19 20:30,20,2916.5,2916.75,2915,2916.75,3614
20181201|2018-09-19 21:00,20,2916.5,2917.25,2915.75,2915.75,2437
20181201|2018-09-19 21:30,20,2915.75,2916.5,2915.5,2916.25,1209
20181201|2018-09-19 22:00,20,2916.25,2916.75,2915.25,2915.25,1171
20181201|2018-09-19 22:30,20,2915.25,2916,2914.25,2914.5,1637
20181201|2018-09-19 23:00,20,2914.25,2915,2914,2915,845
20181201|2018-09-19 23:30,20,2915,2915.75,2914.75,2915,807
20181201|2018-09-20 00:00,20,2915,2915,2913.5,2914.5,3058
20181201|2018-09-20 00:30,20,2914.5,2915.25,2914.5,2914.5,1186
20181201|2018-09-20 01:00,20,2914.25,2914.75,2913.25,2914.75,2405
20181201|2018-09-20 01:30,20,2914.75,2915.25,2914,2914.75,2746
20181201|2018-09-20 02:00,20,2914.75,2917,2914.5,2916.5,5579
20181201|2018-09-20 02:30,20,2916.5,2917.75,2915.75,2916.25,5273
20181201|2018-09-20 03:00,20,2916.25,2917,2915.5,2916.25,4876
20181201|2018-09-20 03:30,20,2916.5,2917,2914.25,2915.25,5422
20181201|2018-09-20 04:00,20,2915.5,2917,2914.75,2916.75,4074
20181201|2018-09-20 04:30,20,2916.75,2918.75,2916.75,2917.5,5618
20181201|2018-09-20 05:00,20,2917.5,2918,2916.25,2916.5,4717
20181201|2018-09-20 05:30,20,2916.5,2918.5,2916.5,2917.25,7571
20181201|2018-09-20 06:00,20,2917.5,2921,2917.25,2920.75,15290
20181201|2018-09-20 06:30,20,2921,2922.75,2920.5,2922.75,16272
20181201|2018-09-20 07:00,20,2922.5,2927,2922.5,2924.75,35892
20181201|2018-09-20 07:30,20,2925,2927.75,2924.25,2926.75,16406
20181201|2018-09-20 08:00,20,2926.75,2927.75,2925.75,2927.75,17148
20181201|2018-09-20 08:30,20,2927.75,2931,2926.25,2928.25,203033
20181201|2018-09-20 09:00,20,2928,2933,2928,2928.75,101674
20181201|2018-09-20 09:30,20,2928.75,2932.5,2927.75,2930.5,73244
20181201|2018-09-20 10:00,20,2930.75,2933.5,2930.5,2933,93344
20181201|2018-09-20 10:30,20,2933.25,2936,2932.75,2935.75,63020
20181201|2018-09-20 11:00,20,2936,2936,2934.25,2935.25,39258
20181201|2018-09-20 11:30,20,2935.25,2937.25,2934.25,2936.75,50963
20181201|2018-09-20 12:00,20,2936.75,2938.5,2935.25,2935.25,40569
20181201|2018-09-20 12:30,20,2935.25,2936.5,2934.75,2936,28861
20181201|2018-09-20 13:00,20,2935.75,2937.25,2935.75,2937,24921
20181201|2018-09-20 13:30,20,2936.75,2938.5,2935,2938,42514
20181201|2018-09-20 14:00,20,2938,2940.75,2937.5,2939,64690
20181201|2018-09-20 14:30,20,2938.75,2939,2936,2936.75,162264
20181201|2018-09-20 15:00,20,2937,2939.75,2936.5,2939.75,56522
20181201|2018-09-20 15:30,20,2939.75,2940.75,2939,2940.25,11366
20181201|2018-09-20 17:00,21,2939.5,2940.25,2938,2939.75,3696
20181201|2018-09-20 17:30,21,2939.5,2940.25,2938.5,2939.5,1097
20181201|2018-09-20 18:00,21,2939.25,2939.75,2938.5,2938.75,951
20181201|2018-09-20 18:30,21,2938.75,2941,2938.75,2940.5,2367
20181201|2018-09-20 19:00,21,2940.5,2941.5,2939.75,2941.5,3810
20181201|2018-09-20 19:30,21,2941.5,2942.25,2940.25,2940.75,2829
20181201|2018-09-20 20:00,21,2940.75,2941,2939.25,2940,3431
20181201|2018-09-20 20:30,21,2940,2940.5,2939.25,2940,2694
20181201|2018-09-20 21:00,21,2940.25,2940.75,2939.75,2940,2044
20181201|2018-09-20 21:30,21,2940,2941,2939.25,2941,1694
20181201|2018-09-20 22:00,21,2940.75,2941.75,2940.5,2941.25,2266
20181201|2018-09-20 22:30,21,2941.25,2941.75,2940.75,2941.25,1908
20181201|2018-09-20 23:00,21,2941.5,2941.75,2941,2941,1280
20181201|2018-09-20 23:30,21,2941,2941.5,2939.75,2941.25,1723
20181201|2018-09-21 00:00,21,2941.5,2942.25,2941,2942.25,4856
20181201|2018-09-21 00:30,21,2942.25,2942.75,2941.5,2941.75,2399
20181201|2018-09-21 01:00,21,2941.75,2942.5,2940.75,2942.25,3296
20181201|2018-09-21 01:30,21,2942,2944.25,2942,2943.5,4262
20181201|2018-09-21 02:00,21,2943.75,2945,2943,2944.5,8877
20181201|2018-09-21 02:30,21,2944.5,2945.25,2943.25,2945,7327
20181201|2018-09-21 03:00,21,2945,2945.5,2944,2945,6651
20181201|2018-09-21 03:30,21,2945,2945.25,2942.75,2943,6219
20181201|2018-09-21 04:00,21,2943.25,2943.75,2941.5,2941.5,6621
20181201|2018-09-21 04:30,21,2941.5,2942.75,2940.75,2941.75,5765
20181201|2018-09-21 05:00,21,2941.75,2942.25,2940.75,2941.25,5902
20181201|2018-09-21 05:30,21,2941,2941.25,2939.75,2939.75,4983
20181201|2018-09-21 06:00,21,2940,2940,2937.5,2938.5,10371
20181201|2018-09-21 06:30,21,2938.5,2939.75,2938.25,2939.75,6803
20181201|2018-09-21 07:00,21,2939.5,2940,2938,2938.75,10839
20181201|2018-09-21 07:30,21,2938.75,2943.75,2938.75,2942.5,28151
20181201|2018-09-21 08:00,21,2942.75,2947,2940.75,2945.25,63857
20181201|2018-09-21 08:30,21,2945,2946.5,2942.25,2943,200332
20181201|2018-09-21 09:00,21,2943.25,2944.75,2939.25,2940,107109
20181201|2018-09-21 09:30,21,2940,2941.75,2938.5,2939.75,82582
20181201|2018-09-21 10:00,21,2940,2941.75,2938.25,2941.5,63455
20181201|2018-09-21 10:30,21,2941.75,2943.5,2940.5,2943,46787
20181201|2018-09-21 11:00,21,2942.75,2944,2941,2941.5,53364
20181201|2018-09-21 11:30,21,2941.25,2941.75,2939,2940.5,35253
20181201|2018-09-21 12:00,21,2940.5,2941,2939.25,2939.75,33030
20181201|2018-09-21 12:30,21,2939.5,2940.25,2937.5,2940,36556
20181201|2018-09-21 13:00,21,2940,2940.25,2936.75,2939,34735
20181201|2018-09-21 13:30,21,2938.75,2939.75,2935.75,2936.25,44055
20181201|2018-09-21 14:00,21,2936.25,2938.25,2935.75,2936.25,54647
20181201|2018-09-21 14:30,21,2936,2937.25,2932.5,2934.5,262950
20181201|2018-09-21 15:00,21,2934.25,2937.75,2933.25,2934,106029
20181201|2018-09-21 15:30,21,2934.5,2934.75,2932,2932.25,13553
20181201|2018-09-23 17:00,24,2929.5,2930,2924.75,2927.75,12447
20181201|2018-09-23 17:30,24,2927.75,2928.25,2926,2926.75,2681
20181201|2018-09-23 18:00,24,2926.5,2927.75,2925.5,2927,2672
20181201|2018-09-23 18:30,24,2927.25,2928.25,2927,2928,1770
20181201|2018-09-23 19:00,24,2928,2928,2926.75,2927.25,1412
20181201|2018-09-23 19:30,24,2927,2927.5,2926,2926,1552
20181201|2018-09-23 20:00,24,2926,2926.5,2923.25,2925.5,6421
20181201|2018-09-23 20:30,24,2925.75,2926.75,2925.25,2926.25,2815
20181201|2018-09-23 21:00,24,2926.25,2927.5,2926,2927.5,2216
20181201|2018-09-23 21:30,24,2927.25,2928,2926.75,2927.75,1425
20181201|2018-09-23 22:00,24,2927.5,2928.5,2927.5,2928.25,1089
20181201|2018-09-23 22:30,24,2928.25,2928.5,2927.75,2928,726
20181201|2018-09-23 23:00,24,2928,2928.25,2927.25,2927.5,951
20181201|2018-09-23 23:30,24,2927.5,2927.75,2927.25,2927.25,463
20181201|2018-09-24 00:00,24,2927.5,2928.25,2927.25,2927.5,1328
20181201|2018-09-24 00:30,24,2927.5,2928,2927,2928,2777
20181201|2018-09-24 01:00,24,2928,2928.25,2925.25,2926,3195
20181201|2018-09-24 01:30,24,2926,2926.5,2924.5,2926.25,5760
20181201|2018-09-24 02:00,24,2926,2928.5,2926,2927.25,9419
20181201|2018-09-24 02:30,24,2927.25,2927.75,2926.5,2927,6824
20181201|2018-09-24 03:00,24,2926.75,2929.5,2926.75,2929.5,5049
20181201|2018-09-24 03:30,24,2929.5,2930,2928.25,2928.5,4962
20181201|2018-09-24 04:00,24,2928.5,2929.75,2927.5,2928.25,4025
20181201|2018-09-24 04:30,24,2928.25,2929,2927.25,2927.75,3599
20181201|2018-09-24 05:00,24,2928,2930,2928,2929.75,5042
20181201|2018-09-24 05:30,24,2929.75,2930,2928.25,2929.75,4395
20181201|2018-09-24 06:00,24,2929.5,2930.25,2928,2928.25,4875
20181201|2018-09-24 06:30,24,2928.25,2929.5,2928,2928.5,4316
20181201|2018-09-24 07:00,24,2928.5,2929.5,2928,2928.5,5630
20181201|2018-09-24 07:30,24,2928.25,2929.5,2927.5,2927.75,10200
20181201|2018-09-24 08:00,24,2927.5,2928.25,2925.75,2927.5,23594
20181201|2018-09-24 08:30,24,2927.25,2929,2923,2927.25,157455
20181201|2018-09-24 09:00,24,2927,2927.5,2920.75,2922.25,91653
20181201|2018-09-24 09:30,24,2922.25,2924.25,2917.75,2922.25,165101
20181201|2018-09-24 10:00,24,2922.25,2926,2919,2924.25,87060
20181201|2018-09-24 10:30,24,2924.25,2925.25,2921.75,2922,38578
20181201|2018-09-24 11:00,24,2922.25,2923.5,2920.25,2921,36302
20181201|2018-09-24 11:30,24,2921.25,2923,2919.25,2920.25,37507
20181201|2018-09-24 12:00,24,2920.25,2922.75,2919.25,2920.5,32788
20181201|2018-09-24 12:30,24,2920.5,2924.5,2920.5,2923.75,40180
20181201|2018-09-24 13:00,24,2923.75,2925.75,2922.75,2923.75,30576
20181201|2018-09-24 13:30,24,2924,2925.5,2923,2924,33369
20181201|2018-09-24 14:00,24,2923.75,2926.5,2923.5,2925,60733
20181201|2018-09-24 14:30,24,2925.25,2926,2923.75,2924.5,89487
20181201|2018-09-24 15:00,24,2924.75,2926.25,2924.5,2925.75,47465
20181201|2018-09-24 15:30,24,2925.75,2927.5,2925.75,2926.5,8037
20181201|2018-09-24 17:00,25,2926.5,2927,2925.5,2926.25,2302
20181201|2018-09-24 17:30,25,2926.25,2926.5,2925.75,2926,510
20181201|2018-09-24 18:00,25,2926,2926,2925.5,2925.5,278
20181201|2018-09-24 18:30,25,2925.75,2925.75,2925.25,2925.25,727
20181201|2018-09-24 19:00,25,2925.25,2925.5,2923.5,2924.75,2771
20181201|2018-09-24 19:30,25,2924.5,2925.75,2924,2924.25,2074
20181201|2018-09-24 20:00,25,2924.25,2924.5,2923.75,2924.25,1489
20181201|2018-09-24 20:30,25,2924.25,2925.25,2923.75,2923.75,1523
20181201|2018-09-24 21:00,25,2923.75,2924.75,2923.5,2924,1502
20181201|2018-09-24 21:30,25,2924,2925,2924,2924.75,1530
20181201|2018-09-24 22:00,25,2924.75,2925,2924.25,2924.75,563
20181201|2018-09-24 22:30,25,2924.75,2925,2924.25,2925,721
20181201|2018-09-24 23:00,25,2925,2925.25,2924.5,2925,547
20181201|2018-09-24 23:30,25,2925,2925.25,2924.75,2925.25,437
20181201|2018-09-25 00:00,25,2925,2925.5,2924.75,2925.5,1117
20181201|2018-09-25 00:30,25,2925.5,2925.5,2924.25,2925.5,1861
20181201|2018-09-25 01:00,25,2925.25,2926.75,2924.5,2925.75,3208
20181201|2018-09-25 01:30,25,2925.75,2926.25,2925.5,2926,1946
20181201|2018-09-25 02:00,25,2925.75,2927.5,2924.25,2927.25,8984
20181201|2018-09-25 02:30,25,2927.25,2928.25,2925.75,2926,5712
20181201|2018-09-25 03:00,25,2926.25,2927.75,2926,2927.5,4460
20181201|2018-09-25 03:30,25,2927.75,2928.75,2926.75,2927.25,3892
20181201|2018-09-25 04:00,25,2927.25,2929.75,2927.25,2929.25,6087
20181201|2018-09-25 04:30,25,2929,2930,2928.25,2929.25,4078
20181201|2018-09-25 05:00,25,2929.25,2930.75,2929,2930.25,8219
20181201|2018-09-25 05:30,25,2930.25,2933.5,2930,2932.75,11816
20181201|2018-09-25 06:00,25,2932.75,2934.25,2932.25,2932.75,10865
20181201|2018-09-25 06:30,25,2932.75,2932.75,2931.75,2932.25,4490
20181201|2018-09-25 07:00,25,2932.25,2933.5,2930.5,2931.75,8403
20181201|2018-09-25 07:30,25,2931.75,2931.75,2929,2930.25,11584
20181201|2018-09-25 08:00,25,2930,2930.5,2928.5,2929,14061
20181201|2018-09-25 08:30,25,2929,2930.25,2925.5,2925.75,119791
20181201|2018-09-25 09:00,25,2925.75,2927.5,2923.75,2925.5,73057
20181201|2018-09-25 09:30,25,2925.5,2926.75,2921.5,2922,62241
20181201|2018-09-25 10:00,25,2921.75,2927.5,2920.25,2927.5,68317
20181201|2018-09-25 10:30,25,2927.25,2928.25,2926.5,2926.75,32732
20181201|2018-09-25 11:00,25,2927,2928.25,2926.75,2927,20631
20181201|2018-09-25 11:30,25,2927.25,2927.25,2924.25,2925,26090
20181201|2018-09-25 12:00,25,2925,2925,2922.5,2923,62171
20181201|2018-09-25 12:30,25,2923.25,2923.25,2918.25,2921.5,81539
20181201|2018-09-25 13:00,25,2921.25,2923,2920.5,2922.75,36119
20181201|2018-09-25 13:30,25,2922.75,2922.75,2919.5,2921.5,55620
20181201|2018-09-25 14:00,25,2921.5,2922.5,2920.25,2922.5,53932
20181201|2018-09-25 14:30,25,2922.5,2923.5,2918.5,2920.75,134909
20181201|2018-09-25 15:00,25,2920.5,2921.5,2920.25,2921.25,42219
20181201|2018-09-25 15:30,25,2921.5,2922.75,2921,2922.25,6245
20181201|2018-09-25 17:00,26,2922.5,2923.25,2922,2922.75,2391
20181201|2018-09-25 17:30,26,2922.75,2923.25,2922.5,2922.5,618
20181201|2018-09-25 18:00,26,2922.75,2924,2922.5,2923.75,1294
20181201|2018-09-25 18:30,26,2924,2924,2923.25,2923.5,850
20181201|2018-09-25 19:00,26,2923.25,2924.5,2923.25,2923.75,2340
20181201|2018-09-25 19:30,26,2923.75,2924.25,2923.5,2924.25,955
20181201|2018-09-25 20:00,26,2924,2925.25,2924,2925.25,2484
20181201|2018-09-25 20:30,26,2925,2925.75,2924.25,2925,2878
20181201|2018-09-25 21:00,26,2925.25,2926.5,2925,2926.25,2807
20181201|2018-09-25 21:30,26,2926.5,2927.25,2926,2927,3019
20181201|2018-09-25 22:00,26,2927.25,2927.25,2926.5,2927.25,2163
20181201|2018-09-25 22:30,26,2927.25,2928,2927.25,2927.75,1701
20181201|2018-09-25 23:00,26,2927.75,2928,2927,2927,1286
20181201|2018-09-25 23:30,26,2927,2927.5,2927,2927.5,735
20181201|2018-09-26 00:00,26,2927.5,2928.75,2927.5,2928.25,2809
20181201|2018-09-26 00:30,26,2928.25,2928.5,2927.25,2927.75,1749
20181201|2018-09-26 01:00,26,2927.75,2928,2926.25,2926.25,3163
20181201|2018-09-26 01:30,26,2926.25,2926.75,2925.75,2926.25,2454
20181201|2018-09-26 02:00,26,2926.25,2926.75,2925.5,2926,7392
20181201|2018-09-26 02:30,26,2926,2926.75,2924.5,2926.75,4460
20181201|2018-09-26 03:00,26,2926.5,2927.5,2926,2927.5,3401
20181201|2018-09-26 03:30,26,2927.25,2928.5,2926.5,2927.25,4320
20181201|2018-09-26 04:00,26,2927.5,2928,2926.75,2927.75,4062
20181201|2018-09-26 04:30,26,2927.5,2927.5,2926.25,2927,5565
20181201|2018-09-26 05:00,26,2927,2928.25,2926.75,2927,6560
20181201|2018-09-26 05:30,26,2927,2928.25,2926.5,2927.75,7695
20181201|2018-09-26 06:00,26,2927.75,2927.75,2926.5,2927.25,5842
20181201|2018-09-26 06:30,26,2927,2927.25,2925,2925.25,4665
20181201|2018-09-26 07:00,26,2925.25,2925.75,2924.25,2925.5,5665
20181201|2018-09-26 07:30,26,2925.25,2925.5,2924.25,2925,5820
20181201|2018-09-26 08:00,26,2924.75,2925,2921.5,2922.25,19834
20181201|2018-09-26 08:30,26,2922.25,2926.5,2922,2924.75,96953
20181201|2018-09-26 09:00,26,2925,2925.5,2920.25,2923.25,59772
20181201|2018-09-26 09:30,26,2923.25,2927.25,2923,2926.5,57264
20181201|2018-09-26 10:00,26,2926.5,2928.75,2926.25,2928.5,37990
20181201|2018-09-26 10:30,26,2928.75,2929,2926.75,2927.5,28590
20181201|2018-09-26 11:00,26,2927.5,2928,2926.25,2928,16254
20181201|2018-09-26 11:30,26,2928,2929.75,2927.5,2929.75,25065
20181201|2018-09-26 12:00,26,2929.75,2930,2928.5,2928.5,30037
20181201|2018-09-26 12:30,26,2928.75,2929,2927,2927.25,39311
20181201|2018-09-26 13:00,26,2927.5,2936,2927,2932.75,126544
20181201|2018-09-26 13:30,26,2933,2934.25,2926.25,2927.5,95645
20181201|2018-09-26 14:00,26,2927.5,2929.75,2924,2926.75,78611
20181201|2018-09-26 14:30,26,2926.75,2927,2907.5,2912,350553
20181201|2018-09-26 15:00,26,2912,2912.25,2908,2911.75,79800
20181201|2018-09-26 15:30,26,2912,2913.5,2909.5,2912,11692
20181201|2018-09-26 17:00,27,2911.5,2912.75,2910.5,2911.5,5313
20181201|2018-09-26 17:30,27,2911.5,2914,2911.5,2913.75,3006
20181201|2018-09-26 18:00,27,2913.5,2914,2913.25,2913.75,1286
20181201|2018-09-26 18:30,27,2913.75,2914.25,2912.25,2913.75,3836
20181201|2018-09-26 19:00,27,2913.75,2914.5,2913,2913.75,3431
20181201|2018-09-26 19:30,27,2913.75,2914.75,2913.75,2914.5,1896
20181201|2018-09-26 20:00,27,2914.5,2915.25,2913.75,2915,2973
20181201|2018-09-26 20:30,27,2914.75,2915.25,2913.5,2915.25,2990
20181201|2018-09-26 21:00,27,2915,2915.25,2914.5,2914.5,1745
20181201|2018-09-26 21:30,27,2914.5,2915.75,2914.25,2915.5,2383
20181201|2018-09-26 22:00,27,2915.25,2915.5,2914.5,2914.5,1655
20181201|2018-09-26 22:30,27,2914.5,2914.5,2912,2913,4339
20181201|2018-09-26 23:00,27,2913.25,2913.5,2912.25,2912.5,1793
20181201|2018-09-26 23:30,27,2912.5,2913.75,2912.25,2913.25,830
20181201|2018-09-27 00:00,27,2913.5,2914.25,2912.25,2912.75,2931
20181201|2018-09-27 00:30,27,2912.75,2912.75,2910,2910.25,5184
20181201|2018-09-27 01:00,27,2910.25,2912,2909,2911.25,5193
20181201|2018-09-27 01:30,27,2911.25,2911.5,2910.5,2911.25,3607
20181201|2018-09-27 02:00,27,2911.25,2913.5,2909.25,2910,12947
20181201|2018-09-27 02:30,27,2910,2910,2907.5,2908.25,9377
20181201|2018-09-27 03:00,27,2908.25,2911.25,2908.25,2911.25,7745
20181201|2018-09-27 03:30,27,2911,2911.5,2909.25,2909.25,4823
20181201|2018-09-27 04:00,27,2909.5,2912.75,2908.5,2911.5,9722
20181201|2018-09-27 04:30,27,2911.5,2912.5,2910.75,2911.75,6246
20181201|2018-09-27 05:00,27,2911.75,2914.5,2911.75,2913.75,10737
20181201|2018-09-27 05:30,27,2913.75,2916.25,2913.25,2915,10433
20181201|2018-09-27 06:00,27,2915,2915,2913,2914.75,6303
20181201|2018-09-27 06:30,27,2914.75,2915,2913.25,2913.25,7821
20181201|2018-09-27 07:00,27,2913.25,2915,2913.25,2913.75,6560
20181201|2018-09-27 07:30,27,2913.75,2916.75,2912.75,2916,16825
20181201|2018-09-27 08:00,27,2916,2917.5,2915.75,2917.5,15125
20181201|2018-09-27 08:30,27,2917.5,2920.75,2914,2919.25,143171
20181201|2018-09-27 09:00,27,2919.25,2925.5,2919,2924.75,109261
20181201|2018-09-27 09:30,27,2924.75,2928,2923.75,2927.25,79911
20181201|2018-09-27 10:00,27,2927,2929,2925.25,2926.75,61065
20181201|2018-09-27 10:30,27,2926.75,2930,2925.25,2930,41374
20181201|2018-09-27 11:00,27,2929.75,2931.5,2928.75,2931.25,48471
20181201|2018-09-27 11:30,27,2931.25,2932,2929.75,2930.75,38198
20181201|2018-09-27 12:00,27,2930.5,2930.75,2926.75,2928.25,38663
20181201|2018-09-27 12:30,27,2928,2929,2926.5,2927.5,23928
20181201|2018-09-27 13:00,27,2927.5,2927.5,2924,2925.25,50263
20181201|2018-09-27 13:30,27,2925,2926,2922,2922.25,69206
20181201|2018-09-27 14:00,27,2922.25,2924,2919.5,2920,61798
20181201|2018-09-27 14:30,27,2919.75,2922.25,2917,2919.75,158606
20181201|2018-09-27 15:00,27,2919.5,2920.25,2918,2920,55909
20181201|2018-09-27 15:30,27,2919.75,2922.25,2919.5,2922,7487
20181201|2018-09-27 17:00,28,2922.25,2923.25,2921.5,2921.75,2975
20181201|2018-09-27 17:30,28,2921.75,2922.5,2921.5,2921.75,605
20181201|2018-09-27 18:00,28,2922,2922.75,2921.75,2922.75,350
20181201|2018-09-27 18:30,28,2922.75,2923,2921.25,2921.5,1537
20181201|2018-09-27 19:00,28,2921.5,2922.25,2920.75,2920.75,2396
20181201|2018-09-27 19:30,28,2920.75,2921.25,2919.75,2921.25,3246
20181201|2018-09-27 20:00,28,2921.5,2922.75,2921.25,2922.25,2311
20181201|2018-09-27 20:30,28,2922.25,2923.75,2921.75,2922.25,3587
20181201|2018-09-27 21:00,28,2922.25,2924,2922,2923.5,2596
20181201|2018-09-27 21:30,28,2923.5,2924,2923,2923.25,1986
20181201|2018-09-27 22:00,28,2923,2924.25,2922.75,2924,1893
20181201|2018-09-27 22:30,28,2924,2924.25,2922.5,2923,1986
20181201|2018-09-27 23:00,28,2923,2923.25,2921.5,2922,1690
20181201|2018-09-27 23:30,28,2921.75,2922.75,2921.25,2922.5,1532
20181201|2018-09-28 00:00,28,2922.5,2922.75,2921,2921.25,1642
20181201|2018-09-28 00:30,28,2921.5,2922,2921,2921,2870
20181201|2018-09-28 01:00,28,2921.25,2921.5,2919.25,2919.25,4704
20181201|2018-09-28 01:30,28,2919.5,2919.75,2918,2918.25,4662
20181201|2018-09-28 02:00,28,2918,2918.5,2915,2916.25,18274
20181201|2018-09-28 02:30,28,2916.25,2919.25,2916.25,2917.5,9852
20181201|2018-09-28 03:00,28,2917.5,2920.25,2916.75,2919.5,11070
20181201|2018-09-28 03:30,28,2919.5,2921.5,2919.5,2921,7596
20181201|2018-09-28 04:00,28,2920.75,2921.25,2917.75,2918.5,11533
20181201|2018-09-28 04:30,28,2918.5,2919,2916.75,2917.25,9407
20181201|2018-09-28 05:00,28,2917.25,2917.75,2912.25,2914.25,15766
20181201|2018-09-28 05:30,28,2914,2916,2912.75,2914.25,10812
20181201|2018-09-28 06:00,28,2914.25,2914.75,2911.5,2912.75,14506
20181201|2018-09-28 06:30,28,2912.5,2912.75,2908.75,2909.75,20597
20181201|2018-09-28 07:00,28,2909.5,2911,2908,2910.75,16806
20181201|2018-09-28 07:30,28,2910.75,2913,2910.25,2912.25,20286
20181201|2018-09-28 08:00,28,2912.5,2913.75,2910.5,2912.75,20377
20181201|2018-09-28 08:30,28,2912.5,2917,2912,2916.25,113308
20181201|2018-09-28 09:00,28,2916.5,2919.5,2914.25,2919.5,86448
20181201|2018-09-28 09:30,28,2919.5,2924,2918.25,2922.75,77550
20181201|2018-09-28 10:00,28,2923,2925.5,2922.25,2923.75,59175
20181201|2018-09-28 10:30,28,2923.5,2924.5,2921.25,2921.75,45292
20181201|2018-09-28 11:00,28,2921.5,2923.25,2920.75,2921.25,30679
20181201|2018-09-28 11:30,28,2921.25,2922.5,2915.5,2919.75,63383
20181201|2018-09-28 12:00,28,2919.75,2921.75,2918.5,2921.5,22377
20181201|2018-09-28 12:30,28,2921.5,2924,2921.25,2921.5,45074
20181201|2018-09-28 13:00,28,2921.5,2921.75,2917.5,2920.5,46560
20181201|2018-09-28 13:30,28,2920.5,2921.25,2918,2918.25,39124
20181201|2018-09-28 14:00,28,2918.5,2921,2917.25,2919.5,74990
20181201|2018-09-28 14:30,28,2919.5,2920.5,2916,2919,327988
20181201|2018-09-28 15:00,28,2919,2922.25,2918.5,2920.25,87496
20181201|2018-09-28 15:30,28,2920.5,2922.25,2920.25,2921.75,6318
20181201|2018-09-30 17:00,1,2922.5,2926.75,2922.5,2924.75,9854
20181201|2018-09-30 17:30,1,2925,2926,2924.25,2925.75,1950
20181201|2018-09-30 18:00,1,2925.75,2929.75,2925.75,2929.25,6155
20181201|2018-09-30 18:30,1,2929.25,2929.25,2927,2928.25,3456
20181201|2018-09-30 19:00,1,2928.25,2929,2927,2928.25,4313
20181201|2018-09-30 19:30,1,2928.25,2929.5,2928,2929.25,3115
20181201|2018-09-30 20:00,1,2929.5,2930.5,2928.75,2928.75,5611
20181201|2018-09-30 20:30,1,2928.75,2930,2928.5,2929.75,3160
20181201|2018-09-30 21:00,1,2929.75,2934,2929.5,2933.25,8435
20181201|2018-09-30 21:30,1,2933.25,2936,2933.25,2934.75,7385
20181201|2018-09-30 22:00,1,2934.75,2936,2934.5,2936,3284
20181201|2018-09-30 22:30,1,2936,2936,2934.75,2935,2488
20181201|2018-09-30 23:00,1,2935,2935.5,2934.75,2935.25,869
20181201|2018-09-30 23:30,1,2935,2935.75,2933.75,2935.5,2917
20181201|2018-10-01 00:00,1,2935.25,2935.25,2934,2934.25,2490
20181201|2018-10-01 00:30,1,2934.25,2934.75,2933.75,2934,1550
20181201|2018-10-01 01:00,1,2934,2935.25,2933.5,2934.25,5567
20181201|2018-10-01 01:30,1,2934.25,2934.25,2933,2933.5,2774
20181201|2018-10-01 02:00,1,2933.5,2936,2932,2935.75,14285
20181201|2018-10-01 02:30,1,2935.75,2937.25,2935,2936.75,8840
20181201|2018-10-01 03:00,1,2936.75,2937.5,2936,2936.75,6414
20181201|2018-10-01 03:30,1,2937,2937.75,2936.25,2937.5,5175
20181201|2018-10-01 04:00,1,2937.25,2937.75,2935.5,2936.5,6898
20181201|2018-10-01 04:30,1,2936.75,2937.75,2936,2937.5,8136
20181201|2018-10-01 05:00,1,2937.5,2937.75,2935.75,2936.75,6402
20181201|2018-10-01 05:30,1,2936.75,2937.25,2935.75,2936.5,5592
20181201|2018-10-01 06:00,1,2936.5,2937.5,2935.5,2937.25,4955
20181201|2018-10-01 06:30,1,2937,2937,2934.25,2935.5,10451
20181201|2018-10-01 07:00,1,2935.25,2936.25,2933.25,2933.5,14869
20181201|2018-10-01 07:30,1,2933.75,2933.75,2931.75,2933.25,15100
20181201|2018-10-01 08:00,1,2933.25,2934.25,2932.75,2933.75,12004
20181201|2018-10-01 08:30,1,2933.75,2939.5,2932.5,2938.5,134583
20181201|2018-10-01 09:00,1,2938.5,2941,2937.5,2940.75,83663
20181201|2018-10-01 09:30,1,2940.75,2942,2937.75,2939.25,72397
20181201|2018-10-01 10:00,1,2939.5,2940.25,2937.75,2938.25,50970
20181201|2018-10-01 10:30,1,2938.5,2940,2936.25,2937.75,47347
20181201|2018-10-01 11:00,1,2938,2938,2932,2933.75,57447
20181201|2018-10-01 11:30,1,2934,2934.25,2931.25,2932.5,55125
20181201|2018-10-01 12:00,1,2932.5,2934.5,2931.75,2934,31468
20181201|2018-10-01 12:30,1,2934.25,2935.25,2932.5,2933,36312
20181201|2018-10-01 13:00,1,2933,2933.25,2929.75,2932.75,57142
20181201|2018-10-01 13:30,1,2933,2933,2929.5,2932.5,40930
20181201|2018-10-01 14:00,1,2932.5,2933.25,2926,2927.25,88034
20181201|2018-10-01 14:30,1,2927,2930,2922.5,2929.5,182297
20181201|2018-10-01 15:00,1,2929.5,2930.5,2927.5,2929.75,63481
20181201|2018-10-01 15:30,1,2930.25,2930.75,2928.5,2929.25,7672
20181201|2018-10-01 17:00,2,2929.25,2930,2928.25,2929,3574
20181201|2018-10-01 17:30,2,2929.25,2930,2928.5,2929.25,4887
20181201|2018-10-01 18:00,2,2929.25,2929.5,2928.75,2929.25,496
20181201|2018-10-01 18:30,2,2929,2930,2928.75,2929.25,2457
20181201|2018-10-01 19:00,2,2929,2929.5,2927,2927.75,4213
20181201|2018-10-01 19:30,2,2927.75,2929.5,2927.5,2928.5,1863
20181201|2018-10-01 20:00,2,2928.5,2928.75,2925.75,2926.5,4015
20181201|2018-10-01 20:30,2,2926.75,2927,2924.75,2926.25,4914
20181201|2018-10-01 21:00,2,2926,2926,2924.75,2925,2947
20181201|2018-10-01 21:30,2,2924.75,2925.75,2924,2925.5,3249
20181201|2018-10-01 22:00,2,2925.5,2926.75,2925.25,2926.5,1354
20181201|2018-10-01 22:30,2,2926.5,2926.75,2926,2926.25,1000
20181201|2018-10-01 23:00,2,2926.25,2926.75,2925.75,2925.75,780
20181201|2018-10-01 23:30,2,2925.75,2926.75,2925.75,2925.75,2096
20181201|2018-10-02 00:00,2,2926,2926,2924.25,2925,2339
20181201|2018-10-02 00:30,2,2924.75,2925.5,2924.25,2924.75,2345
20181201|2018-10-02 01:00,2,2924.5,2925.25,2922.25,2923.5,6289
20181201|2018-10-02 01:30,2,2923.5,2923.5,2921.5,2922,5125
20181201|2018-10-02 02:00,2,2922.25,2924,2921,2922.25,13653
20181201|2018-10-02 02:30,2,2922.25,2925.5,2922,2925.5,9193
20181201|2018-10-02 03:00,2,2925.25,2925.5,2922.5,2922.5,6787
20181201|2018-10-02 03:30,2,2922.5,2923,2918.5,2919.5,12105
20181201|2018-10-02 04:00,2,2919.5,2920.5,2917.5,2920,13211
20181201|2018-10-02 04:30,2,2920,2921,2918,2920.5,7153
20181201|2018-10-02 05:00,2,2920.5,2922.5,2920.5,2921,7968
20181201|2018-10-02 05:30,2,2921,2924,2920.25,2923.25,7817
20181201|2018-10-02 06:00,2,2923.25,2925,2921.75,2923,10224
20181201|2018-10-02 06:30,2,2923,2925,2922.5,2924.25,8859
20181201|2018-10-02 07:00,2,2924.5,2927,2924,2926.75,11645
20181201|2018-10-02 07:30,2,2926.75,2926.75,2925.25,2926.25,8836
20181201|2018-10-02 08:00,2,2926.5,2928.25,2926,2928,16834
20181201|2018-10-02 08:30,2,2928,2930.75,2926.25,2929.5,131307
20181201|2018-10-02 09:00,2,2929.25,2929.5,2925,2927.75,81955
20181201|2018-10-02 09:30,2,2927.5,2931.75,2924,2929.25,88385
20181201|2018-10-02 10:00,2,2929.25,2931.75,2928.5,2929.75,51159
20181201|2018-10-02 10:30,2,2929.75,2935.25,2929.5,2934.5,56229
20181201|2018-10-02 11:00,2,2934.5,2936,2932.5,2933.75,48285
20181201|2018-10-02 11:30,2,2933.75,2936,2931,2932.25,52397
20181201|2018-10-02 12:00,2,2932,2934.5,2932,2933.5,31729
20181201|2018-10-02 12:30,2,2933.5,2935.5,2933.25,2934,24645
20181201|2018-10-02 13:00,2,2934,2936,2933.25,2935.25,27203
20181201|2018-10-02 13:30,2,2935.25,2935.5,2930.25,2931,47102
20181201|2018-10-02 14:00,2,2931,2931,2924,2926.25,102005
20181201|2018-10-02 14:30,2,2926.25,2930.25,2926,2928.25,132027
20181201|2018-10-02 15:00,2,2928.25,2929,2928,2928.75,40380
20181201|2018-10-02 15:30,2,2928.75,2930.25,2928.5,2930,5914
20181201|2018-10-02 17:00,3,2929,2929.75,2928.5,2929.5,2915
20181201|2018-10-02 17:30,3,2929.75,2930,2929,2929.25,728
20181201|2018-10-02 18:00,3,2929.25,2929.5,2928.75,2929.25,606
20181201|2018-10-02 18:30,3,2929.25,2929.75,2927.75,2928.25,1522
20181201|2018-10-02 19:00,3,2928.5,2928.75,2926,2926.5,4204
20181201|2018-10-02 19:30,3,2926.75,2927.75,2925.75,2927.5,1927
20181201|2018-10-02 20:00,3,2927.75,2928.5,2926.25,2927,2664
20181201|2018-10-02 20:30,3,2927.25,2931.5,2926.5,2931,4695
20181201|2018-10-02 21:00,3,2930.75,2935.75,2930.75,2934.5,12004
20181201|2018-10-02 21:30,3,2934.5,2935,2933.25,2934.75,3743
20181201|2018-10-02 22:00,3,2935,2935,2933.5,2933.75,1712
20181201|2018-10-02 22:30,3,2933.75,2934,2932,2932,3768
20181201|2018-10-02 23:00,3,2932,2932.5,2931,2931.5,2551
20181201|2018-10-02 23:30,3,2931.5,2932.75,2931.25,2931.75,2151
20181201|2018-10-03 00:00,3,2931.75,2934,2931.5,2933.75,2597
20181201|2018-10-03 00:30,3,2933.75,2934,2931,2931.25,3553
20181201|2018-10-03 01:00,3,2931.25,2934,2931.25,2933.75,3668
20181201|2018-10-03 01:30,3,2933.5,2935.75,2933.5,2934.75,3889
20181201|2018-10-03 02:00,3,2934.75,2935.5,2934.25,2934.5,4447
20181201|2018-10-03 02:30,3,2934.5,2935.25,2933.75,2934.75,3770
20181201|2018-10-03 03:00,3,2935,2935.75,2933.75,2935,4089
20181201|2018-10-03 03:30,3,2935,2936,2934.5,2935.25,3172
20181201|2018-10-03 04:00,3,2935.25,2935.5,2932.25,2932.75,5921
20181201|2018-10-03 04:30,3,2932.75,2935.25,2932.75,2935,6852
20181201|2018-10-03 05:00,3,2935,2936.25,2935,2935.5,5817
20181201|2018-10-03 05:30,3,2935.75,2936.25,2935,2935.5,4489
20181201|2018-10-03 06:00,3,2935.5,2938.5,2935.25,2937.5,9917
20181201|2018-10-03 06:30,3,2937.75,2938.25,2937,2937.75,7779
20181201|2018-10-03 07:00,3,2938,2939.75,2937.75,2938,13207
20181201|2018-10-03 07:30,3,2937.75,2940,2937.75,2939.75,9807
20181201|2018-10-03 08:00,3,2939.5,2939.75,2938,2939.5,10148
20181201|2018-10-03 08:30,3,2939.5,2941,2936.75,2937.25,103354
20181201|2018-10-03 09:00,3,2937.25,2944.75,2937,2942,104974
20181201|2018-10-03 09:30,3,2941.75,2942,2938.25,2939,73151
20181201|2018-10-03 10:00,3,2938.75,2940.25,2935.75,2940,62777
20181201|2018-10-03 10:30,3,2940,2941.25,2936,2941,54454
20181201|2018-10-03 11:00,3,2941,2942,2938.75,2941.5,38277
20181201|2018-10-03 11:30,3,2941.25,2941.75,2938.25,2940.5,40454
20181201|2018-10-03 12:00,3,2940.25,2942,2938.75,2940.25,48434
20181201|2018-10-03 12:30,3,2940.5,2941,2938.5,2940.25,30099
20181201|2018-10-03 13:00,3,2940.25,2941.75,2938.5,2939.25,39118
20181201|2018-10-03 13:30,3,2939.25,2939.5,2928.25,2931.5,150586
20181201|2018-10-03 14:00,3,2931.25,2932.75,2925.5,2927.75,105281
20181201|2018-10-03 14:30,3,2928,2931.5,2927.5,2930.5,152654
20181201|2018-10-03 15:00,3,2930.25,2932,2929,2931.5,49076
20181201|2018-10-03 15:30,3,2931.5,2931.75,2924.75,2926.5,14935
20181201|2018-10-03 17:00,4,2926,2926.25,2923.75,2924.75,6045
20181201|2018-10-03 17:30,4,2924.5,2925.25,2923.5,2925,2796
20181201|2018-10-03 18:00,4,2925,2925.5,2924,2925,2202
20181201|2018-10-03 18:30,4,2925,2925.25,2924,2925,2727
20181201|2018-10-03 19:00,4,2925,2925.5,2920.75,2921.75,8909
20181201|2018-10-03 19:30,4,2921.75,2923.5,2921.25,2922.75,4816
20181201|2018-10-03 20:00,4,2923,2923,2920.5,2922,4490
20181201|2018-10-03 20:30,4,2922,2922.25,2919.5,2920.25,6061
20181201|2018-10-03 21:00,4,2920,2920.25,2918.25,2919.5,5217
20181201|2018-10-03 21:30,4,2919.75,2921.5,2919.25,2921.5,3646
20181201|2018-10-03 22:00,4,2921.25,2922.25,2920.75,2920.75,3037
20181201|2018-10-03 22:30,4,2920.75,2920.75,2918,2918,7364
20181201|2018-10-03 23:00,4,2918.25,2919.25,2917.75,2919,6115
20181201|2018-10-03 23:30,4,2919,2921,2918.5,2920,3334
20181201|2018-10-04 00:00,4,2920,2920,2918.25,2918.5,2679
20181201|2018-10-04 00:30,4,2918.5,2918.5,2916.75,2917.5,5702
20181201|2018-10-04 01:00,4,2917.75,2917.75,2915.25,2916.75,9966
20181201|2018-10-04 01:30,4,2916.75,2918.75,2916.25,2918.25,5373
20181201|2018-10-04 02:00,4,2918.5,2919.25,2913.75,2914.5,20024
20181201|2018-10-04 02:30,4,2914.25,2918,2913.25,2917.5,14607
20181201|2018-10-04 03:00,4,2917.5,2917.75,2913.75,2914.25,8713
20181201|2018-10-04 03:30,4,2914.5,2916.25,2913.5,2915.5,8031
20181201|2018-10-04 04:00,4,2915.75,2917.75,2913.25,2917.25,19524
20181201|2018-10-04 04:30,4,2917.25,2918.5,2916.5,2917.25,10725
20181201|2018-10-04 05:00,4,2917.25,2920,2916.75,2918.25,14729
20181201|2018-10-04 05:30,4,2918.25,2921,2918,2921,9201
20181201|2018-10-04 06:00,4,2920.75,2922,2920.25,2920.75,10449
20181201|2018-10-04 06:30,4,2920.75,2921,2918.5,2920.75,12476
20181201|2018-10-04 07:00,4,2921,2921.25,2918,2919.5,13474
20181201|2018-10-04 07:30,4,2919.5,2922.75,2917.5,2922,26422
20181201|2018-10-04 08:00,4,2921.75,2924,2921,2923.75,19487
20181201|2018-10-04 08:30,4,2923.75,2924,2917.75,2918.75,175199
20181201|2018-10-04 09:00,4,2918.75,2918.75,2905.5,2908.25,227423
20181201|2018-10-04 09:30,4,2908,2911.75,2905.75,2908.25,128024
20181201|2018-10-04 10:00,4,2908.25,2913.25,2907.75,2908.25,93985
20181201|2018-10-04 10:30,4,2908.25,2909.75,2902.75,2903.25,110517
20181201|2018-10-04 11:00,4,2903.25,2905,2893.75,2897.75,150246
20181201|2018-10-04 11:30,4,2897.5,2904.5,2897.25,2898.75,91886
20181201|2018-10-04 12:00,4,2898.75,2899.75,2891.75,2894.75,110263
20181201|2018-10-04 12:30,4,2894.75,2896.5,2890.5,2892.5,102008
20181201|2018-10-04 13:00,4,2892.5,2895,2887.75,2891.75,109414
20181201|2018-10-04 13:30,4,2891.75,2902.75,2890.25,2902,153963
20181201|2018-10-04 14:00,4,2901.75,2905.25,2899.5,2899.5,104376
20181201|2018-10-04 14:30,4,2899.75,2908,2897.25,2906.25,199750
20181201|2018-10-04 15:00,4,2906.5,2908.5,2906,2907.5,67711
20181201|2018-10-04 15:30,4,2907.25,2910.5,2906.25,2910.5,9500
20181201|2018-10-04 17:00,5,2910,2910.5,2908.5,2908.75,4576
20181201|2018-10-04 17:30,5,2909,2909.75,2908,2908.5,1518
20181201|2018-10-04 18:00,5,2908.5,2909.25,2908,2908.75,1066
20181201|2018-10-04 18:30,5,2908.5,2910.75,2908.5,2910,2407
20181201|2018-10-04 19:00,5,2910.25,2912.25,2909,2911.25,5773
20181201|2018-10-04 19:30,5,2911.5,2914,2911.25,2913.5,5444
20181201|2018-10-04 20:00,5,2913.5,2913.75,2911.75,2912,4350
20181201|2018-10-04 20:30,5,2912.25,2915.5,2912,2912.5,8315
20181201|2018-10-04 21:00,5,2912.25,2913,2907.25,2907.75,7055
20181201|2018-10-04 21:30,5,2907.75,2910,2907,2909.25,5282
20181201|2018-10-04 22:00,5,2909.25,2911,2908.5,2910.25,2787
20181201|2018-10-04 22:30,5,2910.5,2911.25,2910,2910.75,1595
20181201|2018-10-04 23:00,5,2910.75,2912.5,2910.5,2910.75,2461
20181201|2018-10-04 23:30,5,2910.75,2911.5,2910.5,2911.25,1129
20181201|2018-10-05 00:00,5,2911.25,2912,2910,2911,2051
20181201|2018-10-05 00:30,5,2911,2911.25,2908.75,2909.5,2311
20181201|2018-10-05 01:00,5,2909.25,2911.25,2909,2910.5,4586
20181201|2018-10-05 01:30,5,2910.25,2911.25,2909.75,2910.25,2145
20181201|2018-10-05 02:00,5,2910.25,2910.25,2904.75,2905.25,16790
20181201|2018-10-05 02:30,5,2905.25,2906.75,2904,2904.5,9665
20181201|2018-10-05 03:00,5,2904.5,2904.75,2902.25,2902.5,10479
20181201|2018-10-05 03:30,5,2902.5,2903.5,2900.75,2903,13774
20181201|2018-10-05 04:00,5,2903,2905,2902.75,2904.5,8929
20181201|2018-10-05 04:30,5,2904.75,2906,2903.75,2906,7725
20181201|2018-10-05 05:00,5,2905.75,2907.75,2905.75,2907,7397
20181201|2018-10-05 05:30,5,2907.25,2907.5,2905.5,2906.5,7853
20181201|2018-10-05 06:00,5,2906.75,2910.25,2906.5,2909,9849
20181201|2018-10-05 06:30,5,2909.25,2909.5,2907,2907.75,6723
20181201|2018-10-05 07:00,5,2907.5,2908,2903.25,2906.25,15677
20181201|2018-10-05 07:30,5,2906,2915,2898.25,2906.25,114578
20181201|2018-10-05 08:00,5,2906.5,2911.25,2906,2908,44207
20181201|2018-10-05 08:30,5,2908,2914,2905.25,2905.75,182118
20181201|2018-10-05 09:00,5,2905.75,2910,2902.75,2908.5,154893
20181201|2018-10-05 09:30,5,2908.75,2908.75,2899.75,2901.75,113369
20181201|2018-10-05 10:00,5,2901.75,2902,2891.75,2892.75,171108
20181201|2018-10-05 10:30,5,2893,2894.5,2881.25,2881.25,190515
20181201|2018-10-05 11:00,5,2881.5,2887,2880.5,2884.25,111820
20181201|2018-10-05 11:30,5,2884.5,2884.5,2877.25,2880.5,117850
20181201|2018-10-05 12:00,5,2880.75,2881,2873.25,2875.25,94916
20181201|2018-10-05 12:30,5,2875.25,2885,2873.25,2883.25,102112
20181201|2018-10-05 13:00,5,2883.5,2888,2880.75,2887.75,99155
20181201|2018-10-05 13:30,5,2887.75,2891.5,2886,2890.5,108540
20181201|2018-10-05 14:00,5,2890.5,2894.25,2888.25,2890.25,115451
20181201|2018-10-05 14:30,5,2890.5,2894.75,2885.25,2890.5,246658
20181201|2018-10-05 15:00,5,2890.5,2894.5,2889,2894.25,77034
20181201|2018-10-05 15:30,5,2894,2895.25,2892,2895,9662
20181201|2018-10-07 17:00,8,2897.5,2898.25,2892.25,2893,9986
20181201|2018-10-07 17:30,8,2893.25,2895,2892.25,2894.5,2176
20181201|2018-10-07 18:00,8,2894.5,2895.75,2893.5,2893.75,3380
20181201|2018-10-07 18:30,8,2894,2894.5,2888.25,2891.25,9504
20181201|2018-10-07 19:00,8,2891.5,2895.75,2890.5,2894.5,8030
20181201|2018-10-07 19:30,8,2894.5,2895.25,2893,2894.5,4971
20181201|2018-10-07 20:00,8,2894.5,2897.75,2894,2896.5,5902
20181201|2018-10-07 20:30,8,2896.5,2896.5,2893.75,2893.75,6276
20181201|2018-10-07 21:00,8,2893.75,2895.25,2893,2893.25,3527
20181201|2018-10-07 21:30,8,2893.25,2893.25,2891.75,2892.5,4407
20181201|2018-10-07 22:00,8,2892.5,2896,2892,2894.5,3036
20181201|2018-10-07 22:30,8,2894.5,2894.5,2893,2894,1726
20181201|2018-10-07 23:00,8,2894,2894.75,2893,2894.75,1811
20181201|2018-10-07 23:30,8,2894.5,2896,2894.25,2894.75,3067
20181201|2018-10-08 00:00,8,2894.75,2896,2893.75,2894,2004
20181201|2018-10-08 00:30,8,2894,2895,2893.5,2894.25,1084
20181201|2018-10-08 01:00,8,2894.25,2894.75,2892,2892.5,2776
20181201|2018-10-08 01:30,8,2892.75,2892.75,2889.5,2889.5,4478
20181201|2018-10-08 02:00,8,2889.75,2890.25,2886.5,2887.75,14054
20181201|2018-10-08 02:30,8,2887.5,2888.75,2885.25,2886.75,8766
20181201|2018-10-08 03:00,8,2887,2888.5,2884.25,2886,9432
20181201|2018-10-08 03:30,8,2886,2886,2883,2883,10441
20181201|2018-10-08 04:00,8,2883,2886,2882.5,2885.5,8795
20181201|2018-10-08 04:30,8,2885.75,2889.25,2885.5,2887.75,13451
20181201|2018-10-08 05:00,8,2887.75,2889,2885.25,2886.25,9132
20181201|2018-10-08 05:30,8,2886,2887,2884.5,2886.25,5148
20181201|2018-10-08 06:00,8,2886,2888,2885.5,2887.75,6682
20181201|2018-10-08 06:30,8,2887.75,2889.75,2887.25,2888.75,8219
20181201|2018-10-08 07:00,8,2888.5,2889.25,2886.75,2887.25,7659
20181201|2018-10-08 07:30,8,2887.5,2887.5,2885.25,2886,12417
20181201|2018-10-08 08:00,8,2886,2886.5,2881.25,2881.5,29956
20181201|2018-10-08 08:30,8,2881.25,2891.25,2878,2888.25,213457
20181201|2018-10-08 09:00,8,2888.25,2893,2887.75,2891.25,92717
20181201|2018-10-08 09:30,8,2891.5,2892,2885,2887,83146
20181201|2018-10-08 10:00,8,2886.75,2887,2880.5,2880.5,77252
20181201|2018-10-08 10:30,8,2880.5,2881,2866,2872.5,191109
20181201|2018-10-08 11:00,8,2872.5,2876.5,2869,2876,101815
20181201|2018-10-08 11:30,8,2876,2876.5,2867,2867.25,81434
20181201|2018-10-08 12:00,8,2867,2875.5,2866.5,2869.25,83340
20181201|2018-10-08 12:30,8,2869.25,2878.25,2869,2875.25,72528
20181201|2018-10-08 13:00,8,2875,2886,2874.75,2883.75,104084
20181201|2018-10-08 13:30,8,2883.75,2890.75,2883.75,2887.25,93341
20181201|2018-10-08 14:00,8,2887.25,2892.75,2886.5,2889,77926
20181201|2018-10-08 14:30,8,2889,2893.75,2888.75,2889.75,150363
20181201|2018-10-08 15:00,8,2889.5,2894,2889.25,2894,60045
20181201|2018-10-08 15:30,8,2893.75,2894,2891.5,2892.5,8345
20181201|2018-10-08 17:00,9,2892.25,2893.25,2891.5,2893,3009
20181201|2018-10-08 17:30,9,2893,2893,2891.75,2892.75,1009
20181201|2018-10-08 18:00,9,2892.75,2893.25,2891,2891.75,2491
20181201|2018-10-08 18:30,9,2891.75,2892,2890.5,2891.25,2262
20181201|2018-10-08 19:00,9,2891,2891.5,2889.25,2890.25,5255
20181201|2018-10-08 19:30,9,2890.25,2891.75,2889.25,2891.25,2508
20181201|2018-10-08 20:00,9,2891.25,2891.5,2889.25,2890.75,5041
20181201|2018-10-08 20:30,9,2891,2892.75,2889,2890.75,4638
20181201|2018-10-08 21:00,9,2890.5,2894.25,2890,2893.75,5526
20181201|2018-10-08 21:30,9,2893.75,2894,2892.25,2893,2928
20181201|2018-10-08 22:00,9,2893,2893,2890.75,2891.25,3286
20181201|2018-10-08 22:30,9,2891.25,2891.5,2889.75,2890.75,2900
20181201|2018-10-08 23:00,9,2890.5,2891.25,2889.5,2891,2519
20181201|2018-10-08 23:30,9,2891,2891.75,2890.25,2890.5,2643
20181201|2018-10-09 00:00,9,2890.5,2891.25,2889.75,2890.5,2650
20181201|2018-10-09 00:30,9,2890.25,2890.5,2888.75,2889.5,2766
20181201|2018-10-09 01:00,9,2889.25,2889.75,2887.25,2887.75,4174
20181201|2018-10-09 01:30,9,2887.5,2889.5,2887,2889.5,3376
20181201|2018-10-09 02:00,9,2889.25,2891.25,2887.75,2888,10419
20181201|2018-10-09 02:30,9,2888.25,2889.5,2887.25,2887.5,7123
20181201|2018-10-09 03:00,9,2887.5,2887.75,2884.5,2884.5,10564
20181201|2018-10-09 03:30,9,2884.5,2887,2884.25,2887,5046
20181201|2018-10-09 04:00,9,2887,2887,2883,2883.25,8039
20181201|2018-10-09 04:30,9,2883.25,2883.75,2879.25,2880.25,17653
20181201|2018-10-09 05:00,9,2880,2881.5,2878,2880,17904
20181201|2018-10-09 05:30,9,2880,2883,2879.5,2883,7510
20181201|2018-10-09 06:00,9,2883,2883.25,2876,2878.5,20918
20181201|2018-10-09 06:30,9,2878.5,2878.5,2874.5,2875.5,19991
20181201|2018-10-09 07:00,9,2875.25,2880.5,2875,2880,19077
20181201|2018-10-09 07:30,9,2880,2885.5,2879.75,2884.75,24885
20181201|2018-10-09 08:00,9,2884.75,2885.75,2882.25,2885.5,23579
20181201|2018-10-09 08:30,9,2885.5,2890,2879,2889.75,228380
20181201|2018-10-09 09:00,9,2889.75,2897,2886.25,2896.5,174763
20181201|2018-10-09 09:30,9,2896.5,2900,2891.25,2891.75,155235
20181201|2018-10-09 10:00,9,2891.5,2896.25,2886.75,2895,149801
20181201|2018-10-09 10:30,9,2895,2897.5,2891.75,2896.5,61998
20181201|2018-10-09 11:00,9,2896.75,2899,2889.75,2890.25,69124
20181201|2018-10-09 11:30,9,2890.25,2893,2883.25,2885.75,91350
20181201|2018-10-09 12:00,9,2886,2891,2881.5,2888.5,67108
20181201|2018-10-09 12:30,9,2888.5,2890,2882.5,2888,61469
20181201|2018-10-09 13:00,9,2888.25,2891.25,2885,2890,65289
20181201|2018-10-09 13:30,9,2890.25,2893.5,2886.25,2892.25,65257
20181201|2018-10-09 14:00,9,2892.5,2893.25,2885,2886.75,62482
20181201|2018-10-09 14:30,9,2886.5,2891.75,2885.25,2886,153038
20181201|2018-10-09 15:00,9,2886,2888.75,2884.75,2887.75,57579
20181201|2018-10-09 15:30,9,2888,2888.75,2886.75,2887.5,4895
20181201|2018-10-09 17:00,10,2886.75,2889.75,2886.75,2889.25,3056
20181201|2018-10-09 17:30,10,2889.5,2890,2889,2889.75,1287
20181201|2018-10-09 18:00,10,2889.75,2890.75,2889.5,2890.5,1128
20181201|2018-10-09 18:30,10,2890.5,2890.5,2888.5,2889,2084
20181201|2018-10-09 19:00,10,2889.25,2889.5,2886.5,2887,4672
20181201|2018-10-09 19:30,10,2887.25,2890.25,2886.25,2890.25,3676
20181201|2018-10-09 20:00,10,2890,2891,2887.25,2890.5,4298
20181201|2018-10-09 20:30,10,2890.5,2891.25,2889.5,2889.75,3127
20181201|2018-10-09 21:00,10,2889.75,2890.5,2887.75,2888,3248
20181201|2018-10-09 21:30,10,2888,2888.5,2883,2883.75,5685
20181201|2018-10-09 22:00,10,2883.75,2885,2881.75,2883,4969
20181201|2018-10-09 22:30,10,2883.25,2884.5,2882.25,2884,2827
20181201|2018-10-09 23:00,10,2884,2885.75,2883.5,2885.5,2698
20181201|2018-10-09 23:30,10,2885.5,2886.25,2885,2886,1761
20181201|2018-10-10 00:00,10,2886,2888.75,2886,2887.75,3230
20181201|2018-10-10 00:30,10,2887.75,2888.25,2886.75,2887,1660
20181201|2018-10-10 01:00,10,2887,2889.75,2886.75,2889.75,2988
20181201|2018-10-10 01:30,10,2889.5,2890.5,2888.75,2889.75,3415
20181201|2018-10-10 02:00,10,2889.75,2890.5,2885.75,2886,10236
20181201|2018-10-10 02:30,10,2885.75,2886.25,2884,2885.5,7336
20181201|2018-10-10 03:00,10,2885.75,2886.5,2882.75,2884,7171
20181201|2018-10-10 03:30,10,2883.75,2887,2883.25,2884.5,6204
20181201|2018-10-10 04:00,10,2884.5,2886,2883,2885.75,5957
20181201|2018-10-10 04:30,10,2885.75,2886.25,2883.5,2884.5,7589
20181201|2018-10-10 05:00,10,2884.5,2887,2884,2886.25,4992
20181201|2018-10-10 05:30,10,2886.25,2889,2886,2887.25,7667
20181201|2018-10-10 06:00,10,2887,2889.5,2887,2889,5849
20181201|2018-10-10 06:30,10,2889,2889,2882.5,2882.75,11921
20181201|2018-10-10 07:00,10,2883,2883.5,2878,2880,22862
20181201|2018-10-10 07:30,10,2880,2880.5,2875.5,2878.5,32348
20181201|2018-10-10 08:00,10,2878.25,2880,2876.75,2879.75,28132
20181201|2018-10-10 08:30,10,2879.5,2880,2857,2858.25,335813
20181201|2018-10-10 09:00,10,2858.5,2861.75,2851,2858.5,296190
20181201|2018-10-10 09:30,10,2858.5,2861.25,2850.75,2854,196941
20181201|2018-10-10 10:00,10,2853.75,2854.75,2837.75,2846.25,265895
20181201|2018-10-10 10:30,10,2846.25,2848.75,2838.5,2842.25,155294
20181201|2018-10-10 11:00,10,2842.25,2850,2838.25,2843.75,122718
20181201|2018-10-10 11:30,10,2843.75,2847,2839.75,2841.5,91574
20181201|2018-10-10 12:00,10,2841.25,2849.25,2834.25,2844.5,141799
20181201|2018-10-10 12:30,10,2844.25,2846.75,2837.75,2839.5,116246
20181201|2018-10-10 13:00,10,2839.25,2840.75,2827.25,2831.25,202952
20181201|2018-10-10 13:30,10,2831,2834.5,2821.25,2827.25,187543
20181201|2018-10-10 14:00,10,2827,2827.25,2811,2820.5,251392
20181201|2018-10-10 14:30,10,2820.75,2821.25,2789.5,2792.5,550490
20181201|2018-10-10 15:00,10,2792.5,2795.25,2780,2781,183490
20181201|2018-10-10 15:30,10,2781.5,2783.25,2771.5,2772.75,33880
20181201|2018-10-10 17:00,11,2776.5,2779,2772,2779,27082
20181201|2018-10-10 17:30,11,2779,2780.5,2777,2780.5,7637
20181201|2018-10-10 18:00,11,2780.5,2785.5,2780.25,2783.75,11978
20181201|2018-10-10 18:30,11,2783.75,2783.75,2773.5,2777,14577
20181201|2018-10-10 19:00,11,2777,2780.5,2771,2772.75,20440
20181201|2018-10-10 19:30,11,2772.75,2781.5,2771,2780.5,13609
20181201|2018-10-10 20:00,11,2780.5,2780.75,2774.25,2774.75,11538
20181201|2018-10-10 20:30,11,2774.75,2776.25,2750.25,2756.25,36840
20181201|2018-10-10 21:00,11,2756,2767.25,2751.75,2763.25,29408
20181201|2018-10-10 21:30,11,2763.25,2766.5,2755,2758,16655
20181201|2018-10-10 22:00,11,2758,2760,2753.75,2758.5,11220
20181201|2018-10-10 22:30,11,2758.5,2766.75,2756.75,2765.25,14497
20181201|2018-10-10 23:00,11,2765.25,2766.25,2754,2755.25,7870
20181201|2018-10-10 23:30,11,2755,2762,2754.75,2757,7766
20181201|2018-10-11 00:00,11,2757,2759.5,2748.5,2750.5,11470
20181201|2018-10-11 00:30,11,2750.25,2759,2750.25,2754.75,11817
20181201|2018-10-11 01:00,11,2754.75,2764.75,2754.5,2764,19435
20181201|2018-10-11 01:30,11,2764,2773.75,2762.25,2768,22761
20181201|2018-10-11 02:00,11,2768,2779.25,2766,2778,44601
20181201|2018-10-11 02:30,11,2778,2779.75,2758.25,2759.5,40929
20181201|2018-10-11 03:00,11,2759.5,2763.25,2754.75,2762.25,37306
20181201|2018-10-11 03:30,11,2762.25,2763.25,2753.75,2755.75,23778
20181201|2018-10-11 04:00,11,2755.5,2758.5,2747.25,2757.25,33026
20181201|2018-10-11 04:30,11,2757.25,2762.25,2752.75,2760.5,22380
20181201|2018-10-11 05:00,11,2760.5,2763.5,2756.5,2758,16811
20181201|2018-10-11 05:30,11,2757.75,2761.5,2754.5,2760.75,15129
20181201|2018-10-11 06:00,11,2761,2763.75,2758.5,2761.5,22693
20181201|2018-10-11 06:30,11,2761.25,2770,2756.25,2766,36883
20181201|2018-10-11 07:00,11,2766,2774.75,2766,2773.75,40437
20181201|2018-10-11 07:30,11,2773.5,2786.5,2773,2780.25,123122
20181201|2018-10-11 08:00,11,2780.25,2785.75,2778.5,2780.5,57499
20181201|2018-10-11 08:30,11,2780.75,2798.75,2772,2797.5,430930
20181201|2018-10-11 09:00,11,2797.25,2797.5,2775.25,2782,266584
20181201|2018-10-11 09:30,11,2782.25,2787.25,2766.25,2767.25,207358
20181201|2018-10-11 10:00,11,2767.25,2768.75,2748.5,2761.75,265591
20181201|2018-10-11 10:30,11,2761.75,2778.25,2754,2770.25,202836
20181201|2018-10-11 11:00,11,2770.25,2787.5,2767.25,2780.5,127257
20181201|2018-10-11 11:30,11,2780.75,2782,2769,2773,108841
20181201|2018-10-11 12:00,11,2773,2778.5,2764.25,2773.25,109230
20181201|2018-10-11 12:30,11,2773,2776.5,2758.25,2769,102975
20181201|2018-10-11 13:00,11,2769,2770.75,2751.75,2754.25,133672
20181201|2018-10-11 13:30,11,2754.5,2754.75,2712.25,2733.75,343407
20181201|2018-10-11 14:00,11,2733.75,2765.75,2728.75,2755.5,285670
20181201|2018-10-11 14:30,11,2755.5,2761.25,2730.75,2731.75,331974
20181201|2018-10-11 15:00,11,2731.75,2753.25,2726.75,2746.5,144342
20181201|2018-10-11 15:30,11,2747.75,2754.75,2745.75,2748,21453
20181201|2018-10-11 17:00,12,2748.5,2753.75,2746.25,2753.75,10725
20181201|2018-10-11 17:30,12,2753.75,2758.75,2753,2758,8907
20181201|2018-10-11 18:00,12,2758,2763.5,2758,2761.5,9193
20181201|2018-10-11 18:30,12,2761.25,2761.5,2756,2757.5,7609
20181201|2018-10-11 19:00,12,2757.5,2766.5,2756.5,2764.5,17317
20181201|2018-10-11 19:30,12,2764.5,2765,2760.25,2762,9023
20181201|2018-10-11 20:00,12,2761.75,2764,2759,2763,9177
20181201|2018-10-11 20:30,12,2763,2764.5,2759,2763.5,8068
20181201|2018-10-11 21:00,12,2763.5,2765.5,2761.25,2762.25,4849
20181201|2018-10-11 21:30,12,2762.25,2763,2760,2761.5,4358
20181201|2018-10-11 22:00,12,2761.75,2765.75,2761.25,2765.5,3740
20181201|2018-10-11 22:30,12,2765.5,2769.75,2764,2768,7396
20181201|2018-10-11 23:00,12,2768,2769.5,2765.75,2766,3855
20181201|2018-10-11 23:30,12,2766,2773.25,2765.5,2773.25,9411
20181201|2018-10-12 00:00,12,2773,2780.5,2772.25,2778,13811
20181201|2018-10-12 00:30,12,2778,2780,2774.5,2776.25,10194
20181201|2018-10-12 01:00,12,2776.25,2780.25,2772.5,2779,14740
20181201|2018-10-12 01:30,12,2779.25,2785,2778.5,2784.25,18434
20181201|2018-10-12 02:00,12,2784.25,2784.5,2778.75,2782.25,26022
20181201|2018-10-12 02:30,12,2782.25,2782.25,2777,2779.5,11952
20181201|2018-10-12 03:00,12,2779.75,2779.75,2769.75,2772.25,21395
20181201|2018-10-12 03:30,12,2772.25,2772.25,2766.5,2767.75,18773
20181201|2018-10-12 04:00,12,2767.5,2769.5,2764,2769,19213
20181201|2018-10-12 04:30,12,2769,2772.25,2768.25,2769.75,18167
20181201|2018-10-12 05:00,12,2769.75,2772,2765.25,2769.5,17991
20181201|2018-10-12 05:30,12,2769.75,2775.25,2768,2774.25,16427
20181201|2018-10-12 06:00,12,2774.25,2777.5,2771.75,2775.5,17094
20181201|2018-10-12 06:30,12,2775.25,2776,2770,2771.75,21444
20181201|2018-10-12 07:00,12,2771.75,2777,2771.5,2776.5,19092
20181201|2018-10-12 07:30,12,2776.5,2778.5,2770,2772.75,31825
20181201|2018-10-12 08:00,12,2772.75,2779,2772.25,2776.5,51786
20181201|2018-10-12 08:30,12,2776.25,2779.25,2765.25,2775,257849
20181201|2018-10-12 09:00,12,2775,2778,2759.5,2759.5,174498
20181201|2018-10-12 09:30,12,2759.5,2775.25,2759.25,2770,158584
20181201|2018-10-12 10:00,12,2770.25,2774,2762.5,2765,103221
20181201|2018-10-12 10:30,12,2765.25,2767.5,2751,2757.5,127522
20181201|2018-10-12 11:00,12,2757.5,2757.75,2744,2747.5,128904
20181201|2018-10-12 11:30,12,2747.75,2750.75,2732.25,2744,156420
20181201|2018-10-12 12:00,12,2744,2756,2740,2746.75,154265
20181201|2018-10-12 12:30,12,2746.75,2752.75,2737.25,2746.75,114077
20181201|2018-10-12 13:00,12,2746.75,2748.75,2734.75,2748.25,141255
20181201|2018-10-12 13:30,12,2748.5,2754.5,2738.25,2753,115217
20181201|2018-10-12 14:00,12,2752.75,2767.75,2747.25,2766.25,155875
20181201|2018-10-12 14:30,12,2766,2779,2761,2768.75,325585
20181201|2018-10-12 15:00,12,2769,2769.25,2764.5,2768.75,99856
20181201|2018-10-12 15:30,12,2768.25,2773,2768,2772.25,13880
20181201|2018-10-14 17:00,15,2770,2771.25,2756.5,2761,14199
20181201|2018-10-14 17:30,15,2761,2763.25,2757.75,2762,5675
20181201|2018-10-14 18:00,15,2762,2765.5,2761.5,2765,4902
20181201|2018-10-14 18:30,15,2765.25,2768,2762.75,2767.75,5434
20181201|2018-10-14 19:00,15,2767.75,2769.25,2762.75,2763.25,9892
20181201|2018-10-14 19:30,15,2763.25,2763.5,2757.5,2759.25,8953
20181201|2018-10-14 20:00,15,2759.5,2762.5,2755.25,2760.75,12234
20181201|2018-10-14 20:30,15,2760.75,2766.25,2758.25,2765.5,10857
20181201|2018-10-14 21:00,15,2765.75,2766.75,2761,2762.75,5740
20181201|2018-10-14 21:30,15,2762.5,2764,2759,2762.25,5031
20181201|2018-10-14 22:00,15,2762.25,2763.75,2760.5,2762,2377
20181201|2018-10-14 22:30,15,2761.75,2762.5,2758.5,2762.25,4519
20181201|2018-10-14 23:00,15,2762.25,2764.25,2761.75,2762.5,2620
20181201|2018-10-14 23:30,15,2762.75,2764,2761,2763,2732
20181201|2018-10-15 00:00,15,2762.75,2763,2757.25,2757.5,4928
20181201|2018-10-15 00:30,15,2757.25,2758.25,2755.5,2756,4713
20181201|2018-10-15 01:00,15,2756,2758.75,2752,2755,9400
20181201|2018-10-15 01:30,15,2755,2758,2754,2757.75,5933
20181201|2018-10-15 02:00,15,2757.5,2760,2754.5,2757.5,12047
20181201|2018-10-15 02:30,15,2757.5,2757.5,2752,2754.75,12484
20181201|2018-10-15 03:00,15,2754.75,2756.75,2747.5,2749.75,17083
20181201|2018-10-15 03:30,15,2749.75,2750.5,2745.25,2746.75,12958
20181201|2018-10-15 04:00,15,2747,2754.25,2746.25,2753.5,13467
20181201|2018-10-15 04:30,15,2753.5,2758.25,2752.75,2756.25,10939
20181201|2018-10-15 05:00,15,2756,2759.25,2755,2756,10975
20181201|2018-10-15 05:30,15,2756,2757.5,2753.5,2755.25,11727
20181201|2018-10-15 06:00,15,2755,2761.75,2754.5,2760.75,12163
20181201|2018-10-15 06:30,15,2761,2768,2760.25,2765.75,24306
20181201|2018-10-15 07:00,15,2766,2768.75,2764.5,2767.75,17071
20181201|2018-10-15 07:30,15,2767.75,2768.25,2763,2765.75,20508
20181201|2018-10-15 08:00,15,2765.75,2767.5,2762.75,2763.5,22289
20181201|2018-10-15 08:30,15,2763.25,2769.75,2759.5,2761,180680
20181201|2018-10-15 09:00,15,2761,2762.5,2751.25,2758.75,124320
20181201|2018-10-15 09:30,15,2759,2765.25,2758,2764,81209
20181201|2018-10-15 10:00,15,2764,2774.25,2762.75,2773.75,96054
20181201|2018-10-15 10:30,15,2773.75,2774.75,2759.25,2760.5,93641
20181201|2018-10-15 11:00,15,2760.5,2763.75,2754.25,2762.5,77169
20181201|2018-10-15 11:30,15,2762.75,2768.75,2761.5,2765.5,49572
20181201|2018-10-15 12:00,15,2765.75,2772.75,2764.75,2766.5,51195
20181201|2018-10-15 12:30,15,2766.5,2776.75,2765.25,2773.75,72027
20181201|2018-10-15 13:00,15,2774,2774.75,2762.5,2763.25,65898
20181201|2018-10-15 13:30,15,2763.5,2778.75,2761.75,2775.25,87705
20181201|2018-10-15 14:00,15,2775.5,2777.5,2763.25,2764.25,111311
20181201|2018-10-15 14:30,15,2764.5,2766.75,2752.5,2753,189501
20181201|2018-10-15 15:00,15,2752.75,2755,2748.5,2748.75,89138
20181201|2018-10-15 15:30,15,2749.25,2749.25,2745.25,2747,14445
20181201|2018-10-15 17:00,16,2747.5,2748.5,2745.5,2748,8850
20181201|2018-10-15 17:30,16,2748.25,2751.5,2747.75,2750.25,5802
20181201|2018-10-15 18:00,16,2750,2755.5,2749.25,2754.5,7260
20181201|2018-10-15 18:30,16,2754.5,2755.75,2753.5,2755.25,5108
20181201|2018-10-15 19:00,16,2755.25,2757.5,2755,2756.75,9832
20181201|2018-10-15 19:30,16,2756.5,2757.75,2754.5,2755,7843
20181201|2018-10-15 20:00,16,2755.25,2758.5,2755,2757,7007
20181201|2018-10-15 20:30,16,2757,2760.5,2754.75,2760.25,9571
20181201|2018-10-15 21:00,16,2760.25,2761.5,2758.5,2759.5,7644
20181201|2018-10-15 21:30,16,2759.5,2759.5,2757.25,2757.75,2762
20181201|2018-10-15 22:00,16,2757.75,2757.75,2754.5,2755.25,4135
20181201|2018-10-15 22:30,16,2755.25,2755.75,2753,2755.5,4338
20181201|2018-10-15 23:00,16,2755.5,2757,2754.5,2756,2980
20181201|2018-10-15 23:30,16,2755.75,2757.75,2755.75,2757.25,2279
20181201|2018-10-16 00:00,16,2757.25,2759.75,2757.25,2759.5,3761
20181201|2018-10-16 00:30,16,2759.5,2760.75,2758.75,2759.75,6278
20181201|2018-10-16 01:00,16,2759.75,2760,2756.25,2758.75,6602
20181201|2018-10-16 01:30,16,2758.75,2761,2758,2758.75,7737
20181201|2018-10-16 02:00,16,2758.75,2762.75,2756.5,2762.5,16277
20181201|2018-10-16 02:30,16,2762.25,2762.5,2758,2759,10985
20181201|2018-10-16 03:00,16,2759.25,2762.5,2758.25,2761.75,12128
20181201|2018-10-16 03:30,16,2761.75,2761.75,2757.75,2758.75,11215
20181201|2018-10-16 04:00,16,2759,2759.25,2755.5,2755.5,9819
20181201|2018-10-16 04:30,16,2755.75,2759.5,2755.5,2759.25,5989
20181201|2018-10-16 05:00,16,2759,2762.5,2757.5,2762.25,7625
20181201|2018-10-16 05:30,16,2762,2763.5,2760.25,2760.5,7752
20181201|2018-10-16 06:00,16,2760.5,2764,2760,2762.75,9407
20181201|2018-10-16 06:30,16,2762.75,2764.5,2762.25,2764.25,10347
20181201|2018-10-16 07:00,16,2764.25,2768.25,2763.25,2766.75,24348
20181201|2018-10-16 07:30,16,2767,2771.5,2766.25,2770,20216
20181201|2018-10-16 08:00,16,2770,2774.5,2769.75,2773.75,28405
20181201|2018-10-16 08:30,16,2773.75,2777.75,2768.5,2777.75,179719
20181201|2018-10-16 09:00,16,2777.75,2783.25,2776.5,2776.5,137314
20181201|2018-10-16 09:30,16,2776.5,2789,2774.5,2788.75,132459
20181201|2018-10-16 10:00,16,2788.5,2793.75,2785.5,2793.5,99847
20181201|2018-10-16 10:30,16,2793.75,2794.75,2790,2794.5,75659
20181201|2018-10-16 11:00,16,2794.5,2796.25,2791.25,2793.75,64843
20181201|2018-10-16 11:30,16,2793.75,2798,2792.25,2797.75,43768
20181201|2018-10-16 12:00,16,2797.75,2799.25,2795.75,2799.25,36627
20181201|2018-10-16 12:30,16,2799.25,2805.5,2799,2801.75,85768
20181201|2018-10-16 13:00,16,2801.75,2807,2801.5,2806.5,69049
20181201|2018-10-16 13:30,16,2806.5,2808.5,2802.25,2803.5,76109
20181201|2018-10-16 14:00,16,2803.25,2807.5,2800.5,2803.75,71294
20181201|2018-10-16 14:30,16,2803.5,2816.25,2802.25,2811,229940
20181201|2018-10-16 15:00,16,2811,2819,2807.25,2818.5,104603
20181201|2018-10-16 15:30,16,2817.5,2817.75,2814.25,2816.5,13688
20181201|2018-10-16 17:00,17,2816.25,2817.25,2814.5,2814.5,3735
20181201|2018-10-16 17:30,17,2814.75,2815,2813,2815,2692
20181201|2018-10-16 18:00,17,2815,2815.5,2814,2814.75,1926
20181201|2018-10-16 18:30,17,2814.75,2816.5,2814.75,2816.5,1990
20181201|2018-10-16 19:00,17,2816.5,2816.75,2815.25,2816,4668
20181201|2018-10-16 19:30,17,2816.25,2817.75,2815,2817.25,3963
20181201|2018-10-16 20:00,17,2817.5,2819,2817,2817.5,4184
20181201|2018-10-16 20:30,17,2817.75,2817.75,2815.25,2816,3372
20181201|2018-10-16 21:00,17,2815.75,2816.75,2815,2816.5,2137
20181201|2018-10-16 21:30,17,2816.5,2818.25,2816.5,2817.75,2689
20181201|2018-10-16 22:00,17,2817.75,2818,2817,2817.5,1497
20181201|2018-10-16 22:30,17,2817.5,2819,2817.25,2817.25,2279
20181201|2018-10-16 23:00,17,2817.25,2817.25,2816.25,2816.5,1515
20181201|2018-10-16 23:30,17,2816.25,2817.25,2816,2816.5,1636
20181201|2018-10-17 00:00,17,2816.75,2817.25,2815.5,2815.75,2991
20181201|2018-10-17 00:30,17,2815.75,2817.25,2814,2816.5,5180
20181201|2018-10-17 01:00,17,2816.5,2819.5,2816.25,2818.75,8623
20181201|2018-10-17 01:30,17,2818.75,2823.75,2818.75,2822.25,13970
20181201|2018-10-17 02:00,17,2822.25,2824.25,2821,2821.25,13838
20181201|2018-10-17 02:30,17,2821.25,2821.5,2817.5,2818,13061
20181201|2018-10-17 03:00,17,2818,2818,2814,2815,14890
20181201|2018-10-17 03:30,17,2814.75,2816.25,2813,2814,8914
20181201|2018-10-17 04:00,17,2814.25,2814.25,2811,2811.75,11111
20181201|2018-10-17 04:30,17,2811.75,2812,2808.5,2810.5,12767
20181201|2018-10-17 05:00,17,2810.5,2810.75,2807,2809,13970
20181201|2018-10-17 05:30,17,2809,2811,2808.5,2810.75,12326
20181201|2018-10-17 06:00,17,2810.75,2812.75,2808.5,2808.5,18184
20181201|2018-10-17 06:30,17,2808.5,2810,2805.75,2806.75,10613
20181201|2018-10-17 07:00,17,2806.5,2808.5,2804,2805.75,14272
20181201|2018-10-17 07:30,17,2805.5,2808.75,2804,2808,22242
20181201|2018-10-17 08:00,17,2808,2813,2806,2812.5,32342
20181201|2018-10-17 08:30,17,2812.25,2812.75,2799,2799.25,201779
20181201|2018-10-17 09:00,17,2799,2802.75,2792.5,2797,178956
20181201|2018-10-17 09:30,17,2797,2798.5,2783.25,2789.5,167122
20181201|2018-10-17 10:00,17,2789.5,2800,2785.25,2800,118870
20181201|2018-10-17 10:30,17,2800,2810.5,2796,2810.25,108932
20181201|2018-10-17 11:00,17,2810.25,2816.75,2807.5,2812.75,95973
20181201|2018-10-17 11:30,17,2812.5,2817.75,2808.75,2814.5,75279
20181201|2018-10-17 12:00,17,2814.5,2819.25,2813.25,2815.25,67856
20181201|2018-10-17 12:30,17,2815.5,2818.75,2812.75,2815.5,53172
20181201|2018-10-17 13:00,17,2815.75,2817.5,2799.5,2803.75,112529
20181201|2018-10-17 13:30,17,2803.5,2817.5,2801.5,2814.5,85757
20181201|2018-10-17 14:00,17,2814.5,2815.5,2807.75,2813.25,98006
20181201|2018-10-17 14:30,17,2813.25,2814.25,2802,2812.25,172442
20181201|2018-10-17 15:00,17,2812,2817.75,2811.5,2816.75,59191
20181201|2018-10-17 15:30,17,2816.5,2817.5,2815.25,2816.25,8038
20181201|2018-10-17 17:00,18,2813.25,2814.75,2809.75,2810.25,6305
20181201|2018-10-17 17:30,18,2810.25,2811,2809.25,2810.5,3055
20181201|2018-10-17 18:00,18,2810.5,2810.75,2808.5,2809.5,3136
20181201|2018-10-17 18:30,18,2809.25,2809.75,2806.75,2807.5,3395
20181201|2018-10-17 19:00,18,2807.25,2808.5,2806.5,2807.25,5561
20181201|2018-10-17 19:30,18,2807.25,2809.75,2807.25,2808.5,4477
20181201|2018-10-17 20:00,18,2808.75,2810,2807.5,2809,4759
20181201|2018-10-17 20:30,18,2809,2809,2805,2806.25,6421
20181201|2018-10-17 21:00,18,2806.25,2806.25,2803,2803.75,6700
20181201|2018-10-17 21:30,18,2803.5,2806.5,2803,2805.75,3334
20181201|2018-10-17 22:00,18,2806,2807,2804.25,2804.75,2250
20181201|2018-10-17 22:30,18,2804.5,2806,2804,2805.75,1714
20181201|2018-10-17 23:00,18,2805.75,2806.5,2805,2805.75,1334
20181201|2018-10-17 23:30,18,2805.75,2807.25,2805,2807,2145
20181201|2018-10-18 00:00,18,2807,2807.75,2805.25,2806.25,2174
20181201|2018-10-18 00:30,18,2806.25,2806.5,2803.75,2804.25,3167
20181201|2018-10-18 01:00,18,2804,2804,2800.25,2801.25,6175
20181201|2018-10-18 01:30,18,2801.25,2805,2800.75,2803.5,5731
20181201|2018-10-18 02:00,18,2803.5,2807.25,2803,2806.75,10200
20181201|2018-10-18 02:30,18,2807,2812.5,2807,2811.5,11143
20181201|2018-10-18 03:00,18,2811.75,2812.75,2808.75,2809.5,10156
20181201|2018-10-18 03:30,18,2809.5,2812.5,2808.75,2809,7378
20181201|2018-10-18 04:00,18,2809,2809,2806.75,2808.25,6945
20181201|2018-10-18 04:30,18,2808.25,2811.5,2805.25,2810.75,8787
20181201|2018-10-18 05:00,18,2810.75,2811,2808.75,2809.5,6525
20181201|2018-10-18 05:30,18,2809.5,2809.5,2804.25,2805,10379
20181201|2018-10-18 06:00,18,2805.25,2808,2804.75,2805.25,6788
20181201|2018-10-18 06:30,18,2805.25,2807.25,2801.5,2803.5,9643
20181201|2018-10-18 07:00,18,2803.25,2806.25,2801,2806.25,11828
20181201|2018-10-18 07:30,18,2806.25,2806.5,2804.75,2805.5,11339
20181201|2018-10-18 08:00,18,2805.5,2806,2801,2801.25,20089
20181201|2018-10-18 08:30,18,2801.25,2802,2792,2794.5,173795
20181201|2018-10-18 09:00,18,2794.5,2800.5,2790.5,2799,153531
20181201|2018-10-18 09:30,18,2798.75,2808,2797.5,2806.25,106485
20181201|2018-10-18 10:00,18,2806,2807.25,2788.25,2789.5,126399
20181201|2018-10-18 10:30,18,2789.25,2790,2768,2772.25,254660
20181201|2018-10-18 11:00,18,2772.25,2781.75,2769.25,2778.5,129632
20181201|2018-10-18 11:30,18,2778.75,2786.5,2775.5,2779,102676
20181201|2018-10-18 12:00,18,2778.75,2781,2761.25,2764.5,126866
20181201|2018-10-18 12:30,18,2764.25,2767.5,2756.5,2761,144271
20181201|2018-10-18 13:00,18,2760.75,2773.75,2759.75,2769.5,113867
20181201|2018-10-18 13:30,18,2769.5,2777.75,2765.75,2770.75,95193
20181201|2018-10-18 14:00,18,2771,2774.5,2762.5,2771.75,113775
20181201|2018-10-18 14:30,18,2771.5,2777.5,2766,2772,217396
20181201|2018-10-18 15:00,18,2772.25,2778.75,2770.5,2773,77968
20181201|2018-10-18 15:30,18,2773.5,2775.75,2773,2775.25,8651
20181201|2018-10-18 17:00,19,2774.75,2775.5,2771.5,2773.5,5579
20181201|2018-10-18 17:30,19,2773.5,2774.25,2772,2773.5,2235
20181201|2018-10-18 18:00,19,2773.25,2774.5,2773.25,2773.5,1376
20181201|2018-10-18 18:30,19,2773.75,2774.75,2771,2772.25,2891
20181201|2018-10-18 19:00,19,2772.25,2775,2771.75,2772.5,4989
20181201|2018-10-18 19:30,19,2772.25,2779.5,2771.75,2779,8302
20181201|2018-10-18 20:00,19,2779,2779.75,2777.25,2779,5722
20181201|2018-10-18 20:30,19,2778.75,2781.5,2777,2780,10315
20181201|2018-10-18 21:00,19,2779.75,2779.75,2774.75,2779.5,9063
20181201|2018-10-18 21:30,19,2779.75,2782,2779,2780.25,6424
20181201|2018-10-18 22:00,19,2780.25,2780.75,2778.25,2778.25,2570
20181201|2018-10-18 22:30,19,2778.5,2779.5,2777.5,2777.75,2348
20181201|2018-10-18 23:00,19,2778,2779.5,2777.75,2779,1128
20181201|2018-10-18 23:30,19,2779.25,2780.75,2778.25,2779.5,1419
20181201|2018-10-19 00:00,19,2779.75,2783.25,2779.25,2782.5,6522
20181201|2018-10-19 00:30,19,2782.25,2784.25,2781,2783.75,5074
20181201|2018-10-19 01:00,19,2783.75,2785.5,2782.75,2782.75,9229
20181201|2018-10-19 01:30,19,2783,2783.5,2780,2782,10185
20181201|2018-10-19 02:00,19,2781.75,2782.75,2778.75,2780.25,15143
20181201|2018-10-19 02:30,19,2780,2780.5,2775.5,2777.75,12848
20181201|2018-10-19 03:00,19,2777.5,2777.75,2772.25,2772.75,21207
20181201|2018-10-19 03:30,19,2772.75,2777,2771.5,2776,14192
20181201|2018-10-19 04:00,19,2775.75,2777.75,2775.25,2776.5,8891
20181201|2018-10-19 04:30,19,2776.5,2779,2773.75,2774.5,11791
20181201|2018-10-19 05:00,19,2774.25,2779,2773.25,2778.5,10835
20181201|2018-10-19 05:30,19,2778.75,2779.75,2775.5,2776.25,9635
20181201|2018-10-19 06:00,19,2776,2783.75,2775.75,2783,18982
20181201|2018-10-19 06:30,19,2783.25,2783.75,2781,2782.25,13789
20181201|2018-10-19 07:00,19,2782.25,2786.5,2781.75,2782.5,21885
20181201|2018-10-19 07:30,19,2782.5,2783,2779,2781.75,31857
20181201|2018-10-19 08:00,19,2782,2785,2778.25,2778.25,43856
20181201|2018-10-19 08:30,19,2778.25,2795.25,2778,2791.75,201257
20181201|2018-10-19 09:00,19,2791.75,2800.5,2791.25,2793,151446
20181201|2018-10-19 09:30,19,2793,2798,2789.5,2794.5,85642
20181201|2018-10-19 10:00,19,2794.5,2797.5,2786.5,2787,91324
20181201|2018-10-19 10:30,19,2787,2788.5,2779.5,2787.5,111514
20181201|2018-10-19 11:00,19,2787.5,2789.25,2771.5,2774.25,111154
20181201|2018-10-19 11:30,19,2774,2778.5,2767.25,2776.25,111302
20181201|2018-10-19 12:00,19,2776,2782.5,2769.25,2782,91409
20181201|2018-10-19 12:30,19,2782,2783.5,2774.5,2774.75,50890
20181201|2018-10-19 13:00,19,2774.75,2775,2762.25,2772.25,109615
20181201|2018-10-19 13:30,19,2772.5,2777,2769.75,2772,82762
20181201|2018-10-19 14:00,19,2771.75,2777.75,2766.25,2776.75,93166
20181201|2018-10-19 14:30,19,2776.75,2778.5,2768.5,2769,215727
20181201|2018-10-19 15:00,19,2769,2770.5,2764.25,2767.75,88834
20181201|2018-10-19 15:30,19,2767.75,2768.25,2765.75,2767.5,9691
20181201|2018-10-21 17:00,22,2758,2762.5,2755.75,2756.25,13621
20181201|2018-10-21 17:30,22,2756.5,2758,2753,2757.25,7114
20181201|2018-10-21 18:00,22,2757.25,2758.5,2755.25,2756.75,5477
20181201|2018-10-21 18:30,22,2756.5,2759.5,2754.75,2758.25,6079
20181201|2018-10-21 19:00,22,2758.25,2759,2749.75,2754,15215
20181201|2018-10-21 19:30,22,2754,2755.75,2750,2754.5,8384
20181201|2018-10-21 20:00,22,2754.5,2759.5,2754.25,2758.5,8830
20181201|2018-10-21 20:30,22,2758.75,2764.5,2758.75,2760.5,12739
20181201|2018-10-21 21:00,22,2760.5,2763.75,2759.5,2760,7685
20181201|2018-10-21 21:30,22,2760,2767.5,2759.5,2767,8354
20181201|2018-10-21 22:00,22,2767.25,2768.5,2765.25,2765.75,5324
20181201|2018-10-21 22:30,22,2765.5,2773.25,2765.5,2771,9681
20181201|2018-10-21 23:00,22,2771.25,2772.5,2768.25,2770,5072
20181201|2018-10-21 23:30,22,2770,2772.75,2769.25,2771.25,5176
20181201|2018-10-22 00:00,22,2771.25,2773.25,2769.75,2772.75,4180
20181201|2018-10-22 00:30,22,2772.75,2774.25,2772,2773.25,6096
20181201|2018-10-22 01:00,22,2773.5,2777.5,2772.5,2776.5,11475
20181201|2018-10-22 01:30,22,2776.5,2778,2774.5,2776.25,9735
20181201|2018-10-22 02:00,22,2776,2779.25,2775.25,2778,14378
20181201|2018-10-22 02:30,22,2778,2778.5,2775.75,2776.25,10964
20181201|2018-10-22 03:00,22,2776,2776.5,2770.5,2771.75,11175
20181201|2018-10-22 03:30,22,2771.75,2773.25,2769.5,2771.25,9813
20181201|2018-10-22 04:00,22,2771.25,2774.75,2771,2773.25,8605
20181201|2018-10-22 04:30,22,2773.25,2774.25,2769.5,2771.25,8859
20181201|2018-10-22 05:00,22,2771,2776,2768.75,2775.75,9095
20181201|2018-10-22 05:30,22,2775.75,2777,2773,2776.25,8566
20181201|2018-10-22 06:00,22,2776.25,2779,2775.75,2778,6704
20181201|2018-10-22 06:30,22,2778.25,2782,2777.5,2779.5,15686
20181201|2018-10-22 07:00,22,2779.25,2780.75,2778.25,2779.75,12820
20181201|2018-10-22 07:30,22,2779.75,2779.75,2776.75,2777,12126
20181201|2018-10-22 08:00,22,2777,2777.25,2774,2777,21611
20181201|2018-10-22 08:30,22,2777,2780.5,2757.5,2760.5,180157
20181201|2018-10-22 09:00,22,2760.5,2761.75,2751,2753.5,149369
20181201|2018-10-22 09:30,22,2753.25,2774.75,2751,2771,133002
20181201|2018-10-22 10:00,22,2770.75,2772.75,2763.5,2766.75,107811
20181201|2018-10-22 10:30,22,2766.75,2768,2756,2758.75,78079
20181201|2018-10-22 11:00,22,2758.75,2765.25,2752.75,2756.25,78079
20181201|2018-10-22 11:30,22,2756.5,2762.5,2754.25,2760.5,61498
20181201|2018-10-22 12:00,22,2760.5,2766.5,2758.25,2760,59440
20181201|2018-10-22 12:30,22,2759.75,2765.75,2757.5,2757.75,53998
20181201|2018-10-22 13:00,22,2757.5,2762.25,2757,2757.25,52165
20181201|2018-10-22 13:30,22,2757,2765,2756.25,2762.25,68354
20181201|2018-10-22 14:00,22,2762.25,2768.25,2760.5,2764.5,66669
20181201|2018-10-22 14:30,22,2764.5,2768.25,2757,2757.75,164284
20181201|2018-10-22 15:00,22,2757.5,2758.5,2756,2756,50051
20181201|2018-10-22 15:30,22,2756,2757,2755.25,2756.75,7240
20181201|2018-10-22 17:00,23,2755.75,2756.5,2754,2756.25,3241
20181201|2018-10-22 17:30,23,2756.5,2757.5,2755.75,2756.75,2061
20181201|2018-10-22 18:00,23,2756.75,2757.5,2752.5,2754.25,2625
20181201|2018-10-22 18:30,23,2754.25,2754.5,2750.5,2752,5803
20181201|2018-10-22 19:00,23,2752.25,2753.25,2738.25,2741.5,22232
20181201|2018-10-22 19:30,23,2741.5,2742.75,2738.5,2741.75,8048
20181201|2018-10-22 20:00,23,2741.75,2746.25,2740,2744.25,9872
20181201|2018-10-22 20:30,23,2744.25,2746.25,2740.5,2742,9244
20181201|2018-10-22 21:00,23,2742,2743.5,2735.5,2735.75,13667
20181201|2018-10-22 21:30,23,2736,2739.25,2735.25,2737.5,8302
20181201|2018-10-22 22:00,23,2737.5,2738,2732.75,2735.25,11894
20181201|2018-10-22 22:30,23,2735.25,2735.5,2731.5,2734.75,10189
20181201|2018-10-22 23:00,23,2734.75,2735.75,2732.75,2733.75,7032
20181201|2018-10-22 23:30,23,2733.5,2734.25,2731.75,2733.5,5512
20181201|2018-10-23 00:00,23,2733.25,2736.75,2732.5,2733.5,7514
20181201|2018-10-23 00:30,23,2733.75,2735.75,2728.5,2728.5,8581
20181201|2018-10-23 01:00,23,2728.75,2729.75,2722.75,2724.25,20168
20181201|2018-10-23 01:30,23,2724,2726.5,2722,2724,13670
20181201|2018-10-23 02:00,23,2723.75,2727.5,2721.75,2726.25,22665
20181201|2018-10-23 02:30,23,2726.25,2731.25,2724.5,2724.75,24154
20181201|2018-10-23 03:00,23,2724.75,2726.5,2721.25,2723.5,19659
20181201|2018-10-23 03:30,23,2723.25,2726.5,2721.5,2723.25,13296
20181201|2018-10-23 04:00,23,2723,2723.25,2715,2716.25,31813
20181201|2018-10-23 04:30,23,2716,2723,2714.25,2722.5,22282
20181201|2018-10-23 05:00,23,2722.75,2724,2720,2722,13532
20181201|2018-10-23 05:30,23,2722,2727,2718.25,2723.75,16331
20181201|2018-10-23 06:00,23,2723.5,2725.75,2720,2721.5,16709
20181201|2018-10-23 06:30,23,2721.75,2722,2710.25,2719,58714
20181201|2018-10-23 07:00,23,2719,2721.5,2714.25,2715,34498
20181201|2018-10-23 07:30,23,2715,2720.75,2713.75,2718.25,25216
20181201|2018-10-23 08:00,23,2718.25,2718.25,2708.25,2715.25,67355
20181201|2018-10-23 08:30,23,2715.5,2723.5,2710.25,2712.75,286961
20181201|2018-10-23 09:00,23,2712.75,2715.25,2692.25,2700.75,318915
20181201|2018-10-23 09:30,23,2700.75,2710.75,2693.5,2705.25,178580
20181201|2018-10-23 10:00,23,2705.25,2717,2700.75,2713.5,176788
20181201|2018-10-23 10:30,23,2713.75,2715.25,2701.5,2701.5,106355
20181201|2018-10-23 11:00,23,2701.5,2719.25,2701.25,2717.75,117616
20181201|2018-10-23 11:30,23,2717.75,2724.5,2717.5,2719.25,85152
20181201|2018-10-23 12:00,23,2719,2736.25,2718,2730.75,140873
20181201|2018-10-23 12:30,23,2730.75,2735,2721.25,2722.75,115488
20181201|2018-10-23 13:00,23,2722.5,2744,2722.5,2740,128710
20181201|2018-10-23 13:30,23,2740,2752,2739.75,2749.25,151769
20181201|2018-10-23 14:00,23,2749.25,2754.75,2746.25,2749,138025
20181201|2018-10-23 14:30,23,2749,2752.5,2738.75,2741.25,202806
20181201|2018-10-23 15:00,23,2741.25,2747.5,2739.5,2746.5,61116
20181201|2018-10-23 15:30,23,2746.75,2746.75,2742.75,2746,9210
20181201|2018-10-23 17:00,24,2745.25,2747,2743.75,2744.5,4552
20181201|2018-10-23 17:30,24,2744.75,2745.25,2741.25,2742,3135
20181201|2018-10-23 18:00,24,2742.25,2745.5,2742,2745.25,2549
20181201|2018-10-23 18:30,24,2745.25,2747.75,2744.5,2746.5,3857
20181201|2018-10-23 19:00,24,2746.25,2746.25,2740.5,2743,8256
20181201|2018-10-23 19:30,24,2742.75,2745,2741.5,2744.75,3089
20181201|2018-10-23 20:00,24,2744.75,2745,2736.75,2739,8124
20181201|2018-10-23 20:30,24,2739.25,2743.5,2737.5,2738.75,9379
20181201|2018-10-23 21:00,24,2738.75,2742.25,2736.75,2741.25,8327
20181201|2018-10-23 21:30,24,2741.5,2742.5,2738,2740.75,7851
20181201|2018-10-23 22:00,24,2741,2749.75,2741,2748.75,13033
20181201|2018-10-23 22:30,24,2748.5,2750,2747,2747.75,7572
20181201|2018-10-23 23:00,24,2747.75,2748.5,2746.75,2747.75,4652
20181201|2018-10-23 23:30,24,2748,2749.5,2746.75,2748,5832
20181201|2018-10-24 00:00,24,2748,2748.5,2739,2739.5,8614
20181201|2018-10-24 00:30,24,2739.25,2740.75,2738.5,2739.25,6732
20181201|2018-10-24 01:00,24,2739.25,2739.75,2736.5,2737.5,7794
20181201|2018-10-24 01:30,24,2737.75,2738.25,2731.5,2731.75,10707
20181201|2018-10-24 02:00,24,2731.75,2731.75,2725.5,2727,26635
20181201|2018-10-24 02:30,24,2727,2732.5,2721.25,2727.5,27096
20181201|2018-10-24 03:00,24,2727.5,2729.75,2722,2723.75,20548
20181201|2018-10-24 03:30,24,2724,2726,2719.5,2720.25,21864
20181201|2018-10-24 04:00,24,2720,2727.75,2719.25,2725.75,21922
20181201|2018-10-24 04:30,24,2726,2729,2723.75,2728,13412
20181201|2018-10-24 05:00,24,2728.25,2729.75,2727,2729,11378
20181201|2018-10-24 05:30,24,2729,2732,2727.25,2731.75,11380
20181201|2018-10-24 06:00,24,2732,2733.75,2730,2733.25,13911
20181201|2018-10-24 06:30,24,2733.25,2744.5,2733,2744.25,30844
20181201|2018-10-24 07:00,24,2744.5,2746.5,2740.75,2741.25,24440
20181201|2018-10-24 07:30,24,2741.25,2743.75,2739.25,2742.25,16521
20181201|2018-10-24 08:00,24,2742.25,2743,2738.5,2739.25,21907
20181201|2018-10-24 08:30,24,2739,2743.5,2731.25,2733.75,164805
20181201|2018-10-24 09:00,24,2733.75,2737,2726,2728,156197
20181201|2018-10-24 09:30,24,2728,2733.5,2720.75,2721.25,123794
20181201|2018-10-24 10:00,24,2721.25,2723,2704.5,2707.25,220501
20181201|2018-10-24 10:30,24,2707.25,2728.75,2703.75,2726,159581
20181201|2018-10-24 11:00,24,2726,2727.5,2716.75,2719.75,89416
20181201|2018-10-24 11:30,24,2719.75,2721,2708.75,2716,72507
20181201|2018-10-24 12:00,24,2715.75,2716,2699.5,2703.5,124263
20181201|2018-10-24 12:30,24,2703.5,2709.25,2697,2700.75,137343
20181201|2018-10-24 13:00,24,2700.5,2709,2692.75,2707.75,161304
20181201|2018-10-24 13:30,24,2707.75,2712,2694.5,2698,128841
20181201|2018-10-24 14:00,24,2697.75,2698,2676.5,2677.25,208765
20181201|2018-10-24 14:30,24,2677.5,2684.5,2652.25,2658.25,443049
20181201|2018-10-24 15:00,24,2657.75,2672.25,2656,2665,151711
20181201|2018-10-24 15:30,24,2668.75,2675.25,2666.75,2674.75,24758
20181201|2018-10-24 17:00,25,2673.75,2674.25,2665.75,2669,11432
20181201|2018-10-24 17:30,25,2669.25,2673.25,2667.5,2673,6931
20181201|2018-10-24 18:00,25,2672.75,2675.25,2668.75,2669.75,6628
20181201|2018-10-24 18:30,25,2669.75,2669.75,2658.75,2663.75,13036
20181201|2018-10-24 19:00,25,2664,2670,2664,2667.5,12421
20181201|2018-10-24 19:30,25,2667.75,2671.75,2666.25,2670.5,10449
20181201|2018-10-24 20:00,25,2670.75,2672.25,2664.5,2670,15739
20181201|2018-10-24 20:30,25,2669.75,2672.75,2667.75,2670,11053
20181201|2018-10-24 21:00,25,2670,2677.5,2667.5,2676.5,10696
20181201|2018-10-24 21:30,25,2676.5,2677.25,2671.5,2674.75,5305
20181201|2018-10-24 22:00,25,2674.75,2675,2671,2672.75,3669
20181201|2018-10-24 22:30,25,2672.5,2676.5,2671.75,2672.75,5033
20181201|2018-10-24 23:00,25,2672.75,2672.75,2669.5,2672.25,3598
20181201|2018-10-24 23:30,25,2672.25,2672.25,2669.25,2669.25,2717
20181201|2018-10-25 00:00,25,2669.25,2669.5,2663.5,2664.5,7430
20181201|2018-10-25 00:30,25,2664.5,2673.75,2664.25,2667.5,7813
20181201|2018-10-25 01:00,25,2667.75,2675.75,2667.5,2675.5,12910
20181201|2018-10-25 01:30,25,2675.5,2676.5,2670.5,2671.75,9977
20181201|2018-10-25 02:00,25,2671.75,2676.25,2665.25,2675.25,26038
20181201|2018-10-25 02:30,25,2675.25,2681.5,2674.25,2681,26148
20181201|2018-10-25 03:00,25,2680.75,2683.5,2678.25,2681.5,19190
20181201|2018-10-25 03:30,25,2681.75,2683.5,2677.75,2682.5,16625
20181201|2018-10-25 04:00,25,2682.75,2689.5,2681.25,2689,26673
20181201|2018-10-25 04:30,25,2689,2692.5,2687.75,2692,18704
20181201|2018-10-25 05:00,25,2692.25,2692.25,2683,2683.25,18002
20181201|2018-10-25 05:30,25,2683.25,2686.75,2681.5,2686,17309
20181201|2018-10-25 06:00,25,2686,2688,2681.75,2685.5,18606
20181201|2018-10-25 06:30,25,2685.25,2687.75,2679,2680.75,24035
20181201|2018-10-25 07:00,25,2680.75,2687.25,2680.75,2683.75,20105
20181201|2018-10-25 07:30,25,2683.5,2686.5,2675.5,2678.25,49271
20181201|2018-10-25 08:00,25,2678,2680,2673.25,2679,41518
20181201|2018-10-25 08:30,25,2679.25,2688,2667.5,2686,321151
20181201|2018-10-25 09:00,25,2686,2697,2683,2692.5,213366
20181201|2018-10-25 09:30,25,2692.5,2699.75,2690,2691.75,171594
20181201|2018-10-25 10:00,25,2691.5,2705.25,2684.5,2704.25,179527
20181201|2018-10-25 10:30,25,2704,2706.5,2696.5,2699.75,92864
20181201|2018-10-25 11:00,25,2699.75,2702,2691.75,2695.25,81509
20181201|2018-10-25 11:30,25,2695,2703.5,2693.25,2701.25,57447
20181201|2018-10-25 12:00,25,2701.25,2703.5,2692.75,2700,57289
20181201|2018-10-25 12:30,25,2699.75,2708,2698.75,2703.25,74192
20181201|2018-10-25 13:00,25,2703.25,2714.5,2700.5,2713,92735
20181201|2018-10-25 13:30,25,2712.75,2723.5,2712.25,2718.5,108812
20181201|2018-10-25 14:00,25,2718.5,2723.75,2716,2719,92966
20181201|2018-10-25 14:30,25,2719.25,2721.75,2701,2706.75,265026
20181201|2018-10-25 15:00,25,2706.75,2709.5,2684,2685,141749
20181201|2018-10-25 15:30,25,2687.5,2690,2677.75,2681.5,23023
20181201|2018-10-25 17:00,26,2678,2679.75,2667.75,2675,22361
20181201|2018-10-25 17:30,26,2675.25,2680.25,2675,2679.5,6946
20181201|2018-10-25 18:00,26,2679.5,2680.75,2677,2680.25,4418
20181201|2018-10-25 18:30,26,2680,2680,2675.25,2676.75,5024
20181201|2018-10-25 19:00,26,2676.5,2677.25,2667.5,2674.5,13713
20181201|2018-10-25 19:30,26,2674.25,2677.75,2672.25,2674.25,7825
20181201|2018-10-25 20:00,26,2674.5,2676.75,2672.25,2674.5,6122
20181201|2018-10-25 20:30,26,2674.5,2676,2670.5,2675.75,6044
20181201|2018-10-25 21:00,26,2675.75,2677,2667.5,2668.5,9206
20181201|2018-10-25 21:30,26,2668.5,2670,2664.25,2664.75,9644
20181201|2018-10-25 22:00,26,2665,2668,2660.25,2663,11916
20181201|2018-10-25 22:30,26,2663,2663.75,2657,2659.75,16510
20181201|2018-10-25 23:00,26,2659.75,2661.75,2657.5,2661,8683
20181201|2018-10-25 23:30,26,2661.25,2669.5,2660.75,2667.5,14310
20181201|2018-10-26 00:00,26,2667.5,2672.5,2666,2666,12087
20181201|2018-10-26 00:30,26,2666.25,2669.25,2660.5,2664.5,12360
20181201|2018-10-26 01:00,26,2664.5,2676.25,2664.5,2674,15220
20181201|2018-10-26 01:30,26,2674,2677.5,2671.5,2675,11880
20181201|2018-10-26 02:00,26,2675,2676.75,2663.25,2664.25,28193
20181201|2018-10-26 02:30,26,2664,2671.5,2662.25,2666.75,20709
20181201|2018-10-26 03:00,26,2666.5,2667.5,2661.75,2663.5,16846
20181201|2018-10-26 03:30,26,2663.5,2667,2658.5,2662.25,19875
20181201|2018-10-26 04:00,26,2662,2662,2648.5,2648.5,40246
20181201|2018-10-26 04:30,26,2648.5,2654.75,2646,2652.5,35167
20181201|2018-10-26 05:00,26,2652.5,2657.75,2650.25,2655.5,21755
20181201|2018-10-26 05:30,26,2655.75,2658.5,2652.75,2654.75,21276
20181201|2018-10-26 06:00,26,2655,2662.5,2655,2662.25,25335
20181201|2018-10-26 06:30,26,2662.5,2663.25,2654.75,2657.25,20483
20181201|2018-10-26 07:00,26,2657,2660,2652,2656.75,28210
20181201|2018-10-26 07:30,26,2656.5,2668,2655.25,2667.25,59655
20181201|2018-10-26 08:00,26,2667,2667.5,2660,2663.75,46305
20181201|2018-10-26 08:30,26,2663.75,2672.25,2655.75,2662.75,284400
20181201|2018-10-26 09:00,26,2662.5,2662.5,2638,2648.5,307456
20181201|2018-10-26 09:30,26,2648.5,2648.75,2627.25,2629,253564
20181201|2018-10-26 10:00,26,2628.75,2658,2627.5,2655,205734
20181201|2018-10-26 10:30,26,2655.25,2666.75,2651.5,2657.5,179021
20181201|2018-10-26 11:00,26,2657.5,2674,2656.75,2670.75,151551
20181201|2018-10-26 11:30,26,2670.75,2688,2668.25,2680,159745
20181201|2018-10-26 12:00,26,2680,2692.75,2675.75,2676.25,154170
20181201|2018-10-26 12:30,26,2676.25,2680.75,2664,2677.5,120115
20181201|2018-10-26 13:00,26,2677.5,2680.5,2659.5,2668,130746
20181201|2018-10-26 13:30,26,2667.75,2674.75,2645.75,2649.25,122961
20181201|2018-10-26 14:00,26,2649,2663,2641,2657,206549
20181201|2018-10-26 14:30,26,2656.75,2672.75,2646.5,2657.25,384300
20181201|2018-10-26 15:00,26,2657.25,2670.75,2654.5,2670.5,113460
20181201|2018-10-26 15:30,26,2669.5,2670.75,2660.25,2662.25,16279
20181201|2018-10-28 17:00,29,2667,2681.5,2666,2680.5,12204
20181201|2018-10-28 17:30,29,2680.5,2682.25,2676.5,2677.25,6163
20181201|2018-10-28 18:00,29,2677.25,2680.5,2675.25,2677,5726
20181201|2018-10-28 18:30,29,2677.25,2678.5,2672.75,2674,6051
20181201|2018-10-28 19:00,29,2674,2678,2673,2678,8755
20181201|2018-10-28 19:30,29,2678,2679,2673.25,2675.25,6173
20181201|2018-10-28 20:00,29,2675,2675.5,2671.25,2674.5,7474
20181201|2018-10-28 20:30,29,2674.75,2675.25,2666.25,2669,11044
20181201|2018-10-28 21:00,29,2669,2670.5,2662.25,2663.25,14902
20181201|2018-10-28 21:30,29,2663.25,2668.75,2663.25,2667.5,5844
20181201|2018-10-28 22:00,29,2667.5,2668.75,2666,2668,3929
20181201|2018-10-28 22:30,29,2668,2671.5,2666.25,2666.5,4441
20181201|2018-10-28 23:00,29,2666.25,2669.25,2666.25,2667.75,1937
20181201|2018-10-28 23:30,29,2667.75,2670.25,2666.5,2666.75,4845
20181201|2018-10-29 00:00,29,2666.75,2671,2664.5,2668.25,4293
20181201|2018-10-29 00:30,29,2668.25,2668.25,2661.5,2662.75,6471
20181201|2018-10-29 01:00,29,2663,2663,2660,2660.25,6295
20181201|2018-10-29 01:30,29,2660,2663.75,2660,2661.5,4317
20181201|2018-10-29 02:00,29,2661.25,2667.25,2660.25,2664,7056
20181201|2018-10-29 02:30,29,2664,2667,2661.75,2666.25,7825
20181201|2018-10-29 03:00,29,2666,2670,2662.5,2663,16500
20181201|2018-10-29 03:30,29,2663.25,2667,2662.25,2665,9807
20181201|2018-10-29 04:00,29,2665,2671,2662.25,2670.75,13265
20181201|2018-10-29 04:30,29,2670.75,2681.75,2670.75,2680.5,26194
20181201|2018-10-29 05:00,29,2680.25,2683.5,2678.5,2683,20499
20181201|2018-10-29 05:30,29,2683,2692.25,2681.75,2690.5,26933
20181201|2018-10-29 06:00,29,2690.5,2700.75,2689.5,2700,27619
20181201|2018-10-29 06:30,29,2700,2700,2690.75,2691.25,18009
20181201|2018-10-29 07:00,29,2691.5,2697.75,2691.25,2696,17914
20181201|2018-10-29 07:30,29,2696,2698.25,2693.5,2697.75,18252
20181201|2018-10-29 08:00,29,2697.75,2697.75,2692.25,2692.25,23215
20181201|2018-10-29 08:30,29,2692.25,2697,2687,2694.5,205079
20181201|2018-10-29 09:00,29,2694.75,2707,2694.75,2702,143045
20181201|2018-10-29 09:30,29,2702.25,2704,2689.5,2695.75,119163
20181201|2018-10-29 10:00,29,2696,2698.75,2682.5,2688.5,119930
20181201|2018-10-29 10:30,29,2688.75,2694.25,2678.5,2678.75,92607
20181201|2018-10-29 11:00,29,2678.75,2680.5,2666.25,2671.25,162339
20181201|2018-10-29 11:30,29,2671.5,2680.5,2666.75,2670.75,117570
20181201|2018-10-29 12:00,29,2670.75,2683.5,2670.5,2673,119965
20181201|2018-10-29 12:30,29,2672.75,2683.25,2672.25,2674.5,117822
20181201|2018-10-29 13:00,29,2674.5,2674.75,2656.25,2657,177896
20181201|2018-10-29 13:30,29,2657,2663,2647,2650,150337
20181201|2018-10-29 14:00,29,2650.25,2651,2624.5,2629.5,262632
20181201|2018-10-29 14:30,29,2629.5,2643.25,2603,2642.5,443586
20181201|2018-10-29 15:00,29,2642.75,2645.75,2637.25,2643,83694
20181201|2018-10-29 15:30,29,2642.25,2643.25,2638.25,2639.5,13610
20181201|2018-10-29 17:00,30,2639,2640.5,2636.5,2638.25,7753
20181201|2018-10-29 17:30,30,2638,2641.75,2636.25,2639.25,3208
20181201|2018-10-29 18:00,30,2639.25,2643.5,2639,2642.5,5414
20181201|2018-10-29 18:30,30,2642.5,2644.25,2639.75,2642,3932
20181201|2018-10-29 19:00,30,2641.75,2648.5,2638,2647.75,9762
20181201|2018-10-29 19:30,30,2648,2655,2646.75,2652.5,12459
20181201|2018-10-29 20:00,30,2652.5,2656.75,2646.5,2656.25,15501
20181201|2018-10-29 20:30,30,2656,2656.25,2649.5,2651.5,9629
20181201|2018-10-29 21:00,30,2651.5,2652,2647.75,2650.5,7935
20181201|2018-10-29 21:30,30,2650.5,2658,2650,2655.25,9862
20181201|2018-10-29 22:00,30,2655.5,2658.75,2655.25,2656,5117
20181201|2018-10-29 22:30,30,2656,2657.25,2654.5,2656.75,2949
20181201|2018-10-29 23:00,30,2656.5,2663.5,2654.25,2662.5,6725
20181201|2018-10-29 23:30,30,2662.25,2664.25,2661,2661.75,4745
20181201|2018-10-30 00:00,30,2662,2664,2661,2662,4321
20181201|2018-10-30 00:30,30,2662,2663,2658.5,2659,2801
20181201|2018-10-30 01:00,30,2658.75,2659.25,2654.25,2656.75,4104
20181201|2018-10-30 01:30,30,2656.75,2660.5,2653.5,2659.75,4782
20181201|2018-10-30 02:00,30,2660,2661.5,2656.5,2661.25,8463
20181201|2018-10-30 02:30,30,2660.75,2662,2657,2657,6967
20181201|2018-10-30 03:00,30,2657,2662.5,2653.75,2661,16324
20181201|2018-10-30 03:30,30,2661,2661.25,2654.5,2656,11795
20181201|2018-10-30 04:00,30,2656,2656,2642.75,2644.25,24166
20181201|2018-10-30 04:30,30,2644,2653.5,2644,2653.25,11256
20181201|2018-10-30 05:00,30,2653,2656.5,2650,2655,11943
20181201|2018-10-30 05:30,30,2654.75,2656.5,2649.25,2652,8857
20181201|2018-10-30 06:00,30,2651.75,2654.5,2648,2654.25,9494
20181201|2018-10-30 06:30,30,2654.5,2656.25,2651,2655.25,11924
20181201|2018-10-30 07:00,30,2655.5,2661,2655,2656.5,21867
20181201|2018-10-30 07:30,30,2656.25,2657.75,2646.5,2647.25,31630
20181201|2018-10-30 08:00,30,2647.25,2647.5,2633.25,2641.5,78390
20181201|2018-10-30 08:30,30,2641.25,2675.25,2635.75,2671.75,292150
20181201|2018-10-30 09:00,30,2672,2674.25,2661,2663.75,172488
20181201|2018-10-30 09:30,30,2663.75,2666.75,2646.5,2651,175323
20181201|2018-10-30 10:00,30,2650.75,2665,2645.5,2663.5,144423
20181201|2018-10-30 10:30,30,2663.5,2673.75,2659.25,2660.75,123331
20181201|2018-10-30 11:00,30,2660.75,2668.25,2657.25,2663.25,109843
20181201|2018-10-30 11:30,30,2663.25,2664.5,2651.25,2651.75,79318
20181201|2018-10-30 12:00,30,2651.75,2655.75,2644.25,2646,109817
20181201|2018-10-30 12:30,30,2646,2659.75,2640.5,2658,111214
20181201|2018-10-30 13:00,30,2658,2660.5,2646,2651.75,112164
20181201|2018-10-30 13:30,30,2651.75,2671,2647.5,2667.75,118097
20181201|2018-10-30 14:00,30,2667.75,2679,2659.25,2676,145062
20181201|2018-10-30 14:30,30,2676,2686.5,2672.5,2683.25,237581
20181201|2018-10-30 15:00,30,2683,2689,2681.25,2684.5,87522
20181201|2018-10-30 15:30,30,2684.75,2690.25,2684.75,2689.75,12158
20181201|2018-10-30 17:00,31,2690.75,2691.75,2686.25,2688.75,7274
20181201|2018-10-30 17:30,31,2688.5,2688.75,2685.75,2686.5,3352
20181201|2018-10-30 18:00,31,2686.5,2689,2685.75,2687.5,4977
20181201|2018-10-30 18:30,31,2687.5,2689.5,2686.75,2687.25,6776
20181201|2018-10-30 19:00,31,2687.25,2687.75,2682.75,2683,10208
20181201|2018-10-30 19:30,31,2683.25,2686.5,2682,2686.25,8144
20181201|2018-10-30 20:00,31,2686,2690.75,2685,2690.25,15640
20181201|2018-10-30 20:30,31,2690.25,2692.5,2688,2690.5,9651
20181201|2018-10-30 21:00,31,2690.5,2690.5,2688.25,2688.75,4515
20181201|2018-10-30 21:30,31,2688.75,2688.75,2685,2685.5,9721
20181201|2018-10-30 22:00,31,2685.75,2689.25,2685,2688.5,3854
20181201|2018-10-30 22:30,31,2688.25,2690.25,2687.25,2690,2759
20181201|2018-10-30 23:00,31,2689.75,2689.75,2687.25,2689.5,2775
20181201|2018-10-30 23:30,31,2689.5,2691.25,2688,2690.75,2336
20181201|2018-10-31 00:00,31,2690.5,2695.75,2690.5,2695.5,6620
20181201|2018-10-31 00:30,31,2695.25,2696.25,2694.5,2695.75,2995
20181201|2018-10-31 01:00,31,2695.75,2695.75,2693.25,2694.75,2927
20181201|2018-10-31 01:30,31,2694.5,2696.5,2693.5,2696,3942
20181201|2018-10-31 02:00,31,2696.25,2699,2694.5,2696.5,8001
20181201|2018-10-31 02:30,31,2696.75,2699.75,2696.75,2698,7066
20181201|2018-10-31 03:00,31,2697.75,2702.75,2696.25,2701.75,18941
20181201|2018-10-31 03:30,31,2701.5,2704.25,2700.75,2703.75,13610
20181201|2018-10-31 04:00,31,2703.5,2704.25,2699.25,2701.25,10305
20181201|2018-10-31 04:30,31,2701.25,2702,2696.25,2697.5,12147
20181201|2018-10-31 05:00,31,2697.25,2700.75,2697,2699.75,10448
20181201|2018-10-31 05:30,31,2700,2705,2699.75,2702.75,16482
20181201|2018-10-31 06:00,31,2703,2706.5,2701.5,2703.5,16276
20181201|2018-10-31 06:30,31,2703.5,2707.5,2702.75,2706,15910
20181201|2018-10-31 07:00,31,2706.25,2714,2705,2710.75,27402
20181201|2018-10-31 07:30,31,2711,2714,2709.5,2713,35102
20181201|2018-10-31 08:00,31,2713,2715.75,2709.25,2711.5,38178
20181201|2018-10-31 08:30,31,2711.75,2721.25,2706.25,2720,221889
20181201|2018-10-31 09:00,31,2719.75,2727.5,2715.25,2724.75,135583
20181201|2018-10-31 09:30,31,2724.75,2729.25,2718.75,2719.25,156554
20181201|2018-10-31 10:00,31,2719.25,2724.75,2713.75,2722.75,123915
20181201|2018-10-31 10:30,31,2722.75,2724,2712.75,2717,116794
20181201|2018-10-31 11:00,31,2717,2719.25,2708.25,2715.75,107712
20181201|2018-10-31 11:30,31,2716,2727,2714.25,2725,93165
20181201|2018-10-31 12:00,31,2724.75,2732,2723.75,2727,81019
20181201|2018-10-31 12:30,31,2727.25,2732.5,2722.5,2728.75,75320
20181201|2018-10-31 13:00,31,2729,2737,2725.5,2734,88650
20181201|2018-10-31 13:30,31,2734,2735.75,2728.75,2733.5,95074
20181201|2018-10-31 14:00,31,2733.75,2737.25,2724.75,2729.25,142477
20181201|2018-10-31 14:30,31,2729.25,2730,2709.75,2711.5,417739
20181201|2018-10-31 15:00,31,2711.75,2715,2705.75,2705.75,135723
20181201|2018-10-31 15:30,31,2706,2709.25,2704,2706,14846
20181201|2018-10-31 17:00,1,2706,2712.75,2705.5,2710.5,6885
20181201|2018-10-31 17:30,1,2710.25,2711.5,2708.75,2710.75,3765
20181201|2018-10-31 18:00,1,2710.75,2711.5,2709.25,2710,3799
20181201|2018-10-31 18:30,1,2709.75,2713.5,2709.25,2713,3974
20181201|2018-10-31 19:00,1,2713.25,2716.25,2712.5,2713.5,8209
20181201|2018-10-31 19:30,1,2713.25,2717.5,2713,2717,5368
20181201|2018-10-31 20:00,1,2717,2719,2715,2718.75,6349
20181201|2018-10-31 20:30,1,2718.75,2722.25,2717.75,2721.5,8449
20181201|2018-10-31 21:00,1,2721.75,2722,2717.25,2718,6237
20181201|2018-10-31 21:30,1,2718.25,2720,2716.75,2718.5,10697
20181201|2018-10-31 22:00,1,2718.75,2719.5,2717.5,2719,1730
20181201|2018-10-31 22:30,1,2719,2721.5,2717.5,2720.5,3103
20181201|2018-10-31 23:00,1,2720.75,2721.25,2716.5,2717,2264
20181201|2018-10-31 23:30,1,2717,2718.25,2716.25,2717.5,2356
20181201|2018-11-01 00:00,1,2717.5,2718.5,2716.25,2717.5,2327
20181201|2018-11-01 00:30,1,2717.5,2718,2714.75,2716.5,3245
20181201|2018-11-01 01:00,1,2716.5,2716.5,2708,2709.75,6331
20181201|2018-11-01 01:30,1,2709.75,2712.75,2709.5,2710.25,4628
20181201|2018-11-01 02:00,1,2710.5,2713.75,2708.75,2713.5,5943
20181201|2018-11-01 02:30,1,2713.5,2714.25,2707.25,2711,8470
20181201|2018-11-01 03:00,1,2711,2718,2709.5,2717.75,19282
20181201|2018-11-01 03:30,1,2717.75,2720.5,2715.5,2718.75,12645
20181201|2018-11-01 04:00,1,2718.75,2721.25,2717.25,2719.25,9852
20181201|2018-11-01 04:30,1,2719.25,2723.25,2716.75,2723,10837
20181201|2018-11-01 05:00,1,2723,2723.75,2721,2722.25,9154
20181201|2018-11-01 05:30,1,2722.25,2727.25,2722,2724.5,12669
20181201|2018-11-01 06:00,1,2724.5,2726.25,2722.75,2725.5,8711
20181201|2018-11-01 06:30,1,2725.5,2726.75,2722.25,2722.75,9482
20181201|2018-11-01 07:00,1,2722.75,2724.75,2718.5,2721,13905
20181201|2018-11-01 07:30,1,2720.75,2721.5,2715.25,2716.75,25642
20181201|2018-11-01 08:00,1,2716.5,2721,2715,2720.5,21757
20181201|2018-11-01 08:30,1,2720.5,2726,2712,2717,205319
20181201|2018-11-01 09:00,1,2717,2725.5,2707.75,2722.5,215207
20181201|2018-11-01 09:30,1,2722.5,2732.25,2721.25,2730.25,137968
20181201|2018-11-01 10:00,1,2730.25,2734.5,2724.5,2733,124499
20181201|2018-11-01 10:30,1,2732.75,2734.75,2728,2729.25,95377
20181201|2018-11-01 11:00,1,2729.25,2733.25,2725.5,2728.25,76474
20181201|2018-11-01 11:30,1,2728.5,2734.75,2727,2734.5,63721
20181201|2018-11-01 12:00,1,2734.25,2736.25,2729,2735.75,59008
20181201|2018-11-01 12:30,1,2736,2736.5,2730.5,2732.25,59826
20181201|2018-11-01 13:00,1,2732.25,2735.5,2728.25,2733.75,53864
20181201|2018-11-01 13:30,1,2733.75,2736.25,2729.75,2735.25,51734
20181201|2018-11-01 14:00,1,2735.5,2737.25,2731.5,2736.5,63616
20181201|2018-11-01 14:30,1,2736.5,2741.25,2733.25,2738.5,189035
20181201|2018-11-01 15:00,1,2738.5,2739,2735.5,2738,62542
20181201|2018-11-01 15:30,1,2738,2738.25,2725.75,2734,32745
20181201|2018-11-01 17:00,2,2724,2729.25,2722.75,2727,12037
20181201|2018-11-01 17:30,2,2726.75,2729.25,2726.5,2729,1785
20181201|2018-11-01 18:00,2,2729,2731.75,2728.25,2730,5815
20181201|2018-11-01 18:30,2,2730,2733,2729.75,2733,4838
20181201|2018-11-01 19:00,2,2732.75,2740.5,2732.25,2738.5,11137
20181201|2018-11-01 19:30,2,2738.25,2738.25,2735.25,2736.5,5515
20181201|2018-11-01 20:00,2,2736.25,2736.75,2732.25,2735.5,6931
20181201|2018-11-01 20:30,2,2735.5,2736,2730.75,2732.25,6367
20181201|2018-11-01 21:00,2,2732.25,2733.75,2730,2732.75,3713
20181201|2018-11-01 21:30,2,2732.75,2734.75,2732.5,2733.25,2741
20181201|2018-11-01 22:00,2,2733,2733.25,2731.5,2732.75,1623
20181201|2018-11-01 22:30,2,2732.75,2733,2730.25,2730.75,2305
20181201|2018-11-01 23:00,2,2731,2731.25,2729.75,2730.5,1266
20181201|2018-11-01 23:30,2,2730.5,2749.75,2730.5,2747.75,20274
20181201|2018-11-02 00:00,2,2748,2756,2747,2752.25,17562
20181201|2018-11-02 00:30,2,2752.5,2756.5,2752,2755.5,9254
20181201|2018-11-02 01:00,2,2755.25,2764,2754,2761,14985
20181201|2018-11-02 01:30,2,2761.25,2761.75,2756.5,2758.5,9877
20181201|2018-11-02 02:00,2,2758.5,2763.75,2756.25,2762,13588
20181201|2018-11-02 02:30,2,2762,2764.25,2758.25,2762,14023
20181201|2018-11-02 03:00,2,2761.75,2764.25,2758.75,2762.75,22826
20181201|2018-11-02 03:30,2,2763,2763.25,2758,2759.25,14808
20181201|2018-11-02 04:00,2,2759.25,2759.25,2756.25,2757.25,9593
20181201|2018-11-02 04:30,2,2757.25,2760.25,2754.5,2755,16284
20181201|2018-11-02 05:00,2,2754.75,2759.5,2753.75,2759,10630
20181201|2018-11-02 05:30,2,2759,2760,2756.5,2758.75,10401
20181201|2018-11-02 06:00,2,2758.75,2764.75,2757.25,2764.5,19117
20181201|2018-11-02 06:30,2,2764.5,2766.25,2762.5,2763,19301
20181201|2018-11-02 07:00,2,2763.25,2764.75,2753.75,2756.75,47991
20181201|2018-11-02 07:30,2,2756.75,2759.75,2751,2755.75,52309
20181201|2018-11-02 08:00,2,2755.5,2757.25,2744.5,2751.5,60834
20181201|2018-11-02 08:30,2,2751.25,2756.5,2746,2748,199556
20181201|2018-11-02 09:00,2,2748,2749,2734.25,2734.5,178760
20181201|2018-11-02 09:30,2,2734.25,2736.25,2721.75,2732.5,181816
20181201|2018-11-02 10:00,2,2732.5,2733.25,2717.5,2722.25,164768
20181201|2018-11-02 10:30,2,2722.5,2726.25,2715.25,2723.25,106528
20181201|2018-11-02 11:00,2,2723,2724.75,2715.75,2720.25,87019
20181201|2018-11-02 11:30,2,2720.25,2721.5,2701.25,2705.75,140283
20181201|2018-11-02 12:00,2,2705.75,2714.5,2699.5,2712,107120
20181201|2018-11-02 12:30,2,2712,2717.5,2708.5,2712.75,70316
20181201|2018-11-02 13:00,2,2713,2728,2704,2725.5,99339
20181201|2018-11-02 13:30,2,2725.75,2725.75,2715,2719.25,138632
20181201|2018-11-02 14:00,2,2719.25,2725,2711.75,2721,100008
20181201|2018-11-02 14:30,2,2720.75,2724.75,2715.75,2721.75,181644
20181201|2018-11-02 15:00,2,2721.75,2724.75,2721.25,2724,67700
20181201|2018-11-02 15:30,2,2723.5,2724,2721.75,2722.5,7806
20181201|2018-11-04 17:00,5,2722.5,2723,2714.5,2715.75,7989
20181201|2018-11-04 17:30,5,2715.75,2717.75,2715.25,2715.5,2901
20181201|2018-11-04 18:00,5,2715.75,2718.5,2713.5,2717,5312
20181201|2018-11-04 18:30,5,2717,2719.25,2716,2717,3234
20181201|2018-11-04 19:00,5,2717,2719.5,2716.25,2717,3563
20181201|2018-11-04 19:30,5,2717,2718.25,2712.75,2714.25,8376
20181201|2018-11-04 20:00,5,2714.25,2719.25,2713.75,2717,6513
20181201|2018-11-04 20:30,5,2717,2717.75,2714.25,2716.25,3959
20181201|2018-11-04 21:00,5,2716.25,2716.75,2715.25,2715.75,1695
20181201|2018-11-04 21:30,5,2716,2717.5,2715.25,2716.5,1696
20181201|2018-11-04 22:00,5,2716.5,2716.75,2715.5,2715.75,1066
20181201|2018-11-04 22:30,5,2715.75,2716.5,2715.5,2715.5,820
20181201|2018-11-04 23:00,5,2715.75,2718,2714.5,2717.75,3422
20181201|2018-11-04 23:30,5,2717.75,2718,2716.5,2716.75,1410
20181201|2018-11-05 00:00,5,2717,2719.5,2716.25,2719,1505
20181201|2018-11-05 00:30,5,2719,2719.75,2718,2718.5,1974
20181201|2018-11-05 01:00,5,2718.5,2719,2717.5,2717.5,4471
20181201|2018-11-05 01:30,5,2717.5,2718,2716.75,2717,3175
20181201|2018-11-05 02:00,5,2716.75,2719.25,2715.75,2718.75,9674
20181201|2018-11-05 02:30,5,2718.75,2719.25,2715,2716,6528
20181201|2018-11-05 03:00,5,2716,2717.5,2714,2716.5,6973
20181201|2018-11-05 03:30,5,2716.75,2721.25,2716.25,2720.75,7517
20181201|2018-11-05 04:00,5,2721,2723,2719.25,2720.25,10410
20181201|2018-11-05 04:30,5,2720.25,2723,2719,2722.5,6738
20181201|2018-11-05 05:00,5,2722.5,2726,2722.25,2725,8351
20181201|2018-11-05 05:30,5,2725,2727.75,2723.5,2727.25,9762
20181201|2018-11-05 06:00,5,2727.25,2729.5,2726,2726.25,12151
20181201|2018-11-05 06:30,5,2726.25,2727,2722.25,2725.75,12897
20181201|2018-11-05 07:00,5,2725.5,2725.75,2721.5,2722.5,12402
20181201|2018-11-05 07:30,5,2722.5,2726.75,2720.5,2725.5,10696
20181201|2018-11-05 08:00,5,2725.5,2728.25,2724.25,2727.5,12908
20181201|2018-11-05 08:30,5,2727.75,2733.25,2724.25,2725.25,143474
20181201|2018-11-05 09:00,5,2725.25,2726,2717,2721.5,126121
20181201|2018-11-05 09:30,5,2721.5,2733.25,2721.25,2732.25,102948
20181201|2018-11-05 10:00,5,2732,2734.25,2727,2727.25,68311
20181201|2018-11-05 10:30,5,2727.25,2732.25,2724.25,2731.25,54689
20181201|2018-11-05 11:00,5,2731,2732.5,2726.5,2729,45507
20181201|2018-11-05 11:30,5,2728.75,2729.75,2724.25,2726.5,38431
20181201|2018-11-05 12:00,5,2726.5,2729.5,2725,2728.25,41243
20181201|2018-11-05 12:30,5,2728.5,2733.75,2727.5,2732.25,31946
20181201|2018-11-05 13:00,5,2732.25,2740.5,2730,2740,83877
20181201|2018-11-05 13:30,5,2740,2743.75,2737.25,2741,62284
20181201|2018-11-05 14:00,5,2741.25,2743.25,2732.25,2736.5,86831
20181201|2018-11-05 14:30,5,2736.5,2740.25,2733.75,2738,131585
20181201|2018-11-05 15:00,5,2737.75,2741.75,2737.5,2739,49020
20181201|2018-11-05 15:30,5,2739,2740.5,2738,2740,6718
20181201|2018-11-05 17:00,6,2739,2741.75,2737.5,2740.25,3135
20181201|2018-11-05 17:30,6,2740,2741.75,2739.5,2740.5,1804
20181201|2018-11-05 18:00,6,2740.5,2742.75,2739,2742.5,4712
20181201|2018-11-05 18:30,6,2742.25,2745.75,2742.25,2744,6013
20181201|2018-11-05 19:00,6,2744.25,2745.25,2742.25,2742.75,3205
20181201|2018-11-05 19:30,6,2742.5,2742.75,2739,2739.25,4893
20181201|2018-11-05 20:00,6,2739.5,2742.25,2739,2739.75,3317
20181201|2018-11-05 20:30,6,2739.75,2741,2738.25,2740.75,4366
20181201|2018-11-05 21:00,6,2740.5,2740.75,2738,2738,2324
20181201|2018-11-05 21:30,6,2738,2740.25,2738,2739.25,2898
20181201|2018-11-05 22:00,6,2739.25,2741.5,2738.5,2740.5,2129
20181201|2018-11-05 22:30,6,2740.5,2742.5,2740.25,2741,1710
20181201|2018-11-05 23:00,6,2741.25,2742,2740.25,2740.75,1447
20181201|2018-11-05 23:30,6,2741,2743,2740.75,2742.25,2275
20181201|2018-11-06 00:00,6,2742.25,2744,2742.25,2743,2171
20181201|2018-11-06 00:30,6,2743,2744,2742.5,2743,1666
20181201|2018-11-06 01:00,6,2743,2746.5,2742.75,2744.5,5722
20181201|2018-11-06 01:30,6,2744.5,2744.75,2740.5,2741.75,4628
20181201|2018-11-06 02:00,6,2741.5,2741.75,2735.25,2735.5,11271
20181201|2018-11-06 02:30,6,2735.75,2736.25,2733.25,2735.5,8539
20181201|2018-11-06 03:00,6,2735.5,2738.5,2735,2736.75,6740
20181201|2018-11-06 03:30,6,2737,2737,2731,2731.75,7269
20181201|2018-11-06 04:00,6,2731.75,2736,2729.75,2732.25,8942
20181201|2018-11-06 04:30,6,2732.5,2734.75,2730,2730.5,5768
20181201|2018-11-06 05:00,6,2730.75,2736,2730.75,2734.75,6104
20181201|2018-11-06 05:30,6,2734.5,2736,2733.25,2733.75,4258
20181201|2018-11-06 06:00,6,2733.75,2735,2731.25,2734.5,10464
20181201|2018-11-06 06:30,6,2734.5,2736,2733,2734.75,6938
20181201|2018-11-06 07:00,6,2734.75,2735,2732,2732.25,6896
20181201|2018-11-06 07:30,6,2732.25,2734.75,2731.75,2733.25,10438
20181201|2018-11-06 08:00,6,2733.25,2737,2733.25,2736.75,14640
20181201|2018-11-06 08:30,6,2736.75,2751.75,2735.75,2749.25,165177
20181201|2018-11-06 09:00,6,2749.25,2750,2745,2746,96911
20181201|2018-11-06 09:30,6,2746,2749,2742,2747.5,90439
20181201|2018-11-06 10:00,6,2747.25,2751.25,2743.5,2745.75,82300
20181201|2018-11-06 10:30,6,2745.75,2748.75,2742.5,2747.5,59914
20181201|2018-11-06 11:00,6,2747.5,2750.5,2746,2748.75,47983
20181201|2018-11-06 11:30,6,2748.75,2753.25,2748.25,2750.5,46028
20181201|2018-11-06 12:00,6,2750.5,2752.5,2749.25,2749.25,39723
20181201|2018-11-06 12:30,6,2749.5,2751.5,2748.5,2750.25,34637
20181201|2018-11-06 13:00,6,2750.5,2750.75,2738,2739.75,58150
20181201|2018-11-06 13:30,6,2739.75,2745.25,2737.75,2742.75,61953
20181201|2018-11-06 14:00,6,2743,2749.5,2740.75,2747,54835
20181201|2018-11-06 14:30,6,2747,2756.5,2743.5,2754.25,149641
20181201|2018-11-06 15:00,6,2754.5,2761,2753.5,2759.25,62754
20181201|2018-11-06 15:30,6,2758.5,2759.5,2757.75,2758,7162
20181201|2018-11-06 17:00,7,2755.25,2755.75,2753.5,2754.5,2789
20181201|2018-11-06 17:30,7,2754.5,2754.75,2750.5,2753,5280
20181201|2018-11-06 18:00,7,2753,2756.5,2751,2755.5,6430
20181201|2018-11-06 18:30,7,2755.75,2758.5,2744.75,2752.75,24474
20181201|2018-11-06 19:00,7,2752.75,2770.25,2750.75,2765.75,45756
20181201|2018-11-06 19:30,7,2766,2770,2761.25,2766,27186
20181201|2018-11-06 20:00,7,2766,2774.5,2765.25,2770.25,19814
20181201|2018-11-06 20:30,7,2770.5,2772.75,2760.25,2763.25,27942
20181201|2018-11-06 21:00,7,2763,2767,2757,2762,21441
20181201|2018-11-06 21:30,7,2761.75,2767,2758,2765.25,15565
20181201|2018-11-06 22:00,7,2765.5,2765.75,2761.5,2763,6018
20181201|2018-11-06 22:30,7,2762.75,2767,2762.75,2765,3201
20181201|2018-11-06 23:00,7,2765.25,2771,2764.75,2765.5,8013
20181201|2018-11-06 23:30,7,2765.5,2766.25,2759,2761.25,9305
20181201|2018-11-07 00:00,7,2761.25,2763.5,2759.5,2760.5,3840
20181201|2018-11-07 00:30,7,2760.75,2765.5,2760.75,2762.25,4322
20181201|2018-11-07 01:00,7,2762.25,2764.75,2758.5,2760,9940
20181201|2018-11-07 01:30,7,2760.25,2764,2760.25,2761.5,5452
20181201|2018-11-07 02:00,7,2761.5,2776.75,2761.5,2772.25,27307
20181201|2018-11-07 02:30,7,2772.25,2780.5,2772.25,2778,24613
20181201|2018-11-07 03:00,7,2778.25,2782.25,2777.75,2780.25,15656
20181201|2018-11-07 03:30,7,2780.25,2786.5,2780,2785.75,17514
20181201|2018-11-07 04:00,7,2785.75,2787,2782.5,2782.5,12462
20181201|2018-11-07 04:30,7,2782.75,2785.75,2782.5,2783.75,8612
20181201|2018-11-07 05:00,7,2783.75,2784.5,2780.75,2783.75,8438
20181201|2018-11-07 05:30,7,2783.5,2783.75,2778.75,2780.25,9768
20181201|2018-11-07 06:00,7,2780.25,2784.5,2780,2783,10251
20181201|2018-11-07 06:30,7,2782.75,2783.75,2775.75,2776,16395
20181201|2018-11-07 07:00,7,2776,2779.25,2774,2778.75,18503
20181201|2018-11-07 07:30,7,2778.5,2780.75,2775.75,2776.25,17638
20181201|2018-11-07 08:00,7,2776,2779.75,2773.5,2779,34868
20181201|2018-11-07 08:30,7,2779.25,2787.75,2777.25,2777.75,203575
20181201|2018-11-07 09:00,7,2777.5,2784,2774.25,2783,121654
20181201|2018-11-07 09:30,7,2783.25,2792.75,2783,2789.25,124122
20181201|2018-11-07 10:00,7,2789.25,2793.25,2787,2788.5,80629
20181201|2018-11-07 10:30,7,2788.5,2798,2788.5,2797.5,100126
20181201|2018-11-07 11:00,7,2797.5,2798.75,2795,2795,58972
20181201|2018-11-07 11:30,7,2795.25,2800,2794.5,2799,47805
20181201|2018-11-07 12:00,7,2799,2801.25,2797.75,2800.25,49302
20181201|2018-11-07 12:30,7,2800.25,2801,2793.75,2796.25,44440
20181201|2018-11-07 13:00,7,2796.25,2804.25,2795.75,2803.75,65188
20181201|2018-11-07 13:30,7,2803.5,2807.75,2802,2804.75,92399
20181201|2018-11-07 14:00,7,2804.75,2810.75,2803.75,2810.25,80097
20181201|2018-11-07 14:30,7,2810,2815,2807.5,2813,195748
20181201|2018-11-07 15:00,7,2813.25,2817.5,2812.5,2816.75,80785
20181201|2018-11-07 15:30,7,2816.25,2817.75,2815.75,2816.5,9420
20181201|2018-11-07 17:00,8,2815.75,2817.75,2815.25,2816.75,5935
20181201|2018-11-07 17:30,8,2816.5,2816.75,2813.75,2814.25,3978
20181201|2018-11-07 18:00,8,2814.25,2817,2813.75,2815.5,4550
20181201|2018-11-07 18:30,8,2815.25,2816.25,2814.25,2815.75,3345
20181201|2018-11-07 19:00,8,2815.75,2818,2814.5,2817.25,4893
20181201|2018-11-07 19:30,8,2817.25,2817.25,2811.25,2811.25,7215
20181201|2018-11-07 20:00,8,2811.5,2813.25,2809.25,2813,5669
20181201|2018-11-07 20:30,8,2813,2814.75,2812.5,2813.75,3488
20181201|2018-11-07 21:00,8,2813.5,2815.75,2813.5,2815,2619
20181201|2018-11-07 21:30,8,2815.25,2816,2814.5,2814.75,2439
20181201|2018-11-07 22:00,8,2814.75,2816.25,2814.25,2815.25,2265
20181201|2018-11-07 22:30,8,2815.25,2815.5,2814.5,2815.25,1436
20181201|2018-11-07 23:00,8,2815.5,2815.5,2812,2812,3265
20181201|2018-11-07 23:30,8,2812,2813.5,2811.5,2812.75,3168
20181201|2018-11-08 00:00,8,2812.75,2813.5,2810.5,2810.5,3293
20181201|2018-11-08 00:30,8,2810.75,2812,2810.25,2811.25,2477
20181201|2018-11-08 01:00,8,2811.25,2812,2810.5,2811.5,6058
20181201|2018-11-08 01:30,8,2811.75,2815,2811,2815,6216
20181201|2018-11-08 02:00,8,2815,2816.5,2814.25,2814.5,17074
20181201|2018-11-08 02:30,8,2814.75,2815,2812,2813,8904
20181201|2018-11-08 03:00,8,2813.25,2814,2811.25,2811.25,7979
20181201|2018-11-08 03:30,8,2811.25,2812,2805.5,2805.75,11444
20181201|2018-11-08 04:00,8,2805.75,2806.25,2803.25,2804.25,14299
20181201|2018-11-08 04:30,8,2804.25,2805.25,2802,2802.5,12181
20181201|2018-11-08 05:00,8,2802.5,2806.25,2802.25,2804.25,7411
20181201|2018-11-08 05:30,8,2804.5,2805,2801.5,2804.75,10397
20181201|2018-11-08 06:00,8,2804.75,2807.75,2804.75,2805.25,8833
20181201|2018-11-08 06:30,8,2805.5,2808.25,2805,2807.25,9214
20181201|2018-11-08 07:00,8,2807.5,2809,2805.25,2806.5,12076
20181201|2018-11-08 07:30,8,2806.5,2807.75,2804.25,2806.75,18020
20181201|2018-11-08 08:00,8,2806.75,2806.75,2803.75,2804.75,22124
20181201|2018-11-08 08:30,8,2804.5,2813.25,2804,2812.25,144346
20181201|2018-11-08 09:00,8,2812.25,2813.25,2804.5,2806,97748
20181201|2018-11-08 09:30,8,2806,2811.25,2805.25,2810.5,77042
20181201|2018-11-08 10:00,8,2810.5,2812.75,2807.25,2810,48598
20181201|2018-11-08 10:30,8,2810,2814.5,2809.75,2812.5,45340
20181201|2018-11-08 11:00,8,2812.75,2815.25,2811.25,2812,33879
20181201|2018-11-08 11:30,8,2811.75,2814,2809.25,2809.25,38889
20181201|2018-11-08 12:00,8,2809.5,2810.75,2804.75,2804.75,38689
20181201|2018-11-08 12:30,8,2804.75,2808.5,2804,2808.5,32252
20181201|2018-11-08 13:00,8,2808.25,2812.25,2801,2802.75,94908
20181201|2018-11-08 13:30,8,2802.75,2803.75,2795,2801.25,103055
20181201|2018-11-08 14:00,8,2801.5,2805.5,2797.5,2800,87824
20181201|2018-11-08 14:30,8,2800,2807.5,2796.5,2807.5,134494
20181201|2018-11-08 15:00,8,2807.25,2810.75,2807,2809.25,63542
20181201|2018-11-08 15:30,8,2808.75,2809.25,2805.25,2805.5,8608
20181201|2018-11-08 17:00,9,2804,2805.75,2802.5,2803,4619
20181201|2018-11-08 17:30,9,2803,2806.25,2802.75,2806,2507
20181201|2018-11-08 18:00,9,2806,2808.75,2805.75,2808,4198
20181201|2018-11-08 18:30,9,2808,2809.75,2806.75,2806.75,3874
20181201|2018-11-08 19:00,9,2807,2807,2803,2806,5373
20181201|2018-11-08 19:30,9,2806,2808,2803.5,2804.25,6751
20181201|2018-11-08 20:00,9,2804.25,2805.5,2802.25,2803.5,4488
20181201|2018-11-08 20:30,9,2803.5,2803.5,2799.75,2802.25,4670
20181201|2018-11-08 21:00,9,2802.25,2804.75,2802.25,2803,3494
20181201|2018-11-08 21:30,9,2803,2804.5,2800.5,2804.25,4052
20181201|2018-11-08 22:00,9,2804.25,2807,2804,2806.75,3377
20181201|2018-11-08 22:30,9,2807,2811.25,2807,2808.75,6074
20181201|2018-11-08 23:00,9,2808.75,2809.75,2807.75,2809.5,2100
20181201|2018-11-08 23:30,9,2809.5,2809.5,2805.25,2805.5,2463
20181201|2018-11-09 00:00,9,2805.5,2806.75,2805,2806,2075
20181201|2018-11-09 00:30,9,2806,2806.5,2804.75,2805,937
20181201|2018-11-09 01:00,9,2805.25,2805.25,2800.75,2801.5,5386
20181201|2018-11-09 01:30,9,2801.5,2801.5,2797.75,2799.25,6727
20181201|2018-11-09 02:00,9,2799.25,2799.75,2794.25,2795,13013
20181201|2018-11-09 02:30,9,2795,2798,2793.25,2795.5,12240
20181201|2018-11-09 03:00,9,2795.5,2799.25,2795.25,2797,8210
20181201|2018-11-09 03:30,9,2797,2798.25,2793.5,2797.5,6916
20181201|2018-11-09 04:00,9,2797.75,2798.5,2795,2796.25,5420
20181201|2018-11-09 04:30,9,2796,2796.25,2791.25,2792,9440
20181201|2018-11-09 05:00,9,2792,2794.75,2791.5,2793.5,10600
20181201|2018-11-09 05:30,9,2793.5,2794,2789.5,2793,12848
20181201|2018-11-09 06:00,9,2792.75,2794.75,2790.75,2790.75,8618
20181201|2018-11-09 06:30,9,2790.75,2795.75,2790.75,2795.25,9109
20181201|2018-11-09 07:00,9,2795.25,2797.5,2793.75,2796.25,9152
20181201|2018-11-09 07:30,9,2796.25,2796.75,2791.75,2794.75,19433
20181201|2018-11-09 08:00,9,2794.5,2796.25,2792.25,2793,20732
20181201|2018-11-09 08:30,9,2793,2795.25,2784,2787,175320
20181201|2018-11-09 09:00,9,2787,2789.5,2778.25,2786.5,138163
20181201|2018-11-09 09:30,9,2786.5,2788.75,2780.25,2782.5,87224
20181201|2018-11-09 10:00,9,2782.5,2786,2777.25,2783.5,104149
20181201|2018-11-09 10:30,9,2783.25,2786,2772.5,2774.25,103644
20181201|2018-11-09 11:00,9,2774.25,2778.75,2771,2774.5,81291
20181201|2018-11-09 11:30,9,2774.5,2780.5,2773.25,2775.75,54162
20181201|2018-11-09 12:00,9,2775.75,2777.5,2771.75,2774.25,46844
20181201|2018-11-09 12:30,9,2774.25,2774.25,2768,2770.25,53585
20181201|2018-11-09 13:00,9,2770.25,2774,2764.5,2765.75,72597
20181201|2018-11-09 13:30,9,2765.75,2782.75,2765.75,2778.5,113428
20181201|2018-11-09 14:00,9,2778.75,2788.5,2776.75,2785.5,106857
20181201|2018-11-09 14:30,9,2785.5,2791.25,2780.75,2781.25,209013
20181201|2018-11-09 15:00,9,2781.25,2782.5,2776.5,2779,73944
20181201|2018-11-09 15:30,9,2778.5,2780,2777.5,2778.75,9223
20181201|2018-11-11 17:00,12,2778.75,2779.5,2773.75,2778,8123
20181201|2018-11-11 17:30,12,2778,2779.5,2776.25,2778.5,2709
20181201|2018-11-11 18:00,12,2778.25,2780.75,2778,2780,3868
20181201|2018-11-11 18:30,12,2780,2783,2779.75,2782.25,4547
20181201|2018-11-11 19:00,12,2782.5,2786.25,2782.5,2786,5484
20181201|2018-11-11 19:30,12,2786,2789.75,2785,2788.25,8491
20181201|2018-11-11 20:00,12,2788,2789.75,2787,2789.25,4645
20181201|2018-11-11 20:30,12,2789.5,2790.75,2787.5,2790.25,3569
20181201|2018-11-11 21:00,12,2790.5,2790.5,2788,2789.75,2784
20181201|2018-11-11 21:30,12,2789.5,2795.25,2789.25,2792.25,7453
20181201|2018-11-11 22:00,12,2792.25,2793.25,2791.5,2791.75,2054
20181201|2018-11-11 22:30,12,2791.75,2793,2790.75,2791,2224
20181201|2018-11-11 23:00,12,2791.25,2791.75,2789,2791,2561
20181201|2018-11-11 23:30,12,2790.75,2792.25,2789.75,2792,1667
20181201|2018-11-12 00:00,12,2792,2792.25,2790.5,2791.5,1526
20181201|2018-11-12 00:30,12,2791.75,2792,2788.25,2788.75,2505
20181201|2018-11-12 01:00,12,2788.75,2788.75,2787,2787.25,3983
20181201|2018-11-12 01:30,12,2787.25,2790,2786,2788.25,5513
20181201|2018-11-12 02:00,12,2788,2788.25,2782,2782.5,11970
20181201|2018-11-12 02:30,12,2782.5,2782.5,2778,2778.75,13152
20181201|2018-11-12 03:00,12,2778.75,2782.75,2778.75,2781.25,12751
20181201|2018-11-12 03:30,12,2781.25,2782.25,2777.5,2780,8016
20181201|2018-11-12 04:00,12,2780,2780.5,2776.25,2779.5,7744
20181201|2018-11-12 04:30,12,2779.5,2782.75,2778,2780.25,8332
20181201|2018-11-12 05:00,12,2780.25,2780.75,2776,2776.5,8889
20181201|2018-11-12 05:30,12,2776.5,2777.5,2775.75,2776.75,5914
20181201|2018-11-12 06:00,12,2776.75,2779,2776.25,2778,5891
20181201|2018-11-12 06:30,12,2777.75,2780,2774.25,2775.5,8699
20181201|2018-11-12 07:00,12,2775.75,2776.25,2768.5,2770.75,22590
20181201|2018-11-12 07:30,12,2770.75,2774.75,2770.75,2774,13268
20181201|2018-11-12 08:00,12,2774,2776.5,2772,2774.25,19176
20181201|2018-11-12 08:30,12,2774.25,2777.5,2758.25,2759,186375
20181201|2018-11-12 09:00,12,2758.75,2762.25,2753.75,2760.5,130148
20181201|2018-11-12 09:30,12,2760.5,2760.75,2746.75,2747.5,127849
20181201|2018-11-12 10:00,12,2747.75,2748.5,2735.75,2735.75,144843
20181201|2018-11-12 10:30,12,2735.75,2744.25,2733.5,2743.25,134708
20181201|2018-11-12 11:00,12,2743.25,2749,2742.25,2744.75,83376
20181201|2018-11-12 11:30,12,2744.5,2746.25,2739.25,2739.5,52090
20181201|2018-11-12 12:00,12,2739.25,2741.75,2734,2739.5,64037
20181201|2018-11-12 12:30,12,2739.25,2746.25,2732.5,2742,77936
20181201|2018-11-12 13:00,12,2742,2752,2740.5,2744,81003
20181201|2018-11-12 13:30,12,2743.75,2750.75,2738.75,2739.25,100609
20181201|2018-11-12 14:00,12,2739,2744.25,2731.5,2740,118358
20181201|2018-11-12 14:30,12,2740,2740.25,2722.25,2727.75,250240
20181201|2018-11-12 15:00,12,2727.75,2733.25,2726.75,2728.75,80187
20181201|2018-11-12 15:30,12,2728.5,2732.5,2726.75,2730.5,10061
20181201|2018-11-12 17:00,13,2732,2735.5,2730.75,2734.75,6673
20181201|2018-11-12 17:30,13,2734.75,2735.5,2728,2729,4492
20181201|2018-11-12 18:00,13,2729,2731.5,2723.25,2725.25,18240
20181201|2018-11-12 18:30,13,2725.5,2726.25,2720.5,2722.75,15350
20181201|2018-11-12 19:00,13,2722.75,2727.25,2719,2727,11018
20181201|2018-11-12 19:30,13,2727,2727.75,2723.75,2726.75,5667
20181201|2018-11-12 20:00,13,2726.75,2731,2725.5,2726.5,9328
20181201|2018-11-12 20:30,13,2726.5,2729,2725.25,2726.5,4085
20181201|2018-11-12 21:00,13,2726.75,2734.5,2725.25,2734,6211
20181201|2018-11-12 21:30,13,2733.75,2740.75,2732.25,2740,15736
20181201|2018-11-12 22:00,13,2740,2744.25,2739.75,2743.25,8952
20181201|2018-11-12 22:30,13,2743.5,2743.5,2738.5,2740.25,5043
20181201|2018-11-12 23:00,13,2740.25,2745.25,2738.25,2743.75,9518
20181201|2018-11-12 23:30,13,2744,2744.25,2736.5,2742.5,8839
20181201|2018-11-13 00:00,13,2742.25,2743,2738,2739.25,2571
20181201|2018-11-13 00:30,13,2739,2739.75,2733.5,2734.75,4911
20181201|2018-11-13 01:00,13,2735,2739.5,2733.75,2736.25,8795
20181201|2018-11-13 01:30,13,2736.25,2743,2735.25,2740.75,10582
20181201|2018-11-13 02:00,13,2740.75,2747.75,2740.75,2746.75,17657
20181201|2018-11-13 02:30,13,2746.75,2750.25,2741,2742,15251
20181201|2018-11-13 03:00,13,2742,2743.5,2739,2741,10497
20181201|2018-11-13 03:30,13,2741,2743.75,2735.25,2735.75,11408
20181201|2018-11-13 04:00,13,2735.5,2737.5,2733.5,2736.25,11967
20181201|2018-11-13 04:30,13,2736.25,2741.75,2734.25,2741.25,9715
20181201|2018-11-13 05:00,13,2741.5,2745,2740.75,2744,9525
20181201|2018-11-13 05:30,13,2744,2745.75,2742.5,2743.5,8510
20181201|2018-11-13 06:00,13,2743.5,2749.25,2743.25,2745,14540
20181201|2018-11-13 06:30,13,2745,2748,2742,2743.25,11349
20181201|2018-11-13 07:00,13,2743.25,2744.5,2738.5,2740,14692
20181201|2018-11-13 07:30,13,2740,2740,2735.25,2738,20623
20181201|2018-11-13 08:00,13,2738.25,2739.75,2731.75,2733,29996
20181201|2018-11-13 08:30,13,2733.25,2744,2732.5,2735.25,195289
20181201|2018-11-13 09:00,13,2735,2740.75,2721.5,2722,166775
20181201|2018-11-13 09:30,13,2722,2737.75,2719.5,2736.25,178281
20181201|2018-11-13 10:00,13,2736.25,2755.75,2735.25,2748,170894
20181201|2018-11-13 10:30,13,2748,2750.25,2742.25,2744.75,82061
20181201|2018-11-13 11:00,13,2745,2749,2739.5,2744.5,113574
20181201|2018-11-13 11:30,13,2744.5,2744.75,2731.75,2733.75,83447
20181201|2018-11-13 12:00,13,2733.75,2738,2727.75,2731.5,82350
20181201|2018-11-13 12:30,13,2731.25,2740.75,2730.25,2733.25,89711
20181201|2018-11-13 13:00,13,2733.5,2734.75,2716.75,2724,93578
20181201|2018-11-13 13:30,13,2724.25,2729.25,2716,2722.75,95208
20181201|2018-11-13 14:00,13,2722.75,2731.25,2715.5,2721.25,148802
20181201|2018-11-13 14:30,13,2721.25,2729,2714.5,2722.75,156566
20181201|2018-11-13 15:00,13,2722.75,2728,2718.25,2727.5,50477
20181201|2018-11-13 15:30,13,2726.75,2731.5,2726.5,2728.75,8241
20181201|2018-11-13 17:00,14,2731.25,2743.75,2728.5,2739.25,11439
20181201|2018-11-13 17:30,14,2739.25,2740,2735.5,2735.75,4212
20181201|2018-11-13 18:00,14,2735.75,2740.75,2735.25,2738.75,8570
20181201|2018-11-13 18:30,14,2738.75,2739,2736,2737.25,4010
20181201|2018-11-13 19:00,14,2737.25,2738.25,2734,2737.25,3919
20181201|2018-11-13 19:30,14,2737.25,2737.25,2732.25,2732.75,4913
20181201|2018-11-13 20:00,14,2732.75,2734.5,2725,2726.75,9894
20181201|2018-11-13 20:30,14,2726.5,2730.25,2725,2729.75,4862
20181201|2018-11-13 21:00,14,2729.75,2732,2727.75,2731,4039
20181201|2018-11-13 21:30,14,2730.75,2732.75,2730.5,2731.25,3055
20181201|2018-11-13 22:00,14,2731.25,2731.5,2728,2728.75,2027
20181201|2018-11-13 22:30,14,2729,2730.5,2725.5,2725.75,2394
20181201|2018-11-13 23:00,14,2725.75,2730,2725.5,2727.25,2645
20181201|2018-11-13 23:30,14,2727.25,2728,2724.75,2727.75,2826
20181201|2018-11-14 00:00,14,2727.5,2728.5,2726.25,2727.25,1620
20181201|2018-11-14 00:30,14,2727.25,2728.75,2726.25,2728.5,2280
20181201|2018-11-14 01:00,14,2728.5,2729,2721.25,2723.25,7494
20181201|2018-11-14 01:30,14,2723.25,2725.25,2720.25,2723.75,7937
20181201|2018-11-14 02:00,14,2723.75,2724.5,2715.75,2718,18239
20181201|2018-11-14 02:30,14,2718,2718.25,2711,2711.25,21918
20181201|2018-11-14 03:00,14,2711.25,2717.25,2711,2716.75,10910
20181201|2018-11-14 03:30,14,2716.75,2719.75,2715.75,2718.75,8802
20181201|2018-11-14 04:00,14,2719,2725.25,2717,2724.75,16367
20181201|2018-11-14 04:30,14,2725,2729,2721.25,2728,14399
20181201|2018-11-14 05:00,14,2728.25,2728.25,2722.75,2724.5,8411
20181201|2018-11-14 05:30,14,2724.75,2728.5,2720.5,2722,10513
20181201|2018-11-14 06:00,14,2722,2730.5,2721.75,2728.5,14403
20181201|2018-11-14 06:30,14,2728.5,2732,2726.5,2727.5,11797
20181201|2018-11-14 07:00,14,2727.25,2733,2726.75,2731.75,16560
20181201|2018-11-14 07:30,14,2732,2743.5,2732,2740.5,49318
20181201|2018-11-14 08:00,14,2740.5,2745.75,2738.25,2744,39001
20181201|2018-11-14 08:30,14,2743.75,2748.25,2738.25,2742.75,183420
20181201|2018-11-14 09:00,14,2742.75,2743.25,2727.5,2730.75,145892
20181201|2018-11-14 09:30,14,2730.5,2735,2722.5,2725.25,122604
20181201|2018-11-14 10:00,14,2725.25,2725.75,2712.5,2715.25,129387
20181201|2018-11-14 10:30,14,2715.25,2716.75,2705.5,2715.75,126729
20181201|2018-11-14 11:00,14,2715.75,2719,2705.5,2717,108166
20181201|2018-11-14 11:30,14,2717.25,2717.25,2702.25,2704.25,130370
20181201|2018-11-14 12:00,14,2704.25,2709.75,2698.25,2704.75,137919
20181201|2018-11-14 12:30,14,2704.75,2706.75,2692,2696.75,98155
20181201|2018-11-14 13:00,14,2697,2708.25,2686.25,2699.75,160595
20181201|2018-11-14 13:30,14,2699.75,2717,2696.75,2715.5,134329
20181201|2018-11-14 14:00,14,2715.75,2723.5,2712.75,2716.25,125724
20181201|2018-11-14 14:30,14,2716.25,2718.25,2697.25,2703.75,184863
20181201|2018-11-14 15:00,14,2703.5,2705.25,2695.75,2698.75,77934
20181201|2018-11-14 15:30,14,2699.5,2704.5,2696.5,2702,12034
20181201|2018-11-14 17:00,15,2702,2708.25,2698.25,2703.75,11874
20181201|2018-11-14 17:30,15,2704,2706,2695.25,2697.25,7787
20181201|2018-11-14 18:00,15,2697.25,2699.5,2692.25,2698.75,12014
20181201|2018-11-14 18:30,15,2699,2704.5,2699,2703.5,6133
20181201|2018-11-14 19:00,15,2703.25,2704.5,2700.75,2701.75,4423
20181201|2018-11-14 19:30,15,2701.5,2701.75,2689,2691.25,10237
20181201|2018-11-14 20:00,15,2691.5,2698,2690.75,2697.5,6105
20181201|2018-11-14 20:30,15,2697.5,2701.5,2692.75,2693.75,5493
20181201|2018-11-14 21:00,15,2693.5,2695.75,2690.75,2695.5,4681
20181201|2018-11-14 21:30,15,2695.25,2696.5,2692.75,2694,2852
20181201|2018-11-14 22:00,15,2694,2694.25,2690.5,2693,3011
20181201|2018-11-14 22:30,15,2693.25,2694.5,2690.25,2694,2824
20181201|2018-11-14 23:00,15,2694,2699.25,2693,2698.75,4421
20181201|2018-11-14 23:30,15,2699,2701,2695.75,2700.75,4813
20181201|2018-11-15 00:00,15,2700.5,2704.5,2699.5,2704.5,3788
20181201|2018-11-15 00:30,15,2704.5,2706.75,2703.5,2704.75,3969
20181201|2018-11-15 01:00,15,2704.5,2709,2704.25,2708.25,7301
20181201|2018-11-15 01:30,15,2708.25,2712,2708.25,2711,8131
20181201|2018-11-15 02:00,15,2710.75,2716.75,2710,2713.75,17240
20181201|2018-11-15 02:30,15,2713.75,2714.75,2704.5,2706,16993
20181201|2018-11-15 03:00,15,2705.75,2707.25,2701.75,2702.5,13403
20181201|2018-11-15 03:30,15,2702.5,2703.25,2697.75,2698.75,13441
20181201|2018-11-15 04:00,15,2698.75,2702.5,2693.75,2701,19100
20181201|2018-11-15 04:30,15,2701.25,2706.5,2699,2706,12465
20181201|2018-11-15 05:00,15,2706,2710.25,2705,2705.75,9926
20181201|2018-11-15 05:30,15,2706,2708.75,2703.5,2706.75,8156
20181201|2018-11-15 06:00,15,2707,2709.5,2704.75,2707.75,8531
20181201|2018-11-15 06:30,15,2707.75,2708.75,2701.75,2702,11093
20181201|2018-11-15 07:00,15,2701.75,2703.5,2695.25,2699.5,19098
20181201|2018-11-15 07:30,15,2699.75,2701.5,2692.75,2696,32197
20181201|2018-11-15 08:00,15,2695.75,2698.5,2682,2689,57440
20181201|2018-11-15 08:30,15,2689,2698,2677.75,2687.25,283830
20181201|2018-11-15 09:00,15,2687.5,2693.75,2682,2683.5,146578
20181201|2018-11-15 09:30,15,2683.5,2689.75,2671.25,2686.5,169746
20181201|2018-11-15 10:00,15,2686.25,2703,2684.25,2700,166554
20181201|2018-11-15 10:30,15,2700,2709,2698.5,2705.5,130035
20181201|2018-11-15 11:00,15,2705.5,2710.75,2699.25,2706.5,94469
20181201|2018-11-15 11:30,15,2706.5,2710,2695.75,2698,74418
20181201|2018-11-15 12:00,15,2698,2719.75,2691.5,2719.5,140798
20181201|2018-11-15 12:30,15,2719.5,2728.75,2716.5,2726,145511
20181201|2018-11-15 13:00,15,2726,2733,2720.75,2731.75,92697
20181201|2018-11-15 13:30,15,2731.75,2736.75,2725.5,2727.75,98435
20181201|2018-11-15 14:00,15,2727.75,2731.75,2711.5,2718.75,196091
20181201|2018-11-15 14:30,15,2718.75,2732.5,2718.5,2731.75,144282
20181201|2018-11-15 15:00,15,2731.5,2736.25,2727.75,2735.5,68052
20181201|2018-11-15 15:30,15,2734.5,2736,2729.5,2734,14536
20181201|2018-11-15 17:00,16,2731.75,2732.25,2726.75,2728.75,5853
20181201|2018-11-15 17:30,16,2729,2729.25,2725.5,2726.25,2936
20181201|2018-11-15 18:00,16,2726.5,2730.75,2725.5,2729.25,5790
20181201|2018-11-15 18:30,16,2729.25,2731,2727,2729.25,4103
20181201|2018-11-15 19:00,16,2729,2729.75,2724,2725.5,4983
20181201|2018-11-15 19:30,16,2725.5,2726,2722.5,2725.75,5015
20181201|2018-11-15 20:00,16,2726,2726.5,2723.5,2723.75,2965
20181201|2018-11-15 20:30,16,2724,2726.5,2723,2724.5,2983
20181201|2018-11-15 21:00,16,2724.5,2729.25,2723.75,2728,3758
20181201|2018-11-15 21:30,16,2728.25,2730.75,2727.5,2730.25,3089
20181201|2018-11-15 22:00,16,2730.25,2730.5,2728.25,2729.5,1826
20181201|2018-11-15 22:30,16,2729.5,2731.75,2728.5,2730.25,2426
20181201|2018-11-15 23:00,16,2730.25,2731.5,2725.5,2726.5,3497
20181201|2018-11-15 23:30,16,2726.25,2728.5,2725.25,2727.5,2393
20181201|2018-11-16 00:00,16,2727.25,2727.5,2724.5,2725,1531
20181201|2018-11-16 00:30,16,2725,2728,2724.5,2727.75,1805
20181201|2018-11-16 01:00,16,2727.75,2727.75,2723.5,2726.25,4528
20181201|2018-11-16 01:30,16,2726,2728.25,2724.75,2727.5,5360
20181201|2018-11-16 02:00,16,2727.5,2731,2726.5,2727.25,12617
20181201|2018-11-16 02:30,16,2727.25,2732,2725.5,2726.25,11330
20181201|2018-11-16 03:00,16,2726.25,2727.75,2722.75,2724,8750
20181201|2018-11-16 03:30,16,2724,2727.75,2723.75,2726.25,5297
20181201|2018-11-16 04:00,16,2726.5,2726.75,2721.75,2722.75,7554
20181201|2018-11-16 04:30,16,2723,2723.5,2720.25,2721.5,7211
20181201|2018-11-16 05:00,16,2721.5,2721.75,2716.75,2718.25,10020
20181201|2018-11-16 05:30,16,2718.5,2722.25,2717.5,2721,6517
20181201|2018-11-16 06:00,16,2721,2722.5,2714.25,2717.25,14177
20181201|2018-11-16 06:30,16,2717,2719,2712.75,2717.75,16426
20181201|2018-11-16 07:00,16,2717.75,2719,2711.5,2712.25,17564
20181201|2018-11-16 07:30,16,2712.25,2721.75,2708.75,2721.75,49977
20181201|2018-11-16 08:00,16,2721.75,2724.5,2715.5,2718.75,65199
20181201|2018-11-16 08:30,16,2719,2729.25,2713.25,2728,202657
20181201|2018-11-16 09:00,16,2728,2733,2723.75,2730,133903
20181201|2018-11-16 09:30,16,2730,2740.5,2728.75,2733.5,113913
20181201|2018-11-16 10:00,16,2733.75,2735.5,2726.5,2728.75,79737
20181201|2018-11-16 10:30,16,2728.75,2731.25,2721.75,2724.75,93531
20181201|2018-11-16 11:00,16,2724.75,2730,2721.5,2722.75,75710
20181201|2018-11-16 11:30,16,2722.5,2748.75,2721.25,2740,180886
20181201|2018-11-16 12:00,16,2740,2741.5,2729.75,2731.75,97249
20181201|2018-11-16 12:30,16,2732,2732.75,2724.5,2730,70577
20181201|2018-11-16 13:00,16,2730,2737.25,2728,2735,68289
20181201|2018-11-16 13:30,16,2735.25,2740.5,2735.25,2739.5,63667
20181201|2018-11-16 14:00,16,2739.25,2745,2737.25,2742.25,78200
20181201|2018-11-16 14:30,16,2742.25,2744.25,2735.25,2738,158769
20181201|2018-11-16 15:00,16,2737.75,2745,2737.5,2742.5,66008
20181201|2018-11-16 15:30,16,2743.5,2744.75,2741,2742.25,8410
20181201|2018-11-18 17:00,19,2733,2733.75,2728.75,2733,10531
20181201|2018-11-18 17:30,19,2733,2735,2731.25,2733.5,3457
20181201|2018-11-18 18:00,19,2733.5,2737.5,2733,2734.75,6175
20181201|2018-11-18 18:30,19,2734.75,2735.5,2733,2733.5,2866
20181201|2018-11-18 19:00,19,2733.75,2736,2731,2735,4541
20181201|2018-11-18 19:30,19,2735,2736.75,2733,2735.5,4386
20181201|2018-11-18 20:00,19,2735.5,2735.75,2732.25,2732.5,1961
20181201|2018-11-18 20:30,19,2732.5,2732.75,2730.75,2732,2844
20181201|2018-11-18 21:00,19,2732.25,2733.5,2731.25,2732.5,1737
20181201|2018-11-18 21:30,19,2732.25,2735,2732.25,2734.5,2393
20181201|2018-11-18 22:00,19,2734.5,2734.75,2732.75,2734.25,1066
20181201|2018-11-18 22:30,19,2734,2734.5,2732.75,2733,815
20181201|2018-11-18 23:00,19,2733,2734.25,2732.5,2733.25,1256
20181201|2018-11-18 23:30,19,2733,2734.25,2732.75,2734.25,934
20181201|2018-11-19 00:00,19,2734,2735,2733.25,2735,1616
20181201|2018-11-19 00:30,19,2735,2736.25,2734.75,2735.5,1195
20181201|2018-11-19 01:00,19,2735.25,2736.25,2733,2734,3462
20181201|2018-11-19 01:30,19,2734,2739,2733.75,2738.5,5196
20181201|2018-11-19 02:00,19,2738.5,2746.75,2738.25,2746.5,20471
20181201|2018-11-19 02:30,19,2746.25,2748,2744.25,2744.75,9588
20181201|2018-11-19 03:00,19,2744.5,2745,2739.75,2743.75,10460
20181201|2018-11-19 03:30,19,2743.75,2744.25,2738.5,2740.5,7817
20181201|2018-11-19 04:00,19,2740.5,2742,2737.75,2739.75,8513
20181201|2018-11-19 04:30,19,2739.5,2739.75,2735.75,2738,6838
20181201|2018-11-19 05:00,19,2738.25,2740.5,2736.25,2736.25,5203
20181201|2018-11-19 05:30,19,2736.25,2737,2732,2732.75,7934
20181201|2018-11-19 06:00,19,2733,2734.25,2730.25,2733,7796
20181201|2018-11-19 06:30,19,2733,2734.25,2732,2733.25,6647
20181201|2018-11-19 07:00,19,2733.5,2737.75,2731.5,2737,9403
20181201|2018-11-19 07:30,19,2736.75,2737.25,2730.5,2731.75,14100
20181201|2018-11-19 08:00,19,2732,2732.5,2728.25,2731.25,24865
20181201|2018-11-19 08:30,19,2731.25,2734.75,2722.25,2726.25,177946
20181201|2018-11-19 09:00,19,2726.25,2726.75,2710.25,2714,149894
20181201|2018-11-19 09:30,19,2714,2719.75,2706.5,2716.75,130903
20181201|2018-11-19 10:00,19,2717,2719,2705.25,2707.25,100236
20181201|2018-11-19 10:30,19,2707.25,2707.75,2691.5,2696,155625
20181201|2018-11-19 11:00,19,2696,2698,2686.5,2693,132054
20181201|2018-11-19 11:30,19,2693,2698.5,2687.5,2696.25,89807
20181201|2018-11-19 12:00,19,2696.25,2697.5,2686.5,2689.5,84850
20181201|2018-11-19 12:30,19,2689.25,2698.5,2683.75,2688,90588
20181201|2018-11-19 13:00,19,2688,2690.75,2681.5,2689.25,111624
20181201|2018-11-19 13:30,19,2689.25,2697.75,2684.25,2695.5,117075
20181201|2018-11-19 14:00,19,2695.5,2703.5,2691,2697,109355
20181201|2018-11-19 14:30,19,2697,2698.25,2684,2692.75,189015
20181201|2018-11-19 15:00,19,2692.75,2697.25,2692,2696.5,82591
20181201|2018-11-19 15:30,19,2696.25,2697.75,2695.5,2697.25,8198
20181201|2018-11-19 17:00,20,2696.25,2696.75,2690,2692.25,8505
20181201|2018-11-19 17:30,20,2692.25,2695.5,2691.5,2692,2913
20181201|2018-11-19 18:00,20,2691.75,2694.25,2688.25,2693.25,9109
20181201|2018-11-19 18:30,20,2693,2693.25,2689,2690.5,3152
20181201|2018-11-19 19:00,20,2690.5,2692.25,2686.75,2692,7482
20181201|2018-11-19 19:30,20,2691.75,2694.25,2690.25,2691,4938
20181201|2018-11-19 20:00,20,2691,2692,2687,2687.75,5486
20181201|2018-11-19 20:30,20,2687.75,2691.75,2687.75,2689.75,3130
20181201|2018-11-19 21:00,20,2689.75,2690,2684,2685.75,3459
20181201|2018-11-19 21:30,20,2685.5,2689.25,2684.5,2687.75,3735
20181201|2018-11-19 22:00,20,2687.75,2689,2686.5,2688,2459
20181201|2018-11-19 22:30,20,2688,2688.75,2685.5,2687.25,2543
20181201|2018-11-19 23:00,20,2687.25,2691.25,2687,2689.75,4680
20181201|2018-11-19 23:30,20,2689.75,2690.75,2686.75,2690.25,3271
20181201|2018-11-20 00:00,20,2690,2690.75,2688.5,2689.25,3205
20181201|2018-11-20 00:30,20,2689.25,2690.25,2687.75,2688.5,1943
20181201|2018-11-20 01:00,20,2688.5,2689.5,2682.5,2685.25,5998
20181201|2018-11-20 01:30,20,2685.25,2688.25,2685,2685,4588
20181201|2018-11-20 02:00,20,2685,2687.5,2679,2687,13368
20181201|2018-11-20 02:30,20,2686.75,2688.5,2677.25,2677.5,14656
20181201|2018-11-20 03:00,20,2677.5,2679,2673.5,2677,17285
20181201|2018-11-20 03:30,20,2677,2681.5,2675.5,2676,8125
20181201|2018-11-20 04:00,20,2676,2681.25,2673.75,2679.75,14558
20181201|2018-11-20 04:30,20,2679.5,2680,2675.25,2676.75,9191
20181201|2018-11-20 05:00,20,2676.75,2679,2675,2675,9050
20181201|2018-11-20 05:30,20,2675,2683.5,2673,2681,19081
20181201|2018-11-20 06:00,20,2681,2681,2671.25,2672,20179
20181201|2018-11-20 06:30,20,2672,2673.75,2662,2662.75,33072
20181201|2018-11-20 07:00,20,2662.75,2667,2661.5,2665,24326
20181201|2018-11-20 07:30,20,2664.75,2665.75,2655,2656,56357
20181201|2018-11-20 08:00,20,2655.75,2659.5,2650.75,2654,67961
20181201|2018-11-20 08:30,20,2654.25,2661.5,2641,2646.75,341394
20181201|2018-11-20 09:00,20,2646.75,2652.25,2633.75,2650.75,258664
20181201|2018-11-20 09:30,20,2650.5,2668.25,2647.5,2666.75,210358
20181201|2018-11-20 10:00,20,2666.75,2668.5,2651.5,2652,150351
20181201|2018-11-20 10:30,20,2652,2667.25,2648.75,2663.25,144788
20181201|2018-11-20 11:00,20,2663.25,2670.75,2655,2662.5,113887
20181201|2018-11-20 11:30,20,2662.25,2665.25,2651.5,2652.5,78989
20181201|2018-11-20 12:00,20,2652.5,2655.5,2643.25,2646.5,86799
20181201|2018-11-20 12:30,20,2646.5,2653.75,2644,2644.25,82549
20181201|2018-11-20 13:00,20,2644.25,2649.5,2638,2641.75,109342
20181201|2018-11-20 13:30,20,2641.75,2653,2639.5,2642,90367
20181201|2018-11-20 14:00,20,2642.25,2651,2631.75,2647.75,143473
20181201|2018-11-20 14:30,20,2647.75,2651.25,2638.5,2642.5,174283
20181201|2018-11-20 15:00,20,2642.5,2643,2637.25,2640.5,86021
20181201|2018-11-20 15:30,20,2640.5,2641.5,2636.25,2637,8905
20181201|2018-11-20 17:00,21,2639.75,2639.75,2632.25,2635.5,8494
20181201|2018-11-20 17:30,21,2635.75,2636.75,2633.75,2636.5,5200
20181201|2018-11-20 18:00,21,2636.75,2643.75,2636.25,2643,10125
20181201|2018-11-20 18:30,21,2643,2644,2640.75,2642.25,4464
20181201|2018-11-20 19:00,21,2642.5,2645,2639.25,2644.5,7294
20181201|2018-11-20 19:30,21,2644.5,2648.25,2643.5,2646.75,5832
20181201|2018-11-20 20:00,21,2646.75,2651,2646,2647,7854
20181201|2018-11-20 20:30,21,2647,2648,2645.75,2647.25,3229
20181201|2018-11-20 21:00,21,2647.5,2650,2647.5,2649.75,4108
20181201|2018-11-20 21:30,21,2649.75,2651,2647.25,2649,3549
20181201|2018-11-20 22:00,21,2649,2650,2647.75,2648.5,2028
20181201|2018-11-20 22:30,21,2648.5,2651.75,2648,2651.25,2696
20181201|2018-11-20 23:00,21,2651.25,2651.5,2648.25,2649,2835
20181201|2018-11-20 23:30,21,2649.25,2651.25,2648.5,2650.25,2765
20181201|2018-11-21 00:00,21,2650.25,2652,2648,2650.75,2790
20181201|2018-11-21 00:30,21,2650.75,2654.5,2650.75,2654.5,4944
20181201|2018-11-21 01:00,21,2654.5,2655.5,2650.75,2652.5,7352
20181201|2018-11-21 01:30,21,2652.25,2657.5,2651.75,2655.75,10245
20181201|2018-11-21 02:00,21,2655.5,2656.75,2651,2654,13286
20181201|2018-11-21 02:30,21,2654.25,2659.5,2650.5,2659,13526
20181201|2018-11-21 03:00,21,2658.75,2659.5,2654.25,2656.25,8985
20181201|2018-11-21 03:30,21,2656,2656.25,2652,2654,8162
20181201|2018-11-21 04:00,21,2653.75,2659.5,2651.5,2653.5,14088
20181201|2018-11-21 04:30,21,2653.75,2655.5,2648.25,2650.75,11326
20181201|2018-11-21 05:00,21,2650.75,2656.5,2648.75,2655,14736
20181201|2018-11-21 05:30,21,2655.25,2657.75,2651,2653.75,19125
20181201|2018-11-21 06:00,21,2653.75,2659.25,2653.25,2658.75,15281
20181201|2018-11-21 06:30,21,2658.75,2666,2655.75,2664.25,31285
20181201|2018-11-21 07:00,21,2664,2667,2662.5,2663,16065
20181201|2018-11-21 07:30,21,2663,2663,2658.25,2659,21903
20181201|2018-11-21 08:00,21,2659.25,2661.5,2657.25,2658.25,23435
20181201|2018-11-21 08:30,21,2658.25,2663,2651,2660.75,193098
20181201|2018-11-21 09:00,21,2660.75,2666.25,2656.25,2664.75,139410
20181201|2018-11-21 09:30,21,2664.5,2665.75,2656.25,2661.75,91388
20181201|2018-11-21 10:00,21,2661.5,2671.25,2658.75,2667.75,89915
20181201|2018-11-21 10:30,21,2667.75,2671,2665.5,2667.75,59745
20181201|2018-11-21 11:00,21,2667.75,2668.75,2662.25,2664.5,48161
20181201|2018-11-21 11:30,21,2664.5,2668.25,2662.5,2668.25,31726
20181201|2018-11-21 12:00,21,2668.25,2669,2663.25,2665.25,33082
20181201|2018-11-21 12:30,21,2665.25,2668,2664,2665.5,31326
20181201|2018-11-21 13:00,21,2665.75,2666.75,2662.75,2665.5,27719
20181201|2018-11-21 13:30,21,2665.75,2666.75,2661.5,2662.25,42285
20181201|2018-11-21 14:00,21,2662.5,2667,2658.5,2658.75,59219
20181201|2018-11-21 14:30,21,2658.75,2659,2649.75,2650.5,153496
20181201|2018-11-21 15:00,21,2650.5,2651.25,2647.75,2648.25,63426
20181201|2018-11-21 15:30,21,2649,2650,2647.75,2649,6189
20181201|2018-11-21 17:00,23,2650,2654,2649.25,2652.75,2647
20181201|2018-11-21 17:30,23,2653,2653,2650.5,2651.5,1548
20181201|2018-11-21 18:00,23,2651.25,2653,2648,2653,3376
20181201|2018-11-21 18:30,23,2653,2656,2653,2654.25,2901
20181201|2018-11-21 19:00,23,2654.25,2656.25,2650.5,2652,3364
20181201|2018-11-21 19:30,23,2651.75,2651.75,2647.5,2648.25,3789
20181201|2018-11-21 20:00,23,2648.5,2650.75,2648.25,2650.25,1759
20181201|2018-11-21 20:30,23,2650,2650,2645.25,2648.5,2385
20181201|2018-11-21 21:00,23,2648.5,2648.75,2646.25,2647,1331
20181201|2018-11-21 21:30,23,2647.25,2649.5,2647,2649,1132
20181201|2018-11-21 22:00,23,2649.25,2650.5,2649.25,2649.5,928
20181201|2018-11-21 22:30,23,2649.5,2652.75,2649,2652.5,1560
20181201|2018-11-21 23:00,23,2652.5,2653.25,2651.25,2652.25,1733
20181201|2018-11-21 23:30,23,2652,2653.75,2650.75,2653,1391
20181201|2018-11-22 00:00,23,2653,2654.25,2652.5,2654,1174
20181201|2018-11-22 00:30,23,2653.75,2656.25,2653.25,2654.5,1520
20181201|2018-11-22 01:00,23,2654.5,2655.5,2651.5,2652.75,3031
20181201|2018-11-22 01:30,23,2652.75,2654.25,2650,2650.25,3331
20181201|2018-11-22 02:00,23,2650,2650.5,2647.75,2648,6767
20181201|2018-11-22 02:30,23,2648.25,2648.5,2641,2642,10055
20181201|2018-11-22 03:00,23,2642,2643,2636.25,2636.75,8906
20181201|2018-11-22 03:30,23,2636.5,2642,2635.5,2640.5,8135
20181201|2018-11-22 04:00,23,2640.5,2644.75,2640.25,2642.75,6877
20181201|2018-11-22 04:30,23,2642.75,2646.5,2639.5,2640,7510
20181201|2018-11-22 05:00,23,2640.25,2644,2639.25,2641,4336
20181201|2018-11-22 05:30,23,2641,2645,2641,2644.25,5472
20181201|2018-11-22 06:00,23,2644,2646.25,2643,2644.25,3133
20181201|2018-11-22 06:30,23,2644.25,2645.75,2642.75,2644.25,2959
20181201|2018-11-22 07:00,23,2644.25,2644.25,2641,2641.25,2795
20181201|2018-11-22 07:30,23,2641.25,2643.75,2641,2642.5,3164
20181201|2018-11-22 08:00,23,2642.75,2643.5,2640.75,2642.25,2863
20181201|2018-11-22 08:30,23,2642.5,2643.75,2642,2642.75,6556
20181201|2018-11-22 09:00,23,2643,2643.75,2635,2636,9293
20181201|2018-11-22 09:30,23,2635.75,2638.25,2634.25,2635.5,10681
20181201|2018-11-22 10:00,23,2635.5,2635.75,2627,2632.25,18932
20181201|2018-11-22 10:30,23,2632.5,2636.25,2629,2636,10750
20181201|2018-11-22 11:00,23,2636,2637,2633.25,2634.75,4658
20181201|2018-11-22 11:30,23,2634.75,2635,2632.25,2632.75,3660
20181201|2018-11-22 17:00,23,2635.5,2640.5,2634.5,2639.5,3284
20181201|2018-11-22 17:30,23,2639.75,2641.5,2638.25,2641,1051
20181201|2018-11-22 18:00,23,2641,2643.25,2640.5,2640.5,2182
20181201|2018-11-22 18:30,23,2640.5,2643.75,2640,2643.5,1368
20181201|2018-11-22 19:00,23,2643.75,2645,2642.5,2642.75,2074
20181201|2018-11-22 19:30,23,2642.75,2644,2641.75,2642.5,1730
20181201|2018-11-22 20:00,23,2642.5,2643.75,2641,2642.75,1973
20181201|2018-11-22 20:30,23,2642.75,2644.25,2642.25,2643.75,1795
20181201|2018-11-22 21:00,23,2643.75,2644,2640.25,2641,2069
20181201|2018-11-22 21:30,23,2641.25,2642.75,2640.75,2641.75,997
20181201|2018-11-22 22:00,23,2642,2642.5,2640.5,2641,632
20181201|2018-11-22 22:30,23,2641,2641.25,2638.75,2640,1074
20181201|2018-11-22 23:00,23,2640,2640.5,2636.75,2638.25,1894
20181201|2018-11-22 23:30,23,2638.5,2638.75,2633.5,2635.25,2807
20181201|2018-11-23 00:00,23,2635.25,2639,2634.75,2637.75,1505
20181201|2018-11-23 00:30,23,2637.75,2638.75,2637,2637.75,1049
20181201|2018-11-23 01:00,23,2637.75,2638.25,2634.5,2637,4729
20181201|2018-11-23 01:30,23,2637.25,2641.5,2636.25,2639.75,4739
20181201|2018-11-23 02:00,23,2639.75,2646,2638,2644.75,10062
20181201|2018-11-23 02:30,23,2644.75,2646.25,2640.75,2643.25,9437
20181201|2018-11-23 03:00,23,2643.25,2645.25,2641.75,2644.75,3739
20181201|2018-11-23 03:30,23,2645,2646,2643,2645.5,4405
20181201|2018-11-23 04:00,23,2645.5,2646,2641.25,2641.5,3870
20181201|2018-11-23 04:30,23,2641.5,2643.25,2635.25,2636.75,9841
20181201|2018-11-23 05:00,23,2637,2639.5,2636,2638.25,5435
20181201|2018-11-23 05:30,23,2638.5,2640.75,2635.5,2636,5484
20181201|2018-11-23 06:00,23,2636.25,2638.5,2634.75,2637,6742
20181201|2018-11-23 06:30,23,2637,2640.25,2636,2639.25,4605
20181201|2018-11-23 07:00,23,2639.25,2640,2634,2635,7183
20181201|2018-11-23 07:30,23,2635,2636,2626,2629.75,29334
20181201|2018-11-23 08:00,23,2629.75,2632,2627,2631,13257
20181201|2018-11-23 08:30,23,2631,2642.75,2630,2640.25,126573
20181201|2018-11-23 09:00,23,2640.25,2643.5,2633.5,2634.75,69256
20181201|2018-11-23 09:30,23,2634.75,2643.25,2634,2641,59694
20181201|2018-11-23 10:00,23,2641,2647.5,2640.25,2644,53973
20181201|2018-11-23 10:30,23,2644,2645,2636,2636.5,43322
20181201|2018-11-23 11:00,23,2636.5,2641.5,2634.25,2639.25,35808
20181201|2018-11-23 11:30,23,2639,2642.25,2631.5,2632.75,66621
20181201|2018-11-23 12:00,23,2632.75,2633.5,2628.5,2628.5,39166
20181201|2018-11-25 17:00,26,2633.5,2639.5,2631.5,2637,11319
20181201|2018-11-25 17:30,26,2637.25,2639,2637,2638,2943
20181201|2018-11-25 18:00,26,2638,2642.5,2636,2636.5,8371
20181201|2018-11-25 18:30,26,2636.5,2637.75,2635.75,2636.75,2301
20181201|2018-11-25 19:00,26,2636.75,2641.5,2636,2639.5,4316
20181201|2018-11-25 19:30,26,2639.5,2640.75,2636.75,2638.75,5263
20181201|2018-11-25 20:00,26,2638.75,2642,2637.25,2641,4581
20181201|2018-11-25 20:30,26,2641,2641.75,2639,2640.25,2906
20181201|2018-11-25 21:00,26,2640,2644.5,2639.75,2643,5357
20181201|2018-11-25 21:30,26,2643,2644,2642.5,2643,2849
20181201|2018-11-25 22:00,26,2643,2644,2642,2643.5,2280
20181201|2018-11-25 22:30,26,2643.5,2644.25,2643,2644.25,1361
20181201|2018-11-25 23:00,26,2644,2645.75,2643.25,2643.5,2774
20181201|2018-11-25 23:30,26,2643.5,2644.75,2643,2644.5,2094
20181201|2018-11-26 00:00,26,2644.5,2645.25,2643.5,2645.25,1294
20181201|2018-11-26 00:30,26,2645.25,2645.25,2643,2644,1343
20181201|2018-11-26 01:00,26,2644,2650.75,2644,2649.25,9604
20181201|2018-11-26 01:30,26,2649,2651.75,2648,2651,6176
20181201|2018-11-26 02:00,26,2651,2662.5,2651,2661,20498
20181201|2018-11-26 02:30,26,2661,2664.75,2660.75,2663,10646
20181201|2018-11-26 03:00,26,2662.75,2665.75,2662,2665.25,9214
20181201|2018-11-26 03:30,26,2665.25,2666,2663.25,2664,5533
20181201|2018-11-26 04:00,26,2663.75,2663.75,2659.75,2660.25,7511
20181201|2018-11-26 04:30,26,2660.25,2661.75,2659.5,2661,4244
20181201|2018-11-26 05:00,26,2661,2662.75,2658,2660.75,6983
20181201|2018-11-26 05:30,26,2661,2661.75,2659,2660.5,5290
20181201|2018-11-26 06:00,26,2660.5,2663.25,2658,2659.75,10018
20181201|2018-11-26 06:30,26,2660,2661.75,2658.5,2658.75,8497
20181201|2018-11-26 07:00,26,2658.75,2660.25,2657.75,2658.25,9507
20181201|2018-11-26 07:30,26,2658.25,2659.25,2655.25,2659,14852
20181201|2018-11-26 08:00,26,2658.75,2659.5,2656.75,2657.25,14867
20181201|2018-11-26 08:30,26,2657.25,2671,2655.75,2670.75,182818
20181201|2018-11-26 09:00,26,2670.75,2671.75,2664,2666.5,106409
20181201|2018-11-26 09:30,26,2666.5,2670.75,2662.25,2669.5,100270
20181201|2018-11-26 10:00,26,2669.5,2670.25,2664.75,2666,63369
20181201|2018-11-26 10:30,26,2666,2666,2658.25,2663,70702
20181201|2018-11-26 11:00,26,2663.25,2667.25,2658.25,2659.5,53221
20181201|2018-11-26 11:30,26,2659.25,2659.5,2652.5,2657.5,50130
20181201|2018-11-26 12:00,26,2657.5,2661.75,2654.5,2659.75,42227
20181201|2018-11-26 12:30,26,2659.5,2666.25,2658,2665.25,41179
20181201|2018-11-26 13:00,26,2665.5,2670.25,2664,2669,54145
20181201|2018-11-26 13:30,26,2669.25,2674,2667,2673,62285
20181201|2018-11-26 14:00,26,2673,2674.25,2668.25,2669.5,56417
20181201|2018-11-26 14:30,26,2669.5,2674.5,2669.25,2673.75,131315
20181201|2018-11-26 15:00,26,2673.75,2676.25,2668.25,2669,85571
20181201|2018-11-26 15:30,26,2666.5,2666.5,2660.5,2661,16506
20181201|2018-11-26 17:00,27,2661,2664,2658.5,2660.5,9080
20181201|2018-11-26 17:30,27,2660.75,2662.75,2660.5,2661.75,2593
20181201|2018-11-26 18:00,27,2661.75,2662,2658.5,2661.25,5078
20181201|2018-11-26 18:30,27,2661.25,2661.5,2656.5,2656.75,7301
20181201|2018-11-26 19:00,27,2656.75,2659,2655.25,2658,4946
20181201|2018-11-26 19:30,27,2658,2659.75,2656.75,2657.5,5607
20181201|2018-11-26 20:00,27,2657.75,2660.25,2657.25,2658.75,3041
20181201|2018-11-26 20:30,27,2658.75,2662.5,2658.5,2660.75,3024
20181201|2018-11-26 21:00,27,2661,2666.5,2660.5,2665,5072
20181201|2018-11-26 21:30,27,2665.25,2667.75,2664.5,2665.75,3475
20181201|2018-11-26 22:00,27,2666,2668,2665.5,2666.5,2466
20181201|2018-11-26 22:30,27,2666.5,2668.75,2666.5,2668.75,2189
20181201|2018-11-26 23:00,27,2668.75,2669.5,2666.75,2668.25,2783
20181201|2018-11-26 23:30,27,2668,2668.25,2663.5,2665.25,3377
20181201|2018-11-27 00:00,27,2665.25,2665.75,2663.25,2663.75,2396
20181201|2018-11-27 00:30,27,2663.75,2666.5,2663.5,2665.25,1828
20181201|2018-11-27 01:00,27,2665.25,2666,2661.25,2664,6654
20181201|2018-11-27 01:30,27,2664,2684.25,2663.25,2667.75,43278
20181201|2018-11-27 02:00,27,2667.75,2670.5,2660.25,2663.5,14510
20181201|2018-11-27 02:30,27,2663.5,2668.25,2661,2667,7624
20181201|2018-11-27 03:00,27,2666.75,2674,2665.75,2672.75,10908
20181201|2018-11-27 03:30,27,2672.75,2674.25,2667,2667.5,7345
20181201|2018-11-27 04:00,27,2667.5,2669.5,2665.5,2667,7266
20181201|2018-11-27 04:30,27,2667,2667.25,2663.5,2664.75,6782
20181201|2018-11-27 05:00,27,2664.75,2665,2659.5,2660.75,11501
20181201|2018-11-27 05:30,27,2660.5,2664.75,2660,2664.5,10547
20181201|2018-11-27 06:00,27,2664.75,2664.75,2660,2661.25,7281
20181201|2018-11-27 06:30,27,2661.5,2662.25,2657.25,2658,11211
20181201|2018-11-27 07:00,27,2658,2659.5,2655.75,2657.25,13523
20181201|2018-11-27 07:30,27,2657,2661.5,2655.25,2659.5,18368
20181201|2018-11-27 08:00,27,2659.75,2662.75,2658,2662.25,15474
20181201|2018-11-27 08:30,27,2662.25,2668.25,2655.25,2664.5,193959
20181201|2018-11-27 09:00,27,2664.75,2676.5,2660.25,2669,147025
20181201|2018-11-27 09:30,27,2669.25,2677.5,2664,2673.5,97292
20181201|2018-11-27 10:00,27,2673.5,2679.25,2671,2673.75,81071
20181201|2018-11-27 10:30,27,2673.75,2677,2669,2675.5,69147
20181201|2018-11-27 11:00,27,2675.25,2676.25,2665.5,2666.5,60527
20181201|2018-11-27 11:30,27,2666.5,2672.5,2664,2667.25,63861
20181201|2018-11-27 12:00,27,2667.5,2674.75,2664.25,2670,80268
20181201|2018-11-27 12:30,27,2670.25,2676.5,2670,2676.5,67137
20181201|2018-11-27 13:00,27,2676.5,2680.25,2675,2678.5,53053
20181201|2018-11-27 13:30,27,2678.5,2681,2676.75,2677,53344
20181201|2018-11-27 14:00,27,2677.25,2679.5,2674.5,2677.25,51257
20181201|2018-11-27 14:30,27,2677.25,2683,2674.5,2682.5,109593
20181201|2018-11-27 15:00,27,2682.5,2684,2680.75,2684,46420
20181201|2018-11-27 15:30,27,2684.25,2686.75,2684,2686,9043
20181201|2018-11-27 17:00,28,2686.25,2688.75,2686,2686.75,3831
20181201|2018-11-27 17:30,28,2686.75,2686.75,2684.75,2685.75,1924
20181201|2018-11-27 18:00,28,2685.5,2688,2684.75,2687.25,4864
20181201|2018-11-27 18:30,28,2687.5,2688,2685.25,2685.75,2731
20181201|2018-11-27 19:00,28,2685.5,2686,2683.5,2683.5,4828
20181201|2018-11-27 19:30,28,2683.5,2686,2681.25,2681.75,5433
20181201|2018-11-27 20:00,28,2682,2683.75,2681,2683.25,3168
20181201|2018-11-27 20:30,28,2683.5,2686,2683.5,2685.75,4112
20181201|2018-11-27 21:00,28,2685.75,2686,2684,2685.5,2718
20181201|2018-11-27 21:30,28,2685.25,2685.75,2684,2684.75,1721
20181201|2018-11-27 22:00,28,2685,2688,2684.75,2686.75,3137
20181201|2018-11-27 22:30,28,2687,2687.25,2685.75,2686,1185
20181201|2018-11-27 23:00,28,2686.25,2687,2685.25,2685.25,1663
20181201|2018-11-27 23:30,28,2685.25,2687,2685,2686.75,1926
20181201|2018-11-28 00:00,28,2686.75,2692.5,2686.5,2692,5692
20181201|2018-11-28 00:30,28,2691.75,2692.5,2690,2691.5,2552
20181201|2018-11-28 01:00,28,2691.25,2691.75,2690,2690.25,3837
20181201|2018-11-28 01:30,28,2690,2690.5,2687.25,2687.75,6452
20181201|2018-11-28 02:00,28,2687.75,2688,2685.25,2687.25,10186
20181201|2018-11-28 02:30,28,2687.25,2688.25,2683,2687.75,10279
20181201|2018-11-28 03:00,28,2687.75,2689.75,2685,2685.25,8922
20181201|2018-11-28 03:30,28,2685,2689.25,2684.75,2687.5,5497
20181201|2018-11-28 04:00,28,2687.5,2688.75,2686,2686.75,6431
20181201|2018-11-28 04:30,28,2686.75,2691.75,2686.25,2691,6817
20181201|2018-11-28 05:00,28,2691,2692.5,2689,2689.5,5538
20181201|2018-11-28 05:30,28,2689.25,2693,2689,2692.75,7402
20181201|2018-11-28 06:00,28,2692.75,2695.75,2692.25,2694,10151
20181201|2018-11-28 06:30,28,2694.25,2697.25,2693.5,2696,10456
20181201|2018-11-28 07:00,28,2695.75,2696.75,2694.5,2696.25,8464
20181201|2018-11-28 07:30,28,2696.25,2697,2694.5,2695,10233
20181201|2018-11-28 08:00,28,2695.25,2696.25,2693.5,2695,17386
20181201|2018-11-28 08:30,28,2695.25,2698,2690.5,2692.5,157673
20181201|2018-11-28 09:00,28,2692.25,2695.5,2686.25,2686.75,95134
20181201|2018-11-28 09:30,28,2686.75,2690.5,2684.25,2688.25,91703
20181201|2018-11-28 10:00,28,2688.5,2694,2688.5,2692.5,76147
20181201|2018-11-28 10:30,28,2692.5,2696.75,2690.75,2695.25,73620
20181201|2018-11-28 11:00,28,2695.5,2725,2695.25,2723,274430
20181201|2018-11-28 11:30,28,2723.25,2727.75,2719.5,2722.75,138432
20181201|2018-11-28 12:00,28,2723,2726.75,2717.75,2726,85251
20181201|2018-11-28 12:30,28,2725.75,2734.5,2725,2732.25,103518
20181201|2018-11-28 13:00,28,2732.5,2735.25,2728.25,2730.75,90996
20181201|2018-11-28 13:30,28,2731,2733,2727,2727.5,60596
20181201|2018-11-28 14:00,28,2727.5,2735,2724.75,2734,70811
20181201|2018-11-28 14:30,28,2734,2745,2731.75,2744.5,181822
20181201|2018-11-28 15:00,28,2744.5,2745,2739,2742.25,84019
20181201|2018-11-28 15:30,28,2741.75,2742.25,2739.75,2741,7104
20181201|2018-11-28 17:00,29,2738,2740.75,2736.75,2739.75,7726
20181201|2018-11-28 17:30,29,2739.5,2740.25,2738.75,2739.5,2264
20181201|2018-11-28 18:00,29,2739.5,2742,2739,2740.75,5569
20181201|2018-11-28 18:30,29,2740.75,2741,2738.75,2739,2280
20181201|2018-11-28 19:00,29,2738.75,2740.5,2737.75,2738.75,3424
20181201|2018-11-28 19:30,29,2738.75,2739.75,2736,2736.5,4146
20181201|2018-11-28 20:00,29,2736.75,2737.75,2736.5,2737,2809
20181201|2018-11-28 20:30,29,2737.25,2737.25,2734.5,2734.5,4679
20181201|2018-11-28 21:00,29,2734.5,2737.75,2734.5,2737.5,3111
20181201|2018-11-28 21:30,29,2737.5,2738.5,2737,2737.75,2275
20181201|2018-11-28 22:00,29,2737.75,2738,2736.25,2737.25,1845
20181201|2018-11-28 22:30,29,2737.25,2738.75,2736.75,2738.75,2400
20181201|2018-11-28 23:00,29,2738.75,2738.75,2735,2735.5,2978
20181201|2018-11-28 23:30,29,2735.5,2736,2734.5,2735.25,3621
20181201|2018-11-29 00:00,29,2735.25,2735.5,2733,2734,3658
20181201|2018-11-29 00:30,29,2734,2736,2733.75,2735.25,2793
20181201|2018-11-29 01:00,29,2735.25,2736,2733.5,2734.75,4474
20181201|2018-11-29 01:30,29,2734.75,2737,2734.75,2735.25,5580
20181201|2018-11-29 02:00,29,2735.25,2738.75,2735,2736,12205
20181201|2018-11-29 02:30,29,2736,2738,2735.75,2736.75,7948
20181201|2018-11-29 03:00,29,2736.75,2737.25,2732.5,2735.75,12007
20181201|2018-11-29 03:30,29,2735.5,2737.5,2733,2733.25,9111
20181201|2018-11-29 04:00,29,2733.5,2735.5,2732.5,2735.25,6822
20181201|2018-11-29 04:30,29,2735.25,2736,2730.5,2731.5,8955
20181201|2018-11-29 05:00,29,2731.25,2733.5,2731,2732.75,5441
20181201|2018-11-29 05:30,29,2732.75,2733.25,2728.75,2731.5,12861
20181201|2018-11-29 06:00,29,2731.5,2735.75,2731,2735.25,10306
20181201|2018-11-29 06:30,29,2735.25,2736.25,2731.75,2732,14283
20181201|2018-11-29 07:00,29,2732.25,2735.25,2731.25,2734.5,14651
20181201|2018-11-29 07:30,29,2734.5,2737.75,2734.25,2735,17146
20181201|2018-11-29 08:00,29,2734.75,2737,2733.25,2736.25,18832
20181201|2018-11-29 08:30,29,2736.25,2739,2733.25,2735.25,158810
20181201|2018-11-29 09:00,29,2735.25,2737.25,2729.25,2729.25,110479
20181201|2018-11-29 09:30,29,2729.5,2740,2723.25,2726.75,188637
20181201|2018-11-29 10:00,29,2726.75,2734,2724.5,2733.75,128296
20181201|2018-11-29 10:30,29,2733.75,2739,2730.75,2738.25,83336
20181201|2018-11-29 11:00,29,2738.25,2738.25,2733.25,2737.25,52138
20181201|2018-11-29 11:30,29,2737.25,2742,2736.75,2741.5,37963
20181201|2018-11-29 12:00,29,2741.5,2741.75,2737,2739.25,29646
20181201|2018-11-29 12:30,29,2739.25,2743.5,2738,2740.5,30946
20181201|2018-11-29 13:00,29,2740.75,2749.5,2738,2747,83537
20181201|2018-11-29 13:30,29,2747,2754.5,2746.25,2753.75,56307
20181201|2018-11-29 14:00,29,2754,2754.5,2747,2749,61313
20181201|2018-11-29 14:30,29,2749.25,2749.25,2737.25,2738.75,156929
20181201|2018-11-29 15:00,29,2738.75,2744.75,2738,2744,47710
20181201|2018-11-29 15:30,29,2743.25,2743.5,2741.75,2742,6347
20181201|2018-11-29 17:00,30,2742,2742.25,2738.5,2739,4806
20181201|2018-11-29 17:30,30,2739,2740.75,2737.75,2740.5,2770
20181201|2018-11-29 18:00,30,2740.25,2741.75,2738.25,2740.25,4386
20181201|2018-11-29 18:30,30,2740.25,2741.25,2739.75,2740,2146
20181201|2018-11-29 19:00,30,2740,2740.5,2737.5,2738.75,4031
20181201|2018-11-29 19:30,30,2738.5,2740,2737.5,2739.75,2951
20181201|2018-11-29 20:00,30,2739.75,2740.5,2738.25,2739.25,3152
20181201|2018-11-29 20:30,30,2739,2741.75,2739,2740.75,2513
20181201|2018-11-29 21:00,30,2740.75,2743,2740.75,2742.5,2647
20181201|2018-11-29 21:30,30,2742.25,2742.25,2741,2741.75,1673
20181201|2018-11-29 22:00,30,2742,2742.75,2741.5,2742.5,1258
20181201|2018-11-29 22:30,30,2742.5,2743,2741.75,2742,1127
20181201|2018-11-29 23:00,30,2742,2742.25,2739.25,2739.25,2878
20181201|2018-11-29 23:30,30,2739.25,2740.75,2739,2740,2138
20181201|2018-11-30 00:00,30,2739.75,2742,2739.5,2740.75,1292
20181201|2018-11-30 00:30,30,2740.75,2741.5,2740.25,2740.25,812
20181201|2018-11-30 01:00,30,2740.25,2741,2739,2739.5,3027
20181201|2018-11-30 01:30,30,2739.25,2740.5,2738.5,2740.25,2509
20181201|2018-11-30 02:00,30,2740.5,2740.75,2735.5,2736.75,10329
20181201|2018-11-30 02:30,30,2736.75,2737.25,2735.25,2735.5,6625
20181201|2018-11-30 03:00,30,2735.75,2736.75,2733.5,2735.25,6507
20181201|2018-11-30 03:30,30,2735.25,2735.75,2734,2734.5,5130
20181201|2018-11-30 04:00,30,2734.5,2735.25,2732.5,2735.25,7017
20181201|2018-11-30 04:30,30,2735.5,2735.75,2731.75,2732.25,6118
20181201|2018-11-30 05:00,30,2732.25,2732.75,2730.75,2732,5169
20181201|2018-11-30 05:30,30,2732,2732.5,2729.25,2730.75,5114
20181201|2018-11-30 06:00,30,2730.5,2732,2729,2731.75,6936
20181201|2018-11-30 06:30,30,2731.75,2732.75,2731.25,2732,5452
20181201|2018-11-30 07:00,30,2732,2740.25,2729.5,2737.75,28693
20181201|2018-11-30 07:30,30,2737.5,2740.75,2735.25,2738.75,20631
20181201|2018-11-30 08:00,30,2738.5,2739.25,2735.25,2736.5,18065
20181201|2018-11-30 08:30,30,2736.75,2741.25,2733.25,2740.75,116441
20181201|2018-11-30 09:00,30,2740.75,2743.25,2738.25,2741.25,75552
20181201|2018-11-30 09:30,30,2741,2748.5,2741,2743.25,95643
20181201|2018-11-30 10:00,30,2743.25,2744.25,2737.25,2738.5,66190
20181201|2018-11-30 10:30,30,2738.5,2745.5,2735.75,2744,76481
20181201|2018-11-30 11:00,30,2743.75,2744.75,2740,2741,39770
20181201|2018-11-30 11:30,30,2740.75,2743.25,2739,2739.25,37573
20181201|2018-11-30 12:00,30,2739.5,2742.75,2737.25,2742,43494
20181201|2018-11-30 12:30,30,2742,2752,2741.25,2750.5,74957
20181201|2018-11-30 13:00,30,2750.75,2752.75,2748.25,2751.25,51840
20181201|2018-11-30 13:30,30,2751.25,2753.75,2749.25,2751.25,49374
20181201|2018-11-30 14:00,30,2751.25,2759.25,2750.5,2757.75,66720
20181201|2018-11-30 14:30,30,2757.5,2761.5,2753,2756.5,298077
20181201|2018-11-30 15:00,30,2756.25,2764.75,2753.5,2764.25,107592
20181201|2018-11-30 15:30,30,2763,2764.75,2762,2764,15636
20181201|2018-12-02 17:00,3,2793.5,2809.75,2793,2805.5,46586
20181201|2018-12-02 17:30,3,2805.5,2805.75,2802,2803.25,8625
20181201|2018-12-02 18:00,3,2803.25,2804.25,2799.75,2800,11206
20181201|2018-12-02 18:30,3,2800,2801.75,2798.25,2799,7686
20181201|2018-12-02 19:00,3,2799,2803.25,2799,2801.75,7964
20181201|2018-12-02 19:30,3,2801.5,2801.75,2798,2800.5,8234
20181201|2018-12-02 20:00,3,2800.5,2802.75,2800,2802.25,3884
20181201|2018-12-02 20:30,3,2802.5,2806.25,2802.25,2806.25,6067
20181201|2018-12-02 21:00,3,2806.25,2809.25,2806.25,2808.5,6939
20181201|2018-12-02 21:30,3,2808.5,2808.5,2806.5,2807,3879
20181201|2018-12-02 22:00,3,2807,2808.75,2806.75,2807,4084
20181201|2018-12-02 22:30,3,2807,2808,2805,2806.25,3422
20181201|2018-12-02 23:00,3,2806.25,2806.5,2804.25,2806,4020
20181201|2018-12-02 23:30,3,2805.75,2808.5,2805.5,2807.25,3550
20181201|2018-12-03 00:00,3,2807.25,2808,2806,2806.5,2599
20181201|2018-12-03 00:30,3,2806.25,2808.75,2805.5,2808.75,3236
20181201|2018-12-03 01:00,3,2808.75,2811.75,2807.5,2810.25,12821
20181201|2018-12-03 01:30,3,2810.25,2813,2808.5,2812.75,10095
20181201|2018-12-03 02:00,3,2812.5,2814,2810.5,2811.75,17581
20181201|2018-12-03 02:30,3,2812,2813,2809.25,2810,12589
20181201|2018-12-03 03:00,3,2810,2812,2806.75,2807,14999
20181201|2018-12-03 03:30,3,2807,2809.5,2806.5,2809.25,8125
20181201|2018-12-03 04:00,3,2809.25,2810.25,2807,2808.75,6900
20181201|2018-12-03 04:30,3,2808.75,2808.75,2805,2805.75,8020
20181201|2018-12-03 05:00,3,2805.75,2806.25,2802.75,2803.25,8942
20181201|2018-12-03 05:30,3,2803.25,2803.75,2800,2801.5,11684
20181201|2018-12-03 06:00,3,2801.5,2801.5,2795.25,2798,19799
20181201|2018-12-03 06:30,3,2798,2799.75,2796.75,2797.5,13503
20181201|2018-12-03 07:00,3,2797.75,2801.25,2797.5,2798.75,17424
20181201|2018-12-03 07:30,3,2798.75,2800.75,2796.25,2798.5,21856
20181201|2018-12-03 08:00,3,2798.5,2802,2797.5,2801.25,22853
20181201|2018-12-03 08:30,3,2801.25,2802.5,2784.75,2787.75,240018
20181201|2018-12-03 09:00,3,2787.75,2796,2785,2794,166545
20181201|2018-12-03 09:30,3,2794,2794.75,2778.75,2780.25,147672
20181201|2018-12-03 10:00,3,2780.25,2785.5,2776.25,2781.5,119059
20181201|2018-12-03 10:30,3,2781.5,2784.5,2773.5,2775.25,91746
20181201|2018-12-03 11:00,3,2775.5,2784.25,2775.25,2784.25,68397
20181201|2018-12-03 11:30,3,2784.25,2788.75,2781,2783.75,58589
20181201|2018-12-03 12:00,3,2783.5,2790.5,2783.5,2789,64169
20181201|2018-12-03 12:30,3,2789,2789,2778.5,2781.75,51896
20181201|2018-12-03 13:00,3,2781.75,2787.5,2775,2786.25,71572
20181201|2018-12-03 13:30,3,2786,2788,2782.25,2784.75,68637
20181201|2018-12-03 14:00,3,2785,2792.25,2781,2790.5,83762
20181201|2018-12-03 14:30,3,2790.5,2793.5,2784.75,2790.75,162907
20181201|2018-12-03 15:00,3,2791,2794.5,2788,2791,77194
20181201|2018-12-03 15:30,3,2791.25,2791.5,2788.25,2789.75,7805
20181201|2018-12-03 17:00,4,2789.75,2790.5,2785.75,2786.75,6196
20181201|2018-12-03 17:30,4,2786.5,2787.75,2785.5,2786,2188
20181201|2018-12-03 18:00,4,2786.25,2786.75,2784.25,2786.5,4263
20181201|2018-12-03 18:30,4,2786.25,2787.5,2782.5,2783,4307
20181201|2018-12-03 19:00,4,2783,2785,2781.5,2784.25,5499
20181201|2018-12-03 19:30,4,2784,2785.5,2782,2783.5,6191
20181201|2018-12-03 20:00,4,2783.25,2784.5,2781.5,2782.75,4322
20181201|2018-12-03 20:30,4,2782.5,2783.5,2782,2782.25,3165
20181201|2018-12-03 21:00,4,2782,2782.5,2780,2780.25,3355
20181201|2018-12-03 21:30,4,2780.25,2781.25,2777.75,2779.5,4633
20181201|2018-12-03 22:00,4,2779.5,2780,2775.5,2776.75,4437
20181201|2018-12-03 22:30,4,2776.75,2777.5,2773.75,2776.75,4056
20181201|2018-12-03 23:00,4,2776.5,2776.5,2769.25,2770.75,7061
20181201|2018-12-03 23:30,4,2770.5,2770.75,2767.75,2769.25,6198
20181201|2018-12-04 00:00,4,2769.5,2772.75,2767.25,2772.25,4790
20181201|2018-12-04 00:30,4,2772.25,2774,2771.5,2772.5,3642
20181201|2018-12-04 01:00,4,2772.25,2775.75,2772.25,2774.5,5339
20181201|2018-12-04 01:30,4,2774.75,2777.5,2774.5,2776.25,5821
20181201|2018-12-04 02:00,4,2776.25,2780.5,2776.25,2778,11674
20181201|2018-12-04 02:30,4,2777.75,2778,2775.25,2776.5,7474
20181201|2018-12-04 03:00,4,2776.5,2779,2774,2776,6793
20181201|2018-12-04 03:30,4,2776,2776.5,2772.75,2774.25,7943
20181201|2018-12-04 04:00,4,2774.5,2780.5,2772.75,2780.5,9653
20181201|2018-12-04 04:30,4,2780.75,2782.25,2779.25,2781,8599
20181201|2018-12-04 05:00,4,2781.25,2783.75,2780.25,2780.25,7956
20181201|2018-12-04 05:30,4,2780.25,2782.25,2779.5,2780.25,6486
20181201|2018-12-04 06:00,4,2780.25,2782.25,2777,2778.5,11280
20181201|2018-12-04 06:30,4,2778.5,2781.5,2777.25,2780,8031
20181201|2018-12-04 07:00,4,2780,2785.5,2780,2784,12561
20181201|2018-12-04 07:30,4,2784,2787.25,2781.75,2785,18916
20181201|2018-12-04 08:00,4,2785,2785.5,2782,2782.25,20887
20181201|2018-12-04 08:30,4,2782.25,2787.25,2772,2776.25,195988
20181201|2018-12-04 09:00,4,2776,2778.5,2769.5,2774.25,137871
20181201|2018-12-04 09:30,4,2774.25,2776.75,2770.25,2770.75,88835
20181201|2018-12-04 10:00,4,2771,2774.75,2766.75,2769,107342
20181201|2018-12-04 10:30,4,2769,2771,2762.75,2763,94553
20181201|2018-12-04 11:00,4,2763.25,2763.25,2731.25,2731.25,259943
20181201|2018-12-04 11:30,4,2731.5,2735.75,2721,2728,215982
20181201|2018-12-04 12:00,4,2728,2730.75,2709.5,2714.75,155338
20181201|2018-12-04 12:30,4,2714.75,2724,2702,2720.75,217073
20181201|2018-12-04 13:00,4,2720.5,2727,2714.25,2717.25,127203
20181201|2018-12-04 13:30,4,2717.25,2731.75,2717,2721.25,133536
20181201|2018-12-04 14:00,4,2721.25,2721.75,2704.25,2705.75,154949
20181201|2018-12-04 14:30,4,2705.5,2712,2697.25,2703.5,338929
20181201|2018-12-04 15:00,4,2703.5,2705.5,2700,2702,103877
20181201|2018-12-04 15:30,4,2701.5,2702.75,2696,2701.75,14017
20181201|2018-12-04 17:00,5,2699.5,2707,2698,2705.5,7721
20181201|2018-12-04 17:30,5,2705.5,2709.25,2704.5,2709.25,5689
20181201|2018-12-04 18:00,5,2709.25,2714.5,2708.75,2709.75,12048
20181201|2018-12-04 18:30,5,2709.5,2710.75,2707.25,2708.25,7542
20181201|2018-12-04 19:00,5,2708.25,2710.25,2707,2710,4225
20181201|2018-12-04 19:30,5,2709.75,2713.5,2709.25,2713.25,5610
20181201|2018-12-04 20:00,5,2713.25,2715.5,2712,2712.75,4824
20181201|2018-12-04 20:30,5,2712.75,2713,2711.5,2712.75,1740
20181201|2018-12-04 21:00,5,2712.5,2713.5,2711.25,2713.5,2305
20181201|2018-12-04 21:30,5,2713.5,2713.5,2709,2710.5,3366
20181201|2018-12-04 22:00,5,2710.5,2712.5,2710.25,2712.5,2995
20181201|2018-12-04 22:30,5,2712.5,2714.5,2712.25,2712.25,2493
20181201|2018-12-04 23:00,5,2712.5,2713.75,2709.25,2711.75,3652
20181201|2018-12-04 23:30,5,2711.5,2712.5,2709.75,2712.25,2074
20181201|2018-12-05 00:00,5,2712.25,2712.25,2708.25,2709.75,2710
20181201|2018-12-05 00:30,5,2710,2712.75,2709.75,2712.25,1947
20181201|2018-12-05 01:00,5,2712.25,2714.75,2710,2714.25,5748
20181201|2018-12-05 01:30,5,2714.25,2714.75,2710.75,2713.75,5779
20181201|2018-12-05 02:00,5,2713.75,2713.75,2707.25,2709,12632
20181201|2018-12-05 02:30,5,2709,2716.75,2708.25,2715.25,11410
20181201|2018-12-05 03:00,5,2715.5,2717.75,2713.75,2714.5,8183
20181201|2018-12-05 03:30,5,2714.25,2717.25,2712.5,2715,5881
20181201|2018-12-05 04:00,5,2715,2718.5,2715,2716,7748
20181201|2018-12-05 04:30,5,2716.25,2718.25,2714.25,2718.25,6111
20181201|2018-12-05 05:00,5,2718.25,2718.75,2713.75,2714.25,7691
20181201|2018-12-05 05:30,5,2714,2716.75,2713,2715.75,3824
20181201|2018-12-05 06:00,5,2715.75,2717,2713.5,2713.75,4387
20181201|2018-12-05 06:30,5,2713.75,2717.25,2713,2716.75,5989
20181201|2018-12-05 07:00,5,2716.75,2720.75,2716,2719.5,9820
20181201|2018-12-05 07:30,5,2719.75,2719.75,2717,2718,6443
20181201|2018-12-05 08:00,5,2717.75,2719,2715.5,2718,10781
20181201|2018-12-05 17:00,6,2713.25,2714,2649.75,2686.75,50339
20181201|2018-12-05 17:30,6,2686.75,2687.75,2676.75,2684,14270
20181201|2018-12-05 18:00,6,2684.25,2687,2680,2684.25,10062
20181201|2018-12-05 18:30,6,2684.25,2685,2680,2681,7059
20181201|2018-12-05 19:00,6,2681.25,2681.5,2661.75,2669.75,22934
20181201|2018-12-05 19:30,6,2669.75,2676,2669.25,2673.75,12655
20181201|2018-12-05 20:00,6,2673.5,2675,2670.75,2672.25,7874
20181201|2018-12-05 20:30,6,2672,2674,2670,2670.5,5928
20181201|2018-12-05 21:00,6,2670.5,2670.75,2661,2666.5,13887
20181201|2018-12-05 21:30,6,2666.5,2670.75,2663.75,2669,10677
20181201|2018-12-05 22:00,6,2669,2672.25,2664.5,2667.5,7710
20181201|2018-12-05 22:30,6,2667.5,2668.25,2662.25,2668,11172
20181201|2018-12-05 23:00,6,2668.25,2671.5,2667,2667.5,4911
20181201|2018-12-05 23:30,6,2667.5,2671,2665.5,2670.5,4913
20181201|2018-12-06 00:00,6,2670.5,2673,2666,2666,4851
20181201|2018-12-06 00:30,6,2666.25,2668.75,2663,2667.75,4059
20181201|2018-12-06 01:00,6,2667.75,2678.75,2667.25,2676.25,17590
20181201|2018-12-06 01:30,6,2676.25,2683.5,2675.75,2679.75,14851
20181201|2018-12-06 02:00,6,2679.75,2681,2671.75,2672.75,24314
20181201|2018-12-06 02:30,6,2672.5,2676,2669.5,2671.75,22395
20181201|2018-12-06 03:00,6,2671.5,2672.25,2666.5,2667.75,18843
20181201|2018-12-06 03:30,6,2667.5,2669,2653,2654.25,30597
20181201|2018-12-06 04:00,6,2654.25,2656.25,2651.5,2652.5,26465
20181201|2018-12-06 04:30,6,2652.75,2658.75,2651.25,2655.75,18708
20181201|2018-12-06 05:00,6,2655.75,2663.25,2653.75,2659.75,19204
20181201|2018-12-06 05:30,6,2659.75,2660.5,2652.25,2656.75,20884
20181201|2018-12-06 06:00,6,2656.75,2664,2656.5,2662,20808
20181201|2018-12-06 06:30,6,2662,2664.25,2657.25,2660.25,20704
20181201|2018-12-06 07:00,6,2660.25,2668.25,2660.25,2667.25,27612
20181201|2018-12-06 07:30,6,2667,2668.25,2660.5,2661.25,32416
20181201|2018-12-06 08:00,6,2661.25,2662.75,2655.5,2656.75,45507
20181201|2018-12-06 08:30,6,2656.75,2669.25,2643.5,2648.25,371168
20181201|2018-12-06 09:00,6,2648.25,2658.75,2645,2656,242104
20181201|2018-12-06 09:30,6,2656,2658.25,2637.75,2639.75,216554
20181201|2018-12-06 10:00,6,2639.5,2643,2621.25,2624.5,234451
20181201|2018-12-06 10:30,6,2624.5,2647.5,2623.75,2645.75,194072
20181201|2018-12-06 11:00,6,2645.75,2660.75,2641,2659.25,164712
20181201|2018-12-06 11:30,6,2659.5,2668,2654.5,2663.5,144154
20181201|2018-12-06 12:00,6,2663.5,2663.75,2648.5,2650.25,110913
20181201|2018-12-06 12:30,6,2650.25,2669.75,2644.25,2668.75,116857
20181201|2018-12-06 13:00,6,2668.75,2673.75,2652.5,2663.5,148912
20181201|2018-12-06 13:30,6,2663.75,2669.25,2648.75,2667.25,141000
20181201|2018-12-06 14:00,6,2667.5,2675.25,2662.75,2672.25,163354
20181201|2018-12-06 14:30,6,2672.25,2697.25,2670.75,2696.75,282878
20181201|2018-12-06 15:00,6,2696.5,2699.25,2690.25,2691.5,94417
20181201|2018-12-06 15:30,6,2693.25,2697.5,2692.75,2695,12974
20181201|2018-12-06 17:00,7,2694.25,2697.25,2692,2695.25,5684
20181201|2018-12-06 17:30,7,2695.25,2696.25,2691.5,2695.75,3472
20181201|2018-12-06 18:00,7,2695.75,2698.75,2691,2692,8169
20181201|2018-12-06 18:30,7,2691.75,2692.25,2689.25,2692,5916
20181201|2018-12-06 19:00,7,2691.75,2694.75,2688.75,2689.25,6444
20181201|2018-12-06 19:30,7,2689.5,2690.5,2683.75,2684.75,7348
20181201|2018-12-06 20:00,7,2684.75,2688,2683,2686.25,5060
20181201|2018-12-06 20:30,7,2686.25,2688.75,2684.25,2687.75,3936
20181201|2018-12-06 21:00,7,2687.5,2689.5,2685.75,2688,3433
20181201|2018-12-06 21:30,7,2687.75,2689,2687,2687.75,1828
20181201|2018-12-06 22:00,7,2687.75,2688,2686,2687.5,1608
20181201|2018-12-06 22:30,7,2687.5,2689,2687,2688.5,1784
20181201|2018-12-06 23:00,7,2688.5,2689,2686.75,2687,1808
20181201|2018-12-06 23:30,7,2687,2688,2686.25,2687.5,1622
20181201|2018-12-07 00:00,7,2687.25,2688,2684.75,2685,2512
20181201|2018-12-07 00:30,7,2685,2686.25,2684.5,2685.75,1511
20181201|2018-12-07 01:00,7,2685.5,2687.75,2680,2680.5,8624
20181201|2018-12-07 01:30,7,2680.5,2680.75,2670.5,2671,14949
20181201|2018-12-07 02:00,7,2671,2679.5,2670.25,2677.5,21133
20181201|2018-12-07 02:30,7,2677.5,2683,2676.5,2678,13085
20181201|2018-12-07 03:00,7,2678,2681,2675,2680.75,10518
20181201|2018-12-07 03:30,7,2680.75,2684.75,2678.5,2683.5,11262
20181201|2018-12-07 04:00,7,2683.25,2684.25,2678.75,2678.75,6764
20181201|2018-12-07 04:30,7,2678.75,2684.75,2678.75,2681.75,7120
20181201|2018-12-07 05:00,7,2681.5,2681.75,2677.25,2677.25,7348
20181201|2018-12-07 05:30,7,2677,2679,2675,2675.25,9169
20181201|2018-12-07 06:00,7,2675.25,2678.5,2673.75,2675.25,7995
20181201|2018-12-07 06:30,7,2675.5,2679,2674.5,2678.5,11118
20181201|2018-12-07 07:00,7,2678.5,2686.75,2677.75,2685.25,22520
20181201|2018-12-07 07:30,7,2685.25,2698.25,2685,2690,65826
20181201|2018-12-07 08:00,7,2690,2693.75,2690,2691.5,26216
20181201|2018-12-07 08:30,7,2691.75,2709.75,2689.5,2700.75,211715
20181201|2018-12-07 09:00,7,2700.75,2704.25,2672.75,2680,193093
20181201|2018-12-07 09:30,7,2680,2681.75,2667.5,2679.75,156497
20181201|2018-12-07 10:00,7,2679.75,2682.25,2652.25,2657,196245
20181201|2018-12-07 10:30,7,2657.25,2667.25,2650.5,2650.75,132319
20181201|2018-12-07 11:00,7,2650.75,2661.25,2649.5,2654.75,124861
20181201|2018-12-07 11:30,7,2654.75,2662.75,2642.5,2659.75,116746
20181201|2018-12-07 12:00,7,2659.5,2666.25,2648,2654.5,104469
20181201|2018-12-07 12:30,7,2654.5,2655.25,2640.5,2640.75,97651
20181201|2018-12-07 13:00,7,2640.75,2647.75,2631.5,2643.5,161722
20181201|2018-12-07 13:30,7,2643.75,2645.5,2626.75,2628.5,141497
20181201|2018-12-07 14:00,7,2628.5,2639.5,2623.25,2636.5,176643
20181201|2018-12-07 14:30,7,2636.5,2651.75,2631.25,2633.5,257871
20181201|2018-12-07 15:00,7,2633.25,2638,2631.5,2635,89036
20181201|2018-12-07 15:30,7,2633,2638,2632.5,2636.75,10000
20181201|2018-12-09 17:00,10,2625,2629.75,2615,2617.5,25303
20181201|2018-12-09 17:30,10,2617.75,2623.75,2610.25,2614.75,15467
20181201|2018-12-09 18:00,10,2614.75,2621.25,2610.75,2612,17573
20181201|2018-12-09 18:30,10,2612,2618.5,2610.5,2615,8934
20181201|2018-12-09 19:00,10,2615,2621,2614.5,2619.5,9554
20181201|2018-12-09 19:30,10,2619.5,2621.5,2615.75,2619.5,7325
20181201|2018-12-09 20:00,10,2619.25,2620.5,2612.75,2613,5682
20181201|2018-12-09 20:30,10,2613,2616,2611,2615.75,5700
20181201|2018-12-09 21:00,10,2615.75,2615.75,2612,2614.75,3332
20181201|2018-12-09 21:30,10,2614.75,2618,2614.25,2616,3622
20181201|2018-12-09 22:00,10,2616,2616.5,2614.75,2615.5,1658
20181201|2018-12-09 22:30,10,2615.5,2618.25,2614.75,2618,2517
20181201|2018-12-09 23:00,10,2618.25,2618.5,2615.75,2616,3850
20181201|2018-12-09 23:30,10,2616,2619.25,2615.75,2618.75,2514
20181201|2018-12-10 00:00,10,2618.75,2621.25,2617.25,2619.25,4840
20181201|2018-12-10 00:30,10,2619.25,2619.75,2615.5,2616.5,2532
20181201|2018-12-10 01:00,10,2616.75,2624.5,2616.75,2622.5,11180
20181201|2018-12-10 01:30,10,2622.75,2626.75,2621.75,2625.25,9123
20181201|2018-12-10 02:00,10,2625.5,2631.5,2624.25,2624.5,23504
20181201|2018-12-10 02:30,10,2624.25,2630.75,2621.25,2622.25,13773
20181201|2018-12-10 03:00,10,2622.25,2628.25,2621.75,2623.75,10336
20181201|2018-12-10 03:30,10,2623.75,2628.5,2623,2628,10142
20181201|2018-12-10 04:00,10,2628,2629.25,2625,2626.75,8013
20181201|2018-12-10 04:30,10,2626.75,2630.25,2624.5,2629.75,6920
20181201|2018-12-10 05:00,10,2629.75,2632.5,2628,2628.25,9806
20181201|2018-12-10 05:30,10,2628.5,2629.5,2625.25,2628.5,8083
20181201|2018-12-10 06:00,10,2628.5,2630.5,2625,2626.25,8563
20181201|2018-12-10 06:30,10,2626.25,2639.25,2625.75,2636.5,19784
20181201|2018-12-10 07:00,10,2636.5,2645,2635.75,2640.75,24496
20181201|2018-12-10 07:30,10,2640.75,2641.25,2635.75,2636.25,16769
20181201|2018-12-10 08:00,10,2636,2636.5,2630.25,2630.75,32657
20181201|2018-12-10 08:30,10,2630.75,2639.25,2609.5,2613.5,274081
20181201|2018-12-10 09:00,10,2613.75,2629.5,2610,2620.5,212160
20181201|2018-12-10 09:30,10,2620.25,2624.5,2598.25,2601.75,212184
20181201|2018-12-10 10:00,10,2602,2603,2583,2593.25,242825
20181201|2018-12-10 10:30,10,2593.25,2609.75,2590.25,2599.5,177110
20181201|2018-12-10 11:00,10,2599.25,2606.25,2593,2596.75,117154
20181201|2018-12-10 11:30,10,2596.5,2624.75,2596.5,2619.75,137129
20181201|2018-12-10 12:00,10,2619.75,2626.5,2615.25,2616.25,104408
20181201|2018-12-10 12:30,10,2616,2633,2615.25,2626.75,94944
20181201|2018-12-10 13:00,10,2627,2631.75,2620,2628,101861
20181201|2018-12-10 13:30,10,2628,2640.75,2627.5,2629.75,106492
20181201|2018-12-10 14:00,10,2629.5,2633.75,2623.75,2633.75,82387
20181201|2018-12-10 14:30,10,2633.5,2648.5,2633.5,2637.5,199110
20181201|2018-12-10 15:00,10,2637.75,2644.75,2637,2643.25,75053
20181201|2018-12-10 15:30,10,2643.25,2646,2640.5,2641.5,7378
20181201|2018-12-10 17:00,11,2644,2644,2637.5,2639.75,5229
20181201|2018-12-10 17:30,11,2639.5,2640,2635.5,2637.5,3797
20181201|2018-12-10 18:00,11,2637.5,2639.25,2634.25,2635.5,8162
20181201|2018-12-10 18:30,11,2635.25,2636.25,2630.75,2632.5,6645
20181201|2018-12-10 19:00,11,2632.25,2634,2628.25,2631.75,8099
20181201|2018-12-10 19:30,11,2631.75,2641.5,2631.75,2634.75,16734
20181201|2018-12-10 20:00,11,2634.75,2636.25,2629.25,2631.5,6552
20181201|2018-12-10 20:30,11,2631.25,2634,2629.5,2633.5,3970
20181201|2018-12-10 21:00,11,2633.75,2636.75,2632.5,2633.75,5470
20181201|2018-12-10 21:30,11,2633.75,2635,2631.5,2632.25,2835
20181201|2018-12-10 22:00,11,2632.25,2634.75,2631.75,2633,1900
20181201|2018-12-10 22:30,11,2633,2635.75,2632.5,2635,2035
20181201|2018-12-10 23:00,11,2635,2637.75,2633.75,2637.25,3207
20181201|2018-12-10 23:30,11,2637.25,2637.5,2634.25,2634.5,2483
20181201|2018-12-11 00:00,11,2634.25,2634.75,2632.5,2634.25,2191
20181201|2018-12-11 00:30,11,2634.25,2636.75,2634.25,2636.5,1653
20181201|2018-12-11 01:00,11,2636.5,2639.75,2636.5,2637.25,6116
20181201|2018-12-11 01:30,11,2637,2642,2635.5,2636,8455
20181201|2018-12-11 02:00,11,2636,2640.75,2632,2634.5,15423
20181201|2018-12-11 02:30,11,2634.5,2638.25,2632.25,2634.25,8292
20181201|2018-12-11 03:00,11,2634.25,2639,2633.25,2637.75,7434
20181201|2018-12-11 03:30,11,2637.5,2642.75,2634.5,2641.75,9955
20181201|2018-12-11 04:00,11,2641.75,2652.25,2641.75,2650.25,22425
20181201|2018-12-11 04:30,11,2650,2654.5,2649.5,2653.5,11288
20181201|2018-12-11 05:00,11,2653.5,2658.25,2652.75,2657.75,14843
20181201|2018-12-11 05:30,11,2657.75,2665.25,2657.75,2660.25,34221
20181201|2018-12-11 06:00,11,2660,2669.5,2660,2667,23170
20181201|2018-12-11 06:30,11,2666.75,2669,2664.75,2665,16632
20181201|2018-12-11 07:00,11,2665.25,2668,2662.25,2666.5,27733
20181201|2018-12-11 07:30,11,2666.75,2678,2664.25,2674,42015
20181201|2018-12-11 08:00,11,2674,2674.25,2671.25,2673.5,24136
20181201|2018-12-11 08:30,11,2673.25,2675.5,2665.75,2668,210142
20181201|2018-12-11 09:00,11,2668.25,2675.25,2662.25,2672.5,146023
20181201|2018-12-11 09:30,11,2672.25,2674.25,2656.75,2660.75,142654
20181201|2018-12-11 10:00,11,2661,2661.75,2650.5,2652.75,133825
20181201|2018-12-11 10:30,11,2653,2655.5,2645.25,2653,121920
20181201|2018-12-11 11:00,11,2653,2653.25,2632.75,2637.25,143027
20181201|2018-12-11 11:30,11,2637.25,2644,2634.25,2638.75,93496
20181201|2018-12-11 12:00,11,2638.75,2643.75,2634.5,2637.25,80835
20181201|2018-12-11 12:30,11,2637.25,2639.25,2621.75,2623.75,123824
20181201|2018-12-11 13:00,11,2623.75,2643.25,2621.25,2642.25,127650
20181201|2018-12-11 13:30,11,2642,2653.25,2641.75,2646.5,137928
20181201|2018-12-11 14:00,11,2646.5,2661,2640,2651.25,121516
20181201|2018-12-11 14:30,11,2651.25,2658.5,2636.5,2637.75,176778
20181201|2018-12-11 15:00,11,2637.75,2642.25,2637.25,2640.5,52212
20181201|2018-12-11 15:30,11,2641,2641.5,2628.25,2631.75,13715
20181201|2018-12-11 17:00,12,2632.5,2646.5,2631.75,2638.75,17173
20181201|2018-12-11 17:30,12,2639,2642.25,2634.25,2638.75,5901
20181201|2018-12-11 18:00,12,2638.75,2646.5,2634.25,2643.75,13835
20181201|2018-12-11 18:30,12,2643.5,2649,2643,2648.5,9146
20181201|2018-12-11 19:00,12,2648.25,2651,2646.25,2648.75,7231
20181201|2018-12-11 19:30,12,2648.75,2656.75,2646.5,2652.75,13987
20181201|2018-12-11 20:00,12,2652.5,2654,2650.5,2651,3891
20181201|2018-12-11 20:30,12,2651,2652.25,2649.75,2650,2583
20181201|2018-12-11 21:00,12,2650,2652,2647.75,2651.75,3139
20181201|2018-12-11 21:30,12,2651.75,2655.5,2651,2653.75,3706
20181201|2018-12-11 22:00,12,2654,2656.75,2653.25,2654.5,2911
20181201|2018-12-11 22:30,12,2654.5,2655.75,2653.5,2654.5,1645
20181201|2018-12-11 23:00,12,2654.5,2655.75,2652.25,2655.5,2307
20181201|2018-12-11 23:30,12,2655.25,2659,2653.75,2658.25,4056
20181201|2018-12-12 00:00,12,2658.25,2661,2657.75,2659.5,3629
20181201|2018-12-12 00:30,12,2659.75,2660.5,2654.25,2655.75,3810
20181201|2018-12-12 01:00,12,2655.75,2656.5,2650.5,2651,6643
20181201|2018-12-12 01:30,12,2651,2651.75,2646.25,2646.75,12605
20181201|2018-12-12 02:00,12,2647,2654,2645.25,2652.5,17556
20181201|2018-12-12 02:30,12,2652.5,2656,2650,2652.5,11587
20181201|2018-12-12 03:00,12,2652.75,2662.5,2652,2660.75,15427
20181201|2018-12-12 03:30,12,2660.75,2666.75,2660.75,2664.5,15232
20181201|2018-12-12 04:00,12,2664.75,2665,2661,2661,9657
20181201|2018-12-12 04:30,12,2661,2665.5,2660.75,2663.5,9174
20181201|2018-12-12 05:00,12,2663.25,2663.5,2657.25,2662,11333
20181201|2018-12-12 05:30,12,2662.25,2663,2657.5,2660.5,8792
20181201|2018-12-12 06:00,12,2660.75,2663.75,2657.5,2662.75,10134
20181201|2018-12-12 06:30,12,2662.75,2668.5,2662.75,2664,22352
20181201|2018-12-12 07:00,12,2664,2666.5,2663.25,2664.5,10272
20181201|2018-12-12 07:30,12,2664.5,2677,2662.5,2673.75,39603
20181201|2018-12-12 08:00,12,2673.5,2674,2670.25,2671.75,27599
20181201|2018-12-12 08:30,12,2671.5,2673.75,2661.5,2667.5,172910
20181201|2018-12-12 09:00,12,2667.75,2677.5,2663.75,2672,138534
20181201|2018-12-12 09:30,12,2672,2679.5,2664.75,2678.25,111450
20181201|2018-12-12 10:00,12,2678,2681.75,2674.25,2676.25,93684
20181201|2018-12-12 10:30,12,2676.5,2681.75,2671.75,2680.5,81702
20181201|2018-12-12 11:00,12,2680.75,2683.25,2675.5,2680.75,76933
20181201|2018-12-12 11:30,12,2681,2684.75,2675.5,2683.5,62945
20181201|2018-12-12 12:00,12,2683.5,2686.5,2682.25,2685,39141
20181201|2018-12-12 12:30,12,2685,2685.25,2676,2679,46599
20181201|2018-12-12 13:00,12,2679,2679.75,2661.5,2664.25,96567
20181201|2018-12-12 13:30,12,2664,2667.25,2656,2665,125325
20181201|2018-12-12 14:00,12,2665,2671.25,2660,2661,113275
20181201|2018-12-12 14:30,12,2661,2669.75,2650.25,2651.5,171946
20181201|2018-12-12 15:00,12,2651.5,2654.25,2647.25,2651.25,76005
20181201|2018-12-12 15:30,12,2651.5,2651.75,2646.75,2651.25,10743
20181201|2018-12-12 17:00,13,2653,2657.25,2651.75,2654.75,6663
20181201|2018-12-12 17:30,13,2654.75,2659,2654.75,2658.25,3950
20181201|2018-12-12 18:00,13,2658.25,2658.5,2655.25,2658.5,4553
20181201|2018-12-12 18:30,13,2658.25,2658.75,2655.5,2655.75,2995
20181201|2018-12-12 19:00,13,2655.75,2658.5,2655.75,2657,4569
20181201|2018-12-12 19:30,13,2656.75,2661.25,2655.25,2661,5087
20181201|2018-12-12 20:00,13,2661,2663.75,2660,2663.5,6763
20181201|2018-12-12 20:30,13,2663.5,2665.75,2662.5,2664.5,4262
20181201|2018-12-12 21:00,13,2664.5,2665.5,2663.5,2663.75,2677
20181201|2018-12-12 21:30,13,2664,2665.75,2663.25,2663.5,3243
20181201|2018-12-12 22:00,13,2663.75,2664.5,2662.25,2664,1709
20181201|2018-12-12 22:30,13,2663.75,2664.5,2662.75,2664,1271
20181201|2018-12-12 23:00,13,2663.75,2664.25,2660.5,2660.75,2573
20181201|2018-12-12 23:30,13,2660.5,2661.25,2658.75,2660,2559
20181201|2018-12-13 00:00,13,2659.75,2664.75,2659.75,2663.5,2250
20181201|2018-12-13 00:30,13,2663.5,2666.5,2663.5,2664.75,2768
20181201|2018-12-13 01:00,13,2664.75,2666.5,2662.25,2666,4863
20181201|2018-12-13 01:30,13,2666.25,2668.25,2664,2668.25,6390
20181201|2018-12-13 02:00,13,2668,2670.75,2662.5,2662.75,15198
20181201|2018-12-13 02:30,13,2662.75,2662.75,2657.25,2658,11874
20181201|2018-12-13 03:00,13,2657.75,2660.5,2653.5,2654.75,10419
20181201|2018-12-13 03:30,13,2654.5,2658.25,2654,2654.75,8422
20181201|2018-12-13 04:00,13,2654.75,2658.5,2654,2655.5,8276
20181201|2018-12-13 04:30,13,2655.25,2659,2654,2654.5,6443
20181201|2018-12-13 05:00,13,2654.5,2658.25,2653,2655.75,8893
20181201|2018-12-13 05:30,13,2655.75,2656,2647.5,2649.5,13602
20181201|2018-12-13 06:00,13,2649.5,2655.25,2648.25,2654.5,12068
20181201|2018-12-13 06:30,13,2654.5,2656.5,2653.25,2654.5,11408
20181201|2018-12-13 07:00,13,2654.5,2661.25,2654.25,2659.75,14740
20181201|2018-12-13 07:30,13,2659.75,2661,2655.25,2659.75,17908
20181201|2018-12-13 08:00,13,2660,2662.75,2659.25,2661,21275
20181201|2018-12-13 08:30,13,2661.25,2669,2652.75,2653.5,156647
20181201|2018-12-13 09:00,13,2653.75,2671,2653.5,2659.5,121477
20181201|2018-12-13 09:30,13,2659.5,2663,2645.75,2654,133943
20181201|2018-12-13 10:00,13,2654,2657,2646,2652,123977
20181201|2018-12-13 10:30,13,2652,2661.75,2648.75,2648.75,120279
20181201|2018-12-13 11:00,13,2648.75,2650.25,2641.5,2643.5,94543
20181201|2018-12-13 11:30,13,2643.25,2652,2642.75,2646.75,69387
20181201|2018-12-13 12:00,13,2646.5,2647.5,2638.5,2644.25,89597
20181201|2018-12-13 12:30,13,2644,2655.25,2643.25,2645.25,74331
20181201|2018-12-13 13:00,13,2645,2646.5,2637.25,2642.75,74906
20181201|2018-12-13 13:30,13,2642.75,2648.5,2637.25,2645.75,65567
20181201|2018-12-13 14:00,13,2645.75,2650.75,2641.5,2646.5,72302
20181201|2018-12-13 14:30,13,2646.5,2656,2643.75,2649.5,136471
20181201|2018-12-13 15:00,13,2649.25,2650,2643.5,2644,52494
20181201|2018-12-13 15:30,13,2643.5,2647.5,2643.25,2644.75,7168
20181201|2018-12-13 17:00,14,2646.5,2647,2642.75,2644,3626
20181201|2018-12-13 17:30,14,2644,2647.75,2643.5,2646.25,2100
20181201|2018-12-13 18:00,14,2646.25,2648.75,2645.25,2648,3185
20181201|2018-12-13 18:30,14,2647.75,2648,2638.5,2640,8319
20181201|2018-12-13 19:00,14,2640,2640,2628,2628.75,13883
20181201|2018-12-13 19:30,14,2628.75,2631,2625.75,2628.75,7928
20181201|2018-12-13 20:00,14,2629,2629,2623.5,2628.75,7140
20181201|2018-12-13 20:30,14,2628.5,2629.5,2626,2628.75,4270
20181201|2018-12-13 21:00,14,2628.5,2631.5,2627.5,2629.75,3591
20181201|2018-12-13 21:30,14,2629.75,2631,2628,2630.75,2642
20181201|2018-12-13 22:00,14,2630.75,2631.5,2628.75,2629.25,2131
20181201|2018-12-13 22:30,14,2629.25,2629.5,2626,2626.25,2533
20181201|2018-12-13 23:00,14,2626.25,2628.25,2625.25,2628.25,2382
20181201|2018-12-13 23:30,14,2628,2628,2622.75,2623.5,2603
20181201|2018-12-14 00:00,14,2623.75,2625.5,2622.5,2625,2051
20181201|2018-12-14 00:30,14,2625.25,2626.75,2624.25,2625.75,1508
20181201|2018-12-14 01:00,14,2625.75,2629,2623.75,2625.5,4997
20181201|2018-12-14 01:30,14,2625.25,2627.5,2624,2625.75,3251
20181201|2018-12-14 02:00,14,2625.75,2627.75,2621,2622.75,9666
20181201|2018-12-14 02:30,14,2622.75,2623.25,2615.25,2615.5,12077
20181201|2018-12-14 03:00,14,2615.25,2618.75,2614.25,2614.75,8435
20181201|2018-12-14 03:30,14,2614.5,2617.5,2613.5,2616.25,6010
20181201|2018-12-14 04:00,14,2616.5,2623.25,2616.25,2622.25,9369
20181201|2018-12-14 04:30,14,2622.25,2623.5,2619.5,2621.75,5084
20181201|2018-12-14 05:00,14,2622,2624.75,2621,2623.25,5284
20181201|2018-12-14 05:30,14,2623.25,2625.75,2621,2623.5,4929
20181201|2018-12-14 06:00,14,2623.75,2625.25,2620.5,2623,5618
20181201|2018-12-14 06:30,14,2622.75,2626,2622.75,2623.5,5238
20181201|2018-12-14 07:00,14,2623.5,2625,2620.75,2621.25,9668
20181201|2018-12-14 07:30,14,2621.5,2627.75,2621.5,2626.25,15500
20181201|2018-12-14 08:00,14,2626.5,2627.25,2624,2625,12127
20181201|2018-12-14 08:30,14,2625.25,2634.25,2621.25,2632.25,99885
20181201|2018-12-14 09:00,14,2632.25,2636.5,2626,2626.5,56828
20181201|2018-12-14 09:30,14,2626.5,2633,2619.75,2626,61174
20181201|2018-12-14 10:00,14,2626.25,2631,2616,2618,59961
20181201|2018-12-14 10:30,14,2618,2623.75,2606,2607.75,70098
20181201|2018-12-14 11:00,14,2607.75,2616,2607,2614.75,56005
20181201|2018-12-14 11:30,14,2614.75,2619.5,2611.25,2612.75,25344
20181201|2018-12-14 12:00,14,2612.75,2618,2609,2611.25,25799
20181201|2018-12-14 12:30,14,2611.25,2612,2603.75,2606.5,34269
20181201|2018-12-14 13:00,14,2606.5,2611.5,2604,2608.75,23218
20181201|2018-12-14 13:30,14,2608.75,2609.5,2595.5,2602.75,50894
20181201|2018-12-14 14:00,14,2603,2609.75,2600,2601.25,40563
20181201|2018-12-14 14:30,14,2601.25,2603.75,2594,2600.75,94586
20181201|2018-12-14 15:00,14,2600.5,2604,2599.25,2601.75,44629
20181201|2018-12-14 15:30,14,2601,2601,2595.75,2597,6309
20181201|2018-12-16 17:00,17,2594,2601.5,2592.5,2599.25,4592
20181201|2018-12-16 17:30,17,2599.25,2605.5,2598.5,2605,2255
20181201|2018-12-16 18:00,17,2605,2606.75,2602.5,2606.75,2480
20181201|2018-12-16 18:30,17,2606.75,2608,2605,2605.5,2943
20181201|2018-12-16 19:00,17,2605.5,2608.25,2605.25,2607,1852
20181201|2018-12-16 19:30,17,2607,2612.75,2606,2609.25,4847
20181201|2018-12-16 20:00,17,2609.25,2612.25,2607.75,2610.5,3136
20181201|2018-12-16 20:30,17,2610.5,2613.75,2610,2612.5,2130
20181201|2018-12-16 21:00,17,2612.5,2612.75,2610.5,2611,1381
20181201|2018-12-16 21:30,17,2610.75,2611,2608.5,2609.5,1519
20181201|2018-12-16 22:00,17,2609.5,2610.5,2608.25,2609.75,804
20181201|2018-12-16 22:30,17,2609.75,2611.5,2609.25,2611.25,739
20181201|2018-12-16 23:00,17,2611.25,2612.25,2610,2611.5,999
20181201|2018-12-16 23:30,17,2611.25,2612.5,2610.5,2610.75,892
20181201|2018-12-17 00:00,17,2610.75,2611.75,2609.25,2611.5,1002
20181201|2018-12-17 00:30,17,2611.25,2611.5,2609.75,2610.25,1049
20181201|2018-12-17 01:00,17,2610.25,2612.5,2607.5,2607.75,2675
20181201|2018-12-17 01:30,17,2607.75,2608.25,2603.5,2603.75,2675
20181201|2018-12-17 02:00,17,2603.75,2604.25,2598.25,2601.5,7228
20181201|2018-12-17 02:30,17,2601.5,2606,2600,2605.25,4142
20181201|2018-12-17 03:00,17,2605,2605.5,2601.75,2602.25,3794
20181201|2018-12-17 03:30,17,2602.25,2603.75,2601,2603.25,3442
20181201|2018-12-17 04:00,17,2603.25,2608.25,2603,2608,3528
20181201|2018-12-17 04:30,17,2608,2608.75,2602.75,2602.75,3160
20181201|2018-12-17 05:00,17,2602.5,2604,2598.75,2599.25,4035
20181201|2018-12-17 05:30,17,2599.25,2601,2597,2599.5,4769
20181201|2018-12-17 06:00,17,2599.25,2601.25,2597,2599.25,3892
20181201|2018-12-17 06:30,17,2599.5,2600.25,2594.5,2595.5,5839
20181201|2018-12-17 07:00,17,2595.75,2597,2593,2594,6242
20181201|2018-12-17 07:30,17,2593.75,2594.5,2587.75,2588.75,11795
20181201|2018-12-17 08:00,17,2588.5,2592.25,2587,2589.75,11825
20181201|2018-12-17 08:30,17,2589.75,2590.5,2567.75,2580,92195
20181201|2018-12-17 09:00,17,2579.75,2588.5,2575.5,2583.75,52092
20181201|2018-12-17 09:30,17,2583.75,2593.5,2577.25,2591,45088
20181201|2018-12-17 10:00,17,2591,2602.25,2590,2595.25,33613
20181201|2018-12-17 10:30,17,2595,2599.5,2589.25,2599,30591
20181201|2018-12-17 11:00,17,2599.25,2602,2589.25,2590.5,23323
20181201|2018-12-17 11:30,17,2590.25,2590.25,2572,2572,30766
20181201|2018-12-17 12:00,17,2572,2577,2566.25,2570,33002
20181201|2018-12-17 12:30,17,2570,2573.75,2558.5,2559,42606
20181201|2018-12-17 13:00,17,2559,2563,2553,2556,44244
20181201|2018-12-17 13:30,17,2555.5,2563.5,2551.25,2554.5,27263
20181201|2018-12-17 14:00,17,2554.25,2557.75,2539.25,2542.25,48729
20181201|2018-12-17 14:30,17,2542.5,2549.25,2530.5,2548.5,108046
20181201|2018-12-17 15:00,17,2548.5,2554.25,2546.5,2552,40553
20181201|2018-12-17 15:30,17,2551.75,2556,2550,2553.75,5374
20181201|2018-12-17 17:00,18,2553.75,2562,2553.5,2557.5,2797
20181201|2018-12-17 17:30,18,2557.75,2560.5,2556.25,2559.5,1997
20181201|2018-12-17 18:00,18,2559.5,2559.75,2553.75,2555.75,4531
20181201|2018-12-17 18:30,18,2555.5,2559.25,2554.5,2559,2525
20181201|2018-12-17 19:00,18,2558.75,2560.5,2558,2560.25,3473
20181201|2018-12-17 19:30,18,2560.25,2565.75,2560.25,2565.5,5598
20181201|2018-12-17 20:00,18,2565.25,2565.5,2562.5,2563.75,2800
20181201|2018-12-17 20:30,18,2564,2564.75,2562,2562,1531
20181201|2018-12-17 21:00,18,2562,2562.25,2555.5,2558.25,4698
20181201|2018-12-17 21:30,18,2558.25,2558.5,2553,2557,3670
20181201|2018-12-17 22:00,18,2557,2560,2555,2555.25,2372
20181201|2018-12-17 22:30,18,2555.25,2556,2552.25,2553.25,1805
20181201|2018-12-17 23:00,18,2553.25,2554.25,2550,2551.5,3442
20181201|2018-12-17 23:30,18,2551.5,2553.25,2549,2551,2711
20181201|2018-12-18 00:00,18,2551,2555,2550.25,2554.25,1762
20181201|2018-12-18 00:30,18,2554,2557,2552.25,2556.75,1779
20181201|2018-12-18 01:00,18,2556.75,2558.25,2551.25,2553,4750
20181201|2018-12-18 01:30,18,2553,2561,2552.5,2559.5,6100
20181201|2018-12-18 02:00,18,2559.25,2560.75,2553.75,2556.5,7419
20181201|2018-12-18 02:30,18,2556.5,2560.75,2556,2560.25,4319
20181201|2018-12-18 03:00,18,2560.25,2560.5,2554.5,2555.5,8845
20181201|2018-12-18 03:30,18,2555.25,2563.5,2554.75,2562.75,5242
20181201|2018-12-18 04:00,18,2562.5,2566.5,2561.5,2565,3943
20181201|2018-12-18 04:30,18,2565,2565.25,2559.75,2560.5,2690
20181201|2018-12-18 05:00,18,2560.25,2564.75,2559.75,2563.5,2695
20181201|2018-12-18 05:30,18,2563.5,2565.25,2560.75,2562.75,3599
20181201|2018-12-18 06:00,18,2562.75,2564.25,2560.75,2563.75,3636
20181201|2018-12-18 06:30,18,2563.75,2572.75,2563.75,2571.5,7363
20181201|2018-12-18 07:00,18,2571.5,2573.5,2568.5,2570.75,5526
20181201|2018-12-18 07:30,18,2570.75,2571,2566,2566.75,9592
20181201|2018-12-18 08:00,18,2566.75,2570,2566.25,2567.25,9461
20181201|2018-12-18 08:30,18,2567.25,2574.75,2563.25,2573.25,45422
20181201|2018-12-18 09:00,18,2573.25,2574,2564.25,2570,29508
20181201|2018-12-18 09:30,18,2569.75,2573.25,2558.25,2561.75,32513
20181201|2018-12-18 10:00,18,2561.75,2565.5,2552,2555.75,24720
20181201|2018-12-18 10:30,18,2556,2564.75,2555.5,2559.25,25486
20181201|2018-12-18 11:00,18,2559.25,2573.75,2559,2568.75,21046
20181201|2018-12-18 11:30,18,2568.75,2571.25,2565.25,2569,11297
20181201|2018-12-18 12:00,18,2569,2570.75,2561.5,2563,14044
20181201|2018-12-18 12:30,18,2563,2563,2551.75,2554.25,14144
20181201|2018-12-18 13:00,18,2554.5,2562.25,2553.25,2557,19205
20181201|2018-12-18 13:30,18,2556.75,2557.25,2533.25,2533.75,26019
20181201|2018-12-18 14:00,18,2533.5,2542.75,2528.25,2537.25,37299
20181201|2018-12-18 14:30,18,2537.25,2560.5,2537.25,2546.75,41485
20181201|2018-12-18 15:00,18,2546.5,2547.75,2534,2535.25,18984
20181201|2018-12-18 15:30,18,2535.75,2537,2528,2529.5,6008
20181201|2018-12-18 17:00,19,2530.5,2539,2529.25,2537.75,1735
20181201|2018-12-18 17:30,19,2537.75,2541,2537.25,2540.75,649
20181201|2018-12-18 18:00,19,2541,2541.5,2535.25,2536.75,1825
20181201|2018-12-18 18:30,19,2536.75,2544.5,2536.75,2542.75,3691
20181201|2018-12-18 19:00,19,2542.5,2547.25,2541.75,2546.5,1223
20181201|2018-12-18 19:30,19,2546.25,2549,2543.75,2548.25,1403
20181201|2018-12-18 20:00,19,2548,2548,2545,2545.75,973
20181201|2018-12-18 20:30,19,2546,2546.75,2543.75,2545.5,1014
20181201|2018-12-18 21:00,19,2545.5,2548.5,2545.5,2547.5,619
20181201|2018-12-18 21:30,19,2547.25,2549.75,2546,2549.5,939
20181201|2018-12-18 22:00,19,2549.5,2550.75,2548.25,2550.25,838
20181201|2018-12-18 22:30,19,2550.25,2552.5,2549.75,2552.5,822
20181201|2018-12-18 23:00,19,2552.5,2553,2550.5,2551.75,947
20181201|2018-12-18 23:30,19,2551.5,2553.25,2550.25,2551.5,982
20181201|2018-12-19 00:00,19,2551.5,2552.25,2549.75,2551.75,697
20181201|2018-12-19 00:30,19,2551.75,2552.75,2549.25,2549.75,724
20181201|2018-12-19 01:00,19,2549.75,2553,2549.75,2551,1321
20181201|2018-12-19 01:30,19,2551.25,2554.25,2549.75,2550.5,1965
20181201|2018-12-19 02:00,19,2550.5,2554.75,2549.75,2554.25,5348
20181201|2018-12-19 02:30,19,2554.25,2554.25,2548.5,2551.5,3726
20181201|2018-12-19 03:00,19,2551.5,2553.5,2551.25,2552.5,2258
20181201|2018-12-19 03:30,19,2552.5,2555.75,2551.75,2555.25,2154
20181201|2018-12-19 04:00,19,2555.25,2559.5,2554.5,2557.75,3794
20181201|2018-12-19 04:30,19,2557.5,2558,2555.5,2556.5,3133
20181201|2018-12-19 05:00,19,2556.5,2557.75,2555.5,2556.25,2548
20181201|2018-12-19 05:30,19,2556.25,2557,2554.75,2557,1536
20181201|2018-12-19 06:00,19,2557,2561.25,2556.5,2558.25,2714
20181201|2018-12-19 06:30,19,2558,2558,2556.5,2557.5,3701
20181201|2018-12-19 07:00,19,2557.5,2557.5,2551.5,2553,5594
20181201|2018-12-19 07:30,19,2553,2553.5,2549.5,2551,2822
20181201|2018-12-19 08:00,19,2551,2551.25,2546.75,2547,5529
20181201|2018-12-19 08:30,19,2547,2569.75,2544.75,2564,34409
20181201|2018-12-19 09:00,19,2564,2570.75,2563.75,2569.25,16519
20181201|2018-12-19 09:30,19,2569.25,2572.5,2566.25,2571.25,13219
20181201|2018-12-19 10:00,19,2571.25,2571.75,2560.25,2564.5,18974
20181201|2018-12-19 10:30,19,2564.5,2572,2560.5,2570.75,14765
20181201|2018-12-19 11:00,19,2570.75,2579,2570,2576.25,11186
20181201|2018-12-19 11:30,19,2576.25,2578.25,2571.25,2571.5,7279
20181201|2018-12-19 12:00,19,2571.5,2572,2562.5,2566.5,15693
20181201|2018-12-19 12:30,19,2566.25,2589,2565,2584.25,10464
20181201|2018-12-19 13:00,19,2584.25,2593.25,2533.75,2558.25,41687
20181201|2018-12-19 13:30,19,2558,2566.75,2510.25,2517.25,39035
20181201|2018-12-19 14:00,19,2517.5,2517.75,2488,2501,54798
20181201|2018-12-19 14:30,19,2500.75,2514.75,2495.25,2506.5,34282
20181201|2018-12-19 15:00,19,2505.5,2510.75,2502,2504,18412
20181201|2018-12-19 15:30,19,2504.5,2505,2494.75,2501.5,5948
20181201|2018-12-19 17:00,20,2503.5,2509.5,2495.5,2508.5,2967
20181201|2018-12-19 17:30,20,2508.25,2512,2507.75,2509.25,862
20181201|2018-12-19 18:00,20,2509.5,2511.5,2505.25,2507.75,2100
20181201|2018-12-19 18:30,20,2507.5,2512.5,2507.25,2511,1207
20181201|2018-12-19 19:00,20,2511,2515.75,2511,2513.5,1764
20181201|2018-12-19 19:30,20,2513.5,2514.75,2511,2512,1050
20181201|2018-12-19 20:00,20,2512.25,2512.75,2503.75,2507.5,1440
20181201|2018-12-19 20:30,20,2507.75,2509,2506.25,2508,551
20181201|2018-12-19 21:00,20,2507.75,2508.25,2497.5,2498.5,1982
20181201|2018-12-19 21:30,20,2498.5,2501.75,2496,2498,1619
20181201|2018-12-19 22:00,20,2498,2499.25,2491,2491.75,1522
20181201|2018-12-19 22:30,20,2492,2492.5,2475.75,2479.75,3318
20181201|2018-12-19 23:00,20,2480,2485,2478,2481.75,1283
20181201|2018-12-19 23:30,20,2481.5,2488,2481.25,2487,540
20181201|2018-12-20 00:00,20,2486.75,2487.5,2481.75,2485.25,611
20181201|2018-12-20 00:30,20,2485.75,2488,2485.25,2488,1324
20181201|2018-12-20 01:00,20,2488,2492.5,2485.5,2490.75,2012
20181201|2018-12-20 01:30,20,2491,2495.5,2489.75,2490.5,2408
20181201|2018-12-20 02:00,20,2490.25,2493,2484.5,2486.5,6212
20181201|2018-12-20 02:30,20,2486.5,2492.5,2486,2491.25,4072
20181201|2018-12-20 03:00,20,2491,2498,2488.5,2496.5,2799
20181201|2018-12-20 03:30,20,2496.5,2500.75,2496.25,2499.5,2040
20181201|2018-12-20 04:00,20,2499.5,2504.5,2496.5,2502,3408
20181201|2018-12-20 04:30,20,2501.75,2504.5,2495.75,2500.75,3313
20181201|2018-12-20 05:00,20,2501,2507.5,2500.5,2507.5,3189
20181201|2018-12-20 05:30,20,2507.5,2511.25,2506,2510.5,3815
20181201|2018-12-20 06:00,20,2510.5,2517.5,2507,2508.25,3325
20181201|2018-12-20 06:30,20,2508,2513.25,2506,2510.5,3265
20181201|2018-12-20 07:00,20,2510.75,2510.75,2503.75,2508,2288
20181201|2018-12-20 07:30,20,2507.5,2508,2496.5,2497,4027
20181201|2018-12-20 08:00,20,2497,2500.75,2492.5,2493.25,4694
20181201|2018-12-20 08:30,20,2493.25,2502.75,2483.25,2498.25,27175
20181201|2018-12-20 09:00,20,2498.25,2510.5,2493.5,2497.5,17360
20181201|2018-12-20 09:30,20,2497.5,2510.5,2495,2500.5,14182
20181201|2018-12-20 10:00,20,2500.25,2501.5,2480.5,2484.5,13261
20181201|2018-12-20 10:30,20,2484.5,2487.25,2462.25,2471,22685
20181201|2018-12-20 11:00,20,2471,2485.5,2464,2485,13867
20181201|2018-12-20 11:30,20,2484.75,2486.75,2469,2477.75,8594
20181201|2018-12-20 12:00,20,2477.25,2478,2465,2472,6196
20181201|2018-12-20 12:30,20,2471,2472.75,2460.5,2462,6722
20181201|2018-12-20 13:00,20,2462.5,2465.75,2441,2465,20169
20181201|2018-12-20 13:30,20,2465,2489,2461.5,2474,15270
20181201|2018-12-20 14:00,20,2473.5,2485.75,2459,2472.75,10053
20181201|2018-12-20 14:30,20,2472.75,2481.75,2455.75,2465.5,20454
20181201|2018-12-20 15:00,20,2466,2487.25,2462,2486,16549
20181201|2018-12-20 15:30,20,2483,2487.5,2481.25,2487,1791
20181201|2018-12-20 17:00,21,2487,2490.75,2482.75,2489,918
20181201|2018-12-20 17:30,21,2488.5,2488.75,2479.5,2480.75,582
20181201|2018-12-20 18:00,21,2480.5,2481.75,2475.25,2477.5,1475
20181201|2018-12-20 18:30,21,2477.5,2480,2476.5,2479.75,227
20181201|2018-12-20 19:00,21,2480,2485.75,2480,2483.75,321
20181201|2018-12-20 19:30,21,2484.25,2484.75,2476.25,2477,617
20181201|2018-12-20 20:00,21,2476.5,2478.5,2475.5,2478.5,173
20181201|2018-12-20 20:30,21,2478.5,2481,2478,2480,451
20181201|2018-12-20 21:00,21,2480,2481.75,2476,2481,172
20181201|2018-12-20 21:30,21,2480.5,2485,2479.75,2481.5,355
20181201|2018-12-20 22:00,21,2481.5,2484.5,2481.5,2483,367
20181201|2018-12-20 22:30,21,2482.75,2483,2476.75,2478,415
20181201|2018-12-20 23:00,21,2477.5,2482,2477.25,2479.25,541
20181201|2018-12-20 23:30,21,2479.75,2485,2479.5,2485,508
20181201|2018-12-21 00:00,21,2485.25,2485.5,2478.75,2480,465
20181201|2018-12-21 00:30,21,2480.25,2487.5,2479.25,2487,270
20181201|2018-12-21 01:00,21,2486.5,2488.25,2482.5,2484.75,410
20181201|2018-12-21 01:30,21,2484.25,2485.5,2482.5,2482.75,459
20181201|2018-12-21 02:00,21,2482.75,2483.5,2473,2475.25,1035
20181201|2018-12-21 02:30,21,2475.25,2476.75,2468,2469.25,1621
20181201|2018-12-21 03:00,21,2468,2475.5,2467,2471.75,1307
20181201|2018-12-21 03:30,21,2471.25,2473.75,2468.25,2473,716
20181201|2018-12-21 04:00,21,2472.75,2473,2466.75,2470.25,684
20181201|2018-12-21 04:30,21,2469.5,2475.5,2468.75,2474.25,463
20181201|2018-12-21 05:00,21,2474.25,2477.75,2473.5,2475.25,403
20181201|2018-12-21 05:30,21,2475,2479,2474.5,2475.5,630
20181201|2018-12-21 06:00,21,2474,2477.5,2470.25,2471.75,1474
20181201|2018-12-21 06:30,21,2471.75,2476,2469.75,2476,1146
20181201|2018-12-21 07:00,21,2475.25,2480.5,2473,2480.25,762
20181201|2018-12-21 07:30,21,2480.75,2491.25,2480.75,2483.75,2857
20181201|2018-12-21 08:00,21,2484,2490.25,2467,2467.75,2888
20190301|2018-10-09 01:30,9,2896.5,2896.5,2896.5,2896.5,1
20190301|2018-10-09 02:00,9,2897.5,2897.5,2897,2897,2
20190301|2018-10-09 03:00,9,2896.25,2896.25,2893.5,2893.5,22
20190301|2018-10-09 03:30,9,2893.25,2894.5,2893.25,2894.5,17
20190301|2018-10-09 04:00,9,2893,2893.25,2892.5,2892.5,8
20190301|2018-10-09 04:30,9,2891.5,2891.5,2889,2889,18
20190301|2018-10-09 05:00,9,2888.25,2889.5,2886.75,2889.5,32
20190301|2018-10-09 05:30,9,2889,2891.5,2889,2891.5,29
20190301|2018-10-09 06:00,9,2889.75,2890.25,2885.25,2887,20
20190301|2018-10-09 06:30,9,2885,2885,2883.5,2883.75,14
20190301|2018-10-09 07:00,9,2884.25,2888.75,2884.25,2888.75,23
20190301|2018-10-09 07:30,9,2888.5,2893.75,2888.5,2893.75,22
20190301|2018-10-09 08:00,9,2892.75,2892.75,2891,2891.25,16
20190301|2018-10-09 08:30,9,2894.5,2898.5,2887.5,2898.5,107
20190301|2018-10-09 09:00,9,2899.5,2905.5,2896,2905,66
20190301|2018-10-09 09:30,9,2905.5,2908.5,2900.5,2900.5,58
20190301|2018-10-09 10:00,9,2900,2904.5,2895.75,2904.5,106
20190301|2018-10-09 10:30,9,2904,2906,2901.5,2905.25,23
20190301|2018-10-09 11:00,9,2907,2907.5,2898.5,2899.25,64
20190301|2018-10-09 11:30,9,2897.5,2900,2892.25,2895.5,65
20190301|2018-10-09 12:00,9,2894,2899.25,2889.75,2898,35
20190301|2018-10-09 12:30,9,2896,2898.5,2892,2898.5,35
20190301|2018-10-09 13:00,9,2896.25,2898.75,2894,2898.25,23
20190301|2018-10-09 13:30,9,2897,2902,2896.25,2902,16
20190301|2018-10-09 14:00,9,2898.75,2898.75,2894.5,2895.25,19
20190301|2018-10-09 14:30,9,2895,2899.75,2894.5,2894.5,26
20190301|2018-10-09 15:00,9,2894,2895,2894,2895,15
20190301|2018-10-09 15:30,9,2896,2896,2896,2896,2
20190301|2018-10-09 17:00,10,2897.25,2897.25,2897.25,2897.25,1
20190301|2018-10-09 18:00,10,2899,2899,2899,2899,1
20190301|2018-10-09 19:00,10,2895.25,2895.5,2895.25,2895.5,2
20190301|2018-10-09 19:30,10,2895.25,2895.25,2895.25,2895.25,1
20190301|2018-10-09 20:00,10,2899,2899,2899,2899,2
20190301|2018-10-09 20:30,10,2899.5,2899.75,2899.5,2899.75,2
20190301|2018-10-09 21:30,10,2894,2894,2892.25,2892.25,4
20190301|2018-10-09 22:00,10,2893.25,2893.25,2891.75,2892.25,7
20190301|2018-10-09 22:30,10,2892.5,2893.25,2892.25,2893.25,6
20190301|2018-10-09 23:30,10,2894.75,2894.75,2894.25,2894.25,3
20190301|2018-10-10 00:00,10,2895,2896,2895,2896,7
20190301|2018-10-10 00:30,10,2896.25,2896.25,2895.75,2895.75,4
20190301|2018-10-10 01:30,10,2899,2899,2899,2899,1
20190301|2018-10-10 02:00,10,2897,2897,2895,2895,4
20190301|2018-10-10 02:30,10,2893.75,2894.5,2892.75,2894.5,7
20190301|2018-10-10 03:00,10,2894,2894,2891.75,2892.5,5
20190301|2018-10-10 03:30,10,2893,2895.5,2893,2893.5,5
20190301|2018-10-10 04:00,10,2892,2893.5,2892,2893.5,2
20190301|2018-10-10 04:30,10,2894.5,2894.5,2893,2893,2
20190301|2018-10-10 05:00,10,2895,2895,2895,2895,1
20190301|2018-10-10 06:00,10,2896.75,2897,2896.75,2897,2
20190301|2018-10-10 06:30,10,2893.75,2893.75,2891,2891,4
20190301|2018-10-10 07:00,10,2891.25,2892,2887,2888,36
20190301|2018-10-10 07:30,10,2888.75,2888.75,2884,2886.5,28
20190301|2018-10-10 08:00,10,2885.75,2888.25,2885.5,2887.5,23
20190301|2018-10-10 08:30,10,2887.5,2887.5,2865.75,2866.75,468
20190301|2018-10-10 09:00,10,2868,2870.25,2860.5,2867.75,198
20190301|2018-10-10 09:30,10,2865.5,2869,2860.25,2862.5,87
20190301|2018-10-10 10:00,10,2862.25,2863.25,2846.25,2854.25,159
20190301|2018-10-10 10:30,10,2853.25,2856.5,2847.25,2851,102
20190301|2018-10-10 11:00,10,2850.5,2858.75,2847,2853,2393
20190301|2018-10-10 11:30,10,2851,2855.5,2848.75,2850.5,81
20190301|2018-10-10 12:00,10,2849,2857.75,2843,2853.5,142
20190301|2018-10-10 12:30,10,2852.75,2854.5,2846.5,2846.5,73
20190301|2018-10-10 13:00,10,2848,2848.75,2836,2839.5,805
20190301|2018-10-10 13:30,10,2839.5,2841,2830,2836,1255
20190301|2018-10-10 14:00,10,2833.75,2833.75,2819.25,2829,302
20190301|2018-10-10 14:30,10,2828.75,2828.75,2798,2802.25,518
20190301|2018-10-10 15:00,10,2800.75,2802.75,2789,2789.5,960
20190301|2018-10-10 15:30,10,2790,2791.25,2779.25,2779.25,173
20190301|2018-10-10 17:00,11,2782.25,2787,2781.25,2787,199
20190301|2018-10-10 17:30,11,2787.5,2788,2786.5,2788,7
20190301|2018-10-10 18:00,11,2790,2793.75,2790,2792.25,75
20190301|2018-10-10 18:30,11,2791.75,2791.75,2783.75,2787,112
20190301|2018-10-10 19:00,11,2787.5,2787.5,2779.5,2781.5,63
20190301|2018-10-10 19:30,11,2782,2789.5,2779.75,2789.5,32
20190301|2018-10-10 20:00,11,2786.75,2788,2783,2783,38
20190301|2018-10-10 20:30,11,2782,2782,2759.25,2764.75,769
20190301|2018-10-10 21:00,11,2764.25,2773.25,2759.25,2770.25,1222
20190301|2018-10-10 21:30,11,2770.5,2773.5,2762,2765.25,63
20190301|2018-10-10 22:00,11,2766,2767,2761.75,2765,35
20190301|2018-10-10 22:30,11,2768.25,2773.25,2765.5,2773.25,43
20190301|2018-10-10 23:00,11,2773,2773,2762,2762,40
20190301|2018-10-10 23:30,11,2764.5,2768.5,2763.5,2765.5,29
20190301|2018-10-11 00:00,11,2764.75,2765.25,2757,2758,49
20190301|2018-10-11 00:30,11,2759.5,2766.5,2759.5,2763.5,33
20190301|2018-10-11 01:00,11,2765.25,2772,2765.25,2772,7
20190301|2018-10-11 01:30,11,2772,2780.25,2772,2775,32
20190301|2018-10-11 02:00,11,2775.5,2786.25,2773.75,2785.75,51
20190301|2018-10-11 02:30,11,2787,2787,2766,2766,27
20190301|2018-10-11 03:00,11,2766.25,2771,2763,2771,28
20190301|2018-10-11 03:30,11,2770,2770,2762,2762,30
20190301|2018-10-11 04:00,11,2761,2764.75,2755,2764.75,33
20190301|2018-10-11 04:30,11,2762,2767,2762,2766.5,5
20190301|2018-10-11 05:00,11,2767,2769.5,2764.25,2764.25,29
20190301|2018-10-11 05:30,11,2764.75,2764.75,2763,2763,7
20190301|2018-10-11 06:00,11,2768.25,2770.75,2765.75,2770.75,32
20190301|2018-10-11 06:30,11,2769,2777.5,2764.25,2774.75,217
20190301|2018-10-11 07:00,11,2773.75,2782.25,2773.75,2781.5,46
20190301|2018-10-11 07:30,11,2782.25,2794,2781.5,2787,347
20190301|2018-10-11 08:00,11,2787.25,2793.25,2786.75,2788.25,85
20190301|2018-10-11 08:30,11,2788.75,2806,2780.25,2806,509
20190301|2018-10-11 09:00,11,2804.75,2805,2783.5,2787,164
20190301|2018-10-11 09:30,11,2789.5,2794.5,2775,2775,276
20190301|2018-10-11 10:00,11,2775,2776,2756,2767.75,396
20190301|2018-10-11 10:30,11,2766.25,2785,2761.75,2777.75,249
20190301|2018-10-11 11:00,11,2777.25,2794.75,2776,2789,102
20190301|2018-10-11 11:30,11,2787.75,2789,2777,2781,88
20190301|2018-10-11 12:00,11,2779,2786,2773.25,2778.75,87
20190301|2018-10-11 12:30,11,2782.25,2784,2767,2776.75,100
20190301|2018-10-11 13:00,11,2776.5,2777,2759.5,2762.5,303
20190301|2018-10-11 13:30,11,2761.75,2761.75,2719.5,2742.25,992
20190301|2018-10-11 14:00,11,2739.75,2772.25,2736.75,2765,523
20190301|2018-10-11 14:30,11,2762.25,2767.75,2738.5,2739.25,395
20190301|2018-10-11 15:00,11,2738.5,2760.5,2735.25,2753,255
20190301|2018-10-11 15:30,11,2758.5,2761.25,2753.5,2758,35
20190301|2018-10-11 17:00,12,2756.25,2760.25,2754,2759.75,15
20190301|2018-10-11 17:30,12,2762.75,2765.5,2761.75,2765.5,9
20190301|2018-10-11 18:00,12,2767,2770.25,2767,2768.25,7
20190301|2018-10-11 18:30,12,2768,2768,2764,2765,27
20190301|2018-10-11 19:00,12,2769.25,2773.5,2769.25,2771.5,52
20190301|2018-10-11 19:30,12,2768.75,2772,2768.75,2770.5,8
20190301|2018-10-11 20:00,12,2769.5,2771.25,2768.25,2771.25,7
20190301|2018-10-11 20:30,12,2769.75,2770.5,2769.75,2770.5,2
20190301|2018-10-11 21:00,12,2772.25,2772.25,2769.25,2769.25,5
20190301|2018-10-11 21:30,12,2768.25,2768.5,2768.25,2768.5,4
20190301|2018-10-11 22:00,12,2772,2772,2772,2772,1
20190301|2018-10-11 22:30,12,2773.5,2777,2773.25,2775.75,15
20190301|2018-10-11 23:00,12,2775.5,2777,2773.5,2773.5,15
20190301|2018-10-11 23:30,12,2776.75,2780.75,2776.75,2780,17
20190301|2018-10-12 00:00,12,2781,2788,2781,2788,54
20190301|2018-10-12 00:30,12,2784.5,2787,2783,2783,29
20190301|2018-10-12 01:00,12,2784.5,2784.5,2781.25,2781.25,10
20190301|2018-10-12 01:30,12,2786.75,2792.25,2786.75,2791.75,27
20190301|2018-10-12 02:00,12,2790.5,2791.75,2789.25,2790.75,15
20190301|2018-10-12 02:30,12,2787.5,2787.5,2785.75,2785.75,6
20190301|2018-10-12 03:00,12,2786.75,2786.75,2779.25,2780.75,37
20190301|2018-10-12 03:30,12,2778.5,2779,2776.25,2776.75,9
20190301|2018-10-12 04:00,12,2775,2775.75,2772.25,2775.25,12
20190301|2018-10-12 04:30,12,2777.75,2780.25,2776.5,2777.25,27
20190301|2018-10-12 05:00,12,2776.5,2778.5,2774.5,2774.5,19
20190301|2018-10-12 05:30,12,2777,2782.75,2777,2781.75,7
20190301|2018-10-12 06:00,12,2780.75,2785,2780.75,2783,18
20190301|2018-10-12 06:30,12,2782.75,2783.75,2778,2778,21
20190301|2018-10-12 07:00,12,2782.25,2784.5,2782.25,2784.5,3
20190301|2018-10-12 07:30,12,2784,2785.25,2779.75,2780.75,14
20190301|2018-10-12 08:00,12,2781,2786.5,2781,2784,80
20190301|2018-10-12 08:30,12,2784.25,2785.75,2774,2784.25,253
20190301|2018-10-12 09:00,12,2781.25,2785.75,2767.25,2767.25,104
20190301|2018-10-12 09:30,12,2769.25,2782.25,2768,2779,103
20190301|2018-10-12 10:00,12,2777.5,2781.25,2770.75,2772.25,63
20190301|2018-10-12 10:30,12,2771,2774.25,2758.5,2765.25,133
20190301|2018-10-12 11:00,12,2763.75,2763.75,2751.75,2753.5,102
20190301|2018-10-12 11:30,12,2754,2758,2740.5,2750,173
20190301|2018-10-12 12:00,12,2749.75,2763,2749,2755,345
20190301|2018-10-12 12:30,12,2751.75,2759,2744.75,2756.75,83
20190301|2018-10-12 13:00,12,2754.5,2754.5,2743,2752.75,199
20190301|2018-10-12 13:30,12,2756,2761,2746.25,2759.25,47
20190301|2018-10-12 14:00,12,2762,2774,2757.25,2772.25,93
20190301|2018-10-12 14:30,12,2773.5,2785,2770,2777,105
20190301|2018-10-12 15:00,12,2774.25,2776.5,2773,2776,50
20190301|2018-10-12 15:30,12,2776.25,2780,2775.75,2780,5
20190301|2018-10-14 17:00,15,2777.25,2777.25,2764,2767.75,59
20190301|2018-10-14 17:30,15,2769.25,2770,2764.75,2769.75,26
20190301|2018-10-14 18:00,15,2770.75,2772.5,2770.75,2772.25,13
20190301|2018-10-14 18:30,15,2770.75,2775,2770.25,2775,13
20190301|2018-10-14 19:00,15,2776.5,2776.5,2771.25,2772,29
20190301|2018-10-14 19:30,15,2770,2770,2766.75,2766.75,6
20190301|2018-10-14 20:00,15,2764,2769.5,2762.75,2769.5,28
20190301|2018-10-14 20:30,15,2768.25,2773.25,2767,2773.25,12
20190301|2018-10-14 21:00,15,2772,2773.75,2769.5,2770,6
20190301|2018-10-14 21:30,15,2767.75,2770,2766.75,2770,8
20190301|2018-10-14 22:30,15,2768.5,2768.5,2767.5,2767.75,3
20190301|2018-10-15 00:00,15,2768.75,2768.75,2765,2765,7
20190301|2018-10-15 01:00,15,2764.5,2764.75,2760.25,2762.25,22
20190301|2018-10-15 01:30,15,2762.25,2762.25,2762.25,2762.25,1
20190301|2018-10-15 02:00,15,2763.75,2766.25,2763.75,2766.25,6
20190301|2018-10-15 02:30,15,2763,2763,2760,2760,10
20190301|2018-10-15 03:00,15,2761.75,2761.75,2755.25,2757,78
20190301|2018-10-15 03:30,15,2755.75,2757.25,2753,2754,18
20190301|2018-10-15 04:00,15,2754,2761.5,2754,2760.75,28
20190301|2018-10-15 04:30,15,2761.25,2765.5,2760.25,2764.25,23
20190301|2018-10-15 05:00,15,2764,2766.25,2763.25,2765,29
20190301|2018-10-15 05:30,15,2762.25,2764.5,2761.25,2763,14
20190301|2018-10-15 06:00,15,2763,2768.5,2763,2768.5,7
20190301|2018-10-15 06:30,15,2772.75,2774.5,2772.75,2774.5,16
20190301|2018-10-15 07:00,15,2773.25,2775.5,2772.5,2775.5,27
20190301|2018-10-15 07:30,15,2773.5,2774,2770.75,2770.75,27
20190301|2018-10-15 08:00,15,2771.5,2772.5,2770.75,2771,16
20190301|2018-10-15 08:30,15,2772.5,2777,2767.5,2769,153
20190301|2018-10-15 09:00,15,2768,2769,2759.25,2766.25,65
20190301|2018-10-15 09:30,15,2766.5,2772,2766.5,2771,76
20190301|2018-10-15 10:00,15,2771.25,2781.25,2771,2781,60
20190301|2018-10-15 10:30,15,2782,2782,2767.25,2767.5,89
20190301|2018-10-15 11:00,15,2767,2771,2762,2770.25,55
20190301|2018-10-15 11:30,15,2771.5,2775,2771,2772.75,44
20190301|2018-10-15 12:00,15,2774,2779.75,2772,2772,46
20190301|2018-10-15 12:30,15,2773.25,2784,2773.25,2781.75,48
20190301|2018-10-15 13:00,15,2780.75,2780.75,2771.5,2772,31
20190301|2018-10-15 13:30,15,2770.25,2785.25,2770,2782.75,42
20190301|2018-10-15 14:00,15,2781.75,2783,2771.75,2771.75,37
20190301|2018-10-15 14:30,15,2771.5,2772,2760.25,2760.25,31
20190301|2018-10-15 15:00,15,2761,2761.5,2756,2756,29
20190301|2018-10-15 15:30,15,2756.25,2756.25,2753.25,2754.5,17
20190301|2018-10-15 17:00,16,2754.5,2755,2754.25,2754.25,7
20190301|2018-10-15 17:30,16,2756,2758.5,2756,2757.25,6
20190301|2018-10-15 18:00,16,2758.5,2763,2758.5,2761,12
20190301|2018-10-15 18:30,16,2762.25,2763,2762.25,2763,4
20190301|2018-10-15 19:30,16,2763.5,2763.5,2762.25,2762.25,6
20190301|2018-10-15 20:00,16,2765.25,2765.25,2763,2765.25,3
20190301|2018-10-15 20:30,16,2764.25,2766.25,2764.25,2766.25,3
20190301|2018-10-15 21:00,16,2768,2768,2767.5,2767.5,2
20190301|2018-10-15 21:30,16,2765.75,2766,2765.75,2766,7
20190301|2018-10-15 22:00,16,2764,2764,2764,2764,17
20190301|2018-10-15 22:30,16,2761.5,2762,2760.5,2762,4
20190301|2018-10-15 23:00,16,2763.75,2763.75,2763,2763,11
20190301|2018-10-15 23:30,16,2764.25,2764.5,2763.75,2764.5,6
20190301|2018-10-16 00:00,16,2766.5,2767,2766.5,2767,4
20190301|2018-10-16 00:30,16,2767.25,2768,2767,2767,10
20190301|2018-10-16 01:00,16,2764.25,2764.75,2764.25,2764.75,2
20190301|2018-10-16 01:30,16,2766.25,2766.25,2766.25,2766.25,2
20190301|2018-10-16 02:00,16,2768.5,2770,2768.25,2768.5,10
20190301|2018-10-16 03:00,16,2766.25,2766.25,2766.25,2766.25,1
20190301|2018-10-16 03:30,16,2766.5,2766.5,2766.5,2766.5,1
20190301|2018-10-16 04:00,16,2764.5,2764.5,2763.75,2763.75,4
20190301|2018-10-16 05:00,16,2766.25,2769.75,2766.25,2769.75,3
20190301|2018-10-16 05:30,16,2769.75,2770.25,2768,2768,10
20190301|2018-10-16 06:00,16,2770,2771,2770,2770.5,8
20190301|2018-10-16 06:30,16,2770.5,2771.25,2770.5,2771.25,2
20190301|2018-10-16 07:00,16,2771,2775.5,2770.75,2775.5,33
20190301|2018-10-16 07:30,16,2775.5,2779,2775.5,2779,30
20190301|2018-10-16 08:00,16,2777.5,2781,2777.5,2780.25,34
20190301|2018-10-16 08:30,16,2781.75,2785.25,2777,2785.25,182
20190301|2018-10-16 09:00,16,2786,2790.75,2785.25,2785.5,230
20190301|2018-10-16 09:30,16,2783.5,2796.25,2782.5,2796.25,201
20190301|2018-10-16 10:00,16,2796.5,2801.5,2793.5,2801,62
20190301|2018-10-16 10:30,16,2801,2802,2798.25,2802,55
20190301|2018-10-16 11:00,16,2802.5,2803,2799.5,2801.25,16
20190301|2018-10-16 11:30,16,2802.25,2805,2802.25,2804.75,18
20190301|2018-10-16 12:00,16,2805,2806.5,2803.25,2806.5,45
20190301|2018-10-16 12:30,16,2806.5,2812.75,2806.5,2809,71
20190301|2018-10-16 13:00,16,2809.5,2814,2809.5,2814,64
20190301|2018-10-16 13:30,16,2815,2815.25,2810.5,2811,90
20190301|2018-10-16 14:00,16,2810.75,2815,2808,2812.5,101
20190301|2018-10-16 14:30,16,2812.75,2823.5,2812.5,2819,150
20190301|2018-10-16 15:00,16,2819.25,2826.5,2815.25,2826.25,54
20190301|2018-10-16 15:30,16,2825,2825,2823,2824.25,12
20190301|2018-10-16 17:00,17,2824.25,2824.5,2822,2822,12
20190301|2018-10-16 17:30,17,2822,2822,2821.5,2821.5,2
20190301|2018-10-16 18:00,17,2823,2823,2822.5,2822.75,3
20190301|2018-10-16 18:30,17,2824,2824,2824,2824,1
20190301|2018-10-16 19:00,17,2823,2823,2822.75,2822.75,2
20190301|2018-10-16 19:30,17,2823.75,2825,2823.75,2825,2
20190301|2018-10-16 20:00,17,2825,2825.25,2825,2825.25,2
20190301|2018-10-16 20:30,17,2824.75,2824.75,2824,2824,4
20190301|2018-10-16 21:30,17,2825,2825,2825,2825,2
20190301|2018-10-16 22:30,17,2826.5,2826.5,2826.5,2826.5,1
20190301|2018-10-16 23:30,17,2824.25,2824.25,2824,2824,2
20190301|2018-10-17 00:00,17,2823.75,2823.75,2823.75,2823.75,12
20190301|2018-10-17 00:30,17,2822,2822,2821.75,2821.75,2
20190301|2018-10-17 01:00,17,2825,2825,2825,2825,1
20190301|2018-10-17 01:30,17,2826.25,2831.25,2826.25,2830.25,31
20190301|2018-10-17 02:00,17,2830,2830,2829.25,2829.25,3
20190301|2018-10-17 02:30,17,2828,2828,2826,2826.5,8
20190301|2018-10-17 03:00,17,2825.25,2825.25,2822,2822,10
20190301|2018-10-17 03:30,17,2822.75,2823.75,2820.5,2820.5,11
20190301|2018-10-17 04:00,17,2820,2821,2819,2819,8
20190301|2018-10-17 04:30,17,2819.5,2819.5,2816.5,2818,19
20190301|2018-10-17 05:00,17,2818,2818,2814.75,2816.5,28
20190301|2018-10-17 05:30,17,2816.75,2818.25,2816.5,2818.25,11
20190301|2018-10-17 06:00,17,2819.25,2820.25,2816.5,2816.5,12
20190301|2018-10-17 06:30,17,2816.5,2817.25,2813.25,2813.5,42
20190301|2018-10-17 07:00,17,2814.5,2815.5,2812.25,2813.25,13
20190301|2018-10-17 07:30,17,2812.5,2816.25,2812.5,2815.5,41
20190301|2018-10-17 08:00,17,2815,2820,2814.25,2819.75,45
20190301|2018-10-17 08:30,17,2819.75,2819.75,2806.75,2807,93
20190301|2018-10-17 09:00,17,2806,2809.25,2800.75,2803.25,144
20190301|2018-10-17 09:30,17,2805.25,2805.75,2790.75,2798,187
20190301|2018-10-17 10:00,17,2796,2807,2793.25,2806.5,62
20190301|2018-10-17 10:30,17,2808,2817.25,2804,2817,94
20190301|2018-10-17 11:00,17,2818.5,2824,2815.5,2822.75,131
20190301|2018-10-17 11:30,17,2818.75,2824.75,2816.75,2818.5,38
20190301|2018-10-17 12:00,17,2823.75,2826.75,2822.75,2823,39
20190301|2018-10-17 12:30,17,2821.5,2825,2821.5,2822.5,21
20190301|2018-10-17 13:00,17,2821,2824.5,2807.5,2810.5,97
20190301|2018-10-17 13:30,17,2814.25,2824.25,2811.25,2823,52
20190301|2018-10-17 14:00,17,2822,2823,2815.75,2821.25,57
20190301|2018-10-17 14:30,17,2821,2821.25,2810,2819.5,67
20190301|2018-10-17 15:00,17,2820,2820.75,2820,2820.5,8
20190301|2018-10-17 15:30,17,2823.25,2823.75,2823,2823.75,6
20190301|2018-10-17 17:00,18,2821.75,2821.75,2817.25,2817.25,9
20190301|2018-10-17 17:30,18,2817.5,2817.75,2817.5,2817.5,5
20190301|2018-10-17 18:00,18,2817,2817,2816.5,2816.5,2
20190301|2018-10-17 18:30,18,2817.25,2817.25,2815.5,2815.5,4
20190301|2018-10-17 19:00,18,2814.5,2814.5,2814.5,2814.5,2
20190301|2018-10-17 19:30,18,2816,2816.25,2816,2816.25,60
20190301|2018-10-17 20:00,18,2817,2817,2815.5,2816.25,12
20190301|2018-10-17 20:30,18,2814.75,2815.5,2813.25,2814.5,20
20190301|2018-10-17 21:00,18,2812.5,2812.5,2811.25,2811.75,8
20190301|2018-10-17 22:00,18,2814,2814,2814,2814,1
20190301|2018-10-17 22:30,18,2811.5,2813.25,2811.5,2813.25,16
20190301|2018-10-17 23:30,18,2813.5,2814.25,2813.5,2814.25,2
20190301|2018-10-18 01:00,18,2810,2810,2809,2809.25,16
20190301|2018-10-18 01:30,18,2810,2810.75,2809,2810.75,4
20190301|2018-10-18 02:00,18,2812.25,2812.25,2812,2812,2
20190301|2018-10-18 02:30,18,2815.25,2819.5,2815.25,2819.5,12
20190301|2018-10-18 03:00,18,2820.25,2820.25,2817,2818.5,15
20190301|2018-10-18 03:30,18,2816.5,2817.25,2816.5,2817.25,5
20190301|2018-10-18 04:00,18,2815.25,2816.25,2815.25,2816.25,4
20190301|2018-10-18 04:30,18,2813.25,2818,2813.25,2818,8
20190301|2018-10-18 05:00,18,2818.25,2818.25,2816.75,2816.75,6
20190301|2018-10-18 05:30,18,2815.75,2816,2812.5,2812.5,17
20190301|2018-10-18 06:00,18,2814.25,2815.25,2812.75,2812.75,21
20190301|2018-10-18 06:30,18,2811,2811,2809.75,2810.75,8
20190301|2018-10-18 07:00,18,2810.5,2813,2808.5,2813,9
20190301|2018-10-18 07:30,18,2814,2814,2813.75,2813.75,2
20190301|2018-10-18 08:00,18,2812,2812,2809,2809,7
20190301|2018-10-18 08:30,18,2809.25,2809.75,2800,2801,160
20190301|2018-10-18 09:00,18,2800,2807.75,2798.5,2805,110
20190301|2018-10-18 09:30,18,2807,2815.25,2806.5,2814,120
20190301|2018-10-18 10:00,18,2814.25,2814.25,2796.25,2796.25,99
20190301|2018-10-18 10:30,18,2796.5,2796.75,2776,2781.25,358
20190301|2018-10-18 11:00,18,2781,2788.75,2776.5,2786.75,101
20190301|2018-10-18 11:30,18,2788.25,2793.5,2786,2787.5,60
20190301|2018-10-18 12:00,18,2785.75,2787.5,2769,2772,161
20190301|2018-10-18 12:30,18,2771.75,2775,2764.25,2769,256
20190301|2018-10-18 13:00,18,2771.5,2781,2769.75,2776,164
20190301|2018-10-18 13:30,18,2774.25,2785.5,2774.25,2779.25,68
20190301|2018-10-18 14:00,18,2778.5,2782,2770.25,2780,75
20190301|2018-10-18 14:30,18,2776.25,2784.5,2774.25,2779.5,113
20190301|2018-10-18 15:00,18,2779,2786,2778.75,2780,20
20190301|2018-10-18 15:30,18,2781.5,2781.5,2781.5,2781.5,1
20190301|2018-10-18 17:00,19,2783.25,2783.25,2779.5,2781,22
20190301|2018-10-18 17:30,19,2780.25,2780.25,2780.25,2780.25,1
20190301|2018-10-18 19:00,19,2779.75,2781.5,2779.75,2781.5,6
20190301|2018-10-18 19:30,19,2780,2786.75,2780,2786.75,11
20190301|2018-10-18 20:00,19,2786.5,2786.5,2785,2786,7
20190301|2018-10-18 20:30,19,2786,2788.75,2786,2788.75,27
20190301|2018-10-18 21:00,19,2787.25,2787.25,2783.75,2784.5,7
20190301|2018-10-18 21:30,19,2788.25,2788.25,2788.25,2788.25,2
20190301|2018-10-18 22:00,19,2787,2787,2786.5,2786.5,32
20190301|2018-10-18 23:30,19,2788,2788,2788,2788,1
20190301|2018-10-19 00:00,19,2788.75,2790,2788.75,2790,8
20190301|2018-10-19 00:30,19,2790,2791.5,2790,2791.5,44
20190301|2018-10-19 01:00,19,2792,2792.5,2790.5,2790.5,13
20190301|2018-10-19 01:30,19,2790,2790,2788.25,2789.5,5
20190301|2018-10-19 02:00,19,2786.5,2786.5,2786.5,2786.5,1
20190301|2018-10-19 02:30,19,2786.75,2786.75,2783.75,2783.75,13
20190301|2018-10-19 03:00,19,2782.75,2784.5,2782.75,2783.75,4
20190301|2018-10-19 03:30,19,2780.25,2781.75,2779.75,2781.75,6
20190301|2018-10-19 04:00,19,2784.25,2784.75,2783,2783,4
20190301|2018-10-19 04:30,19,2785.75,2785.75,2782.5,2782.5,4
20190301|2018-10-19 05:00,19,2785.25,2785.25,2785.25,2785.25,1
20190301|2018-10-19 05:30,19,2786.75,2786.75,2783.5,2783.5,3
20190301|2018-10-19 06:00,19,2786.75,2790.75,2786.75,2790.75,13
20190301|2018-10-19 06:30,19,2790,2790,2788.75,2788.75,8
20190301|2018-10-19 07:00,19,2790,2794,2790,2792,87
20190301|2018-10-19 07:30,19,2789.75,2790.25,2787.25,2787.5,7
20190301|2018-10-19 08:00,19,2789.5,2792.25,2787,2787.25,47
20190301|2018-10-19 08:30,19,2786.5,2802.75,2786,2800,271
20190301|2018-10-19 09:00,19,2801,2808,2799.25,2800,159
20190301|2018-10-19 09:30,19,2804,2805,2798,2801.75,85
20190301|2018-10-19 10:00,19,2803.75,2804.25,2795,2795,135
20190301|2018-10-19 10:30,19,2794.25,2795.75,2787.5,2795.75,82
20190301|2018-10-19 11:00,19,2796.75,2796.75,2779.5,2781.75,142
20190301|2018-10-19 11:30,19,2780.75,2786,2775.5,2783.5,203
20190301|2018-10-19 12:00,19,2782,2790,2777,2789.25,63
20190301|2018-10-19 12:30,19,2789.5,2790.25,2783.5,2783.5,64
20190301|2018-10-19 13:00,19,2782,2782,2769.75,2779.25,116
20190301|2018-10-19 13:30,19,2781.25,2784.5,2778.75,2781.5,48
20190301|2018-10-19 14:00,19,2778.5,2785,2774,2785,92
20190301|2018-10-19 14:30,19,2783.25,2785.5,2776.75,2776.75,50
20190301|2018-10-19 15:00,19,2776.5,2776.5,2772,2775,55
20190301|2018-10-19 15:30,19,2775.5,2775.5,2773.5,2775.25,10
20190301|2018-10-21 17:00,22,2765.75,2770.25,2763.25,2763.25,89
20190301|2018-10-21 17:30,22,2763.5,2765.25,2760.5,2765.25,18
20190301|2018-10-21 18:00,22,2765.25,2766.25,2763.25,2765,18
20190301|2018-10-21 18:30,22,2765,2765.25,2762.5,2765.25,5
20190301|2018-10-21 19:00,22,2763.75,2763.75,2758.25,2762.25,14
20190301|2018-10-21 19:30,22,2761,2761.75,2759,2761.5,6
20190301|2018-10-21 20:00,22,2765.25,2767.25,2765.25,2767.25,23
20190301|2018-10-21 20:30,22,2769.25,2772,2768.25,2768.25,92
20190301|2018-10-21 21:00,22,2770,2770.75,2768,2768,33
20190301|2018-10-21 21:30,22,2769,2775.25,2769,2775.25,22
20190301|2018-10-21 22:00,22,2776,2776,2773,2773,7
20190301|2018-10-21 22:30,22,2777.25,2780.25,2777.25,2778.75,32
20190301|2018-10-21 23:00,22,2778.75,2778.75,2776.5,2776.5,4
20190301|2018-10-21 23:30,22,2777.75,2779,2777.75,2779,3
20190301|2018-10-22 00:00,22,2781,2781,2778.75,2779,21
20190301|2018-10-22 00:30,22,2781,2781,2780.25,2781,3
20190301|2018-10-22 01:00,22,2782,2785,2781.5,2785,28
20190301|2018-10-22 01:30,22,2783.75,2785,2783.75,2785,3
20190301|2018-10-22 02:00,22,2784,2786.5,2784,2785,46
20190301|2018-10-22 02:30,22,2784.25,2784.5,2783.75,2784.5,17
20190301|2018-10-22 03:00,22,2782,2782,2778.25,2778.25,3
20190301|2018-10-22 03:30,22,2779.5,2781.25,2778.25,2778.25,10
20190301|2018-10-22 04:00,22,2780.5,2781.75,2780.5,2781.75,2
20190301|2018-10-22 04:30,22,2780.5,2780.5,2778,2778,5
20190301|2018-10-22 05:00,22,2778,2782.75,2776.75,2782.75,5
20190301|2018-10-22 05:30,22,2782.75,2783.75,2781.75,2783.75,8
20190301|2018-10-22 06:00,22,2784.75,2786,2784.25,2785.5,12
20190301|2018-10-22 06:30,22,2785.75,2789.5,2785.75,2787.25,37
20190301|2018-10-22 07:00,22,2786.75,2788,2786.5,2787,20
20190301|2018-10-22 07:30,22,2785.5,2786.5,2785.25,2785.25,15
20190301|2018-10-22 08:00,22,2784,2784.25,2782,2783.75,29
20190301|2018-10-22 08:30,22,2784.75,2788,2765.25,2769,267
20190301|2018-10-22 09:00,22,2768.25,2769.25,2759,2761.5,281
20190301|2018-10-22 09:30,22,2760.5,2782,2759.25,2778.5,215
20190301|2018-10-22 10:00,22,2777.5,2780.25,2771.5,2774.25,170
20190301|2018-10-22 10:30,22,2774,2774,2763.5,2765.75,140
20190301|2018-10-22 11:00,22,2767,2772.25,2761.25,2763.25,104
20190301|2018-10-22 11:30,22,2764,2769.25,2761.75,2768.5,106
20190301|2018-10-22 12:00,22,2768,2773.75,2766.75,2767.25,87
20190301|2018-10-22 12:30,22,2767,2773,2765.25,2765.75,105
20190301|2018-10-22 13:00,22,2766,2769,2764.75,2764.75,121
20190301|2018-10-22 13:30,22,2765.5,2771.5,2765,2770.25,95
20190301|2018-10-22 14:00,22,2769.5,2775.5,2769.25,2771,93
20190301|2018-10-22 14:30,22,2771.5,2775.25,2765,2765,81
20190301|2018-10-22 15:00,22,2764.5,2765.75,2763.75,2764.5,59
20190301|2018-10-22 15:30,22,2763.25,2763.5,2763.25,2763.5,6
20190301|2018-10-22 17:00,23,2762.25,2763.75,2762,2763.75,3
20190301|2018-10-22 17:30,23,2764,2764,2764,2764,2
20190301|2018-10-22 18:00,23,2764,2764,2760.25,2760.25,4
20190301|2018-10-22 18:30,23,2760.5,2760.5,2758.25,2760,32
20190301|2018-10-22 19:00,23,2758,2758,2746,2749.75,183
20190301|2018-10-22 19:30,23,2749,2750.25,2746.5,2749.25,15
20190301|2018-10-22 20:00,23,2747,2753.5,2747,2750.5,50
20190301|2018-10-22 20:30,23,2751,2751,2748.75,2748.75,3
20190301|2018-10-22 21:00,23,2750,2750,2743.25,2743.75,67
20190301|2018-10-22 21:30,23,2743.5,2746.25,2743,2744.5,29
20190301|2018-10-22 22:00,23,2745,2745,2740.5,2742.5,36
20190301|2018-10-22 22:30,23,2742.5,2742.5,2739.25,2741.75,22
20190301|2018-10-22 23:00,23,2740.75,2741,2740.75,2741,35
20190301|2018-10-22 23:30,23,2741,2741.25,2739.75,2740,12
20190301|2018-10-23 00:00,23,2740,2744.25,2740,2741.25,8
20190301|2018-10-23 00:30,23,2742,2742.75,2736.5,2737,15
20190301|2018-10-23 01:00,23,2736.5,2736.5,2730.5,2732.75,48
20190301|2018-10-23 01:30,23,2733.25,2733.25,2730,2731.5,9
20190301|2018-10-23 02:00,23,2733.25,2734.5,2730,2733.5,19
20190301|2018-10-23 02:30,23,2737.25,2738.5,2735,2735,12
20190301|2018-10-23 03:00,23,2733.75,2733.75,2729.25,2731.25,66
20190301|2018-10-23 03:30,23,2729.25,2733.5,2729.25,2730.5,22
20190301|2018-10-23 04:00,23,2730.25,2731,2722.75,2724.25,51
20190301|2018-10-23 04:30,23,2723.25,2729,2722.25,2728.5,33
20190301|2018-10-23 05:00,23,2728.25,2729.5,2728,2729,22
20190301|2018-10-23 05:30,23,2729.75,2734,2727.25,2732.5,34
20190301|2018-10-23 06:00,23,2730.25,2731.5,2728.25,2728.75,33
20190301|2018-10-23 06:30,23,2728.25,2728.5,2718,2726,327
20190301|2018-10-23 07:00,23,2726.75,2727.75,2721.75,2722.25,67
20190301|2018-10-23 07:30,23,2722,2727,2721.5,2725.5,49
20190301|2018-10-23 08:00,23,2724.5,2724.5,2715.75,2721.5,220
20190301|2018-10-23 08:30,23,2722,2730.25,2718,2720,456
20190301|2018-10-23 09:00,23,2719,2721.75,2699.25,2707.5,604
20190301|2018-10-23 09:30,23,2705.5,2717.5,2701,2712,325
20190301|2018-10-23 10:00,23,2712,2723.75,2708.5,2721,195
20190301|2018-10-23 10:30,23,2721.5,2721.5,2709.25,2709.75,123
20190301|2018-10-23 11:00,23,2709.25,2726,2709,2724.25,142
20190301|2018-10-23 11:30,23,2724.75,2731,2724.5,2726.25,126
20190301|2018-10-23 12:00,23,2725,2743,2725,2737,193
20190301|2018-10-23 12:30,23,2738.25,2740.75,2728.5,2729.5,195
20190301|2018-10-23 13:00,23,2730.25,2750,2730,2747,132
20190301|2018-10-23 13:30,23,2747.5,2759,2747.5,2758,132
20190301|2018-10-23 14:00,23,2758,2762,2753.75,2756.5,143
20190301|2018-10-23 14:30,23,2755.25,2759.25,2747,2749,149
20190301|2018-10-23 15:00,23,2748,2754.25,2747,2754,48
20190301|2018-10-23 15:30,23,2753,2753.75,2751.5,2753.75,9
20190301|2018-10-23 17:00,24,2752.5,2752.5,2751.5,2751.5,2
20190301|2018-10-23 17:30,24,2750.75,2750.75,2747.75,2747.75,6
20190301|2018-10-23 18:00,24,2749.5,2751.75,2749.5,2751.75,3
20190301|2018-10-23 18:30,24,2752.25,2753.75,2750.75,2753,60
20190301|2018-10-23 19:00,24,2752.75,2752.75,2747.75,2747.75,30
20190301|2018-10-23 19:30,24,2749.75,2751.25,2749.5,2751.25,3
20190301|2018-10-23 20:00,24,2752,2752,2744,2745.5,22
20190301|2018-10-23 20:30,24,2745,2750,2745,2749.5,36
20190301|2018-10-23 21:00,24,2747.25,2747.25,2747.25,2747.25,1
20190301|2018-10-23 21:30,24,2748.75,2749,2748.75,2749,5
20190301|2018-10-23 22:00,24,2749.25,2756,2749.25,2755.25,49
20190301|2018-10-23 22:30,24,2756,2757,2754.75,2755.5,6
20190301|2018-10-23 23:30,24,2755,2755,2755,2755,2
20190301|2018-10-24 00:00,24,2754.5,2754.5,2749,2749,4
20190301|2018-10-24 00:30,24,2746.5,2746.5,2746,2746,2
20190301|2018-10-24 01:30,24,2743.25,2743.25,2738,2738,8
20190301|2018-10-24 02:00,24,2738,2738,2732.75,2736.75,73
20190301|2018-10-24 02:30,24,2732,2735.25,2728.25,2735.25,53
20190301|2018-10-24 03:00,24,2733.25,2735.75,2730.5,2730.5,13
20190301|2018-10-24 03:30,24,2731.5,2732.5,2726.5,2727,30
20190301|2018-10-24 04:00,24,2727,2732.75,2727,2732.5,24
20190301|2018-10-24 04:30,24,2730.75,2735,2730.75,2735,16
20190301|2018-10-24 05:00,24,2736,2736,2735.75,2735.75,2
20190301|2018-10-24 05:30,24,2736.75,2738.5,2735,2738.5,6
20190301|2018-10-24 06:00,24,2738.25,2740,2738.25,2739.5,6
20190301|2018-10-24 06:30,24,2744.25,2751,2744.25,2751,65
20190301|2018-10-24 07:00,24,2750.5,2752.75,2749,2749,47
20190301|2018-10-24 07:30,24,2748.25,2749.25,2746.25,2749.25,14
20190301|2018-10-24 08:00,24,2749.25,2749.5,2746.5,2746.5,7
20190301|2018-10-24 08:30,24,2744.5,2749.75,2739.25,2741.75,77
20190301|2018-10-24 09:00,24,2737,2743.75,2734,2735,103
20190301|2018-10-24 09:30,24,2734.5,2739.75,2728,2728.5,61
20190301|2018-10-24 10:00,24,2728,2729,2712.25,2713.25,275
20190301|2018-10-24 10:30,24,2713,2735.5,2711,2732.5,113
20190301|2018-10-24 11:00,24,2732.75,2733.75,2723.75,2727.75,43
20190301|2018-10-24 11:30,24,2724.25,2725.5,2717,2724,78
20190301|2018-10-24 12:00,24,2721.25,2721.75,2706.5,2709.25,140
20190301|2018-10-24 12:30,24,2708,2715.25,2704,2707.5,220
20190301|2018-10-24 13:00,24,2707.25,2715.25,2699.75,2713.25,719
20190301|2018-10-24 13:30,24,2715.75,2718.5,2702,2707.5,82
20190301|2018-10-24 14:00,24,2704.25,2704.25,2683.5,2683.5,532
20190301|2018-10-24 14:30,24,2684.25,2691,2659.25,2664.25,1335
20190301|2018-10-24 15:00,24,2664,2678.75,2663.25,2671.25,369
20190301|2018-10-24 15:30,24,2674.75,2681,2673.75,2681,32
20190301|2018-10-24 17:00,25,2682.5,2682.5,2672.75,2675.5,22
20190301|2018-10-24 17:30,25,2677.25,2679.75,2674.5,2679.75,217
20190301|2018-10-24 18:00,25,2681.75,2681.75,2676.5,2676.5,15
20190301|2018-10-24 18:30,25,2675.25,2675.25,2666.25,2670.5,95
20190301|2018-10-24 19:00,25,2673.5,2675.5,2673.25,2675.5,17
20190301|2018-10-24 19:30,25,2676,2676.25,2676,2676.25,4
20190301|2018-10-24 20:00,25,2677,2677.75,2672.5,2677.75,28
20190301|2018-10-24 20:30,25,2676.75,2680,2676.75,2677.25,14
20190301|2018-10-24 21:00,25,2675,2684,2675,2684,27
20190301|2018-10-24 21:30,25,2681.5,2682,2680,2682,3
20190301|2018-10-24 22:00,25,2680.25,2680.25,2679,2679,5
20190301|2018-10-24 22:30,25,2679,2683.5,2679,2680,5
20190301|2018-10-24 23:30,25,2676,2678.25,2676,2677,13
20190301|2018-10-25 00:00,25,2675,2675,2670.75,2671,8
20190301|2018-10-25 00:30,25,2677.5,2680.5,2673.25,2673.5,17
20190301|2018-10-25 01:00,25,2676.75,2682.25,2676.75,2682.25,11
20190301|2018-10-25 01:30,25,2682,2683.5,2678.5,2678.5,58
20190301|2018-10-25 02:00,25,2678.75,2682.25,2672.5,2682.25,29
20190301|2018-10-25 02:30,25,2683,2687.25,2683,2684.5,17
20190301|2018-10-25 03:00,25,2689,2689.75,2685.75,2687.75,33
20190301|2018-10-25 03:30,25,2688.75,2690.25,2686,2688.75,18
20190301|2018-10-25 04:00,25,2690.75,2695,2688.5,2694.75,37
20190301|2018-10-25 04:30,25,2696,2699.5,2695.5,2698.75,19
20190301|2018-10-25 05:00,25,2696.5,2696.5,2690.25,2690.25,16
20190301|2018-10-25 05:30,25,2690,2693.25,2688.75,2692,38
20190301|2018-10-25 06:00,25,2692.5,2694.25,2689.5,2692.25,18
20190301|2018-10-25 06:30,25,2694,2694,2686,2688.75,26
20190301|2018-10-25 07:00,25,2689.5,2693.75,2689.5,2691,15
20190301|2018-10-25 07:30,25,2690.75,2693,2683.25,2686.5,91
20190301|2018-10-25 08:00,25,2684.75,2686,2680,2684,58
20190301|2018-10-25 08:30,25,2686.25,2694.5,2674.75,2693.25,302
20190301|2018-10-25 09:00,25,2692.75,2703.5,2689.5,2698,179
20190301|2018-10-25 09:30,25,2699,2706,2698.75,2701,161
20190301|2018-10-25 10:00,25,2700.25,2711.5,2691.75,2709.75,190
20190301|2018-10-25 10:30,25,2712,2712.75,2704,2706,85
20190301|2018-10-25 11:00,25,2706.5,2707.75,2699,2701.75,51
20190301|2018-10-25 11:30,25,2701.75,2708.75,2701.75,2706.75,56
20190301|2018-10-25 12:00,25,2704.5,2706.25,2700.25,2706.25,25
20190301|2018-10-25 12:30,25,2708.5,2714.25,2708.5,2710.5,38
20190301|2018-10-25 13:00,25,2709.25,2721,2708.75,2719.5,85
20190301|2018-10-25 13:30,25,2719.75,2730,2719.75,2726,78
20190301|2018-10-25 14:00,25,2724.25,2728.75,2723,2725,49
20190301|2018-10-25 14:30,25,2728,2728,2707.75,2712.5,129
20190301|2018-10-25 15:00,25,2712.75,2715,2690.5,2690.5,407
20190301|2018-10-25 15:30,25,2693,2696.25,2684.25,2690.75,135
20190301|2018-10-25 17:00,26,2684.25,2685,2675.75,2681.5,49
20190301|2018-10-25 17:30,26,2682.5,2686.5,2682,2686.5,8
20190301|2018-10-25 18:00,26,2686.5,2687.75,2684,2685.75,25
20190301|2018-10-25 18:30,26,2684.5,2684.5,2682.75,2682.75,2
20190301|2018-10-25 19:00,26,2680.25,2680.25,2675,2678,19
20190301|2018-10-25 19:30,26,2680.75,2683.25,2680.75,2683.25,9
20190301|2018-10-25 20:00,26,2681,2682.25,2679.5,2682.25,6
20190301|2018-10-25 20:30,26,2678,2681.5,2677.25,2681.5,7
20190301|2018-10-25 21:00,26,2683.5,2683.5,2675,2675,3
20190301|2018-10-25 21:30,26,2674.75,2676,2671,2671,34
20190301|2018-10-25 22:00,26,2672,2674,2667,2670.5,22
20190301|2018-10-25 22:30,26,2667.75,2668,2663.5,2666.5,30
20190301|2018-10-25 23:00,26,2667.25,2667.75,2664.25,2666.75,13
20190301|2018-10-25 23:30,26,2670.25,2675.75,2670.25,2675.25,30
20190301|2018-10-26 00:00,26,2676,2677.25,2673,2673,11
20190301|2018-10-26 00:30,26,2671.5,2671.5,2667.5,2669,36
20190301|2018-10-26 01:00,26,2674,2682.5,2674,2679.5,48
20190301|2018-10-26 01:30,26,2679.5,2683,2679.5,2681,11
20190301|2018-10-26 02:00,26,2678.5,2681.5,2670.75,2670.75,14
20190301|2018-10-26 02:30,26,2669.25,2677,2668.25,2673,25
20190301|2018-10-26 03:00,26,2672.25,2673.75,2668.75,2671.25,19
20190301|2018-10-26 03:30,26,2669.75,2669.75,2665,2667.25,15
20190301|2018-10-26 04:00,26,2666.5,2666.5,2655.75,2655.75,45
20190301|2018-10-26 04:30,26,2655.25,2660.25,2652.5,2658.75,74
20190301|2018-10-26 05:00,26,2659.25,2663.75,2657.75,2661.75,60
20190301|2018-10-26 05:30,26,2663,2664.25,2660.25,2662.25,77
20190301|2018-10-26 06:00,26,2661.75,2667.75,2661.75,2667.75,78
20190301|2018-10-26 06:30,26,2669.25,2669.75,2661.25,2662.75,39
20190301|2018-10-26 07:00,26,2661.25,2666,2658.5,2666,27
20190301|2018-10-26 07:30,26,2667.75,2673.75,2667,2673.5,130
20190301|2018-10-26 08:00,26,2672.25,2674.25,2667.5,2667.75,58
20190301|2018-10-26 08:30,26,2670.5,2677.75,2663,2668.25,208
20190301|2018-10-26 09:00,26,2663.5,2664.5,2645,2654.25,768
20190301|2018-10-26 09:30,26,2653,2653.5,2634,2636.5,258
20190301|2018-10-26 10:00,26,2633.25,2663,2633.25,2663,217
20190301|2018-10-26 10:30,26,2663.75,2672.25,2657.5,2664,151
20190301|2018-10-26 11:00,26,2666.75,2680,2663.25,2673.25,133
20190301|2018-10-26 11:30,26,2674.5,2693,2674.5,2686.75,110
20190301|2018-10-26 12:00,26,2688.75,2698,2683.75,2683.75,117
20190301|2018-10-26 12:30,26,2679.5,2686.25,2671,2684.5,67
20190301|2018-10-26 13:00,26,2678.25,2678.25,2665.25,2674.75,70
20190301|2018-10-26 13:30,26,2676.5,2680,2652.5,2652.75,166
20190301|2018-10-26 14:00,26,2653.25,2666,2647.5,2662.5,186
20190301|2018-10-26 14:30,26,2657.75,2678,2654.75,2663.5,140
20190301|2018-10-26 15:00,26,2662.5,2676,2660.5,2675.75,178
20190301|2018-10-26 15:30,26,2675.25,2675.75,2666.75,2666.75,136
20190301|2018-10-28 17:00,29,2674,2687,2672,2686.5,22
20190301|2018-10-28 17:30,29,2684.75,2686,2684.75,2686,2
20190301|2018-10-28 18:00,29,2682.25,2686.25,2682.25,2686.25,2
20190301|2018-10-28 18:30,29,2681.75,2681.75,2679.25,2680.5,7
20190301|2018-10-28 19:00,29,2681.75,2683.25,2681.25,2683.25,17
20190301|2018-10-28 19:30,29,2683.25,2683.5,2683,2683.5,10
20190301|2018-10-28 20:00,29,2681.75,2681.75,2677.75,2680,16
20190301|2018-10-28 20:30,29,2681,2681.75,2673,2677,17
20190301|2018-10-28 21:00,29,2674.25,2675.5,2669.5,2670,44
20190301|2018-10-28 21:30,29,2672,2673.75,2670.75,2673.75,37
20190301|2018-10-28 22:00,29,2672.5,2672.75,2672.5,2672.75,2
20190301|2018-10-29 00:30,29,2668,2668.5,2668,2668.5,2
20190301|2018-10-29 01:00,29,2669,2669,2666.25,2666.25,5
20190301|2018-10-29 01:30,29,2668.5,2669.25,2668.5,2669.25,2
20190301|2018-10-29 02:00,29,2666.25,2672,2666.25,2672,7
20190301|2018-10-29 02:30,29,2671.25,2672.5,2669.25,2672.5,5
20190301|2018-10-29 03:00,29,2675.5,2676,2673,2673,20
20190301|2018-10-29 03:30,29,2668,2672.75,2668,2671.75,11
20190301|2018-10-29 04:00,29,2669.75,2675.5,2669.75,2675.5,5
20190301|2018-10-29 04:30,29,2677.25,2686.5,2677.25,2686.5,31
20190301|2018-10-29 05:00,29,2688.75,2689.25,2687.5,2688.25,17
20190301|2018-10-29 05:30,29,2688.5,2698,2688.25,2697.75,98
20190301|2018-10-29 06:00,29,2696.5,2706.5,2695.75,2706.5,100
20190301|2018-10-29 06:30,29,2705,2705,2697.5,2697.5,46
20190301|2018-10-29 07:00,29,2698.5,2704,2697.75,2704,20
20190301|2018-10-29 07:30,29,2702.5,2704,2700.5,2703.75,10
20190301|2018-10-29 08:00,29,2703,2703,2698.5,2698.5,51
20190301|2018-10-29 08:30,29,2700.75,2703,2694,2701,191
20190301|2018-10-29 09:00,29,2701.25,2713.5,2701.25,2709.75,152
20190301|2018-10-29 09:30,29,2708.75,2708.75,2696,2702.25,115
20190301|2018-10-29 10:00,29,2703,2705,2689,2695,195
20190301|2018-10-29 10:30,29,2694.5,2700,2684.75,2684.75,85
20190301|2018-10-29 11:00,29,2684,2684.75,2672.5,2675,185
20190301|2018-10-29 11:30,29,2674.25,2686,2673.75,2678,76
20190301|2018-10-29 12:00,29,2678,2688,2678,2679.75,142
20190301|2018-10-29 12:30,29,2682.5,2689,2679.5,2682,57
20190301|2018-10-29 13:00,29,2679,2679,2662,2663.5,224
20190301|2018-10-29 13:30,29,2662,2668,2653,2653,102
20190301|2018-10-29 14:00,29,2652,2652.75,2630.75,2635.25,305
20190301|2018-10-29 14:30,29,2634,2648.75,2609.5,2648.75,445
20190301|2018-10-29 15:00,29,2648,2650.75,2643.75,2647.75,47
20190301|2018-10-29 15:30,29,2647,2647,2645,2645,27
20190301|2018-10-29 17:00,30,2645.5,2645.5,2642.5,2645,16
20190301|2018-10-29 17:30,30,2642,2646.75,2642,2646.75,6
20190301|2018-10-29 18:00,30,2646.5,2649.5,2646.5,2649.5,5
20190301|2018-10-29 18:30,30,2649.75,2649.75,2645.75,2647.25,6
20190301|2018-10-29 19:00,30,2646,2653.5,2643.75,2653.5,35
20190301|2018-10-29 19:30,30,2654.25,2660,2654,2659.25,45
20190301|2018-10-29 20:00,30,2659.5,2661.75,2653.25,2661.5,24
20190301|2018-10-29 20:30,30,2660.75,2661,2655.5,2657.5,36
20190301|2018-10-29 21:00,30,2656.5,2656.5,2654,2655,13
20190301|2018-10-29 21:30,30,2657,2663.25,2657,2661.25,49
20190301|2018-10-29 22:00,30,2661.25,2663.75,2660.5,2661.5,17
20190301|2018-10-29 22:30,30,2661.25,2662.5,2661.25,2662.25,6
20190301|2018-10-29 23:00,30,2660,2668.25,2660,2668,30
20190301|2018-10-29 23:30,30,2668.5,2670,2667.25,2667.25,14
20190301|2018-10-30 00:00,30,2668,2669.25,2667,2667.25,12
20190301|2018-10-30 00:30,30,2668,2668,2664.5,2664.5,16
20190301|2018-10-30 01:00,30,2663.5,2664.25,2660.25,2662.75,20
20190301|2018-10-30 01:30,30,2663.25,2664.75,2658.75,2664.25,36
20190301|2018-10-30 02:00,30,2665,2667,2662.5,2667,47
20190301|2018-10-30 02:30,30,2666.25,2667.25,2664.25,2664.5,33
20190301|2018-10-30 03:00,30,2663,2668,2659.75,2666.75,56
20190301|2018-10-30 03:30,30,2665.25,2665.25,2661,2661.75,25
20190301|2018-10-30 04:00,30,2659.75,2661,2648.75,2650,44
20190301|2018-10-30 04:30,30,2653,2658.5,2652.75,2658.5,15
20190301|2018-10-30 05:00,30,2655.75,2659.25,2655.75,2659.25,4
20190301|2018-10-30 05:30,30,2659.75,2659.75,2656.5,2657,6
20190301|2018-10-30 06:00,30,2657.75,2659,2657.75,2659,2
20190301|2018-10-30 06:30,30,2660.75,2661.25,2659.25,2659.25,9
20190301|2018-10-30 07:00,30,2662.5,2665.75,2661.75,2662.75,38
20190301|2018-10-30 07:30,30,2661.5,2663,2652.75,2654.5,36
20190301|2018-10-30 08:00,30,2652.25,2652.25,2639,2648.25,116
20190301|2018-10-30 08:30,30,2646.5,2680.5,2641,2678,380
20190301|2018-10-30 09:00,30,2677.5,2677.75,2667,2668.5,207
20190301|2018-10-30 09:30,30,2668.5,2671.5,2652,2655,123
20190301|2018-10-30 10:00,30,2653.5,2670,2653.5,2669.25,68
20190301|2018-10-30 10:30,30,2667.75,2679,2665.25,2666.25,100
20190301|2018-10-30 11:00,30,2667.5,2673,2663,2667.75,53
20190301|2018-10-30 11:30,30,2663.75,2670,2657.75,2658,52
20190301|2018-10-30 12:00,30,2655.75,2661,2650,2651.25,118
20190301|2018-10-30 12:30,30,2651.5,2665,2646.25,2664.25,131
20190301|2018-10-30 13:00,30,2664.5,2665.75,2651.75,2655.75,81
20190301|2018-10-30 13:30,30,2655.25,2676.25,2653.75,2675,140
20190301|2018-10-30 14:00,30,2672,2684.5,2665.5,2681.75,181
20190301|2018-10-30 14:30,30,2684,2692,2679.25,2690,132
20190301|2018-10-30 15:00,30,2689.5,2694,2686.75,2690.25,58
20190301|2018-10-30 15:30,30,2692.5,2695.75,2692.5,2695.75,30
20190301|2018-10-30 17:00,31,2695.75,2696.75,2692.25,2694.25,18
20190301|2018-10-30 17:30,31,2694,2694,2691.5,2693,6
20190301|2018-10-30 18:00,31,2691.5,2694.25,2691.5,2693,5
20190301|2018-10-30 18:30,31,2694.5,2694.5,2694.5,2694.5,1
20190301|2018-10-30 19:00,31,2690.75,2692.75,2690.75,2691.75,16
20190301|2018-10-30 19:30,31,2688.25,2692,2688.25,2691,5
20190301|2018-10-30 20:00,31,2691.75,2696.25,2691.75,2696.25,45
20190301|2018-10-30 20:30,31,2696,2698,2694,2698,38
20190301|2018-10-30 21:00,31,2695,2695,2694.75,2694.75,3
20190301|2018-10-30 21:30,31,2691.5,2691.5,2691.25,2691.25,3
20190301|2018-10-30 22:00,31,2693.25,2693.25,2693.25,2693.25,1
20190301|2018-10-30 22:30,31,2693.5,2695,2693.5,2695,11
20190301|2018-10-30 23:00,31,2694.75,2694.75,2694.75,2694.75,1
20190301|2018-10-30 23:30,31,2695,2695.75,2695,2695.75,2
20190301|2018-10-31 00:00,31,2696.75,2700.5,2696.75,2700,45
20190301|2018-10-31 00:30,31,2700.5,2700.5,2700.5,2700.5,1
20190301|2018-10-31 01:00,31,2700,2700,2699.5,2699.5,2
20190301|2018-10-31 01:30,31,2701.5,2702,2701.25,2701.75,4
20190301|2018-10-31 02:00,31,2701.25,2704.25,2701.25,2702,27
20190301|2018-10-31 02:30,31,2703,2705,2703,2705,12
20190301|2018-10-31 03:00,31,2703.25,2708.75,2702.5,2707.75,37
20190301|2018-10-31 03:30,31,2706.5,2710.25,2706.5,2708.75,15
20190301|2018-10-31 04:00,31,2709.25,2709.75,2706,2707.5,28
20190301|2018-10-31 04:30,31,2706.75,2706.75,2702.25,2702.75,22
20190301|2018-10-31 05:00,31,2703.75,2705.5,2703.25,2705,28
20190301|2018-10-31 05:30,31,2706.25,2710,2706,2709,14
20190301|2018-10-31 06:00,31,2708.5,2712,2708.5,2709.75,75
20190301|2018-10-31 06:30,31,2709.75,2713,2709.25,2712,40
20190301|2018-10-31 07:00,31,2711.5,2719.5,2711.5,2716.25,82
20190301|2018-10-31 07:30,31,2716.25,2719.5,2715.5,2717.5,81
20190301|2018-10-31 08:00,31,2718.5,2721.25,2715.5,2717.5,81
20190301|2018-10-31 08:30,31,2717,2727.25,2712,2727.25,226
20190301|2018-10-31 09:00,31,2727,2732.5,2722.25,2731.5,103
20190301|2018-10-31 09:30,31,2731.25,2735.25,2725.75,2726.75,150
20190301|2018-10-31 10:00,31,2727.25,2730.5,2719.75,2729.75,116
20190301|2018-10-31 10:30,31,2728.25,2729.25,2718.75,2724,91
20190301|2018-10-31 11:00,31,2724.25,2725,2715,2722.5,108
20190301|2018-10-31 11:30,31,2721.5,2732.75,2721.5,2732,103
20190301|2018-10-31 12:00,31,2731,2738,2730.25,2735,106
20190301|2018-10-31 12:30,31,2733,2738.5,2730.75,2735.75,52
20190301|2018-10-31 13:00,31,2735.25,2743,2733.75,2738.25,40
20190301|2018-10-31 13:30,31,2739.25,2741,2735.5,2739.5,43
20190301|2018-10-31 14:00,31,2740.5,2743.5,2731.5,2735,154
20190301|2018-10-31 14:30,31,2735,2735,2717.75,2717.75,123
20190301|2018-10-31 15:00,31,2718,2720.25,2712.25,2712.25,84
20190301|2018-10-31 15:30,31,2714.25,2715,2710,2712.75,74
20190301|2018-10-31 17:00,1,2712,2718.75,2712,2716.75,17
20190301|2018-10-31 17:30,1,2716.75,2716.75,2716.5,2716.5,5
20190301|2018-10-31 18:00,1,2717.75,2717.75,2716.75,2716.75,2
20190301|2018-10-31 18:30,1,2718,2718.5,2718,2718.5,15
20190301|2018-10-31 19:00,1,2720.25,2721.75,2720,2720,4
20190301|2018-10-31 19:30,1,2723,2723,2722,2723,3
20190301|2018-10-31 20:00,1,2721.5,2725,2721.5,2724.75,25
20190301|2018-10-31 20:30,1,2724.75,2725.5,2724.5,2725.25,10
20190301|2018-10-31 21:00,1,2728,2728,2724.25,2726,23
20190301|2018-10-31 21:30,1,2725,2725,2723.5,2724,15
20190301|2018-10-31 22:00,1,2725,2725,2725,2725,1
20190301|2018-10-31 22:30,1,2725.25,2725.25,2725.25,2725.25,1
20190301|2018-10-31 23:00,1,2725.25,2725.25,2723.25,2723.25,4
20190301|2018-10-31 23:30,1,2723.75,2723.75,2723.75,2723.75,1
20190301|2018-11-01 00:00,1,2724.25,2724.25,2724.25,2724.25,1
20190301|2018-11-01 00:30,1,2721.25,2721.25,2721.25,2721.25,1
20190301|2018-11-01 01:00,1,2719.5,2720.25,2715.75,2716,25
20190301|2018-11-01 01:30,1,2716,2719,2716,2717,20
20190301|2018-11-01 02:00,1,2716.5,2719.25,2716.5,2718.75,10
20190301|2018-11-01 02:30,1,2716,2717,2713.5,2717,7
20190301|2018-11-01 03:00,1,2716.75,2723,2716.5,2723,13
20190301|2018-11-01 03:30,1,2721.5,2726.25,2721.25,2726.25,7
20190301|2018-11-01 04:00,1,2725,2725,2724.75,2724.75,2
20190301|2018-11-01 04:30,1,2724.75,2728.5,2724.75,2728.5,8
20190301|2018-11-01 05:00,1,2729.5,2729.5,2727,2727,12
20190301|2018-11-01 05:30,1,2729.25,2733,2729.25,2730.75,38
20190301|2018-11-01 06:00,1,2729,2731,2729,2730.5,5
20190301|2018-11-01 06:30,1,2730.25,2730.75,2728.75,2728.75,20
20190301|2018-11-01 07:00,1,2729,2730,2725,2726.25,12
20190301|2018-11-01 07:30,1,2726.5,2726.5,2722,2722,13
20190301|2018-11-01 08:00,1,2723,2727,2721.25,2727,32
20190301|2018-11-01 08:30,1,2726.75,2732,2719.5,2724.75,185
20190301|2018-11-01 09:00,1,2721,2731,2714.25,2727.25,235
20190301|2018-11-01 09:30,1,2728.25,2738.5,2727.75,2736.25,128
20190301|2018-11-01 10:00,1,2736.75,2740.5,2731,2740,92
20190301|2018-11-01 10:30,1,2739.5,2740.5,2735.5,2737.5,41
20190301|2018-11-01 11:00,1,2735,2739.25,2731.75,2733.5,81
20190301|2018-11-01 11:30,1,2735,2740.5,2734.75,2740.5,41
20190301|2018-11-01 12:00,1,2740.75,2742.25,2736.5,2742,69
20190301|2018-11-01 12:30,1,2742.5,2742.75,2736.75,2738.25,85
20190301|2018-11-01 13:00,1,2738.75,2741.5,2735,2741.5,13
20190301|2018-11-01 13:30,1,2740.25,2741.25,2736.75,2741,28
20190301|2018-11-01 14:00,1,2739.5,2743,2738.75,2742.25,18
20190301|2018-11-01 14:30,1,2742.25,2747.5,2741.75,2745.25,78
20190301|2018-11-01 15:00,1,2744.25,2744.5,2743.25,2744.5,13
20190301|2018-11-01 15:30,1,2744.75,2744.75,2733.5,2739.75,29
20190301|2018-11-01 17:00,2,2729.75,2735,2729.5,2732.75,47
20190301|2018-11-01 17:30,2,2734.25,2735,2733.5,2735,16
20190301|2018-11-01 18:00,2,2736,2737.25,2735.5,2737.25,6
20190301|2018-11-01 18:30,2,2736.75,2738.75,2736.5,2738.5,8
20190301|2018-11-01 19:00,2,2741.25,2743,2741.25,2743,15
20190301|2018-11-01 19:30,2,2743,2744.25,2741.75,2742.25,6
20190301|2018-11-01 20:00,2,2739.5,2741.25,2738.75,2741.25,14
20190301|2018-11-01 20:30,2,2741.25,2741.25,2737.5,2737.75,9
20190301|2018-11-01 21:00,2,2737.5,2737.5,2737.5,2737.5,1
20190301|2018-11-01 21:30,2,2740,2741.25,2739,2739.25,19
20190301|2018-11-01 22:30,2,2736.5,2737.5,2736,2737.5,3
20190301|2018-11-01 23:00,2,2736.75,2736.75,2736.75,2736.75,1
20190301|2018-11-01 23:30,2,2738,2756,2738,2753.5,90
20190301|2018-11-02 00:00,2,2755,2761.75,2755,2758.75,36
20190301|2018-11-02 00:30,2,2759.5,2762.25,2759.25,2761,27
20190301|2018-11-02 01:00,2,2761.75,2769.75,2761.75,2767.5,55
20190301|2018-11-02 01:30,2,2766,2766.5,2763.25,2763.25,16
20190301|2018-11-02 02:00,2,2763.5,2769.25,2762.5,2768,19
20190301|2018-11-02 02:30,2,2766.25,2770,2765,2768,49
20190301|2018-11-02 03:00,2,2767.75,2770.25,2765.75,2770.25,36
20190301|2018-11-02 03:30,2,2768.75,2768.75,2764.75,2766,16
20190301|2018-11-02 04:00,2,2765,2765,2763,2763,7
20190301|2018-11-02 04:30,2,2764.75,2765.75,2764.75,2765.75,3
20190301|2018-11-02 05:00,2,2761,2764.25,2761,2764,5
20190301|2018-11-02 05:30,2,2764.75,2766.25,2763.25,2765,45
20190301|2018-11-02 06:00,2,2764.75,2770.25,2763.75,2770.25,41
20190301|2018-11-02 06:30,2,2770.75,2772,2769.25,2770,33
20190301|2018-11-02 07:00,2,2769.75,2770.25,2760,2763.5,53
20190301|2018-11-02 07:30,2,2763.75,2764.75,2757,2763.25,104
20190301|2018-11-02 08:00,2,2763,2763,2751.5,2757.25,68
20190301|2018-11-02 08:30,2,2757.5,2761.75,2752.75,2754,141
20190301|2018-11-02 09:00,2,2754.5,2754.5,2740.75,2740.75,179
20190301|2018-11-02 09:30,2,2740,2741.5,2728,2738,159
20190301|2018-11-02 10:00,2,2739,2739,2724.25,2725,366
20190301|2018-11-02 10:30,2,2728,2732,2722,2728.25,157
20190301|2018-11-02 11:00,2,2730.75,2730.75,2722,2724.75,62
20190301|2018-11-02 11:30,2,2727,2727,2707.25,2710.75,205
20190301|2018-11-02 12:00,2,2711,2720.25,2706,2718.25,137
20190301|2018-11-02 12:30,2,2717,2723,2716.5,2718.75,84
20190301|2018-11-02 13:00,2,2717.25,2733,2710,2732.25,123
20190301|2018-11-02 13:30,2,2728,2731,2722.25,2724.75,261
20190301|2018-11-02 14:00,2,2726.75,2730,2719.25,2726.5,99
20190301|2018-11-02 14:30,2,2725.75,2730.5,2721.5,2725.75,73
20190301|2018-11-02 15:00,2,2728.25,2730.5,2727.75,2730.5,32
20190301|2018-11-02 15:30,2,2731,2731,2728.5,2729,9
20190301|2018-11-04 17:00,5,2728.5,2728.5,2721,2721.5,14
20190301|2018-11-04 17:30,5,2723.75,2723.75,2721.25,2721.25,2
20190301|2018-11-04 18:00,5,2720.5,2723.75,2720.25,2723,17
20190301|2018-11-04 18:30,5,2723.25,2724.75,2722.75,2722.75,21
20190301|2018-11-04 19:00,5,2723.5,2725.5,2723,2725.5,16
20190301|2018-11-04 19:30,5,2722.25,2722.25,2719.5,2720,7
20190301|2018-11-04 20:00,5,2722,2724.25,2722,2724.25,2
20190301|2018-11-04 21:00,5,2721.5,2722.5,2721.5,2722.5,2
20190301|2018-11-04 21:30,5,2722.5,2723.5,2722.25,2722.25,3
20190301|2018-11-04 23:00,5,2722.75,2722.75,2722.75,2722.75,2
20190301|2018-11-05 00:00,5,2724.5,2724.5,2724.5,2724.5,1
20190301|2018-11-05 00:30,5,2725.5,2725.5,2724,2724,3
20190301|2018-11-05 01:00,5,2723.5,2724.25,2723.5,2724,6
20190301|2018-11-05 01:30,5,2723.25,2723.5,2723.25,2723.5,4
20190301|2018-11-05 02:00,5,2722.75,2725,2722.75,2725,5
20190301|2018-11-05 02:30,5,2724,2724,2721.5,2721.5,2
20190301|2018-11-05 03:00,5,2722.25,2722.25,2721.25,2721.25,4
20190301|2018-11-05 03:30,5,2726,2727,2726,2727,6
20190301|2018-11-05 04:00,5,2727.5,2729,2727.5,2729,7
20190301|2018-11-05 05:00,5,2729,2732,2728.75,2732,22
20190301|2018-11-05 05:30,5,2730,2733.25,2730,2733,13
20190301|2018-11-05 06:00,5,2734,2735.75,2734,2734,13
20190301|2018-11-05 06:30,5,2730.75,2731.75,2729.25,2731.75,55
20190301|2018-11-05 07:00,5,2731.75,2731.75,2728,2728,17
20190301|2018-11-05 07:30,5,2729,2731.5,2728.75,2731.5,14
20190301|2018-11-05 08:00,5,2732,2733.25,2730,2733.25,8
20190301|2018-11-05 08:30,5,2734.5,2739.5,2731.5,2731.5,104
20190301|2018-11-05 09:00,5,2731.25,2731.25,2723.5,2727.25,89
20190301|2018-11-05 09:30,5,2727.5,2739,2727.5,2738.25,80
20190301|2018-11-05 10:00,5,2738,2740,2733.25,2734.5,54
20190301|2018-11-05 10:30,5,2732.75,2737.25,2730.5,2737.25,62
20190301|2018-11-05 11:00,5,2738,2738,2733,2734.75,48
20190301|2018-11-05 11:30,5,2735.25,2735.5,2730.5,2732.75,44
20190301|2018-11-05 12:00,5,2732.5,2735.5,2732,2734.25,70
20190301|2018-11-05 12:30,5,2735.25,2739,2734.5,2739,43
20190301|2018-11-05 13:00,5,2737.5,2746.25,2736,2746,92
20190301|2018-11-05 13:30,5,2743.25,2749.75,2743.25,2748.5,23
20190301|2018-11-05 14:00,5,2746,2747,2739,2742.25,51
20190301|2018-11-05 14:30,5,2741.75,2745.75,2740,2743.25,53
20190301|2018-11-05 15:00,5,2744.5,2747.5,2744.5,2745.75,24
20190301|2018-11-05 15:30,5,2745.5,2746.5,2744.5,2746.25,13
20190301|2018-11-05 17:00,6,2744.25,2747,2744.25,2746,4
20190301|2018-11-05 17:30,6,2746,2746.5,2746,2746.5,3
20190301|2018-11-05 18:00,6,2748.5,2748.5,2747,2748.25,16
20190301|2018-11-05 18:30,6,2749.25,2751,2749.25,2750.25,11
20190301|2018-11-05 19:00,6,2749.25,2749.5,2748.25,2748.25,7
20190301|2018-11-05 19:30,6,2746.25,2747.25,2746.25,2747.25,13
20190301|2018-11-05 20:00,6,2746.25,2748,2745,2745,9
20190301|2018-11-05 20:30,6,2745.5,2745.5,2745,2745.25,4
20190301|2018-11-05 21:00,6,2745.5,2745.5,2744.25,2744.25,4
20190301|2018-11-05 21:30,6,2744.75,2744.75,2744.75,2744.75,1
20190301|2018-11-05 22:00,6,2745,2747.5,2745,2746.5,4
20190301|2018-11-05 22:30,6,2746.25,2747,2746.25,2747,2
20190301|2018-11-05 23:00,6,2746.75,2747.75,2746.75,2747.75,2
20190301|2018-11-05 23:30,6,2747.5,2747.75,2747.5,2747.75,11
20190301|2018-11-06 00:30,6,2748.75,2748.75,2748.5,2748.5,9
20190301|2018-11-06 01:00,6,2749.75,2752,2749.75,2752,10
20190301|2018-11-06 01:30,6,2748,2748,2748,2748,1
20190301|2018-11-06 02:00,6,2746.25,2746.75,2741.5,2741.5,33
20190301|2018-11-06 02:30,6,2740.5,2741.5,2740,2741.5,17
20190301|2018-11-06 03:00,6,2741.5,2744,2741.5,2743.75,6
20190301|2018-11-06 03:30,6,2742.5,2742.5,2736.25,2739,25
20190301|2018-11-06 04:00,6,2739.25,2741.5,2736.25,2738,10
20190301|2018-11-06 04:30,6,2738.75,2741,2736.75,2736.75,10
20190301|2018-11-06 05:00,6,2739.25,2741,2739.25,2740.75,13
20190301|2018-11-06 05:30,6,2740,2740,2740,2740,2
20190301|2018-11-06 06:00,6,2739.5,2740.5,2737.5,2740.25,19
20190301|2018-11-06 06:30,6,2739.75,2741.25,2739.75,2741.25,7
20190301|2018-11-06 07:00,6,2740,2740,2738.75,2738.75,11
20190301|2018-11-06 07:30,6,2738.75,2740.75,2737.75,2740,19
20190301|2018-11-06 08:00,6,2741,2742.75,2741,2742.75,10
20190301|2018-11-06 08:30,6,2742.5,2758,2742.5,2757,216
20190301|2018-11-06 09:00,6,2755.5,2755.5,2751.75,2752.75,37
20190301|2018-11-06 09:30,6,2753.25,2754.75,2748.5,2753.75,60
20190301|2018-11-06 10:00,6,2753.25,2757,2750.25,2753,41
20190301|2018-11-06 10:30,6,2751.5,2754,2749,2753.25,37
20190301|2018-11-06 11:00,6,2752.5,2756.5,2752.5,2754,41
20190301|2018-11-06 11:30,6,2756,2759.25,2756,2756.5,52
20190301|2018-11-06 12:00,6,2757.25,2758,2755.5,2755.5,33
20190301|2018-11-06 12:30,6,2755.5,2757,2755.25,2756.75,19
20190301|2018-11-06 13:00,6,2755,2755,2744.75,2744.75,42
20190301|2018-11-06 13:30,6,2745,2751,2744.75,2749,102
20190301|2018-11-06 14:00,6,2748.75,2754.25,2747.25,2753.75,27
20190301|2018-11-06 14:30,6,2754,2762,2750.25,2761,46
20190301|2018-11-06 15:00,6,2762,2766.75,2762,2765.25,21
20190301|2018-11-06 15:30,6,2764.5,2765.75,2764,2764,5
20190301|2018-11-06 17:00,7,2760.5,2760.5,2760.25,2760.25,3
20190301|2018-11-06 17:30,7,2760,2760,2758.25,2759.25,9
20190301|2018-11-06 18:00,7,2760.75,2762.25,2760.75,2762.25,5
20190301|2018-11-06 18:30,7,2763.25,2763.25,2752,2758.75,38
20190301|2018-11-06 19:00,7,2762.5,2776,2762.25,2771,96
20190301|2018-11-06 19:30,7,2772.5,2774.75,2769,2773,39
20190301|2018-11-06 20:00,7,2771.75,2780.75,2771.75,2777,99
20190301|2018-11-06 20:30,7,2777,2777,2767.25,2769.75,31
20190301|2018-11-06 21:00,7,2770.25,2772.75,2764,2768,37
20190301|2018-11-06 21:30,7,2765.5,2772,2764.75,2770.25,11
20190301|2018-11-06 22:00,7,2769.75,2771.25,2768,2771.25,14
20190301|2018-11-06 22:30,7,2768.75,2772,2768.75,2771,12
20190301|2018-11-06 23:00,7,2771.75,2776.25,2771,2771,9
20190301|2018-11-06 23:30,7,2772,2772,2765.5,2765.5,9
20190301|2018-11-07 01:00,7,2769.75,2769.75,2765.25,2766.75,17
20190301|2018-11-07 01:30,7,2769.25,2769.75,2768,2768.25,9
20190301|2018-11-07 02:00,7,2772.5,2782.75,2772.5,2779.75,32
20190301|2018-11-07 02:30,7,2780,2786,2780,2784.75,74
20190301|2018-11-07 03:00,7,2784.75,2788,2783.75,2786,94
20190301|2018-11-07 03:30,7,2787.5,2792.25,2787,2792,43
20190301|2018-11-07 04:00,7,2791,2792.5,2790,2790,14
20190301|2018-11-07 04:30,7,2789.25,2792,2789.25,2790.25,23
20190301|2018-11-07 05:00,7,2788.75,2790.25,2787,2790.25,26
20190301|2018-11-07 05:30,7,2788.75,2788.75,2785.25,2785.75,102
20190301|2018-11-07 06:00,7,2786.5,2790,2786.5,2789,29
20190301|2018-11-07 06:30,7,2789,2789.75,2782,2782,34
20190301|2018-11-07 07:00,7,2782.75,2784.75,2781,2784,32
20190301|2018-11-07 07:30,7,2785.75,2786,2782,2782,16
20190301|2018-11-07 08:00,7,2782.5,2785.5,2779,2785.5,1550
20190301|2018-11-07 08:30,7,2785.5,2793.75,2783.75,2784.5,194
20190301|2018-11-07 09:00,7,2784,2790,2780.75,2789.25,1514
20190301|2018-11-07 09:30,7,2790,2798.75,2790,2797,116
20190301|2018-11-07 10:00,7,2794.25,2799.25,2792.75,2795,1592
20190301|2018-11-07 10:30,7,2797.5,2804.5,2795.75,2804,383
20190301|2018-11-07 11:00,7,2804.5,2805.5,2802,2802.75,25
20190301|2018-11-07 11:30,7,2803,2806.25,2802,2805.25,24
20190301|2018-11-07 12:00,7,2806.75,2807.25,2805,2807,97
20190301|2018-11-07 12:30,7,2805,2805.75,2799.5,2803,456
20190301|2018-11-07 13:00,7,2802.25,2810.75,2802.25,2809.75,78
20190301|2018-11-07 13:30,7,2809.75,2814.5,2809,2811,89
20190301|2018-11-07 14:00,7,2811,2816.75,2811,2816.75,51
20190301|2018-11-07 14:30,7,2817.25,2821.75,2814.75,2819.25,169
20190301|2018-11-07 15:00,7,2820.5,2823.25,2819.75,2823.25,30
20190301|2018-11-07 15:30,7,2822.5,2824.25,2822.5,2823.5,19
20190301|2018-11-07 17:00,8,2823.25,2823.25,2821.75,2823.25,6
20190301|2018-11-07 17:30,8,2821.25,2822.5,2821.25,2822.5,9
20190301|2018-11-07 18:00,8,2821.5,2822.5,2821,2822.5,4
20190301|2018-11-07 18:30,8,2821.75,2822.25,2821.75,2822.25,2
20190301|2018-11-07 19:00,8,2822.75,2824.5,2822,2824.5,26
20190301|2018-11-07 19:30,8,2823.5,2823.5,2817.75,2817.75,13
20190301|2018-11-07 20:00,8,2816.75,2819.25,2816.5,2819.25,24
20190301|2018-11-07 20:30,8,2819.75,2820.75,2819.5,2820.75,7
20190301|2018-11-07 21:00,8,2821.75,2822.25,2821.75,2822.25,6
20190301|2018-11-07 22:00,8,2821.25,2821.25,2821.25,2821.25,4
20190301|2018-11-07 22:30,8,2822.25,2822.25,2822.25,2822.25,1
20190301|2018-11-08 00:00,8,2817.75,2818.75,2817.75,2818.75,2
20190301|2018-11-08 00:30,8,2817,2818.5,2817,2818.5,2
20190301|2018-11-08 01:00,8,2818.25,2818.25,2818.25,2818.25,2
20190301|2018-11-08 01:30,8,2818.25,2821.25,2818.25,2821.25,8
20190301|2018-11-08 02:00,8,2821.75,2822.75,2821,2821.5,11
20190301|2018-11-08 02:30,8,2819.5,2819.5,2819.5,2819.5,1
20190301|2018-11-08 03:00,8,2820,2820,2818,2818,14
20190301|2018-11-08 03:30,8,2817.75,2817.75,2813.5,2813.5,9
20190301|2018-11-08 04:00,8,2811,2812.5,2810.25,2810.5,72
20190301|2018-11-08 04:30,8,2810,2811.5,2809,2809.5,19
20190301|2018-11-08 05:00,8,2809.25,2812.5,2809.25,2811.25,21
20190301|2018-11-08 05:30,8,2808.5,2811.25,2808,2811.25,6
20190301|2018-11-08 06:00,8,2813,2813.5,2812,2812,11
20190301|2018-11-08 06:30,8,2814.25,2815.25,2814,2814.5,9
20190301|2018-11-08 07:00,8,2814.5,2815,2813,2813,4
20190301|2018-11-08 07:30,8,2813,2813.75,2812.25,2812.75,23
20190301|2018-11-08 08:00,8,2812,2812.25,2810.75,2812,13
20190301|2018-11-08 08:30,8,2811.75,2819.75,2811,2817.5,124
20190301|2018-11-08 09:00,8,2819.25,2820,2811.75,2813.5,539
20190301|2018-11-08 09:30,8,2812.75,2817.25,2812.75,2817,30
20190301|2018-11-08 10:00,8,2818,2819.25,2814.25,2816,48
20190301|2018-11-08 10:30,8,2817.25,2821,2817.25,2818.75,20
20190301|2018-11-08 11:00,8,2819.5,2822.25,2819.25,2819.25,15
20190301|2018-11-08 11:30,8,2818.75,2820.25,2816.75,2816.75,11
20190301|2018-11-08 12:00,8,2817,2817,2811.75,2811.75,26
20190301|2018-11-08 12:30,8,2811.75,2818.5,2811,2818.5,15
20190301|2018-11-08 13:00,8,2813,2819,2807.75,2809.75,115
20190301|2018-11-08 13:30,8,2809,2810,2802,2808,152
20190301|2018-11-08 14:00,8,2807.25,2811.5,2804.75,2806.75,160
20190301|2018-11-08 14:30,8,2805.5,2812,2803.75,2810,80
20190301|2018-11-08 15:00,8,2815.25,2816.75,2815.25,2816,9
20190301|2018-11-08 15:30,8,2815.75,2815.75,2812.75,2812.75,44
20190301|2018-11-08 17:00,9,2811.25,2812,2809.75,2809.75,43
20190301|2018-11-08 17:30,9,2810,2810.75,2810,2810.75,5
20190301|2018-11-08 18:30,9,2815.5,2816.5,2814,2814,4
20190301|2018-11-08 19:00,9,2811,2811.25,2810.75,2811.25,4
20190301|2018-11-08 19:30,9,2813,2813,2810.5,2810.5,2
20190301|2018-11-08 20:00,9,2809.25,2810.5,2808.75,2810.5,3
20190301|2018-11-08 20:30,9,2808.5,2809.5,2806.5,2809.5,7
20190301|2018-11-08 21:30,9,2808.25,2810.5,2808.25,2810.25,4
20190301|2018-11-08 22:00,9,2811.25,2814,2811.25,2813.75,5
20190301|2018-11-08 22:30,9,2816,2817,2816,2817,5
20190301|2018-11-08 23:00,9,2814.75,2815.25,2814.75,2815.25,5
20190301|2018-11-08 23:30,9,2813.75,2813.75,2813,2813,4
20190301|2018-11-09 00:00,9,2812,2812,2812,2812,1
20190301|2018-11-09 00:30,9,2813,2813,2813,2813,1
20190301|2018-11-09 01:00,9,2811,2811,2808.25,2808.25,3
20190301|2018-11-09 01:30,9,2807.5,2808,2805.5,2805.5,8
20190301|2018-11-09 02:00,9,2805,2805.25,2801.5,2801.5,8
20190301|2018-11-09 02:30,9,2802.5,2804,2799.75,2802.5,37
20190301|2018-11-09 03:00,9,2803.5,2805.5,2803.5,2805,16
20190301|2018-11-09 03:30,9,2803.25,2805,2801.25,2805,18
20190301|2018-11-09 04:00,9,2804,2804.75,2803,2803.25,19
20190301|2018-11-09 04:30,9,2802.25,2802.5,2799,2799.5,10
20190301|2018-11-09 05:00,9,2799,2800.25,2798.75,2798.75,11
20190301|2018-11-09 05:30,9,2800,2800,2796,2799.5,33
20190301|2018-11-09 06:00,9,2800,2801.25,2798,2798,9
20190301|2018-11-09 06:30,9,2800,2802.25,2800,2802.25,6
20190301|2018-11-09 07:00,9,2801,2803.75,2800.75,2803.5,7
20190301|2018-11-09 07:30,9,2802,2802.25,2798.25,2801,37
20190301|2018-11-09 08:00,9,2800.75,2802.25,2800,2800,29
20190301|2018-11-09 08:30,9,2799.5,2801.5,2790.75,2793.5,194
20190301|2018-11-09 09:00,9,2795.5,2795.5,2785,2792.5,1442
20190301|2018-11-09 09:30,9,2792.75,2795,2787.5,2788.5,124
20190301|2018-11-09 10:00,9,2791.5,2792.75,2784.75,2790.25,111
20190301|2018-11-09 10:30,9,2790.5,2790.75,2779,2779,115
20190301|2018-11-09 11:00,9,2781,2785.25,2778,2781.25,57
20190301|2018-11-09 11:30,9,2781.25,2786.75,2780.25,2782.75,64
20190301|2018-11-09 12:00,9,2782.25,2783,2778.5,2779.5,33
20190301|2018-11-09 12:30,9,2780,2780,2775.25,2776.75,91
20190301|2018-11-09 13:00,9,2776.75,2780.5,2771.25,2773.5,90
20190301|2018-11-09 13:30,9,2774,2789,2774,2785.5,1287
20190301|2018-11-09 14:00,9,2785,2794.75,2784,2791.75,76
20190301|2018-11-09 14:30,9,2792.25,2797.5,2789.5,2790.5,1126
20190301|2018-11-09 15:00,9,2787.75,2788.5,2783.5,2785.5,369
20190301|2018-11-09 15:30,9,2784.25,2786.5,2784.25,2786.5,12
20190301|2018-11-11 17:00,12,2782.75,2783.25,2780.75,2780.75,7
20190301|2018-11-11 17:30,12,2785.5,2786.25,2783.25,2783.25,8
20190301|2018-11-11 18:00,12,2787,2787,2786,2786,3
20190301|2018-11-11 18:30,12,2788,2789.75,2788,2788.5,4
20190301|2018-11-11 19:00,12,2790.5,2793,2790.5,2793,6
20190301|2018-11-11 19:30,12,2795.25,2796.25,2794.5,2794.5,306
20190301|2018-11-11 20:30,12,2795,2796.5,2795,2796.5,2
20190301|2018-11-11 21:00,12,2795.5,2796.25,2795,2795.5,6
20190301|2018-11-11 21:30,12,2797.5,2801,2797.5,2798.5,39
20190301|2018-11-11 22:30,12,2798.5,2798.5,2798,2798,4
20190301|2018-11-11 23:00,12,2796.25,2796.25,2796.25,2796.25,1
20190301|2018-11-11 23:30,12,2798,2798,2797,2797,2
20190301|2018-11-12 00:30,12,2797,2797.5,2795.5,2795.5,4
20190301|2018-11-12 01:00,12,2794.5,2794.5,2793.75,2793.75,4
20190301|2018-11-12 01:30,12,2796.75,2797,2796.75,2797,2
20190301|2018-11-12 02:00,12,2792.5,2792.5,2790,2790,5
20190301|2018-11-12 02:30,12,2788,2788,2785.5,2785.5,8
20190301|2018-11-12 03:00,12,2788,2789,2787.5,2787.5,8
20190301|2018-11-12 03:30,12,2786.5,2787.5,2784.25,2786.75,10
20190301|2018-11-12 04:00,12,2786.25,2786.25,2783.75,2784,5
20190301|2018-11-12 05:00,12,2783.75,2783.75,2783.75,2783.75,1
20190301|2018-11-12 05:30,12,2783,2783.75,2783,2783.75,2
20190301|2018-11-12 06:00,12,2785,2785,2784.5,2784.5,4
20190301|2018-11-12 06:30,12,2785.5,2785.5,2781,2781.5,5
20190301|2018-11-12 07:00,12,2782.25,2782.25,2775.5,2777.75,68
20190301|2018-11-12 07:30,12,2778.5,2781,2778.5,2780.5,9
20190301|2018-11-12 08:00,12,2781.25,2783,2778.5,2782.5,25
20190301|2018-11-12 08:30,12,2783,2783,2764.25,2765.75,632
20190301|2018-11-12 09:00,12,2765.25,2768.5,2760.5,2767.75,560
20190301|2018-11-12 09:30,12,2766,2766.25,2753.25,2753.75,163
20190301|2018-11-12 10:00,12,2752,2754.5,2742,2742,108
20190301|2018-11-12 10:30,12,2742.5,2750.75,2739.25,2749.75,153
20190301|2018-11-12 11:00,12,2749.5,2754.5,2749.5,2750.75,109
20190301|2018-11-12 11:30,12,2750.25,2752.25,2745.75,2745.75,36
20190301|2018-11-12 12:00,12,2746.5,2747.5,2740.75,2746,76
20190301|2018-11-12 12:30,12,2745.25,2751.75,2739,2748.75,98
20190301|2018-11-12 13:00,12,2748.5,2758,2747,2750.25,87
20190301|2018-11-12 13:30,12,2751.25,2756.75,2745.25,2745.25,141
20190301|2018-11-12 14:00,12,2744.25,2750,2738,2747,198
20190301|2018-11-12 14:30,12,2744.25,2744.25,2728.5,2733.5,163
20190301|2018-11-12 15:00,12,2733.75,2738.5,2733.5,2734,50
20190301|2018-11-12 15:30,12,2735.75,2738.25,2734.25,2737.25,49
20190301|2018-11-12 17:00,13,2738.5,2741,2737.5,2741,9
20190301|2018-11-12 17:30,13,2741,2741,2741,2741,1
20190301|2018-11-12 18:00,13,2733.75,2737.25,2730.25,2731.5,23
20190301|2018-11-12 18:30,13,2731.25,2731.25,2727,2729,21
20190301|2018-11-12 19:00,13,2728.75,2733,2725.75,2733,163
20190301|2018-11-12 19:30,13,2732.5,2732.75,2731.25,2731.25,7
20190301|2018-11-12 20:00,13,2736.75,2737.25,2732,2732,51
20190301|2018-11-12 20:30,13,2734.25,2735.25,2732,2732,7
20190301|2018-11-12 21:00,13,2732,2740.25,2732,2740.25,70
20190301|2018-11-12 21:30,13,2740,2747,2740,2746.5,53
20190301|2018-11-12 22:00,13,2747.5,2750.5,2746.5,2749.25,34
20190301|2018-11-12 22:30,13,2748.5,2748.5,2746.5,2746.5,20
20190301|2018-11-12 23:00,13,2746.5,2751.5,2745.5,2751.5,30
20190301|2018-11-12 23:30,13,2750.5,2750.5,2743.25,2749,24
20190301|2018-11-13 00:00,13,2748.75,2748.75,2745.5,2746,7
20190301|2018-11-13 00:30,13,2742,2742.25,2740,2741,11
20190301|2018-11-13 01:00,13,2745,2745,2741,2741,10
20190301|2018-11-13 01:30,13,2745.5,2749.25,2745.5,2748.75,9
20190301|2018-11-13 02:00,13,2749.25,2753.25,2749.25,2753,12
20190301|2018-11-13 02:30,13,2753.5,2756.25,2747.75,2748.25,63
20190301|2018-11-13 03:00,13,2749.25,2749.25,2748,2748,4
20190301|2018-11-13 03:30,13,2749,2749,2744,2744.5,10
20190301|2018-11-13 04:00,13,2740,2743.25,2740,2743.25,11
20190301|2018-11-13 04:30,13,2741.25,2747.75,2741.25,2747.75,5
20190301|2018-11-13 05:00,13,2747.5,2750.5,2747.5,2749.75,23
20190301|2018-11-13 05:30,13,2751,2752,2750.25,2751,6
20190301|2018-11-13 06:00,13,2751.25,2755,2751.25,2751.25,22
20190301|2018-11-13 06:30,13,2751.75,2754.25,2748.75,2748.75,32
20190301|2018-11-13 07:00,13,2749.75,2749.75,2745.5,2746,12
20190301|2018-11-13 07:30,13,2744.5,2744.5,2741.75,2744.5,30
20190301|2018-11-13 08:00,13,2744,2745.5,2738,2739,38
20190301|2018-11-13 08:30,13,2742.5,2750,2740.5,2741.5,162
20190301|2018-11-13 09:00,13,2741,2745,2728,2728.75,277
20190301|2018-11-13 09:30,13,2728,2743.75,2726,2742.75,214
20190301|2018-11-13 10:00,13,2744,2762.25,2743.5,2754.75,335
20190301|2018-11-13 10:30,13,2753,2756.25,2748.75,2749.75,71
20190301|2018-11-13 11:00,13,2752.75,2754.75,2747,2753,54
20190301|2018-11-13 11:30,13,2749.25,2749.25,2739,2740,120
20190301|2018-11-13 12:00,13,2742.75,2742.75,2734.5,2737.75,66
20190301|2018-11-13 12:30,13,2738,2746.75,2737.5,2739,82
20190301|2018-11-13 13:00,13,2738.5,2738.75,2723.5,2730.25,136
20190301|2018-11-13 13:30,13,2730.5,2734.75,2722,2728.25,73
20190301|2018-11-13 14:00,13,2727.5,2735.75,2722,2727.25,178
20190301|2018-11-13 14:30,13,2727,2735,2721,2729,83
20190301|2018-11-13 15:00,13,2728.5,2733.75,2724.75,2733.75,15
20190301|2018-11-13 15:30,13,2734,2737.5,2734,2735.75,10
20190301|2018-11-13 17:00,14,2734.75,2749.5,2734.75,2746,129
20190301|2018-11-13 17:30,14,2745.75,2745.75,2742.25,2742.5,21
20190301|2018-11-13 18:00,14,2742.75,2746.5,2742.75,2745,45
20190301|2018-11-13 18:30,14,2743,2743.5,2743,2743,16
20190301|2018-11-13 19:00,14,2741,2741.25,2741,2741.25,4
20190301|2018-11-13 19:30,14,2740.75,2741.25,2738.25,2738.75,7
20190301|2018-11-13 20:00,14,2738.5,2740,2733,2733.25,26
20190301|2018-11-13 20:30,14,2731.5,2734,2731.5,2734,5
20190301|2018-11-13 21:00,14,2735.25,2737.5,2735.25,2737.5,3
20190301|2018-11-13 22:00,14,2736.25,2736.25,2735,2735.75,3
20190301|2018-11-13 22:30,14,2736.25,2736.25,2733.25,2733.25,5
20190301|2018-11-13 23:30,14,2733.25,2733.25,2732.5,2733,4
20190301|2018-11-14 01:00,14,2733.75,2733.75,2727.75,2729,32
20190301|2018-11-14 01:30,14,2728.75,2731.25,2727,2730.75,25
20190301|2018-11-14 02:00,14,2725.75,2729,2722.25,2724.75,46
20190301|2018-11-14 02:30,14,2721.25,2722,2718,2719.25,29
20190301|2018-11-14 03:00,14,2718.75,2722,2717.5,2722,8
20190301|2018-11-14 04:00,14,2724.75,2728.5,2724.25,2728.5,16
20190301|2018-11-14 04:30,14,2729.75,2734.5,2728.5,2734.5,14
20190301|2018-11-14 05:00,14,2733.5,2733.5,2729.75,2731.75,7
20190301|2018-11-14 05:30,14,2730.5,2733,2726.75,2727.5,18
20190301|2018-11-14 06:00,14,2729.25,2736.5,2729.25,2735.25,31
20190301|2018-11-14 06:30,14,2737.25,2737.75,2733,2733,26
20190301|2018-11-14 07:00,14,2733.5,2738.75,2733.5,2736.25,19
20190301|2018-11-14 07:30,14,2739.5,2749.5,2739.25,2746.75,208
20190301|2018-11-14 08:00,14,2748,2751.75,2745,2750.75,61
20190301|2018-11-14 08:30,14,2750.25,2754.25,2745,2748.5,213
20190301|2018-11-14 09:00,14,2749,2749,2734.25,2736.75,274
20190301|2018-11-14 09:30,14,2736.5,2740.5,2729,2732.25,161
20190301|2018-11-14 10:00,14,2730.75,2730.75,2718.75,2720,199
20190301|2018-11-14 10:30,14,2721.75,2721.75,2711.75,2721.75,181
20190301|2018-11-14 11:00,14,2721.75,2724.75,2712,2724,93
20190301|2018-11-14 11:30,14,2718.25,2719,2708.75,2711,344
20190301|2018-11-14 12:00,14,2710.5,2715.5,2704.5,2710.5,313
20190301|2018-11-14 12:30,14,2710.25,2711.25,2698.25,2703.25,227
20190301|2018-11-14 13:00,14,2702.25,2714,2692.5,2706.25,278
20190301|2018-11-14 13:30,14,2705.25,2722.75,2703.5,2722.25,891
20190301|2018-11-14 14:00,14,2721.5,2729.5,2719.75,2721.5,228
20190301|2018-11-14 14:30,14,2721.25,2724,2704.25,2708.75,192
20190301|2018-11-14 15:00,14,2709.75,2711,2702,2704,144
20190301|2018-11-14 15:30,14,2705,2709.75,2705,2709.75,13
20190301|2018-11-14 17:00,15,2707.25,2714,2705.75,2710,20
20190301|2018-11-14 17:30,15,2711.5,2711.5,2701.25,2702.75,37
20190301|2018-11-14 18:00,15,2702.25,2706,2697.75,2706,125
20190301|2018-11-14 18:30,15,2705.75,2709,2705.5,2708.5,19
20190301|2018-11-14 19:00,15,2709,2710.25,2707,2707,28
20190301|2018-11-14 19:30,15,2707,2707,2696,2698.5,36
20190301|2018-11-14 20:00,15,2697.75,2703.5,2697.75,2703.5,4
20190301|2018-11-14 20:30,15,2705.5,2707.25,2701,2701,23
20190301|2018-11-14 21:00,15,2697,2700.75,2696.5,2700.75,12
20190301|2018-11-14 21:30,15,2702,2702,2702,2702,1
20190301|2018-11-14 22:00,15,2698,2698,2697.5,2697.5,4
20190301|2018-11-14 22:30,15,2698.75,2699,2697,2697,3
20190301|2018-11-14 23:00,15,2700,2705,2700,2705,19
20190301|2018-11-14 23:30,15,2705.75,2706,2702,2702,7
20190301|2018-11-15 00:00,15,2706.5,2710,2706.5,2710,23
20190301|2018-11-15 00:30,15,2710.5,2712.5,2709.75,2710.75,36
20190301|2018-11-15 01:00,15,2712.75,2714.25,2712.5,2713,19
20190301|2018-11-15 01:30,15,2714.75,2718,2714.75,2718,21
20190301|2018-11-15 02:00,15,2717.25,2722.5,2716.5,2720,30
20190301|2018-11-15 02:30,15,2718.5,2720,2710.75,2711.75,65
20190301|2018-11-15 03:00,15,2712,2712,2708.5,2708.5,8
20190301|2018-11-15 03:30,15,2707.5,2708,2704.25,2705.25,20
20190301|2018-11-15 04:00,15,2703.75,2707.5,2700.25,2707.5,40
20190301|2018-11-15 04:30,15,2705.75,2712.25,2705.75,2712.25,12
20190301|2018-11-15 05:00,15,2711.75,2715,2711.75,2712.25,14
20190301|2018-11-15 05:30,15,2710.75,2714.25,2710,2714.25,9
20190301|2018-11-15 06:00,15,2715.5,2715.5,2711.25,2713.75,57
20190301|2018-11-15 06:30,15,2714,2714.25,2708.25,2708.25,55
20190301|2018-11-15 07:00,15,2708.25,2709.25,2701.75,2703,46
20190301|2018-11-15 07:30,15,2705.5,2706.75,2699.75,2702,57
20190301|2018-11-15 08:00,15,2704,2704,2687.75,2695,143
20190301|2018-11-15 08:30,15,2695,2703.5,2684,2692.75,578
20190301|2018-11-15 09:00,15,2691.75,2699.25,2688.5,2690.75,294
20190301|2018-11-15 09:30,15,2688.5,2694.25,2677.5,2693,356
20190301|2018-11-15 10:00,15,2693.25,2708.75,2690,2705.25,884
20190301|2018-11-15 10:30,15,2706,2715,2705,2712.75,213
20190301|2018-11-15 11:00,15,2713,2716.25,2705.5,2713,136
20190301|2018-11-15 11:30,15,2711,2715,2701.75,2701.75,73
20190301|2018-11-15 12:00,15,2706,2725.5,2697.75,2725,343
20190301|2018-11-15 12:30,15,2726,2734,2723,2731.75,378
20190301|2018-11-15 13:00,15,2732,2738.5,2726.75,2737.5,156
20190301|2018-11-15 13:30,15,2739,2743,2732.25,2733.5,146
20190301|2018-11-15 14:00,15,2734,2737.5,2718.5,2728.25,515
20190301|2018-11-15 14:30,15,2725.75,2738.5,2725.75,2738.5,164
20190301|2018-11-15 15:00,15,2736.5,2741.75,2734.25,2741.75,107
20190301|2018-11-15 15:30,15,2739.75,2741.5,2736,2739.75,70
20190301|2018-11-15 17:00,16,2735,2735,2733,2734.5,14
20190301|2018-11-15 17:30,16,2732.25,2732.25,2732.25,2732.25,3
20190301|2018-11-15 18:00,16,2736.25,2736.75,2734.75,2734.75,3
20190301|2018-11-15 18:30,16,2736.5,2736.5,2734.25,2734.75,19
20190301|2018-11-15 19:00,16,2734,2734,2730,2731.25,37
20190301|2018-11-15 19:30,16,2731.5,2731.5,2728.75,2730.5,21
20190301|2018-11-15 20:00,16,2732.25,2732.25,2732.25,2732.25,2
20190301|2018-11-15 20:30,16,2731.25,2732.25,2731.25,2732.25,2
20190301|2018-11-15 21:00,16,2730.25,2734.25,2730.25,2734.25,6
20190301|2018-11-15 21:30,16,2735.25,2736.25,2735.25,2736.25,5
20190301|2018-11-15 22:00,16,2735,2735.5,2734.25,2735.25,54
20190301|2018-11-15 22:30,16,2734.5,2737,2734.5,2737,14
20190301|2018-11-15 23:00,16,2736,2737.25,2732.25,2732.25,47
20190301|2018-11-15 23:30,16,2733.5,2734,2733,2733.25,15
20190301|2018-11-16 00:00,16,2732.75,2733,2731.25,2731.25,8
20190301|2018-11-16 00:30,16,2732,2732,2732,2732,6
20190301|2018-11-16 01:00,16,2732.5,2732.5,2730.5,2730.5,8
20190301|2018-11-16 01:30,16,2733.25,2733.25,2732.5,2733.25,14
20190301|2018-11-16 02:00,16,2735.25,2735.25,2734.5,2734.5,4
20190301|2018-11-16 02:30,16,2733.5,2737.75,2733,2733,26
20190301|2018-11-16 03:00,16,2733,2733,2729,2729,18
20190301|2018-11-16 03:30,16,2732.5,2732.5,2732.5,2732.5,1
20190301|2018-11-16 04:00,16,2731,2731.5,2728.5,2728.5,42
20190301|2018-11-16 04:30,16,2729.25,2729.25,2726.25,2727,15
20190301|2018-11-16 05:00,16,2727,2727.5,2723.25,2725.25,15
20190301|2018-11-16 05:30,16,2725.75,2728.25,2725.75,2727.75,35
20190301|2018-11-16 06:00,16,2726,2726,2720.5,2723.5,35
20190301|2018-11-16 06:30,16,2720.75,2724.75,2719,2724.25,69
20190301|2018-11-16 07:00,16,2724.25,2724.25,2718,2718,26
20190301|2018-11-16 07:30,16,2717.25,2725.75,2715,2725.75,97
20190301|2018-11-16 08:00,16,2727.5,2730,2722.5,2722.5,120
20190301|2018-11-16 08:30,16,2724.75,2735,2719.75,2735,691
20190301|2018-11-16 09:00,16,2733.75,2738.75,2730,2735,143
20190301|2018-11-16 09:30,16,2738,2747,2737.75,2739.75,169
20190301|2018-11-16 10:00,16,2740,2741,2733,2736,114
20190301|2018-11-16 10:30,16,2735.75,2736.75,2728,2733.25,109
20190301|2018-11-16 11:00,16,2731.75,2734.25,2729,2729.5,119
20190301|2018-11-16 11:30,16,2728,2754,2727.25,2745.5,521
20190301|2018-11-16 12:00,16,2747.25,2747.25,2735.75,2737.75,173
20190301|2018-11-16 12:30,16,2738,2738.25,2732,2736.75,137
20190301|2018-11-16 13:00,16,2739,2742.25,2734.5,2742.25,91
20190301|2018-11-16 13:30,16,2743,2746,2743,2745.5,31
20190301|2018-11-16 14:00,16,2746.5,2751,2743.5,2748.25,118
20190301|2018-11-16 14:30,16,2747.75,2749.5,2741.5,2742.5,86
20190301|2018-11-16 15:00,16,2745,2748.25,2745,2747.5,30
20190301|2018-11-16 15:30,16,2748.75,2748.75,2747,2747,8
20190301|2018-11-18 17:00,19,2739.5,2739.5,2735.25,2738.25,148
20190301|2018-11-18 17:30,19,2738,2740.75,2737.75,2738,12
20190301|2018-11-18 18:00,19,2741.25,2743,2741,2741,11
20190301|2018-11-18 18:30,19,2740,2741.25,2739,2740.25,13
20190301|2018-11-18 19:00,19,2737.75,2742,2737,2741.5,43
20190301|2018-11-18 19:30,19,2741.5,2742.5,2741.25,2742.5,22
20190301|2018-11-18 20:00,19,2741.75,2741.75,2739.25,2739.25,3
20190301|2018-11-18 20:30,19,2737,2737,2737,2737,1
20190301|2018-11-18 21:00,19,2739.25,2739.25,2738,2738,2
20190301|2018-11-18 21:30,19,2739.75,2740,2739.75,2740,2
20190301|2018-11-18 22:00,19,2739.25,2739.25,2739.25,2739.25,1
20190301|2018-11-18 22:30,19,2739.75,2739.75,2739,2739,3
20190301|2018-11-18 23:00,19,2739,2739,2739,2739,9
20190301|2018-11-19 00:00,19,2740.25,2741,2740.25,2741,5
20190301|2018-11-19 00:30,19,2741.25,2741.75,2741.25,2741.75,3
20190301|2018-11-19 01:00,19,2741.75,2742,2739.25,2740.75,12
20190301|2018-11-19 01:30,19,2739.75,2744.75,2739.75,2744.75,11
20190301|2018-11-19 02:00,19,2745,2752,2745,2750.5,74
20190301|2018-11-19 02:30,19,2753,2754,2750.75,2750.75,19
20190301|2018-11-19 03:00,19,2749.5,2749.5,2747.75,2749,5
20190301|2018-11-19 03:30,19,2749.75,2750,2745.25,2746.75,16
20190301|2018-11-19 04:00,19,2744.25,2747.75,2744,2744,12
20190301|2018-11-19 04:30,19,2743.5,2745.25,2742,2742,7
20190301|2018-11-19 05:00,19,2745.25,2745.25,2745.25,2745.25,5
20190301|2018-11-19 05:30,19,2740,2740,2739.5,2739.5,2
20190301|2018-11-19 06:00,19,2739.25,2739.5,2737,2739.5,12
20190301|2018-11-19 06:30,19,2738.25,2738.75,2738.25,2738.75,4
20190301|2018-11-19 07:00,19,2738.25,2743.5,2738,2743.25,47
20190301|2018-11-19 07:30,19,2742.5,2742.5,2737.25,2738,21
20190301|2018-11-19 08:00,19,2736,2737.5,2734.5,2737.25,26
20190301|2018-11-19 08:30,19,2737.75,2740.5,2728.5,2732.5,178
20190301|2018-11-19 09:00,19,2732.25,2732.75,2716.5,2718.75,193
20190301|2018-11-19 09:30,19,2718.5,2725.25,2712.25,2722.25,273
20190301|2018-11-19 10:00,19,2724.25,2724.25,2711,2713.25,128
20190301|2018-11-19 10:30,19,2712.25,2712.75,2697.5,2701.75,358
20190301|2018-11-19 11:00,19,2701.75,2703.25,2692,2698.75,226
20190301|2018-11-19 11:30,19,2695.75,2704.25,2693.5,2702.25,115
20190301|2018-11-19 12:00,19,2701.5,2702,2692.5,2694.25,86
20190301|2018-11-19 12:30,19,2692,2704,2689.5,2695.25,121
20190301|2018-11-19 13:00,19,2692.5,2696.5,2687.25,2695.25,122
20190301|2018-11-19 13:30,19,2693,2702.5,2690.75,2701.5,287
20190301|2018-11-19 14:00,19,2701.5,2708.75,2697,2702.25,146
20190301|2018-11-19 14:30,19,2703,2703.5,2689.75,2697.5,127
20190301|2018-11-19 15:00,19,2698.5,2702.75,2698.5,2702.25,56
20190301|2018-11-19 15:30,19,2701,2703,2700.5,2703,11
20190301|2018-11-19 17:00,20,2701.75,2702,2696,2697.5,32
20190301|2018-11-19 17:30,20,2697.5,2699.5,2697.5,2697.5,6
20190301|2018-11-19 18:00,20,2696,2699.25,2694.75,2698.5,14
20190301|2018-11-19 18:30,20,2698.75,2698.75,2696.25,2696.25,6
20190301|2018-11-19 19:00,20,2693.5,2698.25,2693.5,2698.25,82
20190301|2018-11-19 19:30,20,2696,2700,2696,2697.25,61
20190301|2018-11-19 20:00,20,2697,2697,2693,2693.5,14
20190301|2018-11-19 20:30,20,2696,2697.5,2695.5,2695.5,30
20190301|2018-11-19 21:00,20,2692,2692,2690.75,2690.75,4
20190301|2018-11-19 21:30,20,2692.25,2693,2692.25,2693,3
20190301|2018-11-19 22:00,20,2693,2694.5,2692.75,2694.5,5
20190301|2018-11-19 22:30,20,2693.75,2693.75,2691.75,2691.75,3
20190301|2018-11-19 23:00,20,2694.5,2696.75,2694.5,2696.5,59
20190301|2018-11-19 23:30,20,2694,2695.25,2692.75,2695.25,6
20190301|2018-11-20 00:00,20,2695,2696,2695,2696,3
20190301|2018-11-20 00:30,20,2694.5,2695.5,2693.5,2693.5,6
20190301|2018-11-20 01:00,20,2692.5,2692.5,2688.75,2690,5
20190301|2018-11-20 01:30,20,2692,2694,2691,2691,6
20190301|2018-11-20 02:00,20,2690,2691.25,2685.5,2690.5,46
20190301|2018-11-20 02:30,20,2692.5,2692.75,2683,2683,24
20190301|2018-11-20 03:00,20,2682.25,2684,2679.5,2683,47
20190301|2018-11-20 03:30,20,2684.5,2686,2681.5,2682,23
20190301|2018-11-20 04:00,20,2681,2686.25,2679.75,2685.25,44
20190301|2018-11-20 04:30,20,2684.5,2685.25,2681,2684.25,41
20190301|2018-11-20 05:00,20,2682.25,2682.25,2681.5,2681.5,2
20190301|2018-11-20 05:30,20,2679,2689.5,2678.75,2687.5,83
20190301|2018-11-20 06:00,20,2686,2686,2676.5,2677.25,177
20190301|2018-11-20 06:30,20,2676.75,2679.25,2667.75,2667.75,72
20190301|2018-11-20 07:00,20,2669.75,2672.25,2667,2671,108
20190301|2018-11-20 07:30,20,2670.75,2671,2660.25,2661.5,137
20190301|2018-11-20 08:00,20,2661.25,2664.5,2656.5,2659,244
20190301|2018-11-20 08:30,20,2659.75,2666.75,2646.5,2652,774
20190301|2018-11-20 09:00,20,2650.5,2657.5,2639.5,2655.75,362
20190301|2018-11-20 09:30,20,2656.5,2673,2653,2672,327
20190301|2018-11-20 10:00,20,2673.75,2673.75,2657.5,2657.5,135
20190301|2018-11-20 10:30,20,2658.5,2672.5,2654.75,2667.75,976
20190301|2018-11-20 11:00,20,2669.25,2676,2660.5,2669.5,107
20190301|2018-11-20 11:30,20,2668.25,2668.75,2657,2658.25,55
20190301|2018-11-20 12:00,20,2657,2659.75,2649,2650.5,245
20190301|2018-11-20 12:30,20,2650.5,2658.5,2650,2650,167
20190301|2018-11-20 13:00,20,2649.75,2654.25,2643.75,2647.5,167
20190301|2018-11-20 13:30,20,2650,2657.5,2645.5,2648.25,94
20190301|2018-11-20 14:00,20,2650.25,2655.75,2637.25,2655.75,290
20190301|2018-11-20 14:30,20,2652.25,2656,2644.5,2647.75,101
20190301|2018-11-20 15:00,20,2647.5,2647.5,2643.5,2645.75,52
20190301|2018-11-20 15:30,20,2646,2646,2642.25,2642.75,29
20190301|2018-11-20 17:00,21,2645.25,2645.25,2638.25,2641,130
20190301|2018-11-20 17:30,21,2640.75,2641.25,2639.25,2639.25,14
20190301|2018-11-20 18:00,21,2643.25,2649.25,2642.5,2649.25,75
20190301|2018-11-20 18:30,21,2648.75,2649,2647,2647,14
20190301|2018-11-20 19:00,21,2648,2648,2644.75,2647,11
20190301|2018-11-20 19:30,21,2651.25,2653.25,2651.25,2653.25,28
20190301|2018-11-20 20:00,21,2654,2656.25,2652,2653,52
20190301|2018-11-20 20:30,21,2652,2652.25,2651.25,2652.25,10
20190301|2018-11-20 21:00,21,2653.5,2655,2653.5,2655,12
20190301|2018-11-20 21:30,21,2656,2656,2654.25,2654.5,5
20190301|2018-11-20 22:00,21,2653.75,2653.75,2653.75,2653.75,2
20190301|2018-11-20 22:30,21,2654,2655.5,2654,2655.5,6
20190301|2018-11-20 23:00,21,2655.75,2655.75,2655.5,2655.5,3
20190301|2018-11-20 23:30,21,2655.5,2655.75,2655.25,2655.25,3
20190301|2018-11-21 00:00,21,2654.25,2657,2654.25,2656.5,9
20190301|2018-11-21 00:30,21,2656.5,2659.75,2656.5,2659.75,23
20190301|2018-11-21 01:00,21,2660,2661,2656.75,2656.75,74
20190301|2018-11-21 01:30,21,2660.25,2662.5,2660,2661.75,19
20190301|2018-11-21 02:00,21,2658.5,2660,2657.5,2657.5,5
20190301|2018-11-21 02:30,21,2658.5,2664,2656.5,2663,47
20190301|2018-11-21 03:00,21,2663.5,2663.75,2660.5,2660.75,6
20190301|2018-11-21 03:30,21,2660,2660.75,2658.25,2660.75,27
20190301|2018-11-21 04:00,21,2658.5,2663,2658.25,2658.25,10
20190301|2018-11-21 04:30,21,2656,2657,2653.75,2656.25,39
20190301|2018-11-21 05:00,21,2656.25,2662,2655.25,2661.25,19
20190301|2018-11-21 05:30,21,2660.25,2662.75,2657.5,2659,47
20190301|2018-11-21 06:00,21,2661,2662.75,2660.25,2662,25
20190301|2018-11-21 06:30,21,2663.25,2671.25,2662.25,2669.25,89
20190301|2018-11-21 07:00,21,2670.75,2672.5,2668.25,2670,50
20190301|2018-11-21 07:30,21,2668,2668,2664.5,2664.5,74
20190301|2018-11-21 08:00,21,2664.5,2667.25,2663.25,2663.5,14
20190301|2018-11-21 08:30,21,2664.25,2667.5,2656.5,2664.75,300
20190301|2018-11-21 09:00,21,2667.5,2671.5,2662.25,2670,248
20190301|2018-11-21 09:30,21,2670,2670,2661.75,2665.75,180
20190301|2018-11-21 10:00,21,2664.75,2676.5,2664.75,2672.75,266
20190301|2018-11-21 10:30,21,2673.75,2676,2672,2672.75,96
20190301|2018-11-21 11:00,21,2673,2673.25,2668.25,2669.75,29
20190301|2018-11-21 11:30,21,2670,2673,2669,2672.75,17
20190301|2018-11-21 12:00,21,2672.75,2673,2668.25,2669.25,30
20190301|2018-11-21 12:30,21,2671,2673,2669.75,2669.75,16
20190301|2018-11-21 13:00,21,2670,2671.25,2669.25,2671.25,68
20190301|2018-11-21 13:30,21,2671,2671,2668.5,2670,30
20190301|2018-11-21 14:00,21,2668.25,2672,2664.5,2665.25,41
20190301|2018-11-21 14:30,21,2663.75,2663.75,2655.5,2655.5,188
20190301|2018-11-21 15:00,21,2655.25,2656.25,2653.25,2654.5,46
20190301|2018-11-21 15:30,21,2654.5,2655.25,2652.5,2655,21
20190301|2018-11-21 17:00,23,2655.5,2659,2655.5,2658.25,7
20190301|2018-11-21 17:30,23,2656.25,2657.5,2656,2657.25,26
20190301|2018-11-21 18:00,23,2656.25,2656.25,2653.25,2655.5,11
20190301|2018-11-21 18:30,23,2661,2661,2661,2661,1
20190301|2018-11-21 19:00,23,2661,2661,2657,2657,14
20190301|2018-11-21 19:30,23,2657,2657,2653.75,2654,9
20190301|2018-11-21 20:00,23,2655.25,2655.5,2655.25,2655.5,3
20190301|2018-11-21 20:30,23,2655,2655,2651,2654.5,30
20190301|2018-11-21 21:30,23,2653.75,2654,2653,2654,4
20190301|2018-11-21 23:30,23,2658.25,2658.5,2657.25,2657.25,6
20190301|2018-11-22 00:00,23,2658.25,2659,2658.25,2659,2
20190301|2018-11-22 00:30,23,2659.25,2659.25,2659.25,2659.25,2
20190301|2018-11-22 01:00,23,2660.5,2660.5,2657.25,2659.5,28
20190301|2018-11-22 01:30,23,2657.5,2657.5,2656.25,2656.5,6
20190301|2018-11-22 02:00,23,2655.5,2655.75,2653.25,2654.25,19
20190301|2018-11-22 02:30,23,2652.5,2652.5,2647,2647,60
20190301|2018-11-22 03:00,23,2648,2648,2642.25,2642.25,17
20190301|2018-11-22 03:30,23,2641.25,2647,2640.75,2646.75,19
20190301|2018-11-22 04:00,23,2648,2648.5,2647,2648,7
20190301|2018-11-22 04:30,23,2649.5,2651.75,2645.25,2645.25,20
20190301|2018-11-22 05:00,23,2645.5,2648,2645.5,2648,4
20190301|2018-11-22 05:30,23,2647.5,2649.75,2647.5,2649.75,22
20190301|2018-11-22 06:00,23,2650.25,2650.25,2648.5,2648.75,23
20190301|2018-11-22 06:30,23,2648.5,2648.5,2648.5,2648.5,1
20190301|2018-11-22 07:00,23,2647,2647,2646.75,2647,3
20190301|2018-11-22 07:30,23,2647,2649,2647,2647.75,8
20190301|2018-11-22 08:00,23,2648.5,2648.5,2647.75,2647.75,3
20190301|2018-11-22 08:30,23,2647.75,2649,2647.75,2648.25,7
20190301|2018-11-22 09:00,23,2649,2649,2641,2641,20
20190301|2018-11-22 09:30,23,2641.5,2643.5,2639.75,2640.25,33
20190301|2018-11-22 10:00,23,2638,2639.75,2632.5,2637.75,87
20190301|2018-11-22 10:30,23,2637.5,2641.75,2634,2641.75,196
20190301|2018-11-22 11:00,23,2641.25,2641.5,2638.75,2641.5,35
20190301|2018-11-22 11:30,23,2639.25,2639.25,2638,2638.25,14
20190301|2018-11-22 17:00,23,2642,2645.5,2641.25,2645.5,22
20190301|2018-11-22 17:30,23,2644,2645,2643.75,2645,3
20190301|2018-11-22 18:00,23,2646.75,2648,2645.75,2646,7
20190301|2018-11-22 18:30,23,2648.25,2648.75,2648.25,2648.75,4
20190301|2018-11-22 19:00,23,2649.25,2649.75,2648.25,2648.25,6
20190301|2018-11-22 19:30,23,2648.5,2648.5,2648.5,2648.5,1
20190301|2018-11-22 20:00,23,2647.25,2649,2647,2648.25,91
20190301|2018-11-22 20:30,23,2649.75,2650,2649.75,2650,5
20190301|2018-11-22 21:00,23,2647.25,2647.25,2646,2646,9
20190301|2018-11-22 21:30,23,2647,2647,2647,2647,1
20190301|2018-11-22 22:30,23,2645.25,2645.25,2645.25,2645.25,1
20190301|2018-11-22 23:00,23,2645.5,2645.5,2643.25,2643.25,13
20190301|2018-11-22 23:30,23,2644,2644,2639,2639.75,11
20190301|2018-11-23 00:00,23,2641.5,2643.5,2641.5,2643.5,4
20190301|2018-11-23 01:00,23,2641.5,2641.5,2640.75,2641,4
20190301|2018-11-23 01:30,23,2642.75,2645.5,2641.75,2643.5,10
20190301|2018-11-23 02:00,23,2646.75,2650.75,2643.5,2649.5,81
20190301|2018-11-23 02:30,23,2649,2651.25,2647.5,2650.5,65
20190301|2018-11-23 03:00,23,2648.75,2650,2647.75,2650,4
20190301|2018-11-23 03:30,23,2649.75,2650.25,2649,2650.25,6
20190301|2018-11-23 04:00,23,2651,2651,2651,2651,1
20190301|2018-11-23 04:30,23,2647.25,2648.5,2640.75,2641.75,65
20190301|2018-11-23 05:00,23,2641.75,2644.5,2641.75,2642.75,16
20190301|2018-11-23 05:30,23,2643.5,2643.5,2642.25,2643,12
20190301|2018-11-23 06:00,23,2641,2643,2640.75,2642.75,8
20190301|2018-11-23 06:30,23,2642.5,2645.25,2641.5,2645.25,18
20190301|2018-11-23 07:00,23,2644.25,2644.25,2639.75,2639.75,16
20190301|2018-11-23 07:30,23,2640,2640,2630.75,2634.5,110
20190301|2018-11-23 08:00,23,2635.25,2637,2632.5,2636.75,41
20190301|2018-11-23 08:30,23,2636.25,2647.5,2635.5,2646,151
20190301|2018-11-23 09:00,23,2646,2648,2639,2640.25,110
20190301|2018-11-23 09:30,23,2640.75,2648.25,2639.75,2646,225
20190301|2018-11-23 10:00,23,2647,2652.5,2646.25,2650.25,81
20190301|2018-11-23 10:30,23,2649.5,2649.75,2643.75,2643.75,58
20190301|2018-11-23 11:00,23,2642,2646.25,2640.25,2645,42
20190301|2018-11-23 11:30,23,2643.5,2647.25,2637,2637.75,88
20190301|2018-11-23 12:00,23,2638.25,2638.25,2634,2634,68
20190301|2018-11-25 17:00,26,2639.25,2644.25,2633.5,2642.5,55
20190301|2018-11-25 17:30,26,2643.75,2643.75,2642.5,2643,4
20190301|2018-11-25 18:00,26,2643.75,2647.5,2641.5,2642,32
20190301|2018-11-25 18:30,26,2642.5,2643,2642,2642.25,13
20190301|2018-11-25 19:00,26,2642.5,2646.5,2642.5,2643.75,187
20190301|2018-11-25 19:30,26,2643,2644.5,2643,2644.5,20
20190301|2018-11-25 20:00,26,2644.5,2646.75,2642.5,2646,62
20190301|2018-11-25 20:30,26,2646,2646.75,2644.75,2645.25,40
20190301|2018-11-25 21:00,26,2646.25,2649.25,2646.25,2647.75,75
20190301|2018-11-25 21:30,26,2648.5,2648.75,2648.25,2648.25,6
20190301|2018-11-25 22:00,26,2647.25,2649,2647.25,2649,3
20190301|2018-11-25 22:30,26,2648.25,2648.75,2648,2648.75,3
20190301|2018-11-25 23:00,26,2649.5,2650.75,2649.5,2650,11
20190301|2018-11-25 23:30,26,2648.5,2648.5,2648.25,2648.25,13
20190301|2018-11-26 00:00,26,2650.5,2650.5,2649.25,2650,7
20190301|2018-11-26 00:30,26,2650,2650,2648.5,2648.5,4
20190301|2018-11-26 01:00,26,2650.5,2655.25,2650.5,2654,57
20190301|2018-11-26 01:30,26,2654.75,2656.5,2654.25,2655.5,15
20190301|2018-11-26 02:00,26,2657.25,2667,2657.25,2666,75
20190301|2018-11-26 02:30,26,2666.5,2669.5,2666,2667.5,50
20190301|2018-11-26 03:00,26,2668,2670.5,2667.25,2668.75,16
20190301|2018-11-26 03:30,26,2669,2671.25,2669,2670,12
20190301|2018-11-26 04:00,26,2668.75,2668.75,2665.75,2665.75,15
20190301|2018-11-26 04:30,26,2665,2666.25,2665,2666.25,23
20190301|2018-11-26 05:00,26,2666.25,2666.5,2663.5,2664.5,21
20190301|2018-11-26 05:30,26,2665,2666.25,2664.25,2666.25,16
20190301|2018-11-26 06:00,26,2665.75,2668,2664.25,2665.75,46
20190301|2018-11-26 06:30,26,2665,2666,2665,2665.25,17
20190301|2018-11-26 07:00,26,2665,2665.25,2663.75,2665.25,125
20190301|2018-11-26 07:30,26,2663.75,2664.5,2661,2664.5,65
20190301|2018-11-26 08:00,26,2664.25,2665.25,2662.5,2663,38
20190301|2018-11-26 08:30,26,2664,2676,2661.5,2676,213
20190301|2018-11-26 09:00,26,2675.5,2677.5,2669.75,2672,151
20190301|2018-11-26 09:30,26,2672.75,2675.75,2668.5,2675,151
20190301|2018-11-26 10:00,26,2675,2675.5,2670.75,2671.5,75
20190301|2018-11-26 10:30,26,2671.25,2671.25,2663.75,2668.75,86
20190301|2018-11-26 11:00,26,2668.25,2672,2663.5,2664.5,87
20190301|2018-11-26 11:30,26,2664.25,2664.25,2658,2662,55
20190301|2018-11-26 12:00,26,2663,2666.25,2660.5,2665,37
20190301|2018-11-26 12:30,26,2665.25,2670.75,2663.25,2670.5,67
20190301|2018-11-26 13:00,26,2671,2675.25,2669.5,2675.25,100
20190301|2018-11-26 13:30,26,2676,2679,2673,2677.75,74
20190301|2018-11-26 14:00,26,2678,2679.75,2674.25,2675,55
20190301|2018-11-26 14:30,26,2675,2680,2675,2679,77
20190301|2018-11-26 15:00,26,2678.5,2681.5,2674,2674,101
20190301|2018-11-26 15:30,26,2672.75,2672.75,2666,2666,108
20190301|2018-11-26 17:00,27,2665.5,2668.75,2664,2667,17
20190301|2018-11-26 17:30,27,2666,2667.5,2666,2667.5,13
20190301|2018-11-26 18:00,27,2667,2667,2664.75,2665.5,10
20190301|2018-11-26 18:30,27,2666,2666,2662.75,2663.75,12
20190301|2018-11-26 19:00,27,2661,2664,2661,2664,42
20190301|2018-11-26 19:30,27,2662.75,2665,2662.25,2663.75,64
20190301|2018-11-26 20:00,27,2663,2665.5,2662.5,2664,15
20190301|2018-11-26 20:30,27,2664.5,2668,2664.5,2666,20
20190301|2018-11-26 21:00,27,2666,2671.75,2666,2671.75,37
20190301|2018-11-26 21:30,27,2671,2673,2670.25,2671.25,23
20190301|2018-11-26 22:00,27,2671.25,2673.75,2671.25,2672.75,6
20190301|2018-11-26 22:30,27,2672.75,2674,2672.5,2673.5,9
20190301|2018-11-26 23:00,27,2674,2675,2673,2675,9
20190301|2018-11-26 23:30,27,2673,2673,2669.5,2669.5,16
20190301|2018-11-27 00:00,27,2670.25,2671,2670,2670,9
20190301|2018-11-27 00:30,27,2669.75,2671.5,2669.75,2670.75,7
20190301|2018-11-27 01:00,27,2669.5,2669.75,2667,2669.5,20
20190301|2018-11-27 01:30,27,2669,2690,2669,2674,269
20190301|2018-11-27 02:00,27,2674,2675.75,2666,2669.25,38
20190301|2018-11-27 02:30,27,2669.5,2673.25,2669.5,2673.25,8
20190301|2018-11-27 03:00,27,2674.25,2679,2673.25,2679,70
20190301|2018-11-27 03:30,27,2678.25,2679.5,2673.5,2673.5,46
20190301|2018-11-27 04:00,27,2671.5,2673,2671.25,2673,5
20190301|2018-11-27 04:30,27,2670,2671,2669.5,2671,9
20190301|2018-11-27 05:00,27,2668,2669.25,2665.25,2665.5,52
20190301|2018-11-27 05:30,27,2667.25,2670.25,2667.25,2670.25,38
20190301|2018-11-27 06:00,27,2668.5,2668.5,2665.5,2667.25,14
20190301|2018-11-27 06:30,27,2667,2667,2663,2664,89
20190301|2018-11-27 07:00,27,2664,2664.25,2661.5,2663,59
20190301|2018-11-27 07:30,27,2662,2666.25,2661.25,2665,39
20190301|2018-11-27 08:00,27,2665,2668.25,2664,2668.25,45
20190301|2018-11-27 08:30,27,2668.25,2673,2660,2670.75,320
20190301|2018-11-27 09:00,27,2670.75,2681.75,2666.5,2675.25,199
20190301|2018-11-27 09:30,27,2674.5,2683,2670,2680,138
20190301|2018-11-27 10:00,27,2679,2684.75,2676.75,2680,71
20190301|2018-11-27 10:30,27,2679.5,2682,2674.5,2681,55
20190301|2018-11-27 11:00,27,2681.25,2681.25,2671.5,2671.75,142
20190301|2018-11-27 11:30,27,2672.5,2677.25,2669.5,2673.75,48
20190301|2018-11-27 12:00,27,2674.5,2679.5,2670.25,2674.25,160
20190301|2018-11-27 12:30,27,2675.75,2681,2675.75,2681,115
20190301|2018-11-27 13:00,27,2681.5,2686,2681.5,2683.5,60
20190301|2018-11-27 13:30,27,2685,2686.25,2682.5,2682.75,100
20190301|2018-11-27 14:00,27,2682,2684.75,2679.75,2682.75,41
20190301|2018-11-27 14:30,27,2682.5,2688,2680.75,2688,71
20190301|2018-11-27 15:00,27,2688,2690,2686.5,2690,136
20190301|2018-11-27 15:30,27,2690,2692.75,2689.5,2692,78
20190301|2018-11-27 17:00,28,2693,2694,2691.25,2691.5,39
20190301|2018-11-27 17:30,28,2691.5,2691.5,2690.25,2691.5,4
20190301|2018-11-27 18:00,28,2690.5,2692.5,2690.5,2692,14
20190301|2018-11-27 18:30,28,2692.5,2692.5,2691,2691,3
20190301|2018-11-27 19:00,28,2690.5,2690.5,2690,2690,3
20190301|2018-11-27 19:30,28,2689,2691,2687,2687,8
20190301|2018-11-27 20:00,28,2688.25,2688.75,2688.25,2688.75,2
20190301|2018-11-27 20:30,28,2690,2690,2690,2690,1
20190301|2018-11-27 21:00,28,2689.75,2690.75,2689.75,2690.75,6
20190301|2018-11-27 21:30,28,2690.75,2690.75,2690.75,2690.75,2
20190301|2018-11-27 22:00,28,2690.5,2693,2690.5,2693,6
20190301|2018-11-27 22:30,28,2692,2692.25,2691.25,2691.5,5
20190301|2018-11-27 23:00,28,2691.5,2691.5,2691.5,2691.5,5
20190301|2018-11-27 23:30,28,2691.5,2692.75,2690.75,2691,17
20190301|2018-11-28 00:00,28,2692.75,2697.75,2692.25,2697,27
20190301|2018-11-28 00:30,28,2697.25,2697.5,2696,2697.5,13
20190301|2018-11-28 01:00,28,2696.75,2696.75,2695.5,2695.75,13
20190301|2018-11-28 01:30,28,2695.25,2695.25,2693.5,2693.5,7
20190301|2018-11-28 02:00,28,2693.25,2693.5,2691,2691,16
20190301|2018-11-28 02:30,28,2693,2694,2688.25,2694,31
20190301|2018-11-28 03:00,28,2694.25,2694.25,2693.25,2693.5,6
20190301|2018-11-28 03:30,28,2690.5,2693,2690.5,2692.75,13
20190301|2018-11-28 04:00,28,2692.25,2692.25,2691.25,2691.25,15
20190301|2018-11-28 04:30,28,2693,2695,2693,2695,3
20190301|2018-11-28 05:00,28,2696.75,2698,2695,2695,18
20190301|2018-11-28 05:30,28,2695.5,2696.75,2695.5,2696.5,8
20190301|2018-11-28 06:00,28,2698.5,2701,2698,2699,80
20190301|2018-11-28 06:30,28,2699.25,2702.75,2699.25,2701,20
20190301|2018-11-28 07:00,28,2701,2702,2700.75,2701.75,11
20190301|2018-11-28 07:30,28,2701,2702,2700.5,2701,24
20190301|2018-11-28 08:00,28,2700,2701.25,2699,2700.5,33
20190301|2018-11-28 08:30,28,2701,2703,2696.5,2697.5,218
20190301|2018-11-28 09:00,28,2698.75,2700,2691.5,2692.75,281
20190301|2018-11-28 09:30,28,2691,2695.5,2690,2694.5,96
20190301|2018-11-28 10:00,28,2694.25,2699,2694,2698,83
20190301|2018-11-28 10:30,28,2698.25,2702.25,2696.25,2699.75,88
20190301|2018-11-28 11:00,28,2701.5,2730.75,2701.5,2730.75,826
20190301|2018-11-28 11:30,28,2729,2732.5,2725.5,2728.25,522
20190301|2018-11-28 12:00,28,2728.25,2732,2723.5,2732,110
20190301|2018-11-28 12:30,28,2731.25,2740,2730.75,2737.75,172
20190301|2018-11-28 13:00,28,2737.5,2741.5,2734.25,2736.75,187
20190301|2018-11-28 13:30,28,2737,2738.25,2732,2732.5,3656
20190301|2018-11-28 14:00,28,2732.25,2740,2730.5,2740,50
20190301|2018-11-28 14:30,28,2739,2750.25,2739,2750.25,256
20190301|2018-11-28 15:00,28,2749.75,2750.5,2745,2747.75,131
20190301|2018-11-28 15:30,28,2747,2748.25,2746,2747.5,61
20190301|2018-11-28 17:00,29,2745.25,2747,2742.25,2745.5,75
20190301|2018-11-28 17:30,29,2744.75,2745.75,2744.75,2745.25,33
20190301|2018-11-28 18:00,29,2745.75,2747.75,2745.75,2746,38
20190301|2018-11-28 18:30,29,2746.25,2746.25,2744.5,2744.5,44
20190301|2018-11-28 19:00,29,2744.5,2745.75,2743.5,2744,69
20190301|2018-11-28 19:30,29,2744.25,2745.25,2742,2742,91
20190301|2018-11-28 20:00,29,2743,2743.75,2742.25,2742.75,44
20190301|2018-11-28 20:30,29,2742.25,2742.25,2740.25,2740.25,95
20190301|2018-11-28 21:00,29,2741.25,2742.75,2741.25,2742.75,11
20190301|2018-11-28 21:30,29,2743.5,2743.5,2743.5,2743.5,1
20190301|2018-11-28 22:00,29,2742.5,2742.5,2742.25,2742.25,3
20190301|2018-11-28 22:30,29,2742.75,2744.25,2742.75,2744.25,2
20190301|2018-11-28 23:00,29,2742.5,2742.5,2741,2741,32
20190301|2018-11-28 23:30,29,2741.25,2741.75,2740.5,2740.5,25
20190301|2018-11-29 00:00,29,2740.5,2740.5,2739,2739.25,49
20190301|2018-11-29 00:30,29,2739.25,2741.25,2739,2740.75,15
20190301|2018-11-29 01:00,29,2740.75,2740.75,2739,2740,17
20190301|2018-11-29 01:30,29,2740.5,2741.5,2740.5,2741.5,6
20190301|2018-11-29 02:00,29,2741.25,2744.5,2741,2742,59
20190301|2018-11-29 02:30,29,2741.25,2743.5,2741.25,2743.5,9
20190301|2018-11-29 03:00,29,2742.75,2742.75,2738.75,2741,37
20190301|2018-11-29 03:30,29,2742.25,2742.25,2740,2740,3
20190301|2018-11-29 04:00,29,2738.5,2740,2738.5,2740,20
20190301|2018-11-29 04:30,29,2740.25,2740.25,2736.25,2737.25,23
20190301|2018-11-29 05:00,29,2737,2738.25,2737,2737.75,12
20190301|2018-11-29 05:30,29,2737,2738.25,2734.25,2738.25,53
20190301|2018-11-29 06:00,29,2737.5,2742,2737.5,2742,34
20190301|2018-11-29 06:30,29,2740.5,2741.75,2737.75,2737.75,24
20190301|2018-11-29 07:00,29,2737.75,2740.5,2737.25,2740.5,27
20190301|2018-11-29 07:30,29,2742,2742.75,2740.25,2740.25,21
20190301|2018-11-29 08:00,29,2741,2742.5,2739.5,2740.75,19
20190301|2018-11-29 08:30,29,2741.25,2744.75,2739.25,2740.5,180
20190301|2018-11-29 09:00,29,2740.5,2742,2734.5,2735,156
20190301|2018-11-29 09:30,29,2736,2745.75,2728.75,2732.75,751
20190301|2018-11-29 10:00,29,2732.25,2738.75,2730.5,2738.25,250
20190301|2018-11-29 10:30,29,2737.75,2744,2736.5,2744,123
20190301|2018-11-29 11:00,29,2743,2743,2739.25,2742,93
20190301|2018-11-29 11:30,29,2744.25,2747.25,2743.25,2746.25,138
20190301|2018-11-29 12:00,29,2746.5,2746.5,2742.75,2744,23
20190301|2018-11-29 12:30,29,2745.5,2748.5,2743.75,2746,53
20190301|2018-11-29 13:00,29,2745.5,2754.5,2744.75,2752,134
20190301|2018-11-29 13:30,29,2752,2759.75,2751.75,2759.25,124
20190301|2018-11-29 14:00,29,2759.25,2759.75,2752,2754.25,66
20190301|2018-11-29 14:30,29,2752.75,2753,2743,2743.5,351
20190301|2018-11-29 15:00,29,2744.5,2749.5,2743.75,2749.5,25
20190301|2018-11-29 15:30,29,2748,2749,2746.75,2748,32
20190301|2018-11-29 17:00,30,2747.75,2747.75,2742.5,2744,56
20190301|2018-11-29 17:30,30,2744,2745.5,2743.5,2744.75,8
20190301|2018-11-29 18:00,30,2745,2746.75,2745,2745,5
20190301|2018-11-29 18:30,30,2745.75,2746.5,2745.75,2745.75,5
20190301|2018-11-29 19:00,30,2745,2746,2743,2744.25,20
20190301|2018-11-29 19:30,30,2743.25,2745,2743.25,2745,4
20190301|2018-11-29 20:00,30,2744.25,2745.75,2744.25,2745.75,5
20190301|2018-11-29 20:30,30,2745.75,2746.75,2745.75,2746,5
20190301|2018-11-29 21:00,30,2746.5,2748.25,2746.5,2748,9
20190301|2018-11-29 21:30,30,2746.5,2746.5,2746.5,2746.5,10
20190301|2018-11-29 22:00,30,2747.25,2748,2747.25,2748,3
20190301|2018-11-29 22:30,30,2747.75,2748.25,2747.75,2748,16
20190301|2018-11-29 23:00,30,2747.5,2747.5,2745,2745,25
20190301|2018-11-29 23:30,30,2745.5,2745.5,2744.5,2744.5,20
20190301|2018-11-30 00:00,30,2745,2745,2745,2745,2
20190301|2018-11-30 00:30,30,2747.25,2747.25,2746,2746,4
20190301|2018-11-30 01:00,30,2745.5,2745.5,2744.75,2744.75,8
20190301|2018-11-30 01:30,30,2744.5,2744.75,2744.25,2744.5,24
20190301|2018-11-30 02:00,30,2745.25,2745.25,2741,2741.75,121
20190301|2018-11-30 02:30,30,2742,2742.25,2741,2741.25,18
20190301|2018-11-30 03:00,30,2741,2741.75,2739,2739.75,27
20190301|2018-11-30 03:30,30,2741,2741,2739.75,2740,19
20190301|2018-11-30 04:00,30,2739.75,2740.5,2739,2740.5,10
20190301|2018-11-30 04:30,30,2740.5,2740.5,2737.75,2737.75,7
20190301|2018-11-30 05:00,30,2737.25,2737.5,2736,2737.5,7
20190301|2018-11-30 05:30,30,2737,2738,2734.5,2735.25,29
20190301|2018-11-30 06:00,30,2736.5,2737,2734.5,2736.75,31
20190301|2018-11-30 06:30,30,2737.75,2737.75,2737.25,2737.25,8
20190301|2018-11-30 07:00,30,2737,2745,2735.5,2743,143
20190301|2018-11-30 07:30,30,2743.25,2745.75,2741,2744.25,76
20190301|2018-11-30 08:00,30,2744,2744.5,2741.25,2741.25,344
20190301|2018-11-30 08:30,30,2742.25,2746,2738.5,2746,106
20190301|2018-11-30 09:00,30,2745,2748.5,2743.5,2745.75,837
20190301|2018-11-30 09:30,30,2748.25,2753.25,2748.25,2749.25,184
20190301|2018-11-30 10:00,30,2749,2749.5,2743.25,2744.5,51
20190301|2018-11-30 10:30,30,2743.5,2750.25,2741.25,2749,75
20190301|2018-11-30 11:00,30,2748.75,2749.5,2745.75,2745.75,83
20190301|2018-11-30 11:30,30,2746,2747.5,2744.5,2745.75,11
20190301|2018-11-30 12:00,30,2744.75,2747.5,2743,2747.5,20
20190301|2018-11-30 12:30,30,2747.75,2757,2747.75,2754.75,163
20190301|2018-11-30 13:00,30,2755.25,2757.5,2753.75,2756,19
20190301|2018-11-30 13:30,30,2756.75,2758.5,2755.5,2756,72
20190301|2018-11-30 14:00,30,2756.75,2764.5,2756,2763.25,93
20190301|2018-11-30 14:30,30,2763,2766.5,2758.5,2764,781
20190301|2018-11-30 15:00,30,2761.25,2769.75,2759,2769,205
20190301|2018-11-30 15:30,30,2768.5,2770,2768,2768.5,39
20190301|2018-12-02 17:00,3,2792,2815,2792,2812.5,523
20190301|2018-12-02 17:30,3,2810.5,2810.5,2807.5,2808.5,101
20190301|2018-12-02 18:00,3,2809.5,2810,2804.5,2804.5,109
20190301|2018-12-02 18:30,3,2805.25,2807,2804,2805,131
20190301|2018-12-02 19:00,3,2805.25,2808,2805.25,2807.25,46
20190301|2018-12-02 19:30,3,2806.5,2806.5,2803.5,2805.25,63
20190301|2018-12-02 20:00,3,2806.5,2808,2805.75,2808,19
20190301|2018-12-02 20:30,3,2808.25,2811.5,2808,2811.5,40
20190301|2018-12-02 21:00,3,2811.75,2814.75,2811.75,2814,36
20190301|2018-12-02 21:30,3,2812.75,2813.5,2812,2812,26
20190301|2018-12-02 22:00,3,2813,2814,2812.75,2812.75,21
20190301|2018-12-02 22:30,3,2813,2813,2810.75,2810.75,25
20190301|2018-12-02 23:00,3,2811.25,2811.75,2810,2811.75,144
20190301|2018-12-02 23:30,3,2811.75,2813.75,2811,2813,46
20190301|2018-12-03 00:00,3,2813.5,2813.5,2811.5,2811.5,31
20190301|2018-12-03 00:30,3,2812,2814,2810.75,2814,41
20190301|2018-12-03 01:00,3,2813.75,2817,2813,2815.5,109
20190301|2018-12-03 01:30,3,2815.25,2818.25,2814.25,2818,179
20190301|2018-12-03 02:00,3,2818,2819,2816,2817.5,90
20190301|2018-12-03 02:30,3,2817.5,2818,2815,2815,214
20190301|2018-12-03 03:00,3,2815.75,2817.25,2812.5,2812.75,80
20190301|2018-12-03 03:30,3,2812.5,2814.25,2812.5,2814,13
20190301|2018-12-03 04:00,3,2814,2814.5,2813.5,2814.5,14
20190301|2018-12-03 04:30,3,2814.25,2814.25,2810.75,2811.25,44
20190301|2018-12-03 05:00,3,2811,2811.25,2808.25,2808.75,32
20190301|2018-12-03 05:30,3,2809,2809.5,2806,2806.75,56
20190301|2018-12-03 06:00,3,2806.25,2806.25,2801.25,2802.75,49
20190301|2018-12-03 06:30,3,2803.25,2805,2802.5,2802.5,80
20190301|2018-12-03 07:00,3,2803.5,2806.5,2803.5,2805.25,50
20190301|2018-12-03 07:30,3,2804,2805.5,2801.75,2804.5,81
20190301|2018-12-03 08:00,3,2803.25,2807.5,2803.25,2807.5,58
20190301|2018-12-03 08:30,3,2807,2807.75,2790.25,2791.75,373
20190301|2018-12-03 09:00,3,2793.5,2801.5,2790.75,2799.5,350
20190301|2018-12-03 09:30,3,2798.75,2799.5,2784.25,2785.5,253
20190301|2018-12-03 10:00,3,2785.5,2790.25,2781.75,2786.75,662
20190301|2018-12-03 10:30,3,2787.25,2789.75,2779,2780.75,339
20190301|2018-12-03 11:00,3,2781.75,2789,2781.75,2788.75,212
20190301|2018-12-03 11:30,3,2790,2794.25,2786.25,2788.75,104
20190301|2018-12-03 12:00,3,2790.5,2795.75,2790.5,2794.75,391
20190301|2018-12-03 12:30,3,2793.5,2793.5,2784.75,2786.75,316
20190301|2018-12-03 13:00,3,2788.25,2792.75,2780.75,2791.5,185
20190301|2018-12-03 13:30,3,2791.5,2793,2788,2790.25,98
20190301|2018-12-03 14:00,3,2789.5,2797.5,2786.5,2795.25,343
20190301|2018-12-03 14:30,3,2795.75,2798.75,2790,2796.25,263
20190301|2018-12-03 15:00,3,2796.25,2799.75,2793.5,2795.5,81
20190301|2018-12-03 15:30,3,2795.75,2796.25,2793.25,2795.25,100
20190301|2018-12-03 17:00,4,2795.25,2795.25,2791.5,2791.5,136
20190301|2018-12-03 17:30,4,2791.5,2792.75,2790.5,2792,14
20190301|2018-12-03 18:00,4,2792,2792,2789.25,2790.75,14
20190301|2018-12-03 18:30,4,2791,2792.5,2788.5,2788.5,147
20190301|2018-12-03 19:00,4,2788.75,2790.75,2787,2789.25,17
20190301|2018-12-03 19:30,4,2787.5,2790.5,2787.25,2789.5,31
20190301|2018-12-03 20:00,4,2788.5,2788.5,2786.5,2788.5,27
20190301|2018-12-03 20:30,4,2788.25,2789.25,2787.25,2787.25,21
20190301|2018-12-03 21:00,4,2787.25,2787.25,2785,2786,24
20190301|2018-12-03 21:30,4,2784.75,2786.5,2783,2784.25,37
20190301|2018-12-03 22:00,4,2785.25,2785.25,2781,2782,30
20190301|2018-12-03 22:30,4,2782.75,2782.75,2779.5,2782,22
20190301|2018-12-03 23:00,4,2779.75,2781.75,2774.75,2775.75,46
20190301|2018-12-03 23:30,4,2776,2776,2773.5,2774.5,40
20190301|2018-12-04 00:00,4,2773.5,2777.5,2772.5,2777,101
20190301|2018-12-04 00:30,4,2777.75,2779.25,2777.5,2778,35
20190301|2018-12-04 01:00,4,2779.25,2781,2778.5,2781,32
20190301|2018-12-04 01:30,4,2781,2782.75,2780.75,2781.75,30
20190301|2018-12-04 02:00,4,2783,2785.5,2782.5,2783.5,97
20190301|2018-12-04 02:30,4,2782.75,2783.25,2780.75,2782.25,120
20190301|2018-12-04 03:00,4,2782,2784,2780,2781.75,147
20190301|2018-12-04 03:30,4,2780.5,2780.75,2778.5,2780.75,40
20190301|2018-12-04 04:00,4,2778.5,2785,2778.5,2785,32
20190301|2018-12-04 04:30,4,2786,2787.5,2785.25,2786,35
20190301|2018-12-04 05:00,4,2786.75,2789,2786.75,2787.25,25
20190301|2018-12-04 05:30,4,2786,2787,2785,2786.25,46
20190301|2018-12-04 06:00,4,2784.5,2787.25,2783,2783,60
20190301|2018-12-04 06:30,4,2784,2786.5,2783.25,2785.25,82
20190301|2018-12-04 07:00,4,2786,2791,2786,2789.75,27
20190301|2018-12-04 07:30,4,2788,2792.75,2787.5,2790.25,85
20190301|2018-12-04 08:00,4,2789.75,2790,2787.5,2787.75,170
20190301|2018-12-04 08:30,4,2787.75,2792,2777.25,2781.5,546
20190301|2018-12-04 09:00,4,2781,2783.5,2774.25,2779.75,594
20190301|2018-12-04 09:30,4,2779,2781.75,2776,2776,414
20190301|2018-12-04 10:00,4,2774.75,2779.25,2772,2773.5,2221
20190301|2018-12-04 10:30,4,2773.5,2775.5,2767.5,2768.5,829
20190301|2018-12-04 11:00,4,2767.5,2767.5,2736.25,2736.25,911
20190301|2018-12-04 11:30,4,2736,2741.25,2726.25,2733.25,1490
20190301|2018-12-04 12:00,4,2732.75,2734.75,2714.5,2719.25,565
20190301|2018-12-04 12:30,4,2719.5,2728.5,2706.75,2725.5,1884
20190301|2018-12-04 13:00,4,2725.5,2731.75,2719.25,2721.5,345
20190301|2018-12-04 13:30,4,2723,2736.25,2723,2726.5,626
20190301|2018-12-04 14:00,4,2726,2726.25,2709,2710.5,800
20190301|2018-12-04 14:30,4,2709,2716.75,2702.25,2708,1066
20190301|2018-12-04 15:00,4,2707.75,2710,2704.75,2706.25,551
20190301|2018-12-04 15:30,4,2707.75,2707.75,2700.5,2706.75,300
20190301|2018-12-04 17:00,5,2704.25,2711.5,2702.25,2710.5,66
20190301|2018-12-04 17:30,5,2709.5,2714,2709.5,2714,177
20190301|2018-12-04 18:00,5,2715,2719.25,2713.75,2715.25,104
20190301|2018-12-04 18:30,5,2714.5,2715,2712.5,2713,31
20190301|2018-12-04 19:00,5,2713.5,2715.5,2712.75,2715.5,45
20190301|2018-12-04 19:30,5,2715,2718.5,2714.5,2718.25,41
20190301|2018-12-04 20:00,5,2718.25,2720,2716.75,2718.75,53
20190301|2018-12-04 20:30,5,2716.5,2718,2716.25,2718,16
20190301|2018-12-04 21:00,5,2717,2718.25,2716.5,2718.25,5
20190301|2018-12-04 21:30,5,2717.5,2717.5,2714,2715,69
20190301|2018-12-04 22:00,5,2715.75,2717.25,2715.5,2716.75,35
20190301|2018-12-04 22:30,5,2717.5,2719.25,2717,2717,4
20190301|2018-12-04 23:00,5,2716.5,2718,2714.5,2717.5,32
20190301|2018-12-04 23:30,5,2715.25,2717.75,2715.25,2717.75,16
20190301|2018-12-05 00:00,5,2716.25,2716.25,2713.75,2715.25,22
20190301|2018-12-05 00:30,5,2715.25,2717.25,2715.25,2717,19
20190301|2018-12-05 01:00,5,2716.75,2720,2716.25,2719,89
20190301|2018-12-05 01:30,5,2718.25,2719.5,2716.25,2718.75,120
20190301|2018-12-05 02:00,5,2718.5,2718.5,2712.5,2714.25,318
20190301|2018-12-05 02:30,5,2714,2721.5,2713.75,2721,459
20190301|2018-12-05 03:00,5,2720.5,2722.75,2719,2719.5,510
20190301|2018-12-05 03:30,5,2719.25,2722,2718,2720.25,238
20190301|2018-12-05 04:00,5,2720.5,2723.5,2720.25,2721.25,427
20190301|2018-12-05 04:30,5,2721.25,2723.25,2719.5,2723,347
20190301|2018-12-05 05:00,5,2722.75,2723.5,2719,2719,77
20190301|2018-12-05 05:30,5,2719,2721.75,2719,2721,35
20190301|2018-12-05 06:00,5,2721.25,2721.25,2718.5,2718.5,57
20190301|2018-12-05 06:30,5,2719,2722,2718.5,2721.75,26
20190301|2018-12-05 07:00,5,2721.25,2725.75,2721,2724.5,135
20190301|2018-12-05 07:30,5,2724.5,2724.5,2722,2722.25,38
20190301|2018-12-05 08:00,5,2722.5,2724,2720.5,2723.5,215
20190301|2018-12-05 17:00,6,2718.5,2718.75,2654,2691.25,946
20190301|2018-12-05 17:30,6,2692,2692.5,2682,2689.25,143
20190301|2018-12-05 18:00,6,2688.75,2691.5,2685.25,2688.75,179
20190301|2018-12-05 18:30,6,2687.75,2688.5,2685.25,2685.75,113
20190301|2018-12-05 19:00,6,2686,2686,2667.25,2674,229
20190301|2018-12-05 19:30,6,2675,2680.75,2675,2677.25,135
20190301|2018-12-05 20:00,6,2678.25,2678.5,2675.75,2676.75,195
20190301|2018-12-05 20:30,6,2676,2678.5,2675.25,2675.5,59
20190301|2018-12-05 21:00,6,2675,2675,2666.25,2671.25,172
20190301|2018-12-05 21:30,6,2671,2675.25,2669.25,2674.5,118
20190301|2018-12-05 22:00,6,2675.25,2676.75,2669.75,2672.5,97
20190301|2018-12-05 22:30,6,2671.5,2673,2667.5,2672.5,69
20190301|2018-12-05 23:00,6,2673,2676,2672.5,2672.5,61
20190301|2018-12-05 23:30,6,2672.5,2675.5,2670.75,2674,54
20190301|2018-12-06 00:00,6,2675.25,2677.5,2671,2671,51
20190301|2018-12-06 00:30,6,2671.25,2673,2668.75,2672.75,68
20190301|2018-12-06 01:00,6,2673,2683.25,2673,2681.5,310
20190301|2018-12-06 01:30,6,2681.25,2688.25,2681,2684.5,340
20190301|2018-12-06 02:00,6,2685,2685.5,2676.75,2676.75,893
20190301|2018-12-06 02:30,6,2677,2680.75,2674.5,2676.25,1193
20190301|2018-12-06 03:00,6,2676.5,2676.75,2671.75,2672.5,481
20190301|2018-12-06 03:30,6,2673,2673.5,2657.75,2659,558
20190301|2018-12-06 04:00,6,2659,2661,2656,2657.5,383
20190301|2018-12-06 04:30,6,2657.25,2663.5,2656,2660.25,322
20190301|2018-12-06 05:00,6,2660,2667.5,2658.25,2664.5,563
20190301|2018-12-06 05:30,6,2665,2665,2656.75,2661.5,427
20190301|2018-12-06 06:00,6,2661.5,2668.5,2661,2666.5,381
20190301|2018-12-06 06:30,6,2666.25,2668.75,2662.25,2665.5,297
20190301|2018-12-06 07:00,6,2665,2672.25,2665,2671.75,471
20190301|2018-12-06 07:30,6,2672.25,2672.5,2664.75,2665.5,1079
20190301|2018-12-06 08:00,6,2665.5,2667,2659.75,2661,1121
20190301|2018-12-06 08:30,6,2661.25,2673.5,2648.25,2653.25,5427
20190301|2018-12-06 09:00,6,2652.5,2663.25,2648.75,2660.5,3326
20190301|2018-12-06 09:30,6,2660.5,2662,2641.75,2644,2556
20190301|2018-12-06 10:00,6,2643.75,2647,2625.5,2629,1833
20190301|2018-12-06 10:30,6,2628,2651.25,2627.75,2649.5,956
20190301|2018-12-06 11:00,6,2650.25,2664.25,2645.5,2664.25,697
20190301|2018-12-06 11:30,6,2663.25,2672,2658.75,2667.25,770
20190301|2018-12-06 12:00,6,2666.5,2667.25,2653,2654,634
20190301|2018-12-06 12:30,6,2654,2673.75,2648.25,2673.5,423
20190301|2018-12-06 13:00,6,2673.75,2677,2657,2666.25,619
20190301|2018-12-06 13:30,6,2666.5,2673,2653,2671.25,729
20190301|2018-12-06 14:00,6,2672,2679,2667.25,2676,723
20190301|2018-12-06 14:30,6,2677.5,2701.25,2677.5,2701,1681
20190301|2018-12-06 15:00,6,2701.25,2703.25,2694.75,2695,1414
20190301|2018-12-06 15:30,6,2697.75,2701.75,2697.75,2698.5,165
20190301|2018-12-06 17:00,7,2698.75,2701,2696.25,2699.75,161
20190301|2018-12-06 17:30,7,2699.5,2699.5,2695.5,2698.75,69
20190301|2018-12-06 18:00,7,2700,2702.75,2695,2695.5,113
20190301|2018-12-06 18:30,7,2695.5,2696,2693.75,2696,93
20190301|2018-12-06 19:00,7,2696,2698.75,2694.25,2694.25,95
20190301|2018-12-06 19:30,7,2692.5,2695,2688,2688,122
20190301|2018-12-06 20:00,7,2689,2692,2687.5,2692,92
20190301|2018-12-06 20:30,7,2690.5,2693,2689,2691.25,37
20190301|2018-12-06 21:00,7,2691,2693.75,2690.25,2692.75,61
20190301|2018-12-06 21:30,7,2692.75,2693,2691.25,2691.75,29
20190301|2018-12-06 22:00,7,2692.25,2692.75,2691,2691.75,27
20190301|2018-12-06 22:30,7,2691.75,2693,2691.5,2692.75,54
20190301|2018-12-06 23:00,7,2693,2693,2691.25,2691.25,51
20190301|2018-12-06 23:30,7,2691.25,2692,2690.25,2692,35
20190301|2018-12-07 00:00,7,2691.25,2691.25,2689.25,2689.5,29
20190301|2018-12-07 00:30,7,2689.5,2690.5,2689,2690,66
20190301|2018-12-07 01:00,7,2690.5,2692,2684.25,2684.75,97
20190301|2018-12-07 01:30,7,2684,2684.25,2674.5,2675,223
20190301|2018-12-07 02:00,7,2675.25,2683.25,2674.5,2681.75,517
20190301|2018-12-07 02:30,7,2681.75,2686.75,2681.25,2681.25,195
20190301|2018-12-07 03:00,7,2680.5,2684.75,2679.5,2684,203
20190301|2018-12-07 03:30,7,2684.75,2689,2682.5,2687.5,208
20190301|2018-12-07 04:00,7,2686.25,2687.5,2682.75,2682.75,62
20190301|2018-12-07 04:30,7,2683,2688,2683,2685.5,163
20190301|2018-12-07 05:00,7,2685.25,2685.25,2681.5,2682.25,151
20190301|2018-12-07 05:30,7,2681.75,2682.75,2679,2679,215
20190301|2018-12-07 06:00,7,2679.75,2682,2677.75,2679.5,95
20190301|2018-12-07 06:30,7,2679,2682.5,2679,2682.5,105
20190301|2018-12-07 07:00,7,2682.25,2692.75,2681.75,2692.75,153
20190301|2018-12-07 07:30,7,2693.5,2702.5,2688,2694.25,609
20190301|2018-12-07 08:00,7,2694.5,2698,2694.5,2695.75,390
20190301|2018-12-07 08:30,7,2695.75,2713.75,2693.75,2705,3471
20190301|2018-12-07 09:00,7,2705.5,2708.25,2676.75,2684.25,2277
20190301|2018-12-07 09:30,7,2683.25,2685.75,2671.75,2683.5,1779
20190301|2018-12-07 10:00,7,2683,2686.25,2656.75,2661.75,1239
20190301|2018-12-07 10:30,7,2661,2671,2654.5,2654.5,674
20190301|2018-12-07 11:00,7,2654.5,2665,2653.75,2659.25,456
20190301|2018-12-07 11:30,7,2657,2666.5,2646.75,2664.25,1046
20190301|2018-12-07 12:00,7,2663.75,2670.25,2652.25,2660,897
20190301|2018-12-07 12:30,7,2658,2658,2644.75,2645,353
20190301|2018-12-07 13:00,7,2644.5,2651.25,2636,2647,1019
20190301|2018-12-07 13:30,7,2647.5,2649.5,2630.75,2632,735
20190301|2018-12-07 14:00,7,2632.25,2643,2627.25,2641.5,828
20190301|2018-12-07 14:30,7,2640,2655.5,2635.5,2637.75,1453
20190301|2018-12-07 15:00,7,2637,2642,2635.5,2639.75,909
20190301|2018-12-07 15:30,7,2638.25,2641.25,2637.5,2641.25,54
20190301|2018-12-09 17:00,10,2629,2632.75,2619.25,2622,507
20190301|2018-12-09 17:30,10,2621.5,2628,2614.25,2618.75,238
20190301|2018-12-09 18:00,10,2619.25,2625.25,2614.75,2616.25,223
20190301|2018-12-09 18:30,10,2615,2622.5,2615,2619.25,112
20190301|2018-12-09 19:00,10,2620.5,2624.5,2619.5,2623.5,228
20190301|2018-12-09 19:30,10,2623.5,2625,2620,2623.5,111
20190301|2018-12-09 20:00,10,2624,2624.75,2617,2618.25,108
20190301|2018-12-09 20:30,10,2616.75,2619.5,2615,2619.5,133
20190301|2018-12-09 21:00,10,2619.25,2619.5,2616,2618.5,77
20190301|2018-12-09 21:30,10,2618.25,2621.5,2618.25,2620,124
20190301|2018-12-09 22:00,10,2619.25,2620.25,2618.75,2619.75,30
20190301|2018-12-09 22:30,10,2620.25,2622,2619.5,2622,33
20190301|2018-12-09 23:00,10,2622,2622.25,2620,2620.25,85
20190301|2018-12-09 23:30,10,2619.75,2623,2619.75,2622.75,50
20190301|2018-12-10 00:00,10,2622.75,2624.75,2621.5,2623.5,94
20190301|2018-12-10 00:30,10,2622.75,2622.75,2619.75,2620,50
20190301|2018-12-10 01:00,10,2621.5,2628.5,2621.5,2626.25,244
20190301|2018-12-10 01:30,10,2626.75,2630.75,2625.5,2629,252
20190301|2018-12-10 02:00,10,2629.25,2635.25,2628.5,2628.75,685
20190301|2018-12-10 02:30,10,2628.25,2634.5,2625.75,2626,165
20190301|2018-12-10 03:00,10,2626,2632,2626,2627.5,90
20190301|2018-12-10 03:30,10,2627.75,2632.25,2627.25,2631.25,146
20190301|2018-12-10 04:00,10,2631.5,2632.5,2628.5,2630.5,165
20190301|2018-12-10 04:30,10,2630.75,2634,2629.5,2634,72
20190301|2018-12-10 05:00,10,2633.75,2636.25,2632.5,2632.5,198
20190301|2018-12-10 05:30,10,2632.75,2633.5,2629.25,2633.5,126
20190301|2018-12-10 06:00,10,2632.5,2634,2629.25,2630.5,142
20190301|2018-12-10 06:30,10,2630,2642.75,2630,2640,652
20190301|2018-12-10 07:00,10,2640.25,2648.75,2640.25,2644.75,431
20190301|2018-12-10 07:30,10,2644.25,2645.25,2639.75,2640,267
20190301|2018-12-10 08:00,10,2640,2640,2634.25,2634.75,598
20190301|2018-12-10 08:30,10,2635,2643,2613.75,2617.25,9077
20190301|2018-12-10 09:00,10,2617.5,2633.25,2614.25,2624.5,3871
20190301|2018-12-10 09:30,10,2623.75,2628,2602.25,2605.75,3523
20190301|2018-12-10 10:00,10,2605.75,2605.75,2586.75,2596.75,2698
20190301|2018-12-10 10:30,10,2596.25,2613.5,2594.25,2603.25,1274
20190301|2018-12-10 11:00,10,2602.75,2609.5,2597,2600.75,943
20190301|2018-12-10 11:30,10,2600.75,2628.25,2600.75,2623.5,2502
20190301|2018-12-10 12:00,10,2624.5,2630.5,2619,2620.5,1348
20190301|2018-12-10 12:30,10,2619.75,2636.5,2619.5,2631.25,875
20190301|2018-12-10 13:00,10,2631,2635.25,2624,2632.25,1420
20190301|2018-12-10 13:30,10,2633.25,2644.5,2632,2633,961
20190301|2018-12-10 14:00,10,2633,2637.5,2627,2637.5,793
20190301|2018-12-10 14:30,10,2637.5,2652,2637.5,2641.25,1816
20190301|2018-12-10 15:00,10,2641.75,2648.5,2641,2647,2874
20190301|2018-12-10 15:30,10,2647.25,2649,2645,2646,116
20190301|2018-12-10 17:00,11,2648,2649.25,2642.25,2643.75,159
20190301|2018-12-10 17:30,11,2644,2644,2640,2641,54
20190301|2018-12-10 18:00,11,2642,2643.25,2638.25,2639.25,327
20190301|2018-12-10 18:30,11,2639.25,2640.25,2634.75,2636,372
20190301|2018-12-10 19:00,11,2635.75,2637.75,2632.25,2636,431
20190301|2018-12-10 19:30,11,2637.25,2645.5,2636,2638.25,507
20190301|2018-12-10 20:00,11,2639.25,2640,2633.25,2635,249
20190301|2018-12-10 20:30,11,2635,2637.5,2633.5,2637.5,135
20190301|2018-12-10 21:00,11,2637.5,2640.5,2637,2638,253
20190301|2018-12-10 21:30,11,2637.75,2638.75,2635.75,2636.5,171
20190301|2018-12-10 22:00,11,2635.75,2638.5,2635.5,2637,91
20190301|2018-12-10 22:30,11,2637.25,2639.25,2636.5,2639,84
20190301|2018-12-10 23:00,11,2639.25,2641.25,2637.75,2641.25,150
20190301|2018-12-10 23:30,11,2641,2641,2638.5,2638.5,95
20190301|2018-12-11 00:00,11,2637.75,2638.75,2636.5,2638.25,121
20190301|2018-12-11 00:30,11,2638.75,2640.75,2638.25,2640.25,103
20190301|2018-12-11 01:00,11,2640.75,2643.25,2640.75,2641,350
20190301|2018-12-11 01:30,11,2640.75,2645.75,2639.5,2639.75,623
20190301|2018-12-11 02:00,11,2639.75,2644.25,2636,2639.5,1064
20190301|2018-12-11 02:30,11,2638.25,2642,2636.25,2638.25,291
20190301|2018-12-11 03:00,11,2637.75,2643,2637.25,2641.75,373
20190301|2018-12-11 03:30,11,2641,2646,2638.75,2645.75,370
20190301|2018-12-11 04:00,11,2645.75,2656.25,2645.75,2654.25,1747
20190301|2018-12-11 04:30,11,2653.75,2658.25,2653.75,2657.25,555
20190301|2018-12-11 05:00,11,2657.5,2662.25,2656.75,2661.5,1020
20190301|2018-12-11 05:30,11,2661.75,2669.25,2661.75,2664.25,1667
20190301|2018-12-11 06:00,11,2664,2673.25,2664,2671.25,1296
20190301|2018-12-11 06:30,11,2671,2673.25,2669,2669.25,907
20190301|2018-12-11 07:00,11,2669.25,2671.75,2666.25,2670.75,1098
20190301|2018-12-11 07:30,11,2671.25,2682,2668.5,2677.75,1751
20190301|2018-12-11 08:00,11,2677.75,2678.25,2675.5,2677.25,1657
20190301|2018-12-11 08:30,11,2677.25,2679.25,2670,2672,8195
20190301|2018-12-11 09:00,11,2672.25,2679.25,2666.5,2676.5,3491
20190301|2018-12-11 09:30,11,2676.75,2678.25,2661,2664.75,3314
20190301|2018-12-11 10:00,11,2664.5,2665.75,2654.5,2657,2583
20190301|2018-12-11 10:30,11,2656.75,2659.25,2649.75,2657,1634
20190301|2018-12-11 11:00,11,2656,2656.25,2637,2641.5,1750
20190301|2018-12-11 11:30,11,2641.75,2648,2638.25,2643.25,604
20190301|2018-12-11 12:00,11,2642.25,2647.75,2638.5,2642,917
20190301|2018-12-11 12:30,11,2641.25,2643.25,2625.75,2627.5,3111
20190301|2018-12-11 13:00,11,2627.75,2647,2625.5,2646.25,2889
20190301|2018-12-11 13:30,11,2646,2657.25,2646,2650.25,2433
20190301|2018-12-11 14:00,11,2651.25,2664.75,2644.25,2656.25,2140
20190301|2018-12-11 14:30,11,2655.25,2662.5,2640.75,2642,4051
20190301|2018-12-11 15:00,11,2641.75,2647,2641.5,2645,1954
20190301|2018-12-11 15:30,11,2644.75,2645,2632.25,2635.5,625
20190301|2018-12-11 17:00,12,2636.5,2650.25,2636,2643,259
20190301|2018-12-11 17:30,12,2643,2645.75,2638.5,2642.75,300
20190301|2018-12-11 18:00,12,2643.25,2650.5,2638.75,2648,897
20190301|2018-12-11 18:30,12,2647.5,2653.25,2647.25,2652.5,806
20190301|2018-12-11 19:00,12,2652.75,2655,2650.5,2652.75,253
20190301|2018-12-11 19:30,12,2652.5,2660.75,2650.75,2656.25,501
20190301|2018-12-11 20:00,12,2656.5,2658,2654.25,2655.25,425
20190301|2018-12-11 20:30,12,2655,2656.25,2653.75,2654,214
20190301|2018-12-11 21:00,12,2654,2656,2652,2655.75,210
20190301|2018-12-11 21:30,12,2655.5,2659.25,2655,2657.75,241
20190301|2018-12-11 22:00,12,2658,2660.5,2657.25,2658.5,176
20190301|2018-12-11 22:30,12,2658.75,2659.75,2657.5,2658.25,193
20190301|2018-12-11 23:00,12,2658.5,2659.75,2656.75,2659.5,211
20190301|2018-12-11 23:30,12,2659.25,2662.75,2658,2662.25,552
20190301|2018-12-12 00:00,12,2662.25,2665.25,2661.5,2663.75,353
20190301|2018-12-12 00:30,12,2664.25,2664.25,2658.5,2660,209
20190301|2018-12-12 01:00,12,2660,2660.5,2654.75,2655.25,339
20190301|2018-12-12 01:30,12,2655,2655.5,2650.25,2651,1229
20190301|2018-12-12 02:00,12,2651,2658,2649.5,2656.5,1729
20190301|2018-12-12 02:30,12,2656.5,2660,2654.25,2656.5,720
20190301|2018-12-12 03:00,12,2656.75,2666.25,2656,2664.75,891
20190301|2018-12-12 03:30,12,2665,2670.75,2665,2669,826
20190301|2018-12-12 04:00,12,2669,2669,2665,2665.25,518
20190301|2018-12-12 04:30,12,2665,2669.25,2665,2667.5,684
20190301|2018-12-12 05:00,12,2667.25,2667.25,2661.25,2666.5,1092
20190301|2018-12-12 05:30,12,2666.25,2667,2661.5,2664.5,679
20190301|2018-12-12 06:00,12,2664.75,2667.5,2661.75,2667,1018
20190301|2018-12-12 06:30,12,2667,2672.5,2667,2667.75,1102
20190301|2018-12-12 07:00,12,2668.25,2670.5,2667.25,2668.75,275
20190301|2018-12-12 07:30,12,2668.75,2681.25,2666.75,2677.5,1256
20190301|2018-12-12 08:00,12,2678,2678.25,2674.5,2675.75,808
20190301|2018-12-12 08:30,12,2675.75,2678,2665.5,2672,4938
20190301|2018-12-12 09:00,12,2672,2681.5,2668,2676.25,3202
20190301|2018-12-12 09:30,12,2675.75,2683.25,2668.75,2682,3765
20190301|2018-12-12 10:00,12,2682.25,2685.75,2678.25,2680.5,3649
20190301|2018-12-12 10:30,12,2680.75,2685.75,2675.75,2684.75,3439
20190301|2018-12-12 11:00,12,2685,2687.25,2679.75,2685,3997
20190301|2018-12-12 11:30,12,2685.25,2689,2680,2687.75,3027
20190301|2018-12-12 12:00,12,2688,2690.5,2686.25,2689.25,987
20190301|2018-12-12 12:30,12,2689.25,2689.25,2680,2683.25,2472
20190301|2018-12-12 13:00,12,2683.25,2683.75,2665.75,2668.25,4394
20190301|2018-12-12 13:30,12,2668.25,2671.25,2660.5,2668.75,5572
20190301|2018-12-12 14:00,12,2669,2675.5,2664.25,2665.25,5298
20190301|2018-12-12 14:30,12,2665.25,2673.75,2654.5,2655.75,10639
20190301|2018-12-12 15:00,12,2655.75,2658.25,2651.5,2655.5,6957
20190301|2018-12-12 15:30,12,2656,2656,2651,2655.25,1585
20190301|2018-12-12 17:00,13,2657.25,2662,2655.25,2659,427
20190301|2018-12-12 17:30,13,2659,2663,2659,2662.75,569
20190301|2018-12-12 18:00,13,2662.75,2662.75,2659.5,2662.75,959
20190301|2018-12-12 18:30,13,2662.5,2662.75,2659.75,2659.75,800
20190301|2018-12-12 19:00,13,2660,2662.5,2660,2661.25,717
20190301|2018-12-12 19:30,13,2661.25,2665.25,2659.5,2665,955
20190301|2018-12-12 20:00,13,2665.25,2668,2664,2667.5,1329
20190301|2018-12-12 20:30,13,2668,2669.5,2666.75,2668.75,913
20190301|2018-12-12 21:00,13,2668.75,2669.5,2667.75,2668,539
20190301|2018-12-12 21:30,13,2668,2670,2667.5,2668,978
20190301|2018-12-12 22:00,13,2667.75,2668.75,2666.5,2668.25,457
20190301|2018-12-12 22:30,13,2668.25,2668.5,2667,2668,319
20190301|2018-12-12 23:00,13,2668,2668.5,2664.5,2664.5,603
20190301|2018-12-12 23:30,13,2664.75,2665.5,2662.75,2664,373
20190301|2018-12-13 00:00,13,2664,2669,2664,2667.75,438
20190301|2018-12-13 00:30,13,2667.75,2670.75,2667.75,2669.25,790
20190301|2018-12-13 01:00,13,2669.25,2670.75,2666.75,2670.25,1196
20190301|2018-12-13 01:30,13,2670.5,2672.5,2668.25,2672.25,1081
20190301|2018-12-13 02:00,13,2672.25,2674.75,2666.75,2666.75,1546
20190301|2018-12-13 02:30,13,2667,2667,2661.5,2662,1598
20190301|2018-12-13 03:00,13,2662,2664.75,2657.75,2658.75,1513
20190301|2018-12-13 03:30,13,2658.25,2662.5,2658.25,2659,1626
20190301|2018-12-13 04:00,13,2658.75,2662.5,2658.5,2659.5,1381
20190301|2018-12-13 04:30,13,2659.5,2663.25,2658.25,2658.75,1190
20190301|2018-12-13 05:00,13,2658.75,2662.25,2657.25,2660,1410
20190301|2018-12-13 05:30,13,2659.75,2659.75,2651.25,2653.5,2217
20190301|2018-12-13 06:00,13,2653.75,2659.5,2652.5,2658.5,2497
20190301|2018-12-13 06:30,13,2658.5,2660.5,2657,2658.5,1841
20190301|2018-12-13 07:00,13,2658.75,2665.75,2658.75,2664,2656
20190301|2018-12-13 07:30,13,2664,2665.25,2659.25,2664.5,4364
20190301|2018-12-13 08:00,13,2664,2666.5,2663.25,2665.25,3479
20190301|2018-12-13 08:30,13,2665.5,2673,2657,2657.75,27455
20190301|2018-12-13 09:00,13,2658,2675.25,2657.75,2663.5,28912
20190301|2018-12-13 09:30,13,2663.75,2667,2649.75,2658.25,25943
20190301|2018-12-13 10:00,13,2658.25,2661,2650,2656,21083
20190301|2018-12-13 10:30,13,2655.75,2665.75,2652.5,2652.75,16520
20190301|2018-12-13 11:00,13,2652.5,2654.25,2645.25,2647.25,10984
20190301|2018-12-13 11:30,13,2647,2656,2646.75,2650.5,14321
20190301|2018-12-13 12:00,13,2650.5,2651.25,2642.5,2648,13113
20190301|2018-12-13 12:30,13,2647.75,2659,2647,2649,10772
20190301|2018-12-13 13:00,13,2648.75,2650.25,2641.25,2646.25,10320
20190301|2018-12-13 13:30,13,2646.5,2652.5,2641.25,2649.75,10299
20190301|2018-12-13 14:00,13,2649.75,2654.75,2645.5,2650.5,16216
20190301|2018-12-13 14:30,13,2650.25,2659.75,2647,2653.25,35617
20190301|2018-12-13 15:00,13,2653.25,2653.75,2647.25,2647.5,17994
20190301|2018-12-13 15:30,13,2647.75,2651.25,2647.5,2649,3101
20190301|2018-12-13 17:00,14,2650,2651,2646.75,2647.75,1618
20190301|2018-12-13 17:30,14,2648,2651.75,2647,2650,868
20190301|2018-12-13 18:00,14,2650.25,2652.75,2648.75,2651.5,1772
20190301|2018-12-13 18:30,14,2651.5,2651.5,2642.25,2644,5362
20190301|2018-12-13 19:00,14,2643.75,2644,2632,2632.5,10068
20190301|2018-12-13 19:30,14,2632.5,2635,2629.25,2632.75,5516
20190301|2018-12-13 20:00,14,2632.75,2632.75,2627.5,2632.5,4301
20190301|2018-12-13 20:30,14,2632.5,2633.25,2630,2632.75,2406
20190301|2018-12-13 21:00,14,2632.75,2635.75,2631,2633.75,2154
20190301|2018-12-13 21:30,14,2633.75,2635,2631.5,2634.5,1391
20190301|2018-12-13 22:00,14,2634.75,2635.5,2632.5,2633,1495
20190301|2018-12-13 22:30,14,2633.25,2633.5,2630,2630.25,1631
20190301|2018-12-13 23:00,14,2630.25,2632,2629,2632,1704
20190301|2018-12-13 23:30,14,2631.75,2632,2626.5,2627.5,2386
20190301|2018-12-14 00:00,14,2627.5,2629.25,2626.25,2629,1547
20190301|2018-12-14 00:30,14,2629,2630.5,2628,2629.75,1348
20190301|2018-12-14 01:00,14,2629.75,2632.5,2627.5,2629,3865
20190301|2018-12-14 01:30,14,2629,2631.5,2628,2629.25,2675
20190301|2018-12-14 02:00,14,2629.5,2631.5,2624.75,2626.75,7784
20190301|2018-12-14 02:30,14,2626.5,2627.5,2619.25,2619.5,9236
20190301|2018-12-14 03:00,14,2619.25,2622.75,2618.25,2618.5,5864
20190301|2018-12-14 03:30,14,2618.5,2621.25,2617.25,2620.25,5041
20190301|2018-12-14 04:00,14,2620.25,2626.75,2620.25,2625.75,7411
20190301|2018-12-14 04:30,14,2625.75,2627.5,2623.25,2625.75,4417
20190301|2018-12-14 05:00,14,2625.5,2628.5,2624.75,2627,4523
20190301|2018-12-14 05:30,14,2627.25,2629.5,2624.75,2627.5,4474
20190301|2018-12-14 06:00,14,2627.5,2629,2624.25,2626.75,5724
20190301|2018-12-14 06:30,14,2626.5,2629.75,2626.5,2627.25,4256
20190301|2018-12-14 07:00,14,2627.25,2628.75,2624.75,2625,6589
20190301|2018-12-14 07:30,14,2625.25,2631.5,2625.25,2630,12229
20190301|2018-12-14 08:00,14,2629.75,2631,2627.75,2628.75,12101
20190301|2018-12-14 08:30,14,2628.75,2637.75,2625,2635.75,127388
20190301|2018-12-14 09:00,14,2635.75,2639.75,2629.5,2629.75,77229
20190301|2018-12-14 09:30,14,2629.75,2636.25,2623,2629.5,85932
20190301|2018-12-14 10:00,14,2629.5,2634.5,2619.25,2621.5,85831
20190301|2018-12-14 10:30,14,2621.5,2627.5,2609.5,2611.25,106136
20190301|2018-12-14 11:00,14,2611,2619.25,2610.5,2618.25,86683
20190301|2018-12-14 11:30,14,2618,2623,2614.75,2616.25,44977
20190301|2018-12-14 12:00,14,2616.25,2621.5,2612.5,2614.75,44598
20190301|2018-12-14 12:30,14,2614.5,2615.25,2607.5,2610.25,60910
20190301|2018-12-14 13:00,14,2610,2615,2607.5,2612.25,46324
20190301|2018-12-14 13:30,14,2612.25,2612.75,2598.75,2606.25,99652
20190301|2018-12-14 14:00,14,2606.5,2613,2603.25,2604.5,89649
20190301|2018-12-14 14:30,14,2604.5,2607.25,2597.25,2604,157018
20190301|2018-12-14 15:00,14,2604.25,2607.5,2602.5,2605.25,53178
20190301|2018-12-14 15:30,14,2604.25,2604.5,2599.5,2600.25,6119
20190301|2018-12-16 17:00,17,2595.5,2605,2595.5,2602.75,4897
20190301|2018-12-16 17:30,17,2602.75,2609,2602.25,2608.5,2415
20190301|2018-12-16 18:00,17,2608.5,2610,2605.75,2610,3091
20190301|2018-12-16 18:30,17,2610.25,2611.5,2608,2608.75,3105
20190301|2018-12-16 19:00,17,2608.75,2611.75,2608.75,2610.5,2025
20190301|2018-12-16 19:30,17,2610.5,2616.25,2609.25,2612.75,5966
20190301|2018-12-16 20:00,17,2612.75,2615.25,2611,2614,5399
20190301|2018-12-16 20:30,17,2614,2616.75,2613.5,2616,2753
20190301|2018-12-16 21:00,17,2615.75,2616.25,2614,2614.25,2226
20190301|2018-12-16 21:30,17,2614.25,2614.25,2611.75,2612.75,2258
20190301|2018-12-16 22:00,17,2612.75,2613.75,2612,2613,1199
20190301|2018-12-16 22:30,17,2613,2614.75,2612.75,2614.5,1106
20190301|2018-12-16 23:00,17,2614.75,2615.5,2613.25,2614.75,1790
20190301|2018-12-16 23:30,17,2614.5,2615.75,2613.75,2614.25,1648
20190301|2018-12-17 00:00,17,2614,2615,2612.75,2615,1669
20190301|2018-12-17 00:30,17,2614.75,2614.75,2613.25,2613.5,1329
20190301|2018-12-17 01:00,17,2613.75,2615.75,2611,2611.5,3581
20190301|2018-12-17 01:30,17,2611.25,2611.75,2607,2607.25,4814
20190301|2018-12-17 02:00,17,2607,2607.75,2602,2605.25,10532
20190301|2018-12-17 02:30,17,2605,2609.5,2603.25,2608.75,5841
20190301|2018-12-17 03:00,17,2608.5,2609,2605.25,2605.75,5440
20190301|2018-12-17 03:30,17,2606,2607.5,2604.5,2606.75,4633
20190301|2018-12-17 04:00,17,2607,2611.75,2606.75,2611.25,5679
20190301|2018-12-17 04:30,17,2611.5,2612.25,2606.25,2606.5,5211
20190301|2018-12-17 05:00,17,2606.25,2607.5,2602.25,2603,6383
20190301|2018-12-17 05:30,17,2602.75,2604.5,2600.75,2602.75,6683
20190301|2018-12-17 06:00,17,2602.75,2605,2600.25,2603,7241
20190301|2018-12-17 06:30,17,2603,2603.75,2597.5,2599,9981
20190301|2018-12-17 07:00,17,2599,2600.5,2596.25,2597.25,10459
20190301|2018-12-17 07:30,17,2597.25,2598,2591,2592.25,22319
20190301|2018-12-17 08:00,17,2592.25,2595.75,2590.5,2593,19091
20190301|2018-12-17 08:30,17,2593,2593.75,2571,2583.5,222947
20190301|2018-12-17 09:00,17,2583.25,2591.75,2578.75,2587.5,137223
20190301|2018-12-17 09:30,17,2587.25,2597,2580.5,2594.25,133251
20190301|2018-12-17 10:00,17,2594.5,2605.5,2593.25,2598.5,124389
20190301|2018-12-17 10:30,17,2598.5,2602.75,2592.5,2602.5,85040
20190301|2018-12-17 11:00,17,2602.5,2605.25,2592.5,2593.75,76279
20190301|2018-12-17 11:30,17,2593.75,2593.75,2575.25,2575.5,104772
20190301|2018-12-17 12:00,17,2575.5,2580.25,2569.5,2573.25,105745
20190301|2018-12-17 12:30,17,2573.25,2577,2561.75,2562.5,153933
20190301|2018-12-17 13:00,17,2562.5,2566.5,2556.25,2558.75,130651
20190301|2018-12-17 13:30,17,2559,2566.75,2554,2557.5,102036
20190301|2018-12-17 14:00,17,2557.5,2561,2542.5,2545.25,168056
20190301|2018-12-17 14:30,17,2545.5,2552.25,2533.5,2551.5,312318
20190301|2018-12-17 15:00,17,2551.5,2557.25,2549.5,2555.5,97540
20190301|2018-12-17 15:30,17,2555,2559,2553,2556.75,9777
20190301|2018-12-17 17:00,18,2557.25,2565.25,2556.75,2560.75,5890
20190301|2018-12-17 17:30,18,2561,2563.75,2559.5,2562.75,3292
20190301|2018-12-17 18:00,18,2562.75,2563,2556.75,2558.75,6913
20190301|2018-12-17 18:30,18,2558.5,2562.5,2557.5,2562.25,4742
20190301|2018-12-17 19:00,18,2562,2563.75,2561,2563.5,5961
20190301|2018-12-17 19:30,18,2563.5,2569,2563.5,2568.5,10509
20190301|2018-12-17 20:00,18,2568.25,2568.5,2566,2567,6030
20190301|2018-12-17 20:30,18,2567,2568,2565.25,2565.5,3890
20190301|2018-12-17 21:00,18,2565.5,2565.5,2558.75,2561.75,10742
20190301|2018-12-17 21:30,18,2561.5,2561.5,2556.25,2560.25,7921
20190301|2018-12-17 22:00,18,2560.25,2563.25,2558.25,2558.5,6080
20190301|2018-12-17 22:30,18,2558.5,2559.25,2555.5,2556.5,3876
20190301|2018-12-17 23:00,18,2556.5,2557.5,2553,2554.5,7437
20190301|2018-12-17 23:30,18,2554.75,2556.5,2552.25,2554,4981
20190301|2018-12-18 00:00,18,2554,2558.25,2553.25,2557.5,3521
20190301|2018-12-18 00:30,18,2557.5,2560.25,2555.25,2560,3435
20190301|2018-12-18 01:00,18,2559.75,2561.5,2554.5,2556.25,7037
20190301|2018-12-18 01:30,18,2556.25,2564.25,2555.75,2562.75,11211
20190301|2018-12-18 02:00,18,2562.75,2563.75,2556.75,2559.75,17541
20190301|2018-12-18 02:30,18,2559.5,2564,2559.5,2563.25,8856
20190301|2018-12-18 03:00,18,2563,2563.5,2557.25,2558.5,15735
20190301|2018-12-18 03:30,18,2558.5,2566.25,2557.5,2565.5,10903
20190301|2018-12-18 04:00,18,2565.25,2568.5,2564.25,2567.5,8392
20190301|2018-12-18 04:30,18,2567.75,2567.75,2562.5,2563.25,7453
20190301|2018-12-18 05:00,18,2563.25,2567.5,2562.5,2566,7018
20190301|2018-12-18 05:30,18,2566.25,2568.25,2563.5,2565.5,9565
20190301|2018-12-18 06:00,18,2565.5,2567.25,2563.5,2566.75,8922
20190301|2018-12-18 06:30,18,2566.75,2575.5,2566.75,2574.5,24653
20190301|2018-12-18 07:00,18,2574.5,2576.25,2571.25,2573.75,15529
20190301|2018-12-18 07:30,18,2573.75,2573.75,2569,2569.5,23306
20190301|2018-12-18 08:00,18,2569.5,2572.75,2569,2570,21950
20190301|2018-12-18 08:30,18,2570,2577.75,2566.25,2576.25,209809
20190301|2018-12-18 09:00,18,2576.25,2576.75,2567.25,2572.75,135355
20190301|2018-12-18 09:30,18,2572.5,2576.25,2561.25,2564.25,153739
20190301|2018-12-18 10:00,18,2564.5,2568.25,2554.75,2558.5,114920
20190301|2018-12-18 10:30,18,2558.75,2567.5,2558.25,2562.25,90435
20190301|2018-12-18 11:00,18,2562,2576.25,2561.75,2571.25,94427
20190301|2018-12-18 11:30,18,2571.25,2574,2568,2571.5,53471
20190301|2018-12-18 12:00,18,2571.5,2573.5,2564,2565.5,59688
20190301|2018-12-18 12:30,18,2565.5,2565.75,2554,2557,67877
20190301|2018-12-18 13:00,18,2557,2564.75,2555.5,2559.25,85871
20190301|2018-12-18 13:30,18,2559.25,2559.5,2535.5,2536,148468
20190301|2018-12-18 14:00,18,2536,2545.25,2531,2539.25,181293
20190301|2018-12-18 14:30,18,2539.5,2562.5,2539.5,2548.75,208733
20190301|2018-12-18 15:00,18,2548.75,2550,2536.5,2536.75,75266
20190301|2018-12-18 15:30,18,2538.25,2539,2530,2532,18394
20190301|2018-12-18 17:00,19,2532,2541.25,2531,2539.75,6917
20190301|2018-12-18 17:30,19,2540,2543.25,2539.25,2543,4160
20190301|2018-12-18 18:00,19,2543,2543.75,2537.5,2539,6077
20190301|2018-12-18 18:30,19,2539,2547,2539,2544.5,10181
20190301|2018-12-18 19:00,19,2544.75,2549,2543.5,2548.5,6422
20190301|2018-12-18 19:30,19,2548.25,2550.75,2545.75,2550,6383
20190301|2018-12-18 20:00,19,2549.75,2550,2547,2547.75,4339
20190301|2018-12-18 20:30,19,2547.75,2548.5,2545.5,2547.5,3678
20190301|2018-12-18 21:00,19,2547.5,2550.25,2547,2549.25,4000
20190301|2018-12-18 21:30,19,2549.25,2551.75,2547.75,2551.5,4737
20190301|2018-12-18 22:00,19,2551.25,2552.75,2550.25,2552.25,3164
20190301|2018-12-18 22:30,19,2552.25,2554.5,2551.75,2554.5,3653
20190301|2018-12-18 23:00,19,2554.25,2555,2552.5,2553.5,3307
20190301|2018-12-18 23:30,19,2553.25,2555,2552,2553.5,2823
20190301|2018-12-19 00:00,19,2553.5,2554,2551.5,2553.5,1891
20190301|2018-12-19 00:30,19,2553.75,2554.5,2551.25,2551.75,1739
20190301|2018-12-19 01:00,19,2551.75,2554.75,2551.75,2553,3526
20190301|2018-12-19 01:30,19,2552.75,2556.25,2551.5,2552.5,5334
20190301|2018-12-19 02:00,19,2552.25,2556.25,2551.25,2556,13559
20190301|2018-12-19 02:30,19,2556,2556,2550.5,2553.25,8946
20190301|2018-12-19 03:00,19,2553,2555.25,2553,2554.25,5296
20190301|2018-12-19 03:30,19,2554,2557,2553.25,2556.75,6731
20190301|2018-12-19 04:00,19,2556.75,2561.5,2556.25,2559,11191
20190301|2018-12-19 04:30,19,2559,2559.25,2557,2558.5,8167
20190301|2018-12-19 05:00,19,2558.25,2559.5,2557,2557.75,5069
20190301|2018-12-19 05:30,19,2557.75,2558.75,2556.5,2558.75,4278
20190301|2018-12-19 06:00,19,2558.5,2562.75,2558.25,2559.75,9114
20190301|2018-12-19 06:30,19,2560,2560,2558.25,2559.5,6425
20190301|2018-12-19 07:00,19,2559.5,2559.75,2553.5,2555,13586
20190301|2018-12-19 07:30,19,2555,2555.5,2552,2552.75,9574
20190301|2018-12-19 08:00,19,2552.75,2553.5,2548.75,2549.25,18815
20190301|2018-12-19 08:30,19,2549.25,2571,2546.75,2565.75,183112
20190301|2018-12-19 09:00,19,2565.75,2572.25,2565.5,2570.5,135510
20190301|2018-12-19 09:30,19,2570.5,2574.25,2567.5,2573,102008
20190301|2018-12-19 10:00,19,2573,2573.75,2562,2566.25,93209
20190301|2018-12-19 10:30,19,2566,2573.5,2562,2572.75,75976
20190301|2018-12-19 11:00,19,2572.75,2580.75,2572,2578.25,73580
20190301|2018-12-19 11:30,19,2578,2580,2573,2573.25,49820
20190301|2018-12-19 12:00,19,2573,2573.75,2564.25,2568.25,77133
20190301|2018-12-19 12:30,19,2568,2589.75,2566.5,2586,68544
20190301|2018-12-19 13:00,19,2586.5,2592,2535.25,2559.75,299706
20190301|2018-12-19 13:30,19,2559.75,2568.25,2511.5,2518.5,308957
20190301|2018-12-19 14:00,19,2518.75,2519,2489.5,2502.25,379107
20190301|2018-12-19 14:30,19,2502.25,2515.75,2496.5,2506.25,239590
20190301|2018-12-19 15:00,19,2506.5,2511.75,2503.25,2504.75,86700
20190301|2018-12-19 15:30,19,2505.75,2506,2495.5,2503.25,20525
20190301|2018-12-19 17:00,20,2505,2511,2497,2510.25,11656
20190301|2018-12-19 17:30,20,2510.25,2513.5,2509.25,2510.5,6206
20190301|2018-12-19 18:00,20,2510.75,2513.25,2506.5,2509,7137
20190301|2018-12-19 18:30,20,2509,2514.25,2508.75,2512.5,4749
20190301|2018-12-19 19:00,20,2512.5,2517.25,2512.5,2514.75,9371
20190301|2018-12-19 19:30,20,2514.75,2516,2512.25,2513.5,6885
20190301|2018-12-19 20:00,20,2513.25,2514,2505.25,2508.5,8397
20190301|2018-12-19 20:30,20,2508.75,2510.5,2507.5,2508.75,4962
20190301|2018-12-19 21:00,20,2508.75,2509.75,2498.25,2499.75,12528
20190301|2018-12-19 21:30,20,2499.75,2503,2497.25,2499.25,10350
20190301|2018-12-19 22:00,20,2499.5,2500.75,2492,2493,10741
20190301|2018-12-19 22:30,20,2493,2494.25,2476.25,2481,24557
20190301|2018-12-19 23:00,20,2481,2486.25,2479,2482.5,11888
20190301|2018-12-19 23:30,20,2482.5,2489.5,2482.25,2488,8060
20190301|2018-12-20 00:00,20,2488,2488.75,2483.25,2486.5,6320
20190301|2018-12-20 00:30,20,2486.5,2489.5,2486.25,2489.5,4643
20190301|2018-12-20 01:00,20,2489.5,2493.5,2486.75,2492,11787
20190301|2018-12-20 01:30,20,2492,2497,2490.75,2491.5,11897
20190301|2018-12-20 02:00,20,2491.75,2494,2485.75,2488,24700
20190301|2018-12-20 02:30,20,2488.25,2494,2487.25,2492.5,17417
20190301|2018-12-20 03:00,20,2492.25,2499.25,2489.5,2497.25,16891
20190301|2018-12-20 03:30,20,2497.25,2501.5,2497.25,2500.75,11184
20190301|2018-12-20 04:00,20,2500.5,2505.75,2497.5,2503.25,16388
20190301|2018-12-20 04:30,20,2503,2506,2497,2502,13914
20190301|2018-12-20 05:00,20,2502.25,2508.75,2501.75,2508.75,16226
20190301|2018-12-20 05:30,20,2508.75,2512.75,2507.5,2511.75,17369
20190301|2018-12-20 06:00,20,2511.5,2518,2508.5,2509.5,23434
20190301|2018-12-20 06:30,20,2509.5,2514.5,2507.5,2512,15667
20190301|2018-12-20 07:00,20,2512,2512,2505,2508.75,17968
20190301|2018-12-20 07:30,20,2509,2509.5,2497.5,2498,33249
20190301|2018-12-20 08:00,20,2498,2501.75,2493.5,2494.25,39895
20190301|2018-12-20 08:30,20,2494.25,2503.75,2484.25,2499.5,327955
20190301|2018-12-20 09:00,20,2499.75,2512,2494.5,2498.75,207730
20190301|2018-12-20 09:30,20,2498.5,2511.25,2496,2501.5,172325
20190301|2018-12-20 10:00,20,2501.5,2503,2481.25,2485.5,173114
20190301|2018-12-20 10:30,20,2485.25,2488.5,2463.25,2472.25,250530
20190301|2018-12-20 11:00,20,2472.25,2486.25,2464.25,2485.75,193732
20190301|2018-12-20 11:30,20,2485.5,2487.75,2469.5,2478.25,131309
20190301|2018-12-20 12:00,20,2478.5,2479,2465.75,2472,122284
20190301|2018-12-20 12:30,20,2472,2473.5,2461,2463.25,123400
20190301|2018-12-20 13:00,20,2463.25,2466.75,2441.5,2465.75,265334
20190301|2018-12-20 13:30,20,2465.5,2490.25,2462,2474.75,241837
20190301|2018-12-20 14:00,20,2474.5,2486.25,2459.5,2473.25,185513
20190301|2018-12-20 14:30,20,2473.25,2482.75,2456.25,2468.25,327235
20190301|2018-12-20 15:00,20,2466.25,2487.75,2463.25,2486.75,144767
20190301|2018-12-20 15:30,20,2484.25,2488,2481.75,2487.75,16896
20190301|2018-12-20 17:00,21,2485,2491.75,2483.5,2489.75,8635
20190301|2018-12-20 17:30,21,2490,2490.5,2482.5,2482.5,6501
20190301|2018-12-20 18:00,21,2482.25,2483.75,2477,2479.75,10928
20190301|2018-12-20 18:30,21,2479.5,2482.5,2478.5,2481.25,4619
20190301|2018-12-20 19:00,21,2481.25,2487,2481.25,2485,5260
20190301|2018-12-20 19:30,21,2485,2485.5,2477,2478,6285
20190301|2018-12-20 20:00,21,2477.75,2479.25,2476.25,2478.75,4324
20190301|2018-12-20 20:30,21,2478.75,2482.5,2478.5,2481.25,4196
20190301|2018-12-20 21:00,21,2481,2482.75,2477.25,2481.75,3758
20190301|2018-12-20 21:30,21,2481.5,2486,2480.5,2482.5,4189
20190301|2018-12-20 22:00,21,2482.25,2485.5,2482.25,2483.75,3242
20190301|2018-12-20 22:30,21,2483.75,2484,2477.5,2478,3665
20190301|2018-12-20 23:00,21,2478,2482.75,2477.75,2480,3891
20190301|2018-12-20 23:30,21,2480,2486.25,2479.75,2486,3841
20190301|2018-12-21 00:00,21,2486,2486.25,2479.5,2481,4258
20190301|2018-12-21 00:30,21,2481,2488.5,2480,2487.75,4783
20190301|2018-12-21 01:00,21,2487.75,2489.5,2483.5,2485.5,10117
20190301|2018-12-21 01:30,21,2485.5,2486.5,2483.5,2483.5,6595
20190301|2018-12-21 02:00,21,2483.5,2484.75,2473.5,2476,17851
20190301|2018-12-21 02:30,21,2476,2477.5,2469.25,2469.25,18367
20190301|2018-12-21 03:00,21,2469.5,2475.25,2467.25,2472.5,17174
20190301|2018-12-21 03:30,21,2472.25,2474.25,2469.5,2473.25,11948
20190301|2018-12-21 04:00,21,2473.25,2474,2467,2470,19072
20190301|2018-12-21 04:30,21,2470.25,2476.5,2469,2475.75,15303
20190301|2018-12-21 05:00,21,2475.5,2478.75,2473.75,2476.25,14642
20190301|2018-12-21 05:30,21,2476.25,2480.5,2475.25,2476.25,11218
20190301|2018-12-21 06:00,21,2476.5,2479,2472,2473,15132
20190301|2018-12-21 06:30,21,2473,2477.5,2471.25,2476.75,16208
20190301|2018-12-21 07:00,21,2476.75,2482,2474.5,2481.75,19151
20190301|2018-12-21 07:30,21,2481.75,2492.25,2481.5,2485.75,46342
20190301|2018-12-21 08:00,21,2485.75,2492,2473.25,2476.5,91622
20190301|2018-12-21 08:30,21,2476.5,2484.25,2471.5,2478,266498
20190301|2018-12-21 09:00,21,2478.25,2508,2470.5,2495.75,281566
20190301|2018-12-21 09:30,21,2495.75,2497.75,2480.25,2482.5,146096
20190301|2018-12-21 10:00,21,2482.75,2483,2460.5,2478.75,181881
20190301|2018-12-21 10:30,21,2478.75,2480.75,2461.25,2463.25,131119
20190301|2018-12-21 11:00,21,2463.5,2466.25,2443.75,2445.75,164561
20190301|2018-12-21 11:30,21,2445.5,2461.75,2435.25,2446.25,184612
20190301|2018-12-21 12:00,21,2446.25,2454.75,2440.75,2449,108634
20190301|2018-12-21 12:30,21,2449,2459,2443,2446.5,91318
20190301|2018-12-21 13:00,21,2446.5,2451.25,2437,2443.75,104460
20190301|2018-12-21 13:30,21,2444,2448.25,2434.25,2440.5,101954
20190301|2018-12-21 14:00,21,2440.25,2444.75,2417.25,2417.5,154517
20190301|2018-12-21 14:30,21,2417.25,2425.75,2409.25,2415.25,370715
20190301|2018-12-21 15:00,21,2415.5,2416.75,2410,2412.75,127227
20190301|2018-12-21 15:30,21,2413.75,2421.75,2413,2421.25,21170
20190301|2018-12-23 17:00,24,2407.75,2414,2401,2413.25,24856
20190301|2018-12-23 17:30,24,2413.25,2422.25,2408,2417.25,14048
20190301|2018-12-23 18:00,24,2417,2418.25,2410.5,2412.75,5674
20190301|2018-12-23 18:30,24,2412.75,2418.5,2409,2417.5,7452
20190301|2018-12-23 19:00,24,2417.75,2422.25,2415.75,2419.75,5874
20190301|2018-12-23 19:30,24,2419.75,2426,2418,2425.25,7854
20190301|2018-12-23 20:00,24,2425.25,2427.25,2423.25,2426,4129
20190301|2018-12-23 20:30,24,2426,2430.75,2425.25,2426,5882
20190301|2018-12-23 21:00,24,2426,2429.25,2424.75,2427,3582
20190301|2018-12-23 21:30,24,2426.75,2428,2425,2426,2808
20190301|2018-12-23 22:00,24,2426,2432.75,2425.75,2430.5,3885
20190301|2018-12-23 22:30,24,2430.5,2434,2429.5,2430.5,2444
20190301|2018-12-23 23:00,24,2430.75,2431.5,2428.75,2429.75,2095
20190301|2018-12-23 23:30,24,2429.75,2430.25,2427.75,2430.25,2163
20190301|2018-12-24 00:00,24,2430,2430,2426.5,2427.75,2639
20190301|2018-12-24 00:30,24,2427.5,2430,2427.25,2429,1700
20190301|2018-12-24 01:00,24,2429,2433,2428.5,2429.5,4075
20190301|2018-12-24 01:30,24,2429.5,2430.75,2427.25,2427.75,2988
20190301|2018-12-24 02:00,24,2427.75,2434.5,2426.75,2429.5,7871
20190301|2018-12-24 02:30,24,2429.5,2431,2425.75,2426.75,4897
20190301|2018-12-24 03:00,24,2427,2428.5,2422.5,2423.75,6617
20190301|2018-12-24 03:30,24,2423.75,2426.5,2421.5,2425,5455
20190301|2018-12-24 04:00,24,2425.25,2427.5,2423.5,2426.5,4218
20190301|2018-12-24 04:30,24,2426.75,2427.5,2424.25,2426.75,3449
20190301|2018-12-24 05:00,24,2427,2428.75,2425.25,2425.5,2657
20190301|2018-12-24 05:30,24,2425.5,2427.25,2420.5,2420.75,4597
20190301|2018-12-24 06:00,24,2420.75,2421.25,2395.5,2401.5,27664
20190301|2018-12-24 06:30,24,2401.25,2407,2392.75,2393.5,17082
20190301|2018-12-24 07:00,24,2393.25,2414,2390.75,2408,32907
20190301|2018-12-24 07:30,24,2408,2409.5,2398.25,2399.25,19106
20190301|2018-12-24 08:00,24,2399.25,2407,2398.25,2400.25,23860
20190301|2018-12-24 08:30,24,2400.25,2409.5,2375,2383.25,201057
20190301|2018-12-24 09:00,24,2383,2389.25,2368,2385.75,147017
20190301|2018-12-24 09:30,24,2385.75,2412.5,2385.5,2395.5,121724
20190301|2018-12-24 10:00,24,2395.25,2400.75,2375.25,2378.25,100914
20190301|2018-12-24 10:30,24,2378.25,2386.25,2368.75,2372,78010
20190301|2018-12-24 11:00,24,2372,2380,2363.25,2370.75,99880
20190301|2018-12-24 11:30,24,2370.75,2376.25,2351,2351.75,134946
20190301|2018-12-24 12:00,24,2351.75,2355,2340.5,2342.25,79574
20190301|2018-12-25 17:00,26,2348.5,2351,2316.75,2335,29315
20190301|2018-12-25 17:30,26,2335,2346.5,2333.75,2345.5,13338
20190301|2018-12-25 18:00,26,2345.75,2353.5,2342.5,2343.5,19307
20190301|2018-12-25 18:30,26,2343.5,2352.5,2341.25,2347.5,9927
20190301|2018-12-25 19:00,26,2347.25,2351.75,2342.25,2344.25,7596
20190301|2018-12-25 19:30,26,2344.5,2347.75,2332,2337.75,12416
20190301|2018-12-25 20:00,26,2337.75,2340.75,2333,2333,6928
20190301|2018-12-25 20:30,26,2333,2336.25,2325,2332.75,10328
20190301|2018-12-25 21:00,26,2332.75,2336.75,2330.25,2332.75,7014
20190301|2018-12-25 21:30,26,2333,2337.5,2331.25,2336.5,7387
20190301|2018-12-25 22:00,26,2336.5,2338.75,2330,2332,6478
20190301|2018-12-25 22:30,26,2332.25,2334.25,2328,2328.5,4527
20190301|2018-12-25 23:00,26,2328.5,2329.75,2325,2328.25,6383
20190301|2018-12-25 23:30,26,2328.25,2340.75,2328,2334.25,9775
20190301|2018-12-26 00:00,26,2334.75,2343,2334.75,2341,5853
20190301|2018-12-26 00:30,26,2341.25,2343.5,2338,2341,4082
20190301|2018-12-26 01:00,26,2341,2341.25,2334.25,2336.25,3565
20190301|2018-12-26 01:30,26,2336.25,2344.5,2336,2343.75,5367
20190301|2018-12-26 02:00,26,2343.75,2352.75,2341.5,2351.5,9636
20190301|2018-12-26 02:30,26,2351.5,2352.75,2348.5,2351,4725
20190301|2018-12-26 03:00,26,2351,2351.25,2346,2350,4931
20190301|2018-12-26 03:30,26,2350.25,2359.75,2346.75,2357.5,6686
20190301|2018-12-26 04:00,26,2357.5,2361.5,2350,2354.5,6282
20190301|2018-12-26 04:30,26,2354.5,2358.75,2349.5,2352.75,5181
20190301|2018-12-26 05:00,26,2352.5,2359,2352.5,2356.5,5096
20190301|2018-12-26 05:30,26,2356.75,2357.25,2353,2355.5,4701
20190301|2018-12-26 06:00,26,2355.25,2369,2353.5,2368,11613
20190301|2018-12-26 06:30,26,2368,2369,2361.75,2366.25,10240
20190301|2018-12-26 07:00,26,2366,2366.75,2358.25,2361.75,11197
20190301|2018-12-26 07:30,26,2361.75,2363.5,2355,2360.25,17510
20190301|2018-12-26 08:00,26,2360.25,2372.75,2356.5,2368.25,28597
20190301|2018-12-26 08:30,26,2368.25,2387,2363.75,2364.25,185609
20190301|2018-12-26 09:00,26,2364.25,2367.75,2348.5,2359.75,122163
20190301|2018-12-26 09:30,26,2359.5,2364,2345.5,2349,97054
20190301|2018-12-26 10:00,26,2349.25,2375,2348.75,2373.25,100163
20190301|2018-12-26 10:30,26,2373.25,2392,2369.5,2391.75,95374
20190301|2018-12-26 11:00,26,2391.5,2410.75,2390.5,2398.75,127849
20190301|2018-12-26 11:30,26,2399,2415,2396.25,2412,73779
20190301|2018-12-26 12:00,26,2412.25,2414.5,2393.75,2401,73403
20190301|2018-12-26 12:30,26,2400.75,2421.5,2400.25,2421.25,72612
20190301|2018-12-26 13:00,26,2421.5,2422.5,2406.5,2409.75,98891
20190301|2018-12-26 13:30,26,2410,2423.5,2409.75,2422.5,66279
20190301|2018-12-26 14:00,26,2422.25,2435.5,2418.75,2434,91321
20190301|2018-12-26 14:30,26,2434.25,2468.5,2433.25,2468.25,280181
20190301|2018-12-26 15:00,26,2468,2477.75,2466,2469,115862
20190301|2018-12-26 15:30,26,2468.25,2473.25,2466.5,2468,16988
20190301|2018-12-26 17:00,27,2470.25,2472,2465.25,2466.25,8783
20190301|2018-12-26 17:30,27,2466.5,2467,2461,2462.25,7391
20190301|2018-12-26 18:00,27,2462.5,2464,2459,2459.5,10791
20190301|2018-12-26 18:30,27,2459.5,2461.25,2455.5,2457.75,10747
20190301|2018-12-26 19:00,27,2458,2464.5,2457,2462.5,8825
20190301|2018-12-26 19:30,27,2462.75,2463,2458.5,2460.25,5499
20190301|2018-12-26 20:00,27,2460.5,2463,2460,2462.25,4880
20190301|2018-12-26 20:30,27,2462.25,2464.5,2461.25,2463.25,4039
20190301|2018-12-26 21:00,27,2463.25,2464.5,2462.25,2462.75,3909
20190301|2018-12-26 21:30,27,2462.75,2464.25,2460.75,2463.25,3112
20190301|2018-12-26 22:00,27,2463.25,2465,2461.75,2464.5,3192
20190301|2018-12-26 22:30,27,2464.25,2467,2463.75,2466.5,4137
20190301|2018-12-26 23:00,27,2466.5,2481.5,2465.75,2478.25,10915
20190301|2018-12-26 23:30,27,2478.25,2478.75,2458.75,2460.5,11482
20190301|2018-12-27 00:00,27,2460.5,2462.25,2455.5,2458.5,7434
20190301|2018-12-27 00:30,27,2458.75,2464,2456.75,2463.25,3933
20190301|2018-12-27 01:00,27,2463.25,2463.25,2456.75,2458.25,5847
20190301|2018-12-27 01:30,27,2458.25,2460.75,2454.25,2456.5,8847
20190301|2018-12-27 02:00,27,2456.5,2458,2449,2453,19288
20190301|2018-12-27 02:30,27,2453,2453.25,2442.5,2442.5,14740
20190301|2018-12-27 03:00,27,2442.75,2444.25,2431.5,2435.5,22396
20190301|2018-12-27 03:30,27,2435.25,2435.25,2423.5,2423.5,23254
20190301|2018-12-27 04:00,27,2423.5,2438,2422.5,2435.25,20280
20190301|2018-12-27 04:30,27,2435.5,2439.5,2425.75,2430,13668
20190301|2018-12-27 05:00,27,2430,2436,2425.5,2433.75,16320
20190301|2018-12-27 05:30,27,2433.75,2437.5,2430.25,2432.5,11243
20190301|2018-12-27 06:00,27,2432.75,2435.25,2427.25,2432.25,14822
20190301|2018-12-27 06:30,27,2432,2438.5,2430.25,2432.75,20378
20190301|2018-12-27 07:00,27,2433,2442.25,2426.25,2437,27882
20190301|2018-12-27 07:30,27,2436.75,2438.75,2431.5,2432.5,22208
20190301|2018-12-27 08:00,27,2432.25,2437,2428.75,2433.25,30362
20190301|2018-12-27 08:30,27,2433.5,2445.75,2419,2427.5,220341
20190301|2018-12-27 09:00,27,2427.5,2437.25,2413.5,2417.5,175473
20190301|2018-12-27 09:30,27,2417.75,2437,2412.5,2424,143461
20190301|2018-12-27 10:00,27,2424,2439.75,2418,2437.25,92888
20190301|2018-12-27 10:30,27,2437,2444.5,2425.75,2433.25,98456
20190301|2018-12-27 11:00,27,2433.5,2434,2415.75,2419.75,77282
20190301|2018-12-27 11:30,27,2420,2426.5,2416,2425,65144
20190301|2018-12-27 12:00,27,2424.75,2428.5,2418,2418.25,57474
20190301|2018-12-27 12:30,27,2418.5,2421.75,2403.5,2408,81644
20190301|2018-12-27 13:00,27,2407.75,2410.75,2397,2406.25,99930
20190301|2018-12-27 13:30,27,2406.25,2430,2400.75,2428.5,107230
20190301|2018-12-27 14:00,27,2428.75,2458,2418.75,2456,135314
20190301|2018-12-27 14:30,27,2455.75,2491.25,2448.25,2491,310729
20190301|2018-12-27 15:00,27,2491,2498.75,2489,2493.25,120003
20190301|2018-12-27 15:30,27,2492.25,2492.25,2484.5,2489.25,13121
20190301|2018-12-27 17:00,28,2491.5,2492,2479,2480.25,10716
20190301|2018-12-27 17:30,28,2480.5,2484.5,2477.75,2483,7099
20190301|2018-12-27 18:00,28,2482.75,2489,2482.25,2487,9830
20190301|2018-12-27 18:30,28,2487.25,2490,2486.5,2487,7235
20190301|2018-12-27 19:00,28,2487,2491.5,2487,2491.25,5834
20190301|2018-12-27 19:30,28,2491.25,2494,2485.5,2488.5,9347
20190301|2018-12-27 20:00,28,2488.25,2498,2486.75,2495.75,9603
20190301|2018-12-27 20:30,28,2495.75,2495.75,2492.75,2495.25,3747
20190301|2018-12-27 21:00,28,2495,2498.5,2493.25,2494.5,6809
20190301|2018-12-27 21:30,28,2494.5,2499,2494,2497.75,3589
20190301|2018-12-27 22:00,28,2497.75,2499,2496.5,2498.5,2378
20190301|2018-12-27 22:30,28,2498.5,2505.75,2498.5,2503.5,9616
20190301|2018-12-27 23:00,28,2503.25,2504.75,2500,2501.75,4490
20190301|2018-12-27 23:30,28,2501.75,2502.5,2493.25,2496,6290
20190301|2018-12-28 00:00,28,2496,2496,2486.75,2490,7309
20190301|2018-12-28 00:30,28,2490.25,2493.5,2485.5,2488.25,4358
20190301|2018-12-28 01:00,28,2488,2488.25,2483,2486.5,6986
20190301|2018-12-28 01:30,28,2486.5,2492.25,2483.25,2487.75,9435
20190301|2018-12-28 02:00,28,2488,2493.75,2484,2490.75,20160
20190301|2018-12-28 02:30,28,2490.75,2498.25,2490.25,2496.75,12045
20190301|2018-12-28 03:00,28,2496.75,2497.25,2492.5,2495.5,10110
20190301|2018-12-28 03:30,28,2495.5,2501,2494.25,2500.5,9686
20190301|2018-12-28 04:00,28,2500.25,2507.25,2499.75,2505.75,12856
20190301|2018-12-28 04:30,28,2505.75,2511.75,2505.5,2509.25,15672
20190301|2018-12-28 05:00,28,2509.25,2515.75,2501.25,2515,20516
20190301|2018-12-28 05:30,28,2514.75,2519.25,2507.75,2508,15546
20190301|2018-12-28 06:00,28,2508.25,2511.5,2502,2506.75,16260
20190301|2018-12-28 06:30,28,2506.75,2509.75,2498.75,2506.25,15222
20190301|2018-12-28 07:00,28,2506.25,2508.5,2501,2502.75,15788
20190301|2018-12-28 07:30,28,2502.75,2507.5,2500.5,2507,19257
20190301|2018-12-28 08:00,28,2507,2507.25,2500.75,2504,18424
20190301|2018-12-28 08:30,28,2504.25,2509.75,2491.25,2503,188166
20190301|2018-12-28 09:00,28,2503,2505.5,2482.75,2484.5,155863
20190301|2018-12-28 09:30,28,2484.5,2493,2472.75,2483.75,137849
20190301|2018-12-28 10:00,28,2483.75,2494,2478.75,2489,113536
20190301|2018-12-28 10:30,28,2489,2498.75,2485.25,2493.75,92472
20190301|2018-12-28 11:00,28,2494,2501.5,2489,2495.5,64194
20190301|2018-12-28 11:30,28,2495.25,2501.5,2488.5,2490,57390
20190301|2018-12-28 12:00,28,2489.75,2497,2484.25,2486.75,55429
20190301|2018-12-28 12:30,28,2486.5,2498.5,2481.75,2494,62751
20190301|2018-12-28 13:00,28,2494.25,2512.75,2494,2503.25,96656
20190301|2018-12-28 13:30,28,2503.25,2523,2502.25,2518.5,105447
20190301|2018-12-28 14:00,28,2518.75,2520.75,2481.75,2487.25,165454
20190301|2018-12-28 14:30,28,2487.25,2490.75,2476.75,2486.25,237850
20190301|2018-12-28 15:00,28,2486.25,2488.5,2480.5,2487,58409
20190301|2018-12-28 15:30,28,2486,2489,2484.25,2488,6424
20190301|2018-12-30 17:00,31,2495.5,2507.75,2495.5,2504.25,9968
20190301|2018-12-30 17:30,31,2504.25,2505.5,2497.5,2500.75,3474
20190301|2018-12-30 18:00,31,2500.5,2502.25,2498.5,2501.5,3334
20190301|2018-12-30 18:30,31,2501.75,2504.75,2500.75,2503.5,2192
20190301|2018-12-30 19:00,31,2503.25,2503.75,2499.5,2500,2863
20190301|2018-12-30 19:30,31,2500,2501.25,2498,2501,3573
20190301|2018-12-30 20:00,31,2501,2502.75,2500.25,2501.75,2388
20190301|2018-12-30 20:30,31,2501.75,2507,2499.25,2505.25,4147
20190301|2018-12-30 21:00,31,2505.25,2509,2503.25,2504.75,4257
20190301|2018-12-30 21:30,31,2504.75,2505,2501.25,2502,2399
20190301|2018-12-30 22:00,31,2502,2503.5,2500.5,2502.25,3651
20190301|2018-12-30 22:30,31,2502,2504,2501,2502,2200
20190301|2018-12-30 23:00,31,2502,2504,2501.25,2503,851
20190301|2018-12-30 23:30,31,2503,2504.5,2502.75,2503.75,924
20190301|2018-12-31 00:00,31,2503.75,2504.75,2503.5,2503.5,783
20190301|2018-12-31 00:30,31,2503.5,2507.5,2503.5,2506.25,2004
20190301|2018-12-31 01:00,31,2506.25,2509.75,2505.5,2508.25,3888
20190301|2018-12-31 01:30,31,2508.25,2508.75,2506.5,2508.25,2707
20190301|2018-12-31 02:00,31,2508.5,2508.75,2504.75,2506.5,5267
20190301|2018-12-31 02:30,31,2506.75,2508,2505,2505.25,3486
20190301|2018-12-31 03:00,31,2505,2505.75,2502.5,2504.75,3480
20190301|2018-12-31 03:30,31,2504.75,2507,2504.75,2506.5,3866
20190301|2018-12-31 04:00,31,2506.75,2507.75,2504.75,2504.75,3234
20190301|2018-12-31 04:30,31,2505,2506.75,2504,2506,4015
20190301|2018-12-31 05:00,31,2506,2507.25,2504.5,2506.25,2170
20190301|2018-12-31 05:30,31,2506,2508,2505.5,2506.5,3159
20190301|2018-12-31 06:00,31,2506.75,2512.5,2506.25,2509.5,7223
20190301|2018-12-31 06:30,31,2509.75,2512,2509,2511,5248
20190301|2018-12-31 07:00,31,2511,2511,2503.5,2505.75,10566
20190301|2018-12-31 07:30,31,2505.75,2506,2502,2502.75,9657
20190301|2018-12-31 08:00,31,2502.5,2505.5,2501,2503.75,11446
20190301|2018-12-31 08:30,31,2503.5,2510,2499.5,2502.25,112394
20190301|2018-12-31 09:00,31,2502.25,2507.5,2497,2499.5,87393
20190301|2018-12-31 09:30,31,2499.25,2500.25,2489.25,2492,71577
20190301|2018-12-31 10:00,31,2492.25,2495.25,2485.5,2492.5,71626
20190301|2018-12-31 10:30,31,2492.75,2496.25,2482.75,2495.5,77588
20190301|2018-12-31 11:00,31,2495.5,2498.25,2490.5,2498,60738
20190301|2018-12-31 11:30,31,2497.75,2502.75,2496.75,2501.75,44213
20190301|2018-12-31 12:00,31,2501.75,2509.25,2500.5,2509,43033
20190301|2018-12-31 12:30,31,2509,2509.5,2497,2497.5,43734
20190301|2018-12-31 13:00,31,2497.5,2500.5,2488.75,2490,75361
20190301|2018-12-31 13:30,31,2490,2502,2486.75,2495,60680
20190301|2018-12-31 14:00,31,2494.75,2501.25,2492,2496.25,70069
20190301|2018-12-31 14:30,31,2496.25,2510,2488.25,2509.5,266253
20190301|2018-12-31 15:00,31,2509.5,2513,2502,2508.25,116397
20190301|2018-12-31 15:30,31,2509.75,2510.75,2506.75,2508.75,9581
20190301|2019-01-01 17:00,2,2508,2520.25,2506.25,2519,10981
20190301|2019-01-01 17:30,2,2519,2521,2516.75,2517,4211
20190301|2019-01-01 18:00,2,2517.25,2519,2515.5,2518,3661
20190301|2019-01-01 18:30,2,2518,2521.25,2517.5,2517.5,3057
20190301|2019-01-01 19:00,2,2518,2519.75,2516.75,2518.5,3166
20190301|2019-01-01 19:30,2,2518.5,2519,2505.25,2505.5,9490
20190301|2019-01-01 20:00,2,2505.75,2506.25,2496,2498.5,12287
20190301|2019-01-01 20:30,2,2498.5,2498.5,2488,2493.25,12449
20190301|2019-01-01 21:00,2,2493,2494.25,2489.75,2493,4318
20190301|2019-01-01 21:30,2,2492.75,2494.75,2491.75,2493,2792
20190301|2019-01-01 22:00,2,2493.25,2493.5,2479,2485,9893
20190301|2019-01-01 22:30,2,2484.75,2486.75,2483.75,2485.5,2405
20190301|2019-01-01 23:00,2,2485.25,2487.75,2482.75,2483,3947
20190301|2019-01-01 23:30,2,2483,2485,2477,2478,5403
20190301|2019-01-02 00:00,2,2478,2485.25,2477.75,2484.75,3849
20190301|2019-01-02 00:30,2,2485,2485.75,2481.5,2482,2553
20190301|2019-01-02 01:00,2,2482,2484.25,2476,2479.5,7766
20190301|2019-01-02 01:30,2,2479.5,2482.25,2475.25,2476.5,6451
20190301|2019-01-02 02:00,2,2476.25,2476.75,2453.75,2456.75,31091
20190301|2019-01-02 02:30,2,2457,2459.25,2452.25,2457.25,19862
20190301|2019-01-02 03:00,2,2457.5,2468,2456.25,2466.75,14811
20190301|2019-01-02 03:30,2,2467,2469.75,2463,2468,13816
20190301|2019-01-02 04:00,2,2468.25,2471.25,2466.25,2466.75,8706
20190301|2019-01-02 04:30,2,2466.5,2469.5,2463.5,2465.25,10215
20190301|2019-01-02 05:00,2,2465.5,2472,2463.75,2469.5,12933
20190301|2019-01-02 05:30,2,2469.5,2471.75,2466,2469.75,8213
20190301|2019-01-02 06:00,2,2469.75,2478,2469,2477,11740
20190301|2019-01-02 06:30,2,2476.75,2477.25,2467.5,2468,11762
20190301|2019-01-02 07:00,2,2467.75,2470.75,2461.5,2463,20179
20190301|2019-01-02 07:30,2,2463,2466.25,2461.75,2464.5,18050
20190301|2019-01-02 08:00,2,2464.5,2469.75,2464.25,2467.75,23530
20190301|2019-01-02 08:30,2,2468,2481.75,2467,2479.5,199635
20190301|2019-01-02 09:00,2,2479.5,2494.75,2473.75,2486,156420
20190301|2019-01-02 09:30,2,2486,2499.5,2481.75,2496.5,133885
20190301|2019-01-02 10:00,2,2496.5,2512.75,2493.75,2503,142718
20190301|2019-01-02 10:30,2,2503.25,2508.75,2496.25,2496.75,111269
20190301|2019-01-02 11:00,2,2497,2501.5,2494.5,2498,92392
20190301|2019-01-02 11:30,2,2497.75,2511.5,2497,2509.75,77838
20190301|2019-01-02 12:00,2,2509.5,2518.75,2509.5,2516.25,73182
20190301|2019-01-02 12:30,2,2516.25,2520.5,2512.75,2519.75,62934
20190301|2019-01-02 13:00,2,2520,2520,2505.25,2510.75,67939
20190301|2019-01-02 13:30,2,2510.75,2517.25,2506.5,2506.5,62168
20190301|2019-01-02 14:00,2,2506.5,2510.5,2496.25,2501,134156
20190301|2019-01-02 14:30,2,2501,2513.25,2495.25,2511,179182
20190301|2019-01-02 15:00,2,2510.75,2512.25,2510,2511,53775
20190301|2019-01-02 15:30,2,2510,2510,2488.25,2490,40243
20190301|2019-01-02 17:00,3,2482.25,2483.75,2472.75,2481.25,24417
20190301|2019-01-02 17:30,3,2481.5,2481.75,2470.75,2474.75,11230
20190301|2019-01-02 18:00,3,2475,2480.75,2474.75,2478.25,7874
20190301|2019-01-02 18:30,3,2478.25,2479,2474.5,2475,4533
20190301|2019-01-02 19:00,3,2475.25,2478.5,2473.75,2477.25,5514
20190301|2019-01-02 19:30,3,2477.5,2484.75,2475.5,2483.25,8739
20190301|2019-01-02 20:00,3,2483.25,2484.75,2481,2483,6032
20190301|2019-01-02 20:30,3,2482.75,2485.25,2477,2477.75,5011
20190301|2019-01-02 21:00,3,2477.75,2479,2475.5,2477.5,4587
20190301|2019-01-02 21:30,3,2477.5,2479.5,2476.5,2478.25,3293
20190301|2019-01-02 22:00,3,2478.25,2479.75,2476.5,2477.25,3392
20190301|2019-01-02 22:30,3,2477.25,2478.5,2475.5,2477.75,1772
20190301|2019-01-02 23:00,3,2477.5,2478.5,2472.5,2473.75,4771
20190301|2019-01-02 23:30,3,2474,2474.75,2470.75,2473.5,5056
20190301|2019-01-03 00:00,3,2473.5,2474.5,2462.75,2468,7857
20190301|2019-01-03 00:30,3,2468,2472.25,2467.75,2472,4134
20190301|2019-01-03 01:00,3,2472,2480.25,2471.75,2475.5,10713
20190301|2019-01-03 01:30,3,2475.5,2479,2473.5,2474.75,6585
20190301|2019-01-03 02:00,3,2474.75,2479.5,2472.25,2478.75,15537
20190301|2019-01-03 02:30,3,2478.5,2481,2473,2474.75,10133
20190301|2019-01-03 03:00,3,2474.75,2479.5,2474.5,2476.75,8411
20190301|2019-01-03 03:30,3,2476.5,2476.5,2470,2470.5,7645
20190301|2019-01-03 04:00,3,2470.5,2471.75,2467.25,2471.75,8328
20190301|2019-01-03 04:30,3,2471.75,2474.25,2468.25,2469.5,9589
20190301|2019-01-03 05:00,3,2469.25,2475.25,2466.25,2470.25,14431
20190301|2019-01-03 05:30,3,2470,2472.25,2466,2471.5,7415
20190301|2019-01-03 06:00,3,2471.5,2477.5,2471,2476.25,12935
20190301|2019-01-03 06:30,3,2476,2480.75,2476,2480.75,12109
20190301|2019-01-03 07:00,3,2480.75,2489.75,2479,2484,25578
20190301|2019-01-03 07:30,3,2484,2490.75,2482.5,2488.75,24314
20190301|2019-01-03 08:00,3,2488.75,2492.5,2485.5,2490.25,24731
20190301|2019-01-03 08:30,3,2490.5,2493.5,2475.25,2479.75,180614
20190301|2019-01-03 09:00,3,2479.5,2479.5,2454.75,2463.75,220292
20190301|2019-01-03 09:30,3,2463.75,2463.75,2447.25,2460.75,174772
20190301|2019-01-03 10:00,3,2460.5,2472.75,2457.25,2464,151545
20190301|2019-01-03 10:30,3,2464.25,2489,2461.25,2478.25,197678
20190301|2019-01-03 11:00,3,2478.5,2480.75,2470.5,2473.25,91072
20190301|2019-01-03 11:30,3,2473.25,2480,2467.5,2477.5,83109
20190301|2019-01-03 12:00,3,2477.25,2477.5,2454.5,2464,116404
20190301|2019-01-03 12:30,3,2464.25,2471.25,2456,2459,71534
20190301|2019-01-03 13:00,3,2458.75,2470.5,2456.75,2469.75,78846
20190301|2019-01-03 13:30,3,2469.75,2473.75,2452,2455.75,87908
20190301|2019-01-03 14:00,3,2456,2457.75,2448.5,2453,90071
20190301|2019-01-03 14:30,3,2453,2461.25,2443.25,2448.25,243129
20190301|2019-01-03 15:00,3,2448.25,2455,2446.5,2448.25,76089
20190301|2019-01-03 15:30,3,2449.25,2452.75,2446.25,2451.75,7343
20190301|2019-01-03 17:00,4,2451.75,2455,2448.5,2454,5069
20190301|2019-01-03 17:30,4,2454,2456,2448,2449.5,5458
20190301|2019-01-03 18:00,4,2449.25,2451.5,2438.5,2440.25,18513
20190301|2019-01-03 18:30,4,2440.25,2444,2439,2441.75,8564
20190301|2019-01-03 19:00,4,2442,2444.75,2441,2441.75,5126
20190301|2019-01-03 19:30,4,2441.75,2452.75,2441.25,2448.75,12588
20190301|2019-01-03 20:00,4,2448.75,2451.25,2445.25,2449.75,8314
20190301|2019-01-03 20:30,4,2449.5,2455.75,2448.25,2455.5,8224
20190301|2019-01-03 21:00,4,2455.5,2461.75,2454.75,2459,13298
20190301|2019-01-03 21:30,4,2459,2460.5,2456.5,2458.75,4967
20190301|2019-01-03 22:00,4,2458.75,2461.75,2458,2460.5,3278
20190301|2019-01-03 22:30,4,2460.5,2461.5,2457.5,2460.5,3932
20190301|2019-01-03 23:00,4,2460.5,2461.25,2459,2460.25,2711
20190301|2019-01-03 23:30,4,2460,2465.25,2460,2463.5,5937
20190301|2019-01-04 00:00,4,2463.5,2468.5,2463,2467,5574
20190301|2019-01-04 00:30,4,2467,2472,2466,2470.5,6796
20190301|2019-01-04 01:00,4,2470.75,2474.5,2469.5,2470.5,8588
20190301|2019-01-04 01:30,4,2470.25,2473.75,2467.5,2472.75,7942
20190301|2019-01-04 02:00,4,2472.75,2477.25,2467.5,2473,20807
20190301|2019-01-04 02:30,4,2473.25,2474.5,2468,2473.25,12247
20190301|2019-01-04 03:00,4,2473,2481.5,2469.75,2481,15670
20190301|2019-01-04 03:30,4,2481,2483.5,2477.75,2478,11279
20190301|2019-01-04 04:00,4,2478,2480.5,2476.25,2477.25,7390
20190301|2019-01-04 04:30,4,2477.5,2483.75,2476.25,2482.75,8796
20190301|2019-01-04 05:00,4,2482.75,2486.75,2479.25,2484,11259
20190301|2019-01-04 05:30,4,2484,2485.25,2481.5,2483,7331
20190301|2019-01-04 06:00,4,2482.75,2484.25,2479.75,2481,9461
20190301|2019-01-04 06:30,4,2481.25,2481.75,2477,2479,12313
20190301|2019-01-04 07:00,4,2479.25,2481.75,2475.75,2480.5,17876
20190301|2019-01-04 07:30,4,2480.5,2484,2470.25,2479,89594
20190301|2019-01-04 08:00,4,2478.75,2486.5,2475.5,2483,34546
20190301|2019-01-04 08:30,4,2483,2499,2478.75,2498.5,260296
20190301|2019-01-04 09:00,4,2498.5,2517.5,2487.75,2517.25,247036
20190301|2019-01-04 09:30,4,2517.25,2521.25,2508.5,2518.25,186957
20190301|2019-01-04 10:00,4,2518,2526.5,2511,2513.5,172847
20190301|2019-01-04 10:30,4,2513.5,2523.75,2510,2519.5,105803
20190301|2019-01-04 11:00,4,2519.5,2529,2513.75,2526.75,86476
20190301|2019-01-04 11:30,4,2526.5,2535.25,2523.75,2532.25,83074
20190301|2019-01-04 12:00,4,2532.5,2539.25,2532.25,2534,80139
20190301|2019-01-04 12:30,4,2534,2537.75,2525.5,2529.75,79975
20190301|2019-01-04 13:00,4,2529.75,2533,2523,2531.75,70603
20190301|2019-01-04 13:30,4,2532,2536,2523.5,2524.75,86954
20190301|2019-01-04 14:00,4,2524.75,2533.75,2522.5,2525.75,102505
20190301|2019-01-04 14:30,4,2525.75,2534.75,2524.25,2532.5,193903
20190301|2019-01-04 15:00,4,2532.5,2534.5,2529.25,2530.75,95610
20190301|2019-01-04 15:30,4,2530.5,2531.75,2527.5,2529.5,8919
20190301|2019-01-06 17:00,7,2537.25,2538,2532.5,2535.5,9155
20190301|2019-01-06 17:30,7,2535.75,2538.75,2534.5,2538.25,6774
20190301|2019-01-06 18:00,7,2538.25,2551.75,2536.75,2550.75,24693
20190301|2019-01-06 18:30,7,2550.75,2551.75,2544,2544,10581
20190301|2019-01-06 19:00,7,2544,2546.75,2542.5,2543.75,7674
20190301|2019-01-06 19:30,7,2543.5,2544.5,2539.75,2541,9907
20190301|2019-01-06 20:00,7,2541.25,2543.75,2539,2541.5,8404
20190301|2019-01-06 20:30,7,2541.5,2542.5,2538.5,2538.5,4883
20190301|2019-01-06 21:00,7,2538.5,2539.5,2537,2538.75,5720
20190301|2019-01-06 21:30,7,2538.75,2540.25,2537.5,2539.75,4347
20190301|2019-01-06 22:00,7,2539.75,2540.5,2537.5,2538,3924
20190301|2019-01-06 22:30,7,2538,2540.5,2537.5,2538.75,1968
20190301|2019-01-06 23:00,7,2538.75,2540.25,2537,2539,3427
20190301|2019-01-06 23:30,7,2538.75,2539.5,2535.25,2536,3247
20190301|2019-01-07 00:00,7,2536,2536.75,2532.5,2536.5,4906
20190301|2019-01-07 00:30,7,2536.5,2538.5,2536,2538,2059
20190301|2019-01-07 01:00,7,2538,2541.75,2536.25,2539.75,6136
20190301|2019-01-07 01:30,7,2539.5,2541.75,2537.25,2540,5768
20190301|2019-01-07 02:00,7,2540,2540.25,2533.75,2537.75,13628
20190301|2019-01-07 02:30,7,2537.5,2539,2531.5,2531.75,11475
20190301|2019-01-07 03:00,7,2532,2535,2529.25,2530,10641
20190301|2019-01-07 03:30,7,2529.75,2530.25,2526.25,2527,12819
20190301|2019-01-07 04:00,7,2527.25,2531.25,2525.5,2530.25,8372
20190301|2019-01-07 04:30,7,2530.25,2531.75,2526.5,2529.5,6478
20190301|2019-01-07 05:00,7,2529.5,2530.5,2523.25,2526.75,7899
20190301|2019-01-07 05:30,7,2526.5,2530,2523.75,2528.25,8045
20190301|2019-01-07 06:00,7,2528,2532.25,2526.75,2531,9877
20190301|2019-01-07 06:30,7,2531,2533.5,2529,2532.5,10430
20190301|2019-01-07 07:00,7,2532.25,2534.5,2529.75,2531.25,12545
20190301|2019-01-07 07:30,7,2531.5,2531.5,2527.5,2528.75,15608
20190301|2019-01-07 08:00,7,2528.75,2536,2528.75,2534.75,27321
20190301|2019-01-07 08:30,7,2534.5,2537,2524.5,2533,159820
20190301|2019-01-07 09:00,7,2532.75,2540,2528.5,2536.5,144653
20190301|2019-01-07 09:30,7,2536.5,2549.75,2536.5,2547,135024
20190301|2019-01-07 10:00,7,2547,2551.25,2545.25,2548.25,81198
20190301|2019-01-07 10:30,7,2548.25,2562,2545.75,2561.75,111368
20190301|2019-01-07 11:00,7,2561.75,2562.25,2555.5,2560.5,72091
20190301|2019-01-07 11:30,7,2560.5,2564.75,2558.75,2562.5,55965
20190301|2019-01-07 12:00,7,2562.75,2567.5,2562.25,2564.5,65118
20190301|2019-01-07 12:30,7,2564.75,2566.5,2555.25,2556.25,63563
20190301|2019-01-07 13:00,7,2556.25,2559.5,2553,2554.75,58202
20190301|2019-01-07 13:30,7,2554.5,2556.5,2547.25,2548.75,54566
20190301|2019-01-07 14:00,7,2548.75,2559.5,2548.25,2557.25,57369
20190301|2019-01-07 14:30,7,2557.5,2558.25,2548.25,2550.5,165705
20190301|2019-01-07 15:00,7,2550.5,2552.75,2548.5,2550.25,55651
20190301|2019-01-07 15:30,7,2550.5,2554.25,2550,2553.75,7949
20190301|2019-01-07 17:00,8,2553.25,2554.75,2549.25,2552.5,3801
20190301|2019-01-07 17:30,8,2552.5,2554.25,2550.5,2550.75,3718
20190301|2019-01-07 18:00,8,2551,2555.5,2551,2554.5,5132
20190301|2019-01-07 18:30,8,2554.5,2558.25,2554.5,2557.75,4466
20190301|2019-01-07 19:00,8,2557.75,2559.25,2553.5,2557.5,7782
20190301|2019-01-07 19:30,8,2557.25,2558.5,2554.5,2556.5,5396
20190301|2019-01-07 20:00,8,2556.75,2558.5,2556,2558.5,3203
20190301|2019-01-07 20:30,8,2558.25,2562,2557.5,2559.75,5454
20190301|2019-01-07 21:00,8,2559.75,2562,2559.25,2561,3247
20190301|2019-01-07 21:30,8,2560.75,2560.75,2559.25,2559.25,2195
20190301|2019-01-07 22:00,8,2559.25,2561,2557.75,2560.25,2490
20190301|2019-01-07 22:30,8,2560.5,2563.25,2559.5,2563,2824
20190301|2019-01-07 23:00,8,2562.75,2563.25,2557.5,2558.75,4623
20190301|2019-01-07 23:30,8,2558.75,2559.25,2554.25,2555.5,5158
20190301|2019-01-08 00:00,8,2555.5,2558,2554,2555.25,3417
20190301|2019-01-08 00:30,8,2555.25,2558.75,2555.25,2558,2363
20190301|2019-01-08 01:00,8,2558,2561,2554.5,2557.5,6469
20190301|2019-01-08 01:30,8,2557.25,2557.75,2554.25,2554.25,4299
20190301|2019-01-08 02:00,8,2554.5,2562.75,2553.75,2562.5,11919
20190301|2019-01-08 02:30,8,2562.5,2565,2561.75,2564.25,9310
20190301|2019-01-08 03:00,8,2564.25,2569,2563.75,2565,12560
20190301|2019-01-08 03:30,8,2565,2566.25,2561,2561.5,6402
20190301|2019-01-08 04:00,8,2561.75,2563,2559.75,2561.75,6425
20190301|2019-01-08 04:30,8,2561.75,2567.25,2561,2566.5,7892
20190301|2019-01-08 05:00,8,2566.75,2567.5,2564.25,2565.5,7466
20190301|2019-01-08 05:30,8,2565.5,2572,2565.25,2570,13426
20190301|2019-01-08 06:00,8,2570,2572,2567,2567.25,10175
20190301|2019-01-08 06:30,8,2567.25,2569.25,2563.75,2567.75,12612
20190301|2019-01-08 07:00,8,2567.5,2572,2565.5,2568.5,23045
20190301|2019-01-08 07:30,8,2568.75,2575,2567.5,2574.25,28836
20190301|2019-01-08 08:00,8,2574.25,2576.25,2573.5,2576.25,24923
20190301|2019-01-08 08:30,8,2576,2581.25,2567.75,2570.25,235392
20190301|2019-01-08 09:00,8,2570.25,2575,2557.5,2561.75,153051
20190301|2019-01-08 09:30,8,2561.75,2564,2547.5,2552.75,140324
20190301|2019-01-08 10:00,8,2552.75,2560.75,2552,2555.75,111232
20190301|2019-01-08 10:30,8,2556,2561.5,2550.5,2560.5,90587
20190301|2019-01-08 11:00,8,2560.75,2568.25,2558.75,2566,66950
20190301|2019-01-08 11:30,8,2566,2567.25,2554.5,2559.75,78994
20190301|2019-01-08 12:00,8,2559.75,2565.75,2556.5,2564.5,58653
20190301|2019-01-08 12:30,8,2564.5,2572.5,2561,2569.5,61151
20190301|2019-01-08 13:00,8,2569.5,2572.75,2566.75,2569,67603
20190301|2019-01-08 13:30,8,2569,2573.5,2567.75,2570,45525
20190301|2019-01-08 14:00,8,2570,2574.75,2565.5,2574.75,57660
20190301|2019-01-08 14:30,8,2574.75,2577,2571.75,2574.5,134330
20190301|2019-01-08 15:00,8,2574.5,2576,2571.75,2572,48606
20190301|2019-01-08 15:30,8,2572.25,2573.5,2569.25,2569.75,7351
20190301|2019-01-08 17:00,9,2569.5,2574.5,2568.5,2572.75,7365
20190301|2019-01-08 17:30,9,2572.75,2577.5,2572,2577.25,4009
20190301|2019-01-08 18:00,9,2577.25,2579.75,2576,2577.5,7523
20190301|2019-01-08 18:30,9,2577.75,2579,2575,2576.25,5818
20190301|2019-01-08 19:00,9,2576.25,2584,2575.5,2582,9154
20190301|2019-01-08 19:30,9,2581.75,2584.75,2580.5,2583.5,7071
20190301|2019-01-08 20:00,9,2583.75,2585,2581,2583.75,8800
20190301|2019-01-08 20:30,9,2583.75,2587.25,2583.5,2584,8683
20190301|2019-01-08 21:00,9,2584,2585,2582.75,2583.25,3474
20190301|2019-01-08 21:30,9,2583.25,2585,2582.25,2584.75,2891
20190301|2019-01-08 22:00,9,2584.75,2585.5,2583.5,2584.25,1944
20190301|2019-01-08 22:30,9,2584.25,2584.75,2582.5,2584,1917
20190301|2019-01-08 23:00,9,2584,2585,2582.5,2585,1838
20190301|2019-01-08 23:30,9,2584.75,2585.25,2583.25,2583.75,2342
20190301|2019-01-09 00:00,9,2583.75,2583.75,2580.25,2582,3804
20190301|2019-01-09 00:30,9,2581.75,2582.25,2578.25,2578.5,3601
20190301|2019-01-09 01:00,9,2578.75,2582.75,2578,2580.5,6103
20190301|2019-01-09 01:30,9,2580.25,2580.75,2575.75,2577,7309
20190301|2019-01-09 02:00,9,2577,2579.5,2575.5,2579.5,10160
20190301|2019-01-09 02:30,9,2579.25,2584.25,2576.75,2582,9931
20190301|2019-01-09 03:00,9,2582,2585,2579.75,2583.75,9408
20190301|2019-01-09 03:30,9,2584,2585.5,2581.75,2583,6609
20190301|2019-01-09 04:00,9,2583,2583.75,2577.5,2578.25,7588
20190301|2019-01-09 04:30,9,2578,2581.75,2577.5,2581.5,7433
20190301|2019-01-09 05:00,9,2581.5,2582.5,2577.75,2577.75,6557
20190301|2019-01-09 05:30,9,2578,2580.25,2576,2579.25,5230
20190301|2019-01-09 06:00,9,2579.25,2579.5,2574.5,2577.5,9189
20190301|2019-01-09 06:30,9,2577.5,2581.75,2575.75,2581.25,10778
20190301|2019-01-09 07:00,9,2581.25,2585.5,2580.5,2583,15154
20190301|2019-01-09 07:30,9,2583,2585.75,2582.75,2584.25,12583
20190301|2019-01-09 08:00,9,2584,2584.5,2581.75,2582.75,16575
20190301|2019-01-09 08:30,9,2583,2589.25,2578,2588.25,192128
20190301|2019-01-09 09:00,9,2588.25,2590.25,2581.75,2585.75,142333
20190301|2019-01-09 09:30,9,2585.75,2586,2569,2576.75,129476
20190301|2019-01-09 10:00,9,2576.75,2587.75,2575.5,2586,111178
20190301|2019-01-09 10:30,9,2586.25,2592.75,2582.75,2589,90372
20190301|2019-01-09 11:00,9,2589,2591,2586.5,2589.75,52560
20190301|2019-01-09 11:30,9,2589.75,2595.5,2588.75,2594.75,56292
20190301|2019-01-09 12:00,9,2594.5,2595.25,2589.75,2592.75,38637
20190301|2019-01-09 12:30,9,2592.75,2593.25,2586.25,2589,38854
20190301|2019-01-09 13:00,9,2588.75,2596.75,2580.25,2584,121838
20190301|2019-01-09 13:30,9,2584,2593,2580.75,2589.25,69848
20190301|2019-01-09 14:00,9,2589,2593.5,2588,2591.25,54695
20190301|2019-01-09 14:30,9,2591,2592.5,2580.25,2586.25,141978
20190301|2019-01-09 15:00,9,2586.25,2587,2582,2582.25,53018
20190301|2019-01-09 15:30,9,2582.25,2583,2578,2581.75,12078
20190301|2019-01-09 17:00,10,2580,2581.75,2576.5,2577.75,4908
20190301|2019-01-09 17:30,10,2578,2580.75,2577.5,2577.75,2946
20190301|2019-01-09 18:00,10,2577.75,2581.75,2575.75,2576.25,9237
20190301|2019-01-09 18:30,10,2576.5,2578.25,2572.5,2573,8109
20190301|2019-01-09 19:00,10,2573,2574,2569.5,2570.5,9977
20190301|2019-01-09 19:30,10,2570.25,2571.75,2564.75,2570.75,14032
20190301|2019-01-09 20:00,10,2570.75,2572.5,2568.25,2569,7740
20190301|2019-01-09 20:30,10,2569,2570,2566.5,2568,4769
20190301|2019-01-09 21:00,10,2568,2571.5,2567.5,2570.5,4815
20190301|2019-01-09 21:30,10,2570.25,2573.25,2570.25,2572.75,4399
20190301|2019-01-09 22:00,10,2572.75,2572.75,2570.75,2571.75,1597
20190301|2019-01-09 22:30,10,2571.75,2574.5,2570,2573.75,3081
20190301|2019-01-09 23:00,10,2574,2574.25,2568.75,2569.75,3517
20190301|2019-01-09 23:30,10,2569.75,2570.75,2568,2569,3433
20190301|2019-01-10 00:00,10,2569.25,2571.75,2566.75,2571.25,3477
20190301|2019-01-10 00:30,10,2571.25,2571.25,2568,2568.25,2542
20190301|2019-01-10 01:00,10,2568.25,2570.5,2567.5,2568.5,6243
20190301|2019-01-10 01:30,10,2568.5,2570,2565.5,2566.5,7054
20190301|2019-01-10 02:00,10,2566.5,2569,2561.5,2564.25,17463
20190301|2019-01-10 02:30,10,2564,2565.5,2560.5,2563.5,9421
20190301|2019-01-10 03:00,10,2563.5,2568.5,2563.5,2568,8268
20190301|2019-01-10 03:30,10,2568,2569.75,2566.25,2566.5,7386
20190301|2019-01-10 04:00,10,2566.25,2572.5,2566.25,2568.75,9262
20190301|2019-01-10 04:30,10,2568.5,2571.25,2565.25,2566.5,8177
20190301|2019-01-10 05:00,10,2566.75,2569.5,2565.25,2567.25,4989
20190301|2019-01-10 05:30,10,2567.25,2570,2567,2567.75,4618
20190301|2019-01-10 06:00,10,2567.75,2572,2567.75,2569.5,5913
20190301|2019-01-10 06:30,10,2569.75,2572.25,2566.25,2571.25,10892
20190301|2019-01-10 07:00,10,2571.25,2574.25,2571,2572.75,11657
20190301|2019-01-10 07:30,10,2572.5,2574.5,2568,2569,13333
20190301|2019-01-10 08:00,10,2569,2571.5,2568.75,2569.75,15450
20190301|2019-01-10 08:30,10,2569.75,2571.75,2562,2565.75,148272
20190301|2019-01-10 09:00,10,2566,2578.5,2563.75,2577.75,124938
20190301|2019-01-10 09:30,10,2578,2582.75,2575.75,2582,102113
20190301|2019-01-10 10:00,10,2582.25,2587.25,2580.5,2582.75,75537
20190301|2019-01-10 10:30,10,2582.75,2590,2582.5,2588.25,56477
20190301|2019-01-10 11:00,10,2588.25,2591,2583.5,2587.75,45364
20190301|2019-01-10 11:30,10,2587.5,2593.75,2584.25,2589.75,69922
20190301|2019-01-10 12:00,10,2589.5,2590.25,2575.75,2581.5,100845
20190301|2019-01-10 12:30,10,2581.5,2582.25,2573.5,2581.5,68552
20190301|2019-01-10 13:00,10,2581.25,2595.5,2581,2591,102183
20190301|2019-01-10 13:30,10,2591,2593.25,2585.25,2589.75,78619
20190301|2019-01-10 14:00,10,2590,2594.25,2588.25,2593.25,61344
20190301|2019-01-10 14:30,10,2593.5,2598.75,2591.25,2596.75,136530
20190301|2019-01-10 15:00,10,2596.75,2599.5,2593,2593.75,56410
20190301|2019-01-10 15:30,10,2593.75,2595.25,2593.5,2594.5,6526
20190301|2019-01-10 17:00,11,2594,2594.5,2591.25,2592,4212
20190301|2019-01-10 17:30,11,2592,2592,2589.25,2590.75,3578
20190301|2019-01-10 18:00,11,2591,2595.5,2590.5,2594.75,7033
20190301|2019-01-10 18:30,11,2594.75,2596.25,2592.25,2592.25,5040
20190301|2019-01-10 19:00,11,2592.5,2594.5,2590.5,2591,5476
20190301|2019-01-10 19:30,11,2590.75,2593,2588.25,2591.75,6889
20190301|2019-01-10 20:00,11,2592,2593.25,2587.25,2589,6241
20190301|2019-01-10 20:30,11,2589,2590.5,2588,2589.75,3859
20190301|2019-01-10 21:00,11,2589.75,2592,2587.75,2591,3227
20190301|2019-01-10 21:30,11,2591.25,2592,2589.5,2591,2692
20190301|2019-01-10 22:00,11,2591.25,2592,2590,2591.75,2068
20190301|2019-01-10 22:30,11,2592,2593,2590.25,2590.75,2059
20190301|2019-01-10 23:00,11,2590.75,2591.5,2590,2591,2401
20190301|2019-01-10 23:30,11,2590.75,2591.25,2589.75,2590,1880
20190301|2019-01-11 00:00,11,2590,2592.25,2589.75,2592,2034
20190301|2019-01-11 00:30,11,2592.25,2593.5,2592,2593.25,2417
20190301|2019-01-11 01:00,11,2593,2595.25,2592.25,2592.75,6002
20190301|2019-01-11 01:30,11,2592.75,2593.25,2591.25,2593.25,3420
20190301|2019-01-11 02:00,11,2593.25,2594.25,2590.25,2593.5,9560
20190301|2019-01-11 02:30,11,2593.5,2597.75,2592.5,2596,8888
20190301|2019-01-11 03:00,11,2596,2597.25,2595,2596.75,7099
20190301|2019-01-11 03:30,11,2596.75,2597.25,2592.75,2594.25,6977
20190301|2019-01-11 04:00,11,2594.5,2595,2591,2592,6882
20190301|2019-01-11 04:30,11,2592,2594,2588.25,2591.5,10794
20190301|2019-01-11 05:00,11,2591.5,2593.25,2589,2589.5,7363
20190301|2019-01-11 05:30,11,2589.5,2591.5,2588,2589.75,5938
20190301|2019-01-11 06:00,11,2589.5,2589.75,2586.5,2588.75,9083
20190301|2019-01-11 06:30,11,2588.75,2590.75,2587.25,2587.5,5964
20190301|2019-01-11 07:00,11,2587.25,2587.75,2583.5,2586.25,13825
20190301|2019-01-11 07:30,11,2586,2588.5,2582.5,2585.5,24079
20190301|2019-01-11 08:00,11,2585.25,2587,2582.25,2583.75,21695
20190301|2019-01-11 08:30,11,2583.75,2585.5,2577,2582,139239
20190301|2019-01-11 09:00,11,2582,2587.5,2578.75,2578.75,94779
20190301|2019-01-11 09:30,11,2579,2588.75,2577.5,2588.5,89043
20190301|2019-01-11 10:00,11,2588.25,2589.5,2582.5,2586.75,78824
20190301|2019-01-11 10:30,11,2587,2591.75,2586,2591,58489
20190301|2019-01-11 11:00,11,2591.25,2593.25,2589.25,2591.5,50017
20190301|2019-01-11 11:30,11,2591.5,2596,2591,2594.5,48158
20190301|2019-01-11 12:00,11,2594.5,2594.5,2585.5,2588.25,52325
20190301|2019-01-11 12:30,11,2588,2592,2587,2590,34735
20190301|2019-01-11 13:00,11,2590,2593.25,2588,2592.25,40909
20190301|2019-01-11 13:30,11,2592.5,2593.75,2589,2589.5,40383
20190301|2019-01-11 14:00,11,2589.75,2593.5,2589,2589.5,39269
20190301|2019-01-11 14:30,11,2589.75,2596.75,2589.5,2596.25,114570
20190301|2019-01-11 15:00,11,2596.25,2596.75,2594.5,2595,46172
20190301|2019-01-11 15:30,11,2595,2596,2594.5,2595.5,5634
20190301|2019-01-13 17:00,14,2588.5,2592,2585.5,2585.75,11476
20190301|2019-01-13 17:30,14,2586,2587.5,2583,2583.25,5181
20190301|2019-01-13 18:00,14,2583.5,2585,2582.25,2584.25,5479
20190301|2019-01-13 18:30,14,2584.5,2585.5,2583,2584.25,2413
20190301|2019-01-13 19:00,14,2584,2585,2582.5,2583.5,2526
20190301|2019-01-13 19:30,14,2583.5,2583.75,2573.5,2575.75,12798
20190301|2019-01-13 20:00,14,2575.75,2576.25,2573.25,2574.25,5873
20190301|2019-01-13 20:30,14,2574.25,2576.25,2572.5,2574.75,3863
20190301|2019-01-13 21:00,14,2575,2575,2571.75,2573.5,4003
20190301|2019-01-13 21:30,14,2573.75,2575.25,2573.5,2575,1972
20190301|2019-01-13 22:00,14,2575,2576.5,2574.5,2576,1733
20190301|2019-01-13 22:30,14,2576,2576.75,2575.25,2575.5,1593
20190301|2019-01-13 23:00,14,2575.5,2577.25,2575.25,2576,1788
20190301|2019-01-13 23:30,14,2575.75,2575.75,2573.25,2574,2814
20190301|2019-01-14 00:00,14,2574.25,2575.5,2571.75,2572,2664
20190301|2019-01-14 00:30,14,2572.25,2573.75,2571.75,2573.5,1584
20190301|2019-01-14 01:00,14,2573.5,2575.25,2573,2574.25,5844
20190301|2019-01-14 01:30,14,2574,2575.25,2572,2572.5,6871
20190301|2019-01-14 02:00,14,2572.5,2576.25,2570.75,2575.5,8820
20190301|2019-01-14 02:30,14,2575.5,2578.25,2574.25,2574.75,7440
20190301|2019-01-14 03:00,14,2575,2578,2574.25,2576.75,6562
20190301|2019-01-14 03:30,14,2577,2577,2572.5,2573,6090
20190301|2019-01-14 04:00,14,2572.75,2573.5,2567.25,2571.25,16625
20190301|2019-01-14 04:30,14,2571.25,2571.25,2568.5,2570.25,5735
20190301|2019-01-14 05:00,14,2570.25,2571.5,2568.5,2570.75,8368
20190301|2019-01-14 05:30,14,2570.5,2573.75,2570.25,2573.75,8876
20190301|2019-01-14 06:00,14,2573.75,2575,2572,2575,8142
20190301|2019-01-14 06:30,14,2575,2577.25,2573,2573,12666
20190301|2019-01-14 07:00,14,2573.25,2575.75,2572.5,2573,12584
20190301|2019-01-14 07:30,14,2573,2577.5,2572.5,2576,19350
20190301|2019-01-14 08:00,14,2576,2576,2574.25,2575.25,14352
20190301|2019-01-14 08:30,14,2575.5,2582,2570.75,2578.25,148009
20190301|2019-01-14 09:00,14,2578.5,2585.25,2576.75,2582,102633
20190301|2019-01-14 09:30,14,2582,2588,2580.75,2585.25,94500
20190301|2019-01-14 10:00,14,2585.25,2586.75,2578.25,2580.75,71079
20190301|2019-01-14 10:30,14,2580.75,2586.25,2579.5,2582.75,60768
20190301|2019-01-14 11:00,14,2582.75,2588.25,2581,2586.75,45116
20190301|2019-01-14 11:30,14,2586.5,2587.25,2584.5,2585.25,30965
20190301|2019-01-14 12:00,14,2585,2589,2583.5,2587,37597
20190301|2019-01-14 12:30,14,2587,2589.75,2586,2586.5,27384
20190301|2019-01-14 13:00,14,2586.5,2587.75,2581.5,2583,43606
20190301|2019-01-14 13:30,14,2582.75,2589,2582.75,2588.25,34246
20190301|2019-01-14 14:00,14,2588.25,2589.5,2585.25,2585.75,43205
20190301|2019-01-14 14:30,14,2585.75,2587.75,2580,2581.25,114562
20190301|2019-01-14 15:00,14,2581.25,2582,2577,2580.75,79214
20190301|2019-01-14 15:30,14,2581.25,2582.75,2580.5,2581.5,4895
20190301|2019-01-14 17:00,15,2581.5,2583.25,2580,2580.25,3991
20190301|2019-01-14 17:30,15,2580.5,2583.5,2580.25,2583,2095
20190301|2019-01-14 18:00,15,2583.25,2588.5,2583,2587.75,7114
20190301|2019-01-14 18:30,15,2587.75,2589,2586.75,2587.5,5158
20190301|2019-01-14 19:00,15,2587.5,2595.25,2587,2592.75,13236
20190301|2019-01-14 19:30,15,2593,2596.5,2592,2593.75,7884
20190301|2019-01-14 20:00,15,2593.5,2597.5,2593.5,2595.25,7427
20190301|2019-01-14 20:30,15,2595.25,2596.5,2593.5,2594.5,4563
20190301|2019-01-14 21:00,15,2594.25,2598,2594.25,2596,7418
20190301|2019-01-14 21:30,15,2596.25,2597.25,2594.5,2596.25,5293
20190301|2019-01-14 22:00,15,2596.5,2597.5,2595.75,2596.25,2581
20190301|2019-01-14 22:30,15,2596.5,2597,2596,2596,1648
20190301|2019-01-14 23:00,15,2596,2596.5,2595.25,2596.25,2288
20190301|2019-01-14 23:30,15,2596.25,2600.25,2595,2597.5,5787
20190301|2019-01-15 00:00,15,2597.25,2599.25,2597,2598.25,3451
20190301|2019-01-15 00:30,15,2598.25,2598.5,2596.25,2596.5,2094
20190301|2019-01-15 01:00,15,2596.75,2598,2595.25,2595.5,3459
20190301|2019-01-15 01:30,15,2595.75,2596,2593,2594.25,4872
20190301|2019-01-15 02:00,15,2594.25,2597.25,2592.5,2592.75,10798
20190301|2019-01-15 02:30,15,2592.75,2593,2590.5,2591.25,8174
20190301|2019-01-15 03:00,15,2591.25,2591.5,2586.75,2589.25,13082
20190301|2019-01-15 03:30,15,2589.25,2590,2585,2585.75,7750
20190301|2019-01-15 04:00,15,2586,2588.75,2585.5,2586.75,6082
20190301|2019-01-15 04:30,15,2586.75,2589.75,2584.75,2588.5,7121
20190301|2019-01-15 05:00,15,2588.75,2590.75,2587.5,2589,7766
20190301|2019-01-15 05:30,15,2588.75,2591.75,2581.5,2583,17969
20190301|2019-01-15 06:00,15,2583,2585.75,2581.25,2584,15173
20190301|2019-01-15 06:30,15,2584,2584.25,2581.5,2583.5,8774
20190301|2019-01-15 07:00,15,2583.5,2586.25,2581.75,2582.25,11762
20190301|2019-01-15 07:30,15,2582.25,2584,2580.25,2583,17893
20190301|2019-01-15 08:00,15,2583.25,2585.75,2582.25,2584.75,20253
20190301|2019-01-15 08:30,15,2584.75,2600.75,2584.25,2597.75,173388
20190301|2019-01-15 09:00,15,2598,2607,2592.75,2596,216043
20190301|2019-01-15 09:30,15,2596.25,2603,2593.25,2602,128064
20190301|2019-01-15 10:00,15,2601.75,2605,2597.75,2600,73345
20190301|2019-01-15 10:30,15,2600.25,2609.75,2598.5,2608.25,72403
20190301|2019-01-15 11:00,15,2608.5,2613.75,2607.75,2610.75,72378
20190301|2019-01-15 11:30,15,2611,2611.5,2605.75,2607.75,46365
20190301|2019-01-15 12:00,15,2607.75,2608.5,2605.25,2607.5,33470
20190301|2019-01-15 12:30,15,2607.5,2609.75,2606.5,2608,24846
20190301|2019-01-15 13:00,15,2608,2611.5,2597.25,2597.75,63453
20190301|2019-01-15 13:30,15,2597.75,2604.25,2594,2603.75,90884
20190301|2019-01-15 14:00,15,2603.5,2609,2602.5,2606.5,56099
20190301|2019-01-15 14:30,15,2606.75,2612.5,2604.75,2610.5,114454
20190301|2019-01-15 15:00,15,2610.5,2610.5,2604.25,2604.5,65641
20190301|2019-01-15 15:30,15,2605,2606.75,2604,2605.75,5922
20190301|2019-01-15 17:00,16,2605.75,2610.75,2605,2608.5,5518
20190301|2019-01-15 17:30,16,2608.5,2611.25,2608,2611,2706
20190301|2019-01-15 18:00,16,2611,2611.25,2605.25,2606.75,6591
20190301|2019-01-15 18:30,16,2607,2610.75,2606,2607.25,7709
20190301|2019-01-15 19:00,16,2607.5,2609.5,2606.25,2606.5,8914
20190301|2019-01-15 19:30,16,2606.75,2607.75,2602.5,2607,10703
20190301|2019-01-15 20:00,16,2607.25,2610,2605.25,2609.5,4862
20190301|2019-01-15 20:30,16,2609.75,2610.5,2608,2610.25,3512
20190301|2019-01-15 21:00,16,2610,2612.25,2609.25,2611.25,4747
20190301|2019-01-15 21:30,16,2611.25,2611.75,2609.25,2610,2845
20190301|2019-01-15 22:00,16,2610,2612.5,2609.75,2612,2927
20190301|2019-01-15 22:30,16,2612.25,2612.75,2611.25,2611.75,1851
20190301|2019-01-15 23:00,16,2611.75,2613,2611.25,2612.75,2517
20190301|2019-01-15 23:30,16,2612.5,2613.5,2610.25,2612.75,3884
20190301|2019-01-16 00:00,16,2612.75,2613,2611,2612.5,2025
20190301|2019-01-16 00:30,16,2612.5,2612.75,2610.75,2612.25,2032
20190301|2019-01-16 01:00,16,2612,2617,2612,2614.25,8948
20190301|2019-01-16 01:30,16,2614.25,2615.75,2612.75,2614.5,4125
20190301|2019-01-16 02:00,16,2614.25,2615.75,2612,2614.5,8407
20190301|2019-01-16 02:30,16,2614.5,2615.5,2612.75,2614,5900
20190301|2019-01-16 03:00,16,2614.25,2615.25,2610,2611.5,7285
20190301|2019-01-16 03:30,16,2611.5,2612.25,2609.5,2611.5,5549
20190301|2019-01-16 04:00,16,2611.25,2614,2610.25,2612.25,4754
20190301|2019-01-16 04:30,16,2612,2612.25,2609.25,2609.75,5228
20190301|2019-01-16 05:00,16,2609.75,2610,2607.5,2609.25,6885
20190301|2019-01-16 05:30,16,2609,2610.25,2607.75,2610.25,5550
20190301|2019-01-16 06:00,16,2610.5,2611,2607,2608.75,9148
20190301|2019-01-16 06:30,16,2608.75,2613,2608.5,2611.75,14516
20190301|2019-01-16 07:00,16,2611.75,2613.25,2610.5,2611,7995
20190301|2019-01-16 07:30,16,2610.75,2613.75,2610.5,2612.75,9201
20190301|2019-01-16 08:00,16,2612.75,2616.25,2612.5,2614.5,23496
20190301|2019-01-16 08:30,16,2614.75,2624,2612.75,2621,170604
20190301|2019-01-16 09:00,16,2620.75,2624,2620,2620.5,89677
20190301|2019-01-16 09:30,16,2620.5,2621.5,2612.5,2618.75,90676
20190301|2019-01-16 10:00,16,2618.75,2621.75,2613.25,2621.25,85398
20190301|2019-01-16 10:30,16,2621.25,2623,2614.75,2616.75,67829
20190301|2019-01-16 11:00,16,2617,2620,2614,2619.5,68453
20190301|2019-01-16 11:30,16,2619.5,2621.5,2616,2620.25,38168
20190301|2019-01-16 12:00,16,2620.5,2620.75,2617.5,2619.75,28042
20190301|2019-01-16 12:30,16,2619.5,2622,2619,2620.75,29965
20190301|2019-01-16 13:00,16,2620.75,2624.5,2620.75,2623.75,41626
20190301|2019-01-16 13:30,16,2623.5,2626.25,2620.75,2621.5,62513
20190301|2019-01-16 14:00,16,2621.75,2625.25,2621,2624.25,42471
20190301|2019-01-16 14:30,16,2624.25,2624.25,2615.25,2616.25,181937
20190301|2019-01-16 15:00,16,2616.25,2617,2612.5,2613.5,58174
20190301|2019-01-16 15:30,16,2613.75,2615.75,2613.5,2615,5803
20190301|2019-01-16 17:00,17,2614.5,2615.25,2612.5,2614.25,5127
20190301|2019-01-16 17:30,17,2614.5,2616,2611.5,2611.75,4425
20190301|2019-01-16 18:00,17,2611.5,2612.75,2609,2611,7330
20190301|2019-01-16 18:30,17,2611.25,2612.5,2609,2611.5,3795
20190301|2019-01-16 19:00,17,2611.5,2614.25,2610.5,2610.75,7162
20190301|2019-01-16 19:30,17,2610.75,2610.75,2604.25,2605.75,14319
20190301|2019-01-16 20:00,17,2606,2607.25,2603.25,2607,10012
20190301|2019-01-16 20:30,17,2607,2608.75,2605.25,2608.25,7427
20190301|2019-01-16 21:00,17,2608.25,2609,2606.25,2607.5,6413
20190301|2019-01-16 21:30,17,2607.75,2608,2605.75,2607.75,2282
20190301|2019-01-16 22:00,17,2607.75,2608.25,2606,2606.25,3070
20190301|2019-01-16 22:30,17,2606,2607.25,2606,2606,1417
20190301|2019-01-16 23:00,17,2606,2606.5,2603.75,2605,3182
20190301|2019-01-16 23:30,17,2605,2606.5,2603.75,2604.75,3787
20190301|2019-01-17 00:00,17,2604.5,2606,2603.5,2604.75,2822
20190301|2019-01-17 00:30,17,2604.5,2605.5,2600.75,2601.75,6017
20190301|2019-01-17 01:00,17,2601.75,2605,2601,2601.75,8269
20190301|2019-01-17 01:30,17,2601.5,2602.75,2598.25,2599.75,9309
20190301|2019-01-17 02:00,17,2599.5,2601.5,2596.5,2598.75,13658
20190301|2019-01-17 02:30,17,2598.75,2604.25,2598.5,2603.5,10023
20190301|2019-01-17 03:00,17,2603.5,2605.25,2602.25,2603.75,6481
20190301|2019-01-17 03:30,17,2603.75,2604,2598.5,2601,9985
20190301|2019-01-17 04:00,17,2601,2605.5,2601,2605,6638
20190301|2019-01-17 04:30,17,2605,2606.25,2603,2605.75,5084
20190301|2019-01-17 05:00,17,2605.5,2606.5,2604.5,2605.5,4125
20190301|2019-01-17 05:30,17,2605.5,2607.25,2603.25,2605.25,5580
20190301|2019-01-17 06:00,17,2605.25,2605.75,2600.25,2602.25,12722
20190301|2019-01-17 06:30,17,2602,2604.5,2601.75,2602.5,7083
20190301|2019-01-17 07:00,17,2602.5,2605,2602.25,2604.25,9138
20190301|2019-01-17 07:30,17,2604.25,2609,2604.25,2606.5,21638
20190301|2019-01-17 08:00,17,2606.75,2607.5,2604.75,2606,13154
20190301|2019-01-17 08:30,17,2605.75,2617.75,2605.5,2616.25,153100
20190301|2019-01-17 09:00,17,2616.5,2618.75,2611.25,2617.25,87521
20190301|2019-01-17 09:30,17,2617.25,2618.25,2613.5,2617.25,65859
20190301|2019-01-17 10:00,17,2617.25,2621.5,2616.75,2620.75,69558
20190301|2019-01-17 10:30,17,2620.75,2623,2619.25,2621,51813
20190301|2019-01-17 11:00,17,2621.25,2623,2619.5,2621.75,37720
20190301|2019-01-17 11:30,17,2622,2623,2617.75,2618.75,31643
20190301|2019-01-17 12:00,17,2619,2625.75,2618.75,2624.5,42019
20190301|2019-01-17 12:30,17,2624.75,2625.5,2621.5,2624.75,33532
20190301|2019-01-17 13:00,17,2624.75,2625,2621.25,2622.25,34225
20190301|2019-01-17 13:30,17,2622.25,2645.5,2621,2632.25,287652
20190301|2019-01-17 14:00,17,2632.5,2633.5,2625.25,2633,127775
20190301|2019-01-17 14:30,17,2633,2637,2629.75,2636,136092
20190301|2019-01-17 15:00,17,2635.75,2639,2632.5,2635.75,70141
20190301|2019-01-17 15:30,17,2634,2639.75,2634,2638.25,11138
20190301|2019-01-17 17:00,18,2636.75,2637.25,2634,2634,5470
20190301|2019-01-17 17:30,18,2634,2634.5,2632.75,2633.75,3678
20190301|2019-01-17 18:00,18,2633.75,2641.75,2632.75,2640.75,9082
20190301|2019-01-17 18:30,18,2641,2644,2638,2639.25,11137
20190301|2019-01-17 19:00,18,2639.25,2644,2639,2643,7453
20190301|2019-01-17 19:30,18,2643,2644.75,2641.5,2643,7330
20190301|2019-01-17 20:00,18,2643.25,2644.75,2642,2642.75,3576
20190301|2019-01-17 20:30,18,2643,2643.5,2641.5,2643.25,3899
20190301|2019-01-17 21:00,18,2643.25,2644,2642.25,2643,2124
20190301|2019-01-17 21:30,18,2643,2643.75,2642,2642.25,2543
20190301|2019-01-17 22:00,18,2642.25,2642.25,2640.5,2641.25,3243
20190301|2019-01-17 22:30,18,2641.5,2642,2640.5,2641,1073
20190301|2019-01-17 23:00,18,2641.25,2641.75,2640.75,2641,1451
20190301|2019-01-17 23:30,18,2641,2642,2640.25,2641.5,2052
20190301|2019-01-18 00:00,18,2641.75,2642.75,2641.25,2641.75,2028
20190301|2019-01-18 00:30,18,2641.5,2642.75,2641.25,2642,1676
20190301|2019-01-18 01:00,18,2642.25,2642.75,2639.75,2640.75,4318
20190301|2019-01-18 01:30,18,2640.75,2642,2638.75,2640.25,5487
20190301|2019-01-18 02:00,18,2640,2643.75,2639,2642.75,11030
20190301|2019-01-18 02:30,18,2642.75,2643.25,2640,2641.75,6796
20190301|2019-01-18 03:00,18,2641.75,2644.5,2641,2643.75,6017
20190301|2019-01-18 03:30,18,2643.5,2644.75,2642.25,2643.5,6480
20190301|2019-01-18 04:00,18,2643.25,2644.5,2640,2641.5,6893
20190301|2019-01-18 04:30,18,2641.5,2642.75,2639.25,2641.75,9965
20190301|2019-01-18 05:00,18,2641.75,2644.25,2641,2643.75,7097
20190301|2019-01-18 05:30,18,2643.75,2648.5,2643.75,2647.5,13234
20190301|2019-01-18 06:00,18,2647.75,2649.25,2645.75,2646.75,16319
20190301|2019-01-18 06:30,18,2646.75,2648,2645.75,2647.25,12417
20190301|2019-01-18 07:00,18,2647.5,2647.75,2645.5,2646.25,11880
20190301|2019-01-18 07:30,18,2646.5,2649.75,2645,2649,21406
20190301|2019-01-18 08:00,18,2648.75,2657.75,2647.5,2655.75,69117
20190301|2019-01-18 08:30,18,2656,2657.75,2648,2651.5,205719
20190301|2019-01-18 09:00,18,2651.25,2661,2647,2653.75,173938
20190301|2019-01-18 09:30,18,2653.75,2663.75,2653.25,2662.5,124245
20190301|2019-01-18 10:00,18,2662.5,2669.75,2661.5,2668.5,103435
20190301|2019-01-18 10:30,18,2668.5,2671.25,2666,2671.25,80714
20190301|2019-01-18 11:00,18,2671.5,2676,2668.25,2674.25,116486
20190301|2019-01-18 11:30,18,2674.5,2676.5,2670.5,2673.5,71597
20190301|2019-01-18 12:00,18,2673.75,2675.5,2667.75,2668.75,57902
20190301|2019-01-18 12:30,18,2669,2671.5,2666,2671.25,54089
20190301|2019-01-18 13:00,18,2671,2671.5,2665,2666,53957
20190301|2019-01-18 13:30,18,2666.25,2668.25,2662,2667,56978
20190301|2019-01-18 14:00,18,2666.75,2668.5,2663.75,2666.25,59663
20190301|2019-01-18 14:30,18,2666.25,2672.25,2663.5,2670.5,152733
20190301|2019-01-18 15:00,18,2670.5,2672.5,2669,2671.5,72266
20190301|2019-01-18 15:30,18,2671.5,2677.75,2671,2677,10991
20190301|2019-01-20 17:00,22,2669.25,2673.5,2669.25,2670.25,5033
20190301|2019-01-20 17:30,22,2670,2670.25,2667.25,2668.25,2065
20190301|2019-01-20 18:00,22,2668.25,2669,2665.75,2667.5,4566
20190301|2019-01-20 18:30,22,2667.5,2669.25,2667.25,2667.75,2643
20190301|2019-01-20 19:00,22,2667.5,2667.75,2660.75,2662.75,9305
20190301|2019-01-20 19:30,22,2662.75,2665.5,2662.25,2663.75,5234
20190301|2019-01-20 20:00,22,2664,2667.5,2663,2664.25,6176
20190301|2019-01-20 20:30,22,2664.25,2667.5,2664,2666.5,2372
20190301|2019-01-20 21:00,22,2666.25,2666.5,2664.5,2664.5,1983
20190301|2019-01-20 21:30,22,2664.5,2665.25,2663.75,2663.75,1809
20190301|2019-01-20 22:00,22,2664,2664.75,2662.75,2663.75,2154
20190301|2019-01-20 22:30,22,2664,2666.5,2663.5,2666.25,2355
20190301|2019-01-20 23:00,22,2666.25,2667,2663.25,2663.5,2981
20190301|2019-01-20 23:30,22,2663.5,2664.75,2662.5,2664.75,2236
20190301|2019-01-21 00:00,22,2664.5,2665.5,2664,2664.75,1437
20190301|2019-01-21 00:30,22,2664.75,2665.5,2664.5,2665.25,817
20190301|2019-01-21 01:00,22,2665,2665.75,2664,2664.5,2962
20190301|2019-01-21 01:30,22,2664.75,2665,2663.75,2664.75,2508
20190301|2019-01-21 02:00,22,2664.75,2665.5,2662.25,2663.5,6183
20190301|2019-01-21 02:30,22,2663.5,2663.75,2661.25,2661.5,3745
20190301|2019-01-21 03:00,22,2661.5,2662,2657.75,2659.5,6455
20190301|2019-01-21 03:30,22,2659.5,2660,2658,2658.5,2992
20190301|2019-01-21 04:00,22,2658.75,2661,2657.25,2660,3894
20190301|2019-01-21 04:30,22,2659.75,2662.5,2659.25,2661.5,3540
20190301|2019-01-21 05:00,22,2661.5,2661.5,2660.25,2660.25,2078
20190301|2019-01-21 05:30,22,2660.25,2661.75,2658.5,2661.5,3379
20190301|2019-01-21 06:00,22,2661.5,2664,2661.5,2662.75,3535
20190301|2019-01-21 06:30,22,2663,2663.75,2661,2662.5,4008
20190301|2019-01-21 07:00,22,2662.5,2663,2661.5,2662.5,3767
20190301|2019-01-21 07:30,22,2662.25,2664,2661.25,2663.5,3917
20190301|2019-01-21 08:00,22,2663.5,2663.75,2661.75,2662.5,2823
20190301|2019-01-21 08:30,22,2662.75,2663,2655.75,2658.75,19387
20190301|2019-01-21 09:00,22,2658.75,2661,2658.5,2660.75,6208
20190301|2019-01-21 09:30,22,2660.75,2661,2658.5,2659.25,7011
20190301|2019-01-21 10:00,22,2659.5,2661,2659.5,2660.5,6313
20190301|2019-01-21 10:30,22,2660.5,2662.75,2660.25,2662.5,5372
20190301|2019-01-21 11:00,22,2662.75,2663,2661.75,2662.5,2996
20190301|2019-01-21 11:30,22,2662.5,2664.75,2662.5,2663.25,3952
20190301|2019-01-21 17:00,22,2658.75,2663.75,2658.75,2661.75,5771
20190301|2019-01-21 17:30,22,2662,2664,2662,2663.25,1924
20190301|2019-01-21 18:00,22,2663.25,2666.25,2660.25,2660.5,4762
20190301|2019-01-21 18:30,22,2660.5,2660.75,2656.75,2657.75,5022
20190301|2019-01-21 19:00,22,2657.75,2661,2657.25,2659.5,3838
20190301|2019-01-21 19:30,22,2659.5,2660.25,2655.75,2656.25,4323
20190301|2019-01-21 20:00,22,2656.5,2657.75,2656,2656.75,3042
20190301|2019-01-21 20:30,22,2656.75,2657.25,2653.5,2655,6301
20190301|2019-01-21 21:00,22,2655,2656,2654.5,2655,2471
20190301|2019-01-21 21:30,22,2654.75,2654.75,2651.5,2652.5,4620
20190301|2019-01-21 22:00,22,2652.5,2653.5,2652,2652.75,2465
20190301|2019-01-21 22:30,22,2652.75,2654.25,2652.5,2653.5,1722
20190301|2019-01-21 23:00,22,2653.25,2653.5,2651.5,2652.5,2688
20190301|2019-01-21 23:30,22,2652.5,2652.5,2651,2652,3122
20190301|2019-01-22 00:00,22,2652,2652,2650,2650.5,2587
20190301|2019-01-22 00:30,22,2650.5,2651.5,2649.75,2651.25,1508
20190301|2019-01-22 01:00,22,2651,2653.75,2649.5,2653.75,6245
20190301|2019-01-22 01:30,22,2653.5,2654,2652,2652.25,3500
20190301|2019-01-22 02:00,22,2652.25,2655.5,2651,2654,7741
20190301|2019-01-22 02:30,22,2654,2656.25,2654,2655,5624
20190301|2019-01-22 03:00,22,2655,2657.5,2655,2656.25,5554
20190301|2019-01-22 03:30,22,2656.25,2658.25,2655,2655.5,4905
20190301|2019-01-22 04:00,22,2655.75,2656.75,2653.75,2654.25,3170
20190301|2019-01-22 04:30,22,2654.25,2654.75,2652.25,2652.25,4137
20190301|2019-01-22 05:00,22,2652.5,2652.5,2649,2649.75,6718
20190301|2019-01-22 05:30,22,2650,2652.5,2649,2652.25,5567
20190301|2019-01-22 06:00,22,2652.5,2656.25,2652.25,2655.75,12082
20190301|2019-01-22 06:30,22,2656,2657,2654.5,2654.5,9968
20190301|2019-01-22 07:00,22,2654.5,2656.5,2654,2654.75,10141
20190301|2019-01-22 07:30,22,2654.75,2655,2651.75,2653.5,13124
20190301|2019-01-22 08:00,22,2653.5,2655.75,2652.5,2654.25,17883
20190301|2019-01-22 08:30,22,2654.25,2656.5,2646.5,2650,176708
20190301|2019-01-22 09:00,22,2650,2650.25,2641.25,2647,139700
20190301|2019-01-22 09:30,22,2647.25,2650.25,2643.5,2643.75,81798
20190301|2019-01-22 10:00,22,2643.75,2648,2642,2645.5,68338
20190301|2019-01-22 10:30,22,2645.5,2647.75,2634.5,2635,101000
20190301|2019-01-22 11:00,22,2635,2639,2632.75,2635,85218
20190301|2019-01-22 11:30,22,2635,2638,2633.5,2635.25,37877
20190301|2019-01-22 12:00,22,2635.25,2635.25,2623.25,2628,126713
20190301|2019-01-22 12:30,22,2628.25,2632.5,2626.75,2631,63288
20190301|2019-01-22 13:00,22,2631,2631.5,2624.25,2624.75,68661
20190301|2019-01-22 13:30,22,2624.5,2626.5,2618,2622.75,90882
20190301|2019-01-22 14:00,22,2622.75,2626.75,2616.5,2625.75,98667
20190301|2019-01-22 14:30,22,2625.75,2636,2618,2636,247128
20190301|2019-01-22 15:00,22,2635.75,2638.5,2630.75,2632,107452
20190301|2019-01-22 15:30,22,2633.25,2633.75,2630.75,2632.5,8130
20190301|2019-01-22 17:00,23,2630.75,2632.25,2627.5,2628.5,7144
20190301|2019-01-22 17:30,23,2628.5,2632.75,2627.5,2630.75,4982
20190301|2019-01-22 18:00,23,2630.75,2634.5,2629.75,2633.5,6664
20190301|2019-01-22 18:30,23,2633.5,2634.75,2631.5,2632.25,2918
20190301|2019-01-22 19:00,23,2632.5,2635.5,2630.75,2634,3570
20190301|2019-01-22 19:30,23,2634,2642,2634,2641,10506
20190301|2019-01-22 20:00,23,2641,2641.25,2637.75,2639.25,5411
20190301|2019-01-22 20:30,23,2639.25,2640,2638.25,2638.75,2828
20190301|2019-01-22 21:00,23,2638.5,2640.25,2638.25,2639,2947
20190301|2019-01-22 21:30,23,2639,2639.25,2637.5,2638,3526
20190301|2019-01-22 22:00,23,2638,2638.25,2636.25,2636.5,3189
20190301|2019-01-22 22:30,23,2636.75,2637.75,2635.25,2637.5,2752
20190301|2019-01-22 23:00,23,2637.75,2637.75,2635.75,2636.5,1928
20190301|2019-01-22 23:30,23,2636.75,2636.75,2635,2635.5,2916
20190301|2019-01-23 00:00,23,2635.75,2637.75,2635.5,2637.5,1720
20190301|2019-01-23 00:30,23,2637.5,2638,2636.25,2636.25,1486
20190301|2019-01-23 01:00,23,2636.25,2636.75,2631.5,2632.25,6262
20190301|2019-01-23 01:30,23,2632.25,2634.25,2631.25,2631.5,4864
20190301|2019-01-23 02:00,23,2631.75,2633,2627.5,2630,13938
20190301|2019-01-23 02:30,23,2629.75,2633,2628.75,2631.5,7713
20190301|2019-01-23 03:00,23,2631.5,2636.25,2631.25,2635.75,7247
20190301|2019-01-23 03:30,23,2635.75,2639.25,2634.75,2638.75,7362
20190301|2019-01-23 04:00,23,2639,2640.5,2637.75,2639.25,6879
20190301|2019-01-23 04:30,23,2639.25,2641.5,2638,2638.75,7324
20190301|2019-01-23 05:00,23,2638.75,2639.75,2636.75,2638,5634
20190301|2019-01-23 05:30,23,2637.75,2642,2637.5,2640.75,7814
20190301|2019-01-23 06:00,23,2641,2647,2640,2646.75,20355
20190301|2019-01-23 06:30,23,2646.75,2647.75,2644.25,2645.25,14143
20190301|2019-01-23 07:00,23,2645.25,2647.25,2642.75,2643.25,12899
20190301|2019-01-23 07:30,23,2643,2644.5,2640.75,2643.75,13603
20190301|2019-01-23 08:00,23,2644,2647,2643,2646,20304
20190301|2019-01-23 08:30,23,2646.25,2652.75,2645,2650.5,149970
20190301|2019-01-23 09:00,23,2650.75,2653.75,2640.5,2641.5,107080
20190301|2019-01-23 09:30,23,2641.5,2643,2632.5,2634.5,122229
20190301|2019-01-23 10:00,23,2634.5,2638.75,2626,2630.25,113204
20190301|2019-01-23 10:30,23,2630.25,2632.25,2616,2618.75,116730
20190301|2019-01-23 11:00,23,2618.75,2622,2612.5,2620.5,106052
20190301|2019-01-23 11:30,23,2620.5,2628,2619.5,2627,65671
20190301|2019-01-23 12:00,23,2627,2630.25,2621,2626.5,70068
20190301|2019-01-23 12:30,23,2626.75,2632,2626.5,2630.25,70563
20190301|2019-01-23 13:00,23,2630.25,2635.5,2628.25,2633.25,70284
20190301|2019-01-23 13:30,23,2633.5,2633.75,2625,2628.75,84478
20190301|2019-01-23 14:00,23,2628.75,2639.5,2628.5,2638.25,87586
20190301|2019-01-23 14:30,23,2638.25,2640,2634,2639.25,100621
20190301|2019-01-23 15:00,23,2639.25,2640.25,2635.75,2638.25,48143
20190301|2019-01-23 15:30,23,2637.75,2639.75,2637.25,2637.75,5855
20190301|2019-01-23 17:00,24,2635,2638.5,2635,2636.5,5297
20190301|2019-01-23 17:30,24,2636.5,2637.25,2632,2633.25,3823
20190301|2019-01-23 18:00,24,2633.25,2636.25,2631,2634,6339
20190301|2019-01-23 18:30,24,2634,2638,2634,2636.25,3508
20190301|2019-01-23 19:00,24,2636,2644.75,2636,2640.75,9666
20190301|2019-01-23 19:30,24,2641,2642.5,2634.5,2635.75,7212
20190301|2019-01-23 20:00,24,2635.75,2636,2633,2635.75,6184
20190301|2019-01-23 20:30,24,2635.75,2637.75,2631.5,2637.25,5977
20190301|2019-01-23 21:00,24,2637,2639.5,2636.5,2636.75,3543
20190301|2019-01-23 21:30,24,2636.75,2638,2636,2636.5,2093
20190301|2019-01-23 22:00,24,2636.75,2638,2634.5,2637.25,2522
20190301|2019-01-23 22:30,24,2637,2637.75,2636.5,2637.25,1200
20190301|2019-01-23 23:00,24,2637.25,2638.75,2636.5,2637.75,2927
20190301|2019-01-23 23:30,24,2637.75,2639.25,2636,2639,2500
20190301|2019-01-24 00:00,24,2638.75,2639,2637.25,2638.25,1451
20190301|2019-01-24 00:30,24,2638.25,2638.5,2636.5,2636.75,1210
20190301|2019-01-24 01:00,24,2636.75,2637.5,2634.5,2636.25,4009
20190301|2019-01-24 01:30,24,2636,2638.5,2635.75,2637.25,4374
20190301|2019-01-24 02:00,24,2637,2637.75,2632.75,2634,10391
20190301|2019-01-24 02:30,24,2633.75,2640.75,2632.75,2639.5,7885
20190301|2019-01-24 03:00,24,2639.5,2643,2637.75,2641.5,8385
20190301|2019-01-24 03:30,24,2641.5,2644.25,2641.25,2643.75,5983
20190301|2019-01-24 04:00,24,2643.5,2644.25,2641.25,2643.25,5752
20190301|2019-01-24 04:30,24,2643,2643.5,2640.25,2641.5,8272
20190301|2019-01-24 05:00,24,2641.5,2645.5,2640.5,2641.25,12986
20190301|2019-01-24 05:30,24,2641.25,2642.5,2640,2641,3726
20190301|2019-01-24 06:00,24,2641,2645,2641,2643.75,6560
20190301|2019-01-24 06:30,24,2644,2644,2640.75,2641.5,6248
20190301|2019-01-24 07:00,24,2641.5,2644.75,2641,2643.5,10091
20190301|2019-01-24 07:30,24,2643.5,2645,2633.25,2635,65954
20190301|2019-01-24 08:00,24,2635,2641,2634.75,2637.5,24643
20190301|2019-01-24 08:30,24,2637.5,2641,2630,2634.75,155894
20190301|2019-01-24 09:00,24,2634.5,2647.5,2632,2646.25,110715
20190301|2019-01-24 09:30,24,2646.25,2647,2636.75,2639.75,76898
20190301|2019-01-24 10:00,24,2639.5,2641.5,2632.25,2637,78285
20190301|2019-01-24 10:30,24,2636.75,2645.25,2634,2643.5,84501
20190301|2019-01-24 11:00,24,2643.5,2643.75,2637.75,2638,39547
20190301|2019-01-24 11:30,24,2638,2639.75,2631.5,2633.75,40296
20190301|2019-01-24 12:00,24,2633.75,2634.75,2626,2629,60675
20190301|2019-01-24 12:30,24,2629,2633.75,2627,2632.75,52686
20190301|2019-01-24 13:00,24,2632.75,2635.75,2629.75,2634.25,49273
20190301|2019-01-24 13:30,24,2634.5,2638.25,2632.25,2636.75,49669
20190301|2019-01-24 14:00,24,2636.5,2642.25,2635.5,2639.5,44109
20190301|2019-01-24 14:30,24,2639.5,2642.75,2637,2641.5,84381
20190301|2019-01-24 15:00,24,2641.5,2641.75,2633.5,2634.25,55006
20190301|2019-01-24 15:30,24,2634.75,2637.5,2634.25,2637,6548
20190301|2019-01-24 17:00,25,2636.25,2637.25,2634.5,2635.25,2924
20190301|2019-01-24 17:30,25,2635.25,2638.25,2634.75,2638.25,3046
20190301|2019-01-24 18:00,25,2638.25,2641.25,2637.25,2638.5,6244
20190301|2019-01-24 18:30,25,2638.5,2639.75,2638,2639.5,3088
20190301|2019-01-24 19:00,25,2639.5,2639.75,2636,2636.75,4160
20190301|2019-01-24 19:30,25,2636.75,2642.25,2636,2639.25,7330
20190301|2019-01-24 20:00,25,2639,2644,2639,2643,5811
20190301|2019-01-24 20:30,25,2643,2644.5,2642.25,2642.75,3824
20190301|2019-01-24 21:00,25,2642.75,2645.75,2642.25,2644.5,3865
20190301|2019-01-24 21:30,25,2644.5,2651.75,2644.25,2650,12535
20190301|2019-01-24 22:00,25,2650.25,2651.25,2649.25,2650.5,3204
20190301|2019-01-24 22:30,25,2650.5,2651,2648,2649.25,2748
20190301|2019-01-24 23:00,25,2649.25,2651,2648.25,2650.5,2977
20190301|2019-01-24 23:30,25,2650.5,2651,2649,2649,1661
20190301|2019-01-25 00:00,25,2649,2650.25,2648.5,2648.5,2191
20190301|2019-01-25 00:30,25,2648.5,2649.5,2646.5,2648,2964
20190301|2019-01-25 01:00,25,2648.25,2650.5,2647.25,2648.5,3871
20190301|2019-01-25 01:30,25,2648.5,2649.5,2647,2649.5,3350
20190301|2019-01-25 02:00,25,2649.25,2651.5,2644.75,2651.25,12533
20190301|2019-01-25 02:30,25,2651,2653,2647.5,2651.75,10876
20190301|2019-01-25 03:00,25,2651.75,2652.75,2649.25,2650.75,8217
20190301|2019-01-25 03:30,25,2650.75,2651.5,2647,2647.5,5332
20190301|2019-01-25 04:00,25,2647.5,2651,2647,2650.75,4600
20190301|2019-01-25 04:30,25,2650.75,2654.5,2650.5,2653,9032
20190301|2019-01-25 05:00,25,2653.25,2656.25,2652.75,2655,9588
20190301|2019-01-25 05:30,25,2655,2655.75,2652.5,2653.25,11294
20190301|2019-01-25 06:00,25,2653.25,2653.5,2650.5,2652.25,12009
20190301|2019-01-25 06:30,25,2652.25,2653.25,2650.25,2653.25,8808
20190301|2019-01-25 07:00,25,2653.25,2656,2652.75,2654.5,10883
20190301|2019-01-25 07:30,25,2654.75,2661.5,2654.25,2659,28717
20190301|2019-01-25 08:00,25,2659.25,2662,2658.25,2661.25,22989
20190301|2019-01-25 08:30,25,2661.25,2663.5,2656.5,2662.25,138702
20190301|2019-01-25 09:00,25,2662,2668.25,2662,2666.5,109164
20190301|2019-01-25 09:30,25,2666.5,2671.5,2662.25,2669.25,103196
20190301|2019-01-25 10:00,25,2669,2670.5,2663.25,2664.75,63051
20190301|2019-01-25 10:30,25,2665,2669,2664.75,2668.25,55260
20190301|2019-01-25 11:00,25,2668.25,2672.5,2665.5,2670.75,59945
20190301|2019-01-25 11:30,25,2670.75,2671.75,2660.25,2665,90346
20190301|2019-01-25 12:00,25,2665,2668,2662.75,2667.25,38277
20190301|2019-01-25 12:30,25,2667.25,2668,2664,2667.25,36297
20190301|2019-01-25 13:00,25,2667.25,2668.75,2660,2661.75,54983
20190301|2019-01-25 13:30,25,2661.5,2666.75,2660.25,2665,53641
20190301|2019-01-25 14:00,25,2665,2666,2660.5,2661.5,44104
20190301|2019-01-25 14:30,25,2661.75,2664.5,2657.5,2663.25,175605
20190301|2019-01-25 15:00,25,2663.25,2664,2660.25,2663.25,61862
20190301|2019-01-25 15:30,25,2663.5,2666,2663.5,2665.5,5115
20190301|2019-01-27 17:00,28,2660,2663.5,2659,2660.75,5761
20190301|2019-01-27 17:30,28,2661,2662,2657.75,2658.75,3451
20190301|2019-01-27 18:00,28,2658.75,2661,2657,2657.5,6799
20190301|2019-01-27 18:30,28,2657.5,2659.5,2656.25,2658,4139
20190301|2019-01-27 19:00,28,2657.75,2658.5,2654,2657.5,7555
20190301|2019-01-27 19:30,28,2657.5,2660.5,2656.75,2659,6745
20190301|2019-01-27 20:00,28,2659.25,2659.5,2656.25,2657,3248
20190301|2019-01-27 20:30,28,2657,2657.5,2655.25,2656,2791
20190301|2019-01-27 21:00,28,2655.75,2656.75,2654.5,2656,2810
20190301|2019-01-27 21:30,28,2656,2657.5,2656,2657.25,2945
20190301|2019-01-27 22:00,28,2657.25,2659,2656.25,2658.25,2204
20190301|2019-01-27 22:30,28,2658,2659.25,2657.75,2659,1253
20190301|2019-01-27 23:00,28,2659,2659.25,2657.5,2657.75,1948
20190301|2019-01-27 23:30,28,2657.5,2657.75,2652.75,2653.75,5823
20190301|2019-01-28 00:00,28,2653.5,2654.5,2652,2652.75,3333
20190301|2019-01-28 00:30,28,2652.75,2653.5,2651.25,2652,2322
20190301|2019-01-28 01:00,28,2651.75,2654.25,2651.75,2653.75,2529
20190301|2019-01-28 01:30,28,2653.5,2654.25,2652.5,2654,3035
20190301|2019-01-28 02:00,28,2653.75,2654.5,2648.75,2648.75,11332
20190301|2019-01-28 02:30,28,2648.75,2650,2647.75,2649.5,7993
20190301|2019-01-28 03:00,28,2649.25,2651,2648.75,2649.75,5825
20190301|2019-01-28 03:30,28,2649.75,2652.5,2649.5,2651.75,4810
20190301|2019-01-28 04:00,28,2651.75,2653,2650.75,2651.75,3980
20190301|2019-01-28 04:30,28,2652,2652.75,2649.5,2650.5,5979
20190301|2019-01-28 05:00,28,2650.5,2653,2649.5,2652.25,4636
20190301|2019-01-28 05:30,28,2652.25,2653,2650.25,2651.25,4942
20190301|2019-01-28 06:00,28,2651,2654.25,2651,2652.75,6210
20190301|2019-01-28 06:30,28,2652.5,2653,2648.5,2649.75,16896
20190301|2019-01-28 07:00,28,2650,2651.25,2646.25,2647.75,10926
20190301|2019-01-28 07:30,28,2647.75,2648.5,2646,2648,13695
20190301|2019-01-28 08:00,28,2648,2648.25,2636.5,2638.5,56493
20190301|2019-01-28 08:30,28,2638.5,2639,2627.75,2631.75,198743
20190301|2019-01-28 09:00,28,2631.5,2637.75,2626.5,2637,125150
20190301|2019-01-28 09:30,28,2636.75,2639.75,2631.25,2631.25,91693
20190301|2019-01-28 10:00,28,2631.25,2636.5,2628,2634.5,84972
20190301|2019-01-28 10:30,28,2634.75,2636.5,2624,2624.5,95877
20190301|2019-01-28 11:00,28,2624.5,2631.75,2622.25,2630.75,73456
20190301|2019-01-28 11:30,28,2631,2633,2628.25,2628.75,40450
20190301|2019-01-28 12:00,28,2628.75,2636.25,2627.25,2633,58847
20190301|2019-01-28 12:30,28,2633,2639.5,2633,2637,50099
20190301|2019-01-28 13:00,28,2637,2638.5,2632.5,2634,42671
20190301|2019-01-28 13:30,28,2633.75,2642,2633.75,2639.75,56144
20190301|2019-01-28 14:00,28,2639.5,2642.75,2636.25,2639.75,67741
20190301|2019-01-28 14:30,28,2640,2643.25,2635.5,2642.25,98953
20190301|2019-01-28 15:00,28,2642.25,2643.25,2641,2642,46903
20190301|2019-01-28 15:30,28,2642.25,2642.25,2640,2640.75,5063
20190301|2019-01-28 17:00,29,2640.25,2641,2636,2636.75,5160
20190301|2019-01-28 17:30,29,2636.75,2637.5,2635.5,2635.5,2304
20190301|2019-01-28 18:00,29,2635.5,2636.25,2632,2633.25,7437
20190301|2019-01-28 18:30,29,2633.25,2633.25,2629.5,2629.5,6666
20190301|2019-01-28 19:00,29,2629.5,2632.5,2628.75,2632,6515
20190301|2019-01-28 19:30,29,2632,2633.5,2628.5,2632,8154
20190301|2019-01-28 20:00,29,2632,2632.75,2630.25,2631.25,4126
20190301|2019-01-28 20:30,29,2631,2632,2629.75,2631,2585
20190301|2019-01-28 21:00,29,2631,2633.25,2631,2633,2950
20190301|2019-01-28 21:30,29,2633,2634,2631.5,2632.75,3623
20190301|2019-01-28 22:00,29,2632.75,2633.5,2632,2633,1764
20190301|2019-01-28 22:30,29,2633.25,2634.75,2633,2634.25,3734
20190301|2019-01-28 23:00,29,2634.25,2634.5,2633,2634.5,3280
20190301|2019-01-28 23:30,29,2634.5,2639.5,2634,2638,6198
20190301|2019-01-29 00:00,29,2638,2639.75,2637.5,2638.25,3278
20190301|2019-01-29 00:30,29,2638.25,2638.5,2636.25,2636.25,3187
20190301|2019-01-29 01:00,29,2636.5,2637.25,2634.5,2635,3343
20190301|2019-01-29 01:30,29,2635,2636.25,2633.75,2635,3556
20190301|2019-01-29 02:00,29,2635,2635.25,2632.25,2633.75,9880
20190301|2019-01-29 02:30,29,2633.5,2637.75,2633.5,2637.5,8430
20190301|2019-01-29 03:00,29,2637.25,2641,2637,2638.75,9640
20190301|2019-01-29 03:30,29,2638.5,2640.25,2637.5,2639.75,6970
20190301|2019-01-29 04:00,29,2639.5,2642.25,2638.25,2641.25,7643
20190301|2019-01-29 04:30,29,2641.25,2642.75,2640,2640.5,5480
20190301|2019-01-29 05:00,29,2640.5,2641.5,2637.5,2638.25,10846
20190301|2019-01-29 05:30,29,2638.25,2642.5,2638,2642.5,9820
20190301|2019-01-29 06:00,29,2642.25,2643,2640.5,2641,20933
20190301|2019-01-29 06:30,29,2641,2645.75,2640.25,2644.5,22284
20190301|2019-01-29 07:00,29,2644.5,2646.5,2643.5,2645.25,18340
20190301|2019-01-29 07:30,29,2645.5,2647,2645.25,2646.5,8725
20190301|2019-01-29 08:00,29,2646.75,2647.5,2642.75,2643.75,12362
20190301|2019-01-29 08:30,29,2643.5,2649.25,2640,2646.5,120034
20190301|2019-01-29 09:00,29,2646.5,2650,2638.25,2646.25,126760
20190301|2019-01-29 09:30,29,2646.25,2647.25,2629.25,2631.75,132589
20190301|2019-01-29 10:00,29,2631.75,2636.25,2629.75,2634.75,89695
20190301|2019-01-29 10:30,29,2634.75,2639.5,2634.75,2638.25,62448
20190301|2019-01-29 11:00,29,2638.5,2644.25,2636.75,2641.25,51459
20190301|2019-01-29 11:30,29,2641.25,2642.5,2638,2639.5,35297
20190301|2019-01-29 12:00,29,2639.5,2641.25,2637.25,2641,41858
20190301|2019-01-29 12:30,29,2640.75,2644.25,2639,2643.25,35295
20190301|2019-01-29 13:00,29,2643.25,2643.25,2637.5,2638.25,35720
20190301|2019-01-29 13:30,29,2638.25,2640,2634.25,2634.75,47060
20190301|2019-01-29 14:00,29,2634.75,2639,2633.5,2638.75,47409
20190301|2019-01-29 14:30,29,2638.75,2640.5,2635.25,2638.75,92778
20190301|2019-01-29 15:00,29,2638.75,2641.25,2636.25,2641,41208
20190301|2019-01-29 15:30,29,2642.25,2648.5,2637.25,2647.25,21122
20190301|2019-01-29 17:00,30,2648.5,2651,2645.5,2647,7158
20190301|2019-01-29 17:30,30,2647,2647.25,2644.75,2644.75,2919
20190301|2019-01-29 18:00,30,2644.75,2645.25,2641.25,2642,7973
20190301|2019-01-29 18:30,30,2642.25,2644,2641.75,2643.25,4417
20190301|2019-01-29 19:00,30,2643.5,2645,2638.25,2639.75,6311
20190301|2019-01-29 19:30,30,2639.5,2643.25,2637.5,2642.25,10086
20190301|2019-01-29 20:00,30,2642.5,2643.5,2640.5,2642.75,3679
20190301|2019-01-29 20:30,30,2643,2643,2640.75,2642.25,1776
20190301|2019-01-29 21:00,30,2642.25,2646.75,2642,2645,4201
20190301|2019-01-29 21:30,30,2645.25,2645.5,2643.75,2645.25,2204
20190301|2019-01-29 22:00,30,2645.25,2646.25,2644.25,2645.5,1978
20190301|2019-01-29 22:30,30,2645.25,2645.5,2643,2643.75,2245
20190301|2019-01-29 23:00,30,2643.5,2644,2641.25,2641.25,2339
20190301|2019-01-29 23:30,30,2641.5,2642.5,2639,2640,3929
20190301|2019-01-30 00:00,30,2640,2642,2639.75,2640.5,3730
20190301|2019-01-30 00:30,30,2640.25,2640.75,2638.25,2638.5,3126
20190301|2019-01-30 01:00,30,2638.75,2638.75,2636.25,2638,5213
20190301|2019-01-30 01:30,30,2638.25,2641,2638.25,2641,4035
20190301|2019-01-30 02:00,30,2641,2642.5,2639.25,2641.5,9352
20190301|2019-01-30 02:30,30,2641.5,2645.75,2641,2645.5,6490
20190301|2019-01-30 03:00,30,2645.5,2646.75,2644,2646.25,6451
20190301|2019-01-30 03:30,30,2646.25,2648,2645.75,2646.25,6013
20190301|2019-01-30 04:00,30,2646.25,2647.5,2644.75,2645.5,4370
20190301|2019-01-30 04:30,30,2645.75,2647.5,2645,2647,2908
20190301|2019-01-30 05:00,30,2646.75,2648.25,2646.25,2647.25,4447
20190301|2019-01-30 05:30,30,2647,2649,2646,2649,3504
20190301|2019-01-30 06:00,30,2649,2651.5,2648.25,2650.25,10059
20190301|2019-01-30 06:30,30,2650.5,2655.25,2650.25,2651.75,29090
20190301|2019-01-30 07:00,30,2651.75,2653,2649,2649.25,11189
20190301|2019-01-30 07:30,30,2649.5,2653.25,2649.25,2652.25,14499
20190301|2019-01-30 08:00,30,2652.25,2655.75,2651.5,2655.25,19528
20190301|2019-01-30 08:30,30,2655.25,2656.75,2649,2650,142799
20190301|2019-01-30 09:00,30,2649.75,2652,2646.5,2651.75,87688
20190301|2019-01-30 09:30,30,2651.75,2655,2649.75,2653,74017
20190301|2019-01-30 10:00,30,2652.75,2660.25,2652.75,2658.5,85743
20190301|2019-01-30 10:30,30,2658.5,2662.75,2656.5,2662.25,57366
20190301|2019-01-30 11:00,30,2662.5,2667,2661.75,2664.5,59860
20190301|2019-01-30 11:30,30,2664.5,2665.25,2661,2661.75,40486
20190301|2019-01-30 12:00,30,2662,2663.5,2659.5,2660,27859
20190301|2019-01-30 12:30,30,2660,2661,2657,2659,30229
20190301|2019-01-30 13:00,30,2659,2684.25,2655,2679,222267
20190301|2019-01-30 13:30,30,2679.25,2689.75,2675.75,2689.25,117986
20190301|2019-01-30 14:00,30,2689.5,2689.5,2677.25,2678.75,106463
20190301|2019-01-30 14:30,30,2678.75,2680.75,2674.25,2680.5,158575
20190301|2019-01-30 15:00,30,2680.5,2683.25,2675.25,2682.5,69442
20190301|2019-01-30 15:30,30,2683,2685,2681,2683.25,7954
20190301|2019-01-30 17:00,31,2683.5,2686.75,2681.75,2686.5,9304
20190301|2019-01-30 17:30,31,2686.75,2688,2685.5,2687.5,4947
20190301|2019-01-30 18:00,31,2687.75,2687.75,2684.25,2685.25,8560
20190301|2019-01-30 18:30,31,2685,2685.5,2681.5,2683,9466
20190301|2019-01-30 19:00,31,2682.75,2686,2682.75,2683.75,7995
20190301|2019-01-30 19:30,31,2683.75,2687,2682.25,2686.5,6504
20190301|2019-01-30 20:00,31,2686.5,2687.75,2685.25,2687,5087
20190301|2019-01-30 20:30,31,2687.25,2689.25,2686.25,2688.5,4632
20190301|2019-01-30 21:00,31,2688.5,2690,2687.75,2688,6376
20190301|2019-01-30 21:30,31,2688,2691.75,2688,2690.75,5345
20190301|2019-01-30 22:00,31,2690.75,2691.75,2690,2690.5,2440
20190301|2019-01-30 22:30,31,2690.75,2691,2688.75,2689,2477
20190301|2019-01-30 23:00,31,2689.25,2689.25,2684.75,2684.75,4673
20190301|2019-01-30 23:30,31,2684.75,2686.25,2684.75,2686.25,2962
20190301|2019-01-31 00:00,31,2686.25,2687,2684.25,2685.25,2678
20190301|2019-01-31 00:30,31,2685,2686,2684.25,2685.5,2471
20190301|2019-01-31 01:00,31,2685.5,2687.5,2685.25,2687,3916
20190301|2019-01-31 01:30,31,2687.25,2687.5,2685.5,2686.75,3377
20190301|2019-01-31 02:00,31,2687,2690.25,2684.75,2689.75,13959
20190301|2019-01-31 02:30,31,2689.5,2690.25,2686.75,2687,7649
20190301|2019-01-31 03:00,31,2687,2688,2684.25,2684.25,12221
20190301|2019-01-31 03:30,31,2684.25,2685.75,2683.5,2684.25,9184
20190301|2019-01-31 04:00,31,2684.5,2684.75,2681.5,2681.5,8753
20190301|2019-01-31 04:30,31,2681.5,2686,2681.25,2683.75,7911
20190301|2019-01-31 05:00,31,2684,2685.75,2683,2685.25,4413
20190301|2019-01-31 05:30,31,2685.25,2686.75,2684.25,2686.25,6585
20190301|2019-01-31 06:00,31,2686.5,2686.75,2682.5,2684.75,11316
20190301|2019-01-31 06:30,31,2684.75,2687,2682,2685.5,16895
20190301|2019-01-31 07:00,31,2685.25,2686.25,2680.75,2681.75,14782
20190301|2019-01-31 07:30,31,2681.75,2683,2679,2681,17498
20190301|2019-01-31 08:00,31,2681.25,2682,2675.75,2679,29781
20190301|2019-01-31 08:30,31,2679,2684,2676.5,2683.25,168083
20190301|2019-01-31 09:00,31,2683.5,2695,2682.5,2694.5,156181
20190301|2019-01-31 09:30,31,2694.5,2698.25,2691.25,2694,125128
20190301|2019-01-31 10:00,31,2693.75,2698.75,2692.75,2697.75,94813
20190301|2019-01-31 10:30,31,2698,2708,2696.5,2707,113618
20190301|2019-01-31 11:00,31,2707,2708,2701,2701.25,89336
20190301|2019-01-31 11:30,31,2701,2704.5,2696.5,2698.5,66844
20190301|2019-01-31 12:00,31,2698.75,2701.5,2696.75,2697.75,56444
20190301|2019-01-31 12:30,31,2698,2700.75,2695.5,2700.75,70445
20190301|2019-01-31 13:00,31,2700.75,2702.75,2697,2698.5,66725
20190301|2019-01-31 13:30,31,2698.5,2702.25,2696.25,2700.25,52984
20190301|2019-01-31 14:00,31,2700.25,2700.5,2693.25,2697,90611
20190301|2019-01-31 14:30,31,2697.25,2707.25,2696,2702.75,284002
20190301|2019-01-31 15:00,31,2702.5,2709,2700.5,2706.75,110717
20190301|2019-01-31 15:30,31,2706,2713,2706,2712,16488
20190301|2019-01-31 17:00,1,2707.75,2709,2704.75,2705,9843
20190301|2019-01-31 17:30,1,2705,2706,2703,2704.5,4419
20190301|2019-01-31 18:00,1,2704.25,2710.25,2704.25,2708.5,7633
20190301|2019-01-31 18:30,1,2708.75,2710.25,2706.5,2707.5,5555
20190301|2019-01-31 19:00,1,2707.75,2711.75,2707,2707.75,6292
20190301|2019-01-31 19:30,1,2707.5,2707.75,2701.25,2703.75,15346
20190301|2019-01-31 20:00,1,2703.75,2705.25,2701.5,2703.25,6294
20190301|2019-01-31 20:30,1,2703.25,2705.5,2702,2704.75,3846
20190301|2019-01-31 21:00,1,2704.75,2706.75,2703.25,2706,3126
20190301|2019-01-31 21:30,1,2706,2706.5,2704.25,2704.25,1929
20190301|2019-01-31 22:00,1,2704.25,2705.5,2703.5,2705.25,1884
20190301|2019-01-31 22:30,1,2705.25,2705.5,2703.5,2703.5,1102
20190301|2019-01-31 23:00,1,2703.5,2704.25,2702,2704,2727
20190301|2019-01-31 23:30,1,2704.25,2704.25,2701,2702,3757
20190301|2019-02-01 00:00,1,2702.25,2703,2701,2702.75,2504
20190301|2019-02-01 00:30,1,2702.5,2706.25,2702.25,2706,2647
20190301|2019-02-01 01:00,1,2706,2708,2705.75,2707,4537
20190301|2019-02-01 01:30,1,2706.75,2708.25,2705.75,2707,3953
20190301|2019-02-01 02:00,1,2707,2707.75,2704.75,2706.25,9241
20190301|2019-02-01 02:30,1,2706,2707.25,2703.5,2704,9034
20190301|2019-02-01 03:00,1,2704,2706.25,2703,2705,7658
20190301|2019-02-01 03:30,1,2705,2706,2703,2704.25,5708
20190301|2019-02-01 04:00,1,2704.25,2705,2703.25,2705,3839
20190301|2019-02-01 04:30,1,2705,2705.5,2701.75,2703.25,6062
20190301|2019-02-01 05:00,1,2703.25,2704.75,2703,2703,3943
20190301|2019-02-01 05:30,1,2703,2703.5,2701.25,2702.25,6529
20190301|2019-02-01 06:00,1,2702.5,2703,2700.5,2701.75,6542
20190301|2019-02-01 06:30,1,2701.75,2702.25,2698.25,2698.5,9601
20190301|2019-02-01 07:00,1,2698.5,2700.25,2696.25,2698.5,14544
20190301|2019-02-01 07:30,1,2698.25,2709.25,2698.25,2707.5,54479
20190301|2019-02-01 08:00,1,2707.5,2708.25,2703.5,2705,25385
20190301|2019-02-01 08:30,1,2705,2708.75,2699,2699,175259
20190301|2019-02-01 09:00,1,2699.25,2716,2699.25,2713.5,186403
20190301|2019-02-01 09:30,1,2713.75,2715,2705,2705,117887
20190301|2019-02-01 10:00,1,2705.25,2711.25,2701.5,2709.5,94034
20190301|2019-02-01 10:30,1,2709.25,2714,2708,2713.5,53657
20190301|2019-02-01 11:00,1,2713.75,2714,2704.5,2706.5,53159
20190301|2019-02-01 11:30,1,2706.75,2708,2703.75,2707,44851
20190301|2019-02-01 12:00,1,2707,2708.5,2703,2705.75,42373
20190301|2019-02-01 12:30,1,2705.75,2707.25,2701.75,2705,30181
20190301|2019-02-01 13:00,1,2705,2705.5,2698,2699.75,57232
20190301|2019-02-01 13:30,1,2700,2702.5,2696.5,2698.25,47311
20190301|2019-02-01 14:00,1,2698,2700.5,2695.5,2700.5,73292
20190301|2019-02-01 14:30,1,2700.5,2706,2700.25,2704.5,113428
20190301|2019-02-01 15:00,1,2704.5,2705.25,2703.5,2704.75,53648
20190301|2019-02-01 15:30,1,2704.5,2706,2703.75,2704.5,6365
20190301|2019-02-03 17:00,4,2699.25,2702.25,2698,2700.75,5236
20190301|2019-02-03 17:30,4,2700.75,2704.25,2700.75,2703,2199
20190301|2019-02-03 18:00,4,2702.75,2708.5,2702.75,2707.75,5464
20190301|2019-02-03 18:30,4,2707.5,2708,2705.5,2707.75,2424
20190301|2019-02-03 19:00,4,2708,2709.25,2705.75,2706.5,3209
20190301|2019-02-03 19:30,4,2706.25,2708,2704,2707.25,4272
20190301|2019-02-03 20:00,4,2707.25,2708.5,2706.5,2708.5,1935
20190301|2019-02-03 20:30,4,2708.25,2708.75,2706.25,2706.75,1605
20190301|2019-02-03 21:00,4,2706.75,2707.25,2705.75,2706.25,1077
20190301|2019-02-03 21:30,4,2706.25,2706.5,2705,2706,1877
20190301|2019-02-03 22:00,4,2706,2706,2704.25,2704.75,1826
20190301|2019-02-03 22:30,4,2705,2706.25,2704.75,2705.25,1300
20190301|2019-02-03 23:00,4,2705,2705.5,2703.25,2705,1999
20190301|2019-02-03 23:30,4,2705,2705.25,2703.5,2704.5,1541
20190301|2019-02-04 00:00,4,2704.5,2705.25,2703.5,2704.5,1508
20190301|2019-02-04 00:30,4,2704.5,2705.5,2704,2704.75,1198
20190301|2019-02-04 01:00,4,2705,2705.25,2701.5,2703.25,3704
20190301|2019-02-04 01:30,4,2703.25,2704.25,2701.75,2702.75,2288
20190301|2019-02-04 02:00,4,2702.75,2705.75,2700.75,2703.75,9984
20190301|2019-02-04 02:30,4,2703.75,2704.5,2700.5,2702,5754
20190301|2019-02-04 03:00,4,2701.75,2706.5,2701.75,2705.75,5478
20190301|2019-02-04 03:30,4,2705.75,2707.5,2704.75,2706.5,3716
20190301|2019-02-04 04:00,4,2706.25,2707.25,2705,2705.5,3559
20190301|2019-02-04 04:30,4,2705.5,2709,2705.25,2705.5,6383
20190301|2019-02-04 05:00,4,2705.5,2707,2704.5,2705.25,3613
20190301|2019-02-04 05:30,4,2705.25,2705.75,2704,2704.75,3591
20190301|2019-02-04 06:00,4,2704.5,2707.75,2704.25,2707.25,6075
20190301|2019-02-04 06:30,4,2707.25,2707.75,2705.75,2707.25,4469
20190301|2019-02-04 07:00,4,2707,2707.5,2703.5,2704,9450
20190301|2019-02-04 07:30,4,2703.75,2704,2702,2703.5,10112
20190301|2019-02-04 08:00,4,2703.75,2704.75,2702.75,2704.75,11912
20190301|2019-02-04 08:30,4,2704.75,2706.75,2699.5,2703.5,130511
20190301|2019-02-04 09:00,4,2703.25,2704.5,2697,2700,136877
20190301|2019-02-04 09:30,4,2700,2706,2699.75,2705,65251
20190301|2019-02-04 10:00,4,2705,2709.75,2704.75,2709.75,60199
20190301|2019-02-04 10:30,4,2709.75,2713,2708.5,2712.25,54622
20190301|2019-02-04 11:00,4,2712.5,2713.75,2711.5,2712,29078
20190301|2019-02-04 11:30,4,2712,2713.5,2711,2712.75,30250
20190301|2019-02-04 12:00,4,2712.75,2714.75,2712.25,2713,25878
20190301|2019-02-04 12:30,4,2713.25,2717.75,2712.75,2717.25,34524
20190301|2019-02-04 13:00,4,2717.5,2719,2717,2717.75,37755
20190301|2019-02-04 13:30,4,2717.75,2718.25,2715.5,2717.5,34196
20190301|2019-02-04 14:00,4,2717.5,2718.75,2715.75,2717,36122
20190301|2019-02-04 14:30,4,2717.25,2724,2715.5,2723.75,106787
20190301|2019-02-04 15:00,4,2723.75,2725,2720.5,2721,67577
20190301|2019-02-04 15:30,4,2721.25,2722.75,2720.5,2721,7709
20190301|2019-02-04 17:00,5,2719.5,2722,2719.25,2721.25,6080
20190301|2019-02-04 17:30,5,2721.25,2721.25,2718.5,2719.5,3828
20190301|2019-02-04 18:00,5,2719.75,2722,2719,2722,3895
20190301|2019-02-04 18:30,5,2722,2722,2716.25,2717.25,6990
20190301|2019-02-04 19:00,5,2717.25,2718.25,2716.75,2718,2303
20190301|2019-02-04 19:30,5,2717.75,2718.5,2717.25,2718.25,1333
20190301|2019-02-04 20:00,5,2718.25,2719.25,2717.5,2718.25,1824
20190301|2019-02-04 20:30,5,2718.25,2719,2718,2719,783
20190301|2019-02-04 21:00,5,2719,2719,2717,2717.25,1523
20190301|2019-02-04 21:30,5,2717.5,2719,2717.5,2718,2246
20190301|2019-02-04 22:00,5,2718,2718.75,2718,2718.5,1201
20190301|2019-02-04 22:30,5,2718.25,2719.75,2718,2719,2207
20190301|2019-02-04 23:00,5,2718.75,2719,2717.25,2717.5,1386
20190301|2019-02-04 23:30,5,2717.5,2718,2717,2717.5,1391
20190301|2019-02-05 00:00,5,2717.75,2719,2717,2718.75,1622
20190301|2019-02-05 00:30,5,2718.75,2719.25,2718,2718.25,1149
20190301|2019-02-05 01:00,5,2718.25,2719,2718,2718.75,2213
20190301|2019-02-05 01:30,5,2718.75,2720,2718.25,2718.75,2556
20190301|2019-02-05 02:00,5,2718.75,2720.75,2717.25,2719,8921
20190301|2019-02-05 02:30,5,2719,2721.75,2719,2720.75,8775
20190301|2019-02-05 03:00,5,2721,2724.25,2720.75,2723.25,9783
20190301|2019-02-05 03:30,5,2723.25,2725.25,2723,2724.25,7172
20190301|2019-02-05 04:00,5,2724.25,2726.75,2723.25,2725,8730
20190301|2019-02-05 04:30,5,2725,2725.75,2724.25,2725,4686
20190301|2019-02-05 05:00,5,2725,2727.75,2725,2727,8620
20190301|2019-02-05 05:30,5,2727,2728.25,2725.5,2726.5,6800
20190301|2019-02-05 06:00,5,2726.5,2728.25,2724.75,2726.25,9307
20190301|2019-02-05 06:30,5,2726.5,2728,2725.75,2726.25,8528
20190301|2019-02-05 07:00,5,2726.5,2728.25,2726,2726.25,11323
20190301|2019-02-05 07:30,5,2726,2727.75,2725.75,2727,12035
20190301|2019-02-05 08:00,5,2727.25,2728.25,2726,2728,13245
20190301|2019-02-05 08:30,5,2728,2732.25,2726.75,2731.25,176907
20190301|2019-02-05 09:00,5,2731.25,2733.5,2728.25,2732,105230
20190301|2019-02-05 09:30,5,2732,2736.25,2731.75,2736,81661
20190301|2019-02-05 10:00,5,2736,2737,2729.25,2730.25,72102
20190301|2019-02-05 10:30,5,2730.5,2734,2729.5,2732.75,64189
20190301|2019-02-05 11:00,5,2733,2733.5,2726.5,2728.5,63619
20190301|2019-02-05 11:30,5,2728.25,2729.5,2723,2724.25,56619
20190301|2019-02-05 12:00,5,2724.25,2727,2722.25,2727,51418
20190301|2019-02-05 12:30,5,2726.75,2728.25,2725,2727.75,38991
20190301|2019-02-05 13:00,5,2727.75,2734.5,2727.5,2732.5,62715
20190301|2019-02-05 13:30,5,2732.5,2734.5,2730.75,2734,49870
20190301|2019-02-05 14:00,5,2734.25,2736.25,2732.5,2735.75,43065
20190301|2019-02-05 14:30,5,2736,2737.75,2732.75,2735,106333
20190301|2019-02-05 15:00,5,2735,2735.5,2730.25,2731.25,48942
20190301|2019-02-05 15:30,5,2731.25,2733,2731,2731,4568
20190301|2019-02-05 17:00,6,2730.75,2732.5,2730.25,2731.75,3427
20190301|2019-02-05 17:30,6,2731.75,2732.5,2731.5,2731.5,1695
20190301|2019-02-05 18:00,6,2731.5,2732.25,2730.25,2731.25,3530
20190301|2019-02-05 18:30,6,2731.5,2733.5,2731.5,2731.75,3702
20190301|2019-02-05 19:00,6,2731.75,2733.75,2730.75,2732.5,3050
20190301|2019-02-05 19:30,6,2732.5,2734.5,2729.75,2734.25,6125
20190301|2019-02-05 20:00,6,2734,2735,2732.75,2733,4448
20190301|2019-02-05 20:30,6,2733.25,2734,2733,2733,1629
20190301|2019-02-05 21:00,6,2732.75,2734,2732.5,2733.75,1307
20190301|2019-02-05 21:30,6,2733.5,2733.75,2732.25,2733,1707
20190301|2019-02-05 22:00,6,2733,2733,2730.75,2732.5,2687
20190301|2019-02-05 22:30,6,2732.75,2733,2732,2732.5,1387
20190301|2019-02-05 23:00,6,2732.5,2733.25,2731.5,2732.75,2492
20190301|2019-02-05 23:30,6,2732.75,2733,2731.75,2732.25,1043
20190301|2019-02-06 00:00,6,2732,2732.75,2731.5,2731.75,1392
20190301|2019-02-06 00:30,6,2731.75,2733.5,2731.5,2732.25,1068
20190301|2019-02-06 01:00,6,2732.25,2732.75,2728.5,2729.25,6034
20190301|2019-02-06 01:30,6,2729.25,2729.5,2726.5,2727,4671
20190301|2019-02-06 02:00,6,2727,2728.5,2726.25,2727.75,9757
20190301|2019-02-06 02:30,6,2727.5,2727.75,2725.5,2726.25,6204
20190301|2019-02-06 03:00,6,2726.25,2727,2724.75,2725,6868
20190301|2019-02-06 03:30,6,2725,2726.75,2724.5,2726.5,5821
20190301|2019-02-06 04:00,6,2726.5,2727.5,2725.5,2726.75,5106
20190301|2019-02-06 04:30,6,2726.75,2727.5,2725.5,2727.25,4282
20190301|2019-02-06 05:00,6,2727.25,2730,2727,2728.5,7624
20190301|2019-02-06 05:30,6,2728.5,2729.5,2727.5,2728,4711
20190301|2019-02-06 06:00,6,2728,2730.75,2727.75,2729.75,4968
20190301|2019-02-06 06:30,6,2730,2730.5,2728,2728.5,7092
20190301|2019-02-06 07:00,6,2728.5,2731.75,2728.5,2731,12231
20190301|2019-02-06 07:30,6,2731,2733.25,2731,2732.25,11762
20190301|2019-02-06 08:00,6,2732,2732.5,2730.25,2731.25,15358
20190301|2019-02-06 08:30,6,2731.25,2736.5,2729.5,2731.25,170240
20190301|2019-02-06 09:00,6,2731,2731.25,2722.25,2725.75,142538
20190301|2019-02-06 09:30,6,2726,2735,2725.5,2733.75,107459
20190301|2019-02-06 10:00,6,2733.75,2735.5,2726.5,2730.25,85467
20190301|2019-02-06 10:30,6,2730.5,2733.25,2728.25,2729.75,63740
20190301|2019-02-06 11:00,6,2730,2731,2726.75,2729.5,45864
20190301|2019-02-06 11:30,6,2729.75,2731.75,2728.5,2730.5,35037
20190301|2019-02-06 12:00,6,2730.5,2733.25,2730.25,2732.25,30116
20190301|2019-02-06 12:30,6,2732.25,2733.75,2730.75,2730.75,42462
20190301|2019-02-06 13:00,6,2730.75,2731,2726,2728.25,50361
20190301|2019-02-06 13:30,6,2728.25,2729.25,2725.25,2729.25,35768
20190301|2019-02-06 14:00,6,2729.25,2731.25,2728,2730.5,37540
20190301|2019-02-06 14:30,6,2730.25,2732,2728.5,2731,97157
20190301|2019-02-06 15:00,6,2731,2732.5,2729,2729.75,38352
20190301|2019-02-06 15:30,6,2729.75,2730,2727.5,2727.75,4782
20190301|2019-02-06 17:00,7,2727,2728.75,2726.5,2727.75,4109
20190301|2019-02-06 17:30,7,2728,2729.25,2727.5,2728.5,1113
20190301|2019-02-06 18:00,7,2728.75,2729.25,2725.5,2727.5,4332
20190301|2019-02-06 18:30,7,2727.5,2728.5,2725.5,2726.75,3124
20190301|2019-02-06 19:00,7,2726.75,2726.75,2722.5,2723.5,6327
20190301|2019-02-06 19:30,7,2723.5,2725.5,2722.25,2724.75,3465
20190301|2019-02-06 20:00,7,2724.75,2725.75,2723.75,2725.25,2595
20190301|2019-02-06 20:30,7,2725.25,2726,2724.75,2724.75,1392
20190301|2019-02-06 21:00,7,2725,2725.5,2724.25,2725,978
20190301|2019-02-06 21:30,7,2725,2725,2723.75,2724.25,1811
20190301|2019-02-06 22:00,7,2724.25,2725.5,2723.75,2725,1285
20190301|2019-02-06 22:30,7,2725,2725,2723,2723.5,1128
20190301|2019-02-06 23:00,7,2723.25,2724.25,2722.75,2723,1776
20190301|2019-02-06 23:30,7,2723,2724,2722.5,2724,1903
20190301|2019-02-07 00:00,7,2724,2724.5,2723.25,2724,1559
20190301|2019-02-07 00:30,7,2723.75,2724.75,2723.75,2724.5,1134
20190301|2019-02-07 01:00,7,2724.75,2724.75,2720.25,2722.25,6938
20190301|2019-02-07 01:30,7,2722,2722.75,2720.5,2721,3095
20190301|2019-02-07 02:00,7,2721,2723.75,2721,2723,7979
20190301|2019-02-07 02:30,7,2723,2724.75,2722,2724.5,5433
20190301|2019-02-07 03:00,7,2724.5,2725.25,2723.75,2724,5476
20190301|2019-02-07 03:30,7,2724,2725.75,2723,2725.5,6248
20190301|2019-02-07 04:00,7,2725.75,2725.75,2715.75,2716.5,15117
20190301|2019-02-07 04:30,7,2716.5,2718,2714.25,2716.5,13886
20190301|2019-02-07 05:00,7,2716.25,2717.25,2710.75,2713.5,18106
20190301|2019-02-07 05:30,7,2713.75,2714,2710,2712,14435
20190301|2019-02-07 06:00,7,2711.75,2714.75,2710.75,2713.75,15963
20190301|2019-02-07 06:30,7,2713.75,2714.5,2711.25,2711.75,12394
20190301|2019-02-07 07:00,7,2711.5,2713.5,2708.75,2712.5,22755
20190301|2019-02-07 07:30,7,2712.5,2714.75,2712,2714.25,15345
20190301|2019-02-07 08:00,7,2714.25,2715.5,2711.75,2712,20341
20190301|2019-02-07 08:30,7,2711.75,2713.5,2706.25,2710.25,200855
20190301|2019-02-07 09:00,7,2710.25,2717,2705.5,2715.75,153587
20190301|2019-02-07 09:30,7,2716,2718.5,2701,2701.5,169132
20190301|2019-02-07 10:00,7,2701.5,2703.5,2694.25,2695.75,140868
20190301|2019-02-07 10:30,7,2695.75,2696,2687.25,2688,199243
20190301|2019-02-07 11:00,7,2688,2695,2685.5,2692,110586
20190301|2019-02-07 11:30,7,2691.75,2695.5,2685.5,2688.25,99106
20190301|2019-02-07 12:00,7,2688.25,2697.75,2687.75,2695.75,91904
20190301|2019-02-07 12:30,7,2696,2700,2694.5,2696.75,65283
20190301|2019-02-07 13:00,7,2696.75,2698.25,2689,2698.25,79380
20190301|2019-02-07 13:30,7,2698.25,2699.5,2693.75,2695.75,62021
20190301|2019-02-07 14:00,7,2695.5,2698.25,2693,2696.75,55627
20190301|2019-02-07 14:30,7,2696.75,2705.25,2693.25,2704.5,148721
20190301|2019-02-07 15:00,7,2704.25,2705.75,2703,2704.75,57425
20190301|2019-02-07 15:30,7,2704.5,2704.5,2702.25,2703.25,7347
20190301|2019-02-07 17:00,8,2702,2703.25,2698.75,2699.25,5635
20190301|2019-02-07 17:30,8,2699.5,2699.75,2697,2697.5,4888
20190301|2019-02-07 18:00,8,2697.5,2700.25,2696.25,2699.75,9585
20190301|2019-02-07 18:30,8,2699.75,2700.25,2697,2698,5182
20190301|2019-02-07 19:00,8,2698,2698.75,2693.25,2694.5,8686
20190301|2019-02-07 19:30,8,2694.5,2695.75,2693,2694.25,6270
20190301|2019-02-07 20:00,8,2694.5,2694.5,2690,2693.25,9601
20190301|2019-02-07 20:30,8,2693,2694.75,2692.75,2694.5,3126
20190301|2019-02-07 21:00,8,2694.5,2696,2693,2693.5,2913
20190301|2019-02-07 21:30,8,2693.25,2693.75,2692,2692.75,3022
20190301|2019-02-07 22:00,8,2692.75,2693.75,2692.5,2693,1388
20190301|2019-02-07 22:30,8,2692.75,2692.75,2691.25,2691.75,2153
20190301|2019-02-07 23:00,8,2692.25,2692.25,2690.5,2692,2730
20190301|2019-02-07 23:30,8,2692,2693.75,2691.75,2693.5,1944
20190301|2019-02-08 00:00,8,2693.25,2693.75,2691.75,2692.75,1789
20190301|2019-02-08 00:30,8,2692.5,2694,2692.5,2693.75,1272
20190301|2019-02-08 01:00,8,2693.75,2696,2692.75,2693.75,7302
20190301|2019-02-08 01:30,8,2693.5,2693.75,2691.75,2692.75,4462
20190301|2019-02-08 02:00,8,2692.75,2694.75,2691.75,2694,13413
20190301|2019-02-08 02:30,8,2694,2697.25,2693.75,2697.25,10691
20190301|2019-02-08 03:00,8,2697.25,2699.25,2696.75,2697,9466
20190301|2019-02-08 03:30,8,2696.75,2697.25,2694.5,2695.5,5846
20190301|2019-02-08 04:00,8,2695.75,2696.5,2693.75,2696.25,6438
20190301|2019-02-08 04:30,8,2696.25,2696.25,2692.25,2694.75,10382
20190301|2019-02-08 05:00,8,2695,2696,2693.25,2693.75,5507
20190301|2019-02-08 05:30,8,2694,2694,2687.5,2688.75,15856
20190301|2019-02-08 06:00,8,2688.5,2689.5,2687,2689.25,16937
20190301|2019-02-08 06:30,8,2689,2690,2687,2688,15186
20190301|2019-02-08 07:00,8,2687.75,2692.5,2687.75,2691.5,18016
20190301|2019-02-08 07:30,8,2691.75,2693.25,2689.5,2690,16825
20190301|2019-02-08 08:00,8,2690.25,2692.5,2688.75,2690,17959
20190301|2019-02-08 08:30,8,2690,2697,2687.5,2689,183308
20190301|2019-02-08 09:00,8,2688.75,2692,2683.25,2688,163467
20190301|2019-02-08 09:30,8,2687.75,2694,2684.5,2686,105896
20190301|2019-02-08 10:00,8,2685.75,2688,2681.75,2685.25,109193
20190301|2019-02-08 10:30,8,2685.25,2689.25,2680.75,2688.5,105953
20190301|2019-02-08 11:00,8,2688.5,2690.5,2684.75,2688.75,66495
20190301|2019-02-08 11:30,8,2688.5,2692.75,2688.5,2691,47757
20190301|2019-02-08 12:00,8,2691,2695.25,2690.75,2692.25,53005
20190301|2019-02-08 12:30,8,2692.25,2696,2691.25,2695.25,40274
20190301|2019-02-08 13:00,8,2695.5,2699.5,2693.75,2699.5,58737
20190301|2019-02-08 13:30,8,2699.5,2701.5,2698.25,2698.25,54593
20190301|2019-02-08 14:00,8,2698.5,2702.25,2696.5,2700.25,54224
20190301|2019-02-08 14:30,8,2700.5,2707.75,2697.5,2707.5,140809
20190301|2019-02-08 15:00,8,2707.5,2708.75,2704.75,2706,69345
20190301|2019-02-08 15:30,8,2706,2709,2705.75,2708,10669
20190301|2019-02-10 17:00,11,2710.75,2712.75,2708,2709.25,11874
20190301|2019-02-10 17:30,11,2709.5,2709.75,2706.25,2706.25,2971
20190301|2019-02-10 18:00,11,2706.5,2707.25,2704,2704.5,3921
20190301|2019-02-10 18:30,11,2704.5,2706,2703,2703.75,3152
20190301|2019-02-10 19:00,11,2703.75,2704.75,2701.25,2702,4648
20190301|2019-02-10 19:30,11,2702,2702.75,2700.5,2702,3774
20190301|2019-02-10 20:00,11,2702.25,2703.25,2701.75,2702.25,1941
20190301|2019-02-10 20:30,11,2702,2706.75,2701.75,2705.5,4541
20190301|2019-02-10 21:00,11,2705.75,2706.25,2704.25,2705,2083
20190301|2019-02-10 21:30,11,2705,2705.5,2704.5,2704.75,975
20190301|2019-02-10 22:00,11,2704.75,2705.25,2703.25,2704,1219
20190301|2019-02-10 22:30,11,2704,2704.75,2703,2704.5,3131
20190301|2019-02-10 23:00,11,2704.75,2705.25,2703.25,2703.75,1859
20190301|2019-02-10 23:30,11,2703.75,2704,2701.75,2704,2062
20190301|2019-02-11 00:00,11,2704,2704.75,2703.25,2704.75,1049
20190301|2019-02-11 00:30,11,2704.75,2706.25,2704.5,2706,1825
20190301|2019-02-11 01:00,11,2706,2706,2703.75,2704.25,2672
20190301|2019-02-11 01:30,11,2704,2706.25,2703.75,2705.75,2630
20190301|2019-02-11 02:00,11,2706,2708.75,2704,2708.75,11468
20190301|2019-02-11 02:30,11,2708.75,2717.25,2708.75,2716.75,15680
20190301|2019-02-11 03:00,11,2716.5,2721.5,2716,2717,14872
20190301|2019-02-11 03:30,11,2716.75,2719.25,2715,2718.25,6669
20190301|2019-02-11 04:00,11,2718.25,2718.75,2715.5,2717,7208
20190301|2019-02-11 04:30,11,2717.25,2717.75,2715.5,2715.75,6226
20190301|2019-02-11 05:00,11,2716,2716.75,2712.75,2713.5,8145
20190301|2019-02-11 05:30,11,2713.5,2714,2711.75,2713,5681
20190301|2019-02-11 06:00,11,2713,2715,2711.75,2714,9561
20190301|2019-02-11 06:30,11,2713.75,2717,2713,2716.25,5872
20190301|2019-02-11 07:00,11,2716.5,2721,2715.5,2716.5,18660
20190301|2019-02-11 07:30,11,2716.5,2717,2714.25,2716,9753
20190301|2019-02-11 08:00,11,2715.75,2716.75,2713.25,2714.5,13497
20190301|2019-02-11 08:30,11,2714.5,2717.5,2708.25,2710.25,147971
20190301|2019-02-11 09:00,11,2710.25,2714,2706.75,2708.5,101391
20190301|2019-02-11 09:30,11,2708.5,2712.25,2705.75,2709,85042
20190301|2019-02-11 10:00,11,2709,2711,2703.75,2708.25,72496
20190301|2019-02-11 10:30,11,2708.25,2709.25,2705.25,2707.5,52068
20190301|2019-02-11 11:00,11,2707.75,2711.75,2707,2710.5,44601
20190301|2019-02-11 11:30,11,2710.5,2712,2708.5,2710.5,33006
20190301|2019-02-11 12:00,11,2710.5,2711.75,2707,2707.25,30008
20190301|2019-02-11 12:30,11,2707.25,2708.25,2704.5,2707.25,38884
20190301|2019-02-11 13:00,11,2707,2708.5,2705,2706.25,43682
20190301|2019-02-11 13:30,11,2706.25,2708.25,2702.75,2705.5,44705
20190301|2019-02-11 14:00,11,2705.5,2709.5,2705.25,2709.25,44133
20190301|2019-02-11 14:30,11,2709.5,2711.25,2705.5,2708.75,106813
20190301|2019-02-11 15:00,11,2709,2710,2706.25,2708.5,43529
20190301|2019-02-11 15:30,11,2708.75,2709.25,2707.25,2707.75,4467
20190301|2019-02-11 17:00,12,2707,2707.75,2705.5,2706.75,3033
20190301|2019-02-11 17:30,12,2706.75,2709.25,2706.5,2708.75,1992
20190301|2019-02-11 18:00,12,2708.75,2712.5,2708.25,2712,5809
20190301|2019-02-11 18:30,12,2712,2716,2712,2714,8168
20190301|2019-02-11 19:00,12,2713.75,2715,2711.5,2714.75,4944
20190301|2019-02-11 19:30,12,2714.75,2719,2713.75,2719,13858
20190301|2019-02-11 20:00,12,2719,2719,2716.75,2717.5,4891
20190301|2019-02-11 20:30,12,2717.75,2723.75,2716.75,2722.25,9887
20190301|2019-02-11 21:00,12,2722.5,2723.5,2721.25,2722.5,3486
20190301|2019-02-11 21:30,12,2722.5,2724.25,2722.5,2724,4007
20190301|2019-02-11 22:00,12,2724,2724.25,2722,2722.25,3218
20190301|2019-02-11 22:30,12,2722.25,2723.25,2721.5,2722,2415
20190301|2019-02-11 23:00,12,2722.25,2722.25,2720.5,2720.75,2238
20190301|2019-02-11 23:30,12,2720.75,2721.5,2720.25,2721,2270
20190301|2019-02-12 00:00,12,2721,2723.25,2720.75,2721.75,3399
20190301|2019-02-12 00:30,12,2721.75,2723,2721.25,2722.25,2240
20190301|2019-02-12 01:00,12,2722.25,2723,2721.25,2722,3815
20190301|2019-02-12 01:30,12,2722,2725.25,2721.75,2724.5,6674
20190301|2019-02-12 02:00,12,2724.5,2726.75,2723,2723.25,14263
20190301|2019-02-12 02:30,12,2723.25,2725,2722.75,2725,6106
20190301|2019-02-12 03:00,12,2725,2726,2722.5,2723,7491
20190301|2019-02-12 03:30,12,2723,2724.25,2722.25,2723.25,5161
20190301|2019-02-12 04:00,12,2723.5,2726.25,2723,2725.5,5720
20190301|2019-02-12 04:30,12,2725.5,2727.25,2724,2726.25,6307
20190301|2019-02-12 05:00,12,2726.5,2727.5,2725.5,2727.25,5375
20190301|2019-02-12 05:30,12,2727.25,2728.25,2726.25,2728.25,6354
20190301|2019-02-12 06:00,12,2728.25,2729.25,2727.25,2728.25,8719
20190301|2019-02-12 06:30,12,2728.5,2730.25,2726.75,2727,13669
20190301|2019-02-12 07:00,12,2727,2728.25,2726.5,2727.25,11427
20190301|2019-02-12 07:30,12,2727.5,2728.5,2726,2726,13339
20190301|2019-02-12 08:00,12,2726.25,2728.75,2726,2726.75,16912
20190301|2019-02-12 08:30,12,2726.75,2734,2726,2732.75,159984
20190301|2019-02-12 09:00,12,2732.75,2735.5,2731.25,2732.75,112064
20190301|2019-02-12 09:30,12,2732.75,2739,2729.75,2738.25,91604
20190301|2019-02-12 10:00,12,2738,2742.25,2738,2741.5,99782
20190301|2019-02-12 10:30,12,2741.5,2744,2739.5,2743.5,55706
20190301|2019-02-12 11:00,12,2743.5,2744.75,2738.75,2740.75,72377
20190301|2019-02-12 11:30,12,2740.5,2743.25,2739.25,2741.5,37867
20190301|2019-02-12 12:00,12,2741.5,2744.75,2740.75,2744.5,34510
20190301|2019-02-12 12:30,12,2744.5,2748,2744.25,2747.5,54675
20190301|2019-02-12 13:00,12,2747.75,2748,2745,2746.25,41546
20190301|2019-02-12 13:30,12,2746.25,2747,2744,2744.5,44695
20190301|2019-02-12 14:00,12,2744.25,2747.25,2743.5,2746.75,52665
20190301|2019-02-12 14:30,12,2746.5,2746.75,2741.5,2744,119868
20190301|2019-02-12 15:00,12,2744,2745.5,2742,2745.25,60397
20190301|2019-02-12 15:30,12,2745.25,2746.5,2743.75,2744.75,7500
20190301|2019-02-12 17:00,13,2743.5,2745.5,2742.75,2745.5,5098
20190301|2019-02-12 17:30,13,2745.5,2747.5,2745.25,2747,3415
20190301|2019-02-12 18:00,13,2747,2755.75,2746,2750.75,20446
20190301|2019-02-12 18:30,13,2750.75,2752.5,2750.25,2750.5,4118
20190301|2019-02-12 19:00,13,2750.25,2754.5,2750.25,2752,9298
20190301|2019-02-12 19:30,13,2752,2754.75,2751.25,2753.75,6975
20190301|2019-02-12 20:00,13,2753.5,2754.75,2752,2753.5,4740
20190301|2019-02-12 20:30,13,2753.25,2753.75,2752,2752.25,2195
20190301|2019-02-12 21:00,13,2752.25,2755,2752.25,2754,3150
20190301|2019-02-12 21:30,13,2754.25,2754.5,2753.25,2754,2779
20190301|2019-02-12 22:00,13,2754.25,2754.5,2753,2753.5,1506
20190301|2019-02-12 22:30,13,2753.5,2753.75,2752.75,2753.25,1552
20190301|2019-02-12 23:00,13,2753.25,2755.25,2753,2754.75,2476
20190301|2019-02-12 23:30,13,2754.5,2755,2753.75,2754.5,1957
20190301|2019-02-13 00:00,13,2754.5,2756.75,2754,2755.75,3712
20190301|2019-02-13 00:30,13,2755.75,2757,2755,2755,3198
20190301|2019-02-13 01:00,13,2755.25,2755.5,2753.75,2754.25,4870
20190301|2019-02-13 01:30,13,2754,2754.25,2752.25,2753.25,4145
20190301|2019-02-13 02:00,13,2753,2753.25,2751,2752.75,10010
20190301|2019-02-13 02:30,13,2753,2753.5,2750.75,2750.75,7103
20190301|2019-02-13 03:00,13,2750.75,2751.75,2749,2750.25,7682
20190301|2019-02-13 03:30,13,2750.25,2750.25,2747,2748.25,6955
20190301|2019-02-13 04:00,13,2748.25,2749,2747,2747,6244
20190301|2019-02-13 04:30,13,2747,2749.75,2746.75,2749.5,4766
20190301|2019-02-13 05:00,13,2749.25,2750.5,2747.75,2750.25,10122
20190301|2019-02-13 05:30,13,2750.25,2752.25,2749.75,2752,11388
20190301|2019-02-13 06:00,13,2752,2752.75,2751,2751.75,7845
20190301|2019-02-13 06:30,13,2752,2753,2751.25,2751.5,7277
20190301|2019-02-13 07:00,13,2751.5,2751.75,2750.5,2751,6043
20190301|2019-02-13 07:30,13,2751.25,2754.5,2748,2753.75,21781
20190301|2019-02-13 08:00,13,2754,2754.75,2751.25,2752.75,18845
20190301|2019-02-13 08:30,13,2753,2762,2752,2757.75,176489
20190301|2019-02-13 09:00,13,2757.75,2760,2753.5,2758,103047
20190301|2019-02-13 09:30,13,2758.25,2761,2756,2758.5,91214
20190301|2019-02-13 10:00,13,2758.5,2761,2752.25,2752.25,78073
20190301|2019-02-13 10:30,13,2752.5,2753,2748,2752.75,87367
20190301|2019-02-13 11:00,13,2752.75,2753.25,2748.5,2750.25,43580
20190301|2019-02-13 11:30,13,2750.25,2752,2748.75,2751,35405
20190301|2019-02-13 12:00,13,2751,2753.5,2750.25,2753,27599
20190301|2019-02-13 12:30,13,2753,2753.25,2751.75,2752.25,17121
20190301|2019-02-13 13:00,13,2752.25,2754,2752,2754,20726
20190301|2019-02-13 13:30,13,2754,2757.5,2753.5,2756.75,40755
20190301|2019-02-13 14:00,13,2756.5,2758.25,2755.25,2758,43931
20190301|2019-02-13 14:30,13,2758.25,2759.75,2751,2752,138860
20190301|2019-02-13 15:00,13,2752,2752.25,2749,2749.75,48485
20190301|2019-02-13 15:30,13,2750,2751.5,2749,2749.25,7415
20190301|2019-02-13 17:00,14,2749.25,2750.75,2747,2750.25,6420
20190301|2019-02-13 17:30,14,2750.25,2750.75,2748.5,2750.5,2554
20190301|2019-02-13 18:00,14,2750.5,2752.75,2745.5,2745.75,7989
20190301|2019-02-13 18:30,14,2745.75,2748.5,2745.5,2747,4704
20190301|2019-02-13 19:00,14,2747,2749.5,2746,2749,3808
20190301|2019-02-13 19:30,14,2749,2752.25,2747.75,2749.25,5567
20190301|2019-02-13 20:00,14,2749.5,2750.5,2748.25,2749.5,3856
20190301|2019-02-13 20:30,14,2749.5,2751,2747.5,2748,2977
20190301|2019-02-13 21:00,14,2747.75,2750.75,2747.75,2750.5,3057
20190301|2019-02-13 21:30,14,2750.5,2755.5,2750.25,2755,6464
20190301|2019-02-13 22:00,14,2755.25,2755.25,2752.25,2752.25,2717
20190301|2019-02-13 22:30,14,2752.5,2753.25,2752.25,2752.75,1756
20190301|2019-02-13 23:00,14,2752.75,2753.25,2752,2752.75,1691
20190301|2019-02-13 23:30,14,2753,2754.5,2752.75,2753.5,2740
20190301|2019-02-14 00:00,14,2753.5,2757,2753.5,2757,3623
20190301|2019-02-14 00:30,14,2757.25,2757.5,2756.25,2757,2470
20190301|2019-02-14 01:00,14,2757.25,2759.75,2757,2759,5450
20190301|2019-02-14 01:30,14,2759.25,2763,2757.25,2761.5,8990
20190301|2019-02-14 02:00,14,2761.5,2761.75,2757.5,2759.5,14382
20190301|2019-02-14 02:30,14,2759.5,2759.5,2756.25,2757.25,7860
20190301|2019-02-14 03:00,14,2757,2759.5,2755.75,2759.25,10109
20190301|2019-02-14 03:30,14,2759.25,2759.5,2756.25,2756.25,5793
20190301|2019-02-14 04:00,14,2756.25,2758,2755.25,2755.5,4783
20190301|2019-02-14 04:30,14,2755.5,2756.75,2754.25,2756.75,7308
20190301|2019-02-14 05:00,14,2756.5,2759,2756.5,2758.25,6370
20190301|2019-02-14 05:30,14,2758.25,2758.75,2757.25,2757.5,4401
20190301|2019-02-14 06:00,14,2757.25,2758.75,2756.25,2758.5,4622
20190301|2019-02-14 06:30,14,2758.5,2760.25,2758.25,2759.25,7922
20190301|2019-02-14 07:00,14,2759.25,2760.5,2758.5,2759.25,6422
20190301|2019-02-14 07:30,14,2759.5,2759.5,2741.25,2742,75924
20190301|2019-02-14 08:00,14,2741.75,2742.25,2736.5,2739.25,60746
20190301|2019-02-14 08:30,14,2739.5,2740,2730.25,2739.25,247724
20190301|2019-02-14 09:00,14,2739.25,2745.25,2736.25,2744.75,147074
20190301|2019-02-14 09:30,14,2744.75,2748.25,2735.5,2741.75,212356
20190301|2019-02-14 10:00,14,2741.5,2743.25,2736.75,2739.5,93332
20190301|2019-02-14 10:30,14,2739.5,2745.75,2736.25,2745,74647
20190301|2019-02-14 11:00,14,2745,2755.25,2743.5,2753.25,96680
20190301|2019-02-14 11:30,14,2753.25,2754,2751.5,2752.75,43339
20190301|2019-02-14 12:00,14,2752.75,2753.75,2749.75,2752.5,38013
20190301|2019-02-14 12:30,14,2752.25,2753.5,2750.25,2751.25,31780
20190301|2019-02-14 13:00,14,2751.25,2754.5,2749.5,2753,38250
20190301|2019-02-14 13:30,14,2753,2754.25,2748.25,2749.75,49420
20190301|2019-02-14 14:00,14,2750,2758.25,2748,2750.25,85297
20190301|2019-02-14 14:30,14,2750,2754.5,2744.25,2745.5,121931
20190301|2019-02-14 15:00,14,2745.25,2746.75,2742.5,2743.75,50113
20190301|2019-02-14 15:30,14,2744.75,2745,2741.25,2741.25,7368
20190301|2019-02-14 17:00,15,2741.25,2743.5,2739,2743.25,5165
20190301|2019-02-14 17:30,15,2743.25,2744.5,2741.75,2743,8299
20190301|2019-02-14 18:00,15,2743,2743.25,2737.25,2739.5,12371
20190301|2019-02-14 18:30,15,2739.75,2740,2736,2737.75,7068
20190301|2019-02-14 19:00,15,2737.5,2740,2737.25,2740,5460
20190301|2019-02-14 19:30,15,2739.75,2740.75,2736.75,2739,5775
20190301|2019-02-14 20:00,15,2738.75,2739,2733,2735.25,7138
20190301|2019-02-14 20:30,15,2735.25,2735.5,2733.25,2733.75,3807
20190301|2019-02-14 21:00,15,2733.75,2734.75,2733,2734.25,3351
20190301|2019-02-14 21:30,15,2734.25,2735,2733,2734.5,1989
20190301|2019-02-14 22:00,15,2734.5,2735,2733.75,2734.5,1761
20190301|2019-02-14 22:30,15,2734.5,2734.75,2733.25,2733.5,1284
20190301|2019-02-14 23:00,15,2733.5,2733.75,2731.25,2731.75,3607
20190301|2019-02-14 23:30,15,2731.75,2734,2731.75,2733.25,3275
20190301|2019-02-15 00:00,15,2733.25,2734.5,2732.5,2733.25,2370
20190301|2019-02-15 00:30,15,2733.25,2733.5,2731.5,2732.5,1871
20190301|2019-02-15 01:00,15,2732.25,2734,2730.5,2731.25,5706
20190301|2019-02-15 01:30,15,2731,2731.25,2729,2730.5,6716
20190301|2019-02-15 02:00,15,2730.5,2733.5,2730.5,2732.75,9156
20190301|2019-02-15 02:30,15,2732.5,2736.25,2732.5,2734.25,14145
20190301|2019-02-15 03:00,15,2734,2737.75,2734,2736.75,8351
20190301|2019-02-15 03:30,15,2736.75,2740.5,2736.5,2740,8482
20190301|2019-02-15 04:00,15,2740,2741.75,2737.25,2738.5,11019
20190301|2019-02-15 04:30,15,2738.5,2747.25,2738.5,2745,17368
20190301|2019-02-15 05:00,15,2744.75,2749.25,2744.75,2748.75,12214
20190301|2019-02-15 05:30,15,2748.75,2749,2744.75,2745,7859
20190301|2019-02-15 06:00,15,2744.75,2747.5,2744.75,2745.5,8681
20190301|2019-02-15 06:30,15,2745.75,2752,2745.5,2751.75,18041
20190301|2019-02-15 07:00,15,2751.5,2752.75,2748,2751.25,15899
20190301|2019-02-15 07:30,15,2751,2756.75,2750,2754.75,30832
20190301|2019-02-15 08:00,15,2754.75,2769,2754.25,2765.25,66944
20190301|2019-02-15 08:30,15,2765,2771.25,2763.25,2767.25,256139
20190301|2019-02-15 09:00,15,2767.25,2771.5,2763.5,2769.5,158400
20190301|2019-02-15 09:30,15,2769.5,2773,2765.75,2766.75,122011
20190301|2019-02-15 10:00,15,2766.75,2771,2763,2768.25,96589
20190301|2019-02-15 10:30,15,2768,2769.5,2765,2768.75,57990
20190301|2019-02-15 11:00,15,2768.75,2770.75,2766.75,2769,52072
20190301|2019-02-15 11:30,15,2769,2770.5,2767.25,2767.75,29052
20190301|2019-02-15 12:00,15,2767.75,2769,2764.25,2764.5,32776
20190301|2019-02-15 12:30,15,2764.25,2768.25,2764.25,2766.5,22997
20190301|2019-02-15 13:00,15,2766.25,2769,2766.25,2767.5,25151
20190301|2019-02-15 13:30,15,2767.75,2772,2767.25,2771,32244
20190301|2019-02-15 14:00,15,2771.25,2771.25,2766.5,2768,36018
20190301|2019-02-15 14:30,15,2768.25,2775.75,2767.5,2775.75,136667
20190301|2019-02-15 15:00,15,2775.75,2777.5,2774.75,2777,62935
20190301|2019-02-15 15:30,15,2777,2778.5,2776.75,2777.75,10208
20190301|2019-02-17 17:00,19,2777,2782.5,2776.25,2776.5,12391
20190301|2019-02-17 17:30,19,2776.5,2779.75,2776.5,2778.75,2178
20190301|2019-02-17 18:00,19,2778.5,2778.75,2775,2775.25,5227
20190301|2019-02-17 18:30,19,2775.25,2776.75,2774.25,2775,3085
20190301|2019-02-17 19:00,19,2775.25,2778.25,2774.25,2775.5,5252
20190301|2019-02-17 19:30,19,2775.75,2777.75,2774.75,2777,3113
20190301|2019-02-17 20:00,19,2777.25,2778.25,2776.5,2778,2408
20190301|2019-02-17 20:30,19,2778,2778.5,2777.25,2778.25,1347
20190301|2019-02-17 21:00,19,2778.25,2780.5,2778.25,2779,2269
20190301|2019-02-17 21:30,19,2778.75,2780,2777.75,2777.75,2110
20190301|2019-02-17 22:00,19,2778,2778.25,2776.5,2777.25,1768
20190301|2019-02-17 22:30,19,2777.25,2778.25,2776.75,2777.5,1083
20190301|2019-02-17 23:00,19,2777.5,2778,2777,2777.75,2367
20190301|2019-02-17 23:30,19,2777.75,2777.75,2775.75,2777,2228
20190301|2019-02-18 00:00,19,2776.75,2778.5,2776.25,2776.75,2160
20190301|2019-02-18 00:30,19,2776.75,2778.25,2776.75,2778.25,1629
20190301|2019-02-18 01:00,19,2778,2779,2777,2777.75,2224
20190301|2019-02-18 01:30,19,2777.5,2778.5,2776.75,2777,1315
20190301|2019-02-18 02:00,19,2777,2778.5,2775.5,2776,5168
20190301|2019-02-18 02:30,19,2776.25,2776.5,2774.75,2775.25,4439
20190301|2019-02-18 03:00,19,2775.25,2776,2773.25,2774.5,4801
20190301|2019-02-18 03:30,19,2774.5,2774.75,2773.25,2773.75,1975
20190301|2019-02-18 04:00,19,2774,2775.5,2773.25,2775.5,3606
20190301|2019-02-18 04:30,19,2775.5,2776.75,2774.75,2776.75,2759
20190301|2019-02-18 05:00,19,2776.75,2777.75,2774.75,2775.5,3695
20190301|2019-02-18 05:30,19,2775.25,2775.75,2774.5,2775.25,2330
20190301|2019-02-18 06:00,19,2775.25,2777.75,2775,2776.25,2535
20190301|2019-02-18 06:30,19,2776.25,2777.25,2776,2776,2223
20190301|2019-02-18 07:00,19,2776,2776.5,2775.25,2776,2274
20190301|2019-02-18 07:30,19,2776.25,2777.75,2775.25,2776,3705
20190301|2019-02-18 08:00,19,2776,2777.25,2775.75,2776.5,3246
20190301|2019-02-18 08:30,19,2776.75,2778,2774.25,2777.75,8599
20190301|2019-02-18 09:00,19,2777.75,2778.25,2777,2778,5368
20190301|2019-02-18 09:30,19,2778,2778.25,2776.5,2776.75,4593
20190301|2019-02-18 10:00,19,2776.75,2777.25,2776,2776.5,6662
20190301|2019-02-18 10:30,19,2776.25,2777.25,2776.25,2777,3798
20190301|2019-02-18 11:00,19,2777,2778,2776,2776.75,2786
20190301|2019-02-18 11:30,19,2776.5,2778.75,2774.25,2778.25,5108
20190301|2019-02-18 17:00,19,2777.5,2777.75,2776,2777.25,3503
20190301|2019-02-18 17:30,19,2777.25,2778,2775,2775.75,3937
20190301|2019-02-18 18:00,19,2776,2777.25,2774.25,2776.75,3605
20190301|2019-02-18 18:30,19,2776.5,2778.5,2775.25,2776.5,3074
20190301|2019-02-18 19:00,19,2776.75,2777.75,2775.75,2776.75,2113
20190301|2019-02-18 19:30,19,2777,2780.25,2775.75,2778.5,4975
20190301|2019-02-18 20:00,19,2778.75,2779,2776.5,2777,2580
20190301|2019-02-18 20:30,19,2777.25,2778.5,2776,2778.5,2193
20190301|2019-02-18 21:00,19,2778.5,2778.5,2777.25,2777.75,1398
20190301|2019-02-18 21:30,19,2777.75,2778.5,2776.25,2776.75,1999
20190301|2019-02-18 22:00,19,2776.75,2777.5,2776,2777,1046
20190301|2019-02-18 22:30,19,2777,2777.25,2776.25,2776.5,711
20190301|2019-02-18 23:00,19,2776.5,2776.75,2774.75,2775.5,2882
20190301|2019-02-18 23:30,19,2775.5,2776,2775,2776,1439
20190301|2019-02-19 00:00,19,2776,2776.5,2775,2776.5,1176
20190301|2019-02-19 00:30,19,2776.25,2776.5,2775.75,2776.25,880
20190301|2019-02-19 01:00,19,2776.5,2776.5,2775,2776.25,2496
20190301|2019-02-19 01:30,19,2776.25,2777,2775,2775.5,2188
20190301|2019-02-19 02:00,19,2775.5,2777.25,2774.5,2776.25,8253
20190301|2019-02-19 02:30,19,2776.25,2777,2774.25,2776.75,10207
20190301|2019-02-19 03:00,19,2777,2778,2771,2772,19205
20190301|2019-02-19 03:30,19,2772,2773,2771.25,2772.5,5901
20190301|2019-02-19 04:00,19,2772.5,2773,2771.5,2772,6639
20190301|2019-02-19 04:30,19,2772.25,2774,2772,2773,6188
20190301|2019-02-19 05:00,19,2773,2773.5,2767.75,2768.25,13123
20190301|2019-02-19 05:30,19,2768,2769.25,2767,2768,12221
20190301|2019-02-19 06:00,19,2768.25,2769.5,2766.75,2767.75,8572
20190301|2019-02-19 06:30,19,2767.75,2771.25,2767.75,2769.5,12146
20190301|2019-02-19 07:00,19,2769.5,2771,2767.75,2769.25,15853
20190301|2019-02-19 07:30,19,2769,2769.5,2767,2768.5,10387
20190301|2019-02-19 08:00,19,2768.5,2769.25,2766,2766,18727
20190301|2019-02-19 08:30,19,2766.25,2775.25,2766,2774.5,146104
20190301|2019-02-19 09:00,19,2774.75,2777.5,2773.75,2776.75,73889
20190301|2019-02-19 09:30,19,2776.5,2777,2771.75,2773.25,68738
20190301|2019-02-19 10:00,19,2773.25,2777.25,2773.25,2774.5,56256
20190301|2019-02-19 10:30,19,2774.5,2784,2774.25,2783.5,80861
20190301|2019-02-19 11:00,19,2783.75,2784,2781,2782,35078
20190301|2019-02-19 11:30,19,2782,2782.5,2780.25,2781.5,29752
20190301|2019-02-19 12:00,19,2781.25,2781.75,2779.25,2780.5,21522
20190301|2019-02-19 12:30,19,2780.25,2781,2778.75,2781,25071
20190301|2019-02-19 13:00,19,2780.75,2784,2780.5,2783.5,26312
20190301|2019-02-19 13:30,19,2783.5,2787.5,2783.5,2786.75,54050
20190301|2019-02-19 14:00,19,2786.75,2787.25,2783.25,2784,41643
20190301|2019-02-19 14:30,19,2783.75,2786.25,2778.75,2780,116582
20190301|2019-02-19 15:00,19,2780.25,2780.75,2776,2778.5,43021
20190301|2019-02-19 15:30,19,2778.25,2779,2777.75,2777.75,5781
20190301|2019-02-19 17:00,20,2777.75,2779,2776,2778.5,5217
20190301|2019-02-19 17:30,20,2778.5,2779.25,2778,2778.5,1995
20190301|2019-02-19 18:00,20,2778.75,2779.25,2777.5,2778,3860
20190301|2019-02-19 18:30,20,2778,2779,2776.75,2778.75,4499
20190301|2019-02-19 19:00,20,2778.75,2780,2777.75,2779.25,3835
20190301|2019-02-19 19:30,20,2779.25,2782.25,2779,2781.25,6734
20190301|2019-02-19 20:00,20,2781.25,2781.5,2779.75,2780.75,4829
20190301|2019-02-19 20:30,20,2780.75,2780.75,2779.25,2779.5,2509
20190301|2019-02-19 21:00,20,2779.5,2780,2778.5,2778.75,2407
20190301|2019-02-19 21:30,20,2778.75,2779,2774.25,2775.75,6276
20190301|2019-02-19 22:00,20,2775.75,2776.5,2775.25,2776.25,1885
20190301|2019-02-19 22:30,20,2776.25,2776.75,2775.75,2776,1503
20190301|2019-02-19 23:00,20,2776.25,2777.25,2775,2775.5,2400
20190301|2019-02-19 23:30,20,2775.25,2777.5,2775.25,2777.25,1542
20190301|2019-02-20 00:00,20,2777.25,2779.25,2777,2778.75,3059
20190301|2019-02-20 00:30,20,2778.75,2779.25,2777.5,2778,1798
20190301|2019-02-20 01:00,20,2778,2780.5,2777.75,2778,4930
20190301|2019-02-20 01:30,20,2778,2779,2776.25,2776.5,3096
20190301|2019-02-20 02:00,20,2776.5,2780.75,2776.5,2779.5,10553
20190301|2019-02-20 02:30,20,2779.75,2780.25,2777.5,2778.25,9313
20190301|2019-02-20 03:00,20,2778.25,2780,2777.25,2777.75,9787
20190301|2019-02-20 03:30,20,2777.75,2777.75,2773.25,2774,12835
20190301|2019-02-20 04:00,20,2774,2777.25,2773.75,2775.5,6253
20190301|2019-02-20 04:30,20,2775.5,2777.5,2774.75,2777.25,4260
20190301|2019-02-20 05:00,20,2777.5,2777.5,2774.5,2776,3154
20190301|2019-02-20 05:30,20,2775.75,2777.5,2774.75,2777.25,4700
20190301|2019-02-20 06:00,20,2777.25,2778.25,2776.5,2777.5,5721
20190301|2019-02-20 06:30,20,2777.5,2778.25,2776.75,2777,4875
20190301|2019-02-20 07:00,20,2777,2777.75,2775.25,2776.25,8285
20190301|2019-02-20 07:30,20,2776,2779.25,2776,2778,9132
20190301|2019-02-20 08:00,20,2778,2781,2777.75,2779.5,14308
20190301|2019-02-20 08:30,20,2779.5,2782.25,2777.75,2781.5,117392
20190301|2019-02-20 09:00,20,2781.5,2783.5,2778.75,2783.25,63781
20190301|2019-02-20 09:30,20,2783.25,2785.5,2782.5,2782.5,62442
20190301|2019-02-20 10:00,20,2782.5,2783.75,2781.25,2783.25,54108
20190301|2019-02-20 10:30,20,2783.25,2786.75,2782.5,2785,59809
20190301|2019-02-20 11:00,20,2784.75,2785.25,2777.25,2777.5,64392
20190301|2019-02-20 11:30,20,2777.5,2780.25,2775.75,2777.75,68838
20190301|2019-02-20 12:00,20,2777.75,2784.75,2777.25,2784.25,46964
20190301|2019-02-20 12:30,20,2784.5,2787.5,2783,2785.5,46449
20190301|2019-02-20 13:00,20,2785.5,2790.75,2773.75,2779.75,183040
20190301|2019-02-20 13:30,20,2779.75,2787.75,2779.5,2785.75,89721
20190301|2019-02-20 14:00,20,2785.75,2787.25,2783.5,2784.5,49384
20190301|2019-02-20 14:30,20,2784.75,2787,2782.5,2786,117666
20190301|2019-02-20 15:00,20,2786,2787.75,2784.5,2787,34274
20190301|2019-02-20 15:30,20,2787.25,2788,2786.5,2786.75,6195
20190301|2019-02-20 17:00,21,2787,2787,2784.75,2785,3780
20190301|2019-02-20 17:30,21,2785.25,2786.25,2785,2786,1563
20190301|2019-02-20 18:00,21,2785.75,2787.5,2784,2784.5,4910
20190301|2019-02-20 18:30,21,2784.75,2785.75,2784,2784.5,3440
20190301|2019-02-20 19:00,21,2784.75,2785,2782.75,2783.25,5558
20190301|2019-02-20 19:30,21,2783,2785.25,2781.5,2785,8172
20190301|2019-02-20 20:00,21,2785,2786.25,2784.25,2786,3806
20190301|2019-02-20 20:30,21,2786.25,2793,2785.25,2792.75,10546
20190301|2019-02-20 21:00,21,2792.75,2794,2791.25,2792.5,7006
20190301|2019-02-20 21:30,21,2792.5,2798,2792.25,2796.75,12019
20190301|2019-02-20 22:00,21,2796.75,2796.75,2795.5,2795.75,3015
20190301|2019-02-20 22:30,21,2795.75,2797.5,2795.25,2796.25,3413
20190301|2019-02-20 23:00,21,2796.25,2797.25,2794.5,2794.75,3725
20190301|2019-02-20 23:30,21,2795,2797.25,2793.25,2793.25,7478
20190301|2019-02-21 00:00,21,2793.5,2793.5,2791.25,2792.25,6682
20190301|2019-02-21 00:30,21,2792.25,2792.75,2791,2792.5,3023
20190301|2019-02-21 01:00,21,2792.5,2793.75,2790,2793,6360
20190301|2019-02-21 01:30,21,2793,2793.5,2790.75,2790.75,5055
20190301|2019-02-21 02:00,21,2791,2792.75,2790.25,2791.75,11081
20190301|2019-02-21 02:30,21,2792,2792,2789.25,2790,8073
20190301|2019-02-21 03:00,21,2790,2790.25,2787.5,2790,8242
20190301|2019-02-21 03:30,21,2790,2790.25,2788,2789,5187
20190301|2019-02-21 04:00,21,2789.25,2790.75,2788.25,2788.5,6186
20190301|2019-02-21 04:30,21,2788.5,2789.75,2787.75,2789.75,5808
20190301|2019-02-21 05:00,21,2789.5,2791,2789,2790.25,5948
20190301|2019-02-21 05:30,21,2790,2790.5,2787.25,2788.25,7098
20190301|2019-02-21 06:00,21,2788.25,2789.5,2783,2784.5,15120
20190301|2019-02-21 06:30,21,2784.25,2784.25,2780,2782.75,23597
20190301|2019-02-21 07:00,21,2782.75,2784.5,2781.5,2782.75,12056
20190301|2019-02-21 07:30,21,2782.5,2783.5,2778.25,2781.75,26013
20190301|2019-02-21 08:00,21,2781.75,2783,2777.25,2777.75,24314
20190301|2019-02-21 08:30,21,2778,2780.5,2770,2773.5,216391
20190301|2019-02-21 09:00,21,2773.75,2775.75,2769,2770.5,153426
20190301|2019-02-21 09:30,21,2770.75,2775.25,2770.25,2772.25,83932
20190301|2019-02-21 10:00,21,2772.25,2777.5,2770.5,2772.75,71644
20190301|2019-02-21 10:30,21,2772.5,2780,2771.75,2777.75,65405
20190301|2019-02-21 11:00,21,2778,2779.75,2776.25,2778,43357
20190301|2019-02-21 11:30,21,2778.25,2781,2778,2781,38021
20190301|2019-02-21 12:00,21,2781,2781.75,2777.5,2778.25,32147
20190301|2019-02-21 12:30,21,2778,2778.5,2776.5,2778.25,22339
20190301|2019-02-21 13:00,21,2778.25,2778.75,2769.5,2772,57805
20190301|2019-02-21 13:30,21,2771.75,2772.5,2764.25,2767,82207
20190301|2019-02-21 14:00,21,2766.75,2770.25,2765.75,2767.75,53174
20190301|2019-02-21 14:30,21,2767.75,2775.75,2764.25,2775.25,138296
20190301|2019-02-21 15:00,21,2775.25,2776.5,2773.75,2774.25,49040
20190301|2019-02-21 15:30,21,2774.75,2775.25,2773.5,2774,4589
20190301|2019-02-21 17:00,22,2773.5,2773.75,2771.5,2772,5530
20190301|2019-02-21 17:30,22,2772,2774.75,2771.75,2774.5,2365
20190301|2019-02-21 18:00,22,2774.5,2774.75,2772,2773.75,4322
20190301|2019-02-21 18:30,22,2774,2775.25,2773.25,2775.25,3035
20190301|2019-02-21 19:00,22,2775,2776,2771.5,2773,4490
20190301|2019-02-21 19:30,22,2773,2774.5,2770.5,2771.75,5244
20190301|2019-02-21 20:00,22,2771.75,2773,2771.25,2772,3093
20190301|2019-02-21 20:30,22,2772.25,2773.75,2771.5,2772,2803
20190301|2019-02-21 21:00,22,2772,2773.75,2771,2773,3848
20190301|2019-02-21 21:30,22,2772.75,2773.25,2772,2772.5,1728
20190301|2019-02-21 22:00,22,2772.5,2773.5,2772.25,2772.5,2077
20190301|2019-02-21 22:30,22,2772.5,2772.5,2771.5,2772,2252
20190301|2019-02-21 23:00,22,2772.25,2772.5,2770.75,2770.75,2568
20190301|2019-02-21 23:30,22,2771,2775.5,2771,2774.75,3616
20190301|2019-02-22 00:00,22,2774.75,2775.25,2773.75,2775,3147
20190301|2019-02-22 00:30,22,2775.25,2776.75,2774.75,2776.5,2977
20190301|2019-02-22 01:00,22,2776.5,2777.25,2773.75,2775,4661
20190301|2019-02-22 01:30,22,2775.25,2777,2774.75,2776.25,2501
20190301|2019-02-22 02:00,22,2776.25,2778.25,2775.5,2776.75,8572
20190301|2019-02-22 02:30,22,2776.75,2782.75,2776.75,2782,11460
20190301|2019-02-22 03:00,22,2782,2784.25,2780.25,2781.5,7920
20190301|2019-02-22 03:30,22,2781.5,2783.75,2780.75,2782.25,7975
20190301|2019-02-22 04:00,22,2782.25,2783.75,2781.25,2782.5,5633
20190301|2019-02-22 04:30,22,2782.5,2786.25,2782.5,2784.75,7625
20190301|2019-02-22 05:00,22,2784.75,2786,2784,2784.5,5092
20190301|2019-02-22 05:30,22,2784.75,2787.75,2784.25,2786.5,9238
20190301|2019-02-22 06:00,22,2786.5,2787,2784.75,2784.75,6772
20190301|2019-02-22 06:30,22,2784.75,2785.75,2784.5,2785,6412
20190301|2019-02-22 07:00,22,2785.25,2786,2784,2784.25,8204
20190301|2019-02-22 07:30,22,2784.25,2784.75,2780.5,2781.25,20186
20190301|2019-02-22 08:00,22,2781.25,2784,2781,2781.75,16914
20190301|2019-02-22 08:30,22,2781.75,2785.5,2778.75,2785.5,122346
20190301|2019-02-22 09:00,22,2785.25,2787.25,2783.5,2785,100269
20190301|2019-02-22 09:30,22,2785,2789.25,2783.25,2788.25,84559
20190301|2019-02-22 10:00,22,2788.25,2793.25,2786.75,2792.25,72619
20190301|2019-02-22 10:30,22,2792.25,2793.75,2790,2792,51959
20190301|2019-02-22 11:00,22,2791.75,2794.5,2790,2790.75,39962
20190301|2019-02-22 11:30,22,2790.75,2791.25,2789.25,2790.75,30522
20190301|2019-02-22 12:00,22,2790.75,2791,2787,2789.5,37084
20190301|2019-02-22 12:30,22,2789.5,2790.75,2788.25,2789.75,28176
20190301|2019-02-22 13:00,22,2790,2792.25,2788,2788.25,27708
20190301|2019-02-22 13:30,22,2788.25,2789.25,2781.25,2783,108733
20190301|2019-02-22 14:00,22,2782.75,2790.5,2782,2789.75,51271
20190301|2019-02-22 14:30,22,2789.75,2793,2786.5,2792,140101
20190301|2019-02-22 15:00,22,2792,2792.75,2789.5,2791.5,46275
20190301|2019-02-22 15:30,22,2791.5,2795.5,2791.5,2795.25,7695
20190301|2019-02-24 17:00,25,2799.5,2803.5,2797.75,2799,18271
20190301|2019-02-24 17:30,25,2799,2801,2798.75,2800.75,4297
20190301|2019-02-24 18:00,25,2800.75,2801.5,2798.5,2799.75,4777
20190301|2019-02-24 18:30,25,2800,2801.25,2799.5,2800.5,3109
20190301|2019-02-24 19:00,25,2800.5,2801.25,2799.5,2801.25,3741
20190301|2019-02-24 19:30,25,2801.25,2802.5,2799,2799.5,7904
20190301|2019-02-24 20:00,25,2799.75,2801.25,2799.25,2801.25,4463
20190301|2019-02-24 20:30,25,2801.25,2801.25,2794.5,2796.75,9555
20190301|2019-02-24 21:00,25,2797,2797.75,2796.25,2797.25,3778
20190301|2019-02-24 21:30,25,2797.5,2798.25,2796.5,2797.5,2793
20190301|2019-02-24 22:00,25,2797.5,2798,2797.25,2797.5,1286
20190301|2019-02-24 22:30,25,2797.5,2798.5,2796,2798.5,2079
20190301|2019-02-24 23:00,25,2798.5,2799.25,2798,2798.5,2757
20190301|2019-02-24 23:30,25,2798.25,2798.5,2796.25,2797.25,4473
20190301|2019-02-25 00:00,25,2797.25,2799.5,2796.75,2799,3090
20190301|2019-02-25 00:30,25,2798.75,2800.5,2798.75,2799.75,4482
20190301|2019-02-25 01:00,25,2800,2801,2799,2799.5,4371
20190301|2019-02-25 01:30,25,2799.5,2801.25,2799.5,2800.25,3064
20190301|2019-02-25 02:00,25,2800.5,2802.75,2797.75,2798.5,11296
20190301|2019-02-25 02:30,25,2798.25,2800.5,2798.25,2800,4445
20190301|2019-02-25 03:00,25,2800,2802.25,2799.75,2802,5130
20190301|2019-02-25 03:30,25,2802,2802.5,2800.25,2800.75,5485
20190301|2019-02-25 04:00,25,2801,2803.75,2800.5,2802.5,6795
20190301|2019-02-25 04:30,25,2802.25,2804.5,2802.25,2804.25,4682
20190301|2019-02-25 05:00,25,2804,2805.5,2803.5,2804.5,8208
20190301|2019-02-25 05:30,25,2804.5,2805.5,2803.25,2804,6525
20190301|2019-02-25 06:00,25,2804.25,2804.25,2802.75,2803.25,8841
20190301|2019-02-25 06:30,25,2803.5,2804.5,2803,2804.25,7144
20190301|2019-02-25 07:00,25,2804.5,2805.25,2804,2804.75,9748
20190301|2019-02-25 07:30,25,2805,2807.75,2804.5,2807.5,16242
20190301|2019-02-25 08:00,25,2807.75,2809.25,2807.5,2808,22284
20190301|2019-02-25 08:30,25,2807.75,2811.5,2806.75,2807,182100
20190301|2019-02-25 09:00,25,2807,2810.75,2805.25,2806.75,107869
20190301|2019-02-25 09:30,25,2806.75,2813.75,2804.75,2813,90222
20190301|2019-02-25 10:00,25,2812.75,2814,2808.75,2809.5,60773
20190301|2019-02-25 10:30,25,2809.5,2812,2808.5,2810,45857
20190301|2019-02-25 11:00,25,2810,2810.5,2805.25,2806.25,57173
20190301|2019-02-25 11:30,25,2806.25,2807,2801.5,2803.25,59133
20190301|2019-02-25 12:00,25,2803.5,2805,2802,2802.25,38461
20190301|2019-02-25 12:30,25,2802.25,2803.5,2800.25,2802.75,43353
20190301|2019-02-25 13:00,25,2803,2805,2802.25,2802.75,30631
20190301|2019-02-25 13:30,25,2803,2804.25,2801.25,2802,28058
20190301|2019-02-25 14:00,25,2801.75,2802.75,2796.75,2796.75,64387
20190301|2019-02-25 14:30,25,2797,2801.25,2795,2796.5,130616
20190301|2019-02-25 15:00,25,2796.5,2797.5,2795.5,2797,44755
20190301|2019-02-25 15:30,25,2797,2797,2794.75,2795.5,8542
20190301|2019-02-25 17:00,26,2795.75,2796,2791.5,2792.5,10244
20190301|2019-02-25 17:30,26,2792.5,2794.5,2792.25,2794.5,2861
20190301|2019-02-25 18:00,26,2794.5,2795.75,2793.25,2793.5,11990
20190301|2019-02-25 18:30,26,2793.25,2794.5,2792.25,2792.5,7559
20190301|2019-02-25 19:00,26,2792.25,2794.25,2789.25,2790,7005
20190301|2019-02-25 19:30,26,2790,2790,2786.25,2787.25,14878
20190301|2019-02-25 20:00,26,2787.25,2788.25,2785,2785.75,7433
20190301|2019-02-25 20:30,26,2785.75,2786.25,2783.25,2785,7961
20190301|2019-02-25 21:00,26,2784.75,2786.5,2784.75,2786.25,3589
20190301|2019-02-25 21:30,26,2786,2787,2785.5,2786.5,3462
20190301|2019-02-25 22:00,26,2786.75,2787,2784.25,2786.25,3410
20190301|2019-02-25 22:30,26,2786.25,2787,2785.75,2786.75,1397
20190301|2019-02-25 23:00,26,2786.75,2788.75,2786.25,2787.5,4256
20190301|2019-02-25 23:30,26,2787.75,2788.25,2786.5,2787.25,4336
20190301|2019-02-26 00:00,26,2787.25,2789.25,2787.25,2787.75,3724
20190301|2019-02-26 00:30,26,2787.5,2788,2786.5,2787.5,3179
20190301|2019-02-26 01:00,26,2787.25,2789.5,2787,2789,4525
20190301|2019-02-26 01:30,26,2789,2790.5,2788.75,2790.25,3653
20190301|2019-02-26 02:00,26,2790,2791,2788.5,2790.5,7568
20190301|2019-02-26 02:30,26,2790.75,2791.5,2788.5,2789.25,7456
20190301|2019-02-26 03:00,26,2789.25,2790.25,2785,2785.5,10748
20190301|2019-02-26 03:30,26,2785.5,2790.75,2785,2790.25,8960
20190301|2019-02-26 04:00,26,2790.25,2790.75,2789,2789.5,5120
20190301|2019-02-26 04:30,26,2789.5,2792,2789.25,2791.5,4622
20190301|2019-02-26 05:00,26,2791.5,2792,2789,2789.25,9287
20190301|2019-02-26 05:30,26,2789.25,2791.25,2787.5,2791,5940
20190301|2019-02-26 06:00,26,2791,2793.25,2790.25,2793,6479
20190301|2019-02-26 06:30,26,2793,2793.25,2791.5,2792.25,6376
20190301|2019-02-26 07:00,26,2792.25,2792.5,2790.5,2792,7295
20190301|2019-02-26 07:30,26,2792,2792.5,2788,2788.5,12702
20190301|2019-02-26 08:00,26,2788.5,2792.25,2788.5,2791.5,17303
20190301|2019-02-26 08:30,26,2791.5,2795,2790,2793.5,164057
20190301|2019-02-26 09:00,26,2793.25,2800.25,2792.5,2797,114108
20190301|2019-02-26 09:30,26,2797,2799.25,2790.25,2790.25,89402
20190301|2019-02-26 10:00,26,2790.25,2802.25,2789.5,2800.25,99191
20190301|2019-02-26 10:30,26,2800.25,2803.25,2796.5,2797.5,60356
20190301|2019-02-26 11:00,26,2797.75,2799,2795.25,2796.75,35307
20190301|2019-02-26 11:30,26,2796.75,2797.5,2793,2793.75,33680
20190301|2019-02-26 12:00,26,2793.75,2797,2793,2795.25,26249
20190301|2019-02-26 12:30,26,2795.5,2796,2793.25,2795,29266
20190301|2019-02-26 13:00,26,2795,2797.5,2793.75,2795.25,33161
20190301|2019-02-26 13:30,26,2795.25,2800.75,2795,2799.75,41405
20190301|2019-02-26 14:00,26,2800,2803.5,2799.5,2799.75,61391
20190301|2019-02-26 14:30,26,2799.75,2802,2793.25,2794,97952
20190301|2019-02-26 15:00,26,2794,2794.5,2791,2791.5,41513
20190301|2019-02-26 15:30,26,2791.5,2791.75,2788.75,2789,8093
20190301|2019-02-26 17:00,27,2788,2790.25,2786.5,2789.75,6297
20190301|2019-02-26 17:30,27,2790,2791.25,2788.5,2788.75,3581
20190301|2019-02-26 18:00,27,2789,2791.25,2788.75,2790.25,4027
20190301|2019-02-26 18:30,27,2790.25,2790.75,2789.75,2789.75,432
20190301|2019-02-26 21:30,27,2789.75,2793,2789.75,2791.5,3619
20190301|2019-02-26 22:00,27,2791.25,2791.5,2788.75,2790.25,2577
20190301|2019-02-26 22:30,27,2790,2791.25,2789.25,2790.75,2696
20190301|2019-02-26 23:00,27,2790.75,2793.25,2790.25,2792.75,5554
20190301|2019-02-26 23:30,27,2792.75,2793,2791.25,2791.75,3819
20190301|2019-02-27 00:00,27,2791.75,2792,2787.75,2788.5,4677
20190301|2019-02-27 00:30,27,2788.25,2788.5,2783.5,2785.5,8293
20190301|2019-02-27 01:00,27,2785.5,2786.5,2782.75,2784.75,6668
20190301|2019-02-27 01:30,27,2784.75,2786.5,2784.75,2785.5,4501
20190301|2019-02-27 02:00,27,2785.75,2787.25,2784.5,2784.5,8819
20190301|2019-02-27 02:30,27,2784.5,2786,2780.5,2781,9411
20190301|2019-02-27 03:00,27,2781.25,2783.5,2780.75,2783.25,5512
20190301|2019-02-27 03:30,27,2783.25,2783.75,2781.25,2783.25,6794
20190301|2019-02-27 04:00,27,2783.25,2783.75,2782,2783.75,4756
20190301|2019-02-27 04:30,27,2783.75,2786,2783,2785.25,5408
20190301|2019-02-27 05:00,27,2785.25,2785.75,2784.5,2784.5,3253
20190301|2019-02-27 05:30,27,2784.5,2786,2784.25,2784.75,3709
20190301|2019-02-27 06:00,27,2785,2787.25,2784.5,2786.25,5233
20190301|2019-02-27 06:30,27,2786.5,2787.5,2786,2786,4966
20190301|2019-02-27 07:00,27,2786,2786.75,2783.75,2786,9726
20190301|2019-02-27 07:30,27,2786,2787.75,2785,2785,12012
20190301|2019-02-27 08:00,27,2785.25,2787.5,2784.75,2785.5,17033
20190301|2019-02-27 08:30,27,2785.5,2792.5,2785.5,2787.75,118974
20190301|2019-02-27 09:00,27,2787.5,2789,2775,2778.5,202285
20190301|2019-02-27 09:30,27,2778.5,2783.5,2776.75,2781.25,96370
20190301|2019-02-27 10:00,27,2781,2786.75,2780,2785.25,83608
20190301|2019-02-27 10:30,27,2785.25,2788.25,2784.25,2786.75,52406
20190301|2019-02-27 11:00,27,2787,2790.25,2786.5,2789,39028
20190301|2019-02-27 11:30,27,2789.25,2791,2788.5,2789,28323
20190301|2019-02-27 12:00,27,2789,2795,2789,2793.25,50381
20190301|2019-02-27 12:30,27,2793.25,2793.75,2790.25,2792,30133
20190301|2019-02-27 13:00,27,2792.25,2794.5,2790.75,2792.75,31084
20190301|2019-02-27 13:30,27,2792.75,2796.25,2791.75,2793.25,37827
20190301|2019-02-27 14:00,27,2793.25,2795.75,2791,2791.25,38731
20190301|2019-02-27 14:30,27,2791.25,2793.75,2789.25,2792.75,89180
20190301|2019-02-27 15:00,27,2792.75,2795.5,2791.75,2795,43719
20190301|2019-02-27 15:30,27,2795,2797.25,2794.75,2796.5,8451
20190301|2019-02-27 17:00,28,2795.25,2795.75,2794,2794.75,5441
20190301|2019-02-27 17:30,28,2794.75,2795,2793.75,2794.75,1811
20190301|2019-02-27 18:00,28,2794.75,2794.75,2791.25,2792.5,5786
20190301|2019-02-27 18:30,28,2792.25,2793.25,2790.75,2791,3703
20190301|2019-02-27 19:00,28,2791,2793,2790,2791.25,5762
20190301|2019-02-27 19:30,28,2791.25,2793.75,2791.25,2793.5,3509
20190301|2019-02-27 20:00,28,2793.75,2794.5,2792.25,2794.25,2906
20190301|2019-02-27 20:30,28,2794.25,2794.25,2792.25,2792.5,3617
20190301|2019-02-27 21:00,28,2792.75,2793,2791.25,2791.75,2142
20190301|2019-02-27 21:30,28,2792,2792.5,2791.5,2792.5,859
20190301|2019-02-27 22:00,28,2792.5,2792.75,2791,2791.25,1872
20190301|2019-02-27 22:30,28,2791.25,2791.75,2791,2791.25,699
20190301|2019-02-27 23:00,28,2791.25,2792,2790.75,2791,4053
20190301|2019-02-27 23:30,28,2791,2791,2786.5,2786.5,6023
20190301|2019-02-28 00:00,28,2786.5,2788.5,2783.75,2785,7058
20190301|2019-02-28 00:30,28,2785,2786,2784,2785,3894
20190301|2019-02-28 01:00,28,2785,2786.5,2781.75,2783.75,10977
20190301|2019-02-28 01:30,28,2784,2784.5,2782.5,2782.75,4631
20190301|2019-02-28 02:00,28,2782.75,2785.25,2781.75,2784.75,10571
20190301|2019-02-28 02:30,28,2784.5,2787,2784.5,2786.5,7230
20190301|2019-02-28 03:00,28,2786.75,2788,2786.25,2787.25,5408
20190301|2019-02-28 03:30,28,2787,2788.25,2786,2787.5,4901
20190301|2019-02-28 04:00,28,2787.5,2787.5,2785.5,2786.75,5952
20190301|2019-02-28 04:30,28,2786.75,2787.75,2786.75,2786.75,3329
20190301|2019-02-28 05:00,28,2786.75,2788.75,2785.75,2787.75,5619
20190301|2019-02-28 05:30,28,2787.75,2788.25,2786.5,2788,7040
20190301|2019-02-28 06:00,28,2788.25,2789.25,2786.75,2788.5,7908
20190301|2019-02-28 06:30,28,2788.5,2791.25,2787.5,2790,11510
20190301|2019-02-28 07:00,28,2790,2790.5,2787.25,2788.75,8517
20190301|2019-02-28 07:30,28,2788.75,2792.5,2788.5,2790.25,21363
20190301|2019-02-28 08:00,28,2790.25,2790.75,2788.5,2789.25,13988
20190301|2019-02-28 08:30,28,2789.25,2793.25,2786.75,2790.5,122112
20190301|2019-02-28 09:00,28,2790.5,2790.5,2784.25,2787,121948
20190301|2019-02-28 09:30,28,2787,2790.5,2783.5,2786.75,92745
20190301|2019-02-28 10:00,28,2786.5,2790.5,2783.75,2788.75,62167
20190301|2019-02-28 10:30,28,2788.75,2792.5,2788.25,2790.25,56088
20190301|2019-02-28 11:00,28,2790.5,2794.25,2789.5,2793.25,40728
20190301|2019-02-28 11:30,28,2793.25,2793.75,2791.25,2793.75,30320
20190301|2019-02-28 12:00,28,2793.75,2794,2790.25,2790.75,28040
20190301|2019-02-28 12:30,28,2790.75,2793,2789.75,2791,27953
20190301|2019-02-28 13:00,28,2791.25,2792.5,2789,2791.5,41201
20190301|2019-02-28 13:30,28,2791.5,2791.5,2786.25,2788,44864
20190301|2019-02-28 14:00,28,2788,2789.5,2786.5,2788.75,52199
20190301|2019-02-28 14:30,28,2789,2791.75,2782.75,2785,257646
20190301|2019-02-28 15:00,28,2785,2789.75,2784.5,2789,100943
20190301|2019-02-28 15:30,28,2788.75,2789.5,2786.75,2787,8363
20190301|2019-02-28 17:00,1,2785.25,2786.5,2783,2784.5,5892
20190301|2019-02-28 17:30,1,2784.5,2786.25,2784.5,2785.25,2097
20190301|2019-02-28 18:00,1,2785.25,2787.5,2785,2786.75,3716
20190301|2019-02-28 18:30,1,2786.75,2788.25,2786.5,2787.5,1884
20190301|2019-02-28 19:00,1,2787.5,2792,2787.5,2790.25,5973
20190301|2019-02-28 19:30,1,2790.25,2795.5,2789.25,2792,11701
20190301|2019-02-28 20:00,1,2792.25,2792.75,2791.25,2791.75,3553
20190301|2019-02-28 20:30,1,2792,2794.75,2792,2794.75,4104
20190301|2019-02-28 21:00,1,2794.5,2798.5,2794.25,2797,8183
20190301|2019-02-28 21:30,1,2796.75,2797.75,2796.25,2796.75,2006
20190301|2019-02-28 22:00,1,2796.75,2797,2795.75,2796,2108
20190301|2019-02-28 22:30,1,2796,2796.75,2795,2795.5,2073
20190301|2019-02-28 23:00,1,2795.75,2796.75,2795,2796.25,3203
20190301|2019-02-28 23:30,1,2796.5,2797,2796,2796.5,1141
20190301|2019-03-01 00:00,1,2796.5,2797.5,2796,2797,2581
20190301|2019-03-01 00:30,1,2797.25,2798.5,2796.5,2797.75,3473
20190301|2019-03-01 01:00,1,2798,2798.5,2797.25,2797.5,3711
20190301|2019-03-01 01:30,1,2797.25,2798.25,2796,2798.25,3790
20190301|2019-03-01 02:00,1,2798.25,2798.25,2795.25,2796.5,10047
20190301|2019-03-01 02:30,1,2796.5,2801.5,2796.25,2800.5,11703
20190301|2019-03-01 03:00,1,2800.75,2801.75,2800,2801.75,6708
20190301|2019-03-01 03:30,1,2801.75,2802.5,2800,2800.5,9451
20190301|2019-03-01 04:00,1,2800.75,2801.25,2800,2801,5226
20190301|2019-03-01 04:30,1,2801,2801.5,2799.5,2801,5059
20190301|2019-03-01 05:00,1,2801,2801.5,2800,2801,6240
20190301|2019-03-01 05:30,1,2801.25,2802.25,2801,2802,5783
20190301|2019-03-01 06:00,1,2801.75,2803.25,2801.25,2801.75,8681
20190301|2019-03-01 06:30,1,2801.75,2803.25,2801.5,2802.5,8757
20190301|2019-03-01 07:00,1,2802.25,2803.25,2799.75,2800.25,12890
20190301|2019-03-01 07:30,1,2800.25,2801.75,2799.75,2801,11005
20190301|2019-03-01 08:00,1,2801,2804.5,2800.5,2804,16568
20190301|2019-03-01 08:30,1,2803.75,2808.25,2803.5,2807.25,152736
20190301|2019-03-01 09:00,1,2807.25,2807.25,2795,2796.75,158649
20190301|2019-03-01 09:30,1,2797,2798.75,2794.5,2797.5,85610
20190301|2019-03-01 10:00,1,2797.5,2798.75,2791.75,2793.25,83472
20190301|2019-03-01 10:30,1,2793.25,2794.75,2787.5,2790.5,76970
20190301|2019-03-01 11:00,1,2790.25,2794.75,2789.75,2794.5,48415
20190301|2019-03-01 11:30,1,2794.5,2797,2793.25,2796.25,39119
20190301|2019-03-01 12:00,1,2796.25,2798.25,2795.5,2796.5,32293
20190301|2019-03-01 12:30,1,2796.25,2798.25,2796.25,2796.75,22600
20190301|2019-03-01 13:00,1,2796.75,2803.75,2796.25,2803.75,57725
20190301|2019-03-01 13:30,1,2803.75,2804,2801,2802.75,43356
20190301|2019-03-01 14:00,1,2802.75,2803,2800,2802,39495
20190301|2019-03-01 14:30,1,2802,2807,2800.75,2804.5,127663
20190301|2019-03-01 15:00,1,2804.25,2805.5,2803.25,2805.25,42474
20190301|2019-03-01 15:30,1,2805.25,2807.5,2805.25,2807,8434
20190301|2019-03-03 17:00,4,2814,2819.75,2811.75,2817.25,20906
20190301|2019-03-03 17:30,4,2817.5,2817.75,2816.75,2817.5,3587
20190301|2019-03-03 18:00,4,2817.5,2817.5,2815.25,2816.5,4495
20190301|2019-03-03 18:30,4,2816.25,2816.75,2815,2816.5,2694
20190301|2019-03-03 19:00,4,2816.5,2816.5,2814.25,2816,3968
20190301|2019-03-03 19:30,4,2816,2816.5,2814.5,2816,4083
20190301|2019-03-03 20:00,4,2816.25,2817.25,2815.25,2816.75,3411
20190301|2019-03-03 20:30,4,2816.75,2817.25,2815.75,2817,1967
20190301|2019-03-03 21:00,4,2817.25,2817.75,2816.75,2817.75,1646
20190301|2019-03-03 21:30,4,2817.75,2818.5,2817.25,2818,3533
20190301|2019-03-03 22:00,4,2818,2818,2817.25,2817.5,1453
20190301|2019-03-03 22:30,4,2817.5,2817.5,2817,2817.25,659
20190301|2019-03-03 23:00,4,2817.25,2818,2815.5,2816.75,2857
20190301|2019-03-03 23:30,4,2816.5,2816.5,2815.5,2816,1516
20190301|2019-03-04 00:00,4,2816,2816.25,2814,2815.25,3176
20190301|2019-03-04 00:30,4,2815,2817,2814.25,2816.5,4104
20190301|2019-03-04 01:00,4,2816.75,2816.75,2814,2814.5,4196
20190301|2019-03-04 01:30,4,2814.75,2814.75,2813.25,2814.5,3625
20190301|2019-03-04 02:00,4,2814.5,2815.25,2811.5,2813.5,9175
20190301|2019-03-04 02:30,4,2813.75,2815.75,2812.5,2815.5,6511
20190301|2019-03-04 03:00,4,2815.25,2815.75,2813.5,2813.5,4804
20190301|2019-03-04 03:30,4,2813.5,2814,2810.25,2810.25,12963
20190301|2019-03-04 04:00,4,2810.25,2812.5,2809.5,2811.75,5250
20190301|2019-03-04 04:30,4,2811.5,2812.75,2810.5,2811,3590
20190301|2019-03-04 05:00,4,2811,2812.5,2810,2812,3665
20190301|2019-03-04 05:30,4,2812.25,2813,2811.5,2812.5,4050
20190301|2019-03-04 06:00,4,2812.25,2813.75,2812.25,2813.5,3378
20190301|2019-03-04 06:30,4,2813.5,2813.75,2812.5,2813,4788
20190301|2019-03-04 07:00,4,2813,2815,2812.5,2814.5,10745
20190301|2019-03-04 07:30,4,2814.5,2815.5,2814,2814.75,6545
20190301|2019-03-04 08:00,4,2815,2816,2814,2815.5,11445
20190301|2019-03-04 08:30,4,2815.5,2818,2811.5,2815.5,143978
20190301|2019-03-04 09:00,4,2815.25,2816.25,2809,2814.75,97808
20190301|2019-03-04 09:30,4,2814.75,2815.5,2805.75,2806,102855
20190301|2019-03-04 10:00,4,2806,2807,2794.5,2795,139154
20190301|2019-03-04 10:30,4,2794.75,2795.75,2775.5,2778.75,212141
20190301|2019-03-04 11:00,4,2778.75,2783.5,2769.5,2776,166456
20190301|2019-03-04 11:30,4,2776,2778.5,2768,2773,123843
20190301|2019-03-04 12:00,4,2773,2779.5,2767.5,2778.75,97420
20190301|2019-03-04 12:30,4,2778.75,2784.75,2777,2784,62439
20190301|2019-03-04 13:00,4,2784,2788.75,2781.25,2788,62904
20190301|2019-03-04 13:30,4,2788,2789.75,2785.5,2786.25,58741
20190301|2019-03-04 14:00,4,2786,2788.75,2783,2786.5,59972
20190301|2019-03-04 14:30,4,2786.5,2794.5,2785.25,2793.25,164672
20190301|2019-03-04 15:00,4,2793.5,2793.75,2791,2791.5,45827
20190301|2019-03-04 15:30,4,2791.75,2792,2790.75,2791.25,5156
20190301|2019-03-04 17:00,5,2790.5,2791,2787.75,2789,4806
20190301|2019-03-04 17:30,5,2789.25,2790.75,2788.25,2790.75,2497
20190301|2019-03-04 18:00,5,2791,2792.25,2788,2791,6314
20190301|2019-03-04 18:30,5,2791,2792.5,2789.75,2789.75,3426
20190301|2019-03-04 19:00,5,2790,2791.75,2788.5,2789.25,6390
20190301|2019-03-04 19:30,5,2789.25,2790,2785.25,2785.75,9979
20190301|2019-03-04 20:00,5,2785.75,2788,2785.75,2787.75,4083
20190301|2019-03-04 20:30,5,2787.75,2790.75,2787,2790.25,5293
20190301|2019-03-04 21:00,5,2790.25,2793,2788.5,2789.75,6902
20190301|2019-03-04 21:30,5,2789.5,2792.5,2788.75,2791,4285
20190301|2019-03-04 22:00,5,2791,2791.5,2790,2790.5,1282
20190301|2019-03-04 22:30,5,2790.5,2791,2789.75,2790.25,2238
20190301|2019-03-04 23:00,5,2790.25,2791,2789.25,2791,1942
20190301|2019-03-04 23:30,5,2791,2791.5,2790,2791.25,2489
20190301|2019-03-05 00:00,5,2791.25,2793.75,2791.25,2793,3404
20190301|2019-03-05 00:30,5,2793,2793.25,2792,2792.75,1905
20190301|2019-03-05 01:00,5,2793,2794.75,2792.25,2792.5,2955
20190301|2019-03-05 01:30,5,2792.5,2794,2791.5,2793.75,3413
20190301|2019-03-05 02:00,5,2793.5,2794.75,2792.25,2794.25,8609
20190301|2019-03-05 02:30,5,2794,2798.5,2794,2797.5,8716
20190301|2019-03-05 03:00,5,2797.75,2798.75,2796.5,2798.5,5019
20190301|2019-03-05 03:30,5,2798.75,2799,2796.5,2797.75,6830
20190301|2019-03-05 04:00,5,2797.75,2798.25,2794.75,2796,7126
20190301|2019-03-05 04:30,5,2796,2796.75,2794.5,2795.75,4981
20190301|2019-03-05 05:00,5,2795.75,2796,2793.75,2794.75,6871
20190301|2019-03-05 05:30,5,2795,2796.25,2794.5,2796.25,4715
20190301|2019-03-05 06:00,5,2796,2796.5,2792,2793.75,9912
20190301|2019-03-05 06:30,5,2793.75,2794,2790.75,2791.75,12047
20190301|2019-03-05 07:00,5,2792,2795.25,2791.75,2794.75,10414
20190301|2019-03-05 07:30,5,2794.75,2796.5,2792.75,2792.75,9456
20190301|2019-03-05 08:00,5,2793,2795.25,2792,2794.75,14394
20190301|2019-03-05 08:30,5,2794.75,2795,2783.25,2786.5,152086
20190301|2019-03-05 09:00,5,2786.5,2793.5,2784.5,2787.25,150966
20190301|2019-03-05 09:30,5,2787,2791.75,2785.25,2787.75,75028
20190301|2019-03-05 10:00,5,2787.75,2793.5,2786,2792,80972
20190301|2019-03-05 10:30,5,2792.25,2796,2790.25,2792,67517
20190301|2019-03-05 11:00,5,2791.75,2793.25,2789.75,2791,35677
20190301|2019-03-05 11:30,5,2791,2792.5,2789.75,2792.5,30648
20190301|2019-03-05 12:00,5,2792.5,2795.25,2788.5,2788.75,37703
20190301|2019-03-05 12:30,5,2788.75,2791.25,2787.75,2790.5,42375
20190301|2019-03-05 13:00,5,2790.5,2793.75,2790.25,2793.5,29693
20190301|2019-03-05 13:30,5,2793.5,2796,2791.75,2795.5,32683
20190301|2019-03-05 14:00,5,2795.5,2796,2791.75,2792.25,53269
20190301|2019-03-05 14:30,5,2792.5,2796.75,2789.75,2790,131529
20190301|2019-03-05 15:00,5,2790,2792,2789,2791.5,36784
20190301|2019-03-05 15:30,5,2791.25,2791.5,2788.25,2788.75,5750
20190301|2019-03-05 17:00,6,2786.5,2788,2784.5,2787.5,6683
20190301|2019-03-05 17:30,6,2787.5,2788.5,2785.75,2786.5,2679
20190301|2019-03-05 18:00,6,2786.5,2786.75,2784.5,2786,4931
20190301|2019-03-05 18:30,6,2786.25,2786.25,2784,2785.75,3609
20190301|2019-03-05 19:00,6,2785.75,2786,2783.5,2783.5,3097
20190301|2019-03-05 19:30,6,2783.5,2787,2782.25,2784.5,7206
20190301|2019-03-05 20:00,6,2784.5,2786,2784.25,2786,4903
20190301|2019-03-05 20:30,6,2786,2788,2784,2784.75,4982
20190301|2019-03-05 21:00,6,2784.75,2785.5,2783.75,2785.25,3309
20190301|2019-03-05 21:30,6,2785.25,2785.75,2782.5,2782.75,2920
20190301|2019-03-05 22:00,6,2782.75,2783.5,2781.5,2782.75,3879
20190301|2019-03-05 22:30,6,2783,2783.75,2782.5,2783.25,1793
20190301|2019-03-05 23:00,6,2783.5,2785.75,2783.25,2785.75,2919
20190301|2019-03-05 23:30,6,2785.5,2785.75,2783.75,2784.25,3239
20190301|2019-03-06 00:00,6,2784.5,2784.5,2783,2784,2909
20190301|2019-03-06 00:30,6,2784,2787,2784,2786.25,3698
20190301|2019-03-06 01:00,6,2786.5,2787,2785.25,2786,3480
20190301|2019-03-06 01:30,6,2786,2787,2784.75,2786.25,2709
20190301|2019-03-06 02:00,6,2786.25,2789,2785.25,2786,8359
20190301|2019-03-06 02:30,6,2786,2787.5,2785.25,2786,6172
20190301|2019-03-06 03:00,6,2786,2788,2785.25,2787.5,11324
20190301|2019-03-06 03:30,6,2787.5,2788.25,2786.25,2786.5,7050
20190301|2019-03-06 04:00,6,2786.25,2787.25,2785.5,2787.25,6057
20190301|2019-03-06 04:30,6,2787.25,2787.5,2786.5,2787,3094
20190301|2019-03-06 05:00,6,2787,2788.75,2786.75,2788,3044
20190301|2019-03-06 05:30,6,2787.75,2788.5,2787.25,2788.5,2320
20190301|2019-03-06 06:00,6,2788.75,2788.75,2786.25,2786.25,4506
20190301|2019-03-06 06:30,6,2786.25,2787,2785.25,2785.75,4877
20190301|2019-03-06 07:00,6,2785.75,2786.5,2784.75,2785,5600
20190301|2019-03-06 07:30,6,2785,2790,2784.25,2789,20919
20190301|2019-03-06 08:00,6,2789,2792.75,2788.75,2790.5,19748
20190301|2019-03-06 08:30,6,2790.5,2790.75,2781.25,2784.5,139213
20190301|2019-03-06 09:00,6,2784.5,2786.5,2778.75,2779.25,125131
20190301|2019-03-06 09:30,6,2779.25,2782,2775.5,2780.25,112276
20190301|2019-03-06 10:00,6,2780.25,2784.25,2778,2779.5,85887
20190301|2019-03-06 10:30,6,2779.25,2780.75,2772.25,2775,81348
20190301|2019-03-06 11:00,6,2774.75,2780.25,2772,2773.25,68330
20190301|2019-03-06 11:30,6,2773,2777,2771,2771.5,73807
20190301|2019-03-06 12:00,6,2771.25,2773.25,2769.5,2770.75,72451
20190301|2019-03-06 12:30,6,2770.75,2777.5,2770.75,2777,56623
20190301|2019-03-06 13:00,6,2777,2778.75,2775.25,2776.5,55867
20190301|2019-03-06 13:30,6,2776.25,2777.5,2773,2774.5,58223
20190301|2019-03-06 14:00,6,2774.5,2776.75,2768.5,2771.25,70252
20190301|2019-03-06 14:30,6,2771.25,2776,2770.75,2772,114804
20190301|2019-03-06 15:00,6,2771.75,2774.5,2770.75,2771.25,53893
20190301|2019-03-06 15:30,6,2770.75,2772,2770,2771,8623
20190301|2019-03-06 17:00,7,2770.5,2771.5,2769.5,2770.75,4407
20190301|2019-03-06 17:30,7,2771,2771.5,2766.25,2768,5323
20190301|2019-03-06 18:00,7,2768,2768.5,2765.5,2767,5696
20190301|2019-03-06 18:30,7,2766.75,2768.25,2765.5,2766.5,3609
20190301|2019-03-06 19:00,7,2766.25,2769.25,2766.25,2767.5,4906
20190301|2019-03-06 19:30,7,2767.75,2769,2766,2767.5,5972
20190301|2019-03-06 20:00,7,2767.25,2770,2767.25,2768.75,3841
20190301|2019-03-06 20:30,7,2769,2769,2767.25,2768.25,3493
20190301|2019-03-06 21:00,7,2768.5,2769,2766.25,2768.25,3114
20190301|2019-03-06 21:30,7,2768,2768.75,2767,2767.5,1271
20190301|2019-03-06 22:00,7,2767.5,2768,2767.25,2767.5,833
20190301|2019-03-06 22:30,7,2767.5,2767.5,2766.25,2766.5,1190
20190301|2019-03-06 23:00,7,2766.75,2766.75,2765.25,2765.5,2563
20190301|2019-03-06 23:30,7,2765.75,2766.5,2765.25,2765.5,2775
20190301|2019-03-07 00:00,7,2765.75,2766.5,2765.25,2765.75,2747
20190301|2019-03-07 00:30,7,2765.75,2766.5,2765.25,2765.5,1838
20190301|2019-03-07 01:00,7,2765.5,2766,2762.25,2762.25,8908
20190301|2019-03-07 01:30,7,2762.25,2763.75,2761.5,2763.5,6961
20190301|2019-03-07 02:00,7,2763.25,2765,2762.5,2762.5,14049
20190301|2019-03-07 02:30,7,2762.5,2764.75,2762.5,2764.5,6942
20190301|2019-03-07 03:00,7,2764.5,2765.25,2763.75,2764.25,5771
20190301|2019-03-07 03:30,7,2764.25,2765.5,2764.25,2764.25,4818
20190301|2019-03-07 04:00,7,2764.25,2766,2763.5,2765,5700
20190301|2019-03-07 04:30,7,2765,2765.75,2764.25,2765.75,4292
20190301|2019-03-07 05:00,7,2765.75,2766.5,2764.5,2766.25,4814
20190301|2019-03-07 05:30,7,2766,2766.25,2763.5,2764.25,4311
20190301|2019-03-07 06:00,7,2764.25,2768,2764,2767.25,8395
20190301|2019-03-07 06:30,7,2767.25,2773.25,2766.5,2773,17393
20190301|2019-03-07 07:00,7,2773,2775.5,2771,2774.5,24603
20190301|2019-03-07 07:30,7,2774.5,2776.25,2768.25,2769.25,30489
20190301|2019-03-07 08:00,7,2769.25,2771.75,2765.75,2766,30120
20190301|2019-03-07 08:30,7,2766.25,2767.75,2745.25,2750.75,252539
20190301|2019-03-07 09:00,7,2750.75,2751.75,2741.75,2748.5,141055
20190301|2019-03-07 09:30,7,2748.75,2753,2744.5,2750.75,108986
20190301|2019-03-07 10:00,7,2750.75,2752.25,2746.25,2751.5,90954
20190301|2019-03-07 10:30,7,2751.25,2757,2751.25,2753.25,79212
20190301|2019-03-07 11:00,7,2753,2755.25,2750.75,2753.5,64102
20190301|2019-03-07 11:30,7,2753.5,2761.25,2748.75,2759.75,92743
20190301|2019-03-07 12:00,7,2759.5,2760.25,2756,2757.5,45477
20190301|2019-03-07 12:30,7,2757.5,2757.75,2752.75,2753.25,39864
20190301|2019-03-07 13:00,7,2753.5,2755.25,2747,2749.75,50178
20190301|2019-03-07 13:30,7,2749.75,2750.5,2740.5,2742.25,79727
20190301|2019-03-07 14:00,7,2742.25,2747.5,2738.5,2742.25,91660
20190301|2019-03-07 14:30,7,2742.25,2750,2742,2749,134112
20190301|2019-03-07 15:00,7,2749,2751.25,2748.75,2750,43090
20190301|2019-03-07 15:30,7,2749.75,2750.75,2749,2749.5,5111
20190301|2019-03-07 17:00,8,2749,2749.5,2748,2749,3008
20190301|2019-03-07 17:30,8,2749,2751.25,2748.75,2751.25,2344
20190301|2019-03-07 18:00,8,2751,2751.5,2747.5,2749.25,4498
20190301|2019-03-07 18:30,8,2749.25,2750,2745.25,2745.25,4072
20190301|2019-03-07 19:00,8,2745.25,2746.25,2744,2744.5,4599
20190301|2019-03-07 19:30,8,2744.75,2748.25,2743.25,2748,5387
20190301|2019-03-07 20:00,8,2748,2749.75,2746,2749.5,4456
20190301|2019-03-07 20:30,8,2749.75,2750.5,2748.25,2748.5,3011
20190301|2019-03-07 21:00,8,2748.5,2749.25,2745.25,2747,5186
20190301|2019-03-07 21:30,8,2746.75,2747.75,2745.25,2745.75,2320
20190301|2019-03-07 22:00,8,2745.75,2746,2742.5,2742.5,3341
20190301|2019-03-07 22:30,8,2742.5,2744.75,2742.25,2743.75,2136
20190301|2019-03-07 23:00,8,2743.5,2745,2742,2743,2561
20190301|2019-03-07 23:30,8,2742.75,2743.5,2741.5,2742.75,3013
20190301|2019-03-08 00:00,8,2743,2743.5,2738.75,2739.5,4644
20190301|2019-03-08 00:30,8,2739.5,2740.75,2739,2740.25,2354
20190301|2019-03-08 01:00,8,2740.25,2741,2736.75,2737.5,5688
20190301|2019-03-08 01:30,8,2737.75,2738.75,2736,2736.25,7918
20190301|2019-03-08 02:00,8,2736.25,2741.75,2736.25,2741.25,10386
20190301|2019-03-08 02:30,8,2741.25,2742.75,2738,2738.5,6202
20190301|2019-03-08 03:00,8,2738.25,2742.5,2738.25,2740.5,6254
20190301|2019-03-08 03:30,8,2740.5,2742,2738,2738.75,5450
20190301|2019-03-08 04:00,8,2738.75,2739,2734.75,2736.5,9089
20190301|2019-03-08 04:30,8,2736.5,2740.5,2736.5,2738.25,4530
20190301|2019-03-08 05:00,8,2738.25,2739.75,2737.75,2738,3733
20190301|2019-03-08 05:30,8,2738.25,2740.25,2736.25,2737,6836
20190301|2019-03-08 06:00,8,2737,2739.25,2736.75,2738.5,5704
20190301|2019-03-08 06:30,8,2738.5,2739,2735.75,2735.75,7986
20190301|2019-03-08 07:00,8,2735.75,2740,2735.25,2737.5,10889
20190301|2019-03-08 07:30,8,2738,2738.75,2726,2728,56455
20190301|2019-03-08 08:00,8,2728,2728.5,2722.75,2727.25,33542
20190301|2019-03-08 08:30,8,2727.25,2732.5,2723.25,2727.5,124090
20190301|2019-03-08 09:00,8,2727.5,2730,2722,2728.5,68795
20190301|2019-03-08 09:30,8,2728.5,2737,2725,2730,66705
20190301|2019-03-08 10:00,8,2729.75,2736.5,2727.75,2734,41431
20190301|2019-03-08 10:30,8,2734,2736.25,2730,2730,30908
20190301|2019-03-08 11:00,8,2730.25,2730.75,2726.5,2729.5,23369
20190301|2019-03-08 11:30,8,2729.5,2729.75,2722.75,2723.25,20940
20190301|2019-03-08 12:00,8,2723.25,2726.5,2722.75,2725.5,20729
20190301|2019-03-08 12:30,8,2725.25,2729.5,2723.75,2728,17589
20190301|2019-03-08 13:00,8,2728,2731.75,2725.5,2731,17887
20190301|2019-03-08 13:30,8,2730.75,2739.75,2730.75,2736,32004
20190301|2019-03-08 14:00,8,2736,2739,2731,2731.5,38153
20190301|2019-03-08 14:30,8,2731.5,2744.5,2730.75,2743.25,82411
20190301|2019-03-08 15:00,8,2743.25,2747.5,2742,2747.25,28403
20190301|2019-03-08 15:30,8,2747.25,2748.75,2747,2748.75,5108
20190301|2019-03-10 17:00,11,2745.75,2746.25,2742.5,2744,3707
20190301|2019-03-10 17:30,11,2744,2744.75,2742.5,2744.5,1075
20190301|2019-03-10 18:00,11,2744.75,2747.75,2743.75,2747.75,2245
20190301|2019-03-10 18:30,11,2747.75,2748.25,2743.5,2743.75,2791
20190301|2019-03-10 19:00,11,2743.75,2745,2740.5,2741.25,3843
20190301|2019-03-10 19:30,11,2741.5,2741.5,2737.25,2738,5525
20190301|2019-03-10 20:00,11,2738,2743.5,2736.75,2743.5,4009
20190301|2019-03-10 20:30,11,2743.5,2746.5,2742.75,2745.75,4360
20190301|2019-03-10 21:00,11,2746,2748,2744.5,2745.25,3933
20190301|2019-03-10 21:30,11,2745.25,2746,2745,2745.75,1212
20190301|2019-03-10 22:00,11,2745.75,2748.75,2745.25,2747.5,1892
20190301|2019-03-10 22:30,11,2747.5,2748.5,2746.75,2747.5,1548
20190301|2019-03-10 23:00,11,2747.75,2751,2747.5,2749,1901
20190301|2019-03-10 23:30,11,2749,2749,2747.75,2747.75,861
20190301|2019-03-11 00:00,11,2748,2749,2746.5,2747,1112
20190301|2019-03-11 00:30,11,2747,2747.25,2746.25,2747,844
20190301|2019-03-11 01:00,11,2747.25,2748.25,2746.5,2748,756
20190301|2019-03-11 01:30,11,2748.25,2749,2747.5,2749,744
20190301|2019-03-11 02:00,11,2749,2752,2748.25,2750.75,3057
20190301|2019-03-11 02:30,11,2750.75,2753.5,2750.5,2752,2789
20190301|2019-03-11 03:00,11,2752.25,2752.5,2749,2749.25,6371
20190301|2019-03-11 03:30,11,2749.5,2749.75,2747,2747,4583
20190301|2019-03-11 04:00,11,2747,2749.25,2746.5,2749,2597
20190301|2019-03-11 04:30,11,2748.75,2750.25,2748.5,2750.25,1870
20190301|2019-03-11 05:00,11,2750.25,2750.75,2749,2750.25,2355
20190301|2019-03-11 05:30,11,2750,2751,2748.25,2750,3821
20190301|2019-03-11 06:00,11,2750,2750.5,2749,2750,2537
20190301|2019-03-11 06:30,11,2750,2753,2749.75,2750.5,4500
20190301|2019-03-11 07:00,11,2750.5,2751,2749,2750,4066
20190301|2019-03-11 07:30,11,2749.25,2755.25,2749.25,2753.25,10195
20190301|2019-03-11 08:00,11,2753.5,2754,2750,2750.25,7699
20190301|2019-03-11 08:30,11,2750.5,2761,2750,2760.75,34963
20190301|2019-03-11 09:00,11,2760.5,2766,2760.25,2765.25,28217
20190301|2019-03-11 09:30,11,2765.25,2770.75,2763.75,2770.25,32311
20190301|2019-03-11 10:00,11,2770.25,2773.75,2769,2773.25,25980
20190301|2019-03-11 10:30,11,2773.5,2776,2771.5,2775.75,23066
20190301|2019-03-11 11:00,11,2775.75,2777.75,2773.5,2774.25,20072
20190301|2019-03-11 11:30,11,2774,2776.5,2774,2774.5,12982
20190301|2019-03-11 12:00,11,2774.5,2779.25,2774.25,2779.25,13819
20190301|2019-03-11 12:30,11,2779,2780.5,2777.75,2780,10681
20190301|2019-03-11 13:00,11,2780,2780,2777.5,2779,8653
20190301|2019-03-11 13:30,11,2779,2781.5,2777.75,2779.5,14379
20190301|2019-03-11 14:00,11,2779.5,2783.25,2778.25,2780.75,17207
20190301|2019-03-11 14:30,11,2780.75,2784.25,2780.5,2783,36693
20190301|2019-03-11 15:00,11,2783,2784.75,2781.25,2784.25,22571
20190301|2019-03-11 15:30,11,2784.5,2787.5,2784.5,2786,6300
20190301|2019-03-11 17:00,12,2784.75,2787,2784.25,2786,3522
20190301|2019-03-11 17:30,12,2786,2794,2785.5,2793.5,3821
20190301|2019-03-11 18:00,12,2793.5,2793.75,2791,2792,2434
20190301|2019-03-11 18:30,12,2791.75,2792.25,2791.5,2791.5,1418
20190301|2019-03-11 19:00,12,2791.75,2793,2789.75,2789.75,3072
20190301|2019-03-11 19:30,12,2790,2791,2789.5,2790.75,1783
20190301|2019-03-11 20:00,12,2791,2791.75,2790.5,2791,1317
20190301|2019-03-11 20:30,12,2790.75,2792.25,2790.5,2792,1892
20190301|2019-03-11 21:00,12,2792,2793,2791.75,2793,1174
20190301|2019-03-11 21:30,12,2792.75,2793.5,2792.25,2792.5,788
20190301|2019-03-11 22:00,12,2792.25,2793,2791.25,2791.5,856
20190301|2019-03-11 22:30,12,2791.5,2792.5,2791.5,2792.5,829
20190301|2019-03-11 23:00,12,2792.5,2792.5,2791.75,2792.25,305
20190301|2019-03-11 23:30,12,2792,2792,2791,2791.75,698
20190301|2019-03-12 00:00,12,2791.5,2792.25,2790,2790.5,1212
20190301|2019-03-12 00:30,12,2790.5,2791,2789.5,2789.75,727
20190301|2019-03-12 01:00,12,2789.5,2790.5,2788,2789,1901
20190301|2019-03-12 01:30,12,2789,2790.25,2788.5,2790,856
20190301|2019-03-12 02:00,12,2790,2791,2789.75,2790.5,1680
20190301|2019-03-12 02:30,12,2790.25,2792,2790.25,2791.5,1664
20190301|2019-03-12 03:00,12,2791.5,2791.75,2788.25,2789,4038
20190301|2019-03-12 03:30,12,2789,2789.25,2786.5,2788.5,4280
20190301|2019-03-12 04:00,12,2788.25,2790.75,2788.25,2789.75,3327
20190301|2019-03-12 04:30,12,2790,2791,2787,2787.25,3138
20190301|2019-03-12 05:00,12,2787.25,2787.25,2784.75,2785.25,3041
20190301|2019-03-12 05:30,12,2785.25,2786.5,2784.75,2785,2913
20190301|2019-03-12 06:00,12,2785,2786,2780.5,2781.5,8984
20190301|2019-03-12 06:30,12,2781.5,2783.25,2781,2783,4223
20190301|2019-03-12 07:00,12,2783.25,2785,2782.75,2783.5,4183
20190301|2019-03-12 07:30,12,2783.75,2790.75,2783.25,2789.75,7444
20190301|2019-03-12 08:00,12,2789.5,2789.5,2785.75,2788.25,7821
20190301|2019-03-12 08:30,12,2788.25,2793.5,2786,2790.75,32133
20190301|2019-03-12 09:00,12,2791,2794,2788.25,2794,15738
20190301|2019-03-12 09:30,12,2794,2797.75,2792.75,2795,17851
20190301|2019-03-12 10:00,12,2795,2795.25,2789.5,2791.25,16550
20190301|2019-03-12 10:30,12,2791.25,2797.5,2790,2797.25,10594
20190301|2019-03-12 11:00,12,2797,2797.5,2793.25,2795,10483
20190301|2019-03-12 11:30,12,2795.25,2795.5,2791.75,2794.25,9190
20190301|2019-03-12 12:00,12,2794.25,2795.5,2792.25,2794.5,8594
20190301|2019-03-12 12:30,12,2794.75,2797.75,2793,2796.5,5776
20190301|2019-03-12 13:00,12,2796.5,2798.25,2793.25,2794,8480
20190301|2019-03-12 13:30,12,2794.25,2795.75,2793.5,2795.25,8760
20190301|2019-03-12 14:00,12,2795.5,2795.5,2787.25,2791.5,15775
20190301|2019-03-12 14:30,12,2791.5,2795.25,2788.75,2792,28810
20190301|2019-03-12 15:00,12,2792,2792.5,2790.25,2792.5,8730
20190301|2019-03-12 15:30,12,2792.5,2794.5,2792.25,2793.75,2676
20190301|2019-03-12 17:00,13,2792.25,2793.5,2790.5,2790.75,1937
20190301|2019-03-12 17:30,13,2791,2791.25,2789.75,2791.25,392
20190301|2019-03-12 18:00,13,2791.25,2792,2789.5,2790.25,576
20190301|2019-03-12 18:30,13,2790.25,2790.5,2787.5,2790.5,1334
20190301|2019-03-12 19:00,13,2790.75,2792.75,2789.5,2791.5,1701
20190301|2019-03-12 19:30,13,2791.5,2792,2789.75,2789.75,869
20190301|2019-03-12 20:00,13,2790,2790.75,2787.75,2788,2036
20190301|2019-03-12 20:30,13,2788.25,2788.25,2784,2786,3822
20190301|2019-03-12 21:00,13,2785.75,2787.25,2783.75,2784.25,1928
20190301|2019-03-12 21:30,13,2784,2785.75,2783,2784.5,1084
20190301|2019-03-12 22:00,13,2784.5,2786.5,2784.25,2785.75,1037
20190301|2019-03-12 22:30,13,2786,2786.75,2786,2786.5,674
20190301|2019-03-12 23:00,13,2786.25,2787.5,2786,2787.5,474
20190301|2019-03-12 23:30,13,2787.25,2787.25,2786.5,2786.75,364
20190301|2019-03-13 00:00,13,2786.75,2788.5,2786.25,2788.5,1141
20190301|2019-03-13 00:30,13,2788.5,2791,2788.5,2790.75,1261
20190301|2019-03-13 01:00,13,2790.75,2791,2788,2788.5,1028
20190301|2019-03-13 01:30,13,2788.25,2788.5,2787.75,2788.25,746
20190301|2019-03-13 02:00,13,2788,2789,2785.75,2787.75,1591
20190301|2019-03-13 02:30,13,2787.75,2789.5,2787.75,2789.5,1015
20190301|2019-03-13 03:00,13,2789.25,2791.75,2789.25,2791.75,2212
20190301|2019-03-13 03:30,13,2791.75,2794.5,2791.75,2794.5,3198
20190301|2019-03-13 04:00,13,2794.5,2794.5,2792.75,2793.5,2513
20190301|2019-03-13 04:30,13,2793.5,2795.5,2792.5,2793.5,1936
20190301|2019-03-13 05:00,13,2793.5,2795.75,2793.25,2795.5,2300
20190301|2019-03-13 05:30,13,2795.75,2797,2794.25,2796.75,1609
20190301|2019-03-13 06:00,13,2796.75,2797.5,2796,2796.25,1241
20190301|2019-03-13 06:30,13,2796.5,2798.5,2796,2798.5,2198
20190301|2019-03-13 07:00,13,2798.5,2801,2798.5,2800,3866
20190301|2019-03-13 07:30,13,2800.25,2800.5,2797.25,2797.75,4302
20190301|2019-03-13 08:00,13,2798,2802.5,2797.5,2802.25,4358
20190301|2019-03-13 08:30,13,2802.5,2806.75,2800.25,2805.75,17354
20190301|2019-03-13 09:00,13,2805.75,2809.25,2805.5,2806.25,17433
20190301|2019-03-13 09:30,13,2806.25,2812,2806,2811,14237
20190301|2019-03-13 10:00,13,2810.75,2817.5,2810.75,2817.25,14906
20190301|2019-03-13 10:30,13,2817.25,2818.5,2814.25,2815.75,10709
20190301|2019-03-13 11:00,13,2815.75,2817.75,2812.5,2814,11607
20190301|2019-03-13 11:30,13,2813.75,2816.25,2812.5,2816,6414
20190301|2019-03-13 12:00,13,2815.75,2817.75,2815.5,2816.75,5264
20190301|2019-03-13 12:30,13,2816.5,2817.75,2814.75,2817.75,4663
20190301|2019-03-13 13:00,13,2817.75,2821.25,2817.5,2818.25,9712
20190301|2019-03-13 13:30,13,2818.25,2818.25,2808.75,2813.75,22865
20190301|2019-03-13 14:00,13,2813.75,2814.5,2808.75,2810.75,16634
20190301|2019-03-13 14:30,13,2810.75,2815,2809.5,2811,20990
20190301|2019-03-13 15:00,13,2811,2815,2810.5,2814.5,9475
20190301|2019-03-13 15:30,13,2814.5,2816.25,2814.5,2815.5,1609
20190301|2019-03-13 17:00,14,2816,2817.75,2814.5,2817.75,739
20190301|2019-03-13 17:30,14,2817.75,2818.5,2817,2817.5,440
20190301|2019-03-13 18:00,14,2817.75,2817.75,2815,2816,849
20190301|2019-03-13 18:30,14,2816,2816.25,2813.5,2814.75,576
20190301|2019-03-13 19:00,14,2814.75,2816.5,2813.75,2814.25,1045
20190301|2019-03-13 19:30,14,2814,2814,2811,2811.25,1351
20190301|2019-03-13 20:00,14,2811.25,2812,2810.5,2811.5,1566
20190301|2019-03-13 20:30,14,2811.75,2813,2809.5,2812.75,1792
20190301|2019-03-13 21:00,14,2812.75,2813.5,2811.25,2813.25,997
20190301|2019-03-13 21:30,14,2813.5,2813.5,2811.75,2812.5,1368
20190301|2019-03-13 22:00,14,2812.5,2813.25,2811.5,2812,702
20190301|2019-03-13 22:30,14,2811.75,2811.75,2809,2810.5,1097
20190301|2019-03-13 23:00,14,2810.5,2811.25,2809.75,2810.75,416
20190301|2019-03-13 23:30,14,2810.75,2811.75,2810.75,2810.75,283
20190301|2019-03-14 00:00,14,2810.75,2812,2810.75,2811.75,587
20190301|2019-03-14 00:30,14,2811.75,2812.75,2810.75,2812.5,416
20190301|2019-03-14 01:00,14,2812.75,2812.75,2810.5,2811,780
20190301|2019-03-14 01:30,14,2811,2811.75,2810.5,2811.5,422
20190301|2019-03-14 02:00,14,2811.5,2812.25,2810.5,2811.25,455
20190301|2019-03-14 02:30,14,2811.25,2813.75,2810.75,2813.75,732
20190301|2019-03-14 03:00,14,2814,2816.75,2813.75,2816.5,1649
20190301|2019-03-14 03:30,14,2816.5,2819.25,2816,2819.25,1659
20190301|2019-03-14 04:00,14,2819,2819.5,2817.5,2817.75,1637
20190301|2019-03-14 04:30,14,2817.5,2820,2817.5,2819.25,1447
20190301|2019-03-14 05:00,14,2819,2819.25,2811.5,2812,5647
20190301|2019-03-14 05:30,14,2812,2812.75,2806.5,2808.75,3525
20190301|2019-03-14 06:00,14,2808.5,2811,2808,2810.5,1971
20190301|2019-03-14 06:30,14,2810.75,2812.75,2810.25,2812.75,1791
20190301|2019-03-14 07:00,14,2812.75,2815.25,2812.25,2815.25,3530
20190301|2019-03-14 07:30,14,2815.25,2816.75,2814.25,2815,3317
20190301|2019-03-14 08:00,14,2815,2815.25,2809.75,2810.5,3325
20190301|2019-03-14 08:30,14,2810.5,2812.5,2807.75,2811,13560
20190301|2019-03-14 09:00,14,2810.75,2811,2803.75,2807.75,10953
20190301|2019-03-14 09:30,14,2807.75,2811.5,2806.75,2809.25,8324
20190301|2019-03-14 10:00,14,2809.25,2813,2807.25,2810,7529
20190301|2019-03-14 10:30,14,2810,2815.5,2809.25,2813.75,7251
20190301|2019-03-14 11:00,14,2813.75,2815,2810,2811.5,4475
20190301|2019-03-14 11:30,14,2811.25,2813,2810.75,2811.25,4654
20190301|2019-03-14 12:00,14,2811.25,2811.5,2809.25,2810.25,3251
20190301|2019-03-14 12:30,14,2810,2811,2806.25,2807.25,6274
20190301|2019-03-14 13:00,14,2807.25,2809.5,2806.25,2808.75,7919
20190301|2019-03-14 13:30,14,2808.75,2809.25,2805.75,2808.25,8562
20190301|2019-03-14 14:00,14,2808.5,2810.25,2807.75,2809.75,5390
20190301|2019-03-14 14:30,14,2809.5,2812.25,2807.75,2808.75,11148
20190301|2019-03-14 15:00,14,2808.75,2809,2806.5,2808.25,4320
20190301|2019-03-14 15:30,14,2808.25,2808.75,2807.25,2807.25,1247
20190301|2019-03-14 17:00,15,2808,2809.75,2807.75,2809.75,296
20190301|2019-03-14 17:30,15,2810,2810,2809,2809.25,165
20190301|2019-03-14 18:00,15,2809.25,2809.5,2807.75,2808.5,200
20190301|2019-03-14 18:30,15,2808.5,2809.5,2807.5,2809.5,229
20190301|2019-03-14 19:00,15,2809.5,2811,2809.5,2809.75,761
20190301|2019-03-14 19:30,15,2810,2811.5,2809.5,2811.25,326
20190301|2019-03-14 20:00,15,2811.25,2812,2810.5,2811.75,338
20190301|2019-03-14 20:30,15,2811.75,2812.75,2810.5,2812.75,372
20190301|2019-03-14 21:00,15,2812.5,2815.25,2812.5,2814.25,377
20190301|2019-03-14 21:30,15,2814.25,2816.75,2813.5,2816,753
20190301|2019-03-14 22:00,15,2816.25,2816.75,2813,2813.5,680
20190301|2019-03-14 22:30,15,2813.25,2815,2813,2814,416
20190301|2019-03-14 23:00,15,2814,2815.25,2813.75,2814,141
20190301|2019-03-14 23:30,15,2814.25,2814.5,2813.5,2814.5,190
20190301|2019-03-15 00:00,15,2814.5,2814.75,2811.75,2812.75,274
20190301|2019-03-15 00:30,15,2812.75,2813.25,2811.5,2812.25,267
20190301|2019-03-15 01:00,15,2811.75,2813.25,2811.75,2813,272
20190301|2019-03-15 01:30,15,2813,2814,2812.75,2813.75,113
20190301|2019-03-15 02:00,15,2814,2814.5,2813.25,2813.75,212
20190301|2019-03-15 02:30,15,2814,2814.5,2812.75,2814.25,207
20190301|2019-03-15 03:00,15,2814.25,2814.5,2812.75,2813.75,680
20190301|2019-03-15 03:30,15,2813.75,2816.25,2813.5,2815.75,651
20190301|2019-03-15 04:00,15,2815.5,2816,2814.25,2815.5,1147
20190301|2019-03-15 04:30,15,2815.75,2816.25,2815,2816,783
20190301|2019-03-15 05:00,15,2815.75,2817.5,2815.5,2817,464
20190301|2019-03-15 05:30,15,2816.75,2820,2816.75,2819.25,943
20190301|2019-03-15 06:00,15,2819.5,2820.5,2819,2820.25,1571
20190301|2019-03-15 06:30,15,2820.25,2821.25,2818.75,2819.5,1145
20190301|2019-03-15 07:00,15,2819.75,2821.25,2819.25,2819.75,550
20190301|2019-03-15 07:30,15,2819.75,2821.5,2815.75,2817.25,2739
20190301|2019-03-15 08:00,15,2817,2817.75,2809.75,2813.25,4880
20190601|2018-12-13 15:30,13,2655,2656.75,2655,2656.75,2
20190601|2018-12-13 17:00,14,2654.75,2654.75,2654,2654,8
20190601|2018-12-13 17:30,14,2655,2655,2655,2655,1
20190601|2018-12-13 18:30,14,2652.25,2652.25,2649.75,2649.75,3
20190601|2018-12-13 19:00,14,2644.75,2644.75,2639.25,2639.25,2
20190601|2018-12-13 19:30,14,2640,2640,2640,2640,1
20190601|2018-12-13 20:00,14,2635,2635.75,2633.5,2633.5,21
20190601|2018-12-13 20:30,14,2639.5,2639.75,2639.5,2639.75,4
20190601|2018-12-13 22:30,14,2639.5,2639.5,2639.25,2639.25,2
20190601|2018-12-13 23:00,14,2636,2636,2636,2636,1
20190601|2018-12-13 23:30,14,2637.25,2637.25,2634,2634,8
20190601|2018-12-14 01:00,14,2638,2638,2638,2638,2
20190601|2018-12-14 01:30,14,2636,2636,2636,2636,1
20190601|2018-12-14 02:00,14,2632.5,2632.5,2632.5,2632.5,4
20190601|2018-12-14 02:30,14,2632.5,2632.5,2627.75,2627.75,4
20190601|2018-12-14 03:00,14,2628.25,2628.25,2628.25,2628.25,3
20190601|2018-12-14 04:00,14,2632,2632,2632,2632,1
20190601|2018-12-14 04:30,14,2632,2632,2632,2632,1
20190601|2018-12-14 06:00,14,2632,2635.25,2632,2635.25,6
20190601|2018-12-14 06:30,14,2633.75,2633.75,2633.75,2633.75,5
20190601|2018-12-14 07:00,14,2634.25,2634.25,2634.25,2634.25,1
20190601|2018-12-14 08:00,14,2635.25,2635.25,2635.25,2635.25,1
20190601|2018-12-14 08:30,14,2630.75,2642,2630.75,2642,6
20190601|2018-12-14 09:00,14,2641.5,2645.75,2636.75,2636.75,104
20190601|2018-12-14 09:30,14,2633,2640.5,2630,2638.5,67
20190601|2018-12-14 10:00,14,2635,2636,2628.25,2628.25,157
20190601|2018-12-14 10:30,14,2629.5,2629.5,2620.25,2620.25,18
20190601|2018-12-14 11:00,14,2620,2623.25,2617.25,2622.5,26
20190601|2018-12-14 11:30,14,2628.25,2628.25,2628.25,2628.25,1
20190601|2018-12-14 12:00,14,2625.75,2626.75,2621,2621,12
20190601|2018-12-14 12:30,14,2616,2618,2616,2618,10
20190601|2018-12-14 13:00,14,2615.75,2618.5,2615,2617,30
20190601|2018-12-14 13:30,14,2615.75,2617,2607,2611,20
20190601|2018-12-14 14:00,14,2613.25,2618,2610.75,2612,39
20190601|2018-12-14 14:30,14,2606.75,2612,2605,2612,27
20190601|2018-12-14 15:00,14,2610,2610.75,2608,2610.75,152
20190601|2018-12-14 15:30,14,2608.25,2608.25,2608.25,2608.25,1
20190601|2018-12-16 17:00,17,2600,2608,2600,2608,3
20190601|2018-12-16 18:00,17,2614.25,2614.25,2614.25,2614.25,1
20190601|2018-12-16 18:30,17,2614,2615.5,2614,2614.5,4
20190601|2018-12-16 19:00,17,2614,2615.75,2614,2615.5,4
20190601|2018-12-16 19:30,17,2618.5,2620.75,2618.5,2620.75,3
20190601|2018-12-16 21:30,17,2617.75,2617.75,2617.75,2617.75,1
20190601|2018-12-16 23:30,17,2620.5,2620.5,2620.25,2620.25,2
20190601|2018-12-17 00:00,17,2618.25,2618.25,2618.25,2618.25,1
20190601|2018-12-17 01:00,17,2618.25,2618.25,2618.25,2618.25,1
20190601|2018-12-17 01:30,17,2615,2615,2615,2615,1
20190601|2018-12-17 02:00,17,2610.5,2610.75,2610.5,2610.75,5
20190601|2018-12-17 04:00,17,2614,2614,2614,2614,1
20190601|2018-12-17 05:30,17,2607.5,2608,2607.5,2608,2
20190601|2018-12-17 06:00,17,2608.5,2608.5,2606.5,2606.5,3
20190601|2018-12-17 06:30,17,2604.5,2604.5,2604.5,2604.5,1
20190601|2018-12-17 07:00,17,2603.5,2603.5,2603.5,2603.5,1
20190601|2018-12-17 07:30,17,2601.25,2601.25,2597.75,2597.75,21
20190601|2018-12-17 08:00,17,2596.5,2601.25,2596.5,2601.25,5
20190601|2018-12-17 08:30,17,2598,2598,2578.25,2588.75,136
20190601|2018-12-17 09:00,17,2587,2596.5,2586,2596,94
20190601|2018-12-17 09:30,17,2594,2600.75,2586.5,2600.75,86
20190601|2018-12-17 10:00,17,2600.5,2609.5,2600.5,2603.5,56
20190601|2018-12-17 10:30,17,2602.5,2607.75,2598.5,2607.75,38
20190601|2018-12-17 11:00,17,2610.5,2610.75,2598.5,2598.5,37
20190601|2018-12-17 11:30,17,2597.5,2597.5,2581.25,2581.5,40
20190601|2018-12-17 12:00,17,2579,2585,2576.25,2578.5,58
20190601|2018-12-17 12:30,17,2578.75,2578.75,2568.5,2571.5,40
20190601|2018-12-17 13:00,17,2569,2569,2562.25,2564,27
20190601|2018-12-17 13:30,17,2564.25,2570.5,2560.25,2562,34
20190601|2018-12-17 14:00,17,2560.75,2565.25,2548,2550.25,71
20190601|2018-12-17 14:30,17,2548,2556.25,2543.5,2556.25,58
20190601|2018-12-17 15:00,17,2555,2561.25,2555,2561,16
20190601|2018-12-17 15:30,17,2563.25,2563.25,2561.5,2561.5,3
20190601|2018-12-17 17:00,18,2563.25,2567.25,2563.25,2567.25,4
20190601|2018-12-17 17:30,18,2565.75,2565.75,2565.75,2565.75,1
20190601|2018-12-17 18:30,18,2563.25,2563.25,2563.25,2563.25,1
20190601|2018-12-17 19:30,18,2572.5,2572.5,2572.25,2572.25,2
20190601|2018-12-17 20:00,18,2571.5,2572.5,2571.5,2571.75,6
20190601|2018-12-17 20:30,18,2572.5,2572.5,2571.5,2571.5,2
20190601|2018-12-17 21:00,18,2564,2564,2564,2564,10
20190601|2018-12-17 22:30,18,2561.75,2562.5,2561.75,2562,5
20190601|2018-12-17 23:30,18,2559.75,2560.75,2559.25,2559.25,7
20190601|2018-12-18 00:00,18,2557.75,2557.75,2557.75,2557.75,2
20190601|2018-12-18 01:30,18,2568,2568,2568,2568,1
20190601|2018-12-18 02:00,18,2563,2563,2562,2562,2
20190601|2018-12-18 02:30,18,2567.75,2567.75,2567,2567,2
20190601|2018-12-18 03:00,18,2565.75,2565.75,2565.75,2565.75,1
20190601|2018-12-18 04:00,18,2573,2573,2573,2573,4
20190601|2018-12-18 05:30,18,2568.25,2568.25,2568.25,2568.25,1
20190601|2018-12-18 06:00,18,2568.75,2571,2568.5,2571,13
20190601|2018-12-18 06:30,18,2579,2579,2579,2579,1
20190601|2018-12-18 07:00,18,2580,2580,2580,2580,1
20190601|2018-12-18 07:30,18,2576.25,2577.25,2574.75,2577.25,17
20190601|2018-12-18 08:00,18,2574.25,2577.25,2574,2577.25,12
20190601|2018-12-18 08:30,18,2574.75,2581,2572,2581,31
20190601|2018-12-18 09:00,18,2579.5,2579.5,2571.75,2576.5,20
20190601|2018-12-18 09:30,18,2574.75,2574.75,2566,2571,13
20190601|2018-12-18 10:00,18,2571.5,2572,2559.25,2562.5,17
20190601|2018-12-18 10:30,18,2569.75,2571.75,2567,2569.25,5
20190601|2018-12-18 11:00,18,2573,2580,2573,2575.75,7
20190601|2018-12-18 12:00,18,2575,2575,2569.25,2569.25,8
20190601|2018-12-18 12:30,18,2569,2569.5,2561.25,2561.25,14
20190601|2018-12-18 13:00,18,2563.75,2568.5,2560.75,2563,28
20190601|2018-12-18 13:30,18,2557.25,2558.75,2543,2543,58
20190601|2018-12-18 14:00,18,2538.75,2549.75,2535.5,2543.25,74
20190601|2018-12-18 14:30,18,2544.75,2566,2544.75,2555.75,30
20190601|2018-12-18 15:00,18,2553.75,2553.75,2541,2541,45
20190601|2018-12-18 15:30,18,2542,2542,2536,2536.25,20
20190601|2018-12-18 17:00,19,2540.75,2544,2539.75,2544,5
20190601|2018-12-18 17:30,19,2545.25,2545.25,2545.25,2545.25,1
20190601|2018-12-18 18:00,19,2543.5,2545,2542.5,2545,4
20190601|2018-12-18 18:30,19,2547,2550.25,2547,2550.25,5
20190601|2018-12-18 19:00,19,2552,2552,2552,2552,1
20190601|2018-12-18 20:30,19,2550.5,2550.5,2550.5,2550.5,6
20190601|2018-12-18 22:30,19,2558,2558,2558,2558,1
20190601|2018-12-18 23:00,19,2558,2558,2558,2558,2
20190601|2018-12-19 00:30,19,2558.25,2558.25,2558.25,2558.25,1
20190601|2018-12-19 01:30,19,2559.25,2559.25,2559.25,2559.25,1
20190601|2018-12-19 02:00,19,2558,2558.5,2558,2558.5,2
20190601|2018-12-19 02:30,19,2557,2557,2556,2556,9
20190601|2018-12-19 03:30,19,2558,2558,2558,2558,10
20190601|2018-12-19 04:30,19,2562,2562,2562,2562,1
20190601|2018-12-19 05:30,19,2562.5,2562.5,2562.5,2562.5,2
20190601|2018-12-19 06:00,19,2564,2564,2564,2564,1
20190601|2018-12-19 06:30,19,2562.5,2562.5,2562.5,2562.5,1
20190601|2018-12-19 07:00,19,2560.25,2560.25,2557.25,2557.25,2
20190601|2018-12-19 07:30,19,2556.75,2558,2556.75,2557.25,11
20190601|2018-12-19 08:00,19,2553.5,2553.5,2553,2553.25,4
20190601|2018-12-19 08:30,19,2553.75,2575,2553.5,2571.25,154
20190601|2018-12-19 09:00,19,2571.5,2576.5,2570.25,2575.25,32
20190601|2018-12-19 09:30,19,2578.25,2578.25,2572.5,2577,21
20190601|2018-12-19 10:00,19,2575.75,2576,2567.5,2570.5,23
20190601|2018-12-19 10:30,19,2570,2575.75,2569.5,2575.75,9
20190601|2018-12-19 11:00,19,2579.75,2583.5,2577.25,2583.5,22
20190601|2018-12-19 11:30,19,2582.5,2583,2581.5,2581.5,6
20190601|2018-12-19 12:00,19,2576.5,2576.5,2570,2572.25,22
20190601|2018-12-19 12:30,19,2573.25,2593.25,2573.25,2593.25,16
20190601|2018-12-19 13:00,19,2594.75,2594.75,2540,2562.75,231
20190601|2018-12-19 13:30,19,2562.5,2571,2518.5,2524.5,316
20190601|2018-12-19 14:00,19,2521.5,2522.5,2495.25,2507.75,354
20190601|2018-12-19 14:30,19,2509.75,2520,2501.75,2515,90
20190601|2018-12-19 15:00,19,2510,2515.25,2507.5,2508.5,41
20190601|2018-12-19 15:30,19,2510,2510,2501.25,2507.75,21
20190601|2018-12-19 17:00,20,2507.75,2515,2506.25,2515,18
20190601|2018-12-19 17:30,20,2514.75,2515.25,2514.75,2515,11
20190601|2018-12-19 18:00,20,2515,2516,2514,2514.5,5
20190601|2018-12-19 18:30,20,2516,2516,2516,2516,2
20190601|2018-12-19 19:00,20,2518.5,2521.25,2518,2518,8
20190601|2018-12-19 19:30,20,2518,2518,2517.75,2517.75,9
20190601|2018-12-19 21:00,20,2512.75,2512.75,2506.75,2506.75,4
20190601|2018-12-19 21:30,20,2504.5,2505.25,2502,2505.25,10
20190601|2018-12-19 22:00,20,2504,2504,2498.75,2499.25,5
20190601|2018-12-19 22:30,20,2498.25,2498.25,2481.75,2483,19
20190601|2018-12-19 23:00,20,2485.75,2489,2484,2487.5,12
20190601|2018-12-20 00:00,20,2491.25,2491.75,2489.5,2489.5,5
20190601|2018-12-20 00:30,20,2491,2491,2491,2491,1
20190601|2018-12-20 01:00,20,2493.5,2497.5,2493.5,2497.5,9
20190601|2018-12-20 01:30,20,2499.75,2502.75,2496,2496,31
20190601|2018-12-20 02:00,20,2490,2493,2490,2493,21
20190601|2018-12-20 02:30,20,2494.25,2497.5,2493.5,2497.5,10
20190601|2018-12-20 03:00,20,2500,2502.5,2499.75,2502.5,3
20190601|2018-12-20 03:30,20,2505,2505,2505,2505,1
20190601|2018-12-20 04:00,20,2503.5,2508,2503.25,2508,10
20190601|2018-12-20 04:30,20,2506.5,2506.5,2503.5,2503.5,2
20190601|2018-12-20 05:00,20,2508.25,2512.75,2508.25,2512.75,8
20190601|2018-12-20 05:30,20,2514.5,2516.75,2513,2515,9
20190601|2018-12-20 06:00,20,2520.5,2520.5,2515.25,2515.25,9
20190601|2018-12-20 06:30,20,2517,2517,2517,2517,1
20190601|2018-12-20 07:00,20,2515,2515,2510,2513.25,16
20190601|2018-12-20 07:30,20,2510,2511.5,2502.5,2504,25
20190601|2018-12-20 08:00,20,2502,2505.5,2498.5,2498.5,33
20190601|2018-12-20 08:30,20,2499,2507.75,2488.75,2504.75,121
20190601|2018-12-20 09:00,20,2505.25,2516,2499.75,2504.75,114
20190601|2018-12-20 09:30,20,2505,2514.5,2501.75,2507.25,67
20190601|2018-12-20 10:00,20,2503.25,2506.25,2485.75,2486.75,74
20190601|2018-12-20 10:30,20,2489.75,2489.75,2468.25,2473.5,130
20190601|2018-12-20 11:00,20,2479.5,2488.75,2469.75,2488.75,117
20190601|2018-12-20 11:30,20,2490.75,2491.25,2475,2483,91
20190601|2018-12-20 12:00,20,2481.25,2481.25,2472.75,2477,45
20190601|2018-12-20 12:30,20,2476,2476.25,2466.5,2467.25,82
20190601|2018-12-20 13:00,20,2467.5,2470,2446,2470,188
20190601|2018-12-20 13:30,20,2472,2494,2466.25,2476.25,149
20190601|2018-12-20 14:00,20,2476,2490,2468.25,2480.25,90
20190601|2018-12-20 14:30,20,2479.25,2485.75,2460.5,2465,79
20190601|2018-12-20 15:00,20,2469,2490,2469,2490,34
20190601|2018-12-20 15:30,20,2489.5,2492,2489.25,2492,4
20190601|2018-12-20 17:00,21,2491.5,2494.5,2491.5,2494.5,3
20190601|2018-12-20 17:30,21,2494,2494,2487.5,2487.5,6
20190601|2018-12-20 18:00,21,2485.75,2485.75,2482,2482.5,4
20190601|2018-12-20 18:30,21,2483.25,2485,2483.25,2485,3
20190601|2018-12-20 19:00,21,2486,2489,2486,2489,7
20190601|2018-12-20 19:30,21,2485,2485,2481.75,2481.75,3
20190601|2018-12-20 20:00,21,2481.75,2481.75,2481.75,2481.75,1
20190601|2018-12-20 21:30,21,2485,2487.75,2485,2487.75,3
20190601|2018-12-20 23:30,21,2487.5,2488.5,2487.5,2488.5,2
20190601|2018-12-21 00:00,21,2488,2488,2484.75,2484.75,4
20190601|2018-12-21 00:30,21,2485,2492,2485,2491.5,4
20190601|2018-12-21 01:00,21,2492,2492,2490.25,2490.25,6
20190601|2018-12-21 01:30,21,2489,2489,2488.25,2488.25,4
20190601|2018-12-21 02:00,21,2484.75,2485,2479,2480.75,23
20190601|2018-12-21 02:30,21,2480.75,2481,2474.5,2474.5,35
20190601|2018-12-21 03:00,21,2471.75,2478.75,2471.5,2477,29
20190601|2018-12-21 03:30,21,2475.5,2477.25,2475.5,2476.5,6
20190601|2018-12-21 04:00,21,2475.75,2477,2473,2473,20
20190601|2018-12-21 04:30,21,2475.75,2480.5,2475.75,2478.75,11
20190601|2018-12-21 05:00,21,2479.5,2482.25,2478,2480.25,21
20190601|2018-12-21 05:30,21,2481.75,2482.5,2481.75,2482.5,2
20190601|2018-12-21 06:00,21,2481.5,2482.5,2477.5,2477.5,12
20190601|2018-12-21 06:30,21,2478,2481.75,2475.75,2481.75,30
20190601|2018-12-21 07:00,21,2480.75,2484.25,2480,2484.25,11
20190601|2018-12-21 07:30,21,2490,2495.5,2487.5,2489.25,36
20190601|2018-12-21 08:00,21,2493.5,2495.5,2478.25,2479.75,80
20190601|2018-12-21 08:30,21,2480.5,2487.75,2476.25,2482.75,281
20190601|2018-12-21 09:00,21,2482.75,2510.75,2475,2500.25,344
20190601|2018-12-21 09:30,21,2499.25,2500.5,2485,2486.25,106
20190601|2018-12-21 10:00,21,2486.25,2486.25,2465,2482.25,301
20190601|2018-12-21 10:30,21,2482.75,2483.25,2466,2466.5,122
20190601|2018-12-21 11:00,21,2464.75,2470.5,2448,2448,249
20190601|2018-12-21 11:30,21,2448.25,2465,2440,2448,274
20190601|2018-12-21 12:00,21,2449.5,2457.5,2445,2450.75,223
20190601|2018-12-21 12:30,21,2452,2462.5,2447.5,2448.75,178
20190601|2018-12-21 13:00,21,2448.75,2454.25,2441.25,2447.25,166
20190601|2018-12-21 13:30,21,2446,2451.5,2438.75,2445.5,168
20190601|2018-12-21 14:00,21,2446.25,2448.5,2422,2422,245
20190601|2018-12-21 14:30,21,2423,2429.25,2413.5,2420.5,260
20190601|2018-12-21 15:00,21,2418.25,2420,2414.25,2416,127
20190601|2018-12-21 15:30,21,2418.5,2424,2418.5,2424,29
20190601|2018-12-23 17:00,24,2408,2415,2407.25,2415,56
20190601|2018-12-23 17:30,24,2414,2424,2411.25,2424,23
20190601|2018-12-23 18:00,24,2418.75,2419.25,2418.5,2419.25,3
20190601|2018-12-23 18:30,24,2416.5,2417.5,2413,2417.5,8
20190601|2018-12-23 19:00,24,2421.75,2422.5,2420.75,2422,7
20190601|2018-12-23 19:30,24,2422,2427,2422,2427,12
20190601|2018-12-23 20:00,24,2427.25,2428.25,2427,2427,6
20190601|2018-12-23 20:30,24,2432,2433.25,2428.75,2428.75,21
20190601|2018-12-23 21:00,24,2428,2431.5,2428,2430,13
20190601|2018-12-23 22:00,24,2430,2434.25,2430,2434,14
20190601|2018-12-23 22:30,24,2436.25,2436.25,2433.25,2433.25,3
20190601|2018-12-23 23:00,24,2433,2433.25,2433,2433,3
20190601|2018-12-23 23:30,24,2432.25,2432.25,2432,2432,5
20190601|2018-12-24 00:30,24,2431.75,2431.75,2430.75,2430.75,2
20190601|2018-12-24 01:00,24,2434,2434.5,2432.25,2432.25,4
20190601|2018-12-24 01:30,24,2433,2433,2432.25,2432.25,4
20190601|2018-12-24 02:00,24,2435,2435,2431.25,2431.25,5
20190601|2018-12-24 02:30,24,2432.75,2432.75,2429.75,2429.75,5
20190601|2018-12-24 03:00,24,2431.5,2431.5,2428,2428,9
20190601|2018-12-24 03:30,24,2427.5,2429,2425,2429,9
20190601|2018-12-24 04:00,24,2429,2430,2429,2430,2
20190601|2018-12-24 04:30,24,2428.25,2430,2428.25,2430,2
20190601|2018-12-24 05:00,24,2430,2431.5,2430,2430.5,23
20190601|2018-12-24 05:30,24,2429,2429,2424.75,2424.75,5
20190601|2018-12-24 06:00,24,2422,2422.75,2399,2405,124
20190601|2018-12-24 06:30,24,2406.5,2409.5,2396,2396,148
20190601|2018-12-24 07:00,24,2394.25,2417.25,2394.25,2411,145
20190601|2018-12-24 07:30,24,2412,2412.5,2402,2404,177
20190601|2018-12-24 08:00,24,2402.5,2409.75,2401.75,2403.25,204
20190601|2018-12-24 08:30,24,2402.75,2411.75,2378.25,2385.5,375
20190601|2018-12-24 09:00,24,2385.75,2391,2371.5,2388.25,320
20190601|2018-12-24 09:30,24,2390.75,2414,2389.75,2399,364
20190601|2018-12-24 10:00,24,2402,2403,2378.5,2382,176
20190601|2018-12-24 10:30,24,2381.5,2389,2372.25,2374.75,161
20190601|2018-12-24 11:00,24,2378.5,2382.25,2366.75,2372.75,251
20190601|2018-12-24 11:30,24,2375.25,2378.5,2354.25,2355.75,235
20190601|2018-12-24 12:00,24,2354.25,2357.75,2343,2343.5,139
20190601|2018-12-25 17:00,26,2346.25,2353.25,2319.25,2337.25,194
20190601|2018-12-25 17:30,26,2338.75,2348,2338.75,2347.75,34
20190601|2018-12-25 18:00,26,2349.25,2356,2345.5,2345.5,75
20190601|2018-12-25 18:30,26,2346.5,2354,2345.25,2349,19
20190601|2018-12-25 19:00,26,2351.25,2353.75,2347,2347,36
20190601|2018-12-25 19:30,26,2347.25,2350,2335,2340.25,39
20190601|2018-12-25 20:00,26,2337.75,2342.25,2336.25,2336.25,17
20190601|2018-12-25 20:30,26,2335,2338,2329.5,2337.25,35
20190601|2018-12-25 21:00,26,2337,2337,2333.25,2334.5,11
20190601|2018-12-25 21:30,26,2337.25,2339.5,2334.75,2338.5,33
20190601|2018-12-25 22:00,26,2339.75,2339.75,2333.5,2335.25,28
20190601|2018-12-25 22:30,26,2334.25,2335.75,2330.75,2330.75,17
20190601|2018-12-25 23:00,26,2332.25,2332.25,2328.5,2330.25,11
20190601|2018-12-25 23:30,26,2333,2341.5,2331.25,2337.25,35
20190601|2018-12-26 00:00,26,2338,2345,2337.5,2343.5,49
20190601|2018-12-26 00:30,26,2344,2344,2342.25,2344,33
20190601|2018-12-26 01:00,26,2340.25,2340.25,2338.5,2338.5,9
20190601|2018-12-26 01:30,26,2340.5,2345.5,2340.5,2345.5,24
20190601|2018-12-26 02:00,26,2347,2354.5,2347,2353.5,21
20190601|2018-12-26 02:30,26,2354,2354.25,2351.25,2353.5,37
20190601|2018-12-26 03:00,26,2350.25,2352.25,2349,2352.25,36
20190601|2018-12-26 03:30,26,2354.25,2361.75,2353.75,2361.5,19
20190601|2018-12-26 04:00,26,2360,2361.75,2352.75,2358.5,140
20190601|2018-12-26 04:30,26,2358.5,2358.5,2353.5,2356.25,37
20190601|2018-12-26 05:00,26,2357.25,2361.25,2357.25,2359.75,6
20190601|2018-12-26 05:30,26,2357,2358.25,2356.5,2356.75,5
20190601|2018-12-26 06:00,26,2358.75,2370,2356.25,2368.25,95
20190601|2018-12-26 06:30,26,2370.5,2370.75,2364.75,2367.25,57
20190601|2018-12-26 07:00,26,2368.25,2368.25,2361.75,2364.75,77
20190601|2018-12-26 07:30,26,2361,2364.25,2357.75,2362.25,88
20190601|2018-12-26 08:00,26,2360.5,2374.5,2360,2370,74
20190601|2018-12-26 08:30,26,2371,2388.5,2366.25,2366.25,291
20190601|2018-12-26 09:00,26,2365,2369.5,2351,2366,489
20190601|2018-12-26 09:30,26,2362.75,2365.25,2347.75,2350,163
20190601|2018-12-26 10:00,26,2352,2377.75,2351,2375.5,188
20190601|2018-12-26 10:30,26,2375,2394.75,2371.75,2394.75,436
20190601|2018-12-26 11:00,26,2393.75,2412,2393.5,2400.5,235
20190601|2018-12-26 11:30,26,2401,2417,2398.75,2415,113
20190601|2018-12-26 12:00,26,2415,2416.75,2396.25,2403.75,205
20190601|2018-12-26 12:30,26,2404,2424.25,2403.5,2423.5,81
20190601|2018-12-26 13:00,26,2425,2425,2410.5,2414.25,220
20190601|2018-12-26 13:30,26,2414.75,2424,2414,2424,58
20190601|2018-12-26 14:00,26,2424,2438,2423,2438,119
20190601|2018-12-26 14:30,26,2437.5,2471.25,2437.25,2470.75,194
20190601|2018-12-26 15:00,26,2471.75,2480.75,2469.75,2472.75,131
20190601|2018-12-26 15:30,26,2471.25,2476.5,2470,2471,47
20190601|2018-12-26 17:00,27,2473,2473.75,2469,2469.5,29
20190601|2018-12-26 17:30,27,2469.5,2469.5,2465.5,2467.75,18
20190601|2018-12-26 18:00,27,2465,2466.5,2463,2464.5,19
20190601|2018-12-26 18:30,27,2459.5,2462.25,2459.25,2461,8
20190601|2018-12-26 19:00,27,2463.75,2468,2463.75,2465.25,11
20190601|2018-12-26 19:30,27,2463,2463.5,2462.5,2462.5,6
20190601|2018-12-26 20:00,27,2465.5,2465.5,2464.5,2464.5,3
20190601|2018-12-26 20:30,27,2464.25,2467.25,2464.25,2467.25,10
20190601|2018-12-26 21:00,27,2467.25,2467.25,2467.25,2467.25,3
20190601|2018-12-26 21:30,27,2464.5,2464.5,2464.5,2464.5,2
20190601|2018-12-26 22:00,27,2468,2468,2465.75,2466,3
20190601|2018-12-26 22:30,27,2468.25,2469.25,2468.25,2469.25,5
20190601|2018-12-26 23:00,27,2469.75,2483,2469.75,2482,31
20190601|2018-12-26 23:30,27,2480,2480,2465,2466.25,102
20190601|2018-12-27 00:00,27,2463,2464,2460,2461.75,22
20190601|2018-12-27 00:30,27,2462.75,2466.75,2461.5,2465.25,11
20190601|2018-12-27 01:00,27,2463.75,2464.75,2460.5,2463.25,32
20190601|2018-12-27 01:30,27,2460,2462.25,2459.5,2459.5,24
20190601|2018-12-27 02:00,27,2457,2459.5,2452.5,2453.75,27
20190601|2018-12-27 02:30,27,2452,2452,2446,2446,15
20190601|2018-12-27 03:00,27,2446.25,2446.75,2437.25,2437.25,20
20190601|2018-12-27 03:30,27,2435.25,2436.5,2427.5,2427.5,18
20190601|2018-12-27 04:00,27,2427,2440.75,2427,2438.5,58
20190601|2018-12-27 04:30,27,2439,2441.25,2429.5,2432.5,29
20190601|2018-12-27 05:00,27,2434.5,2438,2430.25,2438,31
20190601|2018-12-27 05:30,27,2437,2440.25,2434.5,2435,14
20190601|2018-12-27 06:00,27,2436.75,2436.75,2430.75,2432.5,14
20190601|2018-12-27 06:30,27,2435.75,2441.5,2435.75,2436,16
20190601|2018-12-27 07:00,27,2430.75,2444,2430.75,2438.5,35
20190601|2018-12-27 07:30,27,2440.75,2441.75,2435.25,2435.25,38
20190601|2018-12-27 08:00,27,2435.75,2439.75,2432.5,2434.75,70
20190601|2018-12-27 08:30,27,2437,2448,2422.75,2432,344
20190601|2018-12-27 09:00,27,2429.5,2440,2417.25,2420.5,202
20190601|2018-12-27 09:30,27,2417.75,2439.75,2416,2428,230
20190601|2018-12-27 10:00,27,2429,2440.75,2421.5,2440.25,107
20190601|2018-12-27 10:30,27,2443.5,2447.25,2428.5,2437.25,157
20190601|2018-12-27 11:00,27,2434.5,2435.25,2419.5,2423.25,80
20190601|2018-12-27 11:30,27,2421.5,2429.25,2420,2424.5,64
20190601|2018-12-27 12:00,27,2427.75,2430,2421.5,2421.5,33
20190601|2018-12-27 12:30,27,2421,2424.5,2407,2411.5,65
20190601|2018-12-27 13:00,27,2409.5,2413.75,2400.25,2409.25,136
20190601|2018-12-27 13:30,27,2408.5,2432,2405.75,2429.5,136
20190601|2018-12-27 14:00,27,2430.75,2460.75,2423,2460.25,182
20190601|2018-12-27 14:30,27,2460,2494.5,2452.25,2494.5,317
20190601|2018-12-27 15:00,27,2494.75,2501.5,2493,2498.5,154
20190601|2018-12-27 15:30,27,2495.75,2495.75,2488,2492.75,63
20190601|2018-12-27 17:00,28,2493.5,2493.5,2483,2484,36
20190601|2018-12-27 17:30,28,2483,2487.5,2481,2486.25,35
20190601|2018-12-27 18:00,28,2486.5,2490,2486.5,2489,7
20190601|2018-12-27 18:30,28,2493,2493,2490.25,2490.25,4
20190601|2018-12-27 19:00,28,2491.75,2493.75,2491.75,2492.75,20
20190601|2018-12-27 19:30,28,2495,2496.75,2489.5,2491.25,18
20190601|2018-12-27 20:00,28,2489.75,2500.5,2489.75,2499.5,14
20190601|2018-12-27 20:30,28,2498.25,2498.75,2496.5,2497,7
20190601|2018-12-27 21:00,28,2498.75,2501,2497.25,2498.5,14
20190601|2018-12-27 21:30,28,2498.5,2500,2498.5,2500,4
20190601|2018-12-27 22:00,28,2501.25,2501.75,2501.25,2501.75,4
20190601|2018-12-27 22:30,28,2503.25,2508,2503.25,2507,34
20190601|2018-12-27 23:00,28,2504.75,2505,2504,2504,3
20190601|2018-12-27 23:30,28,2500.75,2501.75,2496.5,2499.5,14
20190601|2018-12-28 00:00,28,2497.5,2497.5,2491.5,2494,12
20190601|2018-12-28 00:30,28,2496.75,2496.75,2490,2490,3
20190601|2018-12-28 01:00,28,2488.25,2488.25,2488.25,2488.25,1
20190601|2018-12-28 01:30,28,2490.5,2493,2490.5,2493,4
20190601|2018-12-28 02:00,28,2492.5,2496.5,2489,2496.5,20
20190601|2018-12-28 02:30,28,2495,2501,2495,2501,9
20190601|2018-12-28 03:00,28,2498.25,2498.25,2498.25,2498.25,1
20190601|2018-12-28 03:30,28,2500,2502.25,2498.25,2502.25,3
20190601|2018-12-28 04:00,28,2504.5,2510.25,2504.5,2510,31
20190601|2018-12-28 04:30,28,2510.75,2515,2510.5,2511.25,20
20190601|2018-12-28 05:00,28,2512.25,2519,2505,2519,84
20190601|2018-12-28 05:30,28,2520,2522,2511.75,2511.75,35
20190601|2018-12-28 06:00,28,2511.75,2514.5,2505.75,2509.5,99
20190601|2018-12-28 06:30,28,2510.25,2510.5,2502.75,2506.75,35
20190601|2018-12-28 07:00,28,2508.5,2510.5,2504.25,2506.25,47
20190601|2018-12-28 07:30,28,2507,2509.75,2504.5,2509.75,30
20190601|2018-12-28 08:00,28,2510.25,2510.25,2504.5,2505.75,45
20190601|2018-12-28 08:30,28,2506.5,2512.25,2495,2505.5,264
20190601|2018-12-28 09:00,28,2505,2507.5,2486.5,2488.25,371
20190601|2018-12-28 09:30,28,2487,2496,2477,2487.5,381
20190601|2018-12-28 10:00,28,2487.25,2496.75,2482.75,2492,185
20190601|2018-12-28 10:30,28,2493,2501.5,2489,2498.25,91
20190601|2018-12-28 11:00,28,2498.75,2503.75,2493.75,2499,55
20190601|2018-12-28 11:30,28,2500.5,2504.5,2493.25,2493.25,68
20190601|2018-12-28 12:00,28,2493.5,2499.5,2488.25,2490,103
20190601|2018-12-28 12:30,28,2490.25,2499.25,2485.75,2497.5,66
20190601|2018-12-28 13:00,28,2498,2515.5,2498,2507.75,80
20190601|2018-12-28 13:30,28,2510,2524.75,2510,2520.75,163
20190601|2018-12-28 14:00,28,2521.5,2523.75,2486,2492.5,212
20190601|2018-12-28 14:30,28,2486.5,2492.75,2481.25,2489.75,144
20190601|2018-12-28 15:00,28,2489.25,2491,2484.25,2491,52
20190601|2018-12-28 15:30,28,2489.75,2491,2488,2489.25,16
20190601|2018-12-30 17:00,31,2498.5,2510.5,2498.5,2508,40
20190601|2018-12-30 17:30,31,2508.5,2508.5,2501.5,2505,13
20190601|2018-12-30 18:00,31,2504,2505,2503.5,2504.75,5
20190601|2018-12-30 18:30,31,2506,2506,2504,2506,3
20190601|2018-12-30 19:00,31,2504.25,2504.25,2504.25,2504.25,1
20190601|2018-12-30 19:30,31,2501.75,2504,2501.75,2504,5
20190601|2018-12-30 20:00,31,2505.25,2505.25,2504,2504.75,3
20190601|2018-12-30 20:30,31,2506.25,2506.5,2506.25,2506.5,2
20190601|2018-12-30 21:00,31,2511.75,2512,2507.5,2507.5,11
20190601|2018-12-30 21:30,31,2505.75,2505.75,2505,2505,3
20190601|2018-12-30 22:00,31,2506.25,2506.5,2505,2505.25,5
20190601|2018-12-30 22:30,31,2507.25,2507.25,2505,2505.5,9
20190601|2018-12-30 23:00,31,2506.5,2506.5,2506.5,2506.5,1
20190601|2018-12-30 23:30,31,2506.5,2506.5,2506.5,2506.5,2
20190601|2018-12-31 00:00,31,2507,2507,2506.75,2506.75,2
20190601|2018-12-31 00:30,31,2508,2509.5,2508,2509.5,6
20190601|2018-12-31 01:00,31,2513,2513,2512,2512.25,3
20190601|2018-12-31 01:30,31,2510,2511.5,2510,2511.5,4
20190601|2018-12-31 02:00,31,2511,2511,2508,2511,24
20190601|2018-12-31 02:30,31,2509.75,2509.75,2509.5,2509.5,2
20190601|2018-12-31 03:00,31,2506.25,2509,2506.25,2509,3
20190601|2018-12-31 03:30,31,2508.75,2510.25,2508.75,2510.25,3
20190601|2018-12-31 05:00,31,2510,2510.25,2509.25,2509.25,3
20190601|2018-12-31 05:30,31,2509.5,2509.5,2509.5,2509.5,2
20190601|2018-12-31 06:00,31,2510.25,2515.25,2510.25,2513.25,36
20190601|2018-12-31 06:30,31,2514.5,2514.5,2513.75,2513.75,2
20190601|2018-12-31 07:00,31,2514,2514,2507.5,2508,18
20190601|2018-12-31 07:30,31,2507.25,2508.25,2506,2507,17
20190601|2018-12-31 08:00,31,2506.5,2507.5,2506.5,2506.5,7
20190601|2018-12-31 08:30,31,2507.25,2513.25,2503,2505,101
20190601|2018-12-31 09:00,31,2506.5,2510.25,2500,2503,362
20190601|2018-12-31 09:30,31,2503,2503.5,2494,2495.5,80
20190601|2018-12-31 10:00,31,2495.5,2497.5,2489.25,2495.75,102
20190601|2018-12-31 10:30,31,2495.5,2499,2487.25,2499,118
20190601|2018-12-31 11:00,31,2498,2500.25,2493.75,2498.75,23
20190601|2018-12-31 11:30,31,2503.5,2505.75,2501.75,2505,43
20190601|2018-12-31 12:00,31,2505.5,2512.5,2504.5,2512.5,79
20190601|2018-12-31 12:30,31,2510.25,2512,2500.75,2501.25,59
20190601|2018-12-31 13:00,31,2500.25,2503.5,2493.25,2494.5,108
20190601|2018-12-31 13:30,31,2494.25,2504.5,2490.25,2498.5,80
20190601|2018-12-31 14:00,31,2498,2504.25,2496,2502.5,78
20190601|2018-12-31 14:30,31,2501,2512.5,2491.75,2512.5,162
20190601|2018-12-31 15:00,31,2513.5,2515.75,2507,2512.75,399
20190601|2018-12-31 15:30,31,2511.75,2512.75,2510.5,2510.5,213
20190601|2019-01-01 17:00,2,2509.5,2523,2509.5,2522.5,34
20190601|2019-01-01 17:30,2,2523,2523.75,2521.75,2521.75,4
20190601|2019-01-01 18:00,2,2519.75,2522,2519.75,2521.25,4
20190601|2019-01-01 18:30,2,2522.5,2523,2521.5,2521.5,5
20190601|2019-01-01 19:00,2,2523,2523,2521.5,2521.5,2
20190601|2019-01-01 19:30,2,2521.5,2521.5,2509.25,2509.25,18
20190601|2019-01-01 20:00,2,2507.25,2508.25,2500,2501.25,16
20190601|2019-01-01 20:30,2,2499.25,2499.25,2492.5,2497.25,19
20190601|2019-01-01 21:00,2,2494.25,2496.75,2494.25,2496.25,3
20190601|2019-01-01 21:30,2,2496,2496.75,2495.5,2496.75,9
20190601|2019-01-01 22:00,2,2495,2495,2484.75,2488,34
20190601|2019-01-01 22:30,2,2488.25,2488.25,2487.5,2488,7
20190601|2019-01-01 23:00,2,2490.5,2490.5,2486.75,2486.75,8
20190601|2019-01-01 23:30,2,2488,2488.25,2481.5,2481.5,9
20190601|2019-01-02 00:00,2,2482.75,2488.5,2482.75,2488.5,5
20190601|2019-01-02 00:30,2,2488,2488,2486,2486,3
20190601|2019-01-02 01:00,2,2485.75,2485.75,2479.75,2482,35
20190601|2019-01-02 01:30,2,2482.25,2486,2479.25,2479.25,40
20190601|2019-01-02 02:00,2,2479,2479,2458,2461.75,46
20190601|2019-01-02 02:30,2,2458,2462,2457.5,2458.75,52
20190601|2019-01-02 03:00,2,2461.75,2469.5,2461.75,2469.5,11
20190601|2019-01-02 03:30,2,2468.75,2472.5,2467.25,2469.5,19
20190601|2019-01-02 04:00,2,2471.5,2474.5,2471.5,2472,6
20190601|2019-01-02 04:30,2,2470.75,2470.75,2468,2468,3
20190601|2019-01-02 05:00,2,2469.25,2474.5,2469,2474.25,13
20190601|2019-01-02 05:30,2,2473,2473,2470.25,2471,8
20190601|2019-01-02 06:00,2,2474.25,2479.25,2474,2479.25,15
20190601|2019-01-02 06:30,2,2478.25,2478.25,2472.25,2472.25,24
20190601|2019-01-02 07:00,2,2472.25,2474,2464.75,2466,19
20190601|2019-01-02 07:30,2,2466.75,2469.5,2465.75,2468,53
20190601|2019-01-02 08:00,2,2468.25,2472.5,2468.25,2471.75,33
20190601|2019-01-02 08:30,2,2471.5,2484.25,2470.25,2482,410
20190601|2019-01-02 09:00,2,2480.25,2499,2477.25,2490.5,430
20190601|2019-01-02 09:30,2,2490,2502.25,2486,2501.25,133
20190601|2019-01-02 10:00,2,2500.5,2515.5,2497.75,2506,201
20190601|2019-01-02 10:30,2,2506,2511.5,2501,2501,143
20190601|2019-01-02 11:00,2,2499.5,2503.5,2498.5,2501.75,169
20190601|2019-01-02 11:30,2,2503,2514.75,2501.75,2512.5,89
20190601|2019-01-02 12:00,2,2513.5,2522.25,2513.5,2521,100
20190601|2019-01-02 12:30,2,2522.25,2523.75,2517,2523.75,76
20190601|2019-01-02 13:00,2,2523,2523,2509.25,2515.75,60
20190601|2019-01-02 13:30,2,2516,2521.25,2510.5,2510.5,52
20190601|2019-01-02 14:00,2,2509,2511,2500.5,2505.75,120
20190601|2019-01-02 14:30,2,2502.75,2515.5,2499,2515.25,133
20190601|2019-01-02 15:00,2,2514.75,2515.25,2514.5,2514.75,17
20190601|2019-01-02 15:30,2,2512.5,2512.5,2492,2493,186
20190601|2019-01-02 17:00,3,2486.5,2486.5,2476.75,2485,58
20190601|2019-01-02 17:30,3,2481,2482.75,2475,2479.75,57
20190601|2019-01-02 18:00,3,2480,2484.25,2480,2481.75,10
20190601|2019-01-02 18:30,3,2482,2482.25,2479,2479.5,30
20190601|2019-01-02 19:00,3,2480,2481,2478,2478.25,10
20190601|2019-01-02 19:30,3,2482,2484.25,2479.75,2484.25,11
20190601|2019-01-02 20:00,3,2485.75,2487.75,2485.5,2485.5,9
20190601|2019-01-02 20:30,3,2487,2487.5,2481,2481,12
20190601|2019-01-02 21:00,3,2480.5,2481.5,2479.75,2479.75,5
20190601|2019-01-02 21:30,3,2480.75,2480.75,2480.75,2480.75,1
20190601|2019-01-02 22:00,3,2481,2481.25,2480.75,2481.25,3
20190601|2019-01-02 22:30,3,2480,2481,2480,2481,2
20190601|2019-01-02 23:00,3,2479,2479,2477,2477,14
20190601|2019-01-02 23:30,3,2478.5,2478.5,2474.75,2477,19
20190601|2019-01-03 00:00,3,2476.75,2476.75,2467,2471,30
20190601|2019-01-03 00:30,3,2473.5,2475.5,2473.5,2475.5,5
20190601|2019-01-03 01:00,3,2478.75,2482.25,2478.5,2479.75,32
20190601|2019-01-03 01:30,3,2477.25,2482.25,2477.25,2482,4
20190601|2019-01-03 02:00,3,2476.5,2482,2476.5,2482,3
20190601|2019-01-03 02:30,3,2484.25,2484.25,2478.75,2478.75,10
20190601|2019-01-03 03:00,3,2483,2483,2479.75,2480,4
20190601|2019-01-03 03:30,3,2479.5,2479.5,2475,2475,9
20190601|2019-01-03 04:00,3,2474,2474,2471.5,2474,9
20190601|2019-01-03 04:30,3,2474,2474,2471.75,2471.75,3
20190601|2019-01-03 05:00,3,2474,2481,2470.75,2474,63
20190601|2019-01-03 05:30,3,2474,2474,2472.25,2472.25,4
20190601|2019-01-03 06:00,3,2477.25,2479.5,2477,2478.5,27
20190601|2019-01-03 06:30,3,2480.75,2483,2480,2483,25
20190601|2019-01-03 07:00,3,2485,2492,2485,2488,28
20190601|2019-01-03 07:30,3,2488.75,2494,2487,2492.25,95
20190601|2019-01-03 08:00,3,2492.5,2496,2489.75,2494.75,36
20190601|2019-01-03 08:30,3,2495,2496,2479.25,2482,318
20190601|2019-01-03 09:00,3,2479.5,2480,2459,2466.75,497
20190601|2019-01-03 09:30,3,2464,2464.5,2450.75,2463,130
20190601|2019-01-03 10:00,3,2466,2475,2461,2469.25,171
20190601|2019-01-03 10:30,3,2469,2491.25,2465.25,2481,145
20190601|2019-01-03 11:00,3,2481,2483.75,2474.25,2477.5,187
20190601|2019-01-03 11:30,3,2479.75,2482.75,2471.25,2480.5,66
20190601|2019-01-03 12:00,3,2480.75,2480.75,2458.5,2464.75,131
20190601|2019-01-03 12:30,3,2466.5,2472.5,2462,2462.5,94
20190601|2019-01-03 13:00,3,2461.25,2473.25,2461,2473,77
20190601|2019-01-03 13:30,3,2473.75,2476,2455.5,2459.75,91
20190601|2019-01-03 14:00,3,2458,2460.75,2452.5,2456,55
20190601|2019-01-03 14:30,3,2460,2464,2447.25,2449,104
20190601|2019-01-03 15:00,3,2451,2457.5,2450,2450.75,48
20190601|2019-01-03 15:30,3,2452,2455.75,2450.5,2454.5,27
20190601|2019-01-03 17:00,4,2455,2457.5,2453.25,2457,12
20190601|2019-01-03 17:30,4,2458,2458.5,2451,2455.5,19
20190601|2019-01-03 18:00,4,2450.75,2453.25,2442.25,2443,38
20190601|2019-01-03 18:30,4,2443,2446,2443,2443.25,23
20190601|2019-01-03 19:00,4,2446.75,2447.5,2444,2446.25,11
20190601|2019-01-03 19:30,4,2447.75,2454.25,2447.75,2454.25,14
20190601|2019-01-03 20:00,4,2451.5,2453.25,2448.25,2451.75,12
20190601|2019-01-03 20:30,4,2457,2458.75,2457,2458.75,2
20190601|2019-01-03 21:00,4,2459.5,2464.5,2458.5,2463.75,67
20190601|2019-01-03 21:30,4,2462,2462,2461,2461,6
20190601|2019-01-03 22:00,4,2463,2465,2463,2463,21
20190601|2019-01-03 22:30,4,2462.5,2463.75,2461.5,2463.5,21
20190601|2019-01-03 23:00,4,2463.5,2463.5,2463,2463,4
20190601|2019-01-03 23:30,4,2464.5,2468.75,2464,2465,13
20190601|2019-01-04 00:00,4,2467.75,2471,2467.75,2471,8
20190601|2019-01-04 00:30,4,2469.25,2473.75,2469.25,2473.75,7
20190601|2019-01-04 01:00,4,2475.5,2475.5,2473.5,2474.25,9
20190601|2019-01-04 01:30,4,2473,2474.5,2471.5,2474.5,15
20190601|2019-01-04 02:00,4,2478.5,2479.75,2472.75,2475.5,16
20190601|2019-01-04 02:30,4,2471.75,2476.5,2471.5,2476.25,10
20190601|2019-01-04 03:00,4,2475.5,2484.75,2474,2484.75,50
20190601|2019-01-04 03:30,4,2482.75,2486,2482,2482.5,12
20190601|2019-01-04 04:00,4,2483.25,2483.25,2480,2480,19
20190601|2019-01-04 04:30,4,2479.75,2486,2479.75,2485.75,8
20190601|2019-01-04 05:00,4,2486.25,2488.75,2485.5,2488.75,22
20190601|2019-01-04 05:30,4,2485.5,2485.5,2484.75,2485.5,5
20190601|2019-01-04 06:30,4,2484.5,2484.5,2480.75,2481.5,12
20190601|2019-01-04 07:00,4,2482,2484.25,2480,2483.5,131
20190601|2019-01-04 07:30,4,2483.25,2487,2474,2482.75,205
20190601|2019-01-04 08:00,4,2480.75,2490,2479.75,2489,235
20190601|2019-01-04 08:30,4,2487.25,2501.5,2482.75,2501.5,269
20190601|2019-01-04 09:00,4,2504,2520.25,2495.5,2520,171
20190601|2019-01-04 09:30,4,2521,2524.75,2512.5,2522,317
20190601|2019-01-04 10:00,4,2520.5,2530,2515.75,2518,76
20190601|2019-01-04 10:30,4,2516,2527,2514.5,2524,90
20190601|2019-01-04 11:00,4,2523,2532.75,2518,2530,56
20190601|2019-01-04 11:30,4,2531.25,2539,2528,2536.25,75
20190601|2019-01-04 12:00,4,2540,2542.75,2536.5,2536.5,35
20190601|2019-01-04 12:30,4,2539,2540.75,2530.25,2531.25,35
20190601|2019-01-04 13:00,4,2532,2536.75,2528,2535.75,56
20190601|2019-01-04 13:30,4,2538.75,2539.75,2528.5,2529.75,63
20190601|2019-01-04 14:00,4,2529.5,2537,2527.5,2529,68
20190601|2019-01-04 14:30,4,2530,2537.25,2530,2537,58
20190601|2019-01-04 15:00,4,2536.5,2538,2533.75,2534.5,42
20190601|2019-01-04 15:30,4,2535,2535,2534,2534,3
20190601|2019-01-06 17:00,7,2540.25,2541,2538,2540,31
20190601|2019-01-06 17:30,7,2540.75,2540.75,2540.75,2540.75,3
20190601|2019-01-06 18:00,7,2543.75,2555.75,2543.75,2554.25,106
20190601|2019-01-06 18:30,7,2555,2555.75,2549.5,2549.5,12
20190601|2019-01-06 19:00,7,2548,2550,2548,2549.5,7
20190601|2019-01-06 19:30,7,2547,2548.5,2544,2545,8
20190601|2019-01-06 20:00,7,2545.75,2547.75,2543.75,2543.75,19
20190601|2019-01-06 20:30,7,2545.5,2545.5,2543,2543,5
20190601|2019-01-06 21:00,7,2541.5,2542.25,2541.25,2542.25,9
20190601|2019-01-06 21:30,7,2543,2544.5,2543,2543.5,5
20190601|2019-01-06 22:00,7,2543.25,2544.5,2543.25,2544.5,3
20190601|2019-01-06 23:30,7,2542,2542,2540.25,2540.25,3
20190601|2019-01-07 00:00,7,2540,2540,2539.75,2539.75,7
20190601|2019-01-07 01:00,7,2544,2545,2544,2545,2
20190601|2019-01-07 01:30,7,2544.5,2545,2544.5,2545,2
20190601|2019-01-07 02:00,7,2540.5,2540.5,2539,2540.25,6
20190601|2019-01-07 02:30,7,2542,2542,2537,2537,15
20190601|2019-01-07 03:00,7,2538.75,2538.75,2535,2535.5,7
20190601|2019-01-07 03:30,7,2533.25,2533.5,2531,2531.5,10
20190601|2019-01-07 04:00,7,2530.75,2535,2530.75,2533.25,6
20190601|2019-01-07 04:30,7,2531.5,2535.75,2531.5,2534.75,6
20190601|2019-01-07 05:00,7,2531.25,2531.25,2531,2531.25,5
20190601|2019-01-07 05:30,7,2530.25,2532.5,2528.75,2532.25,8
20190601|2019-01-07 06:00,7,2531.5,2535,2531.5,2535,13
20190601|2019-01-07 06:30,7,2534.5,2537.5,2534,2537.5,9
20190601|2019-01-07 07:00,7,2537,2537,2534.75,2534.75,4
20190601|2019-01-07 07:30,7,2533.25,2534.25,2533.25,2533.75,7
20190601|2019-01-07 08:00,7,2534.25,2538.75,2534.25,2538,16
20190601|2019-01-07 08:30,7,2539.25,2541,2529,2535.75,254
20190601|2019-01-07 09:00,7,2533.25,2544,2533.25,2542.25,79
20190601|2019-01-07 09:30,7,2545,2553,2544.5,2550,109
20190601|2019-01-07 10:00,7,2550.5,2554.5,2549,2551.5,26
20190601|2019-01-07 10:30,7,2552.25,2566.5,2552.25,2566.5,78
20190601|2019-01-07 11:00,7,2565.5,2566.25,2560.5,2565.75,65
20190601|2019-01-07 11:30,7,2565.25,2568,2564,2568,40
20190601|2019-01-07 12:00,7,2568,2571,2568,2569.5,43
20190601|2019-01-07 12:30,7,2568,2571,2559.75,2561.75,85
20190601|2019-01-07 13:00,7,2561.5,2563.75,2558.25,2559,53
20190601|2019-01-07 13:30,7,2558.25,2560,2551.5,2553.5,42
20190601|2019-01-07 14:00,7,2554.5,2562.75,2554.5,2562.75,26
20190601|2019-01-07 14:30,7,2562.5,2562.5,2553,2553,30
20190601|2019-01-07 15:00,7,2555.25,2556.75,2553.25,2556,222
20190601|2019-01-07 15:30,7,2554.75,2558,2554.75,2558,5
20190601|2019-01-07 17:00,8,2558,2558,2555.25,2557.5,15
20190601|2019-01-07 17:30,8,2557.5,2557.5,2556.25,2556.25,11
20190601|2019-01-07 18:00,8,2557.5,2559.5,2557.5,2559.25,5
20190601|2019-01-07 18:30,8,2560.5,2560.5,2560.5,2560.5,3
20190601|2019-01-07 19:00,8,2563.5,2563.5,2561,2561,13
20190601|2019-01-07 19:30,8,2560,2560.75,2559.75,2560,16
20190601|2019-01-07 20:00,8,2561.5,2561.5,2561.5,2561.5,2
20190601|2019-01-07 20:30,8,2565.25,2565.25,2564.5,2564.5,2
20190601|2019-01-07 21:00,8,2565.25,2565.25,2565.25,2565.25,1
20190601|2019-01-07 22:00,8,2564,2564,2563.25,2563.25,2
20190601|2019-01-07 22:30,8,2564.5,2566,2564.5,2566,5
20190601|2019-01-07 23:00,8,2566,2566,2563.25,2563.25,2
20190601|2019-01-07 23:30,8,2560,2560.75,2560,2560.5,5
20190601|2019-01-08 00:00,8,2559.75,2560,2559,2560,3
20190601|2019-01-08 00:30,8,2561.75,2562.25,2561.75,2562,3
20190601|2019-01-08 01:00,8,2560,2563.75,2560,2562,5
20190601|2019-01-08 01:30,8,2559,2560.25,2559,2560.25,4
20190601|2019-01-08 02:00,8,2558.75,2565.25,2558.5,2565.25,9
20190601|2019-01-08 02:30,8,2567.5,2569,2566.5,2568,10
20190601|2019-01-08 03:00,8,2569.75,2573,2569.75,2570,11
20190601|2019-01-08 03:30,8,2568.5,2568.5,2566.25,2566.25,6
20190601|2019-01-08 04:00,8,2564.75,2564.75,2564.75,2564.75,1
20190601|2019-01-08 04:30,8,2569.25,2572,2568.75,2572,6
20190601|2019-01-08 05:00,8,2570.75,2571.25,2569.5,2569.5,57
20190601|2019-01-08 05:30,8,2570.5,2575.75,2570.5,2575.25,101
20190601|2019-01-08 06:00,8,2573.5,2573.5,2572.5,2572.5,10
20190601|2019-01-08 06:30,8,2569.25,2572.5,2569,2569,4
20190601|2019-01-08 07:00,8,2570.5,2576,2570.5,2573.25,45
20190601|2019-01-08 07:30,8,2573.25,2578,2572.5,2577,59
20190601|2019-01-08 08:00,8,2578.25,2581.25,2578,2581.25,41
20190601|2019-01-08 08:30,8,2580.75,2585.75,2573.5,2575,125
20190601|2019-01-08 09:00,8,2574.75,2579.5,2562.5,2566.5,126
20190601|2019-01-08 09:30,8,2567.75,2568,2553,2556,71
20190601|2019-01-08 10:00,8,2557.25,2565,2557.25,2561,61
20190601|2019-01-08 10:30,8,2559.75,2565.5,2556,2565.5,45
20190601|2019-01-08 11:00,8,2566.25,2572.75,2563.25,2571.75,50
20190601|2019-01-08 11:30,8,2570.5,2571.5,2559.75,2564.25,78
20190601|2019-01-08 12:00,8,2561.5,2569.5,2561.5,2568.75,37
20190601|2019-01-08 12:30,8,2571.5,2576.5,2566.75,2575,42
20190601|2019-01-08 13:00,8,2574.75,2576,2571,2572,38
20190601|2019-01-08 13:30,8,2572.75,2578.25,2572.75,2573.75,34
20190601|2019-01-08 14:00,8,2574.25,2579,2571,2577.25,47
20190601|2019-01-08 14:30,8,2580,2581.25,2577.25,2579.75,47
20190601|2019-01-08 15:00,8,2578,2578.75,2578,2578,7
20190601|2019-01-08 15:30,8,2576,2577,2575,2575,10
20190601|2019-01-08 17:00,9,2576.25,2577.25,2576.25,2577.25,2
20190601|2019-01-08 17:30,9,2580.5,2581,2580.5,2580.75,4
20190601|2019-01-08 18:00,9,2580.75,2584,2580.75,2584,9
20190601|2019-01-08 18:30,9,2581.5,2583.25,2581.5,2581.5,7
20190601|2019-01-08 19:00,9,2581.25,2588,2581.25,2587,17
20190601|2019-01-08 19:30,9,2587,2589.25,2587,2588.75,6
20190601|2019-01-08 20:00,9,2588.25,2589.25,2586.75,2587.75,11
20190601|2019-01-08 20:30,9,2590,2591.75,2589,2589.25,23
20190601|2019-01-08 21:00,9,2588.25,2589.75,2588.25,2589,14
20190601|2019-01-08 21:30,9,2588.25,2589.5,2587.25,2589.5,23
20190601|2019-01-08 22:00,9,2589,2589,2589,2589,11
20190601|2019-01-08 22:30,9,2589.25,2589.25,2587.5,2589,6
20190601|2019-01-08 23:00,9,2587.5,2587.5,2587.5,2587.5,2
20190601|2019-01-08 23:30,9,2589.5,2589.5,2588.75,2588.75,3
20190601|2019-01-09 00:00,9,2586.5,2586.5,2586.5,2586.5,1
20190601|2019-01-09 00:30,9,2585.25,2585.25,2583,2583,6
20190601|2019-01-09 01:00,9,2583.25,2587.25,2583.25,2585.25,52
20190601|2019-01-09 01:30,9,2584,2584.75,2580.5,2581,113
20190601|2019-01-09 02:00,9,2581.5,2583.75,2580.75,2583.5,14
20190601|2019-01-09 02:30,9,2582,2588,2582,2587.75,15
20190601|2019-01-09 03:00,9,2588,2588.75,2585.5,2588.75,9
20190601|2019-01-09 03:30,9,2590,2590,2586.75,2586.75,9
20190601|2019-01-09 04:00,9,2587.5,2587.5,2583.75,2583.75,10
20190601|2019-01-09 04:30,9,2583.75,2585.25,2583.5,2585.25,9
20190601|2019-01-09 05:00,9,2586,2586,2583.25,2584,10
20190601|2019-01-09 05:30,9,2582.25,2583.75,2582.25,2583.75,2
20190601|2019-01-09 06:00,9,2583.75,2584.25,2580.75,2582.5,11
20190601|2019-01-09 06:30,9,2582.5,2586.75,2581.25,2586.75,26
20190601|2019-01-09 07:00,9,2587,2589,2586.25,2589,8
20190601|2019-01-09 07:30,9,2589.25,2590,2588,2589,23
20190601|2019-01-09 08:00,9,2588.75,2588.75,2586.75,2587.75,22
20190601|2019-01-09 08:30,9,2588,2593.5,2583,2592.75,238
20190601|2019-01-09 09:00,9,2593.5,2595,2587.5,2590,200
20190601|2019-01-09 09:30,9,2589.75,2589.75,2574.75,2581,118
20190601|2019-01-09 10:00,9,2580.75,2592.25,2580.75,2592,134
20190601|2019-01-09 10:30,9,2590.5,2597.25,2588.5,2593.75,90
20190601|2019-01-09 11:00,9,2594,2595.5,2591.75,2594.25,52
20190601|2019-01-09 11:30,9,2595,2600,2593.75,2599.75,83
20190601|2019-01-09 12:00,9,2599.75,2600.5,2595.5,2597.5,46
20190601|2019-01-09 12:30,9,2595.75,2596.75,2592,2593,34
20190601|2019-01-09 13:00,9,2594.75,2602,2587.5,2588.5,74
20190601|2019-01-09 13:30,9,2588,2598,2588,2594.75,80
20190601|2019-01-09 14:00,9,2593.5,2598,2593.5,2596.75,40
20190601|2019-01-09 14:30,9,2594,2596.25,2585.75,2590.25,85
20190601|2019-01-09 15:00,9,2590.25,2591,2587.75,2587.75,21
20190601|2019-01-09 15:30,9,2586.25,2586.75,2584,2586.75,9
20190601|2019-01-09 17:00,10,2584,2584.25,2583,2583,20
20190601|2019-01-09 17:30,10,2582.75,2585.75,2582.25,2582.5,8
20190601|2019-01-09 18:00,10,2585.5,2586.25,2582,2583,12
20190601|2019-01-09 18:30,10,2580,2582.5,2577.75,2578,11
20190601|2019-01-09 19:00,10,2578,2578,2575,2576,19
20190601|2019-01-09 19:30,10,2574,2575.5,2572.5,2575.5,8
20190601|2019-01-09 20:00,10,2576.5,2576.5,2574.5,2574.5,10
20190601|2019-01-09 20:30,10,2572.75,2574.5,2572,2574,10
20190601|2019-01-09 21:00,10,2574.75,2576.25,2574.75,2576.25,6
20190601|2019-01-09 21:30,10,2577.25,2578.5,2577.25,2578.5,10
20190601|2019-01-09 22:00,10,2576.5,2577.25,2576,2577,5
20190601|2019-01-09 22:30,10,2577,2578,2577,2578,2
20190601|2019-01-09 23:00,10,2579.25,2579.25,2577,2577,6
20190601|2019-01-09 23:30,10,2574.5,2575.5,2574.25,2574.5,5
20190601|2019-01-10 00:00,10,2575.25,2575.75,2572.5,2575.75,11
20190601|2019-01-10 00:30,10,2573.25,2573.25,2573.25,2573.25,1
20190601|2019-01-10 01:00,10,2575,2575,2573,2574.25,6
20190601|2019-01-10 01:30,10,2574.25,2574.25,2571.75,2572,8
20190601|2019-01-10 02:00,10,2570,2570.25,2567.75,2567.75,8
20190601|2019-01-10 02:30,10,2570,2570,2565.75,2568.5,27
20190601|2019-01-10 03:00,10,2569.5,2571.25,2569,2571,19
20190601|2019-01-10 03:30,10,2574,2574,2572,2572,6
20190601|2019-01-10 04:00,10,2572.5,2577.5,2572.5,2574.25,10
20190601|2019-01-10 04:30,10,2573.5,2575,2570.5,2571.25,24
20190601|2019-01-10 05:00,10,2572.25,2573.5,2570.5,2572.25,16
20190601|2019-01-10 06:00,10,2574.75,2574.75,2574.75,2574.75,2
20190601|2019-01-10 06:30,10,2571.5,2571.75,2571.5,2571.75,4
20190601|2019-01-10 07:30,10,2575.5,2575.5,2573,2574.25,5
20190601|2019-01-10 08:00,10,2575,2576,2575,2575,3
20190601|2019-01-10 08:30,10,2575,2575.75,2567.25,2570.75,83
20190601|2019-01-10 09:00,10,2572,2582.5,2569,2582.5,76
20190601|2019-01-10 09:30,10,2583.25,2587.5,2581,2587.5,38
20190601|2019-01-10 10:00,10,2586.25,2591.5,2585.75,2587.25,37
20190601|2019-01-10 10:30,10,2588,2594.25,2588,2593,34
20190601|2019-01-10 11:00,10,2593.25,2595.5,2589,2591.5,31
20190601|2019-01-10 11:30,10,2593,2599,2590,2594.25,48
20190601|2019-01-10 12:00,10,2593,2595,2581,2585.5,53
20190601|2019-01-10 12:30,10,2585,2586.25,2579.25,2584.75,26
20190601|2019-01-10 13:00,10,2587.25,2600,2587.25,2595.75,41
20190601|2019-01-10 13:30,10,2595,2597.5,2591,2592.75,17
20190601|2019-01-10 14:00,10,2596,2599.25,2594.5,2598.5,22
20190601|2019-01-10 14:30,10,2596.75,2604,2596.75,2602.75,61
20190601|2019-01-10 15:00,10,2601.5,2603.25,2599.5,2599.5,16
20190601|2019-01-10 15:30,10,2599.25,2599.25,2599.25,2599.25,2
20190601|2019-01-10 17:00,11,2598,2598.5,2597.25,2597.25,18
20190601|2019-01-10 18:00,11,2596.5,2600.25,2596.5,2599.75,22
20190601|2019-01-10 18:30,11,2599,2599.75,2598.25,2598.25,5
20190601|2019-01-10 19:00,11,2598.5,2598.5,2598.25,2598.25,2
20190601|2019-01-10 19:30,11,2595.75,2597.25,2595.75,2596,6
20190601|2019-01-10 20:00,11,2596.75,2597.75,2592,2592,7
20190601|2019-01-10 20:30,11,2594.75,2595.25,2594.25,2594.75,5
20190601|2019-01-10 21:00,11,2593.75,2594.5,2593.75,2594.5,2
20190601|2019-01-10 22:00,11,2595.5,2595.5,2595.5,2595.5,1
20190601|2019-01-10 23:00,11,2595.75,2595.75,2595.75,2595.75,3
20190601|2019-01-10 23:30,11,2596,2596,2595,2595,9
20190601|2019-01-11 00:00,11,2597,2597,2597,2597,1
20190601|2019-01-11 00:30,11,2596.75,2597.25,2596.75,2597.25,2
20190601|2019-01-11 01:00,11,2599.75,2599.75,2599,2599.25,3
20190601|2019-01-11 01:30,11,2597.5,2597.5,2596.25,2596.25,4
20190601|2019-01-11 02:00,11,2597.5,2597.5,2595.75,2595.75,5
20190601|2019-01-11 02:30,11,2597.5,2602.25,2597.5,2602.25,13
20190601|2019-01-11 03:00,11,2601.5,2602,2601.5,2602,2
20190601|2019-01-11 03:30,11,2600,2602,2598,2599.25,22
20190601|2019-01-11 04:00,11,2599.25,2600,2597,2597,34
20190601|2019-01-11 04:30,11,2595.75,2595.75,2593.5,2594.75,5
20190601|2019-01-11 05:00,11,2593.75,2593.75,2593.75,2593.75,1
20190601|2019-01-11 05:30,11,2595.5,2595.5,2594.5,2594.5,2
20190601|2019-01-11 06:00,11,2592,2593.5,2592,2593.5,9
20190601|2019-01-11 06:30,11,2595,2595,2592.25,2592.25,14
20190601|2019-01-11 07:00,11,2592.5,2592.5,2589,2590,10
20190601|2019-01-11 07:30,11,2592.75,2592.75,2587.5,2589.5,10
20190601|2019-01-11 08:00,11,2591.75,2591.75,2588,2588,11
20190601|2019-01-11 08:30,11,2589,2589.75,2583,2586.25,63
20190601|2019-01-11 09:00,11,2588,2591.75,2583.75,2584.75,33
20190601|2019-01-11 09:30,11,2583.75,2593.25,2582.25,2593.25,297
20190601|2019-01-11 10:00,11,2593.75,2593.75,2588.25,2591,21
20190601|2019-01-11 10:30,11,2591.75,2596.5,2591.75,2594.5,15
20190601|2019-01-11 11:00,11,2596,2597.25,2594.25,2597.25,25
20190601|2019-01-11 11:30,11,2598,2600.75,2597.75,2599.75,35
20190601|2019-01-11 12:00,11,2595.75,2596.75,2591,2593,32
20190601|2019-01-11 12:30,11,2593.25,2596.75,2593.25,2596.75,13
20190601|2019-01-11 13:00,11,2595,2597.25,2595,2596.25,14
20190601|2019-01-11 13:30,11,2597.25,2597.25,2594.25,2594.25,10
20190601|2019-01-11 14:00,11,2594,2597.25,2594,2595.25,5
20190601|2019-01-11 14:30,11,2597.75,2601.5,2597.5,2600,39
20190601|2019-01-11 15:00,11,2601,2601.5,2600,2600,22
20190601|2019-01-11 15:30,11,2599.5,2600.5,2599.5,2600,11
20190601|2019-01-13 17:00,14,2593.75,2594.5,2591.5,2591.5,18
20190601|2019-01-13 17:30,14,2590.5,2591.5,2588.25,2588.25,18
20190601|2019-01-13 18:00,14,2589.25,2589.5,2587.5,2589,8
20190601|2019-01-13 18:30,14,2588.25,2589.25,2588.25,2588.75,7
20190601|2019-01-13 19:30,14,2587,2587,2579.5,2580,16
20190601|2019-01-13 20:00,14,2578.75,2580.5,2578.25,2578.75,15
20190601|2019-01-13 20:30,14,2577.75,2581,2577.75,2581,8
20190601|2019-01-13 21:00,14,2578.5,2578.5,2576.5,2578.5,12
20190601|2019-01-13 21:30,14,2579.25,2579.25,2579.25,2579.25,1
20190601|2019-01-13 22:00,14,2580.5,2580.5,2580.5,2580.5,1
20190601|2019-01-13 22:30,14,2580.5,2580.75,2580.5,2580.75,3
20190601|2019-01-13 23:30,14,2580,2580.25,2579.5,2579.5,4
20190601|2019-01-14 00:00,14,2579.75,2579.75,2577,2577,6
20190601|2019-01-14 00:30,14,2576.5,2577,2576.5,2577,7
20190601|2019-01-14 01:00,14,2578.5,2578.5,2578.5,2578.5,1
20190601|2019-01-14 02:00,14,2579.5,2579.75,2579.5,2579.75,6
20190601|2019-01-14 02:30,14,2582,2582.25,2580.75,2580.75,3
20190601|2019-01-14 03:00,14,2581.75,2581.75,2581.75,2581.75,2
20190601|2019-01-14 03:30,14,2579,2579.75,2577.5,2577.5,11
20190601|2019-01-14 04:00,14,2575,2575,2573.75,2573.75,9
20190601|2019-01-14 04:30,14,2574.75,2574.75,2574.75,2574.75,1
20190601|2019-01-14 05:00,14,2574.25,2575,2574.25,2575,3
20190601|2019-01-14 05:30,14,2576.75,2577.25,2576.75,2577.25,3
20190601|2019-01-14 06:00,14,2577.75,2578.5,2577.5,2578.5,4
20190601|2019-01-14 06:30,14,2580.75,2582,2579,2579,31
20190601|2019-01-14 07:00,14,2578,2580,2577.75,2578.25,19
20190601|2019-01-14 07:30,14,2577.5,2582.25,2577.5,2581,20
20190601|2019-01-14 08:00,14,2580.5,2580.5,2579,2580,7
20190601|2019-01-14 08:30,14,2579.25,2585.25,2576.25,2583.25,45
20190601|2019-01-14 09:00,14,2583.25,2589.5,2582.25,2587,57
20190601|2019-01-14 09:30,14,2587.5,2591.5,2586.25,2586.75,38
20190601|2019-01-14 10:00,14,2589,2591,2583.25,2583.25,42
20190601|2019-01-14 10:30,14,2588.5,2591,2586,2587.25,42
20190601|2019-01-14 11:00,14,2587.5,2592.75,2587.5,2591.75,34
20190601|2019-01-14 11:30,14,2590.75,2591.75,2590,2590,15
20190601|2019-01-14 12:00,14,2589.75,2593.5,2589.75,2592.75,37
20190601|2019-01-14 12:30,14,2592.75,2594.25,2591.75,2591.75,51
20190601|2019-01-14 13:00,14,2590.75,2592,2587,2587.75,34
20190601|2019-01-14 13:30,14,2588.25,2591.75,2588.25,2591.75,14
20190601|2019-01-14 14:00,14,2592.25,2593,2591.5,2592,17
20190601|2019-01-14 14:30,14,2591,2591,2586,2586.75,24
20190601|2019-01-14 15:00,14,2585.25,2586.25,2582.25,2583.75,39
20190601|2019-01-14 15:30,14,2586.25,2587.5,2585.5,2585.5,6
20190601|2019-01-14 17:00,15,2585.5,2587.25,2584.5,2585.5,12
20190601|2019-01-14 17:30,15,2587.75,2588,2587.25,2588,3
20190601|2019-01-14 18:00,15,2588.75,2592.75,2588.75,2592.75,14
20190601|2019-01-14 18:30,15,2593,2593.75,2592.75,2592.75,5
20190601|2019-01-14 19:00,15,2594,2599.5,2594,2596.5,30
20190601|2019-01-14 19:30,15,2599,2600.5,2599,2599.5,7
20190601|2019-01-14 20:00,15,2599.5,2601.75,2599.5,2601,10
20190601|2019-01-14 20:30,15,2599.5,2600,2599,2599,5
20190601|2019-01-14 21:00,15,2599.75,2602.5,2599.75,2601.5,7
20190601|2019-01-14 21:30,15,2600,2601.25,2599.75,2601.25,6
20190601|2019-01-14 22:00,15,2601.5,2601.5,2601.5,2601.5,1
20190601|2019-01-14 22:30,15,2600.75,2601.75,2600.75,2601,21
20190601|2019-01-14 23:00,15,2600.5,2600.5,2600.5,2600.5,3
20190601|2019-01-14 23:30,15,2600.5,2604.5,2600.25,2603.75,14
20190601|2019-01-15 00:00,15,2602.75,2603.25,2602.75,2603.25,9
20190601|2019-01-15 00:30,15,2602.75,2602.75,2602.25,2602.25,4
20190601|2019-01-15 01:00,15,2601.75,2601.75,2601.75,2601.75,1
20190601|2019-01-15 01:30,15,2600,2600,2598.75,2599.75,10
20190601|2019-01-15 02:00,15,2598.5,2602,2598.25,2598.25,11
20190601|2019-01-15 02:30,15,2597,2597.25,2595.75,2596.5,10
20190601|2019-01-15 03:00,15,2594.25,2594.75,2591.5,2593.5,26
20190601|2019-01-15 03:30,15,2592.25,2592.25,2590,2590,14
20190601|2019-01-15 04:30,15,2592.75,2593.25,2592.75,2593.25,2
20190601|2019-01-15 05:00,15,2594.25,2595.25,2593.75,2594,10
20190601|2019-01-15 05:30,15,2595.5,2595.5,2586.5,2588,40
20190601|2019-01-15 06:00,15,2588.25,2588.25,2588,2588,2
20190601|2019-01-15 06:30,15,2587.25,2588.5,2586.5,2588.5,8
20190601|2019-01-15 07:00,15,2587.75,2590,2587.25,2587.25,6
20190601|2019-01-15 07:30,15,2587,2588,2585.25,2587.75,14
20190601|2019-01-15 08:00,15,2588.75,2590,2587.25,2590,20
20190601|2019-01-15 08:30,15,2590.75,2605,2590.5,2602.5,106
20190601|2019-01-15 09:00,15,2605.75,2612,2597.75,2601.5,162
20190601|2019-01-15 09:30,15,2600.25,2607.75,2600,2604,90
20190601|2019-01-15 10:00,15,2607,2609.25,2603.25,2605.25,79
20190601|2019-01-15 10:30,15,2605.5,2614.25,2605,2613.75,70
20190601|2019-01-15 11:00,15,2613.5,2618.5,2613.5,2615.75,75
20190601|2019-01-15 11:30,15,2615.25,2615.25,2611,2612.75,13
20190601|2019-01-15 12:00,15,2612.25,2613.5,2611,2612,28
20190601|2019-01-15 12:30,15,2613.5,2614.5,2612,2613,22
20190601|2019-01-15 13:00,15,2614,2616.25,2603,2604,52
20190601|2019-01-15 13:30,15,2601.75,2608.75,2601.25,2607.75,50
20190601|2019-01-15 14:00,15,2609.75,2613.5,2609.75,2611.75,27
20190601|2019-01-15 14:30,15,2611.75,2617.25,2609.75,2615,85
20190601|2019-01-15 15:00,15,2614,2615,2610.5,2610.5,31
20190601|2019-01-15 15:30,15,2609.75,2611.75,2609.75,2611.75,6
20190601|2019-01-15 17:00,16,2612.75,2615,2612.75,2613.5,4
20190601|2019-01-15 17:30,16,2615.75,2616,2615,2615.25,4
20190601|2019-01-15 18:00,16,2616.5,2616.5,2610.75,2610.75,4
20190601|2019-01-15 18:30,16,2612.5,2613.75,2612.5,2613.25,4
20190601|2019-01-15 19:00,16,2612,2614.25,2612,2614.25,7
20190601|2019-01-15 19:30,16,2611.25,2611.25,2608.5,2610,8
20190601|2019-01-15 20:00,16,2611.75,2614.5,2611.25,2614.5,8
20190601|2019-01-15 20:30,16,2615.25,2615.5,2615.25,2615.5,2
20190601|2019-01-15 21:00,16,2615.75,2615.75,2615.25,2615.25,2
20190601|2019-01-15 21:30,16,2615,2615,2615,2615,1
20190601|2019-01-15 22:30,16,2617,2617,2616.25,2616.25,2
20190601|2019-01-15 23:00,16,2618,2618,2618,2618,1
20190601|2019-01-15 23:30,16,2616,2618.5,2616,2618.5,4
20190601|2019-01-16 00:30,16,2616.75,2616.75,2616.75,2616.75,1
20190601|2019-01-16 01:00,16,2620,2621.5,2619.25,2619.25,26
20190601|2019-01-16 01:30,16,2618.75,2619.75,2618.75,2619.25,7
20190601|2019-01-16 02:00,16,2619.25,2619.25,2618,2618,3
20190601|2019-01-16 02:30,16,2619.75,2619.75,2619.5,2619.5,2
20190601|2019-01-16 03:00,16,2617.75,2617.75,2616.25,2616.25,2
20190601|2019-01-16 04:30,16,2615,2615,2615,2615,1
20190601|2019-01-16 05:00,16,2613.75,2613.75,2613.75,2613.75,1
20190601|2019-01-16 05:30,16,2615.25,2615.25,2615.25,2615.25,1
20190601|2019-01-16 06:00,16,2613.5,2613.5,2612.75,2612.75,2
20190601|2019-01-16 06:30,16,2615.5,2617.75,2615.5,2617.75,5
20190601|2019-01-16 07:00,16,2618,2618,2616.5,2616.5,8
20190601|2019-01-16 07:30,16,2617.5,2617.5,2617.25,2617.25,4
20190601|2019-01-16 08:00,16,2618.25,2621,2618.25,2619.25,23
20190601|2019-01-16 08:30,16,2620.75,2628,2618.25,2626.25,103
20190601|2019-01-16 09:00,16,2626.25,2629.5,2625,2625.75,50
20190601|2019-01-16 09:30,16,2626,2626,2619,2624,57
20190601|2019-01-16 10:00,16,2625.25,2627,2618.5,2626,66
20190601|2019-01-16 10:30,16,2625.25,2628.25,2620.5,2622.25,39
20190601|2019-01-16 11:00,16,2622.75,2625,2620,2624.25,51
20190601|2019-01-16 11:30,16,2623.25,2626.75,2622,2626,19
20190601|2019-01-16 12:00,16,2624.5,2625.75,2624,2624.5,12
20190601|2019-01-16 12:30,16,2625.5,2626.5,2625,2626,24
20190601|2019-01-16 13:00,16,2626.5,2629.75,2626.5,2629.75,31
20190601|2019-01-16 13:30,16,2630,2631.5,2626.5,2627,47
20190601|2019-01-16 14:00,16,2627,2630,2626.5,2629.75,20
20190601|2019-01-16 14:30,16,2625,2626.25,2621,2621,43
20190601|2019-01-16 15:00,16,2621.25,2622.25,2618,2618.5,51
20190601|2019-01-16 15:30,16,2620.5,2621,2619,2621,3
20190601|2019-01-16 17:00,17,2618,2620.25,2618,2619.5,8
20190601|2019-01-16 17:30,17,2620.25,2621,2618,2618,4
20190601|2019-01-16 18:00,17,2616,2616,2615,2616,14
20190601|2019-01-16 18:30,17,2615.25,2616.75,2615.25,2616.75,3
20190601|2019-01-16 19:00,17,2618,2619,2616.75,2617,6
20190601|2019-01-16 19:30,17,2613.25,2613.25,2609.75,2610.5,46
20190601|2019-01-16 20:00,17,2609,2611.75,2609,2611.75,2
20190601|2019-01-16 20:30,17,2611.5,2613,2611.5,2613,3
20190601|2019-01-16 21:00,17,2613,2613,2613,2613,1
20190601|2019-01-16 23:00,17,2610,2610,2610,2610,1
20190601|2019-01-16 23:30,17,2610.75,2610.75,2610.75,2610.75,2
20190601|2019-01-17 00:30,17,2608,2608,2607,2607.25,6
20190601|2019-01-17 01:00,17,2608.75,2608.75,2606,2606,5
20190601|2019-01-17 01:30,17,2607.75,2607.75,2604.75,2604.75,7
20190601|2019-01-17 02:00,17,2605.25,2606.75,2601.25,2603.25,22
20190601|2019-01-17 02:30,17,2605.25,2608.75,2605.25,2608.75,12
20190601|2019-01-17 03:00,17,2610.25,2610.25,2610.25,2610.25,1
20190601|2019-01-17 03:30,17,2608.5,2608.5,2606,2607.5,4
20190601|2019-01-17 04:00,17,2609.75,2609.75,2609.75,2609.75,1
20190601|2019-01-17 04:30,17,2611,2611,2608,2609.5,5
20190601|2019-01-17 05:00,17,2610,2610,2610,2610,1
20190601|2019-01-17 06:00,17,2610.25,2610.25,2606.25,2607.5,21
20190601|2019-01-17 06:30,17,2606.75,2609.5,2606.5,2607.75,14
20190601|2019-01-17 07:00,17,2608.25,2610.75,2608.25,2609.5,10
20190601|2019-01-17 07:30,17,2613.25,2614.25,2611,2611.5,35
20190601|2019-01-17 08:00,17,2611.25,2612.75,2610.25,2610.25,8
20190601|2019-01-17 08:30,17,2612,2622.75,2612,2621.25,66
20190601|2019-01-17 09:00,17,2621,2623.5,2616.75,2622.75,44
20190601|2019-01-17 09:30,17,2622,2622.5,2619.25,2621.75,35
20190601|2019-01-17 10:00,17,2623.75,2626,2623.75,2624.75,33
20190601|2019-01-17 10:30,17,2625.5,2628,2625.25,2626.5,29
20190601|2019-01-17 11:00,17,2626,2628.25,2625.25,2626,13
20190601|2019-01-17 11:30,17,2627.5,2628,2623.5,2624.5,35
20190601|2019-01-17 12:00,17,2625,2630.75,2625,2630,36
20190601|2019-01-17 12:30,17,2629.25,2630.75,2627.5,2628.5,22
20190601|2019-01-17 13:00,17,2629,2629.75,2628,2628,3
20190601|2019-01-17 13:30,17,2629,2650,2627,2638,739
20190601|2019-01-17 14:00,17,2637.5,2637.5,2631.5,2636,159
20190601|2019-01-17 14:30,17,2638.5,2641.75,2635.75,2641.75,65
20190601|2019-01-17 15:00,17,2641.75,2643.75,2639,2640.25,54
20190601|2019-01-17 15:30,17,2642.5,2645.25,2641.75,2644.75,19
20190601|2019-01-17 17:00,18,2642,2642,2640.75,2641.25,7
20190601|2019-01-17 17:30,18,2639,2639,2639,2639,2
20190601|2019-01-17 18:00,18,2638.75,2644,2638.75,2643,17
20190601|2019-01-17 18:30,18,2647.5,2648.75,2646,2646,10
20190601|2019-01-17 19:00,18,2645.5,2649,2644.75,2649,14
20190601|2019-01-17 19:30,18,2650,2650,2649.25,2649.25,3
20190601|2019-01-17 20:00,18,2649,2649,2648,2648,4
20190601|2019-01-17 20:30,18,2647.25,2647.25,2647.25,2647.25,1
20190601|2019-01-17 21:00,18,2648.75,2649,2648.75,2649,2
20190601|2019-01-17 21:30,18,2648.25,2648.25,2648.25,2648.25,1
20190601|2019-01-17 22:00,18,2647.5,2647.5,2646.5,2646.5,6
20190601|2019-01-17 23:30,18,2647,2647,2646.75,2646.75,2
20190601|2019-01-18 00:00,18,2647.5,2647.5,2647,2647,2
20190601|2019-01-18 00:30,18,2646.75,2647.75,2646.25,2647.75,4
20190601|2019-01-18 01:00,18,2647.5,2647.5,2645.5,2645.5,6
20190601|2019-01-18 01:30,18,2645.5,2646.75,2644.75,2644.75,9
20190601|2019-01-18 02:00,18,2647.25,2648.25,2647.25,2648.25,9
20190601|2019-01-18 02:30,18,2647.25,2647.25,2645.25,2646.25,37
20190601|2019-01-18 03:00,18,2647.5,2649.5,2647.5,2649.5,2
20190601|2019-01-18 03:30,18,2648.75,2648.75,2648.25,2648.25,2
20190601|2019-01-18 04:00,18,2648,2648,2645.75,2645.75,8
20190601|2019-01-18 04:30,18,2646.5,2648,2645,2648,10
20190601|2019-01-18 05:00,18,2648.5,2648.75,2648.5,2648.75,5
20190601|2019-01-18 05:30,18,2650,2652.5,2650,2652.5,11
20190601|2019-01-18 06:00,18,2652.5,2653.75,2652,2652,4
20190601|2019-01-18 06:30,18,2652,2653,2652,2652.5,3
20190601|2019-01-18 07:00,18,2651.75,2652.75,2651.25,2652.5,7
20190601|2019-01-18 07:30,18,2652.25,2654.5,2651.75,2654.25,17
20190601|2019-01-18 08:00,18,2654,2662.5,2654,2661.5,80
20190601|2019-01-18 08:30,18,2662.25,2662.75,2653.5,2654.75,98
20190601|2019-01-18 09:00,18,2656.75,2666,2653.5,2659.25,418
20190601|2019-01-18 09:30,18,2659.5,2669.25,2659.5,2667.75,78
20190601|2019-01-18 10:00,18,2668.5,2675.25,2668.5,2674.75,86
20190601|2019-01-18 10:30,18,2674.75,2676.75,2672,2676.25,20
20190601|2019-01-18 11:00,18,2677,2681.75,2674.5,2680,69
20190601|2019-01-18 11:30,18,2679,2682,2677.5,2679.25,23
20190601|2019-01-18 12:00,18,2678.25,2681,2672.75,2674.25,159
20190601|2019-01-18 12:30,18,2675,2676,2671.5,2675.5,19
20190601|2019-01-18 13:00,18,2677.5,2677.5,2671,2671.75,12
20190601|2019-01-18 13:30,18,2671.75,2672.5,2668,2672.5,24
20190601|2019-01-18 14:00,18,2672,2674.5,2669.25,2672.25,18
20190601|2019-01-18 14:30,18,2672.25,2676.75,2670,2676.75,39
20190601|2019-01-18 15:00,18,2678,2678,2675,2677,28
20190601|2019-01-18 15:30,18,2679,2683,2679,2683,26
20190601|2019-01-20 17:00,22,2677.75,2678.75,2675.75,2675.75,10
20190601|2019-01-20 17:30,22,2675,2675.25,2673.25,2674,13
20190601|2019-01-20 18:00,22,2673.5,2675,2673.25,2675,8
20190601|2019-01-20 19:00,22,2670.25,2670.25,2666.75,2666.75,31
20190601|2019-01-20 19:30,22,2670,2670,2670,2670,2
20190601|2019-01-20 20:00,22,2669.75,2672.5,2669.75,2669.75,13
20190601|2019-01-20 20:30,22,2670.5,2670.5,2670.5,2670.5,2
20190601|2019-01-20 21:00,22,2671.5,2671.5,2670.5,2670.5,2
20190601|2019-01-20 21:30,22,2670.25,2670.25,2669.5,2669.5,8
20190601|2019-01-20 22:00,22,2669.5,2669.5,2669,2669,3
20190601|2019-01-20 22:30,22,2670.75,2671.75,2670.75,2671.75,3
20190601|2019-01-20 23:00,22,2669.25,2669.25,2669.25,2669.25,1
20190601|2019-01-20 23:30,22,2669.75,2669.75,2669.75,2669.75,1
20190601|2019-01-21 00:00,22,2669.75,2669.75,2669.75,2669.75,1
20190601|2019-01-21 01:00,22,2670.5,2670.5,2670.5,2670.5,1
20190601|2019-01-21 02:00,22,2669,2669,2669,2669,1
20190601|2019-01-21 02:30,22,2667.5,2667.5,2667.5,2667.5,7
20190601|2019-01-21 03:00,22,2665,2665.25,2664,2664,6
20190601|2019-01-21 03:30,22,2665,2665,2665,2665,16
20190601|2019-01-21 04:00,22,2665.75,2665.75,2665.75,2665.75,1
20190601|2019-01-21 04:30,22,2666.5,2667,2666.5,2667,11
20190601|2019-01-21 05:00,22,2665.75,2665.75,2665.75,2665.75,1
20190601|2019-01-21 05:30,22,2665.5,2667,2665,2667,8
20190601|2019-01-21 06:00,22,2667.5,2667.5,2667.5,2667.5,10
20190601|2019-01-21 06:30,22,2667.5,2668.75,2667.5,2668.75,15
20190601|2019-01-21 07:00,22,2667.5,2667.5,2667.5,2667.5,1
20190601|2019-01-21 07:30,22,2667.5,2667.5,2667.5,2667.5,1
20190601|2019-01-21 08:30,22,2665.75,2665.75,2662,2665,40
20190601|2019-01-21 09:00,22,2665.25,2665.25,2665.25,2665.25,2
20190601|2019-01-21 10:30,22,2666,2667.25,2666,2667.25,13
20190601|2019-01-21 11:00,22,2668,2668,2668,2668,2
20190601|2019-01-21 17:00,22,2667,2667.5,2665.25,2667.5,45
20190601|2019-01-21 18:00,22,2671.5,2671.5,2668.5,2668.5,2
20190601|2019-01-21 18:30,22,2664.5,2664.75,2663.5,2663.5,7
20190601|2019-01-21 19:00,22,2665.25,2666.25,2665.25,2666.25,7
20190601|2019-01-21 19:30,22,2661.5,2661.5,2661.5,2661.5,2
20190601|2019-01-21 20:00,22,2662,2663,2662,2663,3
20190601|2019-01-21 20:30,22,2660.5,2660.75,2659.5,2660.5,27
20190601|2019-01-21 21:00,22,2660.75,2661.5,2660.75,2661.5,7
20190601|2019-01-21 21:30,22,2659.5,2660,2658,2658,10
20190601|2019-01-21 22:00,22,2658.5,2658.5,2658.25,2658.25,6
20190601|2019-01-21 22:30,22,2658.25,2658.25,2658.25,2658.25,2
20190601|2019-01-21 23:00,22,2657.75,2657.75,2657.75,2657.75,2
20190601|2019-01-21 23:30,22,2657.75,2657.75,2656.25,2657,26
20190601|2019-01-22 00:00,22,2655,2655,2655,2655,1
20190601|2019-01-22 00:30,22,2656.25,2656.25,2656,2656,3
20190601|2019-01-22 01:00,22,2657.25,2658,2657,2658,12
20190601|2019-01-22 01:30,22,2658.5,2658.5,2658.25,2658.25,2
20190601|2019-01-22 02:00,22,2656.75,2660,2656.75,2659.5,7
20190601|2019-01-22 02:30,22,2661.5,2661.5,2660,2660,2
20190601|2019-01-22 03:00,22,2661.75,2661.75,2661.75,2661.75,1
20190601|2019-01-22 03:30,22,2662,2663,2661,2661.75,13
20190601|2019-01-22 04:30,22,2659.5,2659.5,2659.25,2659.25,21
20190601|2019-01-22 05:00,22,2655.5,2655.5,2655,2655,4
20190601|2019-01-22 05:30,22,2655,2657,2655,2657,8
20190601|2019-01-22 06:00,22,2658.5,2661,2658.5,2661,9
20190601|2019-01-22 06:30,22,2662,2662,2660.25,2660.25,19
20190601|2019-01-22 07:00,22,2661,2661.5,2660.25,2660.5,24
20190601|2019-01-22 07:30,22,2658.75,2660,2657.75,2659.5,32
20190601|2019-01-22 08:00,22,2659.5,2661,2658.5,2658.5,16
20190601|2019-01-22 08:30,22,2660,2661.25,2652,2656,86
20190601|2019-01-22 09:00,22,2654,2654.75,2647,2653,87
20190601|2019-01-22 09:30,22,2652,2654,2649.25,2650,50
20190601|2019-01-22 10:00,22,2647.75,2653,2647.75,2651,26
20190601|2019-01-22 10:30,22,2651,2652.75,2641,2641,60
20190601|2019-01-22 11:00,22,2639.75,2644.25,2638.5,2639.5,126
20190601|2019-01-22 11:30,22,2639,2643.5,2639,2641.5,29
20190601|2019-01-22 12:00,22,2639.5,2639.5,2629.5,2634,184
20190601|2019-01-22 12:30,22,2634.25,2637.25,2633,2637.25,22
20190601|2019-01-22 13:00,22,2636.25,2636.5,2630.5,2630.5,22
20190601|2019-01-22 13:30,22,2630.25,2630.5,2623.75,2627,89
20190601|2019-01-22 14:00,22,2627.75,2631,2622.5,2630.5,110
20190601|2019-01-22 14:30,22,2631.5,2640,2626.25,2640,100
20190601|2019-01-22 15:00,22,2641.25,2643.75,2637.5,2637.75,43
20190601|2019-01-22 15:30,22,2637.5,2637.75,2636.5,2637.25,18
20190601|2019-01-22 17:00,23,2635.75,2637.25,2633.75,2633.75,16
20190601|2019-01-22 17:30,23,2633.5,2636.25,2633.5,2636.25,2
20190601|2019-01-22 18:00,23,2639,2639.75,2636.5,2637.25,8
20190601|2019-01-22 18:30,23,2639.5,2639.75,2638.25,2639.5,14
20190601|2019-01-22 19:00,23,2637.5,2640.5,2637.5,2640,25
20190601|2019-01-22 19:30,23,2640.25,2647,2640.25,2646.75,55
20190601|2019-01-22 20:00,23,2645.5,2645.5,2645,2645.25,7
20190601|2019-01-22 21:30,23,2643.25,2643.25,2643.25,2643.25,1
20190601|2019-01-22 22:00,23,2643.25,2643.25,2643.25,2643.25,1
20190601|2019-01-22 22:30,23,2641.5,2641.5,2641.25,2641.25,2
20190601|2019-01-22 23:30,23,2641.5,2641.5,2641.5,2641.5,2
20190601|2019-01-23 00:00,23,2641.5,2642.75,2641.5,2642.75,5
20190601|2019-01-23 00:30,23,2643,2643,2642.5,2642.5,2
20190601|2019-01-23 01:00,23,2640,2640,2638.25,2638.25,5
20190601|2019-01-23 01:30,23,2637.75,2637.75,2637.75,2637.75,1
20190601|2019-01-23 02:00,23,2635,2635,2635,2635,2
20190601|2019-01-23 02:30,23,2634.25,2635.75,2634.25,2635.75,3
20190601|2019-01-23 03:00,23,2641.5,2641.5,2641.5,2641.5,2
20190601|2019-01-23 03:30,23,2642,2644.5,2640.5,2644.5,18
20190601|2019-01-23 04:00,23,2644.5,2645.5,2643.25,2645.5,33
20190601|2019-01-23 04:30,23,2643.5,2646.25,2643.5,2644.25,19
20190601|2019-01-23 05:00,23,2644.25,2644.25,2642.25,2643,15
20190601|2019-01-23 05:30,23,2646.5,2646.5,2646.5,2646.5,4
20190601|2019-01-23 06:00,23,2646.5,2652.25,2646,2652,36
20190601|2019-01-23 06:30,23,2652,2652.5,2650,2650,11
20190601|2019-01-23 07:00,23,2650,2652.25,2648.5,2649.25,17
20190601|2019-01-23 07:30,23,2647.5,2649.75,2647,2649.75,10
20190601|2019-01-23 08:00,23,2650,2652,2649.5,2652,9
20190601|2019-01-23 08:30,23,2652.5,2658,2652,2656.75,109
20190601|2019-01-23 09:00,23,2656.75,2659,2646.5,2646.5,51
20190601|2019-01-23 09:30,23,2645.5,2647.75,2638.5,2638.5,41
20190601|2019-01-23 10:00,23,2639.5,2644,2631.75,2634.25,63
20190601|2019-01-23 10:30,23,2634.25,2637.25,2621.5,2623.25,77
20190601|2019-01-23 11:00,23,2625.5,2627,2618,2625,91
20190601|2019-01-23 11:30,23,2628.75,2633,2625.25,2633,21
20190601|2019-01-23 12:00,23,2632.25,2635,2627.5,2634.5,26
20190601|2019-01-23 12:30,23,2633.75,2636.75,2633.75,2636,40
20190601|2019-01-23 13:00,23,2636,2641.25,2633.75,2638.75,22
20190601|2019-01-23 13:30,23,2636.75,2639,2631,2634.5,61
20190601|2019-01-23 14:00,23,2635.25,2645,2635,2642.5,41
20190601|2019-01-23 14:30,23,2642,2645,2639.5,2644,39
20190601|2019-01-23 15:00,23,2644.25,2644.75,2641.75,2643.5,12
20190601|2019-01-23 15:30,23,2643.75,2643.75,2643,2643.25,6
20190601|2019-01-23 17:00,24,2639.75,2643.25,2639.75,2642.75,10
20190601|2019-01-23 17:30,24,2641.75,2642.5,2637.75,2637.75,8
20190601|2019-01-23 18:00,24,2641,2641,2639.5,2639.5,2
20190601|2019-01-23 18:30,24,2641,2643,2641,2643,5
20190601|2019-01-23 19:00,24,2642.25,2650,2642.25,2646.25,32
20190601|2019-01-23 19:30,24,2643.75,2643.75,2640,2640,2
20190601|2019-01-23 20:00,24,2638.5,2641.25,2638.5,2641,4
20190601|2019-01-23 20:30,24,2637,2642.5,2637,2642.5,3
20190601|2019-01-23 21:00,24,2642.75,2642.75,2642.75,2642.75,1
20190601|2019-01-23 21:30,24,2643.25,2643.25,2643.25,2643.25,1
20190601|2019-01-23 22:00,24,2640.25,2640.25,2640.25,2640.25,1
20190601|2019-01-23 23:00,24,2642,2642,2642,2642,1
20190601|2019-01-23 23:30,24,2642.75,2642.75,2641.5,2642.75,3
20190601|2019-01-24 00:00,24,2643.75,2643.75,2643.5,2643.5,2
20190601|2019-01-24 01:00,24,2640,2640,2640,2640,2
20190601|2019-01-24 02:00,24,2639.25,2639.25,2639.25,2639.25,1
20190601|2019-01-24 02:30,24,2641.25,2645.75,2641.25,2645.75,6
20190601|2019-01-24 03:00,24,2643.5,2648,2643.5,2646.75,16
20190601|2019-01-24 03:30,24,2648.25,2649.5,2647,2649.5,9
20190601|2019-01-24 04:00,24,2648.75,2648.75,2648.5,2648.5,2
20190601|2019-01-24 04:30,24,2647.75,2647.75,2646.25,2646.25,4
20190601|2019-01-24 05:00,24,2649.25,2650.75,2646.5,2646.5,7
20190601|2019-01-24 05:30,24,2647,2647,2646,2646,3
20190601|2019-01-24 06:00,24,2648,2648,2648,2648,1
20190601|2019-01-24 06:30,24,2648,2648,2648,2648,1
20190601|2019-01-24 07:00,24,2649,2649,2648.75,2648.75,2
20190601|2019-01-24 07:30,24,2646.75,2646.75,2639,2640,63
20190601|2019-01-24 08:00,24,2640.5,2645,2640.5,2642.25,12
20190601|2019-01-24 08:30,24,2643.25,2645.25,2636.5,2640,76
20190601|2019-01-24 09:00,24,2638.5,2651.5,2638.5,2651.5,111
20190601|2019-01-24 09:30,24,2651,2651,2642.5,2645,55
20190601|2019-01-24 10:00,24,2646.25,2646.5,2638.5,2643,30
20190601|2019-01-24 10:30,24,2641.75,2650,2640,2649,56
20190601|2019-01-24 11:00,24,2648,2648,2643.5,2643.5,16
20190601|2019-01-24 11:30,24,2643.75,2643.75,2637,2638.5,27
20190601|2019-01-24 12:00,24,2639.5,2639.5,2631.5,2635,31
20190601|2019-01-24 12:30,24,2636,2639,2633,2638,20
20190601|2019-01-24 13:00,24,2637.5,2640,2636.25,2640,34
20190601|2019-01-24 13:30,24,2638.25,2642.75,2638.25,2641,20
20190601|2019-01-24 14:00,24,2642,2646.75,2641.25,2645,34
20190601|2019-01-24 14:30,24,2643.75,2647.75,2642.75,2647.5,18
20190601|2019-01-24 15:00,24,2646,2646,2639,2639,54
20190601|2019-01-24 15:30,24,2640,2642.25,2639.75,2642.25,30
20190601|2019-01-24 17:00,25,2641.75,2641.75,2640,2640,8
20190601|2019-01-24 17:30,25,2640.75,2641.5,2640.75,2641.5,2
20190601|2019-01-24 18:00,25,2643.25,2646.5,2643.25,2646.5,3
20190601|2019-01-24 18:30,25,2643.5,2643.5,2643.5,2643.5,2
20190601|2019-01-24 19:00,25,2643.75,2643.75,2642.5,2642.5,3
20190601|2019-01-24 19:30,25,2643.25,2647.25,2643.25,2644.75,7
20190601|2019-01-24 20:00,25,2647,2649,2647,2648,14
20190601|2019-01-24 20:30,25,2648.5,2649.5,2647.5,2647.5,8
20190601|2019-01-24 21:00,25,2648.5,2651,2648.5,2651,7
20190601|2019-01-24 21:30,25,2649.75,2656,2649.75,2655.75,47
20190601|2019-01-24 22:00,25,2656,2656,2656,2656,1
20190601|2019-01-24 22:30,25,2656,2656,2653.75,2653.75,3
20190601|2019-01-24 23:00,25,2653.75,2656,2653.75,2656,7
20190601|2019-01-24 23:30,25,2656.25,2656.25,2656.25,2656.25,1
20190601|2019-01-25 00:00,25,2654,2654,2654,2654,1
20190601|2019-01-25 00:30,25,2654.25,2654.25,2652.25,2652.25,5
20190601|2019-01-25 01:00,25,2653.75,2655.5,2653,2655.5,5
20190601|2019-01-25 01:30,25,2653.75,2653.75,2653.75,2653.75,2
20190601|2019-01-25 02:00,25,2653.25,2656.25,2652.5,2656.25,7
20190601|2019-01-25 02:30,25,2656.75,2657.75,2656.75,2657.25,7
20190601|2019-01-25 03:00,25,2657.5,2657.5,2656,2656.25,12
20190601|2019-01-25 03:30,25,2655.5,2655.5,2653,2653,2
20190601|2019-01-25 04:30,25,2657.25,2659,2657.25,2659,5
20190601|2019-01-25 05:00,25,2659,2661.25,2659,2660.75,11
20190601|2019-01-25 05:30,25,2660.25,2660.75,2658,2659.75,17
20190601|2019-01-25 06:00,25,2658,2658.5,2656.25,2657.25,10
20190601|2019-01-25 06:30,25,2656.25,2656.25,2656.25,2656.25,1
20190601|2019-01-25 07:00,25,2660.5,2660.75,2660.25,2660.75,5
20190601|2019-01-25 07:30,25,2662,2666.5,2661.25,2664,25
20190601|2019-01-25 08:00,25,2664.25,2666.25,2664.25,2666.25,40
20190601|2019-01-25 08:30,25,2666.5,2668.25,2662.5,2667.25,87
20190601|2019-01-25 09:00,25,2668.25,2672.75,2668.25,2671.5,42
20190601|2019-01-25 09:30,25,2674,2677,2668,2675,99
20190601|2019-01-25 10:00,25,2674,2675.25,2669,2669.25,46
20190601|2019-01-25 10:30,25,2671.75,2674.5,2671,2672.75,17
20190601|2019-01-25 11:00,25,2672.75,2677,2671.25,2677,22
20190601|2019-01-25 11:30,25,2675,2675.5,2666,2669,65
20190601|2019-01-25 12:00,25,2671.25,2672.5,2670.5,2672.5,8
20190601|2019-01-25 12:30,25,2672,2672.5,2671.5,2672.5,8
20190601|2019-01-25 13:00,25,2672.75,2673.75,2666,2666.5,56
20190601|2019-01-25 13:30,25,2668,2671.75,2666,2669.5,51
20190601|2019-01-25 14:00,25,2669.5,2671.25,2666.5,2667,35
20190601|2019-01-25 14:30,25,2666.5,2669.75,2663.75,2668.25,82
20190601|2019-01-25 15:00,25,2668.25,2669,2666.25,2669,13
20190601|2019-01-25 15:30,25,2670.75,2671,2670.25,2670.25,3
20190601|2019-01-27 17:00,28,2668.25,2668.75,2665,2665.25,16
20190601|2019-01-27 17:30,28,2667,2667,2667,2667,1
20190601|2019-01-27 18:00,28,2663.75,2664.75,2663.75,2664.75,6
20190601|2019-01-27 18:30,28,2663,2663,2662.75,2662.75,2
20190601|2019-01-27 19:00,28,2663.25,2663.5,2659.75,2663.5,10
20190601|2019-01-27 19:30,28,2664,2665.75,2663.5,2663.5,8
20190601|2019-01-27 20:30,28,2661,2661,2661,2661,5
20190601|2019-01-27 21:30,28,2663,2663,2662.75,2662.75,2
20190601|2019-01-27 22:00,28,2664.25,2664.25,2664.25,2664.25,3
20190601|2019-01-27 23:30,28,2658,2658,2658,2658,2
20190601|2019-01-28 00:00,28,2659.5,2659.5,2659.5,2659.5,1
20190601|2019-01-28 00:30,28,2658.75,2658.75,2657.75,2657.75,5
20190601|2019-01-28 01:00,28,2658.5,2658.5,2658.5,2658.5,1
20190601|2019-01-28 01:30,28,2659.5,2659.5,2659.5,2659.5,1
20190601|2019-01-28 02:00,28,2658.75,2658.75,2655.75,2657.25,9
20190601|2019-01-28 02:30,28,2654.75,2655,2653.25,2654.5,6
20190601|2019-01-28 03:00,28,2655.75,2655.75,2654.5,2654.5,5
20190601|2019-01-28 03:30,28,2656.25,2657.25,2656.25,2657.25,3
20190601|2019-01-28 04:00,28,2656.5,2656.5,2656.5,2656.5,1
20190601|2019-01-28 04:30,28,2656.5,2656.5,2656.25,2656.25,2
20190601|2019-01-28 05:00,28,2655.5,2658.75,2655,2657.25,45
20190601|2019-01-28 05:30,28,2656,2656,2656,2656,2
20190601|2019-01-28 06:30,28,2655.25,2656,2654.5,2655.5,24
20190601|2019-01-28 07:00,28,2655.75,2655.75,2652.25,2652.5,9
20190601|2019-01-28 07:30,28,2652.5,2652.5,2651.25,2652,3
20190601|2019-01-28 08:00,28,2653,2653,2642.5,2644.5,52
20190601|2019-01-28 08:30,28,2643.75,2644,2633.25,2637.75,140
20190601|2019-01-28 09:00,28,2636,2642.75,2631.75,2642.75,148
20190601|2019-01-28 09:30,28,2642.25,2644.25,2638.5,2639,54
20190601|2019-01-28 10:00,28,2635.5,2641.25,2634,2639.5,49
20190601|2019-01-28 10:30,28,2640.25,2641,2629.5,2631.25,86
20190601|2019-01-28 11:00,28,2629.5,2636.75,2627.75,2636.5,83
20190601|2019-01-28 11:30,28,2636,2637.25,2633.5,2634.5,21
20190601|2019-01-28 12:00,28,2633,2640.5,2633,2638.5,20
20190601|2019-01-28 12:30,28,2639,2644.75,2639,2643.25,19
20190601|2019-01-28 13:00,28,2642.5,2642.5,2637.25,2638.25,25
20190601|2019-01-28 13:30,28,2640.75,2646.75,2640,2644.25,27
20190601|2019-01-28 14:00,28,2646,2647.5,2643,2646.5,37
20190601|2019-01-28 14:30,28,2644.75,2647.25,2641.25,2647.25,51
20190601|2019-01-28 15:00,28,2647.5,2647.75,2646,2646,30
20190601|2019-01-28 15:30,28,2646,2646.75,2645.75,2646.75,11
20190601|2019-01-28 17:00,29,2643.75,2643.75,2641,2641,13
20190601|2019-01-28 17:30,29,2641.25,2642.25,2641.25,2642.25,4
20190601|2019-01-28 18:00,29,2639.5,2640.5,2637.5,2638,18
20190601|2019-01-28 18:30,29,2636,2638,2635,2635,14
20190601|2019-01-28 19:00,29,2634.75,2637.5,2634.5,2636,9
20190601|2019-01-28 19:30,29,2634.5,2634.5,2634.5,2634.5,1
20190601|2019-01-28 20:00,29,2637.25,2637.25,2635.75,2635.75,2
20190601|2019-01-28 20:30,29,2635.75,2635.75,2635,2635,2
20190601|2019-01-28 21:00,29,2638.5,2638.5,2638.5,2638.5,1
20190601|2019-01-28 22:00,29,2638,2638,2638,2638,1
20190601|2019-01-28 22:30,29,2639,2639.25,2638.75,2638.75,4
20190601|2019-01-28 23:00,29,2639,2639,2638.25,2638.25,6
20190601|2019-01-28 23:30,29,2640.5,2643.75,2640.5,2643.75,11
20190601|2019-01-29 00:00,29,2642.5,2644.5,2642.5,2643.25,6
20190601|2019-01-29 00:30,29,2642.5,2642.5,2641.75,2641.75,4
20190601|2019-01-29 01:00,29,2641,2641,2641,2641,1
20190601|2019-01-29 01:30,29,2640.5,2640.5,2640.5,2640.5,1
20190601|2019-01-29 02:00,29,2638.5,2639,2638.25,2639,3
20190601|2019-01-29 02:30,29,2641.5,2641.5,2639.75,2639.75,7
20190601|2019-01-29 03:00,29,2643.25,2645.5,2642.75,2645,7
20190601|2019-01-29 04:00,29,2646.25,2646.75,2646.25,2646.75,3
20190601|2019-01-29 04:30,29,2645.5,2645.5,2645.5,2645.5,1
20190601|2019-01-29 05:30,29,2644.25,2644.75,2644,2644,5
20190601|2019-01-29 06:00,29,2648,2648,2647.25,2647.25,3
20190601|2019-01-29 06:30,29,2647.5,2650.75,2647,2650,13
20190601|2019-01-29 07:30,29,2652.25,2652.25,2650.5,2651.5,6
20190601|2019-01-29 08:00,29,2651.5,2651.5,2648.75,2648.75,9
20190601|2019-01-29 08:30,29,2648.25,2654,2646.5,2651.75,50
20190601|2019-01-29 09:00,29,2651.5,2655,2644.25,2649.25,54
20190601|2019-01-29 09:30,29,2650.75,2650.75,2635,2636.5,46
20190601|2019-01-29 10:00,29,2636,2641.25,2636,2639.5,64
20190601|2019-01-29 10:30,29,2641.5,2644,2640.25,2643.5,104
20190601|2019-01-29 11:00,29,2643.5,2649.25,2642.75,2646.25,80
20190601|2019-01-29 11:30,29,2645.75,2646.5,2643.75,2646,64
20190601|2019-01-29 12:00,29,2645,2645.75,2643.25,2645.75,7
20190601|2019-01-29 12:30,29,2648,2649.25,2647.25,2648,13
20190601|2019-01-29 13:00,29,2647.75,2647.75,2645,2645.5,16
20190601|2019-01-29 13:30,29,2643,2644,2640.25,2641.25,13
20190601|2019-01-29 14:00,29,2640,2643.25,2639.25,2642.5,37
20190601|2019-01-29 14:30,29,2645,2645,2640.25,2643.75,30
20190601|2019-01-29 15:00,29,2644.75,2646,2641.75,2646,13
20190601|2019-01-29 15:30,29,2643.5,2652.75,2643.5,2651.5,25
20190601|2019-01-29 17:00,30,2655.25,2657,2651.75,2651.75,8
20190601|2019-01-29 17:30,30,2651.5,2651.5,2651.5,2651.5,1
20190601|2019-01-29 18:00,30,2650.25,2650.5,2647.5,2647.5,3
20190601|2019-01-29 18:30,30,2648,2648,2648,2648,6
20190601|2019-01-29 19:00,30,2648.75,2648.75,2644,2644,3
20190601|2019-01-29 19:30,30,2645,2647.5,2645,2647.5,12
20190601|2019-01-29 20:00,30,2646.75,2647.5,2646.75,2647.5,2
20190601|2019-01-29 21:00,30,2651.5,2651.5,2651.5,2651.5,3
20190601|2019-01-29 21:30,30,2650,2650,2650,2650,1
20190601|2019-01-29 22:00,30,2651,2651,2650.75,2650.75,3
20190601|2019-01-29 22:30,30,2650.75,2650.75,2649.25,2649.25,3
20190601|2019-01-29 23:00,30,2647,2647,2647,2647,1
20190601|2019-01-29 23:30,30,2646.5,2646.5,2646.5,2646.5,1
20190601|2019-01-30 00:00,30,2646.25,2646.25,2645.5,2645.5,5
20190601|2019-01-30 00:30,30,2645.25,2645.25,2643.25,2643.25,7
20190601|2019-01-30 01:00,30,2641.5,2643.25,2641.5,2643,6
20190601|2019-01-30 01:30,30,2644.25,2644.25,2644.25,2644.25,1
20190601|2019-01-30 02:00,30,2644.5,2644.5,2644.5,2644.5,1
20190601|2019-01-30 02:30,30,2647,2648.25,2647,2648.25,20
20190601|2019-01-30 03:00,30,2650,2651,2650,2651,3
20190601|2019-01-30 03:30,30,2653,2653,2651,2651,5
20190601|2019-01-30 04:00,30,2652,2652.25,2651,2651.25,16
20190601|2019-01-30 05:00,30,2651.75,2653.25,2651.75,2652.25,10
20190601|2019-01-30 05:30,30,2651.75,2651.75,2651.75,2651.75,1
20190601|2019-01-30 06:00,30,2655,2656.75,2655,2655.5,5
20190601|2019-01-30 06:30,30,2658.25,2659.5,2658,2658,22
20190601|2019-01-30 07:00,30,2657.25,2657.75,2657.25,2657.75,3
20190601|2019-01-30 07:30,30,2655.25,2658.25,2655.25,2658.25,4
20190601|2019-01-30 08:00,30,2659.5,2660,2658.5,2660,20
20190601|2019-01-30 08:30,30,2660,2661.5,2654.25,2654.75,90
20190601|2019-01-30 09:00,30,2654.75,2656.5,2651.75,2655.75,127
20190601|2019-01-30 09:30,30,2658.5,2660,2655.5,2658,98
20190601|2019-01-30 10:00,30,2660.25,2665,2660.25,2664.25,67
20190601|2019-01-30 10:30,30,2663.75,2667.75,2663.5,2667.75,24
20190601|2019-01-30 11:00,30,2668,2672,2668,2670,41
20190601|2019-01-30 11:30,30,2670.25,2670.25,2666.5,2668.25,59
20190601|2019-01-30 12:00,30,2666.75,2667.75,2665.5,2666,12
20190601|2019-01-30 12:30,30,2665.75,2666,2662.5,2664,39
20190601|2019-01-30 13:00,30,2661.5,2689,2661.5,2684.25,229
20190601|2019-01-30 13:30,30,2682.5,2694.75,2682.5,2694.75,73
20190601|2019-01-30 14:00,30,2692,2692,2683.25,2684,60
20190601|2019-01-30 14:30,30,2683.5,2685,2680,2684.5,41
20190601|2019-01-30 15:00,30,2683.25,2688.25,2681,2687.5,100
20190601|2019-01-30 15:30,30,2687.5,2689.75,2687.5,2689.75,4
20190601|2019-01-30 17:00,31,2687.25,2691.75,2687.25,2691.25,10
20190601|2019-01-30 17:30,31,2691.25,2693.25,2691.25,2693.25,9
20190601|2019-01-30 18:00,31,2693.25,2693.25,2691,2691,5
20190601|2019-01-30 18:30,31,2689,2689,2688,2688.25,9
20190601|2019-01-30 19:00,31,2690.25,2690.25,2688.75,2690,13
20190601|2019-01-30 19:30,31,2689.5,2689.75,2688,2689.75,3
20190601|2019-01-30 20:00,31,2692.25,2692.75,2692.25,2692.75,2
20190601|2019-01-30 20:30,31,2692.25,2693,2691.75,2693,5
20190601|2019-01-30 21:00,31,2694.25,2695,2693.25,2693.25,469
20190601|2019-01-30 21:30,31,2693.25,2697.25,2693.25,2696,55
20190601|2019-01-30 22:00,31,2695.5,2696.25,2695.5,2696.25,5
20190601|2019-01-30 22:30,31,2695.25,2695.25,2695,2695,2
20190601|2019-01-30 23:00,31,2693,2693,2691.25,2691.25,2
20190601|2019-01-31 00:00,31,2692,2692,2690,2690,8
20190601|2019-01-31 00:30,31,2690,2690.75,2690,2690.5,3
20190601|2019-01-31 01:30,31,2691,2691.25,2691,2691.25,2
20190601|2019-01-31 02:00,31,2690.5,2695.25,2690.5,2695.25,13
20190601|2019-01-31 02:30,31,2695,2695,2692.75,2692.75,5
20190601|2019-01-31 03:00,31,2692,2692,2690.25,2690.25,11
20190601|2019-01-31 03:30,31,2688.75,2690.5,2688.25,2688.75,42
20190601|2019-01-31 04:00,31,2687.75,2689.25,2687,2687,10
20190601|2019-01-31 04:30,31,2689.75,2690.5,2688.5,2688.5,5
20190601|2019-01-31 05:00,31,2690,2690,2690,2690,5
20190601|2019-01-31 05:30,31,2690.75,2691.75,2690,2691.75,7
20190601|2019-01-31 06:00,31,2690.5,2690.5,2688,2689.5,29
20190601|2019-01-31 06:30,31,2689,2691.75,2687.5,2690,59
20190601|2019-01-31 07:00,31,2691.25,2691.25,2685.5,2685.5,41
20190601|2019-01-31 07:30,31,2686.5,2687.25,2684,2684,9
20190601|2019-01-31 08:00,31,2686.25,2686.25,2681.75,2682.5,72
20190601|2019-01-31 08:30,31,2684.5,2688.75,2681.75,2687.75,102
20190601|2019-01-31 09:00,31,2689,2700,2689,2699,93
20190601|2019-01-31 09:30,31,2699.5,2703.75,2696.75,2698,83
20190601|2019-01-31 10:00,31,2701.5,2703.75,2698.5,2703.25,246
20190601|2019-01-31 10:30,31,2703,2712.75,2703,2712.5,93
20190601|2019-01-31 11:00,31,2712,2712.75,2707,2707,68
20190601|2019-01-31 11:30,31,2706.25,2708.75,2702.5,2704,54
20190601|2019-01-31 12:00,31,2704.5,2706.5,2702.5,2702.5,40
20190601|2019-01-31 12:30,31,2702.5,2705,2701.25,2705,28
20190601|2019-01-31 13:00,31,2706,2707.75,2703.25,2703.25,27
20190601|2019-01-31 13:30,31,2704.25,2706.75,2701.75,2706.75,27
20190601|2019-01-31 14:00,31,2705,2705,2698.5,2702.5,22
20190601|2019-01-31 14:30,31,2702,2712,2702,2709.75,54
20190601|2019-01-31 15:00,31,2706.25,2714.25,2706,2712.25,85
20190601|2019-01-31 15:30,31,2712.5,2718,2712,2716.75,40
20190601|2019-01-31 17:00,1,2712.75,2713.75,2710.75,2711,75
20190601|2019-01-31 17:30,1,2709.75,2710.5,2708.75,2708.75,23
20190601|2019-01-31 18:00,1,2709.75,2715,2709.75,2714,41
20190601|2019-01-31 18:30,1,2715,2715,2712,2713,9
20190601|2019-01-31 19:00,1,2712.75,2716.5,2712.5,2714.5,16
20190601|2019-01-31 19:30,1,2710.75,2711,2707.25,2709.5,49
20190601|2019-01-31 20:00,1,2707.5,2710.25,2707,2710.25,9
20190601|2019-01-31 21:30,1,2710.75,2710.75,2710.75,2710.75,1
20190601|2019-01-31 23:30,1,2706.75,2707.75,2706.75,2707.75,7
20190601|2019-02-01 00:30,1,2710,2710.75,2710,2710.75,3
20190601|2019-02-01 01:00,1,2711.75,2712.25,2710.75,2710.75,5
20190601|2019-02-01 01:30,1,2712,2712.25,2712,2712.25,3
20190601|2019-02-01 02:00,1,2710.5,2710.5,2710.25,2710.5,3
20190601|2019-02-01 03:00,1,2708,2710.25,2708,2710.25,5
20190601|2019-02-01 03:30,1,2709,2709,2708,2708,3
20190601|2019-02-01 04:00,1,2709,2709,2709,2709,1
20190601|2019-02-01 04:30,1,2707.25,2707.25,2707,2707,2
20190601|2019-02-01 05:00,1,2710.25,2710.25,2708.5,2708.5,5
20190601|2019-02-01 05:30,1,2708.25,2708.25,2706,2707.75,13
20190601|2019-02-01 06:00,1,2707.5,2708,2706,2706.75,7
20190601|2019-02-01 06:30,1,2706.75,2707,2704.25,2704.25,18
20190601|2019-02-01 07:00,1,2704,2704.75,2702.25,2704.75,27
20190601|2019-02-01 07:30,1,2705,2714,2705,2712.5,88
20190601|2019-02-01 08:00,1,2712,2714,2709.75,2710.25,24
20190601|2019-02-01 08:30,1,2709.75,2713.5,2704.5,2704.5,62
20190601|2019-02-01 09:00,1,2706,2721.5,2706,2719,92
20190601|2019-02-01 09:30,1,2719,2720,2713,2713.25,39
20190601|2019-02-01 10:00,1,2710.25,2715.25,2706.75,2714.5,65
20190601|2019-02-01 10:30,1,2714,2719,2713.5,2719,73
20190601|2019-02-01 11:00,1,2718,2718,2711.25,2712,17
20190601|2019-02-01 11:30,1,2711.25,2713,2709.5,2712.5,23
20190601|2019-02-01 12:00,1,2713.25,2713.25,2709.25,2711,8
20190601|2019-02-01 12:30,1,2711.5,2711.5,2708.5,2709.75,6
20190601|2019-02-01 13:00,1,2709.5,2709.5,2704,2704.75,82
20190601|2019-02-01 13:30,1,2705,2707.5,2702.5,2703.5,22
20190601|2019-02-01 14:00,1,2703.5,2705,2700.5,2703.75,44
20190601|2019-02-01 14:30,1,2706.25,2710,2706.25,2710,61
20190601|2019-02-01 15:00,1,2709.25,2710.5,2709,2709,24
20190601|2019-02-01 15:30,1,2709.25,2710.5,2709,2709,11
20190601|2019-02-03 17:00,4,2704,2706.5,2703.25,2706.5,10
20190601|2019-02-03 17:30,4,2708.25,2708.25,2708.25,2708.25,1
20190601|2019-02-03 18:00,4,2710.5,2712.25,2710.5,2712,4
20190601|2019-02-03 20:30,4,2712.25,2712.25,2712.25,2712.25,2
20190601|2019-02-03 21:00,4,2712,2712,2712,2712,2
20190601|2019-02-03 22:00,4,2710,2710,2710,2710,1
20190601|2019-02-03 23:00,4,2709.75,2709.75,2709.75,2709.75,1
20190601|2019-02-03 23:30,4,2709.25,2709.25,2709.25,2709.25,3
20190601|2019-02-04 00:00,4,2709,2709,2709,2709,1
20190601|2019-02-04 00:30,4,2709.75,2709.75,2709.75,2709.75,1
20190601|2019-02-04 01:00,4,2708.25,2708.25,2707.75,2707.75,3
20190601|2019-02-04 01:30,4,2708,2708,2707.75,2707.75,5
20190601|2019-02-04 02:00,4,2710.25,2710.25,2710.25,2710.25,1
20190601|2019-02-04 03:00,4,2709.75,2709.75,2709.25,2709.25,3
20190601|2019-02-04 04:00,4,2711.75,2711.75,2710.5,2710.5,9
20190601|2019-02-04 04:30,4,2712.5,2712.5,2712.5,2712.5,1
20190601|2019-02-04 05:00,4,2711.75,2711.75,2710.75,2710.75,6
20190601|2019-02-04 05:30,4,2710.25,2710.25,2710.25,2710.25,1
20190601|2019-02-04 06:00,4,2712.5,2712.5,2712.5,2712.5,1
20190601|2019-02-04 06:30,4,2712.25,2712.25,2712.25,2712.25,2
20190601|2019-02-04 07:00,4,2711,2711,2708.5,2709,7
20190601|2019-02-04 07:30,4,2708,2708,2708,2708,1
20190601|2019-02-04 08:00,4,2709,2709,2709,2709,2
20190601|2019-02-04 08:30,4,2709.25,2711.25,2705.25,2711.25,41
20190601|2019-02-04 09:00,4,2707.75,2709.25,2702.25,2705.25,71
20190601|2019-02-04 09:30,4,2707,2710.75,2707,2710,20
20190601|2019-02-04 10:00,4,2710.5,2714.25,2710.5,2713.75,26
20190601|2019-02-04 10:30,4,2715,2717.75,2714.25,2717,28
20190601|2019-02-04 11:00,4,2717.5,2718.5,2717.25,2717.5,20
20190601|2019-02-04 11:30,4,2716.5,2717.5,2716.5,2717.5,5
20190601|2019-02-04 12:00,4,2718.5,2719,2718.25,2718.25,28
20190601|2019-02-04 12:30,4,2718,2722.75,2718,2722.5,22
20190601|2019-02-04 13:00,4,2722.75,2724.25,2722.5,2722.75,18
20190601|2019-02-04 13:30,4,2723.25,2723.25,2721,2722.75,11
20190601|2019-02-04 14:00,4,2722,2723.25,2721.25,2722.5,8
20190601|2019-02-04 14:30,4,2722.25,2728,2721,2728,32
20190601|2019-02-04 15:00,4,2728.75,2730,2725.75,2726.25,28
20190601|2019-02-04 15:30,4,2727.25,2727.25,2726,2727.25,6
20190601|2019-02-04 17:00,5,2724,2726.75,2724,2726.75,4
20190601|2019-02-04 17:30,5,2724.75,2724.75,2724.25,2724.25,3
20190601|2019-02-04 18:00,5,2726,2726,2726,2726,1
20190601|2019-02-04 18:30,5,2725,2725,2721.75,2721.75,4
20190601|2019-02-04 19:00,5,2722.5,2722.5,2722.5,2722.5,1
20190601|2019-02-04 19:30,5,2723.75,2723.75,2723.75,2723.75,1
20190601|2019-02-04 22:30,5,2724.25,2724.25,2724.25,2724.25,1
20190601|2019-02-04 23:30,5,2722.75,2722.75,2722.5,2722.5,2
20190601|2019-02-05 00:30,5,2723.75,2723.75,2723.25,2723.25,2
20190601|2019-02-05 01:00,5,2723.5,2723.75,2723.25,2723.75,8
20190601|2019-02-05 01:30,5,2724.5,2724.5,2724.5,2724.5,2
20190601|2019-02-05 02:00,5,2725,2725,2725,2725,1
20190601|2019-02-05 02:30,5,2725,2726.25,2724.75,2725.75,4
20190601|2019-02-05 03:00,5,2727,2729,2727,2728.5,5
20190601|2019-02-05 03:30,5,2729,2730.5,2729,2729.75,3
20190601|2019-02-05 04:00,5,2731.25,2731.25,2729.5,2729.5,4
20190601|2019-02-05 04:30,5,2730.25,2730.5,2730,2730,3
20190601|2019-02-05 05:00,5,2730.75,2732.5,2730.75,2732.25,12
20190601|2019-02-05 05:30,5,2732.5,2732.5,2732.5,2732.5,1
20190601|2019-02-05 06:00,5,2731.75,2731.75,2731.75,2731.75,1
20190601|2019-02-05 06:30,5,2733,2733,2731.5,2731.5,3
20190601|2019-02-05 07:00,5,2732.25,2733,2731.5,2733,5
20190601|2019-02-05 07:30,5,2732.25,2732.5,2732.25,2732.5,2
20190601|2019-02-05 08:00,5,2731.75,2733.5,2731.5,2732.75,12
20190601|2019-02-05 08:30,5,2733.75,2737.75,2733.75,2737.75,57
20190601|2019-02-05 09:00,5,2736.25,2738.5,2734,2735.25,43
20190601|2019-02-05 09:30,5,2738,2741,2737.75,2740.5,37
20190601|2019-02-05 10:00,5,2741.25,2741.75,2734.75,2735.5,90
20190601|2019-02-05 10:30,5,2736.75,2738.75,2736,2737.75,50
20190601|2019-02-05 11:00,5,2737.5,2737.5,2731.75,2733.5,22
20190601|2019-02-05 11:30,5,2732.25,2734,2728.75,2728.75,20
20190601|2019-02-05 12:00,5,2729.5,2732,2728,2731.75,35
20190601|2019-02-05 12:30,5,2732,2733,2731.75,2732.75,64
20190601|2019-02-05 13:00,5,2733,2739.25,2733,2738,23
20190601|2019-02-05 13:30,5,2737.75,2739.25,2736.25,2739,19
20190601|2019-02-05 14:00,5,2738.75,2740.5,2737.25,2740.5,7
20190601|2019-02-05 14:30,5,2740.75,2742.25,2738.25,2740.5,48
20190601|2019-02-05 15:00,5,2738.75,2739.75,2737,2737,22
20190601|2019-02-05 15:30,5,2737,2737,2737,2737,1
20190601|2019-02-05 17:00,6,2737,2737.25,2736,2736,11
20190601|2019-02-05 17:30,6,2737.75,2737.75,2737,2737,2
20190601|2019-02-05 18:00,6,2735.75,2736,2735.75,2736,4
20190601|2019-02-05 18:30,6,2736.75,2737.5,2736.75,2737.5,3
20190601|2019-02-05 19:00,6,2738.25,2738.25,2738.25,2738.25,2
20190601|2019-02-05 19:30,6,2738.25,2739.25,2737.5,2739.25,5
20190601|2019-02-05 20:00,6,2739.5,2739.5,2738.75,2738.75,5
20190601|2019-02-05 21:00,6,2738.75,2739,2738.75,2739,3
20190601|2019-02-05 21:30,6,2738.5,2738.5,2737.75,2737.75,2
20190601|2019-02-05 22:30,6,2738,2738,2738,2738,2
20190601|2019-02-05 23:00,6,2738,2738,2738,2738,2
20190601|2019-02-06 00:30,6,2738.25,2738.25,2738.25,2738.25,1
20190601|2019-02-06 01:00,6,2736.25,2736.25,2733.5,2734.5,8
20190601|2019-02-06 01:30,6,2733.25,2733.25,2732,2732,6
20190601|2019-02-06 02:00,6,2731.5,2733,2731.5,2733,6
20190601|2019-02-06 03:00,6,2730.5,2731.5,2730.5,2731.5,4
20190601|2019-02-06 03:30,6,2731,2731,2731,2731,1
20190601|2019-02-06 04:00,6,2731.25,2731.25,2731.25,2731.25,2
20190601|2019-02-06 05:00,6,2734.5,2734.75,2733.5,2734,13
20190601|2019-02-06 05:30,6,2733.75,2733.75,2733.75,2733.75,2
20190601|2019-02-06 06:00,6,2733.25,2735.5,2733.25,2734.75,7
20190601|2019-02-06 07:00,6,2736,2736.75,2735.5,2736.25,10
20190601|2019-02-06 07:30,6,2737,2738.25,2737,2737,6
20190601|2019-02-06 08:00,6,2737,2737,2736.75,2736.75,3
20190601|2019-02-06 08:30,6,2736.75,2740.75,2734.75,2738,69
20190601|2019-02-06 09:00,6,2734,2735.75,2727.75,2731.5,81
20190601|2019-02-06 09:30,6,2732.75,2739.75,2732.75,2739.75,96
20190601|2019-02-06 10:00,6,2737.25,2740.25,2732,2734.5,84
20190601|2019-02-06 10:30,6,2736,2737.75,2734,2734.5,32
20190601|2019-02-06 11:00,6,2735.5,2735.5,2732,2734.5,17
20190601|2019-02-06 11:30,6,2736,2737,2735.25,2736,22
20190601|2019-02-06 12:00,6,2737,2738.25,2736.25,2737,25
20190601|2019-02-06 12:30,6,2737,2739,2736.5,2736.5,12
20190601|2019-02-06 13:00,6,2735.5,2735.5,2731.5,2733.25,16
20190601|2019-02-06 13:30,6,2733,2734.25,2730.75,2734.25,31
20190601|2019-02-06 14:00,6,2734.5,2735.5,2733.75,2735.5,16
20190601|2019-02-06 14:30,6,2734.25,2736.5,2734.25,2736,26
20190601|2019-02-06 15:00,6,2737,2737.5,2734.5,2735.25,53
20190601|2019-02-06 15:30,6,2734,2734.75,2733,2733.75,16
20190601|2019-02-06 18:30,7,2732.75,2733.25,2731.5,2731.5,4
20190601|2019-02-06 19:00,7,2729.5,2729.5,2727.5,2729,11
20190601|2019-02-06 19:30,7,2728.5,2728.5,2728.5,2728.5,10
20190601|2019-02-06 20:00,7,2729.25,2729.25,2729,2729,3
20190601|2019-02-06 21:30,7,2729.25,2729.5,2729.25,2729.5,3
20190601|2019-02-06 22:30,7,2728.25,2728.25,2728.25,2728.25,5
20190601|2019-02-06 23:00,7,2727.75,2727.75,2727.75,2727.75,1
20190601|2019-02-07 01:00,7,2726.5,2727.5,2726,2727.5,7
20190601|2019-02-07 01:30,7,2726.75,2727,2725.5,2725.5,5
20190601|2019-02-07 02:00,7,2726,2726,2726,2726,1
20190601|2019-02-07 03:00,7,2729,2729.5,2729,2729.25,21
20190601|2019-02-07 03:30,7,2729,2730.25,2729,2730.25,18
20190601|2019-02-07 04:00,7,2726.75,2726.75,2722.5,2723,24
20190601|2019-02-07 04:30,7,2720.75,2722.5,2720.25,2721.25,23
20190601|2019-02-07 05:00,7,2720.25,2722,2716.25,2718.5,67
20190601|2019-02-07 05:30,7,2716.75,2717,2715.25,2717,9
20190601|2019-02-07 06:00,7,2718.75,2719.25,2716.25,2719.25,23
20190601|2019-02-07 06:30,7,2718,2718,2716,2716,13
20190601|2019-02-07 07:00,7,2717,2718.25,2713.75,2716.25,39
20190601|2019-02-07 07:30,7,2717.5,2719,2717.25,2719,61
20190601|2019-02-07 08:00,7,2720,2720,2718,2718,6
20190601|2019-02-07 08:30,7,2716.5,2718.25,2711.5,2715.5,124
20190601|2019-02-07 09:00,7,2714.5,2721.25,2710.75,2720.5,139
20190601|2019-02-07 09:30,7,2722.25,2722.75,2706,2707,67
20190601|2019-02-07 10:00,7,2706.5,2708.5,2699.25,2699.75,143
20190601|2019-02-07 10:30,7,2700.25,2700.5,2692.25,2693.75,142
20190601|2019-02-07 11:00,7,2694,2699.25,2690.75,2697,94
20190601|2019-02-07 11:30,7,2698.25,2698.25,2690.75,2692.75,114
20190601|2019-02-07 12:00,7,2695,2702,2694.75,2699,50
20190601|2019-02-07 12:30,7,2703.5,2704.25,2699.75,2703.75,57
20190601|2019-02-07 13:00,7,2701.5,2702,2694,2702,89
20190601|2019-02-07 13:30,7,2703.25,2704,2700.25,2700.75,34
20190601|2019-02-07 14:00,7,2702.5,2702.5,2698,2702,20
20190601|2019-02-07 14:30,7,2702.25,2710,2698.75,2710,58
20190601|2019-02-07 15:00,7,2708.75,2710.25,2708.75,2710,19
20190601|2019-02-07 15:30,7,2708,2708.75,2708,2708.25,6
20190601|2019-02-07 17:00,8,2708.5,2708.5,2704.75,2704.75,8
20190601|2019-02-07 17:30,8,2703.25,2703.25,2702.75,2702.75,4
20190601|2019-02-07 18:00,8,2701.5,2703.25,2701.5,2702.25,5
20190601|2019-02-07 18:30,8,2704,2704,2702,2702,6
20190601|2019-02-07 19:00,8,2702.25,2702.25,2699,2699,12
20190601|2019-02-07 19:30,8,2698.75,2699.75,2698,2699.5,23
20190601|2019-02-07 20:00,8,2698.5,2698.75,2696.75,2697,18
20190601|2019-02-07 20:30,8,2698,2699,2698,2699,3
20190601|2019-02-07 21:00,8,2699.5,2700.25,2698.5,2699.5,6
20190601|2019-02-07 22:00,8,2697.75,2698,2697.75,2698,2
20190601|2019-02-07 22:30,8,2696.5,2697,2696.5,2697,12
20190601|2019-02-07 23:00,8,2695.5,2695.5,2695.5,2695.5,1
20190601|2019-02-07 23:30,8,2697,2697,2697,2697,1
20190601|2019-02-08 01:00,8,2700.5,2700.75,2699,2699,3
20190601|2019-02-08 01:30,8,2698,2698,2697.75,2697.75,2
20190601|2019-02-08 02:00,8,2696.5,2699,2696.5,2698.75,11
20190601|2019-02-08 02:30,8,2699.5,2701.5,2698.75,2701.25,52
20190601|2019-02-08 03:00,8,2703,2703,2703,2703,1
20190601|2019-02-08 03:30,8,2700.5,2700.5,2700.5,2700.5,2
20190601|2019-02-08 04:00,8,2700,2700,2699.25,2699.25,2
20190601|2019-02-08 04:30,8,2698.75,2698.75,2698,2698,2
20190601|2019-02-08 05:00,8,2699.5,2699.5,2698.5,2698.5,2
20190601|2019-02-08 05:30,8,2698,2698,2695.5,2695.5,6
20190601|2019-02-08 06:00,8,2692.25,2693.75,2692,2693.5,11
20190601|2019-02-08 06:30,8,2693.5,2694.25,2691.25,2693,14
20190601|2019-02-08 07:00,8,2693,2696.25,2693,2696.25,9
20190601|2019-02-08 07:30,8,2697,2697.5,2694.5,2695,8
20190601|2019-02-08 08:00,8,2695,2696,2693.75,2693.75,20
20190601|2019-02-08 08:30,8,2696,2701.25,2692.5,2694,94
20190601|2019-02-08 09:00,8,2693,2696.5,2688,2693.5,71
20190601|2019-02-08 09:30,8,2692.5,2698.75,2689.5,2690.5,143
20190601|2019-02-08 10:00,8,2689.25,2692.5,2687,2691.25,115
20190601|2019-02-08 10:30,8,2691,2693.25,2686,2692.5,81
20190601|2019-02-08 11:00,8,2693.5,2694.5,2690,2691.75,43
20190601|2019-02-08 11:30,8,2695,2697,2694.25,2696,45
20190601|2019-02-08 12:00,8,2696,2699.25,2696,2697,20
20190601|2019-02-08 12:30,8,2698,2700.25,2696,2700.25,72
20190601|2019-02-08 13:00,8,2700.5,2704.25,2698.25,2704,51
20190601|2019-02-08 13:30,8,2704,2706.25,2703,2703,39
20190601|2019-02-08 14:00,8,2702.25,2706.5,2701.5,2705,40
20190601|2019-02-08 14:30,8,2703.75,2712,2703,2712,88
20190601|2019-02-08 15:00,8,2713,2713.25,2709.75,2711.25,46
20190601|2019-02-08 15:30,8,2711.75,2713.5,2711.75,2712.5,18
20190601|2019-02-10 17:00,11,2715,2715,2713.5,2714.25,19
20190601|2019-02-10 17:30,11,2713.5,2713.5,2711.5,2711.5,14
20190601|2019-02-10 18:00,11,2711.5,2711.5,2709,2709,8
20190601|2019-02-10 18:30,11,2709,2710.5,2708.25,2708.25,12
20190601|2019-02-10 19:00,11,2707.25,2709.25,2706.5,2706.5,26
20190601|2019-02-10 19:30,11,2705.75,2707,2705.5,2707,6
20190601|2019-02-10 20:00,11,2706.5,2707,2706.5,2706.5,9
20190601|2019-02-10 20:30,11,2706.75,2711,2706.75,2710.5,8
20190601|2019-02-10 21:00,11,2710,2710,2709,2709.75,9
20190601|2019-02-10 21:30,11,2709,2709,2709,2709,3
20190601|2019-02-10 22:00,11,2709,2709,2709,2709,2
20190601|2019-02-10 22:30,11,2707.75,2708.25,2707.75,2708.25,5
20190601|2019-02-10 23:00,11,2707.75,2709.75,2707.75,2709.25,13
20190601|2019-02-10 23:30,11,2706.75,2706.75,2706.75,2706.75,3
20190601|2019-02-11 00:00,11,2708,2708,2708,2708,1
20190601|2019-02-11 00:30,11,2710.5,2710.5,2710.5,2710.5,3
20190601|2019-02-11 01:30,11,2709.25,2709.25,2709.25,2709.25,3
20190601|2019-02-11 02:00,11,2712,2713.25,2712,2713.25,9
20190601|2019-02-11 02:30,11,2714,2721.75,2714,2721.75,46
20190601|2019-02-11 03:00,11,2722,2726.75,2722,2722,39
20190601|2019-02-11 03:30,11,2720.5,2723.5,2720.5,2723.5,6
20190601|2019-02-11 04:00,11,2722.75,2723.25,2720.25,2722,23
20190601|2019-02-11 04:30,11,2720.75,2720.75,2720.5,2720.5,2
20190601|2019-02-11 05:00,11,2720.5,2720.75,2717.25,2717.25,18
20190601|2019-02-11 05:30,11,2718,2718,2716.25,2717.5,20
20190601|2019-02-11 06:00,11,2718,2719.75,2716.75,2717.75,28
20190601|2019-02-11 06:30,11,2719.25,2720.5,2718.75,2720.5,8
20190601|2019-02-11 07:00,11,2722,2725.25,2721.75,2722.25,22
20190601|2019-02-11 07:30,11,2721.25,2721.25,2719.75,2720.25,26
20190601|2019-02-11 08:00,11,2720,2720,2719,2719,4
20190601|2019-02-11 08:30,11,2719.25,2721.75,2713,2714.75,66
20190601|2019-02-11 09:00,11,2716,2718.5,2712,2713,45
20190601|2019-02-11 09:30,11,2711.75,2715.25,2711.75,2713.5,24
20190601|2019-02-11 10:00,11,2713,2714.5,2708.5,2714.5,34
20190601|2019-02-11 10:30,11,2711.5,2713,2710.75,2710.75,320
20190601|2019-02-11 11:00,11,2713,2715,2711.25,2711.25,14
20190601|2019-02-11 11:30,11,2714.25,2716.25,2714.25,2715,10
20190601|2019-02-11 12:00,11,2714.25,2715.25,2713.5,2713.5,5
20190601|2019-02-11 12:30,11,2712.5,2712.5,2709.5,2710.75,7
20190601|2019-02-11 13:00,11,2711,2712.5,2710,2710.75,22
20190601|2019-02-11 13:30,11,2711,2711.75,2708.25,2710.5,32
20190601|2019-02-11 14:00,11,2710.5,2713.75,2710.5,2713.5,17
20190601|2019-02-11 14:30,11,2712.5,2715.75,2711,2713.5,45
20190601|2019-02-11 15:00,11,2713.75,2713.75,2711.5,2712.75,40
20190601|2019-02-11 15:30,11,2712.25,2713.5,2712.25,2713.5,6
20190601|2019-02-11 17:00,12,2712,2712,2710.5,2711.25,5
20190601|2019-02-11 17:30,12,2711.75,2711.75,2711.75,2711.75,2
20190601|2019-02-11 18:00,12,2715,2715.5,2715,2715.5,3
20190601|2019-02-11 18:30,12,2718,2720.25,2718,2720.25,13
20190601|2019-02-11 19:00,12,2717.75,2718.75,2716.5,2718.75,27
20190601|2019-02-11 19:30,12,2721,2724,2720,2723,40
20190601|2019-02-11 20:00,12,2722.25,2722.5,2722.25,2722.5,3
20190601|2019-02-11 20:30,12,2721.75,2728,2721.75,2727.25,30
20190601|2019-02-11 21:00,12,2726,2728.25,2726,2728.25,7
20190601|2019-02-11 21:30,12,2727.75,2728.25,2727.75,2728.25,7
20190601|2019-02-11 22:00,12,2728.25,2728.25,2727.25,2727.25,8
20190601|2019-02-11 22:30,12,2726.5,2726.75,2726.5,2726.5,14
20190601|2019-02-11 23:00,12,2726.25,2726.25,2725.25,2726,4
20190601|2019-02-11 23:30,12,2725,2725,2725,2725,1
20190601|2019-02-12 00:00,12,2726.25,2727.25,2726.25,2726.75,9
20190601|2019-02-12 00:30,12,2726.75,2727,2726.75,2727,7
20190601|2019-02-12 01:00,12,2726.25,2727.5,2725.75,2726,43
20190601|2019-02-12 01:30,12,2726.5,2729.25,2726.5,2729.25,12
20190601|2019-02-12 02:00,12,2730,2731,2728,2728.25,43
20190601|2019-02-12 02:30,12,2727.75,2728.5,2727.75,2728.25,6
20190601|2019-02-12 03:00,12,2730,2730.25,2728,2728,3
20190601|2019-02-12 03:30,12,2728.25,2728.5,2727.25,2727.25,6
20190601|2019-02-12 04:00,12,2728.5,2730,2728.5,2730,4
20190601|2019-02-12 04:30,12,2731.25,2731.75,2731.25,2731.75,6
20190601|2019-02-12 05:00,12,2730.5,2732.25,2730.5,2732.25,10
20190601|2019-02-12 05:30,12,2731.25,2732.75,2731.25,2732.75,8
20190601|2019-02-12 06:00,12,2732,2733.25,2732,2732.75,7
20190601|2019-02-12 06:30,12,2733.5,2735.25,2731.75,2731.75,26
20190601|2019-02-12 07:00,12,2731.25,2733,2731.25,2733,4
20190601|2019-02-12 07:30,12,2732,2732.75,2730.75,2730.75,23
20190601|2019-02-12 08:00,12,2732,2733.25,2731,2731.5,56
20190601|2019-02-12 08:30,12,2731.5,2739,2730.75,2737,85
20190601|2019-02-12 09:00,12,2739,2740.25,2737,2737,114
20190601|2019-02-12 09:30,12,2737,2744.75,2734.5,2743.5,280
20190601|2019-02-12 10:00,12,2744,2747,2743.25,2746.5,83
20190601|2019-02-12 10:30,12,2744.75,2748.5,2744.25,2748.5,44
20190601|2019-02-12 11:00,12,2748.5,2749,2743.75,2745.75,53
20190601|2019-02-12 11:30,12,2747.25,2747.25,2744,2746.25,12
20190601|2019-02-12 12:00,12,2746,2749.5,2746,2749.5,24
20190601|2019-02-12 12:30,12,2750,2753.25,2750,2752.5,167
20190601|2019-02-12 13:00,12,2752.5,2752.5,2750.25,2752.25,68
20190601|2019-02-12 13:30,12,2751,2751.5,2750,2750,18
20190601|2019-02-12 14:00,12,2749,2751.75,2749,2751.5,35
20190601|2019-02-12 14:30,12,2750.5,2751.25,2746.25,2749.25,40
20190601|2019-02-12 15:00,12,2748,2750,2747.25,2749.5,51
20190601|2019-02-12 15:30,12,2751.5,2751.5,2750.25,2750.75,3
20190601|2019-02-12 17:00,13,2748.25,2749.25,2748.25,2749.25,9
20190601|2019-02-12 17:30,13,2750.75,2752.25,2750.5,2752,11
20190601|2019-02-12 18:00,13,2752.5,2761.25,2752.5,2757,112
20190601|2019-02-12 18:30,13,2757,2757,2755.25,2755.25,8
20190601|2019-02-12 19:00,13,2755.75,2759.5,2755.75,2757.25,30
20190601|2019-02-12 19:30,13,2757,2759.25,2757,2759.25,8
20190601|2019-02-12 20:00,13,2759,2759.5,2757,2758,27
20190601|2019-02-12 20:30,13,2758,2758,2757.25,2757.5,4
20190601|2019-02-12 21:00,13,2758.25,2761.75,2758.25,2758.75,67
20190601|2019-02-12 21:30,13,2759.75,2760,2758.5,2758.75,9
20190601|2019-02-12 22:30,13,2758,2758,2758,2758,2
20190601|2019-02-12 23:00,13,2758.25,2760,2758.25,2759.75,9
20190601|2019-02-12 23:30,13,2759.75,2759.75,2759.5,2759.5,3
20190601|2019-02-13 00:00,13,2760,2761,2760,2761,7
20190601|2019-02-13 00:30,13,2761.5,2761.5,2761.5,2761.5,1
20190601|2019-02-13 01:00,13,2759.25,2759.75,2759.25,2759.25,18
20190601|2019-02-13 01:30,13,2758.5,2758.5,2758.25,2758.25,2
20190601|2019-02-13 02:00,13,2757.5,2758,2756.5,2758,8
20190601|2019-02-13 02:30,13,2758.5,2758.5,2758.5,2758.5,2
20190601|2019-02-13 03:00,13,2756.25,2756.25,2756.25,2756.25,1
20190601|2019-02-13 03:30,13,2754.5,2754.5,2752.25,2752.25,6
20190601|2019-02-13 04:00,13,2752.5,2753.5,2751.75,2752.75,9
20190601|2019-02-13 05:00,13,2753.75,2755,2753,2755,4
20190601|2019-02-13 05:30,13,2756,2757.75,2755.25,2757.75,14
20190601|2019-02-13 06:00,13,2757.25,2757.25,2757.25,2757.25,10
20190601|2019-02-13 06:30,13,2757,2757.5,2757,2757.5,2
20190601|2019-02-13 07:00,13,2755.75,2755.75,2755.75,2755.75,1
20190601|2019-02-13 07:30,13,2753.75,2759.25,2753.25,2758.25,20
20190601|2019-02-13 08:00,13,2758.75,2758.75,2757,2757,11
20190601|2019-02-13 08:30,13,2758.25,2767.5,2758.25,2763,188
20190601|2019-02-13 09:00,13,2763.75,2764,2759.25,2762.75,116
20190601|2019-02-13 09:30,13,2762.5,2765.75,2761.5,2762.5,90
20190601|2019-02-13 10:00,13,2764.25,2765.75,2757.25,2757.25,96
20190601|2019-02-13 10:30,13,2756.5,2756.5,2753.25,2756.25,47
20190601|2019-02-13 11:00,13,2758.25,2758.25,2753.5,2753.5,14
20190601|2019-02-13 11:30,13,2755.25,2756.75,2755.25,2756.75,15
20190601|2019-02-13 12:00,13,2756.5,2757.25,2755.5,2756.5,15
20190601|2019-02-13 12:30,13,2757.5,2758,2757,2757,9
20190601|2019-02-13 13:00,13,2757.75,2759,2757.5,2759,68
20190601|2019-02-13 13:30,13,2759.25,2762.5,2758.75,2762,35
20190601|2019-02-13 14:00,13,2761.75,2763,2760.75,2763,90
20190601|2019-02-13 14:30,13,2763.25,2764.5,2756.25,2756.25,75
20190601|2019-02-13 15:00,13,2755.5,2756,2754.5,2754.5,40
20190601|2019-02-13 15:30,13,2754.5,2755.75,2754.25,2754.25,4
20190601|2019-02-13 17:00,14,2754.25,2754.25,2753,2753,5
20190601|2019-02-13 17:30,14,2754.75,2754.75,2754.75,2754.75,1
20190601|2019-02-13 18:00,14,2756.75,2756.75,2752.5,2752.5,3
20190601|2019-02-13 18:30,14,2753,2753,2752.25,2752.25,2
20190601|2019-02-13 19:00,14,2752.25,2753.5,2751.75,2753.5,4
20190601|2019-02-13 19:30,14,2754.75,2757,2754.75,2755.5,4
20190601|2019-02-13 20:00,14,2755,2755.25,2755,2755.25,5
20190601|2019-02-13 20:30,14,2754.75,2754.75,2754.75,2754.75,2
20190601|2019-02-13 21:00,14,2754.25,2754.5,2754.25,2754.5,4
20190601|2019-02-13 21:30,14,2758.75,2759.75,2758.75,2759.75,3
20190601|2019-02-13 22:00,14,2759.25,2759.25,2759.25,2759.25,1
20190601|2019-02-13 22:30,14,2758,2758,2758,2758,1
20190601|2019-02-13 23:00,14,2757.5,2757.75,2757.5,2757.75,2
20190601|2019-02-14 00:00,14,2760,2762,2760,2762,5
20190601|2019-02-14 00:30,14,2762,2762,2762,2762,1
20190601|2019-02-14 01:00,14,2763,2764.5,2763,2763,34
20190601|2019-02-14 01:30,14,2764,2765.75,2763,2765.75,6
20190601|2019-02-14 02:00,14,2766,2766,2763.25,2764.25,15
20190601|2019-02-14 02:30,14,2763.25,2763.25,2762,2762,7
20190601|2019-02-14 03:00,14,2761,2763.75,2761,2763.25,3
20190601|2019-02-14 03:30,14,2764.25,2764.25,2764.25,2764.25,1
20190601|2019-02-14 04:00,14,2762,2762,2761.5,2762,6
20190601|2019-02-14 04:30,14,2760,2760,2759.75,2759.75,3
20190601|2019-02-14 05:30,14,2762.75,2762.75,2762.75,2762.75,1
20190601|2019-02-14 06:00,14,2761.75,2762.5,2761.25,2762.5,4
20190601|2019-02-14 06:30,14,2764.75,2765,2764.75,2765,5
20190601|2019-02-14 07:00,14,2763.75,2765.5,2763.75,2765.5,2
20190601|2019-02-14 07:30,14,2763.25,2763.75,2746,2746.5,96
20190601|2019-02-14 08:00,14,2747,2747,2741.75,2744.75,100
20190601|2019-02-14 08:30,14,2743.5,2744.75,2734.5,2743.75,226
20190601|2019-02-14 09:00,14,2743.25,2749.25,2741.75,2748,128
20190601|2019-02-14 09:30,14,2749.25,2752.75,2740.5,2748,200
20190601|2019-02-14 10:00,14,2747,2747,2741.75,2743.75,122
20190601|2019-02-14 10:30,14,2742,2749.5,2740.75,2749.5,19
20190601|2019-02-14 11:00,14,2751.5,2758.25,2751.25,2757.5,88
20190601|2019-02-14 11:30,14,2758.5,2758.75,2756.25,2757.5,41
20190601|2019-02-14 12:00,14,2758,2758,2755.5,2756.5,12
20190601|2019-02-14 12:30,14,2758,2758,2755.25,2756.5,84
20190601|2019-02-14 13:00,14,2754,2758.75,2754,2758.75,35
20190601|2019-02-14 13:30,14,2756.5,2758.75,2753.5,2754,101
20190601|2019-02-14 14:00,14,2755.75,2762.5,2753,2755,117
20190601|2019-02-14 14:30,14,2756.5,2759,2749.5,2749.5,48
20190601|2019-02-14 15:00,14,2750.25,2751.25,2747.5,2748.75,58
20190601|2019-02-14 15:30,14,2750,2750,2746,2746,23
20190601|2019-02-14 17:00,15,2745,2747,2744.5,2747,10
20190601|2019-02-14 17:30,15,2748.5,2748.5,2746.75,2747.5,6
20190601|2019-02-14 18:00,15,2743,2745.5,2741.5,2745.5,14
20190601|2019-02-14 18:30,15,2742,2742.75,2741,2742,9
20190601|2019-02-14 19:00,15,2743.25,2743.75,2742.75,2743.75,6
20190601|2019-02-14 19:30,15,2744.25,2744.25,2744.25,2744.25,1
20190601|2019-02-14 20:00,15,2741.75,2741.75,2738,2739.75,13
20190601|2019-02-14 20:30,15,2739.5,2739.5,2738.75,2738.75,49
20190601|2019-02-14 21:00,15,2738.75,2738.75,2738.25,2738.25,3
20190601|2019-02-14 21:30,15,2738.25,2739,2737.75,2737.75,8
20190601|2019-02-14 22:00,15,2738.5,2739,2738.5,2739,3
20190601|2019-02-14 22:30,15,2738.5,2738.75,2738.5,2738.75,3
20190601|2019-02-14 23:00,15,2736.25,2736.75,2736.25,2736.25,3
20190601|2019-02-14 23:30,15,2736.25,2737.75,2736.25,2737.75,9
20190601|2019-02-15 00:00,15,2738.75,2739.25,2737.5,2737.5,7
20190601|2019-02-15 00:30,15,2737,2737.5,2736.5,2737,13
20190601|2019-02-15 01:00,15,2738,2738,2735.5,2735.5,4
20190601|2019-02-15 01:30,15,2735,2735,2733.25,2734,10
20190601|2019-02-15 02:00,15,2736.75,2737,2735.5,2737,12
20190601|2019-02-15 02:30,15,2737.75,2739.75,2737.75,2739.75,2
20190601|2019-02-15 03:00,15,2740,2741.75,2740,2740.75,9
20190601|2019-02-15 03:30,15,2741.25,2744.75,2741.25,2744.75,23
20190601|2019-02-15 04:00,15,2745,2745.75,2742,2743.75,7
20190601|2019-02-15 04:30,15,2745.5,2751.5,2745.25,2751,33
20190601|2019-02-15 05:00,15,2749.25,2753.75,2749.25,2753.5,28
20190601|2019-02-15 05:30,15,2752,2752.75,2750.75,2751.25,4
20190601|2019-02-15 06:00,15,2749.25,2751,2749.25,2750.5,5
20190601|2019-02-15 06:30,15,2751.75,2757.25,2751.75,2756,34
20190601|2019-02-15 07:00,15,2756.5,2756.5,2753,2754.5,39
20190601|2019-02-15 07:30,15,2755.25,2761,2755.25,2759.5,58
20190601|2019-02-15 08:00,15,2761.5,2774.75,2758.75,2770.25,102
20190601|2019-02-15 08:30,15,2770.25,2776.5,2768.5,2772,193
20190601|2019-02-15 09:00,15,2772,2776.5,2769.75,2774.75,70
20190601|2019-02-15 09:30,15,2774.5,2777.75,2771.25,2771.25,104
20190601|2019-02-15 10:00,15,2774,2775,2769.25,2772.5,40
20190601|2019-02-15 10:30,15,2772.5,2774.5,2770,2773.75,43
20190601|2019-02-15 11:00,15,2774,2775.25,2772.25,2775.25,30
20190601|2019-02-15 11:30,15,2774.5,2775,2772,2772,52
20190601|2019-02-15 12:00,15,2773.5,2773.5,2769.25,2769.25,12
20190601|2019-02-15 12:30,15,2769.25,2772.75,2769.25,2771.25,12
20190601|2019-02-15 13:00,15,2771.5,2773.5,2771.5,2772.25,27
20190601|2019-02-15 13:30,15,2774.75,2775.25,2774.75,2775.25,7
20190601|2019-02-15 14:00,15,2775,2775,2771.75,2772.75,18
20190601|2019-02-15 14:30,15,2772.5,2780.25,2772.5,2780,126
20190601|2019-02-15 15:00,15,2780.25,2782,2780,2781.5,67
20190601|2019-02-15 15:30,15,2782.5,2783.25,2781.25,2781.25,19
20190601|2019-02-17 17:00,19,2784,2786,2782,2782,34
20190601|2019-02-17 17:30,19,2782.5,2783.5,2782.5,2783,14
20190601|2019-02-17 18:00,19,2782.5,2782.5,2780.5,2780.5,7
20190601|2019-02-17 18:30,19,2779,2781.5,2778.75,2780.5,12
20190601|2019-02-17 19:00,19,2779.25,2783,2779.25,2780,13
20190601|2019-02-17 19:30,19,2782.25,2782.25,2782.25,2782.25,2
20190601|2019-02-17 20:00,19,2782.5,2783,2782,2783,7
20190601|2019-02-17 20:30,19,2783.5,2783.5,2783.5,2783.5,1
20190601|2019-02-17 21:00,19,2784.25,2784.25,2783.5,2783.5,14
20190601|2019-02-17 21:30,19,2783,2783,2783,2783,18
20190601|2019-02-17 22:00,19,2782,2782,2782,2782,2
20190601|2019-02-17 22:30,19,2782.25,2782.25,2781.25,2781.25,3
20190601|2019-02-17 23:00,19,2781.75,2782.75,2781.75,2782.75,4
20190601|2019-02-17 23:30,19,2781.5,2782,2781.5,2782,5
20190601|2019-02-18 00:30,19,2781.75,2781.75,2781.5,2781.5,2
20190601|2019-02-18 01:00,19,2783.75,2783.75,2781.25,2782.25,4
20190601|2019-02-18 01:30,19,2783,2783,2783,2783,1
20190601|2019-02-18 02:00,19,2781.75,2782.75,2780.5,2780.5,8
20190601|2019-02-18 02:30,19,2780,2780,2779.25,2779.25,4
20190601|2019-02-18 03:00,19,2780.5,2780.5,2777.75,2777.75,6
20190601|2019-02-18 03:30,19,2778.5,2778.75,2778.5,2778.75,7
20190601|2019-02-18 04:00,19,2778.75,2778.75,2778.75,2778.75,4
20190601|2019-02-18 04:30,19,2779.5,2781.25,2779.5,2781.25,3
20190601|2019-02-18 05:00,19,2782.75,2782.75,2780.5,2780.5,4
20190601|2019-02-18 05:30,19,2780.75,2780.75,2780.75,2780.75,1
20190601|2019-02-18 06:00,19,2780,2781.25,2780,2781.25,3
20190601|2019-02-18 06:30,19,2781.75,2781.75,2781,2781,7
20190601|2019-02-18 07:00,19,2781,2781,2781,2781,2
20190601|2019-02-18 07:30,19,2781.75,2782.25,2781.5,2781.75,25
20190601|2019-02-18 08:00,19,2781.75,2781.75,2781,2781,6
20190601|2019-02-18 08:30,19,2781,2782,2779.5,2782,48
20190601|2019-02-18 09:00,19,2782.5,2782.75,2782,2782,3
20190601|2019-02-18 09:30,19,2781.75,2781.75,2781.75,2781.75,2
20190601|2019-02-18 10:00,19,2781.25,2781.25,2780.75,2780.75,4
20190601|2019-02-18 10:30,19,2781.5,2781.75,2781,2781.75,4
20190601|2019-02-18 11:00,19,2781.5,2782.25,2781.5,2782,8
20190601|2019-02-18 11:30,19,2780.75,2783,2779.25,2782.5,27
20190601|2019-02-18 17:00,19,2780.75,2782,2780.75,2781.75,5
20190601|2019-02-18 17:30,19,2781.5,2781.5,2780.75,2780.75,2
20190601|2019-02-18 18:00,19,2780,2781,2780,2781,2
20190601|2019-02-18 18:30,19,2782.25,2782.25,2780,2780.25,8
20190601|2019-02-18 19:00,19,2782,2782,2781.75,2781.75,2
20190601|2019-02-18 19:30,19,2784.25,2784.75,2784.25,2784.75,3
20190601|2019-02-18 20:00,19,2781.5,2781.5,2781.5,2781.5,11
20190601|2019-02-18 21:00,19,2782,2782,2782,2782,1
20190601|2019-02-18 21:30,19,2781.5,2781.5,2781.5,2781.5,2
20190601|2019-02-18 22:00,19,2781,2781,2781,2781,1
20190601|2019-02-18 22:30,19,2781.25,2781.25,2781.25,2781.25,6
20190601|2019-02-18 23:00,19,2781.25,2781.25,2780,2780.5,4
20190601|2019-02-19 00:00,19,2780,2780,2780,2780,1
20190601|2019-02-19 00:30,19,2780.75,2780.75,2780.5,2780.5,2
20190601|2019-02-19 01:00,19,2780.75,2781,2780.75,2781,7
20190601|2019-02-19 01:30,19,2780.5,2780.5,2780.5,2780.5,1
20190601|2019-02-19 02:00,19,2779.75,2781.25,2779.25,2781.25,17
20190601|2019-02-19 02:30,19,2779.25,2779.25,2779.25,2779.25,5
20190601|2019-02-19 03:00,19,2782.25,2782.25,2776,2776.25,13
20190601|2019-02-19 03:30,19,2777,2777,2776,2776.5,9
20190601|2019-02-19 04:00,19,2777,2777.25,2776,2777.25,8
20190601|2019-02-19 04:30,19,2777.25,2778.25,2777.25,2778.25,3
20190601|2019-02-19 05:00,19,2777.75,2777.75,2774,2774.5,15
20190601|2019-02-19 05:30,19,2772.75,2773,2771.5,2773,15
20190601|2019-02-19 06:00,19,2772,2774,2772,2773,15
20190601|2019-02-19 06:30,19,2772,2775.75,2771.5,2774.25,42
20190601|2019-02-19 07:00,19,2775.5,2775.5,2774.5,2774.5,4
20190601|2019-02-19 08:00,19,2772.75,2772.75,2770.75,2772,7
20190601|2019-02-19 08:30,19,2771.5,2779.5,2771.5,2778.5,63
20190601|2019-02-19 09:00,19,2780,2782.25,2779,2780.75,82
20190601|2019-02-19 09:30,19,2781.5,2781.5,2777,2778,112
20190601|2019-02-19 10:00,19,2778.5,2781.25,2778.5,2779.5,60
20190601|2019-02-19 10:30,19,2780.25,2788.5,2780.25,2788.5,86
20190601|2019-02-19 11:00,19,2788.5,2788.5,2785.75,2787,30
20190601|2019-02-19 11:30,19,2785.75,2786.75,2785.75,2786.25,41
20190601|2019-02-19 12:00,19,2785,2785,2784.25,2784.75,9
20190601|2019-02-19 12:30,19,2784,2785.5,2783.5,2784.75,32
20190601|2019-02-19 13:00,19,2786.5,2788,2786.5,2788,41
20190601|2019-02-19 13:30,19,2789.25,2792.25,2788.5,2791.75,89
20190601|2019-02-19 14:00,19,2791.25,2791.25,2789,2789.25,39
20190601|2019-02-19 14:30,19,2790,2790,2783.5,2783.5,63
20190601|2019-02-19 15:00,19,2785.25,2785.25,2781.5,2782.75,33
20190601|2019-02-19 15:30,19,2782.75,2783.25,2782.5,2782.75,20
20190601|2019-02-19 17:00,20,2781,2783.5,2781,2782.75,13
20190601|2019-02-19 17:30,20,2783.75,2783.75,2783,2783,13
20190601|2019-02-19 18:00,20,2783.75,2783.75,2782.25,2782.25,14
20190601|2019-02-19 18:30,20,2781.75,2783.25,2781.75,2783.25,4
20190601|2019-02-19 19:00,20,2784,2784.75,2784,2784.75,3
20190601|2019-02-19 19:30,20,2783.75,2786.5,2783.75,2786.5,5
20190601|2019-02-19 20:00,20,2784.75,2785,2784.5,2785,3
20190601|2019-02-19 20:30,20,2785.25,2785.25,2784.5,2784.5,4
20190601|2019-02-19 21:30,20,2783,2783,2779,2780.75,14
20190601|2019-02-19 22:00,20,2781,2781,2781,2781,2
20190601|2019-02-19 22:30,20,2781,2781,2780.75,2780.75,2
20190601|2019-02-19 23:00,20,2781.25,2781.25,2780,2780,3
20190601|2019-02-19 23:30,20,2780.25,2781.25,2779.25,2781,29
20190601|2019-02-20 00:00,20,2782,2784,2782,2784,9
20190601|2019-02-20 00:30,20,2782.5,2783,2782.5,2783,6
20190601|2019-02-20 01:00,20,2784.25,2784.25,2784.25,2784.25,1
20190601|2019-02-20 01:30,20,2782,2782.5,2782,2782.5,11
20190601|2019-02-20 02:00,20,2785,2785.25,2785,2785.25,3
20190601|2019-02-20 02:30,20,2783,2783.25,2783,2783.25,6
20190601|2019-02-20 03:00,20,2784.25,2784.25,2782.25,2782.75,23
20190601|2019-02-20 03:30,20,2781.25,2781.5,2778.5,2778.5,8
20190601|2019-02-20 04:00,20,2781.25,2781.25,2780.25,2780.25,21
20190601|2019-02-20 04:30,20,2779.5,2781,2779.5,2781,8
20190601|2019-02-20 05:00,20,2780,2780,2780,2780,20
20190601|2019-02-20 06:00,20,2781.25,2782,2781.25,2782,6
20190601|2019-02-20 06:30,20,2782.25,2782.5,2782,2782,17
20190601|2019-02-20 07:00,20,2780.5,2780.5,2780.5,2780.5,15
20190601|2019-02-20 08:00,20,2783.5,2785,2783.5,2785,6
20190601|2019-02-20 08:30,20,2783.75,2786,2782.75,2786,232
20190601|2019-02-20 09:00,20,2785.75,2787.5,2783.75,2787.5,33
20190601|2019-02-20 09:30,20,2787.75,2790,2787.75,2787.75,28
20190601|2019-02-20 10:00,20,2787.25,2787.75,2787,2787,32
20190601|2019-02-20 10:30,20,2787.5,2791,2787.5,2789.5,55
20190601|2019-02-20 11:00,20,2789,2789.75,2782.5,2782.5,37
20190601|2019-02-20 11:30,20,2783.25,2784.5,2780.75,2782.25,31
20190601|2019-02-20 12:00,20,2783,2789,2783,2788.5,29
20190601|2019-02-20 12:30,20,2788.75,2791.5,2787.75,2790.5,111
20190601|2019-02-20 13:00,20,2790,2795,2778.25,2783.25,176
20190601|2019-02-20 13:30,20,2785,2791.75,2785,2791.5,55
20190601|2019-02-20 14:00,20,2790.25,2791.5,2789,2790.5,36
20190601|2019-02-20 14:30,20,2789.5,2791,2786.5,2790.25,82
20190601|2019-02-20 15:00,20,2790,2791.75,2789.5,2791.75,44
20190601|2019-02-20 15:30,20,2792.25,2792.25,2791.75,2791.75,8
20190601|2019-02-20 17:00,21,2791.25,2791.25,2790,2790,2
20190601|2019-02-20 18:30,21,2789.5,2789.5,2789,2789,12
20190601|2019-02-20 19:00,21,2788.25,2788.25,2787.75,2787.75,3
20190601|2019-02-20 19:30,21,2788,2790,2788,2790,3
20190601|2019-02-20 20:00,21,2790,2790.5,2789.25,2790.5,3
20190601|2019-02-20 20:30,21,2790,2797.25,2790,2797.25,42
20190601|2019-02-20 21:00,21,2796,2798.5,2795.75,2797.75,26
20190601|2019-02-20 21:30,21,2797.75,2802.5,2797.75,2801,54
20190601|2019-02-20 22:00,21,2800.75,2801,2800.25,2801,7
20190601|2019-02-20 22:30,21,2801.75,2802,2799.75,2800.5,11
20190601|2019-02-20 23:00,21,2800.75,2801.5,2800,2800,24
20190601|2019-02-20 23:30,21,2799.5,2801.25,2798.5,2798.5,29
20190601|2019-02-21 00:00,21,2797.5,2797.5,2796,2796,7
20190601|2019-02-21 00:30,21,2796.5,2796.5,2795.75,2796,6
20190601|2019-02-21 01:00,21,2795.25,2798,2795.25,2798,6
20190601|2019-02-21 01:30,21,2797.25,2797.75,2797.25,2797.75,2
20190601|2019-02-21 02:00,21,2795.5,2796.75,2795.5,2796,15
20190601|2019-02-21 02:30,21,2796,2796,2794,2794,19
20190601|2019-02-21 03:00,21,2793,2794,2793,2794,3
20190601|2019-02-21 03:30,21,2793.75,2794,2792.75,2792.75,14
20190601|2019-02-21 04:00,21,2794.75,2795,2793,2793,18
20190601|2019-02-21 04:30,21,2793.25,2793.5,2793.25,2793.5,6
20190601|2019-02-21 05:00,21,2795,2795,2794.5,2794.5,7
20190601|2019-02-21 05:30,21,2793.75,2793.75,2792,2792,5
20190601|2019-02-21 06:00,21,2793.5,2793.5,2788,2788.25,27
20190601|2019-02-21 06:30,21,2785,2788.25,2784.5,2787.75,20
20190601|2019-02-21 07:00,21,2787.75,2787.75,2787.75,2787.75,2
20190601|2019-02-21 07:30,21,2786.25,2788,2784,2787.5,28
20190601|2019-02-21 08:00,21,2786.25,2786.25,2782,2782.25,111
20190601|2019-02-21 08:30,21,2782,2785,2774.75,2778.25,156
20190601|2019-02-21 09:00,21,2776.25,2780,2773.25,2775.25,111
20190601|2019-02-21 09:30,21,2776.5,2779.5,2775.75,2777,49
20190601|2019-02-21 10:00,21,2776.5,2781.75,2775.25,2777.75,52
20190601|2019-02-21 10:30,21,2776.75,2784,2776.75,2782.5,36
20190601|2019-02-21 11:00,21,2782.5,2783.75,2781,2783.25,21
20190601|2019-02-21 11:30,21,2784,2785.5,2783.25,2785.5,13
20190601|2019-02-21 12:00,21,2785.75,2785.75,2782,2782,51
20190601|2019-02-21 12:30,21,2782,2783,2782,2783,4
20190601|2019-02-21 13:00,21,2782,2782,2774.5,2776.5,51
20190601|2019-02-21 13:30,21,2777.25,2777.5,2768.5,2771.75,87
20190601|2019-02-21 14:00,21,2771.25,2774,2771.25,2772.5,123
20190601|2019-02-21 14:30,21,2772,2780.25,2769.5,2780.25,76
20190601|2019-02-21 15:00,21,2780,2780.5,2779.5,2780.25,40
20190601|2019-02-21 15:30,21,2779,2779.5,2778.25,2779,17
20190601|2019-02-21 17:00,22,2777.25,2777.5,2776.75,2777,14
20190601|2019-02-21 17:30,22,2777.75,2777.75,2777.75,2777.75,1
20190601|2019-02-21 18:00,22,2778.5,2778.5,2777.5,2777.5,6
20190601|2019-02-21 18:30,22,2778.25,2779.5,2778.25,2779.5,7
20190601|2019-02-21 19:00,22,2780.25,2780.25,2776,2777.5,63
20190601|2019-02-21 19:30,22,2775.25,2779,2775,2779,8
20190601|2019-02-21 20:00,22,2776.75,2776.75,2776.75,2776.75,1
20190601|2019-02-21 20:30,22,2776.75,2777.25,2776.75,2777,3
20190601|2019-02-21 21:00,22,2775.75,2777.5,2775.75,2777.5,14
20190601|2019-02-21 21:30,22,2776.5,2777,2776.5,2777,2
20190601|2019-02-21 22:00,22,2777.5,2777.5,2777.5,2777.5,1
20190601|2019-02-21 22:30,22,2776,2776.25,2776,2776.25,2
20190601|2019-02-21 23:30,22,2779.25,2779.5,2779.25,2779.5,4
20190601|2019-02-22 00:00,22,2779.75,2779.75,2778.25,2779.5,17
20190601|2019-02-22 00:30,22,2779.5,2780.25,2779.5,2780.25,30
20190601|2019-02-22 01:00,22,2778.75,2779.5,2778.75,2778.75,3
20190601|2019-02-22 02:00,22,2782.25,2782.25,2780.5,2782.25,13
20190601|2019-02-22 02:30,22,2783.5,2786.25,2783.5,2786.25,38
20190601|2019-02-22 03:00,22,2785.25,2788.5,2785.25,2785.5,30
20190601|2019-02-22 03:30,22,2788,2788,2785.5,2786.5,42
20190601|2019-02-22 04:00,22,2786.5,2787.25,2786.5,2787.25,28
20190601|2019-02-22 04:30,22,2787.25,2790.5,2787.25,2789.5,25
20190601|2019-02-22 05:00,22,2789,2790.25,2789,2789.5,5
20190601|2019-02-22 05:30,22,2788.75,2792,2788.5,2790,33
20190601|2019-02-22 06:00,22,2790.75,2790.75,2790.75,2790.75,1
20190601|2019-02-22 06:30,22,2790,2790.25,2789,2789.5,11
20190601|2019-02-22 07:00,22,2789.5,2790.25,2788.75,2788.75,27
20190601|2019-02-22 07:30,22,2788,2788.75,2785.25,2785.5,87
20190601|2019-02-22 08:00,22,2787.5,2787.75,2787.25,2787.5,21
20190601|2019-02-22 08:30,22,2787,2789.5,2783.5,2789.5,107
20190601|2019-02-22 09:00,22,2790,2792,2788.25,2789.5,88
20190601|2019-02-22 09:30,22,2790,2793.75,2788,2792.5,71
20190601|2019-02-22 10:00,22,2792.75,2797.5,2791.25,2797.5,110
20190601|2019-02-22 10:30,22,2796.5,2798.5,2795.25,2796.75,133
20190601|2019-02-22 11:00,22,2796.5,2799.25,2795,2795.75,32
20190601|2019-02-22 11:30,22,2795.5,2796,2794.25,2795.25,62
20190601|2019-02-22 12:00,22,2795,2795,2792,2793.75,83
20190601|2019-02-22 12:30,22,2794.75,2795,2793.5,2793.75,85
20190601|2019-02-22 13:00,22,2794.5,2797,2792.75,2793,31
20190601|2019-02-22 13:30,22,2793.75,2793.75,2786.25,2788,134
20190601|2019-02-22 14:00,22,2787.5,2795.5,2787.5,2794.75,150
20190601|2019-02-22 14:30,22,2794,2798,2792.25,2797.25,112
20190601|2019-02-22 15:00,22,2796,2796.75,2794.5,2796.25,22
20190601|2019-02-22 15:30,22,2796.5,2800.5,2796.5,2800.5,90
20190601|2019-02-24 17:00,25,2804,2807.75,2802.25,2802.25,137
20190601|2019-02-24 17:30,25,2803.5,2806,2803.5,2806,19
20190601|2019-02-24 18:00,25,2805.5,2806.25,2804,2804,15
20190601|2019-02-24 18:30,25,2805.25,2805.75,2805,2805,25
20190601|2019-02-24 19:00,25,2805,2806,2805,2805.25,10
20190601|2019-02-24 19:30,25,2806.75,2807.5,2804.25,2804.25,25
20190601|2019-02-24 20:00,25,2804.5,2805.75,2804.5,2804.75,8
20190601|2019-02-24 20:30,25,2804,2804,2800,2801.5,24
20190601|2019-02-24 21:00,25,2801.75,2802.25,2801.75,2802,3
20190601|2019-02-24 21:30,25,2802.25,2802.75,2802.25,2802.75,5
20190601|2019-02-24 22:00,25,2802.5,2802.5,2802.25,2802.25,3
20190601|2019-02-24 22:30,25,2802.5,2802.75,2801.25,2802.75,4
20190601|2019-02-24 23:00,25,2804.25,2804.25,2803.25,2803.25,20
20190601|2019-02-24 23:30,25,2803,2803,2801.5,2802,12
20190601|2019-02-25 00:00,25,2802.5,2804.25,2802.5,2804.25,25
20190601|2019-02-25 00:30,25,2805,2805,2805,2805,18
20190601|2019-02-25 01:00,25,2804.25,2805.75,2804.25,2804.5,20
20190601|2019-02-25 01:30,25,2804.75,2806.25,2804.75,2805.5,27
20190601|2019-02-25 02:00,25,2806,2807.5,2804,2804,14
20190601|2019-02-25 02:30,25,2803.25,2805.25,2803.25,2805,31
20190601|2019-02-25 03:00,25,2805.5,2806.75,2805,2806.25,25
20190601|2019-02-25 03:30,25,2806.75,2807,2805.5,2805.5,6
20190601|2019-02-25 04:00,25,2806.5,2808.5,2806,2807,42
20190601|2019-02-25 04:30,25,2807.5,2808.75,2807.5,2808.75,39
20190601|2019-02-25 05:00,25,2808.75,2810,2808.5,2810,95
20190601|2019-02-25 05:30,25,2809.75,2810,2808.75,2809.25,84
20190601|2019-02-25 06:00,25,2808,2808.75,2807.75,2808.5,48
20190601|2019-02-25 06:30,25,2808.5,2809.25,2808.5,2809.25,51
20190601|2019-02-25 07:00,25,2809,2810.25,2808.75,2809.75,101
20190601|2019-02-25 07:30,25,2810,2812.5,2810,2812.5,66
20190601|2019-02-25 08:00,25,2813,2814,2812.5,2812.75,61
20190601|2019-02-25 08:30,25,2813,2816,2812,2812.5,565
20190601|2019-02-25 09:00,25,2811.5,2815.75,2810.25,2810.5,700
20190601|2019-02-25 09:30,25,2810.75,2819,2810.25,2818,308
20190601|2019-02-25 10:00,25,2818,2819.5,2814,2814.75,238
20190601|2019-02-25 10:30,25,2814.5,2817,2814,2815,95
20190601|2019-02-25 11:00,25,2815,2815,2810.75,2811.5,166
20190601|2019-02-25 11:30,25,2811,2812,2807,2808.25,128
20190601|2019-02-25 12:00,25,2809,2810,2808,2808,39
20190601|2019-02-25 12:30,25,2807.25,2808.75,2805.5,2807.25,75
20190601|2019-02-25 13:00,25,2808,2809.5,2807.5,2808,35
20190601|2019-02-25 13:30,25,2808.25,2809.25,2806.75,2806.75,30
20190601|2019-02-25 14:00,25,2806.5,2807.25,2802,2802,134
20190601|2019-02-25 14:30,25,2802,2806,2800.25,2801.5,141
20190601|2019-02-25 15:00,25,2801.75,2802.5,2800.75,2802,50
20190601|2019-02-25 15:30,25,2802,2802,2799.5,2801,25
20190601|2019-02-25 17:00,26,2800.25,2801.25,2796.75,2798.25,48
20190601|2019-02-25 17:30,26,2798.25,2799.25,2798.25,2799.25,9
20190601|2019-02-25 18:00,26,2799.75,2800.5,2798.75,2798.75,20
20190601|2019-02-25 18:30,26,2798.75,2798.75,2797.75,2797.75,5
20190601|2019-02-25 19:00,26,2798.5,2799,2795,2795,46
20190601|2019-02-25 19:30,26,2793.75,2794.25,2791.25,2792.75,73
20190601|2019-02-25 20:00,26,2792,2792.5,2790.25,2790.25,7
20190601|2019-02-25 20:30,26,2790.75,2790.75,2788.75,2790.5,28
20190601|2019-02-25 21:00,26,2790.75,2790.75,2790.75,2790.75,4
20190601|2019-02-25 21:30,26,2791,2793.25,2791,2792.5,30
20190601|2019-02-25 22:00,26,2792.25,2792.25,2789.5,2791.25,26
20190601|2019-02-25 22:30,26,2791.5,2792,2791.5,2791.75,3
20190601|2019-02-25 23:00,26,2792,2793,2792,2793,3
20190601|2019-02-26 00:00,26,2793.25,2793.25,2793,2793,3
20190601|2019-02-26 00:30,26,2792.25,2793.25,2791.25,2793,134
20190601|2019-02-26 01:00,26,2793,2794,2792.25,2794,72
20190601|2019-02-26 01:30,26,2795,2795,2794.5,2795,20
20190601|2019-02-26 02:00,26,2795.25,2796,2795,2796,12
20190601|2019-02-26 02:30,26,2796,2796.25,2794.25,2794.25,22
20190601|2019-02-26 03:00,26,2794.25,2795,2790,2790.75,100
20190601|2019-02-26 03:30,26,2790.75,2793.5,2790.75,2793.25,17
20190601|2019-02-26 04:00,26,2795.5,2795.75,2794.5,2794.5,20
20190601|2019-02-26 04:30,26,2794.25,2796.25,2794.25,2796,15
20190601|2019-02-26 05:00,26,2796,2797,2794.5,2794.5,89
20190601|2019-02-26 05:30,26,2794,2795.75,2793,2794.5,11
20190601|2019-02-26 06:00,26,2796.25,2798.25,2795.75,2798,45
20190601|2019-02-26 06:30,26,2798.5,2798.5,2797,2797.25,8
20190601|2019-02-26 07:00,26,2797.5,2797.5,2795.75,2796.75,28
20190601|2019-02-26 07:30,26,2797.5,2797.5,2793.25,2793.25,23
20190601|2019-02-26 08:00,26,2793.75,2797.5,2793.75,2796.5,69
20190601|2019-02-26 08:30,26,2797.5,2800,2795,2799,230
20190601|2019-02-26 09:00,26,2799.25,2805.75,2798,2802.5,403
20190601|2019-02-26 09:30,26,2802.25,2804.5,2795.5,2795.75,160
20190601|2019-02-26 10:00,26,2795,2807.5,2795,2805,159
20190601|2019-02-26 10:30,26,2806.25,2808.25,2802.25,2803,108
20190601|2019-02-26 11:00,26,2803.5,2803.75,2801,2803,10
20190601|2019-02-26 11:30,26,2801,2801.25,2799.25,2799.25,47
20190601|2019-02-26 12:00,26,2799.5,2802.5,2799.5,2802,17
20190601|2019-02-26 12:30,26,2799.5,2801.5,2799.5,2800.75,13
20190601|2019-02-26 13:00,26,2801.5,2802.5,2800,2800,22
20190601|2019-02-26 13:30,26,2801,2806,2800.75,2805.25,69
20190601|2019-02-26 14:00,26,2805.5,2809,2805.25,2805.25,75
20190601|2019-02-26 14:30,26,2804.75,2807.5,2799,2799.75,151
20190601|2019-02-26 15:00,26,2799.25,2799.75,2796.75,2796.75,180
20190601|2019-02-26 15:30,26,2796.75,2796.75,2794,2794,43
20190601|2019-02-26 17:00,27,2792.5,2795.5,2792.25,2795.5,21
20190601|2019-02-26 17:30,27,2796,2796.25,2794.75,2794.75,7
20190601|2019-02-26 18:00,27,2795,2796,2794.75,2795.75,6
20190601|2019-02-26 21:30,27,2795.5,2798.25,2795.5,2797.25,11
20190601|2019-02-26 22:00,27,2796.75,2796.75,2794.25,2795.5,9
20190601|2019-02-26 22:30,27,2795.75,2796.5,2795.25,2796.5,51
20190601|2019-02-26 23:00,27,2798.5,2798.5,2798.5,2798.5,1
20190601|2019-02-26 23:30,27,2798,2798,2796.5,2796.5,15
20190601|2019-02-27 00:00,27,2796.75,2796.75,2793,2793,19
20190601|2019-02-27 00:30,27,2792.75,2792.75,2789,2790.5,56
20190601|2019-02-27 01:00,27,2791.5,2791.75,2788.75,2790.5,15
20190601|2019-02-27 01:30,27,2791.5,2792,2790.75,2792,41
20190601|2019-02-27 02:00,27,2790.25,2792.5,2790.25,2790.5,44
20190601|2019-02-27 02:30,27,2790,2791.25,2786.25,2786.5,230
20190601|2019-02-27 03:00,27,2788,2788.25,2786.5,2788.25,31
20190601|2019-02-27 03:30,27,2787.5,2788.25,2787,2788,17
20190601|2019-02-27 04:00,27,2788.25,2789,2787.5,2788,40
20190601|2019-02-27 04:30,27,2789,2790.75,2789,2790.75,23
20190601|2019-02-27 05:00,27,2791,2791,2790,2790.25,14
20190601|2019-02-27 05:30,27,2790.5,2790.5,2790.5,2790.5,5
20190601|2019-02-27 06:00,27,2791,2792.5,2791,2791.75,35
20190601|2019-02-27 06:30,27,2791.75,2792.5,2791.5,2792.25,45
20190601|2019-02-27 07:00,27,2790,2792,2789.75,2790.5,33
20190601|2019-02-27 07:30,27,2790.5,2793.25,2790.5,2790.75,53
20190601|2019-02-27 08:00,27,2791.25,2792.25,2790.25,2791,126
20190601|2019-02-27 08:30,27,2791.25,2797.5,2791.25,2793.5,271
20190601|2019-02-27 09:00,27,2793,2793,2780.5,2782.75,450
20190601|2019-02-27 09:30,27,2783.25,2788.75,2782.25,2785,615
20190601|2019-02-27 10:00,27,2786.25,2791.75,2785.5,2791.5,120
20190601|2019-02-27 10:30,27,2790.5,2793.25,2789.5,2792.75,88
20190601|2019-02-27 11:00,27,2793,2795,2792.5,2794.75,71
20190601|2019-02-27 11:30,27,2794.75,2796.25,2794,2794,55
20190601|2019-02-27 12:00,27,2794.75,2800.25,2794.75,2798,112
20190601|2019-02-27 12:30,27,2798,2798,2795.5,2797.25,37
20190601|2019-02-27 13:00,27,2797,2799.5,2796,2797.75,61
20190601|2019-02-27 13:30,27,2798.5,2801,2797.25,2797.25,66
20190601|2019-02-27 14:00,27,2798,2800.75,2796.25,2796.25,128
20190601|2019-02-27 14:30,27,2795.75,2798,2794.5,2797.75,55
20190601|2019-02-27 15:00,27,2797.5,2800.5,2797.5,2799.75,75
20190601|2019-02-27 15:30,27,2799.75,2802.25,2799.75,2802,48
20190601|2019-02-27 17:00,28,2799.5,2800,2799.5,2799.5,23
20190601|2019-02-27 17:30,28,2799.5,2799.5,2799.5,2799.5,1
20190601|2019-02-27 18:00,28,2799.5,2799.5,2797,2797.5,15
20190601|2019-02-27 18:30,28,2798.25,2798.25,2796,2796,22
20190601|2019-02-27 19:00,28,2795.75,2797.75,2795.75,2797,12
20190601|2019-02-27 19:30,28,2796.75,2798,2796.75,2797.25,10
20190601|2019-02-27 20:00,28,2799.25,2799.75,2799.25,2799.5,26
20190601|2019-02-27 20:30,28,2798.25,2798.25,2798,2798.25,5
20190601|2019-02-27 21:00,28,2798,2798.25,2798,2798.25,2
20190601|2019-02-27 21:30,28,2797,2797,2797,2797,2
20190601|2019-02-27 22:00,28,2797.5,2797.5,2797.5,2797.5,2
20190601|2019-02-27 22:30,28,2796.5,2797,2796.5,2796.5,5
20190601|2019-02-27 23:00,28,2797,2797.25,2796,2796,10
20190601|2019-02-27 23:30,28,2795.75,2795.75,2792,2792,19
20190601|2019-02-28 00:00,28,2792.5,2793,2789,2789.25,30
20190601|2019-02-28 00:30,28,2789.5,2791,2789.5,2791,16
20190601|2019-02-28 01:00,28,2791.5,2791.5,2787.25,2788.75,33
20190601|2019-02-28 01:30,28,2788.5,2789.5,2788,2788,29
20190601|2019-02-28 02:00,28,2788,2789.5,2787.5,2789,20
20190601|2019-02-28 02:30,28,2790.5,2792,2790.5,2791.75,30
20190601|2019-02-28 03:00,28,2791.75,2793,2791.75,2792.5,50
20190601|2019-02-28 03:30,28,2792,2793.5,2791.75,2792.75,37
20190601|2019-02-28 04:00,28,2792.5,2792.5,2790.75,2792,48
20190601|2019-02-28 04:30,28,2792.25,2793,2792.25,2792.25,19
20190601|2019-02-28 05:00,28,2792.25,2794,2791.75,2793,38
20190601|2019-02-28 05:30,28,2792.5,2793.5,2792.5,2793.5,61
20190601|2019-02-28 06:00,28,2793.25,2794.5,2792.25,2793.75,50
20190601|2019-02-28 06:30,28,2793.75,2796.25,2793.75,2795.5,90
20190601|2019-02-28 07:00,28,2795.25,2795.25,2792.5,2793.75,119
20190601|2019-02-28 07:30,28,2795.75,2797.5,2794.25,2795.5,174
20190601|2019-02-28 08:00,28,2795.5,2795.75,2794,2794.25,98
20190601|2019-02-28 08:30,28,2794.5,2797.5,2792.25,2795.75,238
20190601|2019-02-28 09:00,28,2794,2794.75,2789.5,2792.5,339
20190601|2019-02-28 09:30,28,2792.5,2795.75,2788.5,2791.75,471
20190601|2019-02-28 10:00,28,2792,2795.5,2788.75,2794,103
20190601|2019-02-28 10:30,28,2794.25,2797.5,2793.75,2795.25,105
20190601|2019-02-28 11:00,28,2795.25,2799.25,2794.75,2798.5,106
20190601|2019-02-28 11:30,28,2798,2798.75,2796.25,2798.75,60
20190601|2019-02-28 12:00,28,2799,2799,2795.75,2795.75,63
20190601|2019-02-28 12:30,28,2796.5,2797.75,2795.25,2796.25,54
20190601|2019-02-28 13:00,28,2796.25,2797.5,2794.5,2796.5,29
20190601|2019-02-28 13:30,28,2795.5,2795.5,2792,2793.25,70
20190601|2019-02-28 14:00,28,2793.5,2794.25,2792.25,2794.25,59
20190601|2019-02-28 14:30,28,2794,2796.5,2788,2790,391
20190601|2019-02-28 15:00,28,2790,2794.75,2790,2794.5,454
20190601|2019-02-28 15:30,28,2793.5,2794.5,2792.25,2792.25,68
20190601|2019-02-28 17:00,1,2790.5,2791.5,2789,2789.25,24
20190601|2019-02-28 17:30,1,2790,2791,2790,2791,3
20190601|2019-02-28 18:00,1,2791.75,2792.25,2791.25,2791.75,14
20190601|2019-02-28 18:30,1,2792,2793.25,2792,2793,3
20190601|2019-02-28 19:00,1,2793,2797,2793,2795.25,26
20190601|2019-02-28 19:30,1,2794.75,2800.25,2794.75,2797,138
20190601|2019-02-28 20:00,1,2797,2798,2796.75,2797,40
20190601|2019-02-28 20:30,1,2797.5,2800,2797.5,2799.75,111
20190601|2019-02-28 21:00,1,2800,2804,2800,2802,89
20190601|2019-02-28 21:30,1,2802,2802.75,2801.75,2802,14
20190601|2019-02-28 22:00,1,2802,2802,2801,2801.25,43
20190601|2019-02-28 22:30,1,2801.25,2801.75,2800.5,2800.75,43
20190601|2019-02-28 23:00,1,2800.75,2801.75,2800.25,2801.75,7
20190601|2019-02-28 23:30,1,2801.75,2802,2801.5,2801.5,22
20190601|2019-03-01 00:00,1,2801.5,2802.5,2801.5,2802.5,27
20190601|2019-03-01 00:30,1,2802.5,2803.5,2802.25,2803,13
20190601|2019-03-01 01:00,1,2802.75,2803.5,2802.5,2802.5,37
20190601|2019-03-01 01:30,1,2802,2803,2801.25,2803,8
20190601|2019-03-01 02:00,1,2802.25,2802.25,2801,2801.75,22
20190601|2019-03-01 02:30,1,2802.25,2806.75,2801.75,2805.75,63
20190601|2019-03-01 03:00,1,2806.5,2806.75,2805.25,2806.75,59
20190601|2019-03-01 03:30,1,2807,2807.75,2805.25,2805.5,164
20190601|2019-03-01 04:00,1,2805.75,2806.25,2805.5,2806.25,30
20190601|2019-03-01 04:30,1,2805.75,2806.5,2804.5,2806.5,214
20190601|2019-03-01 05:00,1,2805.75,2806.5,2805.25,2806.25,13
20190601|2019-03-01 05:30,1,2806.75,2807.25,2806.75,2807.25,80
20190601|2019-03-01 06:00,1,2807,2808.5,2806.5,2807.5,273
20190601|2019-03-01 06:30,1,2807,2808.25,2807,2807.5,96
20190601|2019-03-01 07:00,1,2807.5,2808,2805.25,2805.75,197
20190601|2019-03-01 07:30,1,2805.5,2807,2805,2806,121
20190601|2019-03-01 08:00,1,2806.25,2809.75,2805.75,2809,136
20190601|2019-03-01 08:30,1,2809,2814,2808.75,2813.5,848
20190601|2019-03-01 09:00,1,2812,2812,2800.25,2802.25,682
20190601|2019-03-01 09:30,1,2801.75,2804,2800,2802.75,218
20190601|2019-03-01 10:00,1,2803,2803.75,2796.75,2798.75,201
20190601|2019-03-01 10:30,1,2798.25,2799.75,2793,2795.5,174
20190601|2019-03-01 11:00,1,2795.5,2800,2795.5,2800,147
20190601|2019-03-01 11:30,1,2799.5,2802,2798.75,2801.25,118
20190601|2019-03-01 12:00,1,2801.5,2803.5,2800.75,2801.5,87
20190601|2019-03-01 12:30,1,2802,2803.25,2802,2802,107
20190601|2019-03-01 13:00,1,2802,2809,2801.5,2809,250
20190601|2019-03-01 13:30,1,2808.75,2809,2806.25,2807.75,120
20190601|2019-03-01 14:00,1,2808,2808,2805.75,2807,59
20190601|2019-03-01 14:30,1,2807.25,2812.25,2806.25,2809.75,388
20190601|2019-03-01 15:00,1,2809.5,2810.5,2808.5,2810.25,232
20190601|2019-03-01 15:30,1,2810.75,2812.5,2810.5,2811.25,167
20190601|2019-03-03 17:00,4,2819.25,2825,2817,2822.75,315
20190601|2019-03-03 17:30,4,2822.75,2823.25,2822.5,2823,44
20190601|2019-03-03 18:00,4,2823,2823,2820.75,2821.75,48
20190601|2019-03-03 18:30,4,2821.5,2822,2820.5,2821.25,23
20190601|2019-03-03 19:00,4,2821.5,2821.75,2819.75,2820.75,121
20190601|2019-03-03 19:30,4,2821.25,2822,2820,2821.25,59
20190601|2019-03-03 20:00,4,2821.5,2822.5,2821,2822.5,75
20190601|2019-03-03 20:30,4,2822.5,2822.75,2821.5,2822.5,73
20190601|2019-03-03 21:00,4,2822.25,2823,2822.25,2822.75,92
20190601|2019-03-03 21:30,4,2822.75,2823.5,2822.75,2823.25,192
20190601|2019-03-03 22:00,4,2823.25,2823.5,2822.75,2822.75,15
20190601|2019-03-03 22:30,4,2822.5,2822.75,2822.25,2822.5,41
20190601|2019-03-03 23:00,4,2822.5,2823,2821,2821.5,138
20190601|2019-03-03 23:30,4,2820.75,2821.5,2820.75,2821.5,127
20190601|2019-03-04 00:00,4,2821.25,2821.25,2819.5,2820.5,100
20190601|2019-03-04 00:30,4,2820.25,2822,2820,2822,116
20190601|2019-03-04 01:00,4,2821.25,2821.25,2819.75,2820,48
20190601|2019-03-04 01:30,4,2819.5,2819.75,2819,2819.75,47
20190601|2019-03-04 02:00,4,2820,2820,2817.25,2819,41
20190601|2019-03-04 02:30,4,2818.5,2820.5,2818,2820,35
20190601|2019-03-04 03:00,4,2820.25,2821,2819,2819,20
20190601|2019-03-04 03:30,4,2819,2819,2815.75,2816,121
20190601|2019-03-04 04:00,4,2815.25,2817.25,2815.25,2816.5,51
20190601|2019-03-04 04:30,4,2817,2817.75,2816.25,2816.5,23
20190601|2019-03-04 05:00,4,2816,2817.5,2815.75,2817.5,9
20190601|2019-03-04 05:30,4,2817.75,2818.25,2817,2817.5,34
20190601|2019-03-04 06:00,4,2817.75,2819,2817.75,2818.75,28
20190601|2019-03-04 06:30,4,2818.75,2819,2818,2818.5,50
20190601|2019-03-04 07:00,4,2818,2820.25,2818,2819.5,189
20190601|2019-03-04 07:30,4,2819.75,2820.5,2819.5,2820.25,193
20190601|2019-03-04 08:00,4,2820.5,2821.25,2819.5,2820.75,103
20190601|2019-03-04 08:30,4,2821.25,2825.75,2816.75,2821.25,2300
20190601|2019-03-04 09:00,4,2821,2821.25,2814.75,2820,593
20190601|2019-03-04 09:30,4,2820,2820.75,2811.25,2811.25,637
20190601|2019-03-04 10:00,4,2811.5,2812,2799.75,2800.5,1218
20190601|2019-03-04 10:30,4,2799.75,2800.75,2780.75,2783.5,1927
20190601|2019-03-04 11:00,4,2783.75,2788.5,2774.75,2780.75,1900
20190601|2019-03-04 11:30,4,2780,2783.25,2773.5,2777.25,904
20190601|2019-03-04 12:00,4,2777,2784.25,2772.5,2784,1087
20190601|2019-03-04 12:30,4,2784,2789.5,2782.25,2788.5,334
20190601|2019-03-04 13:00,4,2789.75,2793.5,2786.5,2793.5,315
20190601|2019-03-04 13:30,4,2793.5,2795,2790.5,2791,344
20190601|2019-03-04 14:00,4,2791,2793.25,2788.25,2791.75,434
20190601|2019-03-04 14:30,4,2791.25,2799.25,2791,2798.5,1913
20190601|2019-03-04 15:00,4,2798.5,2799,2796.25,2796.5,583
20190601|2019-03-04 15:30,4,2796.5,2797.25,2796.25,2796.5,47
20190601|2019-03-04 17:00,5,2794.5,2795.5,2793,2794.5,60
20190601|2019-03-04 17:30,5,2794,2795.75,2793.5,2795.75,33
20190601|2019-03-04 18:00,5,2796.25,2797.25,2793.25,2796.25,77
20190601|2019-03-04 18:30,5,2796.5,2797.5,2794.75,2794.75,46
20190601|2019-03-04 19:00,5,2794.5,2796.75,2793.5,2794.5,99
20190601|2019-03-04 19:30,5,2793.75,2795,2790.5,2790.75,213
20190601|2019-03-04 20:00,5,2791,2792.75,2791,2792.75,159
20190601|2019-03-04 20:30,5,2792.75,2795.75,2792.25,2795.25,128
20190601|2019-03-04 21:00,5,2795.5,2797.75,2793.5,2794.75,202
20190601|2019-03-04 21:30,5,2794.5,2797,2793.75,2796.25,66
20190601|2019-03-04 22:00,5,2795.75,2796.5,2795.5,2795.5,34
20190601|2019-03-04 22:30,5,2795.5,2795.75,2795,2795,48
20190601|2019-03-04 23:00,5,2795,2795.75,2794.5,2795.75,22
20190601|2019-03-04 23:30,5,2796,2796.25,2795,2795.5,44
20190601|2019-03-05 00:00,5,2796.75,2798.5,2796.5,2798,161
20190601|2019-03-05 00:30,5,2798.25,2798.25,2797,2797.75,66
20190601|2019-03-05 01:00,5,2798,2799.5,2797.25,2797.25,78
20190601|2019-03-05 01:30,5,2796.5,2799,2796.5,2799,79
20190601|2019-03-05 02:00,5,2798.75,2799.75,2797,2799.25,175
20190601|2019-03-05 02:30,5,2799.25,2803.75,2799.25,2802.75,694
20190601|2019-03-05 03:00,5,2802.75,2803.5,2801.75,2803.5,126
20190601|2019-03-05 03:30,5,2803.75,2803.75,2801.75,2802.75,173
20190601|2019-03-05 04:00,5,2803,2803,2800,2801.25,125
20190601|2019-03-05 04:30,5,2801.5,2801.75,2800,2801,112
20190601|2019-03-05 05:00,5,2800.75,2801,2798.75,2800,178
20190601|2019-03-05 05:30,5,2800,2801,2799.75,2801,130
20190601|2019-03-05 06:00,5,2801.25,2801.25,2797.25,2798.75,155
20190601|2019-03-05 06:30,5,2798.75,2799,2796,2796.75,293
20190601|2019-03-05 07:00,5,2797.25,2800.5,2797,2800,423
20190601|2019-03-05 07:30,5,2799.75,2801.5,2798.25,2798.25,322
20190601|2019-03-05 08:00,5,2797.75,2800.25,2797.25,2799.75,276
20190601|2019-03-05 08:30,5,2800,2800,2788.5,2790.75,2495
20190601|2019-03-05 09:00,5,2792,2798.75,2790,2792,3147
20190601|2019-03-05 09:30,5,2792,2796.75,2790.75,2792.75,1935
20190601|2019-03-05 10:00,5,2793,2798.75,2791.5,2797.25,2424
20190601|2019-03-05 10:30,5,2797.25,2801,2795.5,2797.25,1825
20190601|2019-03-05 11:00,5,2797,2798.25,2795,2796.25,1294
20190601|2019-03-05 11:30,5,2796.25,2797.75,2795,2797.5,1231
20190601|2019-03-05 12:00,5,2797.75,2800.5,2794,2794.25,1795
20190601|2019-03-05 12:30,5,2794,2796.5,2793.25,2796,1889
20190601|2019-03-05 13:00,5,2795.75,2798.75,2795.5,2798.75,1687
20190601|2019-03-05 13:30,5,2798.75,2801.25,2797,2800.75,1666
20190601|2019-03-05 14:00,5,2800.5,2801.25,2797.25,2797.75,2292
20190601|2019-03-05 14:30,5,2797.5,2802,2795,2795.25,4449
20190601|2019-03-05 15:00,5,2795.25,2797,2794.25,2797,1013
20190601|2019-03-05 15:30,5,2796.25,2796.5,2793.75,2794,136
20190601|2019-03-05 17:00,6,2792.25,2793,2790.25,2792.75,89
20190601|2019-03-05 17:30,6,2793,2793.5,2791.25,2791.75,94
20190601|2019-03-05 18:00,6,2791.5,2791.75,2790,2791.25,267
20190601|2019-03-05 18:30,6,2791.25,2791.25,2789.75,2791,166
20190601|2019-03-05 19:00,6,2791,2791,2788.75,2789,169
20190601|2019-03-05 19:30,6,2789,2792,2787.75,2789.75,425
20190601|2019-03-05 20:00,6,2789.75,2791.25,2789.5,2791.25,256
20190601|2019-03-05 20:30,6,2791.25,2793.25,2789.5,2790,400
20190601|2019-03-05 21:00,6,2790,2790.75,2789.25,2790.75,204
20190601|2019-03-05 21:30,6,2791,2791,2788,2788,159
20190601|2019-03-05 22:00,6,2788,2788.5,2786.75,2788.25,308
20190601|2019-03-05 22:30,6,2788,2789,2787.75,2788.75,96
20190601|2019-03-05 23:00,6,2789,2790.75,2788.5,2790.75,143
20190601|2019-03-05 23:30,6,2790.75,2791,2789.25,2789.5,194
20190601|2019-03-06 00:00,6,2789.25,2789.5,2788.5,2789.25,219
20190601|2019-03-06 00:30,6,2789.5,2792.25,2789.5,2791.5,210
20190601|2019-03-06 01:00,6,2791.5,2792.25,2790.5,2791.25,215
20190601|2019-03-06 01:30,6,2790.75,2792,2790,2791.75,273
20190601|2019-03-06 02:00,6,2791.25,2794.25,2790.5,2791.5,228
20190601|2019-03-06 02:30,6,2791,2792.5,2790.5,2791,298
20190601|2019-03-06 03:00,6,2791,2793.5,2790.5,2792.75,386
20190601|2019-03-06 03:30,6,2792.75,2793.5,2791.5,2791.75,212
20190601|2019-03-06 04:00,6,2791.75,2792.5,2791,2792.5,363
20190601|2019-03-06 04:30,6,2792.5,2792.75,2792,2792.5,143
20190601|2019-03-06 05:00,6,2792.25,2794,2792.25,2793.25,127
20190601|2019-03-06 05:30,6,2793,2793.25,2792.5,2793.25,220
20190601|2019-03-06 06:00,6,2794,2794,2791.75,2791.75,204
20190601|2019-03-06 06:30,6,2791.75,2792.25,2790.5,2791,333
20190601|2019-03-06 07:00,6,2791,2791.75,2790.25,2790.5,404
20190601|2019-03-06 07:30,6,2790,2795.25,2789.75,2794.25,1713
20190601|2019-03-06 08:00,6,2794.5,2798,2794.5,2796,956
20190601|2019-03-06 08:30,6,2796,2796.25,2786.75,2789.75,3385
20190601|2019-03-06 09:00,6,2789.75,2791.5,2784.5,2784.75,3106
20190601|2019-03-06 09:30,6,2784.5,2787.25,2781.25,2785.75,2437
20190601|2019-03-06 10:00,6,2785.5,2789.5,2783.5,2784.75,1987
20190601|2019-03-06 10:30,6,2784.75,2786,2777.5,2780.25,2050
20190601|2019-03-06 11:00,6,2780.25,2785.25,2777.5,2778.75,2704
20190601|2019-03-06 11:30,6,2778.75,2782.25,2776.5,2776.75,3624
20190601|2019-03-06 12:00,6,2777,2778.75,2775,2776,3081
20190601|2019-03-06 12:30,6,2776.5,2782.75,2776.5,2782.25,3471
20190601|2019-03-06 13:00,6,2782.5,2784,2781,2781.75,2831
20190601|2019-03-06 13:30,6,2782.25,2782.75,2778.25,2780,2530
20190601|2019-03-06 14:00,6,2779.5,2782.25,2773.75,2776.75,3773
20190601|2019-03-06 14:30,6,2776.5,2781.25,2776,2777.25,4909
20190601|2019-03-06 15:00,6,2777.5,2780,2776.5,2776.5,3029
20190601|2019-03-06 15:30,6,2776.25,2777.5,2775.75,2776,484
20190601|2019-03-06 17:00,7,2775.75,2776.75,2774.75,2776.25,308
20190601|2019-03-06 17:30,7,2776.25,2777.25,2771.75,2773.5,450
20190601|2019-03-06 18:00,7,2774,2774,2771.25,2772.25,489
20190601|2019-03-06 18:30,7,2772.25,2773.5,2771.25,2771.75,269
20190601|2019-03-06 19:00,7,2771.75,2774.75,2771.75,2773,522
20190601|2019-03-06 19:30,7,2773,2774.25,2771.5,2773,440
20190601|2019-03-06 20:00,7,2773.5,2775.5,2773,2774.25,250
20190601|2019-03-06 20:30,7,2774,2774.25,2772.75,2773.75,374
20190601|2019-03-06 21:00,7,2773.5,2774.5,2771.75,2773.75,512
20190601|2019-03-06 21:30,7,2774,2774,2772.5,2773,111
20190601|2019-03-06 22:00,7,2773,2773.5,2772.75,2773,68
20190601|2019-03-06 22:30,7,2772.75,2772.75,2772,2772,104
20190601|2019-03-06 23:00,7,2772,2772,2770,2771,411
20190601|2019-03-06 23:30,7,2771.25,2771.75,2770.75,2771.25,208
20190601|2019-03-07 00:00,7,2771.25,2771.75,2770.75,2771.5,376
20190601|2019-03-07 00:30,7,2771.5,2772,2770.75,2771,186
20190601|2019-03-07 01:00,7,2770.75,2771.25,2767.75,2767.75,704
20190601|2019-03-07 01:30,7,2767.75,2769.25,2767,2769,1781
20190601|2019-03-07 02:00,7,2769,2770.25,2768.25,2768.25,1234
20190601|2019-03-07 02:30,7,2768.25,2770,2768,2769.75,825
20190601|2019-03-07 03:00,7,2769.75,2770.75,2769.25,2770,775
20190601|2019-03-07 03:30,7,2769.75,2770.75,2769.5,2769.75,749
20190601|2019-03-07 04:00,7,2770,2771.25,2769,2770.25,897
20190601|2019-03-07 04:30,7,2770.25,2771.25,2769.75,2771.25,601
20190601|2019-03-07 05:00,7,2771.25,2771.5,2770,2771.25,735
20190601|2019-03-07 05:30,7,2771.5,2771.75,2769,2769.5,898
20190601|2019-03-07 06:00,7,2769.75,2773.25,2769.5,2772.5,1494
20190601|2019-03-07 06:30,7,2772.25,2778.75,2771.75,2778.25,3970
20190601|2019-03-07 07:00,7,2778.5,2781,2776.5,2780,4879
20190601|2019-03-07 07:30,7,2779.75,2781.75,2773.25,2774.75,4163
20190601|2019-03-07 08:00,7,2774.75,2777,2771,2771.75,3998
20190601|2019-03-07 08:30,7,2771.75,2773,2750.25,2756.25,40764
20190601|2019-03-07 09:00,7,2756,2757,2747,2753.75,25882
20190601|2019-03-07 09:30,7,2753.75,2758.25,2749.5,2756,16679
20190601|2019-03-07 10:00,7,2756,2757.5,2750.5,2756.75,19454
20190601|2019-03-07 10:30,7,2756.75,2762,2756.75,2758.5,13992
20190601|2019-03-07 11:00,7,2758.5,2760.25,2756,2759,16107
20190601|2019-03-07 11:30,7,2759,2766.25,2754.25,2764.75,19993
20190601|2019-03-07 12:00,7,2764.75,2765.5,2761,2762.75,9707
20190601|2019-03-07 12:30,7,2762.5,2763,2758,2758.75,6804
20190601|2019-03-07 13:00,7,2758.5,2760.25,2752,2754.75,10666
20190601|2019-03-07 13:30,7,2754.75,2755.5,2745.5,2747.25,18717
20190601|2019-03-07 14:00,7,2747.25,2752.5,2743.75,2747.25,23716
20190601|2019-03-07 14:30,7,2747.25,2755,2746.75,2754,35381
20190601|2019-03-07 15:00,7,2754,2756.25,2753.5,2755,14927
20190601|2019-03-07 15:30,7,2755,2755.75,2753.75,2754.25,3273
20190601|2019-03-07 17:00,8,2754.5,2754.75,2753,2754,1217
20190601|2019-03-07 17:30,8,2754.25,2756.25,2754,2756.25,1400
20190601|2019-03-07 18:00,8,2756.25,2756.75,2752.5,2754.25,3911
20190601|2019-03-07 18:30,8,2754.25,2755,2750.25,2750.25,2787
20190601|2019-03-07 19:00,8,2750.25,2751,2749.25,2749.75,3468
20190601|2019-03-07 19:30,8,2749.5,2753.25,2748.5,2753,4680
20190601|2019-03-07 20:00,8,2753,2754.75,2751,2754.75,3154
20190601|2019-03-07 20:30,8,2754.5,2755.5,2753.25,2753.5,2096
20190601|2019-03-07 21:00,8,2753.25,2754.5,2750.25,2752,4299
20190601|2019-03-07 21:30,8,2751.75,2753,2750.25,2751,1819
20190601|2019-03-07 22:00,8,2751,2751,2747.5,2747.75,1941
20190601|2019-03-07 22:30,8,2747.5,2749.75,2747.25,2748.5,1554
20190601|2019-03-07 23:00,8,2748.5,2749.75,2747,2748,2495
20190601|2019-03-07 23:30,8,2748,2748.5,2746.25,2748,2347
20190601|2019-03-08 00:00,8,2747.75,2748.5,2743.75,2744.5,3558
20190601|2019-03-08 00:30,8,2744.5,2745.75,2744,2745,1825
20190601|2019-03-08 01:00,8,2745,2746,2741.75,2742.75,5423
20190601|2019-03-08 01:30,8,2742.75,2744,2740.75,2741.25,7169
20190601|2019-03-08 02:00,8,2741.5,2746.5,2741.25,2746.25,9574
20190601|2019-03-08 02:30,8,2746.5,2747.5,2742.75,2743.5,5803
20190601|2019-03-08 03:00,8,2743.25,2747.25,2743.25,2745.5,5090
20190601|2019-03-08 03:30,8,2745.5,2746.75,2743,2743.75,4984
20190601|2019-03-08 04:00,8,2743.75,2744,2740,2741.5,5884
20190601|2019-03-08 04:30,8,2741.5,2745.25,2741.5,2743.25,4181
20190601|2019-03-08 05:00,8,2743.25,2744.75,2742.5,2743,2879
20190601|2019-03-08 05:30,8,2743,2745.5,2741.25,2741.75,4007
20190601|2019-03-08 06:00,8,2742,2744.25,2741.75,2743.5,4150
20190601|2019-03-08 06:30,8,2743.5,2743.75,2740.75,2740.75,4719
20190601|2019-03-08 07:00,8,2740.75,2744,2740.25,2742.5,8812
20190601|2019-03-08 07:30,8,2742.25,2742.25,2730,2733,49036
20190601|2019-03-08 08:00,8,2733,2733.5,2727.75,2732.25,32009
20190601|2019-03-08 08:30,8,2732,2737.5,2728.25,2732.5,151005
20190601|2019-03-08 09:00,8,2732.25,2734.75,2727,2733.25,93853
20190601|2019-03-08 09:30,8,2733.25,2741.5,2729.75,2734.75,79269
20190601|2019-03-08 10:00,8,2734.5,2741.25,2732.5,2739,59885
20190601|2019-03-08 10:30,8,2739,2741.25,2734.75,2735.25,38867
20190601|2019-03-08 11:00,8,2735,2735.5,2731.25,2734.25,35090
20190601|2019-03-08 11:30,8,2734,2734.75,2727.5,2728.25,26538
20190601|2019-03-08 12:00,8,2728.25,2731.25,2727.5,2730.5,24841
20190601|2019-03-08 12:30,8,2730.25,2734.25,2728.75,2733,23670
20190601|2019-03-08 13:00,8,2733,2736.75,2730.25,2735.75,26752
20190601|2019-03-08 13:30,8,2735.75,2744.75,2735.5,2740.5,47329
20190601|2019-03-08 14:00,8,2740.75,2743.75,2735.75,2736.25,54783
20190601|2019-03-08 14:30,8,2736.25,2749.5,2735.5,2748,112095
20190601|2019-03-08 15:00,8,2748,2752.5,2747,2752,38782
20190601|2019-03-08 15:30,8,2751.75,2753.75,2751.75,2753.75,6041
20190601|2019-03-10 17:00,11,2750.75,2751,2747.25,2748.75,5594
20190601|2019-03-10 17:30,11,2748.75,2749.75,2747.75,2749.5,1733
20190601|2019-03-10 18:00,11,2749.75,2753,2748.5,2752.75,3691
20190601|2019-03-10 18:30,11,2753,2753.5,2748.5,2748.5,3826
20190601|2019-03-10 19:00,11,2748.25,2749.75,2745.25,2746.25,6260
20190601|2019-03-10 19:30,11,2746.25,2746.5,2742.25,2742.75,7073
20190601|2019-03-10 20:00,11,2742.5,2748.5,2741.75,2748.25,7563
20190601|2019-03-10 20:30,11,2748.5,2751.5,2747.5,2750.5,9225
20190601|2019-03-10 21:00,11,2750.75,2752.75,2749.5,2750,7289
20190601|2019-03-10 21:30,11,2750,2751,2749.75,2750.75,3328
20190601|2019-03-10 22:00,11,2750.75,2753.5,2750,2752.25,3458
20190601|2019-03-10 22:30,11,2752.25,2753.5,2751.75,2752.5,2918
20190601|2019-03-10 23:00,11,2752.75,2755.75,2752.5,2753.75,3957
20190601|2019-03-10 23:30,11,2753.5,2754,2752.5,2752.75,1353
20190601|2019-03-11 00:00,11,2752.75,2753.75,2751.25,2751.75,2183
20190601|2019-03-11 00:30,11,2752,2752.25,2751.25,2752,1901
20190601|2019-03-11 01:00,11,2752,2753,2751.5,2753,1314
20190601|2019-03-11 01:30,11,2752.75,2754,2752.25,2753.75,1542
20190601|2019-03-11 02:00,11,2754,2756.75,2753,2755.75,5942
20190601|2019-03-11 02:30,11,2755.5,2758.25,2755.5,2757,4932
20190601|2019-03-11 03:00,11,2757,2757.25,2753.75,2754.25,12417
20190601|2019-03-11 03:30,11,2754.25,2754.75,2751.75,2752,7013
20190601|2019-03-11 04:00,11,2752,2754.25,2751.5,2754,4894
20190601|2019-03-11 04:30,11,2753.75,2755.25,2753.5,2755.25,3150
20190601|2019-03-11 05:00,11,2755,2756,2754,2755.25,4236
20190601|2019-03-11 05:30,11,2755,2756,2753.25,2754.75,4295
20190601|2019-03-11 06:00,11,2755,2755.5,2753.75,2755,4085
20190601|2019-03-11 06:30,11,2754.75,2758,2754.5,2755.5,7833
20190601|2019-03-11 07:00,11,2755.5,2756,2754,2754.25,7594
20190601|2019-03-11 07:30,11,2754.25,2760,2754.25,2758.25,20302
20190601|2019-03-11 08:00,11,2758.25,2758.75,2755,2755.25,15649
20190601|2019-03-11 08:30,11,2755.25,2766,2755,2765.5,117456
20190601|2019-03-11 09:00,11,2765.5,2770.75,2765.25,2770,91614
20190601|2019-03-11 09:30,11,2770.25,2775.75,2768.5,2775.25,85321
20190601|2019-03-11 10:00,11,2775.25,2778.75,2774,2778.5,63940
20190601|2019-03-11 10:30,11,2778.5,2781,2776.5,2780.75,63412
20190601|2019-03-11 11:00,11,2780.75,2782.75,2778.5,2779,54165
20190601|2019-03-11 11:30,11,2779.25,2781.5,2779,2779.5,34222
20190601|2019-03-11 12:00,11,2779.5,2784.5,2779,2784,39564
20190601|2019-03-11 12:30,11,2784.25,2785.5,2782.75,2785,36367
20190601|2019-03-11 13:00,11,2785,2785.25,2782.5,2784,41085
20190601|2019-03-11 13:30,11,2783.75,2786.5,2782.75,2784.25,47184
20190601|2019-03-11 14:00,11,2784.25,2788.5,2783,2786,55624
20190601|2019-03-11 14:30,11,2785.75,2789.25,2785.5,2788,94709
20190601|2019-03-11 15:00,11,2788,2789.5,2786.25,2789.25,45321
20190601|2019-03-11 15:30,11,2789.5,2792.5,2789.25,2790.75,10562
20190601|2019-03-11 17:00,12,2790,2792,2789.25,2791,5776
20190601|2019-03-11 17:30,12,2791,2799,2790.75,2798.5,4782
20190601|2019-03-11 18:00,12,2798.5,2798.75,2796,2796.75,3962
20190601|2019-03-11 18:30,12,2797,2797.5,2796.5,2796.5,3192
20190601|2019-03-11 19:00,12,2796.5,2798,2795,2795,5851
20190601|2019-03-11 19:30,12,2795.25,2796.25,2794.25,2795.75,3690
20190601|2019-03-11 20:00,12,2796,2796.75,2795.5,2796,3073
20190601|2019-03-11 20:30,12,2795.75,2797.5,2795.5,2797,4602
20190601|2019-03-11 21:00,12,2797.25,2798,2797,2798,4074
20190601|2019-03-11 21:30,12,2798,2798.75,2797.25,2797.5,2917
20190601|2019-03-11 22:00,12,2797.5,2798,2796.5,2796.5,1991
20190601|2019-03-11 22:30,12,2796.75,2797.5,2796.5,2797.5,1740
20190601|2019-03-11 23:00,12,2797.25,2797.5,2797,2797,796
20190601|2019-03-11 23:30,12,2797,2797,2796.25,2796.5,991
20190601|2019-03-12 00:00,12,2796.75,2797.25,2795.25,2795.5,2767
20190601|2019-03-12 00:30,12,2795.75,2796.25,2794.5,2794.75,2343
20190601|2019-03-12 01:00,12,2794.75,2795.5,2793.5,2794.25,3435
20190601|2019-03-12 01:30,12,2794,2795.25,2793.75,2795.25,1482
20190601|2019-03-12 02:00,12,2795.25,2796,2794.75,2795.75,3514
20190601|2019-03-12 02:30,12,2795.5,2797,2795.5,2796.75,2742
20190601|2019-03-12 03:00,12,2796.5,2796.75,2793.25,2794.25,9306
20190601|2019-03-12 03:30,12,2794.25,2794.25,2791.5,2793.5,9129
20190601|2019-03-12 04:00,12,2793.25,2796,2793.25,2795,8995
20190601|2019-03-12 04:30,12,2795.25,2796.25,2792,2792.5,7600
20190601|2019-03-12 05:00,12,2792.25,2792.25,2789.75,2790.25,8046
20190601|2019-03-12 05:30,12,2790.25,2791.5,2789.75,2790.5,5624
20190601|2019-03-12 06:00,12,2790.25,2791,2785.5,2786.5,17228
20190601|2019-03-12 06:30,12,2786.5,2788.25,2786,2788.25,8540
20190601|2019-03-12 07:00,12,2788,2790,2787.5,2788.25,9113
20190601|2019-03-12 07:30,12,2788.5,2795.75,2788.5,2794.5,23959
20190601|2019-03-12 08:00,12,2794.5,2794.5,2791,2793.25,18266
20190601|2019-03-12 08:30,12,2793.5,2798.5,2791,2795.75,169716
20190601|2019-03-12 09:00,12,2796,2799,2793.25,2799,83654
20190601|2019-03-12 09:30,12,2799,2802.75,2797.75,2800.25,98511
20190601|2019-03-12 10:00,12,2800.25,2800.25,2794.5,2796,86215
20190601|2019-03-12 10:30,12,2796.25,2802.75,2795,2802.25,57354
20190601|2019-03-12 11:00,12,2802.25,2802.5,2798.25,2800.25,53661
20190601|2019-03-12 11:30,12,2800.5,2800.5,2797,2799,35504
20190601|2019-03-12 12:00,12,2799.25,2800.75,2797.5,2799.75,32249
20190601|2019-03-12 12:30,12,2799.5,2802.75,2798,2801.75,29146
20190601|2019-03-12 13:00,12,2801.75,2803.25,2798.5,2799.25,36182
20190601|2019-03-12 13:30,12,2799.25,2800.75,2798.75,2800.5,28357
20190601|2019-03-12 14:00,12,2800.5,2800.5,2792.5,2796.5,65189
20190601|2019-03-12 14:30,12,2796.75,2800.25,2793.75,2797.25,119075
20190601|2019-03-12 15:00,12,2797.25,2797.75,2795.25,2797.5,33810
20190601|2019-03-12 15:30,12,2797.75,2799.75,2797.25,2799,7188
20190601|2019-03-12 17:00,13,2797.75,2798.75,2795.75,2796,2855
20190601|2019-03-12 17:30,13,2796,2796.5,2794.75,2796.5,1548
20190601|2019-03-12 18:00,13,2796.5,2797.25,2794.75,2795.5,2402
20190601|2019-03-12 18:30,13,2795.25,2795.75,2792.75,2795.75,3764
20190601|2019-03-12 19:00,13,2795.75,2797.75,2794.75,2796.5,4640
20190601|2019-03-12 19:30,13,2796.5,2797.25,2794.75,2794.75,2608
20190601|2019-03-12 20:00,13,2795,2795.75,2793,2793.25,5697
20190601|2019-03-12 20:30,13,2793.25,2793.25,2789,2791,11179
20190601|2019-03-12 21:00,13,2791,2792.25,2789,2789.25,6620
20190601|2019-03-12 21:30,13,2789.25,2790.75,2788.25,2789.75,4785
20190601|2019-03-12 22:00,13,2789.75,2791.75,2789.25,2791,3158
20190601|2019-03-12 22:30,13,2791,2792,2791,2791.5,2421
20190601|2019-03-12 23:00,13,2791.5,2792.75,2791,2792.5,1666
20190601|2019-03-12 23:30,13,2792.25,2792.5,2791.75,2792,1274
20190601|2019-03-13 00:00,13,2792,2793.5,2791.25,2793.25,4045
20190601|2019-03-13 00:30,13,2793.5,2796.25,2793.25,2795.75,4403
20190601|2019-03-13 01:00,13,2796,2796.25,2793,2793.5,3514
20190601|2019-03-13 01:30,13,2793.5,2793.5,2792.5,2793.25,1690
20190601|2019-03-13 02:00,13,2793.25,2794,2791,2792.75,4689
20190601|2019-03-13 02:30,13,2792.75,2794.5,2792.75,2794.5,2619
20190601|2019-03-13 03:00,13,2794.5,2797,2794.5,2797,6437
20190601|2019-03-13 03:30,13,2797,2799.75,2796.5,2799.5,8928
20190601|2019-03-13 04:00,13,2799.5,2799.75,2797.75,2798.75,6601
20190601|2019-03-13 04:30,13,2798.75,2800.5,2797.75,2798.5,5002
20190601|2019-03-13 05:00,13,2798.5,2800.75,2798.25,2800.5,6811
20190601|2019-03-13 05:30,13,2800.75,2802,2799.25,2801.75,4452
20190601|2019-03-13 06:00,13,2801.75,2802.5,2800.75,2801.25,4998
20190601|2019-03-13 06:30,13,2801.5,2803.75,2801,2803.75,9287
20190601|2019-03-13 07:00,13,2803.75,2806,2803.5,2805,14129
20190601|2019-03-13 07:30,13,2805.25,2805.75,2802.5,2803,14732
20190601|2019-03-13 08:00,13,2803,2807.5,2802.75,2807.5,15289
20190601|2019-03-13 08:30,13,2807.5,2812,2805.5,2810.75,127471
20190601|2019-03-13 09:00,13,2811,2814.25,2810.5,2811.5,93124
20190601|2019-03-13 09:30,13,2811.5,2817,2811.5,2816,75541
20190601|2019-03-13 10:00,13,2816,2822.5,2816,2822.5,96443
20190601|2019-03-13 10:30,13,2822.5,2823.75,2819.25,2821,76670
20190601|2019-03-13 11:00,13,2820.75,2822.75,2817.5,2819.25,57054
20190601|2019-03-13 11:30,13,2819,2821.5,2817.5,2821,37285
20190601|2019-03-13 12:00,13,2821,2823,2820.5,2821.75,32497
20190601|2019-03-13 12:30,13,2821.75,2823,2819.75,2822.75,30851
20190601|2019-03-13 13:00,13,2822.75,2826.5,2822.25,2823.5,65667
20190601|2019-03-13 13:30,13,2823.5,2823.5,2813.75,2819,112673
20190601|2019-03-13 14:00,13,2819,2819.75,2814,2815.75,89101
20190601|2019-03-13 14:30,13,2815.75,2820.25,2814.5,2816.25,129265
20190601|2019-03-13 15:00,13,2816,2820,2815.5,2819.75,51175
20190601|2019-03-13 15:30,13,2820,2821.25,2819.75,2820.75,9433
20190601|2019-03-13 17:00,14,2821,2823,2819.25,2822.75,4934
20190601|2019-03-13 17:30,14,2823,2823.5,2822,2822.75,1874
20190601|2019-03-13 18:00,14,2822.75,2823,2820,2821.25,2534
20190601|2019-03-13 18:30,14,2821.25,2821.25,2818.5,2819.75,2970
20190601|2019-03-13 19:00,14,2819.75,2821.5,2818.5,2819.25,4618
20190601|2019-03-13 19:30,14,2819.25,2819.25,2816,2816.25,5062
20190601|2019-03-13 20:00,14,2816.5,2817.25,2815.25,2816.5,5533
20190601|2019-03-13 20:30,14,2816.75,2818,2814.5,2818,9336
20190601|2019-03-13 21:00,14,2817.75,2818.75,2816.25,2818.5,4622
20190601|2019-03-13 21:30,14,2818.5,2818.5,2816.5,2817.5,3105
20190601|2019-03-13 22:00,14,2817.5,2818.25,2816.5,2816.75,2884
20190601|2019-03-13 22:30,14,2817,2817,2814,2815.5,6889
20190601|2019-03-13 23:00,14,2815.5,2816.5,2814.5,2815.75,1727
20190601|2019-03-13 23:30,14,2816,2816.75,2815.75,2815.75,1506
20190601|2019-03-14 00:00,14,2816,2817,2815.5,2816.75,3494
20190601|2019-03-14 00:30,14,2816.75,2818,2815.75,2817.75,2620
20190601|2019-03-14 01:00,14,2817.5,2818,2815.5,2816.25,3209
20190601|2019-03-14 01:30,14,2816,2817,2815.5,2816.5,1380
20190601|2019-03-14 02:00,14,2816.5,2817.25,2815.5,2816.25,2469
20190601|2019-03-14 02:30,14,2816.25,2819,2815.75,2819,3314
20190601|2019-03-14 03:00,14,2818.75,2822.25,2818.75,2821.75,9760
20190601|2019-03-14 03:30,14,2821.75,2824.5,2821,2824.25,8445
20190601|2019-03-14 04:00,14,2824,2824.75,2822.5,2822.5,8359
20190601|2019-03-14 04:30,14,2822.5,2825,2822.5,2824.25,5819
20190601|2019-03-14 05:00,14,2824.5,2824.5,2816.5,2817,28677
20190601|2019-03-14 05:30,14,2817.25,2817.75,2811.25,2813.5,15115
20190601|2019-03-14 06:00,14,2813.75,2816,2813,2815.75,7443
20190601|2019-03-14 06:30,14,2815.75,2817.75,2815.25,2817.75,7529
20190601|2019-03-14 07:00,14,2817.75,2820.25,2817.25,2820,12648
20190601|2019-03-14 07:30,14,2820,2821.75,2819.25,2820,15675
20190601|2019-03-14 08:00,14,2820,2820.5,2814.75,2815.5,21991
20190601|2019-03-14 08:30,14,2815.5,2817.5,2812.5,2815.75,138504
20190601|2019-03-14 09:00,14,2815.75,2815.75,2808.5,2812.75,105993
20190601|2019-03-14 09:30,14,2812.75,2816.5,2811.5,2814.25,71955
20190601|2019-03-14 10:00,14,2814.25,2817.75,2812,2815,64021
20190601|2019-03-14 10:30,14,2815,2820.75,2814,2818.5,57116
20190601|2019-03-14 11:00,14,2818.75,2820,2815,2816.25,47037
20190601|2019-03-14 11:30,14,2816.25,2818.25,2815.5,2816.25,32146
20190601|2019-03-14 12:00,14,2816.25,2816.5,2814,2815.25,24619
20190601|2019-03-14 12:30,14,2815,2816,2811.25,2812.25,41420
20190601|2019-03-14 13:00,14,2812.25,2814.5,2811.5,2813.75,38834
20190601|2019-03-14 13:30,14,2813.5,2814.25,2810.75,2813.25,44047
20190601|2019-03-14 14:00,14,2813.25,2815.25,2812.5,2814.75,40069
20190601|2019-03-14 14:30,14,2814.75,2817,2812.75,2813.75,101528
20190601|2019-03-14 15:00,14,2814,2814.25,2811.5,2812.75,37107
20190601|2019-03-14 15:30,14,2813,2813.75,2812.25,2812.5,6540
20190601|2019-03-14 17:00,15,2813.5,2815,2812.5,2815,3460
20190601|2019-03-14 17:30,15,2814.75,2815.25,2813.75,2814,1862
20190601|2019-03-14 18:00,15,2814,2814.75,2813,2813.75,1375
20190601|2019-03-14 18:30,15,2813.5,2814.5,2812.5,2814.5,1673
20190601|2019-03-14 19:00,15,2814.25,2816,2814.25,2815,4335
20190601|2019-03-14 19:30,15,2815,2816.5,2814.25,2816.25,2284
20190601|2019-03-14 20:00,15,2816.25,2817,2815.25,2816.75,2789
20190601|2019-03-14 20:30,15,2817,2817.75,2815.75,2817.5,3828
20190601|2019-03-14 21:00,15,2817.25,2820.25,2817.25,2819.25,5000
20190601|2019-03-14 21:30,15,2819.25,2822,2818.5,2821.25,5588
20190601|2019-03-14 22:00,15,2821,2822,2818,2818.75,5803
20190601|2019-03-14 22:30,15,2818.5,2820,2818.25,2819.5,2357
20190601|2019-03-14 23:00,15,2819.25,2820.75,2819,2819.5,1995
20190601|2019-03-14 23:30,15,2819.5,2820,2818.75,2819.75,1384
20190601|2019-03-15 00:00,15,2819.75,2820,2817,2817.75,3352
20190601|2019-03-15 00:30,15,2817.75,2818.5,2816.75,2817.25,2320
20190601|2019-03-15 01:00,15,2817.25,2818.5,2816.75,2818,2580
20190601|2019-03-15 01:30,15,2818,2819.25,2817.75,2819,1757
20190601|2019-03-15 02:00,15,2818.75,2819.5,2818,2818.75,2459
20190601|2019-03-15 02:30,15,2818.75,2819.5,2817.5,2819,2861
20190601|2019-03-15 03:00,15,2819,2819.5,2817.5,2818.75,6803
20190601|2019-03-15 03:30,15,2818.75,2821.25,2818.5,2820.5,5733
20190601|2019-03-15 04:00,15,2820.5,2821.25,2819,2820.25,5450
20190601|2019-03-15 04:30,15,2820.5,2821.25,2819.5,2820.5,5671
20190601|2019-03-15 05:00,15,2820.5,2822.5,2820.25,2821.75,5669
20190601|2019-03-15 05:30,15,2822,2825,2821.5,2824.5,16624
20190601|2019-03-15 06:00,15,2824.5,2825.75,2824.25,2825.5,9749
20190601|2019-03-15 06:30,15,2825.5,2826.5,2823.75,2825,11067
20190601|2019-03-15 07:00,15,2825,2826,2824,2824.5,11914
20190601|2019-03-15 07:30,15,2824.5,2826.5,2821,2822.25,23862
20190601|2019-03-15 08:00,15,2822,2823,2815,2819.25,76810
20190601|2019-03-15 08:30,15,2819.25,2825,2818.5,2822.25,147763
20190601|2019-03-15 09:00,15,2822.25,2823.25,2817.25,2822,98288
20190601|2019-03-15 09:30,15,2822,2823,2817.75,2820.75,81111
20190601|2019-03-15 10:00,15,2820.75,2826,2819.25,2825.75,76398
20190601|2019-03-15 10:30,15,2825.5,2831.25,2823.75,2829.25,93638
20190601|2019-03-15 11:00,15,2829.5,2833.75,2828,2832.25,70034
20190601|2019-03-15 11:30,15,2832.5,2836.5,2832.25,2833.25,52691
20190601|2019-03-15 12:00,15,2833.5,2834.75,2831.75,2831.75,33577
20190601|2019-03-15 12:30,15,2831.75,2833.75,2831,2831.5,25676
20190601|2019-03-15 13:00,15,2831.5,2832.25,2827.75,2829,41387
20190601|2019-03-15 13:30,15,2828.75,2831.5,2828.75,2829.75,36682
20190601|2019-03-15 14:00,15,2830,2830,2826.75,2829.25,47380
20190601|2019-03-15 14:30,15,2829,2829.25,2823.5,2828.25,197196
20190601|2019-03-15 15:00,15,2828.25,2830.75,2825.5,2830.25,64130
20190601|2019-03-15 15:30,15,2830,2830.5,2829,2830,11296
20190601|2019-03-17 17:00,18,2827,2828.75,2825.5,2826,3691
20190601|2019-03-17 17:30,18,2826,2827.5,2825.75,2826,1409
20190601|2019-03-17 18:00,18,2826.25,2827.5,2825.25,2826.75,1755
20190601|2019-03-17 18:30,18,2826.5,2827.75,2826.25,2826.75,3141
20190601|2019-03-17 19:00,18,2826.75,2828,2825.5,2826.5,4319
20190601|2019-03-17 19:30,18,2826.5,2826.75,2825.5,2825.5,2120
20190601|2019-03-17 20:00,18,2825.5,2826,2824,2825.5,3550
20190601|2019-03-17 20:30,18,2825.5,2826,2824.25,2825.5,3040
20190601|2019-03-17 21:00,18,2825.75,2828.25,2825.5,2828,2947
20190601|2019-03-17 21:30,18,2827.75,2831.25,2827.75,2831,3898
20190601|2019-03-17 22:00,18,2830.75,2831.25,2829,2830.5,3140
20190601|2019-03-17 22:30,18,2830.25,2831,2829.75,2830.75,1461
20190601|2019-03-17 23:00,18,2830.75,2831.75,2830.5,2831.25,1783
20190601|2019-03-17 23:30,18,2831,2831.75,2830.5,2831.5,1034
20190601|2019-03-18 00:00,18,2831.5,2832.5,2830.5,2832.5,2035
20190601|2019-03-18 00:30,18,2832.25,2832.75,2831.75,2832.5,1881
20190601|2019-03-18 01:00,18,2832.75,2833.5,2832.5,2833,2009
20190601|2019-03-18 01:30,18,2832.75,2833.75,2832.5,2833.25,1325
20190601|2019-03-18 02:00,18,2833.25,2833.5,2831.25,2831.75,2468
20190601|2019-03-18 02:30,18,2831.75,2833.75,2831.75,2832,2940
20190601|2019-03-18 03:00,18,2831.75,2832.5,2830.5,2831,6863
20190601|2019-03-18 03:30,18,2831,2832.75,2830.75,2831.5,4359
20190601|2019-03-18 04:00,18,2831.5,2831.75,2829,2829.75,5515
20190601|2019-03-18 04:30,18,2829.5,2830.5,2828.75,2830,4240
20190601|2019-03-18 05:00,18,2830.25,2830.75,2828.5,2829,4914
20190601|2019-03-18 05:30,18,2829,2831.5,2828.5,2830.75,4936
20190601|2019-03-18 06:00,18,2830.75,2833.75,2830.5,2832.5,7049
20190601|2019-03-18 06:30,18,2832.5,2834.75,2832.25,2833.75,6809
20190601|2019-03-18 07:00,18,2833.75,2833.75,2831.5,2831.5,6869
20190601|2019-03-18 07:30,18,2831.75,2832.75,2830.75,2830.75,6877
20190601|2019-03-18 08:00,18,2831,2831.25,2829.5,2830,13225
20190601|2019-03-18 08:30,18,2830,2838.75,2829.75,2838.75,162105
20190601|2019-03-18 09:00,18,2838.5,2840.75,2835.75,2838.25,94661
20190601|2019-03-18 09:30,18,2838.25,2841,2835.25,2839.5,63149
20190601|2019-03-18 10:00,18,2839.5,2840,2829.5,2831.25,89804
20190601|2019-03-18 10:30,18,2831,2832.75,2827.5,2830.5,74927
20190601|2019-03-18 11:00,18,2830.75,2832,2829,2831.25,49929
20190601|2019-03-18 11:30,18,2831.25,2835,2829.25,2834,41278
20190601|2019-03-18 12:00,18,2833.75,2834.75,2832.75,2834,26609
20190601|2019-03-18 12:30,18,2833.75,2836.5,2833.25,2836,27328
20190601|2019-03-18 13:00,18,2835.75,2836.75,2834,2835.25,23655
20190601|2019-03-18 13:30,18,2835.25,2837.75,2834.5,2836.25,31603
20190601|2019-03-18 14:00,18,2836.5,2836.75,2833,2834.5,39390
20190601|2019-03-18 14:30,18,2834.25,2840.25,2834.25,2838.25,96876
20190601|2019-03-18 15:00,18,2838.25,2841.5,2838.25,2840.5,40285
20190601|2019-03-18 15:30,18,2840.75,2842,2839.75,2841.75,8935
20190601|2019-03-18 17:00,19,2841.5,2843.5,2841.5,2843.5,4093
20190601|2019-03-18 17:30,19,2843.5,2843.5,2841.25,2841.75,2204
20190601|2019-03-18 18:00,19,2841.75,2842.5,2840.75,2842.25,2730
20190601|2019-03-18 18:30,19,2842,2843,2841,2841.75,2078
20190601|2019-03-18 19:00,19,2841.5,2841.75,2839.25,2840.5,7684
20190601|2019-03-18 19:30,19,2840.5,2841.25,2839.5,2840.75,3219
20190601|2019-03-18 20:00,19,2840.75,2843,2840.25,2843,3793
20190601|2019-03-18 20:30,19,2842.75,2844.75,2842.25,2842.5,5817
20190601|2019-03-18 21:00,19,2842.5,2843.5,2841.5,2843,3484
20190601|2019-03-18 21:30,19,2842.75,2843.75,2842,2843.5,2159
20190601|2019-03-18 22:00,19,2843.5,2844.25,2842.75,2843,2010
20190601|2019-03-18 22:30,19,2843.25,2843.5,2842,2842,1257
20190601|2019-03-18 23:00,19,2842,2843,2841.75,2843,1192
20190601|2019-03-18 23:30,19,2843,2843,2842,2842.5,1428
20190601|2019-03-19 00:00,19,2842.5,2842.75,2841.25,2842.75,1769
20190601|2019-03-19 00:30,19,2842.75,2842.75,2841.5,2841.75,1230
20190601|2019-03-19 01:00,19,2841.75,2842,2841.25,2841.75,1449
20190601|2019-03-19 01:30,19,2841.5,2843.5,2841.5,2843.25,1668
20190601|2019-03-19 02:00,19,2843.5,2843.5,2842.75,2843,2469
20190601|2019-03-19 02:30,19,2843,2843.5,2842.25,2842.25,2068
20190601|2019-03-19 03:00,19,2842.25,2844.25,2842,2844,6416
20190601|2019-03-19 03:30,19,2844,2847.75,2843.75,2847.5,11719
20190601|2019-03-19 04:00,19,2847.5,2849,2847,2848.75,7903
20190601|2019-03-19 04:30,19,2848.5,2849.75,2848,2848.25,6904
20190601|2019-03-19 05:00,19,2848.25,2849,2847.5,2848.5,5125
20190601|2019-03-19 05:30,19,2848.5,2853,2848.25,2852.25,9290
20190601|2019-03-19 06:00,19,2852.5,2852.5,2851,2851.25,5436
20190601|2019-03-19 06:30,19,2851.5,2851.5,2849.25,2849.75,6400
20190601|2019-03-19 07:00,19,2850,2851.75,2849.75,2849.75,13518
20190601|2019-03-19 07:30,19,2849.75,2851,2848.75,2851,10932
20190601|2019-03-19 08:00,19,2851,2852.25,2848.75,2849.75,18270
20190601|2019-03-19 08:30,19,2849.75,2852.25,2846.25,2846.5,159219
20190601|2019-03-19 09:00,19,2846.75,2852.75,2846.25,2847.5,87640
20190601|2019-03-19 09:30,19,2847.25,2850.5,2844.5,2845,65224
20190601|2019-03-19 10:00,19,2845,2850.75,2845,2849.75,55180
20190601|2019-03-19 10:30,19,2849.75,2857,2848.5,2856.75,70489
20190601|2019-03-19 11:00,19,2856.5,2858.75,2854.5,2855,66439
20190601|2019-03-19 11:30,19,2855,2856,2841.25,2850.5,158122
20190601|2019-03-19 12:00,19,2850.75,2851.75,2848,2849.25,83315
20190601|2019-03-19 12:30,19,2849.5,2851,2846,2846.25,67389
20190601|2019-03-19 13:00,19,2846.5,2848.25,2842,2846,65103
20190601|2019-03-19 13:30,19,2846.25,2848.75,2842.25,2843.75,46239
20190601|2019-03-19 14:00,19,2843.75,2845,2834.5,2836,94075
20190601|2019-03-19 14:30,19,2836,2840.25,2829,2840,212350
20190601|2019-03-19 15:00,19,2840,2840.25,2835.25,2836,55338
20190601|2019-03-19 15:30,19,2835.75,2838,2835.5,2837.75,7989
20190601|2019-03-19 17:00,20,2837.25,2838.25,2835.25,2835.75,4806
20190601|2019-03-19 17:30,20,2836,2836,2834,2834,2246
20190601|2019-03-19 18:00,20,2834.25,2835,2832.75,2834.5,2488
20190601|2019-03-19 18:30,20,2834.5,2835.5,2833.5,2834.75,2273
20190601|2019-03-19 19:00,20,2834.75,2836.25,2834,2834.25,4682
20190601|2019-03-19 19:30,20,2834.25,2834.75,2831,2831.75,6014
20190601|2019-03-19 20:00,20,2831.5,2832.5,2828.75,2829.5,8250
20190601|2019-03-19 20:30,20,2829.5,2830.5,2828,2830,7414
20190601|2019-03-19 21:00,20,2830,2833.5,2830,2833,4205
20190601|2019-03-19 21:30,20,2833.25,2835.25,2832.5,2834.5,3435
20190601|2019-03-19 22:00,20,2834.5,2835.5,2832.75,2833,3671
20190601|2019-03-19 22:30,20,2833,2835,2832.75,2834.5,1811
20190601|2019-03-19 23:00,20,2834.25,2834.75,2833.75,2834.25,862
20190601|2019-03-19 23:30,20,2834,2834.25,2832.75,2833,1154
20190601|2019-03-20 00:00,20,2833.25,2835.25,2833.25,2834.5,1955
20190601|2019-03-20 00:30,20,2834.5,2836.75,2834.25,2836.75,4281
20190601|2019-03-20 01:00,20,2836.75,2837.75,2836,2837.75,3440
20190601|2019-03-20 01:30,20,2837.5,2838,2836.75,2836.75,1634
20190601|2019-03-20 02:00,20,2837,2838.75,2836.5,2837.5,3354
20190601|2019-03-20 02:30,20,2837.5,2839.5,2836.75,2838.75,3419
20190601|2019-03-20 03:00,20,2838.75,2840.25,2838.25,2839.75,7809
20190601|2019-03-20 03:30,20,2839.75,2842.5,2839.5,2841.75,7668
20190601|2019-03-20 04:00,20,2841.75,2842,2839.25,2840.25,6587
20190601|2019-03-20 04:30,20,2840.25,2840.5,2837.75,2838.25,5557
20190601|2019-03-20 05:00,20,2838.25,2839,2835.75,2836.75,7368
20190601|2019-03-20 05:30,20,2837,2837.5,2834.5,2835,8197
20190601|2019-03-20 06:00,20,2835.25,2835.75,2833.75,2834.75,9028
20190601|2019-03-20 06:30,20,2835,2837.5,2834,2837.5,6562
20190601|2019-03-20 07:00,20,2837.5,2839.25,2837,2837.75,10687
20190601|2019-03-20 07:30,20,2837.75,2838.25,2833.25,2833.25,15486
20190601|2019-03-20 08:00,20,2833.25,2837,2833.25,2836.25,18591
20190601|2019-03-20 08:30,20,2836.5,2837,2826.5,2827.5,162263
20190601|2019-03-20 09:00,20,2827.5,2832.5,2825.25,2829,93963
20190601|2019-03-20 09:30,20,2829,2831.5,2826.75,2831,72524
20190601|2019-03-20 10:00,20,2830.75,2833,2828.75,2830.5,51736
20190601|2019-03-20 10:30,20,2830.5,2831.25,2821,2822,83315
20190601|2019-03-20 11:00,20,2821.75,2826.5,2821.75,2825.75,62623
20190601|2019-03-20 11:30,20,2825.5,2825.75,2817.25,2823.25,114386
20190601|2019-03-20 12:00,20,2823.25,2825,2822.25,2822.75,33200
20190601|2019-03-20 12:30,20,2822.5,2826.75,2822.25,2826.5,35880
20190601|2019-03-20 13:00,20,2826.5,2845.75,2826.25,2845.25,233216
20190601|2019-03-20 13:30,20,2845.5,2849.25,2842,2845.75,133945
20190601|2019-03-20 14:00,20,2846,2848,2839,2840,102030
20190601|2019-03-20 14:30,20,2840,2840.25,2828.25,2829.5,202546
20190601|2019-03-20 15:00,20,2829.5,2830,2825.5,2826.75,61663
20190601|2019-03-20 15:30,20,2826.75,2826.75,2823,2823.25,10768
20190601|2019-03-20 17:00,21,2823.75,2825.75,2822.75,2825.25,4555
20190601|2019-03-20 17:30,21,2825.25,2827,2825,2826,2100
20190601|2019-03-20 18:00,21,2826,2828.5,2826,2828.25,3332
20190601|2019-03-20 18:30,21,2828,2829.75,2828,2829,3139
20190601|2019-03-20 19:00,21,2828.75,2833.5,2828.5,2832.5,5808
20190601|2019-03-20 19:30,21,2832.5,2835.25,2832.5,2835,7523
20190601|2019-03-20 20:00,21,2835,2836,2832.75,2833.25,5282
20190601|2019-03-20 20:30,21,2833.25,2834.25,2832,2832.5,5057
20190601|2019-03-20 21:00,21,2832.5,2833.75,2832,2832.5,3093
20190601|2019-03-20 21:30,21,2832.5,2833.25,2830.25,2830.5,3282
20190601|2019-03-20 22:00,21,2830.5,2831,2828,2830.75,5039
20190601|2019-03-20 22:30,21,2830.75,2830.75,2828.5,2829,1907
20190601|2019-03-20 23:00,21,2829,2829.25,2827.5,2828.75,2421
20190601|2019-03-20 23:30,21,2828.75,2830.5,2828.5,2829.25,3126
20190601|2019-03-21 00:00,21,2829.5,2831.25,2828.75,2829.25,3571
20190601|2019-03-21 00:30,21,2829.25,2830,2827.75,2827.75,2104
20190601|2019-03-21 01:00,21,2827.75,2829,2826.5,2826.5,4398
20190601|2019-03-21 01:30,21,2826.5,2826.75,2821.5,2822.5,6407
20190601|2019-03-21 02:00,21,2822.5,2824.5,2821.75,2821.75,6720
20190601|2019-03-21 02:30,21,2821.75,2823.5,2820.25,2820.75,7365
20190601|2019-03-21 03:00,21,2821,2824.5,2820.25,2823.75,11698
20190601|2019-03-21 03:30,21,2824,2826.25,2822,2822.75,11047
20190601|2019-03-21 04:00,21,2822.5,2827.25,2822.5,2824.75,6489
20190601|2019-03-21 04:30,21,2824.5,2826.75,2823.5,2825,7248
20190601|2019-03-21 05:00,21,2825,2826,2823.75,2826,5404
20190601|2019-03-21 05:30,21,2826,2827.25,2825.25,2826.25,7580
20190601|2019-03-21 06:00,21,2826.25,2826.5,2816,2816.75,20640
20190601|2019-03-21 06:30,21,2817,2819,2815,2816.5,17085
20190601|2019-03-21 07:00,21,2816.25,2818.75,2815,2815.75,17339
20190601|2019-03-21 07:30,21,2815.5,2818.75,2813.75,2818.25,19389
20190601|2019-03-21 08:00,21,2818.25,2821,2818,2820.25,17746
20190601|2019-03-21 08:30,21,2820.25,2838,2819.75,2834.75,188822
20190601|2019-03-21 09:00,21,2834.75,2840.75,2834.5,2839.75,136527
20190601|2019-03-21 09:30,21,2840,2845,2838.25,2844.75,125834
20190601|2019-03-21 10:00,21,2845,2849.75,2844.75,2846.75,134124
20190601|2019-03-21 10:30,21,2847,2856.5,2845.5,2855.75,105062
20190601|2019-03-21 11:00,21,2855.75,2856.25,2847.75,2848.5,80740
20190601|2019-03-21 11:30,21,2848.25,2849.75,2846.25,2849.25,64017
20190601|2019-03-21 12:00,21,2849.25,2854.75,2849,2854.5,51235
20190601|2019-03-21 12:30,21,2854.75,2856.75,2851.5,2854.75,64513
20190601|2019-03-21 13:00,21,2854.5,2862,2854.5,2861.75,80321
20190601|2019-03-21 13:30,21,2862,2864,2861,2861.25,63790
20190601|2019-03-21 14:00,21,2861.5,2866,2858.25,2860.75,81999
20190601|2019-03-21 14:30,21,2860.75,2865.25,2858.75,2861,149314
20190601|2019-03-21 15:00,21,2861,2863.25,2858.5,2863,54301
20190601|2019-03-21 15:30,21,2862.75,2863.25,2859.75,2860.25,8334
20190601|2019-03-21 17:00,22,2859.5,2862.5,2858.75,2862.5,3835
20190601|2019-03-21 17:30,22,2862.25,2862.5,2860,2861.25,1939
20190601|2019-03-21 18:00,22,2861,2861,2859.5,2860.25,1696
20190601|2019-03-21 18:30,22,2860.5,2862.5,2860.5,2862,2793
20190601|2019-03-21 19:00,22,2861.75,2864.75,2861.25,2863.25,7695
20190601|2019-03-21 19:30,22,2863.25,2864,2861.25,2862.25,4508
20190601|2019-03-21 20:00,22,2862.25,2862.75,2859,2860,5419
20190601|2019-03-21 20:30,22,2859.75,2862.75,2859.5,2861.25,5247
20190601|2019-03-21 21:00,22,2861.25,2861.75,2858.75,2859.25,4976
20190601|2019-03-21 21:30,22,2859,2859.5,2856,2856.25,6473
20190601|2019-03-21 22:00,22,2856,2857.75,2856,2857.5,4152
20190601|2019-03-21 22:30,22,2857.5,2858.5,2857.25,2857.75,2438
20190601|2019-03-21 23:00,22,2857.75,2858.5,2857.5,2857.75,1184
20190601|2019-03-21 23:30,22,2857.5,2858,2856.75,2857.75,1140
20190601|2019-03-22 00:00,22,2858,2859,2857.75,2858,2603
20190601|2019-03-22 00:30,22,2858.25,2859.5,2857.75,2858.5,2570
20190601|2019-03-22 01:00,22,2858.5,2859,2856.75,2857.25,2316
20190601|2019-03-22 01:30,22,2857,2859.5,2856.5,2859.5,2123
20190601|2019-03-22 02:00,22,2859.25,2861,2858.5,2861,3701
20190601|2019-03-22 02:30,22,2860.75,2862.75,2860,2862,5698
20190601|2019-03-22 03:00,22,2862.25,2862.5,2860.5,2862.25,8232
20190601|2019-03-22 03:30,22,2862,2862,2847.25,2848.25,39082
20190601|2019-03-22 04:00,22,2848.5,2853.25,2847.25,2847.75,19164
20190601|2019-03-22 04:30,22,2847.75,2851.25,2847.25,2849.75,13653
20190601|2019-03-22 05:00,22,2850,2851,2847.25,2849.25,14243
20190601|2019-03-22 05:30,22,2849.25,2851.75,2848.75,2850.25,8672
20190601|2019-03-22 06:00,22,2850.25,2851.75,2848.75,2851.25,8460
20190601|2019-03-22 06:30,22,2851.25,2852,2848.25,2849.75,12689
20190601|2019-03-22 07:00,22,2849.75,2850,2842.25,2846.25,29039
20190601|2019-03-22 07:30,22,2846,2849.75,2844.5,2848,23180
20190601|2019-03-22 08:00,22,2847.75,2848.25,2844.25,2845.75,20981
20190601|2019-03-22 08:30,22,2845.5,2851.75,2830.75,2832.75,263479
20190601|2019-03-22 09:00,22,2832.75,2843.5,2831.25,2835,178585
20190601|2019-03-22 09:30,22,2834.75,2839.75,2827.25,2828,141076
20190601|2019-03-22 10:00,22,2827.75,2832,2824,2825,149645
20190601|2019-03-22 10:30,22,2825,2827.75,2809.5,2809.75,168929
20190601|2019-03-22 11:00,22,2809.75,2817.5,2809.25,2812.75,125940
20190601|2019-03-22 11:30,22,2812.75,2817,2806.5,2816,115603
20190601|2019-03-22 12:00,22,2815.75,2819.75,2812.75,2814.25,79752
20190601|2019-03-22 12:30,22,2814.25,2818.5,2809.75,2811.5,66111
20190601|2019-03-22 13:00,22,2811.25,2824.5,2810.5,2821.75,86779
20190601|2019-03-22 13:30,22,2821.75,2828,2817.25,2825.25,85060
20190601|2019-03-22 14:00,22,2825.25,2828.5,2816.25,2816.5,90489
20190601|2019-03-22 14:30,22,2816.5,2817,2805.25,2806,251601
20190601|2019-03-22 15:00,22,2805.75,2814,2805.75,2810.75,86293
20190601|2019-03-22 15:30,22,2810.25,2810.75,2806.5,2807.5,11952
20190601|2019-03-24 17:00,25,2813,2818.5,2809.75,2811,15207
20190601|2019-03-24 17:30,25,2811,2812,2809,2811,4258
20190601|2019-03-24 18:00,25,2811.25,2813,2809.5,2812,4032
20190601|2019-03-24 18:30,25,2812,2813,2810.5,2811,3988
20190601|2019-03-24 19:00,25,2811,2812,2801.5,2802.75,20140
20190601|2019-03-24 19:30,25,2802.5,2803.5,2793.5,2794.5,24209
20190601|2019-03-24 20:00,25,2794.75,2798.75,2791.5,2796.75,16766
20190601|2019-03-24 20:30,25,2797,2800,2796.5,2799.25,12859
20190601|2019-03-24 21:00,25,2799.5,2801,2794.5,2798,9856
20190601|2019-03-24 21:30,25,2798,2801,2797.25,2799,5992
20190601|2019-03-24 22:00,25,2798.75,2799,2796,2797,3780
20190601|2019-03-24 22:30,25,2797.25,2798.75,2797,2798.25,4802
20190601|2019-03-24 23:00,25,2798.25,2798.75,2796.25,2796.25,2268
20190601|2019-03-24 23:30,25,2796.25,2798.5,2796.25,2798.5,2172
20190601|2019-03-25 00:00,25,2798.5,2799,2797,2798.25,2418
20190601|2019-03-25 00:30,25,2798.25,2799.25,2796,2796.75,3136
20190601|2019-03-25 01:00,25,2796.75,2797.75,2793.75,2795,5346
20190601|2019-03-25 01:30,25,2795,2795.25,2790.25,2791.5,6537
20190601|2019-03-25 02:00,25,2791.5,2798,2791.5,2797.25,9220
20190601|2019-03-25 02:30,25,2797.25,2798.5,2795.5,2798,5519
20190601|2019-03-25 03:00,25,2798,2801.25,2796.75,2798.25,13593
20190601|2019-03-25 03:30,25,2798.25,2803.75,2797,2799,13098
20190601|2019-03-25 04:00,25,2799,2808.5,2799,2803.75,21229
20190601|2019-03-25 04:30,25,2803.75,2808.5,2803.5,2806.5,7961
20190601|2019-03-25 05:00,25,2806.25,2808.75,2803.75,2808.25,8199
20190601|2019-03-25 05:30,25,2808.25,2810.25,2806.5,2806.75,7853
20190601|2019-03-25 06:00,25,2806.75,2807,2803,2804,7689
20190601|2019-03-25 06:30,25,2804.25,2806,2802.25,2802.5,10113
20190601|2019-03-25 07:00,25,2802.5,2808.5,2801.5,2807.75,14910
20190601|2019-03-25 07:30,25,2807.5,2808.75,2805.75,2808,13878
20190601|2019-03-25 08:00,25,2808,2808,2800.75,2801.75,24984
20190601|2019-03-25 08:30,25,2802,2813.5,2792.5,2793.25,252012
20190601|2019-03-25 09:00,25,2793.25,2798,2790.25,2796.75,160344
20190601|2019-03-25 09:30,25,2796.75,2809.5,2795.75,2807,138294
20190601|2019-03-25 10:00,25,2806.75,2815.25,2804,2814.5,114110
20190601|2019-03-25 10:30,25,2814.5,2815,2802.5,2802.5,84181
20190601|2019-03-25 11:00,25,2802.75,2808.75,2801.25,2806,62900
20190601|2019-03-25 11:30,25,2806.25,2807,2796.5,2804,88169
20190601|2019-03-25 12:00,25,2804,2807.5,2798.75,2800.75,72477
20190601|2019-03-25 12:30,25,2800.75,2803.5,2793.5,2795,80964
20190601|2019-03-25 13:00,25,2794.75,2797.25,2789.5,2792.75,78944
20190601|2019-03-25 13:30,25,2792.5,2801.25,2792.5,2800.75,61623
20190601|2019-03-25 14:00,25,2800.75,2807.75,2798.75,2805.25,70004
20190601|2019-03-25 14:30,25,2805.25,2807,2801,2803.25,121932
20190601|2019-03-25 15:00,25,2803.5,2807.5,2802.25,2807.25,45483
20190601|2019-03-25 15:30,25,2807.5,2809,2807,2808.25,7241
20190601|2019-03-25 17:00,26,2808.5,2809,2807,2807.75,2747
20190601|2019-03-25 17:30,26,2807.75,2808.5,2806.25,2806.25,3516
20190601|2019-03-25 18:00,26,2806.25,2807.75,2806,2807.5,1624
20190601|2019-03-25 18:30,26,2807.5,2811.5,2806.25,2810,5681
20190601|2019-03-25 19:00,26,2810,2811.25,2809,2809.75,6360
20190601|2019-03-25 19:30,26,2809.75,2814.25,2809.75,2812.5,6592
20190601|2019-03-25 20:00,26,2812.75,2815.75,2812,2813.75,8678
20190601|2019-03-25 20:30,26,2813.75,2815.75,2811.75,2812.25,10046
20190601|2019-03-25 21:00,26,2812.5,2817,2812.5,2814.25,5610
20190601|2019-03-25 21:30,26,2814.25,2816.5,2813.5,2815.5,2691
20190601|2019-03-25 22:00,26,2815.75,2815.75,2813.5,2813.75,4652
20190601|2019-03-25 22:30,26,2814,2816,2813.75,2815.75,4314
20190601|2019-03-25 23:00,26,2815.5,2816.5,2815.25,2815.75,1447
20190601|2019-03-25 23:30,26,2815.75,2816.25,2814.25,2815,2138
20190601|2019-03-26 00:00,26,2815.25,2816.75,2815.25,2815.5,2417
20190601|2019-03-26 00:30,26,2815.75,2817.25,2815,2816.75,3861
20190601|2019-03-26 01:00,26,2816.75,2817,2809.75,2811.5,7400
20190601|2019-03-26 01:30,26,2811.25,2813.25,2810,2813.25,3426
20190601|2019-03-26 02:00,26,2813,2813,2809.5,2810,5143
20190601|2019-03-26 02:30,26,2810,2815,2810,2814.25,5038
20190601|2019-03-26 03:00,26,2814.5,2815,2810.5,2813,11291
20190601|2019-03-26 03:30,26,2813,2813.75,2809.25,2809.75,6632
20190601|2019-03-26 04:00,26,2809.75,2815.25,2809.75,2815,8689
20190601|2019-03-26 04:30,26,2815,2817.75,2812,2817,9212
20190601|2019-03-26 05:00,26,2817.25,2821,2816.75,2821,13513
20190601|2019-03-26 05:30,26,2820.75,2821,2818.75,2820.75,7366
20190601|2019-03-26 06:00,26,2820.75,2822.5,2819.75,2821.5,8848
20190601|2019-03-26 06:30,26,2821.5,2821.75,2819.25,2821,7245
20190601|2019-03-26 07:00,26,2821,2823.75,2820.75,2821.25,14485
20190601|2019-03-26 07:30,26,2821.25,2821.5,2818.25,2818.5,16751
20190601|2019-03-26 08:00,26,2818.75,2823,2818.5,2823,23385
20190601|2019-03-26 08:30,26,2822.75,2833,2822.75,2833,176419
20190601|2019-03-26 09:00,26,2832.75,2833.5,2827,2830.25,110870
20190601|2019-03-26 09:30,26,2830.25,2835,2825.5,2834.25,97026
20190601|2019-03-26 10:00,26,2834.25,2835,2827,2828.5,71225
20190601|2019-03-26 10:30,26,2828.5,2832,2821,2824,90353
20190601|2019-03-26 11:00,26,2824,2826.5,2819.5,2820.5,66660
20190601|2019-03-26 11:30,26,2820.25,2821.5,2815.25,2819,78952
20190601|2019-03-26 12:00,26,2819.25,2822.5,2818,2818.5,54037
20190601|2019-03-26 12:30,26,2818.5,2818.75,2812.25,2813,62808
20190601|2019-03-26 13:00,26,2812.75,2814.5,2810.25,2810.75,55414
20190601|2019-03-26 13:30,26,2810.75,2816.5,2808.5,2816,66754
20190601|2019-03-26 14:00,26,2816,2819.25,2812.5,2813.25,72020
20190601|2019-03-26 14:30,26,2813,2824,2811.25,2823.25,139973
20190601|2019-03-26 15:00,26,2823,2823.75,2820.75,2823.25,50319
20190601|2019-03-26 15:30,26,2823.25,2824.75,2822.5,2824.25,8083
20190601|2019-03-26 17:00,27,2823.5,2824,2820.25,2820.5,4081
20190601|2019-03-26 17:30,27,2820.75,2822.25,2820,2820.25,1647
20190601|2019-03-26 18:00,27,2820.25,2820.5,2819,2819.5,2069
20190601|2019-03-26 18:30,27,2819.5,2823,2819,2822.75,7207
20190601|2019-03-26 19:00,27,2822.5,2824.75,2818.5,2822.75,10298
20190601|2019-03-26 19:30,27,2822.75,2823.25,2819.75,2822,11751
20190601|2019-03-26 20:00,27,2822,2822,2818,2821,10903
20190601|2019-03-26 20:30,27,2821,2823,2819.5,2821.5,7790
20190601|2019-03-26 21:00,27,2821.75,2824.25,2820.25,2823.25,7184
20190601|2019-03-26 21:30,27,2823.25,2825.75,2823,2824,6874
20190601|2019-03-26 22:00,27,2824.25,2824.75,2822.75,2823,5672
20190601|2019-03-26 22:30,27,2823.25,2825,2823.25,2824,3159
20190601|2019-03-26 23:00,27,2824,2827,2824,2826.5,3366
20190601|2019-03-26 23:30,27,2826.5,2827.5,2825.5,2826.75,3767
20190601|2019-03-27 00:00,27,2826.75,2828,2826.25,2826.5,3427
20190601|2019-03-27 00:30,27,2826.5,2829.5,2826.5,2829.25,4213
20190601|2019-03-27 01:00,27,2829.25,2831,2828.75,2830.5,5204
20190601|2019-03-27 01:30,27,2830.5,2831.75,2830,2830.5,2007
20190601|2019-03-27 02:00,27,2830.5,2831.25,2829,2829.5,3524
20190601|2019-03-27 02:30,27,2829.25,2831.5,2828.5,2831,3491
20190601|2019-03-27 03:00,27,2831,2831.5,2825.25,2825.5,10199
20190601|2019-03-27 03:30,27,2825.5,2826.75,2825,2825.25,5110
20190601|2019-03-27 04:00,27,2825,2828.75,2825,2828.75,4413
20190601|2019-03-27 04:30,27,2828.75,2829.5,2820.5,2821.5,11645
20190601|2019-03-27 05:00,27,2821.25,2821.5,2817,2820.25,14175
20190601|2019-03-27 05:30,27,2820,2820.75,2815.25,2815.5,9950
20190601|2019-03-27 06:00,27,2815.75,2819,2814,2817.75,11160
20190601|2019-03-27 06:30,27,2817.5,2820.25,2816.75,2819.25,7824
20190601|2019-03-27 07:00,27,2819.25,2821.75,2815.5,2820,17296
20190601|2019-03-27 07:30,27,2820.25,2825,2819.5,2823.75,23347
20190601|2019-03-27 08:00,27,2824,2825.5,2822.25,2824,13683
20190601|2019-03-27 08:30,27,2824.25,2830.5,2818.25,2819.75,194515
20190601|2019-03-27 09:00,27,2819.75,2828.5,2817.5,2826,103648
20190601|2019-03-27 09:30,27,2826,2827.5,2810.5,2814,148959
20190601|2019-03-27 10:00,27,2814,2816.5,2801.25,2801.5,115999
20190601|2019-03-27 10:30,27,2801.5,2803.5,2791.75,2796,181870
20190601|2019-03-27 11:00,27,2796,2803,2793.5,2802.25,94358
20190601|2019-03-27 11:30,27,2802,2806,2801,2802.25,69641
20190601|2019-03-27 12:00,27,2802.25,2811.5,2799.25,2810,83476
20190601|2019-03-27 12:30,27,2809.75,2813,2807.25,2810.5,54624
20190601|2019-03-27 13:00,27,2810.25,2814.75,2808.75,2811.5,60818
20190601|2019-03-27 13:30,27,2811.5,2814.5,2806.75,2809.5,67696
20190601|2019-03-27 14:00,27,2809.75,2813,2806.5,2812.75,56837
20190601|2019-03-27 14:30,27,2812.75,2816.25,2807.5,2810,153931
20190601|2019-03-27 15:00,27,2809.75,2811.75,2808,2810.25,48231
20190601|2019-03-27 15:30,27,2810.5,2810.5,2807,2807.25,7062
20190601|2019-03-27 17:00,28,2807,2808,2803.75,2805.25,4546
20190601|2019-03-27 17:30,28,2805.25,2806.25,2804.5,2805.5,2121
20190601|2019-03-27 18:00,28,2805.5,2807,2803.5,2804.5,2324
20190601|2019-03-27 18:30,28,2804.25,2806.75,2803.5,2806.25,3642
20190601|2019-03-27 19:00,28,2806.5,2806.5,2796.25,2797.25,20195
20190601|2019-03-27 19:30,28,2797.25,2799,2795.5,2799,6978
20190601|2019-03-27 20:00,28,2799,2799.25,2795,2796.5,8159
20190601|2019-03-27 20:30,28,2796.5,2799,2795.75,2797.5,4849
20190601|2019-03-27 21:00,28,2797.25,2802.75,2796.75,2801.25,8473
20190601|2019-03-27 21:30,28,2801.25,2805,2800.75,2804.25,5306
20190601|2019-03-27 22:00,28,2804.25,2805.5,2802.5,2803.75,3270
20190601|2019-03-27 22:30,28,2803.75,2805.75,2803,2805.25,2945
20190601|2019-03-27 23:00,28,2805.5,2807,2803.5,2804.5,3025
20190601|2019-03-27 23:30,28,2804.25,2805,2802.5,2803,1910
20190601|2019-03-28 00:00,28,2803,2803.25,2801.25,2802.5,2461
20190601|2019-03-28 00:30,28,2802.5,2804.25,2800.5,2801.5,3041
20190601|2019-03-28 01:00,28,2801.5,2804.75,2798.5,2804.5,5600
20190601|2019-03-28 01:30,28,2804.5,2807.25,2804,2805.5,4033
20190601|2019-03-28 02:00,28,2805.5,2809.75,2805.5,2807,6791
20190601|2019-03-28 02:30,28,2807,2808,2802.5,2803.75,7338
20190601|2019-03-28 03:00,28,2804,2808.5,2803.25,2807,20691
20190601|2019-03-28 03:30,28,2807,2813,2805.5,2812.25,14788
20190601|2019-03-28 04:00,28,2812.25,2814,2809.5,2812.5,8007
20190601|2019-03-28 04:30,28,2812.5,2814.5,2811.25,2812.75,7019
20190601|2019-03-28 05:00,28,2812.75,2814.75,2810.25,2812.25,8496
20190601|2019-03-28 05:30,28,2812.25,2812.5,2809,2811.5,7295
20190601|2019-03-28 06:00,28,2811.75,2811.75,2806,2807,8869
20190601|2019-03-28 06:30,28,2807,2809,2805.5,2807.25,9958
20190601|2019-03-28 07:00,28,2807.5,2813.75,2806.25,2810,17479
20190601|2019-03-28 07:30,28,2810,2811.75,2806.25,2810.75,17841
20190601|2019-03-28 08:00,28,2811,2817.25,2809,2815.25,24931
20190601|2019-03-28 08:30,28,2815.5,2820.5,2810.75,2819,149050
20190601|2019-03-28 09:00,28,2819,2823.5,2816.25,2820.75,86523
20190601|2019-03-28 09:30,28,2820.75,2824.25,2815.75,2816,87736
20190601|2019-03-28 10:00,28,2816.25,2817,2804,2804.5,102935
20190601|2019-03-28 10:30,28,2804.5,2811,2803.5,2808.25,79636
20190601|2019-03-28 11:00,28,2808.25,2809.5,2802.5,2808.25,58749
20190601|2019-03-28 11:30,28,2808.5,2812.75,2807.25,2811.75,42594
20190601|2019-03-28 12:00,28,2812,2815.5,2811.75,2814.75,37094
20190601|2019-03-28 12:30,28,2814.75,2816,2812.25,2815.75,32735
20190601|2019-03-28 13:00,28,2815.75,2816.75,2814.25,2815.5,28314
20190601|2019-03-28 13:30,28,2815.5,2815.5,2812,2815,30571
20190601|2019-03-28 14:00,28,2815,2819.5,2813.75,2817.5,40926
20190601|2019-03-28 14:30,28,2817.75,2821.25,2817.25,2820,92260
20190601|2019-03-28 15:00,28,2819.75,2821.75,2818,2821.25,35115
20190601|2019-03-28 15:30,28,2821.25,2822.75,2821.25,2822.25,5359
20190601|2019-03-28 17:00,29,2820.5,2823.75,2820.5,2820.5,3956
20190601|2019-03-28 17:30,29,2820.75,2822.25,2820.25,2821.5,1041
20190601|2019-03-28 18:00,29,2821.75,2829,2821.25,2827,8451
20190601|2019-03-28 18:30,29,2827,2828.75,2826,2827,3511
20190601|2019-03-28 19:00,29,2827,2828.75,2825.75,2826.5,6672
20190601|2019-03-28 19:30,29,2826.25,2827.5,2825,2825.75,4617
20190601|2019-03-28 20:00,29,2825.5,2825.75,2822.25,2824,4440
20190601|2019-03-28 20:30,29,2823.75,2826.75,2822.5,2823.5,5280
20190601|2019-03-28 21:00,29,2823.5,2828.25,2822.5,2827.75,4767
20190601|2019-03-28 21:30,29,2827.75,2828,2826.25,2827.75,2650
20190601|2019-03-28 22:00,29,2827.75,2828.5,2826.75,2827.5,2597
20190601|2019-03-28 22:30,29,2827.5,2828,2826.75,2827.5,1981
20190601|2019-03-28 23:00,29,2827.5,2827.5,2826.75,2827,655
20190601|2019-03-28 23:30,29,2827.25,2828,2826.75,2827,1896
20190601|2019-03-29 00:00,29,2826.75,2827.5,2825.25,2825.75,3328
20190601|2019-03-29 00:30,29,2825.5,2826.5,2824.75,2825.5,3239
20190601|2019-03-29 01:00,29,2825.75,2826.5,2824.25,2826.25,2838
20190601|2019-03-29 01:30,29,2826,2826.75,2825.5,2826.25,1723
20190601|2019-03-29 02:00,29,2826,2828.75,2824.75,2827.5,5944
20190601|2019-03-29 02:30,29,2827.25,2828.25,2826.25,2827,3830
20190601|2019-03-29 03:00,29,2827,2828.5,2825,2825.75,9004
20190601|2019-03-29 03:30,29,2825.75,2826.75,2823.25,2823.5,5474
20190601|2019-03-29 04:00,29,2823.5,2825.5,2823.5,2824.75,6973
20190601|2019-03-29 04:30,29,2825,2825.75,2823.75,2824.75,5233
20190601|2019-03-29 05:00,29,2825,2825.25,2822,2822.25,8334
20190601|2019-03-29 05:30,29,2822.25,2827,2822,2826.75,8409
20190601|2019-03-29 06:00,29,2827,2834.25,2826.5,2832.75,20248
20190601|2019-03-29 06:30,29,2832.75,2833,2831.25,2832.25,9386
20190601|2019-03-29 07:00,29,2832.25,2833.75,2830.75,2831.25,10709
20190601|2019-03-29 07:30,29,2831.5,2834.25,2830.5,2833.5,12767
20190601|2019-03-29 08:00,29,2833.75,2836.75,2833.5,2835.75,21540
20190601|2019-03-29 08:30,29,2835.75,2837.5,2828,2831.75,128502
20190601|2019-03-29 09:00,29,2831.75,2834,2829.25,2833.5,94535
20190601|2019-03-29 09:30,29,2833.25,2833.75,2823.25,2826.5,100100
20190601|2019-03-29 10:00,29,2826.5,2832,2826.5,2831.5,77937
20190601|2019-03-29 10:30,29,2831.5,2835,2830.5,2830.75,51563
20190601|2019-03-29 11:00,29,2831,2831.5,2826.25,2830.5,58795
20190601|2019-03-29 11:30,29,2830.5,2833.5,2829.5,2832.25,44760
20190601|2019-03-29 12:00,29,2832.25,2832.75,2828.25,2831.5,45639
20190601|2019-03-29 12:30,29,2831.25,2833,2829,2831.25,33373
20190601|2019-03-29 13:00,29,2831.25,2834.5,2830.75,2834,36093
20190601|2019-03-29 13:30,29,2834.25,2839,2830.75,2837.75,76639
20190601|2019-03-29 14:00,29,2837.75,2840,2832.25,2834.25,85118
20190601|2019-03-29 14:30,29,2834.5,2840.5,2832.5,2838,300760
20190601|2019-03-29 15:00,29,2837.75,2840,2835.25,2839.75,83324
20190601|2019-03-29 15:30,29,2839.5,2840.75,2839,2839.5,10630
20190601|2019-03-31 17:00,1,2844.5,2853.75,2844.5,2852,14168
20190601|2019-03-31 17:30,1,2852,2852.5,2850.75,2850.75,3202
20190601|2019-03-31 18:00,1,2850.75,2852,2849.5,2851.25,4184
20190601|2019-03-31 18:30,1,2851,2853.5,2850,2852.5,5263
20190601|2019-03-31 19:00,1,2852.5,2857.5,2852.25,2855.25,15966
20190601|2019-03-31 19:30,1,2855.25,2856,2854,2855,5619
20190601|2019-03-31 20:00,1,2854.75,2856.75,2854,2854.75,5154
20190601|2019-03-31 20:30,1,2854.5,2857.75,2854.25,2856.25,6638
20190601|2019-03-31 21:00,1,2856.25,2859.5,2855.25,2858.75,6045
20190601|2019-03-31 21:30,1,2858.75,2860,2858,2858.25,5993
20190601|2019-03-31 22:00,1,2858.25,2858.5,2857.5,2857.5,2220
20190601|2019-03-31 22:30,1,2857.5,2857.75,2856.75,2857.5,1833
20190601|2019-03-31 23:00,1,2857.5,2857.5,2855.25,2855.75,3208
20190601|2019-03-31 23:30,1,2855.75,2856.75,2855.25,2856,2021
20190601|2019-04-01 00:00,1,2856.25,2857.25,2855.5,2857,2673
20190601|2019-04-01 00:30,1,2857,2857.25,2856,2857,2943
20190601|2019-04-01 01:00,1,2857.25,2857.75,2854.5,2855.25,6251
20190601|2019-04-01 01:30,1,2855.25,2857,2855,2856.5,3099
20190601|2019-04-01 02:00,1,2856.5,2857.75,2854.75,2856,10244
20190601|2019-04-01 02:30,1,2855.75,2859.5,2855.25,2859.25,8249
20190601|2019-04-01 03:00,1,2859.25,2860.5,2857.25,2859.75,10514
20190601|2019-04-01 03:30,1,2860,2861.25,2859,2859.5,8302
20190601|2019-04-01 04:00,1,2859.25,2860,2856.75,2856.75,9998
20190601|2019-04-01 04:30,1,2857,2857.75,2856,2856.25,5028
20190601|2019-04-01 05:00,1,2856.25,2858.25,2854.5,2855.25,6742
20190601|2019-04-01 05:30,1,2855.25,2856.5,2854.5,2854.75,5235
20190601|2019-04-01 06:00,1,2854.5,2858,2854.5,2857.25,6180
20190601|2019-04-01 06:30,1,2857.5,2858.25,2856,2858,6355
20190601|2019-04-01 07:00,1,2858,2859.5,2856.75,2858.5,13463
20190601|2019-04-01 07:30,1,2858.25,2859,2853.75,2857,18549
20190601|2019-04-01 08:00,1,2857.25,2859.5,2856.75,2859.25,15789
20190601|2019-04-01 08:30,1,2859,2860.75,2856,2857,160504
20190601|2019-04-01 09:00,1,2857.25,2863.5,2857.25,2859.75,138740
20190601|2019-04-01 09:30,1,2859.5,2861.5,2858.75,2860.75,65938
20190601|2019-04-01 10:00,1,2860.75,2864.5,2860,2863,73407
20190601|2019-04-01 10:30,1,2862.75,2863.75,2859.25,2862.5,51022
20190601|2019-04-01 11:00,1,2862.75,2864.25,2860,2863.25,42897
20190601|2019-04-01 11:30,1,2863.25,2865.75,2862.75,2865.75,33582
20190601|2019-04-01 12:00,1,2865.75,2866.5,2863.25,2865,39646
20190601|2019-04-01 12:30,1,2865,2867.25,2864.5,2867.25,31354
20190601|2019-04-01 13:00,1,2867,2870,2866.75,2867.25,52269
20190601|2019-04-01 13:30,1,2867.25,2869.5,2866.5,2868,33347
20190601|2019-04-01 14:00,1,2867.75,2869.5,2865,2869.5,56294
20190601|2019-04-01 14:30,1,2869.5,2873.5,2868,2871,136463
20190601|2019-04-01 15:00,1,2870.75,2871,2866.5,2871,65651
20190601|2019-04-01 15:30,1,2871,2872,2870.25,2870.5,8729
20190601|2019-04-01 17:00,2,2868.5,2869.75,2867.5,2869.25,3384
20190601|2019-04-01 17:30,2,2869,2869.25,2867.75,2868.5,2788
20190601|2019-04-01 18:00,2,2868.75,2869.25,2867.75,2868.25,1286
20190601|2019-04-01 18:30,2,2868.5,2872,2868,2871.75,4311
20190601|2019-04-01 19:00,2,2871.75,2872,2869.25,2870.5,5557
20190601|2019-04-01 19:30,2,2870.5,2871.25,2869,2869.25,3195
20190601|2019-04-01 20:00,2,2869,2870,2868.5,2869,3150
20190601|2019-04-01 20:30,2,2869,2869.25,2867.25,2868.5,4290
20190601|2019-04-01 21:00,2,2868.5,2868.75,2867,2867.25,2511
20190601|2019-04-01 21:30,2,2867.5,2868.25,2866.25,2867,3627
20190601|2019-04-01 22:00,2,2867,2868.5,2867,2867.5,2297
20190601|2019-04-01 22:30,2,2867.75,2868,2865,2866.5,3466
20190601|2019-04-01 23:00,2,2866.5,2867.25,2865.75,2866.5,2665
20190601|2019-04-01 23:30,2,2866.25,2866.75,2865.75,2866.25,1262
20190601|2019-04-02 00:00,2,2866.5,2867.25,2865.75,2867,2258
20190601|2019-04-02 00:30,2,2867,2867.5,2866.25,2866.25,1272
20190601|2019-04-02 01:00,2,2866.5,2867.25,2865.5,2866.5,3658
20190601|2019-04-02 01:30,2,2866.75,2867,2865.75,2866.5,1948
20190601|2019-04-02 02:00,2,2866.75,2867.5,2865,2865.25,7333
20190601|2019-04-02 02:30,2,2865.5,2867.25,2864.5,2866.5,6317
20190601|2019-04-02 03:00,2,2866.5,2868.5,2866,2868,4363
20190601|2019-04-02 03:30,2,2868,2868.5,2866.25,2867.25,5545
20190601|2019-04-02 04:00,2,2867,2869.5,2866.5,2869.25,5891
20190601|2019-04-02 04:30,2,2869,2870.25,2868.5,2870,4502
20190601|2019-04-02 05:00,2,2869.75,2871,2869,2870.5,3678
20190601|2019-04-02 05:30,2,2870.5,2871.5,2870.25,2870.75,5512
20190601|2019-04-02 06:00,2,2870.75,2872.5,2870.5,2870.75,6442
20190601|2019-04-02 06:30,2,2870.75,2872.5,2870.75,2872,4998
20190601|2019-04-02 07:00,2,2872,2873.75,2871.5,2872,9477
20190601|2019-04-02 07:30,2,2872,2873.25,2871.25,2872.75,8721
20190601|2019-04-02 08:00,2,2872.5,2872.75,2870.5,2871.75,13542
20190601|2019-04-02 08:30,2,2871.75,2872.25,2867,2871,120723
20190601|2019-04-02 09:00,2,2870.75,2871.75,2865.75,2871.75,75950
20190601|2019-04-02 09:30,2,2871.5,2871.75,2867.75,2868,55388
20190601|2019-04-02 10:00,2,2867.75,2868.75,2862.25,2868.25,89965
20190601|2019-04-02 10:30,2,2868.5,2870.5,2865.75,2869.5,46932
20190601|2019-04-02 11:00,2,2869.25,2871,2866,2867.25,38343
20190601|2019-04-02 11:30,2,2867,2868.75,2866.75,2868,27615
20190601|2019-04-02 12:00,2,2868.25,2870.5,2866.75,2869.25,32129
20190601|2019-04-02 12:30,2,2869.5,2871,2868.5,2869.25,23136
20190601|2019-04-02 13:00,2,2869.25,2870.75,2868.5,2870.5,19692
20190601|2019-04-02 13:30,2,2870.25,2871.5,2869.5,2871.5,21419
20190601|2019-04-02 14:00,2,2871.5,2872.5,2871.25,2872,26654
20190601|2019-04-02 14:30,2,2872,2873.75,2870.75,2871.25,79638
20190601|2019-04-02 15:00,2,2871.5,2871.5,2866.75,2867.25,42707
20190601|2019-04-02 15:30,2,2867,2867,2866,2866.5,5232
20190601|2019-04-02 17:00,3,2866,2868.5,2865.75,2867.75,2981
20190601|2019-04-02 17:30,3,2868,2868.5,2867.5,2867.75,1022
20190601|2019-04-02 18:00,3,2868,2868,2866.5,2866.5,1757
20190601|2019-04-02 18:30,3,2866.5,2868.25,2866.5,2867,1647
20190601|2019-04-02 19:00,3,2867,2867.5,2865.25,2867.25,4152
20190601|2019-04-02 19:30,3,2867.25,2878.75,2867.25,2877.25,20847
20190601|2019-04-02 20:00,3,2877.5,2878,2873,2876.25,12502
20190601|2019-04-02 20:30,3,2876.25,2882.25,2875.5,2879.75,15382
20190601|2019-04-02 21:00,3,2879.75,2880.5,2878.5,2880,4745
20190601|2019-04-02 21:30,3,2880,2881,2879.25,2879.75,2443
20190601|2019-04-02 22:00,3,2879.75,2880,2878.25,2879,2231
20190601|2019-04-02 22:30,3,2879,2879.5,2878.25,2878.75,1669
20190601|2019-04-02 23:00,3,2879,2879.25,2878.5,2878.5,832
20190601|2019-04-02 23:30,3,2878.75,2880,2878.5,2879.5,1706
20190601|2019-04-03 00:00,3,2879.5,2880.5,2878.5,2879,2497
20190601|2019-04-03 00:30,3,2879,2880.25,2878.5,2879.75,3129
20190601|2019-04-03 01:00,3,2879.5,2881.25,2878.75,2880.75,7162
20190601|2019-04-03 01:30,3,2880.75,2882,2880.25,2881,5170
20190601|2019-04-03 02:00,3,2880.75,2881.75,2879.75,2881.5,9824
20190601|2019-04-03 02:30,3,2881.5,2883.5,2880.75,2882.25,11425
20190601|2019-04-03 03:00,3,2882.5,2884,2882,2882,10553
20190601|2019-04-03 03:30,3,2882,2882.75,2881.25,2882,6366
20190601|2019-04-03 04:00,3,2882,2883,2880.75,2882.25,5097
20190601|2019-04-03 04:30,3,2882.25,2882.5,2880.75,2881,5182
20190601|2019-04-03 05:00,3,2881,2881.25,2879.75,2880.75,6346
20190601|2019-04-03 05:30,3,2880.75,2881.75,2880.25,2880.5,3913
20190601|2019-04-03 06:00,3,2880.25,2883.25,2880,2883.25,5505
20190601|2019-04-03 06:30,3,2883.25,2883.75,2882.75,2883,4810
20190601|2019-04-03 07:00,3,2883,2885.75,2881.75,2883.25,16189
20190601|2019-04-03 07:30,3,2883.5,2886.25,2883.25,2884,18005
20190601|2019-04-03 08:00,3,2884,2885.75,2882.75,2884.75,14602
20190601|2019-04-03 08:30,3,2884.75,2885,2878.75,2879.25,146850
20190601|2019-04-03 09:00,3,2879,2882.5,2875,2881.5,106780
20190601|2019-04-03 09:30,3,2881.25,2885.25,2879.75,2884.75,67462
20190601|2019-04-03 10:00,3,2884.75,2889,2884.5,2886,85935
20190601|2019-04-03 10:30,3,2886.25,2889.25,2885.75,2887.75,63791
20190601|2019-04-03 11:00,3,2887.75,2889.25,2886.5,2886.75,37461
20190601|2019-04-03 11:30,3,2886.75,2887.25,2884,2885.25,32408
20190601|2019-04-03 12:00,3,2885.25,2886.75,2883,2884.5,34470
20190601|2019-04-03 12:30,3,2884.5,2884.75,2876,2876.75,56519
20190601|2019-04-03 13:00,3,2876.5,2879.25,2874.25,2878.5,59379
20190601|2019-04-03 13:30,3,2878.75,2878.75,2873.25,2875,51174
20190601|2019-04-03 14:00,3,2875,2876.5,2869,2874,80123
20190601|2019-04-03 14:30,3,2874.25,2879,2872.5,2876.5,121435
20190601|2019-04-03 15:00,3,2876.75,2880.25,2876,2880,42637
20190601|2019-04-03 15:30,3,2880.25,2880.25,2878.5,2880,6843
20190601|2019-04-03 17:00,4,2880.75,2881.5,2879.75,2880.25,3596
20190601|2019-04-03 17:30,4,2880,2880.75,2878.75,2879.25,1230
20190601|2019-04-03 18:00,4,2879.25,2880.5,2878,2879.5,2203
20190601|2019-04-03 18:30,4,2879.5,2879.75,2878.25,2878.5,1743
20190601|2019-04-03 19:00,4,2878.5,2879.75,2876.75,2878.5,3991
20190601|2019-04-03 19:30,4,2878.5,2880.25,2878.25,2879.5,2053
20190601|2019-04-03 20:00,4,2879.75,2881.25,2879,2880.25,2820
20190601|2019-04-03 20:30,4,2880.25,2883,2880,2882.5,4135
20190601|2019-04-03 21:00,4,2882.25,2882.5,2881.25,2881.75,1948
20190601|2019-04-03 21:30,4,2881.75,2882.75,2879.75,2879.75,2818
20190601|2019-04-03 22:00,4,2879.75,2880,2876,2877.75,4244
20190601|2019-04-03 22:30,4,2877.75,2878.25,2876.5,2877.75,1861
20190601|2019-04-03 23:00,4,2877.75,2878.75,2877.5,2877.75,1524
20190601|2019-04-03 23:30,4,2878,2878,2876.5,2877.5,1790
20190601|2019-04-04 00:00,4,2877.75,2878.75,2877,2878.5,2239
20190601|2019-04-04 00:30,4,2878.75,2878.75,2876.5,2878,2208
20190601|2019-04-04 01:00,4,2878,2878,2876,2876.5,4628
20190601|2019-04-04 01:30,4,2876.5,2877.5,2874.75,2877,4229
20190601|2019-04-04 02:00,4,2876.75,2877.5,2875.25,2876.75,7187
20190601|2019-04-04 02:30,4,2877,2878.25,2876,2876.75,5602
20190601|2019-04-04 03:00,4,2876.75,2877.25,2875.5,2876,5065
20190601|2019-04-04 03:30,4,2876,2877.75,2874,2876.25,6728
20190601|2019-04-04 04:00,4,2876.25,2877.25,2875.5,2876,4984
20190601|2019-04-04 04:30,4,2876,2877.5,2875.25,2877.5,4827
20190601|2019-04-04 05:00,4,2877.5,2879.75,2877,2877.25,5786
20190601|2019-04-04 05:30,4,2877.25,2880.5,2877.25,2879.5,4441
20190601|2019-04-04 06:00,4,2879.75,2880,2877.5,2877.75,4740
20190601|2019-04-04 06:30,4,2878,2879.5,2876.75,2877,6499
20190601|2019-04-04 07:00,4,2877,2879.5,2876.75,2878.25,7290
20190601|2019-04-04 07:30,4,2878.25,2880.5,2878,2879,9749
20190601|2019-04-04 08:00,4,2879.25,2880.75,2878.25,2879,15426
20190601|2019-04-04 08:30,4,2878.75,2885.75,2878.5,2884.25,157044
20190601|2019-04-04 09:00,4,2884.25,2885.5,2877.75,2878.25,89108
20190601|2019-04-04 09:30,4,2878,2883,2875,2881,97044
20190601|2019-04-04 10:00,4,2881.25,2882.75,2873.75,2878.75,77072
20190601|2019-04-04 10:30,4,2879,2881,2875.5,2876.5,59573
20190601|2019-04-04 11:00,4,2876.25,2878.75,2871.5,2874.5,57230
20190601|2019-04-04 11:30,4,2874.75,2876.75,2871,2875.25,54822
20190601|2019-04-04 12:00,4,2875.25,2878,2874,2876.75,44401
20190601|2019-04-04 12:30,4,2876.5,2878.75,2876.25,2877.5,26004
20190601|2019-04-04 13:00,4,2877.5,2881,2876.5,2879.75,31718
20190601|2019-04-04 13:30,4,2879.5,2882.75,2879.25,2881.75,29815
20190601|2019-04-04 14:00,4,2882,2882.5,2879,2880.25,38957
20190601|2019-04-04 14:30,4,2880.5,2884.5,2880.25,2883,83884
20190601|2019-04-04 15:00,4,2883,2884.5,2882,2883,34410
20190601|2019-04-04 15:30,4,2883,2884,2882.25,2882.75,6259
20190601|2019-04-04 17:00,5,2882.5,2882.75,2881,2882,3186
20190601|2019-04-04 17:30,5,2882,2882.75,2881,2881.5,741
20190601|2019-04-04 18:00,5,2881.25,2882,2880.5,2881,1256
20190601|2019-04-04 18:30,5,2881.25,2882.75,2880.75,2881.25,1439
20190601|2019-04-04 19:00,5,2881,2888.5,2880.5,2886.25,11775
20190601|2019-04-04 19:30,5,2886,2887,2884.5,2885.25,9878
20190601|2019-04-04 20:00,5,2885.5,2886.5,2884,2884,16662
20190601|2019-04-04 20:30,5,2884.25,2886.25,2884,2886,12909
20190601|2019-04-04 21:00,5,2886,2886.5,2883,2885,18610
20190601|2019-04-04 21:30,5,2885.25,2886.75,2884.75,2886,13899
20190601|2019-04-04 22:00,5,2885.75,2887,2885.5,2885.75,10909
20190601|2019-04-04 22:30,5,2886,2887.5,2885.5,2887,9897
20190601|2019-04-04 23:00,5,2887,2887.75,2886.5,2887.5,1625
20190601|2019-04-04 23:30,5,2887.25,2887.75,2886.5,2886.5,1610
20190601|2019-04-05 00:00,5,2886.75,2887.25,2886,2886.5,3621
20190601|2019-04-05 00:30,5,2886.5,2887.25,2886.25,2887.25,4213
20190601|2019-04-05 01:00,5,2887.25,2888,2886.5,2887.5,5756
20190601|2019-04-05 01:30,5,2887.75,2888.5,2887.5,2888.25,3553
20190601|2019-04-05 02:00,5,2888,2889.25,2887.75,2889,8034
20190601|2019-04-05 02:30,5,2888.75,2889.25,2886.75,2887,6440
20190601|2019-04-05 03:00,5,2887.25,2889.25,2886.75,2887,5806
20190601|2019-04-05 03:30,5,2887.25,2887.75,2886.75,2887,2666
20190601|2019-04-05 04:00,5,2887.25,2887.25,2886.25,2886.75,2540
20190601|2019-04-05 04:30,5,2886.75,2887.75,2886,2887.25,4714
20190601|2019-04-05 05:00,5,2887.25,2887.75,2885.75,2886.75,4736
20190601|2019-04-05 05:30,5,2887,2888,2886.75,2887.5,2260
20190601|2019-04-05 06:00,5,2887.5,2887.75,2886,2887,3653
20190601|2019-04-05 06:30,5,2887,2887,2884.75,2885.75,5514
20190601|2019-04-05 07:00,5,2885.75,2887,2885.25,2885.75,7103
20190601|2019-04-05 07:30,5,2886,2893.5,2886,2890.25,49180
20190601|2019-04-05 08:00,5,2890.25,2891.5,2888.25,2890,17418
20190601|2019-04-05 08:30,5,2890,2893.25,2886.75,2892.75,156279
20190601|2019-04-05 09:00,5,2892.5,2895.5,2892,2893,92962
20190601|2019-04-05 09:30,5,2893.25,2896.5,2891.5,2893.75,74297
20190601|2019-04-05 10:00,5,2893.75,2896.25,2892,2894,68677
20190601|2019-04-05 10:30,5,2894,2895,2891.75,2892.75,61760
20190601|2019-04-05 11:00,5,2893,2895.25,2892.75,2894,35773
20190601|2019-04-05 11:30,5,2894,2894.75,2890.25,2893.25,40834
20190601|2019-04-05 12:00,5,2893.25,2894.5,2892.25,2893.5,22632
20190601|2019-04-05 12:30,5,2893.5,2895.25,2892.75,2895.25,23963
20190601|2019-04-05 13:00,5,2895,2895.75,2891.5,2892.25,51077
20190601|2019-04-05 13:30,5,2892.5,2894.25,2891.5,2893.5,41682
20190601|2019-04-05 14:00,5,2893.5,2896,2891.75,2895.25,52017
20190601|2019-04-05 14:30,5,2895.25,2897.25,2893,2896.25,130311
20190601|2019-04-05 15:00,5,2896.25,2897.75,2895.25,2896.5,53832
20190601|2019-04-05 15:30,5,2896.5,2898,2896.5,2897.75,6621
20190601|2019-04-07 17:00,8,2896.25,2898.5,2896,2896.75,4510
20190601|2019-04-07 17:30,8,2896.75,2897.75,2896.5,2897.25,919
20190601|2019-04-07 18:00,8,2897,2897.75,2896.25,2896.5,1020
20190601|2019-04-07 18:30,8,2896.5,2899.5,2896.5,2898,3825
20190601|2019-04-07 19:00,8,2897.75,2897.75,2896,2896.5,5761
20190601|2019-04-07 19:30,8,2896.5,2896.75,2893.75,2895,3825
20190601|2019-04-07 20:00,8,2895,2895,2892.75,2893.75,4655
20190601|2019-04-07 20:30,8,2893.75,2895,2893.5,2893.75,3985
20190601|2019-04-07 21:00,8,2894,2894.25,2892.25,2892.25,4649
20190601|2019-04-07 21:30,8,2892.5,2893.5,2892.25,2893,2576
20190601|2019-04-07 22:00,8,2893.25,2893.25,2892,2892,3406
20190601|2019-04-07 22:30,8,2892.25,2892.25,2889.5,2891.25,6048
20190601|2019-04-07 23:00,8,2891.25,2891.5,2890.25,2890.75,1163
20190601|2019-04-07 23:30,8,2890.75,2891.5,2890,2891.25,2292
20190601|2019-04-08 00:00,8,2891.25,2891.5,2889.5,2889.75,2240
20190601|2019-04-08 00:30,8,2889.75,2891,2889,2890.75,2976
20190601|2019-04-08 01:00,8,2890.5,2891.75,2890,2891.25,3637
20190601|2019-04-08 01:30,8,2891.25,2892.75,2891.25,2892,2079
20190601|2019-04-08 02:00,8,2892,2893.25,2890.25,2892.75,11402
20190601|2019-04-08 02:30,8,2892.75,2893,2891,2891.25,4578
20190601|2019-04-08 03:00,8,2891.25,2892.25,2890.75,2891,4516
20190601|2019-04-08 03:30,8,2891,2892.5,2890.5,2891,3816
20190601|2019-04-08 04:00,8,2891,2892,2890.75,2892,2825
20190601|2019-04-08 04:30,8,2892,2892.5,2890.75,2891.25,4014
20190601|2019-04-08 05:00,8,2891.25,2894.25,2891.25,2893.5,7665
20190601|2019-04-08 05:30,8,2893.25,2893.5,2892,2893.25,4270
20190601|2019-04-08 06:00,8,2893,2894.25,2892.5,2893.5,5576
20190601|2019-04-08 06:30,8,2893.25,2894.25,2892.75,2893.5,4368
20190601|2019-04-08 07:00,8,2893.5,2894,2892.25,2892.5,5897
20190601|2019-04-08 07:30,8,2892.5,2892.75,2890.25,2890.75,10812
20190601|2019-04-08 08:00,8,2891,2892.25,2890.25,2891.5,13046
20190601|2019-04-08 08:30,8,2891.5,2892.25,2884.25,2887.25,163998
20190601|2019-04-08 09:00,8,2887,2891,2885.25,2890,69604
20190601|2019-04-08 09:30,8,2890,2893.25,2889.25,2890.75,81939
20190601|2019-04-08 10:00,8,2890.75,2892.5,2888.25,2890.5,78529
20190601|2019-04-08 10:30,8,2890.5,2893.75,2890.25,2890.75,51389
20190601|2019-04-08 11:00,8,2890.75,2891.5,2887.75,2890.25,48040
20190601|2019-04-08 11:30,8,2890.25,2891.5,2888.75,2891,23028
20190601|2019-04-08 12:00,8,2891.25,2893.25,2890.5,2892.75,20202
20190601|2019-04-08 12:30,8,2893,2895,2892.25,2894.5,29296
20190601|2019-04-08 13:00,8,2894.5,2896.75,2893.25,2894.5,35868
20190601|2019-04-08 13:30,8,2894.5,2895.75,2893.75,2895.25,31645
20190601|2019-04-08 14:00,8,2895.25,2896.5,2895,2895.5,29643
20190601|2019-04-08 14:30,8,2895.5,2899.75,2894.25,2898.75,103774
20190601|2019-04-08 15:00,8,2898.75,2899.5,2897.75,2898.5,34624
20190601|2019-04-08 15:30,8,2898.25,2899.25,2897.75,2899,5170
20190601|2019-04-08 17:00,9,2898.5,2899.25,2898,2898.5,2769
20190601|2019-04-08 17:30,9,2898.5,2899.25,2897.25,2897.5,1839
20190601|2019-04-08 18:00,9,2897.75,2898.5,2897.25,2898.25,803
20190601|2019-04-08 18:30,9,2898.25,2898.5,2897.25,2897.75,1403
20190601|2019-04-08 19:00,9,2897.75,2900,2897,2898.25,6234
20190601|2019-04-08 19:30,9,2898.25,2898.5,2896.75,2896.75,2440
20190601|2019-04-08 20:00,9,2896.75,2897,2894.25,2895.75,4237
20190601|2019-04-08 20:30,9,2895.75,2896,2893,2893.5,5389
20190601|2019-04-08 21:00,9,2893.25,2894.5,2893,2894.5,2314
20190601|2019-04-08 21:30,9,2894.5,2896.25,2894.25,2896,2673
20190601|2019-04-08 22:00,9,2896,2896.25,2894.75,2895.5,2429
20190601|2019-04-08 22:30,9,2895.25,2896.5,2895,2896,1408
20190601|2019-04-08 23:00,9,2896.25,2896.25,2895.5,2895.5,888
20190601|2019-04-08 23:30,9,2895.5,2896,2895.5,2896,1060
20190601|2019-04-09 00:00,9,2896,2896.25,2895,2895.5,1218
20190601|2019-04-09 00:30,9,2895.75,2896,2895,2895.75,1713
20190601|2019-04-09 01:00,9,2895.5,2895.75,2893.25,2894,4637
20190601|2019-04-09 01:30,9,2894,2895.75,2893.75,2895.25,2738
20190601|2019-04-09 02:00,9,2895,2895.5,2894,2894.75,6725
20190601|2019-04-09 02:30,9,2894.75,2895.75,2894.25,2894.75,3979
20190601|2019-04-09 03:00,9,2894.75,2895.5,2894.25,2895.25,2978
20190601|2019-04-09 03:30,9,2895.25,2897.25,2894,2896.75,7023
20190601|2019-04-09 04:00,9,2896.75,2897,2894.25,2897,6528
20190601|2019-04-09 04:30,9,2896.75,2897.75,2895.75,2896,7152
20190601|2019-04-09 05:00,9,2896.25,2896.75,2895.5,2896,3603
20190601|2019-04-09 05:30,9,2895.75,2896.75,2895.5,2896.5,2654
20190601|2019-04-09 06:00,9,2896.75,2896.75,2895,2895.75,3699
20190601|2019-04-09 06:30,9,2895.75,2896.75,2894.75,2894.75,7146
20190601|2019-04-09 07:00,9,2894.75,2895.75,2891.75,2891.75,9352
20190601|2019-04-09 07:30,9,2891.75,2892.25,2890.5,2890.75,13701
20190601|2019-04-09 08:00,9,2890.5,2891.5,2887,2887.25,27902
20190601|2019-04-09 08:30,9,2887.25,2888,2880,2884.5,193644
20190601|2019-04-09 09:00,9,2884.75,2887,2881.75,2886,96661
20190601|2019-04-09 09:30,9,2886,2888.5,2881.5,2885.25,96844
20190601|2019-04-09 10:00,9,2885.5,2888,2884.25,2885.25,68042
20190601|2019-04-09 10:30,9,2885.5,2887.75,2883.75,2885.75,55088
20190601|2019-04-09 11:00,9,2885.75,2891,2885.25,2889.75,53183
20190601|2019-04-09 11:30,9,2889.5,2890,2886.75,2886.75,24664
20190601|2019-04-09 12:00,9,2886.75,2887,2884.25,2884.5,32429
20190601|2019-04-09 12:30,9,2884.5,2885.5,2882.5,2883.75,31094
20190601|2019-04-09 13:00,9,2883.75,2884.25,2881,2882,47473
20190601|2019-04-09 13:30,9,2881.75,2883.75,2879.25,2880.75,63403
20190601|2019-04-09 14:00,9,2880.75,2882.25,2878.5,2879.75,44796
20190601|2019-04-09 14:30,9,2879.5,2884,2877.25,2883.75,143303
20190601|2019-04-09 15:00,9,2883.5,2884,2880.75,2882.75,53806
20190601|2019-04-09 15:30,9,2882.75,2883,2881.5,2882.25,5523
20190601|2019-04-09 17:00,10,2882,2883,2881.5,2882,2245
20190601|2019-04-09 17:30,10,2882.25,2882.25,2881.75,2882,743
20190601|2019-04-09 18:00,10,2882,2882.75,2881.75,2882,668
20190601|2019-04-09 18:30,10,2882,2882.25,2880.25,2881.75,2667
20190601|2019-04-09 19:00,10,2881.75,2884,2881.25,2883.5,5042
20190601|2019-04-09 19:30,10,2883.5,2883.75,2882.75,2883,1796
20190601|2019-04-09 20:00,10,2883,2883.75,2882.25,2882.5,2393
20190601|2019-04-09 20:30,10,2882.75,2883,2878,2880.75,7330
20190601|2019-04-09 21:00,10,2880.75,2882,2880,2881.5,2706
20190601|2019-04-09 21:30,10,2881.75,2883,2881.5,2883,3100
20190601|2019-04-09 22:00,10,2883,2884,2882.25,2883.5,2483
20190601|2019-04-09 22:30,10,2883.75,2884.5,2883.5,2883.5,1735
20190601|2019-04-09 23:00,10,2883.75,2885.5,2883.25,2884.5,2594
20190601|2019-04-09 23:30,10,2884.25,2884.75,2883.75,2884.25,870
20190601|2019-04-10 00:00,10,2884.5,2886,2884.5,2885,3395
20190601|2019-04-10 00:30,10,2885,2885.5,2884.5,2885.5,1842
20190601|2019-04-10 01:00,10,2885.5,2888.75,2885,2887,6105
20190601|2019-04-10 01:30,10,2886.75,2887,2886.25,2886.25,2072
20190601|2019-04-10 02:00,10,2886.25,2888.5,2886,2887.75,6155
20190601|2019-04-10 02:30,10,2887.5,2888.25,2887.25,2887.5,3489
20190601|2019-04-10 03:00,10,2887.5,2888,2886.25,2887.25,3302
20190601|2019-04-10 03:30,10,2887.5,2888,2885.75,2886,3080
20190601|2019-04-10 04:00,10,2886,2887.5,2886,2887,2374
20190601|2019-04-10 04:30,10,2887,2888,2886.25,2887.75,2612
20190601|2019-04-10 05:00,10,2887.75,2888.75,2887.5,2888,3032
20190601|2019-04-10 05:30,10,2888,2891.25,2887.25,2889.75,7912
20190601|2019-04-10 06:00,10,2889.75,2891,2889,2890,5070
20190601|2019-04-10 06:30,10,2890,2890.25,2887.5,2887.75,6226
20190601|2019-04-10 07:00,10,2887.75,2889.25,2886.25,2887.75,8744
20190601|2019-04-10 07:30,10,2887.75,2891.25,2883.75,2888.5,28753
20190601|2019-04-10 08:00,10,2888.5,2888.75,2886,2888,13472
20190601|2019-04-10 08:30,10,2887.75,2890.25,2884,2887.75,148045
20190601|2019-04-10 09:00,10,2887.75,2888.75,2883.25,2884.25,91191
20190601|2019-04-10 09:30,10,2884.25,2888.5,2883.5,2886.75,67634
20190601|2019-04-10 10:00,10,2887,2889.5,2886.25,2887,49876
20190601|2019-04-10 10:30,10,2887.25,2890,2887,2888.75,34583
20190601|2019-04-10 11:00,10,2888.5,2889.75,2887.5,2889,21828
20190601|2019-04-10 11:30,10,2888.75,2889.75,2887,2887.25,22177
20190601|2019-04-10 12:00,10,2887,2889,2886.5,2888.5,20614
20190601|2019-04-10 12:30,10,2888.5,2890.75,2888,2890.25,23761
20190601|2019-04-10 13:00,10,2890,2891.25,2885.25,2886.75,63746
20190601|2019-04-10 13:30,10,2886.75,2890.75,2885.25,2890,42790
20190601|2019-04-10 14:00,10,2890.25,2894.25,2890,2891.75,54613
20190601|2019-04-10 14:30,10,2891.75,2893.75,2889.25,2893.5,101596
20190601|2019-04-10 15:00,10,2893.25,2895,2893,2894.75,47536
20190601|2019-04-10 15:30,10,2894.75,2896,2894.25,2895.25,7580
20190601|2019-04-10 17:00,11,2894.75,2897,2894.5,2896,3150
20190601|2019-04-10 17:30,11,2896.25,2896.5,2895.25,2895.75,1731
20190601|2019-04-10 18:00,11,2895.75,2896.25,2895.75,2896.25,454
20190601|2019-04-10 18:30,11,2896,2898.75,2895.25,2897.5,5080
20190601|2019-04-10 19:00,11,2897.25,2897.75,2896.25,2896.5,4153
20190601|2019-04-10 19:30,11,2896.75,2898.25,2896.5,2896.75,2160
20190601|2019-04-10 20:00,11,2897,2898.75,2897,2898,3034
20190601|2019-04-10 20:30,11,2898,2900,2897,2897.5,8862
20190601|2019-04-10 21:00,11,2897.5,2897.5,2895,2895.25,4001
20190601|2019-04-10 21:30,11,2895.25,2896.5,2895,2895.75,2533
20190601|2019-04-10 22:00,11,2895.5,2895.75,2892,2892.5,5513
20190601|2019-04-10 22:30,11,2892.75,2894,2892.25,2894,2633
20190601|2019-04-10 23:00,11,2894,2894.5,2893.75,2894.25,1347
20190601|2019-04-10 23:30,11,2894.25,2895,2893.5,2894,1642
20190601|2019-04-11 00:00,11,2894.25,2895,2893.75,2895,2165
20190601|2019-04-11 00:30,11,2895,2895.5,2893.5,2895.25,3095
20190601|2019-04-11 01:00,11,2895,2895.25,2894,2894.5,3103
20190601|2019-04-11 01:30,11,2894.75,2895.5,2894.5,2894.75,2260
20190601|2019-04-11 02:00,11,2895,2896.25,2894,2894.75,6885
20190601|2019-04-11 02:30,11,2894.5,2894.75,2890,2890.75,10690
20190601|2019-04-11 03:00,11,2890.75,2892.25,2890,2891.25,6126
20190601|2019-04-11 03:30,11,2891.5,2894.75,2891.25,2893.5,7007
20190601|2019-04-11 04:00,11,2893.75,2896,2893.25,2895.5,5134
20190601|2019-04-11 04:30,11,2895.5,2897.5,2895.25,2896.5,5909
20190601|2019-04-11 05:00,11,2896.5,2898,2896,2897.25,4529
20190601|2019-04-11 05:30,11,2897.25,2899,2897,2899,6353
20190601|2019-04-11 06:00,11,2899,2900,2897.75,2897.75,8770
20190601|2019-04-11 06:30,11,2897.75,2898.75,2897.25,2898,5288
20190601|2019-04-11 07:00,11,2898,2898,2895.5,2897,8913
20190601|2019-04-11 07:30,11,2897,2898.5,2895.5,2895.75,12016
20190601|2019-04-11 08:00,11,2896,2898.5,2895.5,2898,12425
20190601|2019-04-11 08:30,11,2898,2898.5,2891.5,2894.5,143765
20190601|2019-04-11 09:00,11,2894.5,2896.25,2891.75,2895.5,69990
20190601|2019-04-11 09:30,11,2895.5,2897.5,2893.25,2895.5,68007
20190601|2019-04-11 10:00,11,2895.75,2896.75,2892.75,2895,48993
20190601|2019-04-11 10:30,11,2895,2895,2885.25,2889.25,88387
20190601|2019-04-11 11:00,11,2889.5,2890.75,2887.5,2888.25,31388
20190601|2019-04-11 11:30,11,2888.25,2891,2887.5,2890.5,29678
20190601|2019-04-11 12:00,11,2890.5,2891.75,2890,2890,25806
20190601|2019-04-11 12:30,11,2890.25,2890.5,2886.5,2888.25,29634
20190601|2019-04-11 13:00,11,2888.25,2889.5,2885.75,2885.75,31178
20190601|2019-04-11 13:30,11,2886,2888.75,2885.75,2887.75,35202
20190601|2019-04-11 14:00,11,2887.75,2890.5,2887,2888.25,46365
20190601|2019-04-11 14:30,11,2888.5,2893.75,2888.25,2892.25,91598
20190601|2019-04-11 15:00,11,2892.25,2892.5,2890,2891.5,43360
20190601|2019-04-11 15:30,11,2891.5,2893,2890.75,2892.25,6015
20190601|2019-04-11 17:00,12,2892,2895.75,2890.75,2894.25,6889
20190601|2019-04-11 17:30,12,2894.25,2894.25,2893,2893.25,1055
20190601|2019-04-11 18:00,12,2893.25,2894.5,2892.25,2894.5,1513
20190601|2019-04-11 18:30,12,2894.5,2895,2892.25,2894.75,2479
20190601|2019-04-11 19:00,12,2894.75,2895.25,2891.5,2892.5,4777
20190601|2019-04-11 19:30,12,2892.25,2894.75,2892,2894.5,4450
20190601|2019-04-11 20:00,12,2894.5,2895.75,2893.75,2894.5,4696
20190601|2019-04-11 20:30,12,2894.5,2895,2892.25,2894.25,4625
20190601|2019-04-11 21:00,12,2894.25,2895.75,2894.25,2894.75,3527
20190601|2019-04-11 21:30,12,2894.75,2895.25,2894,2894.75,2420
20190601|2019-04-11 22:00,12,2894.75,2894.75,2893.75,2894,1536
20190601|2019-04-11 22:30,12,2894.25,2894.75,2893.75,2894.75,1204
20190601|2019-04-11 23:00,12,2894.5,2895,2894.25,2894.75,576
20190601|2019-04-11 23:30,12,2894.75,2895.5,2894.5,2895.25,1418
20190601|2019-04-12 00:00,12,2895.5,2895.75,2895,2895.75,1808
20190601|2019-04-12 00:30,12,2895.75,2896,2895,2895.5,1996
20190601|2019-04-12 01:00,12,2895.25,2895.75,2894,2894.5,2651
20190601|2019-04-12 01:30,12,2894.75,2895.75,2894.25,2894.25,2489
20190601|2019-04-12 02:00,12,2894.25,2894.75,2893,2893.75,4718
20190601|2019-04-12 02:30,12,2893.75,2895.5,2893.5,2894.75,4120
20190601|2019-04-12 03:00,12,2894.75,2901.75,2894.75,2899.75,24588
20190601|2019-04-12 03:30,12,2899.75,2906,2899.75,2905.25,18391
20190601|2019-04-12 04:00,12,2905.25,2905.75,2902,2903.25,11509
20190601|2019-04-12 04:30,12,2903.25,2904.25,2902,2902.5,7326
20190601|2019-04-12 05:00,12,2902.5,2905.75,2902.5,2905,8726
20190601|2019-04-12 05:30,12,2905,2906.25,2903.25,2905.25,15512
20190601|2019-04-12 06:00,12,2905.25,2908.75,2904.75,2906,17732
20190601|2019-04-12 06:30,12,2906.25,2907.5,2905.5,2906.5,7467
20190601|2019-04-12 07:00,12,2906.25,2911.75,2906,2910.5,30968
20190601|2019-04-12 07:30,12,2910.5,2910.75,2908.75,2909.75,20831
20190601|2019-04-12 08:00,12,2909.75,2910.5,2908.75,2910,17395
20190601|2019-04-12 08:30,12,2910,2914.75,2908.25,2913,182374
20190601|2019-04-12 09:00,12,2913.25,2913.75,2909,2911.75,100194
20190601|2019-04-12 09:30,12,2911.5,2912,2903.75,2905.75,100191
20190601|2019-04-12 10:00,12,2905.75,2906.5,2902.5,2905.25,74900
20190601|2019-04-12 10:30,12,2905.5,2906.5,2903,2905.75,50701
20190601|2019-04-12 11:00,12,2905.5,2909,2904.25,2908.25,44533
20190601|2019-04-12 11:30,12,2908,2909.75,2907.5,2909.75,26722
20190601|2019-04-12 12:00,12,2909.75,2911,2909.5,2909.5,26477
20190601|2019-04-12 12:30,12,2909.75,2910,2908.25,2908.5,28385
20190601|2019-04-12 13:00,12,2908.5,2911,2907.75,2909.75,34000
20190601|2019-04-12 13:30,12,2909.75,2910.25,2907.5,2908,23480
20190601|2019-04-12 14:00,12,2908,2910,2907.5,2909.75,32573
20190601|2019-04-12 14:30,12,2909.75,2912.5,2908.25,2912,125605
20190601|2019-04-12 15:00,12,2912,2913,2911,2912.75,55100
20190601|2019-04-12 15:30,12,2912.5,2912.75,2910.75,2911.75,7530
20190601|2019-04-14 17:00,15,2912,2913.75,2910,2910.25,5994
20190601|2019-04-14 17:30,15,2910.5,2911,2910.25,2910.5,2305
20190601|2019-04-14 18:00,15,2910.5,2911.75,2910.5,2911.25,1590
20190601|2019-04-14 18:30,15,2911.5,2911.75,2910.5,2911.25,1730
20190601|2019-04-14 19:00,15,2911.25,2912,2910.25,2911.25,5047
20190601|2019-04-14 19:30,15,2911.25,2911.5,2910.25,2910.5,2122
20190601|2019-04-14 20:00,15,2910.75,2911,2909.25,2910.5,5328
20190601|2019-04-14 20:30,15,2910.5,2911.75,2910.25,2911.5,4245
20190601|2019-04-14 21:00,15,2911.5,2912.5,2911,2912.5,2505
20190601|2019-04-14 21:30,15,2912.5,2913,2912.25,2913,3544
20190601|2019-04-14 22:00,15,2913,2913,2911.75,2912,2459
20190601|2019-04-14 22:30,15,2911.75,2911.75,2910,2911,4114
20190601|2019-04-14 23:00,15,2911,2911.5,2911,2911.5,787
20190601|2019-04-14 23:30,15,2911.5,2911.75,2911.25,2911.75,711
20190601|2019-04-15 00:00,15,2911.75,2912,2911,2911.75,1537
20190601|2019-04-15 00:30,15,2912,2912,2910.75,2911,1864
20190601|2019-04-15 01:00,15,2911,2911.5,2910.5,2911.25,2546
20190601|2019-04-15 01:30,15,2911.5,2911.5,2910.25,2910.5,2112
20190601|2019-04-15 02:00,15,2910.25,2911.5,2909.5,2909.75,6184
20190601|2019-04-15 02:30,15,2909.75,2910.75,2909.75,2910.25,2988
20190601|2019-04-15 03:00,15,2910.5,2910.75,2909.75,2910.75,4335
20190601|2019-04-15 03:30,15,2910.75,2912.25,2910.5,2911.75,2993
20190601|2019-04-15 04:00,15,2912,2912.75,2911.5,2912.75,3523
20190601|2019-04-15 04:30,15,2912.75,2914.25,2912.5,2913.75,6391
20190601|2019-04-15 05:00,15,2913.5,2914,2912.25,2913,4413
20190601|2019-04-15 05:30,15,2913.25,2913.75,2912.5,2913,2685
20190601|2019-04-15 06:00,15,2913,2914.25,2912,2913.75,5279
20190601|2019-04-15 06:30,15,2914,2914.5,2912.5,2912.75,6167
20190601|2019-04-15 07:00,15,2913,2913.25,2911.25,2911.5,6062
20190601|2019-04-15 07:30,15,2911.25,2912.5,2910.75,2911.75,9769
20190601|2019-04-15 08:00,15,2911.75,2913.5,2911.75,2912.5,10875
20190601|2019-04-15 08:30,15,2912.25,2913.5,2906.25,2908,114529
20190601|2019-04-15 09:00,15,2907.75,2909.5,2905,2905.25,67762
20190601|2019-04-15 09:30,15,2905,2905.25,2900.5,2904,84570
20190601|2019-04-15 10:00,15,2904,2907,2902.75,2905.75,56889
20190601|2019-04-15 10:30,15,2906,2906,2903,2903.75,40542
20190601|2019-04-15 11:00,15,2904,2904.5,2901.25,2903.25,39617
20190601|2019-04-15 11:30,15,2903,2905,2903,2904,33702
20190601|2019-04-15 12:00,15,2904.25,2907.5,2903.75,2907.5,46058
20190601|2019-04-15 12:30,15,2907.5,2908.75,2907.25,2908.25,37929
20190601|2019-04-15 13:00,15,2908.25,2909.25,2907.5,2908,48563
20190601|2019-04-15 13:30,15,2908,2909,2906.5,2908.75,41220
20190601|2019-04-15 14:00,15,2908.5,2910.75,2908.25,2909.75,34232
20190601|2019-04-15 14:30,15,2909.75,2910.25,2907.25,2910,99477
20190601|2019-04-15 15:00,15,2909.75,2910.5,2908.75,2909.75,42350
20190601|2019-04-15 15:30,15,2909.75,2911,2909.5,2910.5,7290
20190601|2019-04-15 17:00,16,2910.25,2911.5,2910.25,2910.75,2440
20190601|2019-04-15 17:30,16,2911,2911.25,2910,2910.5,1068
20190601|2019-04-15 18:00,16,2910.25,2910.75,2910.25,2910.5,599
20190601|2019-04-15 18:30,16,2910.5,2910.75,2910,2910,1847
20190601|2019-04-15 19:00,16,2910,2914.25,2910,2912.75,6511
20190601|2019-04-15 19:30,16,2912.75,2912.75,2911.5,2912.25,3123
20190601|2019-04-15 20:00,16,2912.25,2913,2911.75,2912.5,4543
20190601|2019-04-15 20:30,16,2912.5,2912.75,2910.75,2911,5191
20190601|2019-04-15 21:00,16,2911.25,2912,2910,2912,3952
20190601|2019-04-15 21:30,16,2912,2912.75,2911.75,2912.25,2938
20190601|2019-04-15 22:00,16,2912,2913.5,2911.75,2913.5,5606
20190601|2019-04-15 22:30,16,2913.25,2913.5,2912.75,2912.75,2612
20190601|2019-04-15 23:00,16,2913,2913.25,2912.5,2912.75,1257
20190601|2019-04-15 23:30,16,2913,2913.5,2912.75,2913.5,1215
20190601|2019-04-16 00:00,16,2913.25,2916.5,2912.75,2916.25,5755
20190601|2019-04-16 00:30,16,2916,2916.25,2914.75,2915.25,3412
20190601|2019-04-16 01:00,16,2915,2916,2914,2915,8393
20190601|2019-04-16 01:30,16,2914.75,2915.5,2913.25,2913.75,5187
20190601|2019-04-16 02:00,16,2914,2916.5,2912.75,2915.25,15094
20190601|2019-04-16 02:30,16,2915.25,2920.25,2915.25,2919.25,15763
20190601|2019-04-16 03:00,16,2919,2920.25,2918.5,2918.5,9220
20190601|2019-04-16 03:30,16,2918.5,2921.25,2918.25,2920.75,8394
20190601|2019-04-16 04:00,16,2920.75,2921,2917.5,2918.75,9781
20190601|2019-04-16 04:30,16,2918.75,2919.5,2917.25,2918.5,9160
20190601|2019-04-16 05:00,16,2918.5,2920,2917.75,2918.5,6329
20190601|2019-04-16 05:30,16,2918.25,2919.25,2917.75,2918.75,3015
20190601|2019-04-16 06:00,16,2918.5,2920,2918.5,2919.25,5022
20190601|2019-04-16 06:30,16,2919.25,2920,2919,2919.25,4657
20190601|2019-04-16 07:00,16,2919.5,2921,2919.5,2920.25,10212
20190601|2019-04-16 07:30,16,2920.25,2920.25,2918.5,2919,10705
20190601|2019-04-16 08:00,16,2919,2920.25,2918.75,2919.5,14490
20190601|2019-04-16 08:30,16,2919.25,2920,2915,2916.25,148676
20190601|2019-04-16 09:00,16,2916.25,2918,2913.75,2915.25,99196
20190601|2019-04-16 09:30,16,2915.25,2915.5,2911.5,2912.75,92387
20190601|2019-04-16 10:00,16,2912.75,2915.25,2911.25,2913.75,49720
20190601|2019-04-16 10:30,16,2914,2914,2911.25,2912.75,51034
20190601|2019-04-16 11:00,16,2912.5,2914.75,2912.25,2913,34971
20190601|2019-04-16 11:30,16,2913,2914.75,2912,2914.5,30910
20190601|2019-04-16 12:00,16,2914.5,2914.5,2912.75,2912.75,25690
20190601|2019-04-16 12:30,16,2912.75,2913.5,2910.75,2912,36306
20190601|2019-04-16 13:00,16,2912,2912.75,2909.75,2912.75,43525
20190601|2019-04-16 13:30,16,2912.75,2913.5,2911.75,2913.25,38160
20190601|2019-04-16 14:00,16,2913.25,2914.5,2912,2912.5,44289
20190601|2019-04-16 14:30,16,2912.5,2912.5,2904.5,2911.75,134305
20190601|2019-04-16 15:00,16,2911.5,2912.75,2908.5,2911.5,67848
20190601|2019-04-16 15:30,16,2912,2912.75,2910.5,2911,6395
20190601|2019-04-16 17:00,17,2910.25,2911,2909,2909.5,2431
20190601|2019-04-16 17:30,17,2909.5,2910.5,2908.75,2909,1370
20190601|2019-04-16 18:00,17,2909.25,2910.75,2909,2910.5,1309
20190601|2019-04-16 18:30,17,2910.5,2911,2909.5,2910.25,2130
20190601|2019-04-16 19:00,17,2910.25,2912.25,2909,2911.75,6219
20190601|2019-04-16 19:30,17,2911.5,2913.25,2911.5,2912.5,5460
20190601|2019-04-16 20:00,17,2912.5,2913.25,2909.5,2910,4623
20190601|2019-04-16 20:30,17,2909.75,2918,2909,2916.25,11572
20190601|2019-04-16 21:00,17,2916.5,2918,2914.25,2915.5,18416
20190601|2019-04-16 21:30,17,2915.5,2916,2913.75,2914.75,7022
20190601|2019-04-16 22:00,17,2914.5,2914.75,2912.5,2913.5,6770
20190601|2019-04-16 22:30,17,2913.5,2914,2912.5,2913.75,5031
20190601|2019-04-16 23:00,17,2914,2915,2913.5,2914.25,3370
20190601|2019-04-16 23:30,17,2914.5,2914.75,2913.5,2913.75,1948
20190601|2019-04-17 00:00,17,2913.75,2915.5,2913.5,2915.5,2238
20190601|2019-04-17 00:30,17,2915.5,2916,2915,2915.5,2120
20190601|2019-04-17 01:00,17,2915.5,2916,2914.5,2914.75,2541
20190601|2019-04-17 01:30,17,2914.5,2915.5,2914.25,2914.5,2292
20190601|2019-04-17 02:00,17,2914.5,2915.75,2914,2915.5,5578
20190601|2019-04-17 02:30,17,2915.5,2915.75,2914.25,2915.25,2814
20190601|2019-04-17 03:00,17,2915.25,2916.5,2915,2916.25,3010
20190601|2019-04-17 03:30,17,2916.25,2916.25,2915.5,2916,2855
20190601|2019-04-17 04:00,17,2916.25,2916.75,2915.75,2916.25,3573
20190601|2019-04-17 04:30,17,2916.25,2917.5,2916,2917.25,4500
20190601|2019-04-17 05:00,17,2917.25,2917.5,2916.5,2916.75,3270
20190601|2019-04-17 05:30,17,2917,2917,2916,2916,2875
20190601|2019-04-17 06:00,17,2916,2918,2916,2917.5,4288
20190601|2019-04-17 06:30,17,2917.5,2918.5,2917.5,2918,4929
20190601|2019-04-17 07:00,17,2918.25,2919,2918,2918.5,6819
20190601|2019-04-17 07:30,17,2918.5,2920.5,2918.25,2919.5,13238
20190601|2019-04-17 08:00,17,2919.5,2923.25,2919.5,2923,29747
20190601|2019-04-17 08:30,17,2923,2923.5,2910,2910.25,209965
20190601|2019-04-17 09:00,17,2910.25,2911,2904.5,2910.5,170154
20190601|2019-04-17 09:30,17,2910.5,2912,2906.5,2907,84331
20190601|2019-04-17 10:00,17,2907,2911,2905.25,2905.75,63137
20190601|2019-04-17 10:30,17,2905.5,2908.25,2902.25,2904.75,86056
20190601|2019-04-17 11:00,17,2904.75,2905.25,2900.75,2904.75,62215
20190601|2019-04-17 11:30,17,2904.75,2907.25,2904.25,2906.25,39110
20190601|2019-04-17 12:00,17,2906,2908.5,2904,2904.75,66003
20190601|2019-04-17 12:30,17,2904.75,2907.25,2903.75,2904,46720
20190601|2019-04-17 13:00,17,2904,2905.25,2898.5,2899.5,96583
20190601|2019-04-17 13:30,17,2899.75,2904.25,2899.5,2903.5,41391
20190601|2019-04-17 14:00,17,2903.5,2905.75,2903.5,2904,34857
20190601|2019-04-17 14:30,17,2904,2906.75,2903.25,2903.5,96600
20190601|2019-04-17 15:00,17,2903.5,2904,2900,2900.5,47758
20190601|2019-04-17 15:30,17,2900.75,2901.25,2900,2900.75,7466
20190601|2019-04-17 17:00,18,2901,2902.25,2900.75,2901.75,3173
20190601|2019-04-17 17:30,18,2901.75,2902.75,2901.5,2902.5,1569
20190601|2019-04-17 18:00,18,2902.75,2903,2902.25,2903,1258
20190601|2019-04-17 18:30,18,2902.75,2903.5,2902,2903.5,1628
20190601|2019-04-17 19:00,18,2903.5,2903.5,2900,2900.25,4576
20190601|2019-04-17 19:30,18,2900.25,2901.5,2900,2900.75,2246
20190601|2019-04-17 20:00,18,2900.75,2902,2895,2897.75,12753
20190601|2019-04-17 20:30,18,2898,2899.25,2896.25,2896.5,7669
20190601|2019-04-17 21:00,18,2896.25,2898,2895.75,2898,5284
20190601|2019-04-17 21:30,18,2897.75,2898,2897,2897.25,2813
20190601|2019-04-17 22:00,18,2897,2897.25,2893.5,2893.75,5288
20190601|2019-04-17 22:30,18,2893.5,2894,2892,2892.75,5592
20190601|2019-04-17 23:00,18,2892.75,2894.5,2892.5,2894.25,1812
20190601|2019-04-17 23:30,18,2894.25,2895.75,2894,2894.25,3185
20190601|2019-04-18 00:00,18,2894.25,2895,2893.5,2894,5250
20190601|2019-04-18 00:30,18,2893.75,2894,2892.25,2892.75,5824
20190601|2019-04-18 01:00,18,2893,2896.25,2893,2895.75,7355
20190601|2019-04-18 01:30,18,2895.75,2896.75,2895,2895.5,4218
20190601|2019-04-18 02:00,18,2895.75,2897.5,2895.25,2896.5,7681
20190601|2019-04-18 02:30,18,2896.5,2896.5,2891,2892.5,16534
20190601|2019-04-18 03:00,18,2892.25,2894.25,2889.5,2893.25,14741
20190601|2019-04-18 03:30,18,2893.25,2896.25,2893,2896,8484
20190601|2019-04-18 04:00,18,2895.75,2895.75,2894.75,2895.75,5057
20190601|2019-04-18 04:30,18,2895.5,2902.25,2895.25,2899.25,22670
20190601|2019-04-18 05:00,18,2899.25,2900.25,2897.75,2899.5,10265
20190601|2019-04-18 05:30,18,2899.5,2900.75,2898.25,2899,5574
20190601|2019-04-18 06:00,18,2899,2900,2898.25,2899.75,5030
20190601|2019-04-18 06:30,18,2900,2902.25,2898.5,2902,8794
20190601|2019-04-18 07:00,18,2901.75,2904.5,2901.75,2904.25,13980
20190601|2019-04-18 07:30,18,2904.25,2909.25,2904,2906.5,41680
20190601|2019-04-18 08:00,18,2906.5,2911.75,2906.25,2909.5,53922
20190601|2019-04-18 08:30,18,2909.5,2910,2902.5,2902.75,188102
20190601|2019-04-18 09:00,18,2902.75,2903.25,2897,2898.5,132955
20190601|2019-04-18 09:30,18,2898.5,2902,2895,2901.75,104169
20190601|2019-04-18 10:00,18,2901.5,2904.5,2898.5,2900,86060
20190601|2019-04-18 10:30,18,2900,2906.5,2900,2906.5,56274
20190601|2019-04-18 11:00,18,2906.5,2908.5,2905.75,2908,46508
20190601|2019-04-18 11:30,18,2908.25,2909.75,2907,2907,36143
20190601|2019-04-18 12:00,18,2907.25,2908.25,2906.25,2907.75,22058
20190601|2019-04-18 12:30,18,2908,2909.75,2906.75,2909,27359
20190601|2019-04-18 13:00,18,2909,2909.75,2907.5,2909.75,28283
20190601|2019-04-18 13:30,18,2909.75,2911.25,2908.75,2910.5,30502
20190601|2019-04-18 14:00,18,2910.5,2911.5,2909,2910.5,39238
20190601|2019-04-18 14:30,18,2910.5,2910.5,2905.75,2908.5,136861
20190601|2019-04-18 15:00,18,2908.5,2910.5,2908,2910.5,49950
20190601|2019-04-18 15:30,18,2910.25,2911,2909.75,2910.5,6207
20190601|2019-04-21 17:00,22,2908.75,2911.25,2907.5,2910.5,3821
20190601|2019-04-21 17:30,22,2910.5,2915.75,2910.25,2912.75,4244
20190601|2019-04-21 18:00,22,2912.5,2913.75,2912.25,2912.75,1329
20190601|2019-04-21 18:30,22,2912.75,2912.75,2911,2911.75,2763
20190601|2019-04-21 19:00,22,2911.75,2913,2910.5,2912.5,8145
20190601|2019-04-21 19:30,22,2912.75,2914.25,2912.25,2912.5,6097
20190601|2019-04-21 20:00,22,2912.75,2913,2902,2902.25,7216
20190601|2019-04-21 20:30,22,2902.25,2907.25,2901,2906.25,11035
20190601|2019-04-21 21:00,22,2906.5,2907,2903.75,2906,5160
20190601|2019-04-21 21:30,22,2906,2907.5,2905.25,2906,2638
20190601|2019-04-21 22:00,22,2905.75,2906.5,2904.5,2904.75,2567
20190601|2019-04-21 22:30,22,2905,2905.25,2904,2904.25,2035
20190601|2019-04-21 23:00,22,2904.25,2904.75,2903.5,2904.25,1746
20190601|2019-04-21 23:30,22,2904.25,2905.5,2903.75,2904,1738
20190601|2019-04-22 00:00,22,2904.25,2905.25,2903.5,2904.5,1830
20190601|2019-04-22 00:30,22,2904.25,2905.25,2903.75,2904,1530
20190601|2019-04-22 01:00,22,2904.25,2905.25,2903.25,2904.25,2262
20190601|2019-04-22 01:30,22,2904,2904.5,2903.75,2904.25,1214
20190601|2019-04-22 02:00,22,2904.5,2904.75,2902.5,2903,3060
20190601|2019-04-22 02:30,22,2903,2903.5,2902.25,2902.75,1717
20190601|2019-04-22 03:00,22,2903,2903,2902.25,2902.5,2234
20190601|2019-04-22 03:30,22,2902.75,2902.75,2901.25,2902.25,1789
20190601|2019-04-22 04:00,22,2902,2902.25,2901,2902,1448
20190601|2019-04-22 04:30,22,2902.25,2902.25,2901.5,2902,972
20190601|2019-04-22 05:00,22,2902,2904,2902,2903.25,3003
20190601|2019-04-22 05:30,22,2903,2903.75,2902.75,2902.75,1229
20190601|2019-04-22 06:00,22,2902.75,2903.25,2901.75,2902.25,2487
20190601|2019-04-22 06:30,22,2902.25,2903.25,2902,2902.75,3783
20190601|2019-04-22 07:00,22,2903,2903.25,2899.5,2900.5,12641
20190601|2019-04-22 07:30,22,2900.5,2901,2899,2899.5,6522
20190601|2019-04-22 08:00,22,2899.5,2901.5,2899,2900,9036
20190601|2019-04-22 08:30,22,2900,2907.25,2899,2907,107739
20190601|2019-04-22 09:00,22,2906.75,2908.75,2903.75,2906.25,67849
20190601|2019-04-22 09:30,22,2906.25,2908.75,2904.25,2908,49543
20190601|2019-04-22 10:00,22,2908.25,2909.25,2905,2909,41535
20190601|2019-04-22 10:30,22,2909,2910.75,2908,2909.25,30573
20190601|2019-04-22 11:00,22,2909,2909.5,2907.5,2909.5,28452
20190601|2019-04-22 11:30,22,2909.25,2909.75,2908.5,2909.25,21473
20190601|2019-04-22 12:00,22,2909.25,2909.5,2907.5,2908.75,16244
20190601|2019-04-22 12:30,22,2908.75,2910.25,2908.25,2909.5,22056
20190601|2019-04-22 13:00,22,2909.75,2910.25,2908.5,2909.25,21960
20190601|2019-04-22 13:30,22,2909.5,2909.5,2907.75,2908.75,22186
20190601|2019-04-22 14:00,22,2909,2909.75,2907.5,2908.25,30972
20190601|2019-04-22 14:30,22,2908.5,2912.75,2908.5,2911.5,57925
20190601|2019-04-22 15:00,22,2911.75,2913.25,2910,2912.75,36282
20190601|2019-04-22 15:30,22,2912.75,2915,2912.5,2913,7463
20190601|2019-04-22 17:00,23,2911.75,2913.5,2911.75,2913,4200
20190601|2019-04-22 17:30,23,2913,2913.5,2912.75,2913.25,641
20190601|2019-04-22 18:00,23,2913.25,2914,2913.25,2913.25,949
20190601|2019-04-22 18:30,23,2913.25,2913.25,2912,2912.75,1945
20190601|2019-04-22 19:00,23,2913,2914,2910.75,2911,5854
20190601|2019-04-22 19:30,23,2911.25,2911.25,2909.25,2909.5,4180
20190601|2019-04-22 20:00,23,2909.75,2910.25,2908,2909,6472
20190601|2019-04-22 20:30,23,2908.75,2911,2908.25,2911,6071
20190601|2019-04-22 21:00,23,2911,2912,2910.25,2911,4807
20190601|2019-04-22 21:30,23,2911,2911.75,2910.5,2911,2199
20190601|2019-04-22 22:00,23,2911,2912.25,2910.5,2911.75,2033
20190601|2019-04-22 22:30,23,2911.75,2911.75,2911.25,2911.5,1185
20190601|2019-04-22 23:00,23,2911.25,2911.75,2911,2911.5,867
20190601|2019-04-22 23:30,23,2911.25,2912.25,2911.25,2912,913
20190601|2019-04-23 00:00,23,2912,2913,2912,2912.75,2173
20190601|2019-04-23 00:30,23,2912.75,2914.5,2912.5,2913.75,3174
20190601|2019-04-23 01:00,23,2914,2914.25,2913.25,2914.25,2767
20190601|2019-04-23 01:30,23,2914.25,2914.5,2912.75,2912.75,1907
20190601|2019-04-23 02:00,23,2912.75,2913,2909,2910.25,7731
20190601|2019-04-23 02:30,23,2910,2911,2909.5,2910,4196
20190601|2019-04-23 03:00,23,2910.25,2912.25,2909.75,2911.75,4516
20190601|2019-04-23 03:30,23,2911.5,2912.25,2911.25,2911.5,3463
20190601|2019-04-23 04:00,23,2911.25,2911.5,2910,2910.25,2918
20190601|2019-04-23 04:30,23,2910.25,2910.25,2909,2910,3347
20190601|2019-04-23 05:00,23,2910,2910.75,2909.5,2910,3012
20190601|2019-04-23 05:30,23,2910,2910.5,2909.25,2910.25,3911
20190601|2019-04-23 06:00,23,2910.25,2911.5,2910.25,2910.5,8940
20190601|2019-04-23 06:30,23,2910.5,2914.75,2910.5,2913.75,10289
20190601|2019-04-23 07:00,23,2913.75,2916.75,2913.75,2916.25,13940
20190601|2019-04-23 07:30,23,2916.5,2916.5,2913.5,2913.5,11786
20190601|2019-04-23 08:00,23,2913.75,2916,2912.5,2915,18501
20190601|2019-04-23 08:30,23,2915.25,2919,2912.25,2918.5,110366
20190601|2019-04-23 09:00,23,2918.5,2923.25,2918.5,2923.25,108077
20190601|2019-04-23 09:30,23,2923.25,2924.5,2920.5,2924,77617
20190601|2019-04-23 10:00,23,2924,2931.75,2923.75,2931.25,104529
20190601|2019-04-23 10:30,23,2931.25,2934.75,2930.75,2934.5,88495
20190601|2019-04-23 11:00,23,2934.5,2939.75,2934.25,2936.5,93432
20190601|2019-04-23 11:30,23,2936.5,2937,2935.25,2936.75,32699
20190601|2019-04-23 12:00,23,2936.75,2938,2936,2936,47941
20190601|2019-04-23 12:30,23,2936.25,2936.75,2935.75,2936,39268
20190601|2019-04-23 13:00,23,2936,2937.75,2934.5,2936.75,44354
20190601|2019-04-23 13:30,23,2937,2938.5,2936.5,2937.25,28964
20190601|2019-04-23 14:00,23,2937.5,2937.75,2935.5,2936,42088
20190601|2019-04-23 14:30,23,2936.25,2938,2933.75,2936.75,113221
20190601|2019-04-23 15:00,23,2937,2938.75,2936.75,2938.5,56621
20190601|2019-04-23 15:30,23,2938.75,2939.75,2937.5,2937.75,9998
20190601|2019-04-23 17:00,24,2937.25,2938.5,2937,2938.25,2414
20190601|2019-04-23 17:30,24,2938.25,2938.75,2937.25,2938.5,1267
20190601|2019-04-23 18:00,24,2938.25,2939,2938,2939,1496
20190601|2019-04-23 18:30,24,2939,2939.5,2938.5,2939,2815
20190601|2019-04-23 19:00,24,2938.75,2939.75,2938,2938,4108
20190601|2019-04-23 19:30,24,2938.25,2939,2938,2938.75,1112
20190601|2019-04-23 20:00,24,2938.75,2939.5,2937.5,2939,3386
20190601|2019-04-23 20:30,24,2939.25,2939.25,2937.5,2937.75,4416
20190601|2019-04-23 21:00,24,2937.75,2938,2936.25,2936.25,5507
20190601|2019-04-23 21:30,24,2936.25,2937,2935.5,2936,4342
20190601|2019-04-23 22:00,24,2936,2936.5,2934.5,2935.5,3742
20190601|2019-04-23 22:30,24,2935.5,2935.75,2932.25,2932.5,4578
20190601|2019-04-23 23:00,24,2932.75,2934.25,2932.25,2933.25,2132
20190601|2019-04-23 23:30,24,2933.5,2934,2932.75,2933.75,1685
20190601|2019-04-24 00:00,24,2934,2935,2933.75,2934.5,2796
20190601|2019-04-24 00:30,24,2934.25,2935.25,2934,2935,2594
20190601|2019-04-24 01:00,24,2935,2935.5,2933.5,2934,3113
20190601|2019-04-24 01:30,24,2934,2934.75,2933.75,2934.5,1470
20190601|2019-04-24 02:00,24,2934.75,2935.5,2932.75,2933.5,7665
20190601|2019-04-24 02:30,24,2933.5,2934.75,2933.5,2934.75,5411
20190601|2019-04-24 03:00,24,2934.5,2934.75,2931.75,2934.25,9040
20190601|2019-04-24 03:30,24,2934,2935.5,2933.75,2935,3839
20190601|2019-04-24 04:00,24,2935.25,2937.5,2934.75,2937,7304
20190601|2019-04-24 04:30,24,2937,2938.5,2936.75,2937.75,5934
20190601|2019-04-24 05:00,24,2937.75,2939.25,2937.75,2938.75,6986
20190601|2019-04-24 05:30,24,2938.5,2938.75,2937,2937.75,5000
20190601|2019-04-24 06:00,24,2937.5,2938.5,2936.75,2937.5,5927
20190601|2019-04-24 06:30,24,2937.5,2938.5,2936.25,2938,10371
20190601|2019-04-24 07:00,24,2937.75,2939.25,2937.25,2938.25,9139
20190601|2019-04-24 07:30,24,2938.5,2938.75,2936.75,2937.75,8087
20190601|2019-04-24 08:00,24,2937.5,2937.75,2935.5,2935.75,19028
20190601|2019-04-24 08:30,24,2936,2937,2931,2934.5,166425
20190601|2019-04-24 09:00,24,2934.5,2937.5,2933,2937,95728
20190601|2019-04-24 09:30,24,2937,2938.75,2935,2938.75,73794
20190601|2019-04-24 10:00,24,2938.75,2939.5,2936.5,2937,48202
20190601|2019-04-24 10:30,24,2936.75,2938.75,2933.75,2934.5,42529
20190601|2019-04-24 11:00,24,2934.5,2935.5,2932.75,2935,33349
20190601|2019-04-24 11:30,24,2935,2935.75,2931.25,2932,32285
20190601|2019-04-24 12:00,24,2932,2933,2928.5,2932.25,54788
20190601|2019-04-24 12:30,24,2932.25,2933.75,2932,2932.25,33487
20190601|2019-04-24 13:00,24,2932,2934.25,2931.25,2932.5,31134
20190601|2019-04-24 13:30,24,2932.5,2936,2932,2935.5,28112
20190601|2019-04-24 14:00,24,2935.5,2936.5,2934.75,2935.25,34188
20190601|2019-04-24 14:30,24,2935.25,2937,2929.5,2930.25,149441
20190601|2019-04-24 15:00,24,2930.5,2933.75,2929.75,2930.5,62068
20190601|2019-04-24 15:30,24,2930.75,2931.25,2927.75,2928.25,15109
20190601|2019-04-24 17:00,25,2930,2932.5,2929.5,2932.25,5052
20190601|2019-04-24 17:30,25,2932,2932.25,2931.5,2932,796
20190601|2019-04-24 18:00,25,2932,2932.5,2931.5,2931.75,913
20190601|2019-04-24 18:30,25,2932,2932.25,2931.5,2932,1572
20190601|2019-04-24 19:00,25,2932.25,2932.75,2930.75,2932.25,3474
20190601|2019-04-24 19:30,25,2932.75,2933.75,2931.75,2932,3448
20190601|2019-04-24 20:00,25,2931.75,2932.5,2931,2932,2513
20190601|2019-04-24 20:30,25,2931.75,2933.75,2931.25,2933,3455
20190601|2019-04-24 21:00,25,2933.25,2934.75,2933.25,2934.25,4386
20190601|2019-04-24 21:30,25,2934.5,2934.75,2933.5,2934,2250
20190601|2019-04-24 22:00,25,2934,2934.25,2933,2933.25,2890
20190601|2019-04-24 22:30,25,2933,2934.25,2933,2934,2226
20190601|2019-04-24 23:00,25,2934,2934.25,2933.25,2933.5,1311
20190601|2019-04-24 23:30,25,2933.5,2933.75,2933,2933.75,1322
20190601|2019-04-25 00:00,25,2934,2935.25,2933.75,2935,1906
20190601|2019-04-25 00:30,25,2935,2935.5,2934.5,2935.25,1735
20190601|2019-04-25 01:00,25,2935.25,2935.75,2933.5,2934.25,4486
20190601|2019-04-25 01:30,25,2934,2934.25,2932,2932.25,2996
20190601|2019-04-25 02:00,25,2932.25,2932.5,2928.5,2929.25,13726
20190601|2019-04-25 02:30,25,2929,2930.75,2928.75,2929.75,6640
20190601|2019-04-25 03:00,25,2929.75,2930.5,2928,2929.5,5670
20190601|2019-04-25 03:30,25,2929.75,2932.25,2929.25,2931.75,5606
20190601|2019-04-25 04:00,25,2931.5,2933,2931.25,2931.5,4832
20190601|2019-04-25 04:30,25,2931.5,2932.25,2930.25,2930.75,6372
20190601|2019-04-25 05:00,25,2930.75,2932.25,2930.5,2931.5,3715
20190601|2019-04-25 05:30,25,2931.25,2931.75,2927,2930,13471
20190601|2019-04-25 06:00,25,2929.75,2932,2929.75,2931.25,9136
20190601|2019-04-25 06:30,25,2931.5,2933,2931.25,2933,7322
20190601|2019-04-25 07:00,25,2932.75,2934.75,2932.5,2934.25,11156
20190601|2019-04-25 07:30,25,2934.5,2935,2932,2932.25,13875
20190601|2019-04-25 08:00,25,2932,2932.5,2928.5,2928.75,19379
20190601|2019-04-25 08:30,25,2928.75,2929.25,2919.25,2925.25,208852
20190601|2019-04-25 09:00,25,2925.5,2927.75,2915,2918.75,166017
20190601|2019-04-25 09:30,25,2918.75,2924.25,2914.25,2924,128194
20190601|2019-04-25 10:00,25,2923.75,2930.5,2922.5,2929.25,126709
20190601|2019-04-25 10:30,25,2929.25,2935,2929.25,2933.25,91973
20190601|2019-04-25 11:00,25,2933.25,2934.5,2929.5,2929.5,49339
20190601|2019-04-25 11:30,25,2929.5,2932,2929.5,2931.5,47297
20190601|2019-04-25 12:00,25,2931.25,2932.5,2930,2932.5,46397
20190601|2019-04-25 12:30,25,2932.5,2933,2930.75,2932.5,32063
20190601|2019-04-25 13:00,25,2932.75,2935,2932.75,2933.5,34462
20190601|2019-04-25 13:30,25,2933.5,2934.25,2932.5,2934,19265
20190601|2019-04-25 14:00,25,2934,2934.25,2930,2933,35774
20190601|2019-04-25 14:30,25,2933,2934.75,2928,2928,109251
20190601|2019-04-25 15:00,25,2928,2930.25,2925.75,2926,63369
20190601|2019-04-25 15:30,25,2926.75,2928,2923,2923.5,10715
20190601|2019-04-25 17:00,26,2923.75,2926.5,2921.75,2925.25,6027
20190601|2019-04-25 17:30,26,2925.25,2925.5,2924,2924,1074
20190601|2019-04-25 18:00,26,2924.25,2925.5,2924.25,2925.25,1972
20190601|2019-04-25 18:30,26,2925.25,2925.5,2923,2923,2341
20190601|2019-04-25 19:00,26,2923.25,2924.5,2918,2920,13188
20190601|2019-04-25 19:30,26,2919.75,2920.75,2918.5,2919,4250
20190601|2019-04-25 20:00,26,2919,2923.25,2917.25,2922,6515
20190601|2019-04-25 20:30,26,2922,2923,2920.5,2922.25,5264
20190601|2019-04-25 21:00,26,2922.25,2923.75,2919.75,2922.75,4140
20190601|2019-04-25 21:30,26,2922.75,2924.75,2922.75,2922.75,3382
20190601|2019-04-25 22:00,26,2922.75,2923.75,2922,2922.5,2729
20190601|2019-04-25 22:30,26,2922.5,2923.25,2922.25,2922.75,1226
20190601|2019-04-25 23:00,26,2922.5,2923.25,2922.5,2923,975
20190601|2019-04-25 23:30,26,2922.75,2924,2922.75,2924,1075
20190601|2019-04-26 00:00,26,2924,2926,2923,2925.75,4172
20190601|2019-04-26 00:30,26,2925.5,2926,2924.25,2924.5,3384
20190601|2019-04-26 01:00,26,2924.5,2925.5,2922.5,2922.75,4750
20190601|2019-04-26 01:30,26,2923,2924.25,2922.75,2924,2739
20190601|2019-04-26 02:00,26,2924,2924.5,2920.25,2920.5,8440
20190601|2019-04-26 02:30,26,2920.5,2923.75,2920.25,2923,6639
20190601|2019-04-26 03:00,26,2923,2924,2922,2924,5948
20190601|2019-04-26 03:30,26,2924,2924.25,2922.25,2922.5,5026
20190601|2019-04-26 04:00,26,2922.5,2922.75,2921.5,2921.75,3700
20190601|2019-04-26 04:30,26,2921.75,2924.5,2921.5,2924.5,5138
20190601|2019-04-26 05:00,26,2924.25,2926,2923.75,2925.75,6901
20190601|2019-04-26 05:30,26,2925.75,2926.5,2924.25,2925.25,4653
20190601|2019-04-26 06:00,26,2925,2926.5,2923.75,2924.25,4794
20190601|2019-04-26 06:30,26,2924.5,2924.75,2922,2922.5,5907
20190601|2019-04-26 07:00,26,2922.25,2925.75,2920.25,2924.5,13786
20190601|2019-04-26 07:30,26,2924.5,2932,2924.5,2928.5,47698
20190601|2019-04-26 08:00,26,2928.5,2932.75,2928,2928,31211
20190601|2019-04-26 08:30,26,2928,2929.5,2920,2922,186167
20190601|2019-04-26 09:00,26,2922,2928.75,2919.25,2928.5,127270
20190601|2019-04-26 09:30,26,2928.5,2929.75,2926.25,2927.5,79296
20190601|2019-04-26 10:00,26,2927.75,2933.5,2925.5,2933.25,80948
20190601|2019-04-26 10:30,26,2933.25,2934.75,2931.25,2932,55355
20190601|2019-04-26 11:00,26,2932,2933.75,2931,2932.25,33052
20190601|2019-04-26 11:30,26,2932,2934.25,2931.25,2932,22535
20190601|2019-04-26 12:00,26,2932.25,2932.25,2929.75,2931.75,28662
20190601|2019-04-26 12:30,26,2931.75,2932.25,2929.75,2931.75,23007
20190601|2019-04-26 13:00,26,2931.75,2934,2928.5,2933.5,39944
20190601|2019-04-26 13:30,26,2933.5,2934.25,2932.5,2933.5,30153
20190601|2019-04-26 14:00,26,2933.75,2938.25,2933.75,2936,59009
20190601|2019-04-26 14:30,26,2935.75,2942.25,2935.25,2941.75,136995
20190601|2019-04-26 15:00,26,2941.5,2942.75,2940.75,2942,63055
20190601|2019-04-26 15:30,26,2941,2942.5,2939,2939,8391
20190601|2019-04-28 17:00,29,2939.25,2942.25,2939.25,2941.5,4994
20190601|2019-04-28 17:30,29,2941.5,2941.5,2940.5,2941.25,1324
20190601|2019-04-28 18:00,29,2941.25,2941.5,2940.5,2941,737
20190601|2019-04-28 18:30,29,2941,2941.25,2940,2940.5,2346
20190601|2019-04-28 19:00,29,2940.5,2942.5,2940.25,2942,3551
20190601|2019-04-28 19:30,29,2942,2942.5,2940.5,2941.25,1960
20190601|2019-04-28 20:00,29,2941.25,2943,2941,2941.75,2400
20190601|2019-04-28 20:30,29,2941.75,2942.25,2940.5,2941,2892
20190601|2019-04-28 21:00,29,2941.25,2942.75,2941,2942,2321
20190601|2019-04-28 21:30,29,2942,2942.25,2941.25,2942.25,1248
20190601|2019-04-28 22:00,29,2942.5,2942.75,2941.75,2942.5,1912
20190601|2019-04-28 22:30,29,2942.5,2942.5,2942,2942,1177
20190601|2019-04-28 23:00,29,2942.25,2942.75,2942,2942.75,949
20190601|2019-04-28 23:30,29,2942.75,2942.75,2942,2942.5,690
20190601|2019-04-29 00:00,29,2942.25,2942.75,2941.75,2942.5,1743
20190601|2019-04-29 00:30,29,2942.75,2944.75,2942.5,2943.75,3280
20190601|2019-04-29 01:00,29,2943.5,2944,2942.5,2942.75,3210
20190601|2019-04-29 01:30,29,2943,2943,2941.75,2941.75,2351
20190601|2019-04-29 02:00,29,2942,2942.75,2941.25,2942.25,5686
20190601|2019-04-29 02:30,29,2942.25,2943.75,2942,2943.5,4260
20190601|2019-04-29 03:00,29,2943.5,2946.75,2943.25,2945,9468
20190601|2019-04-29 03:30,29,2945,2945,2943.25,2943.75,5296
20190601|2019-04-29 04:00,29,2943.75,2944.25,2940.25,2941.25,6497
20190601|2019-04-29 04:30,29,2941.5,2941.75,2940,2940.75,6065
20190601|2019-04-29 05:00,29,2940.75,2941.75,2940.25,2940.5,4032
20190601|2019-04-29 05:30,29,2940.5,2940.5,2938.5,2939,5302
20190601|2019-04-29 06:00,29,2939,2940.25,2937.75,2938.5,6884
20190601|2019-04-29 06:30,29,2938.5,2940.25,2938.5,2939.75,4116
20190601|2019-04-29 07:00,29,2939.75,2941,2939.5,2941,5945
20190601|2019-04-29 07:30,29,2940.75,2942,2939.25,2941.75,10478
20190601|2019-04-29 08:00,29,2941.75,2943,2940.75,2942,15796
20190601|2019-04-29 08:30,29,2942,2947.75,2941.75,2944.75,148659
20190601|2019-04-29 09:00,29,2944.75,2945.5,2941,2945,88849
20190601|2019-04-29 09:30,29,2945,2948.25,2944.25,2946,74346
20190601|2019-04-29 10:00,29,2946.25,2947.5,2944,2945.25,51122
20190601|2019-04-29 10:30,29,2945.25,2946.25,2944.25,2945.25,28739
20190601|2019-04-29 11:00,29,2945.25,2949,2944,2949,38800
20190601|2019-04-29 11:30,29,2949,2950,2948,2949.5,30205
20190601|2019-04-29 12:00,29,2949.5,2949.75,2948,2949.25,21612
20190601|2019-04-29 12:30,29,2949.25,2949.5,2947.5,2949,24578
20190601|2019-04-29 13:00,29,2949.25,2951.5,2948.75,2950,43073
20190601|2019-04-29 13:30,29,2950.25,2950.25,2948.25,2948.75,32614
20190601|2019-04-29 14:00,29,2949,2950,2947.75,2948.25,23767
20190601|2019-04-29 14:30,29,2948.25,2949.25,2944.5,2945,100651
20190601|2019-04-29 15:00,29,2945,2945.75,2942,2942.5,55250
20190601|2019-04-29 15:30,29,2942,2943.75,2941.75,2943.25,8276
20190601|2019-04-29 17:00,30,2942.5,2943.25,2941.5,2941.5,3781
20190601|2019-04-29 17:30,30,2941.5,2943,2941.5,2942.25,1392
20190601|2019-04-29 18:00,30,2942.5,2942.5,2941.75,2942,694
20190601|2019-04-29 18:30,30,2942,2942.5,2940.75,2941,2634
20190601|2019-04-29 19:00,30,2941.25,2941.5,2939.75,2940.75,3146
20190601|2019-04-29 19:30,30,2941,2941.5,2940.5,2941,2043
20190601|2019-04-29 20:00,30,2941,2941.25,2936.25,2937,14864
20190601|2019-04-29 20:30,30,2937,2938.75,2935.75,2938,9016
20190601|2019-04-29 21:00,30,2937.75,2940.5,2937.5,2939.75,5325
20190601|2019-04-29 21:30,30,2939.75,2941,2939.5,2940.5,3121
20190601|2019-04-29 22:00,30,2940.5,2941,2939.5,2940.25,2210
20190601|2019-04-29 22:30,30,2940.25,2940.5,2939.75,2940,944
20190601|2019-04-29 23:00,30,2940,2940.5,2939.5,2939.75,736
20190601|2019-04-29 23:30,30,2939.5,2940.25,2939.25,2939.25,1375
20190601|2019-04-30 00:00,30,2939.5,2941.25,2939,2940.5,2640
20190601|2019-04-30 00:30,30,2940.5,2940.75,2939.75,2940,1524
20190601|2019-04-30 01:00,30,2940,2940.5,2939,2939.75,3838
20190601|2019-04-30 01:30,30,2940,2941,2939.5,2941,2565
20190601|2019-04-30 02:00,30,2941,2942.25,2940.5,2941,8482
20190601|2019-04-30 02:30,30,2941,2941,2938.5,2939.5,5617
20190601|2019-04-30 03:00,30,2939.75,2941,2939.5,2940.75,6051
20190601|2019-04-30 03:30,30,2940.75,2942,2940.5,2941.5,4147
20190601|2019-04-30 04:00,30,2941.5,2942.25,2940.75,2941.75,4626
20190601|2019-04-30 04:30,30,2941.75,2943.25,2941.75,2942,5157
20190601|2019-04-30 05:00,30,2942,2942.75,2941,2941,3829
20190601|2019-04-30 05:30,30,2941,2943.75,2941,2943.25,4197
20190601|2019-04-30 06:00,30,2943,2943.75,2942.25,2943.75,5368
20190601|2019-04-30 06:30,30,2943.5,2943.75,2942.25,2943.25,5263
20190601|2019-04-30 07:00,30,2943.5,2945.5,2942.75,2943.5,10389
20190601|2019-04-30 07:30,30,2943.5,2944,2939,2940.5,26992
20190601|2019-04-30 08:00,30,2940.5,2942,2939,2941.5,22218
20190601|2019-04-30 08:30,30,2941.5,2941.75,2935.75,2937,145562
20190601|2019-04-30 09:00,30,2936.75,2939.75,2935,2936.25,108539
20190601|2019-04-30 09:30,30,2936.5,2939.5,2935,2935,67032
20190601|2019-04-30 10:00,30,2935.25,2935.25,2926,2931.25,161424
20190601|2019-04-30 10:30,30,2931.5,2939.75,2931.25,2937.5,96480
20190601|2019-04-30 11:00,30,2937.5,2940.5,2937,2939.5,50289
20190601|2019-04-30 11:30,30,2939.5,2941,2937.25,2939.75,41768
20190601|2019-04-30 12:00,30,2939.5,2942.25,2939.5,2940,46029
20190601|2019-04-30 12:30,30,2940,2946.5,2939,2946.25,63171
20190601|2019-04-30 13:00,30,2946.25,2947,2943.75,2945.25,41986
20190601|2019-04-30 13:30,30,2945.25,2946.5,2943.5,2944.75,50643
20190601|2019-04-30 14:00,30,2945,2946.5,2943.25,2943.5,60952
20190601|2019-04-30 14:30,30,2943.75,2950.25,2943.25,2946.75,217588
20190601|2019-04-30 15:00,30,2946.5,2951.5,2944.75,2950.5,86209
20190601|2019-04-30 15:30,30,2950.5,2956.5,2950.5,2955,23314
20190601|2019-04-30 17:00,1,2955,2955.5,2953.75,2953.75,3473
20190601|2019-04-30 17:30,1,2954,2954.75,2953,2953.75,2934
20190601|2019-04-30 18:00,1,2953.5,2953.75,2952.5,2953.25,1693
20190601|2019-04-30 18:30,1,2953.5,2955,2953,2955,2591
20190601|2019-04-30 19:00,1,2955,2955.75,2954.25,2955.5,2198
20190601|2019-04-30 19:30,1,2955.25,2956.75,2954.5,2956.75,2906
20190601|2019-04-30 20:00,1,2956.75,2957,2955.5,2955.75,3260
20190601|2019-04-30 20:30,1,2956,2958.25,2955.75,2958,3881
20190601|2019-04-30 21:00,1,2958,2960,2957.75,2959,4022
20190601|2019-04-30 21:30,1,2959,2960.75,2959,2960.25,2732
20190601|2019-04-30 22:00,1,2960.25,2961.25,2959.75,2960,2216
20190601|2019-04-30 22:30,1,2960,2960.25,2959.25,2959.5,1348
20190601|2019-04-30 23:00,1,2959.5,2959.75,2959,2959.25,797
20190601|2019-04-30 23:30,1,2959.25,2959.5,2959,2959.25,794
20190601|2019-05-01 00:00,1,2959,2959.75,2958.75,2958.75,689
20190601|2019-05-01 00:30,1,2958.75,2959.5,2958.75,2959.5,766
20190601|2019-05-01 01:00,1,2959.5,2960,2959,2959.75,1356
20190601|2019-05-01 01:30,1,2959.75,2959.75,2958.75,2959,956
20190601|2019-05-01 02:00,1,2959,2959.75,2958.25,2959.5,4004
20190601|2019-05-01 02:30,1,2959.25,2960,2958.75,2960,3122
20190601|2019-05-01 03:00,1,2960,2960.5,2959.5,2959.5,2773
20190601|2019-05-01 03:30,1,2959.75,2960,2958.75,2959,2395
20190601|2019-05-01 04:00,1,2959.25,2959.5,2958.25,2958.5,2153
20190601|2019-05-01 04:30,1,2958.5,2958.75,2957.75,2958,2976
20190601|2019-05-01 05:00,1,2958,2958,2957.25,2958,1984
20190601|2019-05-01 05:30,1,2958,2958,2955.75,2956.25,5160
20190601|2019-05-01 06:00,1,2956,2958,2955,2957.25,5789
20190601|2019-05-01 06:30,1,2957.5,2957.75,2957,2957.25,2566
20190601|2019-05-01 07:00,1,2957.25,2958.5,2956.75,2958.5,8760
20190601|2019-05-01 07:30,1,2958.25,2959,2955.25,2956.25,13121
20190601|2019-05-01 08:00,1,2956.25,2956.25,2953.5,2954,16012
20190601|2019-05-01 08:30,1,2954,2954.5,2949.75,2951.25,104241
20190601|2019-05-01 09:00,1,2951.25,2953,2947,2949,95749
20190601|2019-05-01 09:30,1,2949,2951,2948,2950,44487
20190601|2019-05-01 10:00,1,2950,2952.25,2948.75,2951.25,43510
20190601|2019-05-01 10:30,1,2951.25,2956,2950.75,2953.25,62270
20190601|2019-05-01 11:00,1,2953.5,2953.75,2946.25,2948.5,51491
20190601|2019-05-01 11:30,1,2948.25,2948.5,2943.5,2947.25,92628
20190601|2019-05-01 12:00,1,2947.25,2951.25,2945.25,2948.25,74030
20190601|2019-05-01 12:30,1,2948.25,2950.75,2947.25,2950,39098
20190601|2019-05-01 13:00,1,2950,2956,2947.25,2953,89605
20190601|2019-05-01 13:30,1,2953,2955,2939.25,2944.75,181313
20190601|2019-05-01 14:00,1,2944.5,2946.5,2938,2940,110326
20190601|2019-05-01 14:30,1,2940,2940.25,2924.5,2924.75,239739
20190601|2019-05-01 15:00,1,2924.75,2925.25,2921,2923,93511
20190601|2019-05-01 15:30,1,2922.75,2923,2916,2917,19229
20190601|2019-05-01 17:00,2,2916.5,2920,2915.5,2919.5,10366
20190601|2019-05-01 17:30,2,2919.5,2920.25,2919.25,2919.75,2969
20190601|2019-05-01 18:00,2,2919.75,2921.5,2919.5,2921,3465
20190601|2019-05-01 18:30,2,2921.25,2922.25,2920.5,2921,2092
20190601|2019-05-01 19:00,2,2920.75,2922.5,2920.5,2922.25,4007
20190601|2019-05-01 19:30,2,2922.25,2924.25,2922,2924.25,5145
20190601|2019-05-01 20:00,2,2924,2925.5,2923.25,2925,6277
20190601|2019-05-01 20:30,2,2925.25,2926.5,2923.75,2925,6179
20190601|2019-05-01 21:00,2,2924.75,2925.75,2923.75,2924,3784
20190601|2019-05-01 21:30,2,2924,2924.75,2923.25,2924.75,3200
20190601|2019-05-01 22:00,2,2924.5,2926,2924,2926,2923
20190601|2019-05-01 22:30,2,2926,2926.75,2925.25,2926,3315
20190601|2019-05-01 23:00,2,2926.25,2926.25,2924.75,2925.5,2108
20190601|2019-05-01 23:30,2,2925.75,2926,2924.75,2925,1655
20190601|2019-05-02 00:00,2,2925,2925.25,2923.5,2923.75,3118
20190601|2019-05-02 00:30,2,2924,2925,2923.75,2924,1954
20190601|2019-05-02 01:00,2,2924,2926.5,2924,2926.25,6683
20190601|2019-05-02 01:30,2,2926.5,2929.25,2925.5,2928,7950
20190601|2019-05-02 02:00,2,2928.25,2928.25,2926.25,2926.75,9896
20190601|2019-05-02 02:30,2,2926.5,2930.75,2926.25,2928.25,9198
20190601|2019-05-02 03:00,2,2928,2928.25,2926.25,2928.25,8161
20190601|2019-05-02 03:30,2,2928.25,2931.25,2928,2929.25,9005
20190601|2019-05-02 04:00,2,2929.25,2932.25,2929,2931.25,8813
20190601|2019-05-02 04:30,2,2931,2932.25,2930.75,2931.75,5972
20190601|2019-05-02 05:00,2,2931.75,2931.75,2928,2928.5,7910
20190601|2019-05-02 05:30,2,2928.75,2931.5,2928.5,2929,7696
20190601|2019-05-02 06:00,2,2929,2929.75,2924.75,2926.75,12368
20190601|2019-05-02 06:30,2,2926.5,2928.5,2925.5,2927,11105
20190601|2019-05-02 07:00,2,2926.75,2927.5,2923,2924.5,17682
20190601|2019-05-02 07:30,2,2924.75,2926.75,2921,2923,28381
20190601|2019-05-02 08:00,2,2923,2923.5,2921.25,2922.5,18011
20190601|2019-05-02 08:30,2,2922.75,2929,2919.25,2927.5,173639
20190601|2019-05-02 09:00,2,2927.5,2932.75,2927.25,2929.25,99175
20190601|2019-05-02 09:30,2,2929.25,2931.5,2921.75,2922,89291
20190601|2019-05-02 10:00,2,2922.25,2925.5,2910.25,2910.5,157242
20190601|2019-05-02 10:30,2,2910.5,2916,2901,2905.75,228603
20190601|2019-05-02 11:00,2,2905.75,2910,2903,2909,110875
20190601|2019-05-02 11:30,2,2909,2913.75,2908,2911,100758
20190601|2019-05-02 12:00,2,2910.75,2918.25,2906.5,2916,100297
20190601|2019-05-02 12:30,2,2916,2919.5,2914.25,2915.5,82166
20190601|2019-05-02 13:00,2,2915.5,2920.5,2914.25,2917.25,80624
20190601|2019-05-02 13:30,2,2917,2919.5,2909.75,2913.5,75884
20190601|2019-05-02 14:00,2,2913.25,2919,2912.5,2917.25,59455
20190601|2019-05-02 14:30,2,2917.5,2919.25,2913,2918.75,146540
20190601|2019-05-02 15:00,2,2918.75,2918.75,2915,2918,44529
20190601|2019-05-02 15:30,2,2917.75,2919.75,2917.25,2919,7333
20190601|2019-05-02 17:00,3,2918.5,2921.5,2918,2919.25,4302
20190601|2019-05-02 17:30,3,2919.25,2920.5,2918.75,2919.75,1047
20190601|2019-05-02 18:00,3,2919.75,2920.5,2919.25,2919.25,1069
20190601|2019-05-02 18:30,3,2919.5,2920.75,2919,2919.25,2169
20190601|2019-05-02 19:00,3,2919.25,2920.5,2917.5,2920.25,3819
20190601|2019-05-02 19:30,3,2920.25,2921,2920,2920.75,1608
20190601|2019-05-02 20:00,3,2920.75,2920.75,2917.5,2918.5,2957
20190601|2019-05-02 20:30,3,2918.5,2920,2916.5,2920,4598
20190601|2019-05-02 21:00,3,2920,2921.25,2919,2920.25,2752
20190601|2019-05-02 21:30,3,2920.5,2922.75,2920.25,2922.5,2828
20190601|2019-05-02 22:00,3,2922.5,2926,2922.25,2922.5,8644
20190601|2019-05-02 22:30,3,2922.5,2923.5,2922.5,2922.5,1681
20190601|2019-05-02 23:00,3,2922.75,2923,2922.25,2922.75,762
20190601|2019-05-02 23:30,3,2923,2923.5,2922.25,2923.25,1519
20190601|2019-05-03 00:00,3,2923.5,2924.5,2923.25,2924,1936
20190601|2019-05-03 00:30,3,2924.25,2924.5,2923.5,2923.5,1518
20190601|2019-05-03 01:00,3,2923.5,2923.75,2922,2922.5,2137
20190601|2019-05-03 01:30,3,2922.25,2923,2921.75,2922.25,2288
20190601|2019-05-03 02:00,3,2922.25,2924.25,2922,2923.25,6794
20190601|2019-05-03 02:30,3,2923,2926,2923,2925.75,5240
20190601|2019-05-03 03:00,3,2925.5,2928.5,2925.5,2927.75,7973
20190601|2019-05-03 03:30,3,2927.75,2928.25,2926.75,2927.25,4437
20190601|2019-05-03 04:00,3,2927.25,2928.5,2926.75,2926.75,3967
20190601|2019-05-03 04:30,3,2926.75,2928,2925,2925,4892
20190601|2019-05-03 05:00,3,2925.25,2926.5,2924.5,2926.25,5072
20190601|2019-05-03 05:30,3,2926.25,2926.5,2924.75,2925,3758
20190601|2019-05-03 06:00,3,2925,2926.5,2924.75,2926,4184
20190601|2019-05-03 06:30,3,2926,2927.75,2925.5,2927.75,8301
20190601|2019-05-03 07:00,3,2927.75,2929,2926.5,2927.5,16840
20190601|2019-05-03 07:30,3,2927.5,2934,2923,2933,73770
20190601|2019-05-03 08:00,3,2933,2934,2930.5,2933.75,29923
20190601|2019-05-03 08:30,3,2933.75,2937.25,2931.25,2936,171504
20190601|2019-05-03 09:00,3,2935.75,2938.75,2931.5,2933.75,141359
20190601|2019-05-03 09:30,3,2934,2939.5,2933.75,2939.25,71713
20190601|2019-05-03 10:00,3,2939.5,2942.75,2937.5,2938.5,79240
20190601|2019-05-03 10:30,3,2938.75,2942.5,2937.5,2941.25,54518
20190601|2019-05-03 11:00,3,2941.5,2945.25,2941,2945,54936
20190601|2019-05-03 11:30,3,2944.75,2946,2943.75,2944.75,48213
20190601|2019-05-03 12:00,3,2944.75,2947.5,2943.75,2947.25,51547
20190601|2019-05-03 12:30,3,2947.5,2949,2946.75,2947.5,44527
20190601|2019-05-03 13:00,3,2947.5,2947.5,2945.5,2946.5,35333
20190601|2019-05-03 13:30,3,2946.5,2947.75,2944.75,2945.5,28026
20190601|2019-05-03 14:00,3,2945.5,2945.75,2943.25,2945.25,46794
20190601|2019-05-03 14:30,3,2945.25,2947.75,2944.25,2945.75,122662
20190601|2019-05-03 15:00,3,2945.75,2948,2945,2947.5,55584
20190601|2019-05-03 15:30,3,2947.75,2949.5,2947.75,2949.25,8737
20190601|2019-05-05 17:00,6,2917.75,2917.75,2893.5,2901.25,72264
20190601|2019-05-05 17:30,6,2901.5,2909,2898.5,2909,22070
20190601|2019-05-05 18:00,6,2909,2909,2904.5,2907.5,14016
20190601|2019-05-05 18:30,6,2907.25,2909,2892.75,2895.25,31572
20190601|2019-05-05 19:00,6,2895.25,2900.5,2891,2896.5,27166
20190601|2019-05-05 19:30,6,2896.5,2898,2887.25,2888,32571
20190601|2019-05-05 20:00,6,2888,2891,2883.5,2890.75,31782
20190601|2019-05-05 20:30,6,2890.5,2894.5,2889.25,2894,14916
20190601|2019-05-05 21:00,6,2893.75,2896,2891,2892,12719
20190601|2019-05-05 21:30,6,2892,2893.25,2889.75,2890.75,8816
20190601|2019-05-05 22:00,6,2891,2893.75,2890.25,2890.5,7049
20190601|2019-05-05 22:30,6,2890.5,2891,2885.25,2886.5,9854
20190601|2019-05-05 23:00,6,2886.75,2889.5,2886.25,2889,4686
20190601|2019-05-05 23:30,6,2888.75,2902.75,2888.75,2901.25,14094
20190601|2019-05-06 00:00,6,2901,2903.75,2895.75,2898.5,16725
20190601|2019-05-06 00:30,6,2898.25,2901,2897.5,2899.25,9726
20190601|2019-05-06 01:00,6,2899,2902.5,2893.5,2893.75,14013
20190601|2019-05-06 01:30,6,2893.75,2896.25,2891.25,2892.5,21737
20190601|2019-05-06 02:00,6,2892.75,2903.5,2891,2900.25,29065
20190601|2019-05-06 02:30,6,2900.25,2901.5,2894,2896.75,30255
20190601|2019-05-06 03:00,6,2896.75,2899.5,2895.25,2896.75,10808
20190601|2019-05-06 03:30,6,2896.75,2897.25,2891,2892.75,11284
20190601|2019-05-06 04:00,6,2892.75,2893.25,2891.25,2892.75,9756
20190601|2019-05-06 04:30,6,2892.5,2896.5,2891.75,2895.25,8750
20190601|2019-05-06 05:00,6,2895.25,2897.25,2893.75,2896,9251
20190601|2019-05-06 05:30,6,2896,2900.5,2895.5,2898.75,10165
20190601|2019-05-06 06:00,6,2898.75,2901,2896.5,2898.25,16762
20190601|2019-05-06 06:30,6,2898.25,2902,2898.25,2900.25,14950
20190601|2019-05-06 07:00,6,2900.25,2904.75,2899.5,2904,24027
20190601|2019-05-06 07:30,6,2904.25,2904.75,2900.5,2902.25,27871
20190601|2019-05-06 08:00,6,2902,2903,2895.75,2897.5,36051
20190601|2019-05-06 08:30,6,2897.75,2914.75,2894,2914.25,248344
20190601|2019-05-06 09:00,6,2914.25,2919.25,2909.5,2915.25,152201
20190601|2019-05-06 09:30,6,2915.25,2921.5,2913.75,2920.25,93967
20190601|2019-05-06 10:00,6,2920,2924.25,2917.25,2923.75,93252
20190601|2019-05-06 10:30,6,2924,2924.5,2917.5,2918.5,94024
20190601|2019-05-06 11:00,6,2918.25,2919.5,2916.25,2917,58085
20190601|2019-05-06 11:30,6,2916.75,2920.5,2916.25,2916.5,55883
20190601|2019-05-06 12:00,6,2916.5,2921.75,2914.5,2921.5,72055
20190601|2019-05-06 12:30,6,2921.25,2922.5,2920.25,2922.25,32373
20190601|2019-05-06 13:00,6,2922.25,2925.5,2920.75,2925.25,60090
20190601|2019-05-06 13:30,6,2925,2935.75,2924.75,2935.5,100850
20190601|2019-05-06 14:00,6,2935.25,2937.25,2933,2935.5,65415
20190601|2019-05-06 14:30,6,2935.5,2938.25,2932,2933.75,146652
20190601|2019-05-06 15:00,6,2933.75,2935.75,2930.5,2933,61654
20190601|2019-05-06 15:30,6,2933.25,2934.25,2909,2909.75,21886
20190601|2019-05-06 17:00,7,2911.75,2917.5,2911,2914.5,28258
20190601|2019-05-06 17:30,7,2914.5,2916.75,2914.5,2915.75,5578
20190601|2019-05-06 18:00,7,2916,2916.75,2914.75,2916,6749
20190601|2019-05-06 18:30,7,2916.25,2919,2916.25,2918,5316
20190601|2019-05-06 19:00,7,2918.25,2919,2910.25,2912.75,18943
20190601|2019-05-06 19:30,7,2913,2917.25,2911.75,2915.75,7777
20190601|2019-05-06 20:00,7,2916,2917.75,2913.75,2915,7295
20190601|2019-05-06 20:30,7,2915,2917.75,2913.5,2916.25,7723
20190601|2019-05-06 21:00,7,2916.25,2919.25,2916,2919,8769
20190601|2019-05-06 21:30,7,2919.25,2919.25,2917.25,2918.25,4677
20190601|2019-05-06 22:00,7,2918.25,2918.25,2915.5,2916,4087
20190601|2019-05-06 22:30,7,2916,2916.75,2910.5,2912.5,16790
20190601|2019-05-06 23:00,7,2912.5,2915.5,2912.5,2914,5404
20190601|2019-05-06 23:30,7,2914,2917.75,2912.75,2917.25,8228
20190601|2019-05-07 00:00,7,2917.5,2917.5,2913.25,2913.5,5130
20190601|2019-05-07 00:30,7,2913.5,2916.25,2913,2916,3786
20190601|2019-05-07 01:00,7,2915.75,2929.5,2915.25,2929,22783
20190601|2019-05-07 01:30,7,2929,2930.5,2926.5,2926.75,9573
20190601|2019-05-07 02:00,7,2927,2928.25,2924,2925.25,10866
20190601|2019-05-07 02:30,7,2925,2927.5,2923.5,2924.5,9571
20190601|2019-05-07 03:00,7,2924.5,2925.5,2921.5,2922.75,9426
20190601|2019-05-07 03:30,7,2922.5,2923,2919.5,2920.5,8705
20190601|2019-05-07 04:00,7,2920.25,2920.5,2917.25,2917.75,9249
20190601|2019-05-07 04:30,7,2917.75,2919.5,2915.75,2918.75,10763
20190601|2019-05-07 05:00,7,2918.75,2919.5,2916.75,2918.25,8656
20190601|2019-05-07 05:30,7,2918,2918.75,2913.25,2913.75,9836
20190601|2019-05-07 06:00,7,2914,2915,2913,2914.75,9063
20190601|2019-05-07 06:30,7,2914.75,2917,2908.5,2910,21330
20190601|2019-05-07 07:00,7,2909.75,2914.75,2908.25,2913.75,26643
20190601|2019-05-07 07:30,7,2913.5,2914.75,2912.5,2912.5,19513
20190601|2019-05-07 08:00,7,2912.5,2912.75,2902.75,2905.75,68388
20190601|2019-05-07 08:30,7,2906,2913,2895.5,2902.5,347091
20190601|2019-05-07 09:00,7,2902.5,2902.75,2890.25,2900.5,216059
20190601|2019-05-07 09:30,7,2900.75,2901.5,2887.25,2889,164158
20190601|2019-05-07 10:00,7,2889,2894.25,2884.25,2890.75,160136
20190601|2019-05-07 10:30,7,2890.75,2895,2882.5,2886,160048
20190601|2019-05-07 11:00,7,2885.75,2894.75,2881.5,2893.75,95421
20190601|2019-05-07 11:30,7,2893.75,2895.5,2888.5,2888.5,69391
20190601|2019-05-07 12:00,7,2888.5,2889.5,2873.75,2875.5,129849
20190601|2019-05-07 12:30,7,2875.5,2881,2871,2877,160709
20190601|2019-05-07 13:00,7,2876.75,2881,2871,2872,116821
20190601|2019-05-07 13:30,7,2872,2877,2867,2874.5,141866
20190601|2019-05-07 14:00,7,2874.5,2878.25,2869,2871,116064
20190601|2019-05-07 14:30,7,2870.75,2886.75,2862.5,2885,316082
20190601|2019-05-07 15:00,7,2885,2891.75,2884.5,2890.75,117966
20190601|2019-05-07 15:30,7,2889.75,2891,2887.75,2890.75,14639
20190601|2019-05-07 17:00,8,2889.75,2890.75,2885.25,2886.5,6499
20190601|2019-05-07 17:30,8,2886.5,2889.25,2886,2887.25,3007
20190601|2019-05-07 18:00,8,2887.5,2888.75,2886.25,2886.5,2376
20190601|2019-05-07 18:30,8,2886.5,2887.25,2883.75,2884.75,5428
20190601|2019-05-07 19:00,8,2884.75,2888.25,2882.75,2887.25,12234
20190601|2019-05-07 19:30,8,2887,2888.75,2885.5,2886.5,9669
20190601|2019-05-07 20:00,8,2886.5,2891.75,2886.5,2891,10895
20190601|2019-05-07 20:30,8,2891.25,2893,2889.75,2892.25,10426
20190601|2019-05-07 21:00,8,2892.25,2895.5,2890.5,2894.25,12921
20190601|2019-05-07 21:30,8,2894,2895.5,2893.25,2893.5,7522
20190601|2019-05-07 22:00,8,2893.75,2894.25,2891.75,2893,8985
20190601|2019-05-07 22:30,8,2893.25,2893.75,2890,2891.75,3993
20190601|2019-05-07 23:00,8,2891.5,2892.25,2890.5,2892,5504
20190601|2019-05-07 23:30,8,2892,2893.25,2891.25,2893.25,3151
20190601|2019-05-08 00:00,8,2893.25,2894.25,2890.75,2891,4900
20190601|2019-05-08 00:30,8,2891,2893,2889.25,2891.75,5055
20190601|2019-05-08 01:00,8,2891.75,2893.25,2889,2889.5,6441
20190601|2019-05-08 01:30,8,2889.75,2891,2889,2890.75,4722
20190601|2019-05-08 02:00,8,2890.75,2893.75,2890,2891.25,9581
20190601|2019-05-08 02:30,8,2891.5,2895,2891,2895,8652
20190601|2019-05-08 03:00,8,2894.75,2899.5,2893.75,2896,17489
20190601|2019-05-08 03:30,8,2896.25,2896.5,2888,2890.75,25960
20190601|2019-05-08 04:00,8,2890.75,2891.5,2884,2886.5,21154
20190601|2019-05-08 04:30,8,2886.25,2886.25,2877.5,2878,27754
20190601|2019-05-08 05:00,8,2878,2880.25,2875.75,2877.25,19928
20190601|2019-05-08 05:30,8,2877.5,2880.25,2877,2879,13793
20190601|2019-05-08 06:00,8,2879,2879,2868.75,2874,41459
20190601|2019-05-08 06:30,8,2874,2876.5,2871.5,2875.75,23456
20190601|2019-05-08 07:00,8,2875.75,2879,2874.25,2877.5,34277
20190601|2019-05-08 07:30,8,2877.75,2886.25,2870.5,2880.5,105143
20190601|2019-05-08 08:00,8,2880.75,2880.75,2876.25,2879.5,71607
20190601|2019-05-08 08:30,8,2879.75,2887.25,2873,2884.5,251758
20190601|2019-05-08 09:00,8,2884.5,2888.5,2880.75,2881,117606
20190601|2019-05-08 09:30,8,2881.25,2891.75,2876.5,2891.5,116925
20190601|2019-05-08 10:00,8,2891.25,2898.75,2887.75,2890.5,201020
20190601|2019-05-08 10:30,8,2890.25,2892.75,2882.25,2888,138705
20190601|2019-05-08 11:00,8,2887.75,2889,2881.75,2888,70185
20190601|2019-05-08 11:30,8,2887.75,2894,2886.25,2893.75,48834
20190601|2019-05-08 12:00,8,2893.75,2895.5,2889.25,2891.25,54279
20190601|2019-05-08 12:30,8,2891.25,2892.75,2888.25,2891.5,57197
20190601|2019-05-08 13:00,8,2891.75,2892.5,2887.5,2891.75,44259
20190601|2019-05-08 13:30,8,2891.75,2894,2890,2892,49642
20190601|2019-05-08 14:00,8,2892.25,2896.75,2891.5,2896.25,55997
20190601|2019-05-08 14:30,8,2896.25,2896.75,2878.75,2880.25,164499
20190601|2019-05-08 15:00,8,2880.25,2888.25,2880,2886.5,67048
20190601|2019-05-08 15:30,8,2886.5,2886.5,2883.25,2884.5,12186
20190601|2019-05-08 17:00,9,2884,2884.75,2880.75,2883,5628
20190601|2019-05-08 17:30,9,2883,2885,2882.75,2884.5,2296
20190601|2019-05-08 18:00,9,2885,2885.5,2882,2884.75,3052
20190601|2019-05-08 18:30,9,2884.75,2884.75,2880.75,2881.5,9554
20190601|2019-05-08 19:00,9,2881.25,2883.75,2880.25,2880.5,11249
20190601|2019-05-08 19:30,9,2880.5,2882,2871,2877.25,34671
20190601|2019-05-08 20:00,9,2877,2880.75,2875.25,2876.5,14470
20190601|2019-05-08 20:30,9,2876.5,2878.75,2875.25,2876,16285
20190601|2019-05-08 21:00,9,2876.25,2877,2869,2871.25,12290
20190601|2019-05-08 21:30,9,2871,2872.5,2867.75,2872,9485
20190601|2019-05-08 22:00,9,2872,2872,2869.25,2869.75,4622
20190601|2019-05-08 22:30,9,2869.75,2872.25,2868,2871.25,5099
20190601|2019-05-08 23:00,9,2871.25,2872,2871,2871.5,1944
20190601|2019-05-08 23:30,9,2871.75,2872,2870,2871.75,2623
20190601|2019-05-09 00:00,9,2871.75,2876.25,2870,2872.5,7887
20190601|2019-05-09 00:30,9,2872.25,2874.75,2871.25,2872.25,5166
20190601|2019-05-09 01:00,9,2872.25,2874,2871.25,2871.5,8496
20190601|2019-05-09 01:30,9,2871.75,2872.75,2866.5,2868,15492
20190601|2019-05-09 02:00,9,2868,2868,2861.5,2865,24891
20190601|2019-05-09 02:30,9,2865,2865.75,2858,2863,29476
20190601|2019-05-09 03:00,9,2863,2866.25,2859,2862.5,20169
20190601|2019-05-09 03:30,9,2862.75,2865.25,2862.25,2865,12450
20190601|2019-05-09 04:00,9,2865,2867.5,2864.5,2865,10391
20190601|2019-05-09 04:30,9,2865.25,2866.5,2863,2864.75,10335
20190601|2019-05-09 05:00,9,2864.75,2865.75,2862.25,2865,6657
20190601|2019-05-09 05:30,9,2865,2869.75,2864.75,2869,14591
20190601|2019-05-09 06:00,9,2869.25,2870.5,2867,2867.75,14513
20190601|2019-05-09 06:30,9,2867.75,2870.25,2865.75,2866.75,18006
20190601|2019-05-09 07:00,9,2866.75,2867.5,2863.25,2865.25,19550
20190601|2019-05-09 07:30,9,2865.25,2866,2857.25,2858.5,39472
20190601|2019-05-09 08:00,9,2858.5,2858.75,2852,2856,64284
20190601|2019-05-09 08:30,9,2856.25,2859,2843.25,2849.25,285916
20190601|2019-05-09 09:00,9,2849.25,2849.5,2837,2840.75,225305
20190601|2019-05-09 09:30,9,2840.75,2848.25,2837.75,2840.25,162871
20190601|2019-05-09 10:00,9,2840,2847,2836.25,2838.5,144351
20190601|2019-05-09 10:30,9,2838.5,2852,2838.5,2849,137075
20190601|2019-05-09 11:00,9,2849,2859,2845,2857,141585
20190601|2019-05-09 11:30,9,2857,2874.75,2857,2866.5,299177
20190601|2019-05-09 12:00,9,2866.25,2871.75,2862.5,2865.75,134601
20190601|2019-05-09 12:30,9,2865.5,2877,2863.25,2870,105557
20190601|2019-05-09 13:00,9,2870.25,2876.25,2866,2872.5,94540
20190601|2019-05-09 13:30,9,2872.5,2876.5,2865,2866,80694
20190601|2019-05-09 14:00,9,2866,2869.5,2859.25,2869,145467
20190601|2019-05-09 14:30,9,2869,2874.5,2866.25,2871.25,163661
20190601|2019-05-09 15:00,9,2871,2875.75,2870.25,2872.75,59599
20190601|2019-05-09 15:30,9,2872.5,2874.75,2872,2872.25,7095
20190601|2019-05-09 17:00,10,2869.75,2872.5,2867.5,2870.25,10878
20190601|2019-05-09 17:30,10,2870.25,2870.75,2866,2866.25,4958
20190601|2019-05-09 18:00,10,2866.25,2875.5,2866,2871.5,10611
20190601|2019-05-09 18:30,10,2871.5,2874.75,2870.5,2873.75,6162
20190601|2019-05-09 19:00,10,2873.75,2889,2867.5,2878.75,44152
20190601|2019-05-09 19:30,10,2879,2887.75,2873.25,2879.25,26135
20190601|2019-05-09 20:00,10,2879.25,2881.5,2871,2874,30980
20190601|2019-05-09 20:30,10,2874.25,2884.75,2873.75,2883.25,16350
20190601|2019-05-09 21:00,10,2883.25,2883.75,2878,2878.75,12159
20190601|2019-05-09 21:30,10,2878.5,2879,2865.75,2865.75,15866
20190601|2019-05-09 22:00,10,2865.75,2877.5,2858.5,2871,33682
20190601|2019-05-09 22:30,10,2871,2876.25,2857.5,2860,22393
20190601|2019-05-09 23:00,10,2860,2870,2855.25,2857,28592
20190601|2019-05-09 23:30,10,2857,2860.75,2854,2858.25,10974
20190601|2019-05-10 00:00,10,2858.25,2863.25,2852.5,2860.75,12967
20190601|2019-05-10 00:30,10,2861,2869,2860.5,2868.25,11249
20190601|2019-05-10 01:00,10,2868.25,2872.75,2865.25,2870.5,10309
20190601|2019-05-10 01:30,10,2870.5,2872.75,2867.5,2868.25,9619
20190601|2019-05-10 02:00,10,2868,2874.75,2866.75,2869.5,22259
20190601|2019-05-10 02:30,10,2869.5,2869.5,2864.5,2865.25,11063
20190601|2019-05-10 03:00,10,2865,2867.25,2861.5,2867,12575
20190601|2019-05-10 03:30,10,2867,2869,2863.5,2865.75,16245
20190601|2019-05-10 04:00,10,2865.75,2869.5,2865.25,2868.75,6505
20190601|2019-05-10 04:30,10,2868.75,2869.75,2863.75,2864.75,9186
20190601|2019-05-10 05:00,10,2864.5,2868.75,2864,2867.75,6070
20190601|2019-05-10 05:30,10,2867.5,2875.5,2863.5,2865.25,23155
20190601|2019-05-10 06:00,10,2865.25,2866.25,2856.75,2858,22894
20190601|2019-05-10 06:30,10,2858,2861.75,2855.5,2857.25,34063
20190601|2019-05-10 07:00,10,2857.25,2857.25,2851.5,2855.25,35434
20190601|2019-05-10 07:30,10,2855.75,2857,2849,2855.75,37842
20190601|2019-05-10 08:00,10,2855.75,2861.25,2854.75,2860.25,46669
20190601|2019-05-10 08:30,10,2860.25,2867,2858,2859,229063
20190601|2019-05-10 09:00,10,2859,2859.75,2844,2846.75,171788
20190601|2019-05-10 09:30,10,2846.5,2846.5,2828.75,2832,195311
20190601|2019-05-10 10:00,10,2832.25,2840.25,2826,2833.25,187127
20190601|2019-05-10 10:30,10,2833,2838.25,2828,2834.5,197127
20190601|2019-05-10 11:00,10,2834.5,2853.25,2834,2852.25,160823
20190601|2019-05-10 11:30,10,2852.25,2859.5,2850.75,2857,131945
20190601|2019-05-10 12:00,10,2857,2869,2855,2863.75,155520
20190601|2019-05-10 12:30,10,2864,2872.25,2862.75,2869.5,127814
20190601|2019-05-10 13:00,10,2869.5,2873.75,2863.5,2867,98936
20190601|2019-05-10 13:30,10,2867,2877.5,2866,2874.25,76974
20190601|2019-05-10 14:00,10,2874.25,2893,2874.25,2890.25,125283
20190601|2019-05-10 14:30,10,2890.25,2890.5,2874.5,2884,231533
20190601|2019-05-10 15:00,10,2883.75,2887.5,2881.25,2886.75,65417
20190601|2019-05-10 15:30,10,2886.75,2889.5,2886.5,2887.25,12134
20190601|2019-05-12 17:00,13,2858.5,2869.25,2856.25,2864.5,24187
20190601|2019-05-12 17:30,13,2864.25,2866.5,2863,2863,4326
20190601|2019-05-12 18:00,13,2863,2865.5,2863,2863.75,4160
20190601|2019-05-12 18:30,13,2863.5,2864.5,2856.75,2857,13250
20190601|2019-05-12 19:00,13,2857.25,2859.5,2852.5,2858.75,24264
20190601|2019-05-12 19:30,13,2858.75,2859.75,2857.25,2858.25,5710
20190601|2019-05-12 20:00,13,2858.25,2861,2856.75,2860,5827
20190601|2019-05-12 20:30,13,2859.75,2861.25,2858.25,2860.25,5472
20190601|2019-05-12 21:00,13,2860,2860.5,2856.25,2857,5482
20190601|2019-05-12 21:30,13,2857,2859,2855.5,2858.25,4006
20190601|2019-05-12 22:00,13,2858.5,2858.75,2857,2858,1715
20190601|2019-05-12 22:30,13,2858,2859,2857,2857.5,2671
20190601|2019-05-12 23:00,13,2857.75,2858.25,2856.5,2857.5,1720
20190601|2019-05-12 23:30,13,2857.5,2858.5,2857.25,2858,1786
20190601|2019-05-13 00:00,13,2858,2858.25,2856,2856.75,2357
20190601|2019-05-13 00:30,13,2856.5,2857.25,2854.75,2856,4705
20190601|2019-05-13 01:00,13,2855.75,2858,2855,2857.5,5472
20190601|2019-05-13 01:30,13,2857.5,2858.5,2855,2855.25,3638
20190601|2019-05-13 02:00,13,2855.5,2856,2847.25,2848.5,18930
20190601|2019-05-13 02:30,13,2848.5,2850,2845.5,2845.75,11847
20190601|2019-05-13 03:00,13,2846,2850.5,2844.25,2850,16222
20190601|2019-05-13 03:30,13,2850.25,2853.5,2849,2850,11922
20190601|2019-05-13 04:00,13,2849.75,2854.25,2849.75,2852,8303
20190601|2019-05-13 04:30,13,2852,2854.75,2851,2853.75,6764
20190601|2019-05-13 05:00,13,2853.75,2854.75,2850.25,2851.5,4889
20190601|2019-05-13 05:30,13,2851.5,2853.75,2848.5,2852.25,14242
20190601|2019-05-13 06:00,13,2852.25,2853,2847.25,2848.5,10028
20190601|2019-05-13 06:30,13,2848.5,2850.75,2843,2844,18903
20190601|2019-05-13 07:00,13,2844,2845.5,2828,2833,96633
20190601|2019-05-13 07:30,13,2832.75,2834,2828.5,2829.75,48693
20190601|2019-05-13 08:00,13,2829.5,2831.5,2826,2826.75,49156
20190601|2019-05-13 08:30,13,2826.75,2837.75,2821,2824.25,288780
20190601|2019-05-13 09:00,13,2824.25,2824.25,2813.5,2820,225857
20190601|2019-05-13 09:30,13,2819.75,2828.25,2815.75,2821.25,182873
20190601|2019-05-13 10:00,13,2821.25,2824,2812,2814.75,167670
20190601|2019-05-13 10:30,13,2815,2818.25,2809.25,2817.75,148182
20190601|2019-05-13 11:00,13,2817.5,2817.75,2807.5,2810,104329
20190601|2019-05-13 11:30,13,2810,2814.25,2805.5,2805.75,126986
20190601|2019-05-13 12:00,13,2805.5,2807.5,2802,2803,104021
20190601|2019-05-13 12:30,13,2803,2814.5,2802.25,2814,120943
20190601|2019-05-13 13:00,13,2813.75,2822.25,2807.75,2818.25,194765
20190601|2019-05-13 13:30,13,2818,2824.75,2811.5,2820.5,149458
20190601|2019-05-13 14:00,13,2820.25,2825,2809.75,2810.75,112520
20190601|2019-05-13 14:30,13,2810.75,2815.75,2804.75,2812.75,222879
20190601|2019-05-13 15:00,13,2813,2814,2806.25,2806.75,80703
20190601|2019-05-13 15:30,13,2807,2808.5,2804.25,2808.25,10635
20190601|2019-05-13 17:00,14,2806,2808.75,2799.75,2803,13646
20190601|2019-05-13 17:30,14,2803,2808.25,2803,2807.5,3887
20190601|2019-05-13 18:00,14,2807.5,2808.25,2806.25,2807.5,2563
20190601|2019-05-13 18:30,14,2807.5,2807.75,2803.25,2803.75,4145
20190601|2019-05-13 19:00,14,2803.75,2808.5,2803.25,2806,10599
20190601|2019-05-13 19:30,14,2806,2813.5,2804.75,2813,14602
20190601|2019-05-13 20:00,14,2813,2817.5,2810.75,2816.5,14850
20190601|2019-05-13 20:30,14,2816.75,2821.5,2816.25,2819.5,16312
20190601|2019-05-13 21:00,14,2819.75,2821.5,2818.5,2821.25,8729
20190601|2019-05-13 21:30,14,2821.25,2821.75,2820,2820.5,6862
20190601|2019-05-13 22:00,14,2820.5,2822.25,2820,2822,6296
20190601|2019-05-13 22:30,14,2822,2822.5,2821.5,2821.75,4789
20190601|2019-05-13 23:00,14,2821.75,2821.75,2820.5,2821.25,2629
20190601|2019-05-13 23:30,14,2821.5,2822.75,2821.25,2821.75,2907
20190601|2019-05-14 00:00,14,2822,2823.25,2821.5,2821.5,5942
20190601|2019-05-14 00:30,14,2821.5,2822.5,2820.75,2822.25,3996
20190601|2019-05-14 01:00,14,2822.25,2823,2817.25,2817.75,12928
20190601|2019-05-14 01:30,14,2818,2822,2817.75,2819.25,9364
20190601|2019-05-14 02:00,14,2819,2823.75,2818,2823.75,14963
20190601|2019-05-14 02:30,14,2823.75,2824.25,2821.5,2821.5,11966
20190601|2019-05-14 03:00,14,2821.5,2821.75,2816.5,2818.25,14524
20190601|2019-05-14 03:30,14,2818.5,2821.5,2816.25,2821,13693
20190601|2019-05-14 04:00,14,2821,2824.75,2819.75,2823.5,16957
20190601|2019-05-14 04:30,14,2823.5,2827,2822.75,2825.25,16115
20190601|2019-05-14 05:00,14,2825.25,2828.75,2823.5,2827.25,13787
20190601|2019-05-14 05:30,14,2827.5,2830.5,2824.25,2825.75,15894
20190601|2019-05-14 06:00,14,2825.5,2831.5,2825.25,2829.75,19641
20190601|2019-05-14 06:30,14,2829.75,2830,2826.75,2828.75,13088
20190601|2019-05-14 07:00,14,2828.75,2830.25,2825.25,2826.5,28503
20190601|2019-05-14 07:30,14,2826.25,2826.5,2821.25,2825.5,42162
20190601|2019-05-14 08:00,14,2825.5,2826.5,2820.5,2822.75,37513
20190601|2019-05-14 08:30,14,2822.75,2832.75,2821,2826.25,220947
20190601|2019-05-14 09:00,14,2826,2838.5,2826,2837,165015
20190601|2019-05-14 09:30,14,2837,2839.25,2833.75,2836.5,109524
20190601|2019-05-14 10:00,14,2836.25,2845.75,2833,2843,115336
20190601|2019-05-14 10:30,14,2842.75,2850,2842.5,2848.25,89248
20190601|2019-05-14 11:00,14,2848.25,2850.5,2844,2844.25,62329
20190601|2019-05-14 11:30,14,2844.25,2848.25,2843,2845.75,51112
20190601|2019-05-14 12:00,14,2846,2853,2845.75,2851.25,58824
20190601|2019-05-14 12:30,14,2851.25,2853.75,2851,2851.25,46184
20190601|2019-05-14 13:00,14,2851.25,2853.5,2845.75,2851.25,63856
20190601|2019-05-14 13:30,14,2851.25,2852.25,2842.75,2845.75,70664
20190601|2019-05-14 14:00,14,2845.5,2850.5,2844,2846.25,55212
20190601|2019-05-14 14:30,14,2846.5,2846.5,2834,2835.75,168707
20190601|2019-05-14 15:00,14,2836,2839.75,2835.25,2839.5,62690
20190601|2019-05-14 15:30,14,2839.25,2841,2838.75,2840.25,7082
20190601|2019-05-14 17:00,15,2840.75,2842.75,2839.25,2842,4219
20190601|2019-05-14 17:30,15,2842,2842.5,2840.75,2841,4668
20190601|2019-05-14 18:00,15,2841,2842.25,2839.75,2841.25,4877
20190601|2019-05-14 18:30,15,2841.5,2842.25,2840,2842,3235
20190601|2019-05-14 19:00,15,2842,2842,2833.5,2834.5,13013
20190601|2019-05-14 19:30,15,2834.5,2838.5,2834.5,2838,7778
20190601|2019-05-14 20:00,15,2837.75,2840.5,2835.75,2840.25,6431
20190601|2019-05-14 20:30,15,2840.25,2846.25,2838.75,2844.25,11578
20190601|2019-05-14 21:00,15,2844,2844,2839.75,2840.75,9290
20190601|2019-05-14 21:30,15,2840.75,2844.75,2839.25,2843.75,9077
20190601|2019-05-14 22:00,15,2843.75,2845.75,2842.75,2844.75,7295
20190601|2019-05-14 22:30,15,2845,2845.75,2843.25,2844,2073
20190601|2019-05-14 23:00,15,2844,2844.5,2842.75,2844.25,1299
20190601|2019-05-14 23:30,15,2844,2844.5,2843.25,2844,1537
20190601|2019-05-15 00:00,15,2844.25,2845.75,2843.75,2845,7729
20190601|2019-05-15 00:30,15,2845.25,2847.25,2844.25,2846.25,11150
20190601|2019-05-15 01:00,15,2846.5,2848.25,2844,2847.25,14383
20190601|2019-05-15 01:30,15,2847.25,2848.5,2845.5,2847,6942
20190601|2019-05-15 02:00,15,2847.25,2847.5,2838,2838.5,27725
20190601|2019-05-15 02:30,15,2838.75,2839.25,2834.5,2836.5,17106
20190601|2019-05-15 03:00,15,2836.25,2838.5,2833.25,2838.5,12273
20190601|2019-05-15 03:30,15,2838.5,2839.75,2837.25,2837.25,7983
20190601|2019-05-15 04:00,15,2837.25,2841.5,2837,2839.5,9760
20190601|2019-05-15 04:30,15,2839.5,2839.5,2830.5,2831.75,17058
20190601|2019-05-15 05:00,15,2831.75,2834,2828,2829,13505
20190601|2019-05-15 05:30,15,2829,2833,2827.75,2833,11057
20190601|2019-05-15 06:00,15,2832.75,2834.5,2832.25,2832.75,8922
20190601|2019-05-15 06:30,15,2832.75,2833,2828.75,2829.25,17143
20190601|2019-05-15 07:00,15,2829.25,2830,2825,2826.25,25363
20190601|2019-05-15 07:30,15,2826.25,2826.5,2817.5,2820.5,57194
20190601|2019-05-15 08:00,15,2820.75,2822.75,2815,2818.25,73816
20190601|2019-05-15 08:30,15,2818.25,2827.25,2815.75,2824.75,204290
20190601|2019-05-15 09:00,15,2824.75,2843.25,2819,2841.75,246367
20190601|2019-05-15 09:30,15,2842,2847.75,2839.75,2845,120453
20190601|2019-05-15 10:00,15,2845,2852,2840.5,2851.5,88464
20190601|2019-05-15 10:30,15,2851.75,2855,2849.25,2854,73160
20190601|2019-05-15 11:00,15,2854,2858,2850.5,2852,65925
20190601|2019-05-15 11:30,15,2852.25,2855.25,2849.25,2851.25,42947
20190601|2019-05-15 12:00,15,2851.25,2853.75,2849.25,2851,58374
20190601|2019-05-15 12:30,15,2850.75,2857.5,2850.75,2856.5,51393
20190601|2019-05-15 13:00,15,2856.5,2859.25,2856,2857.75,43657
20190601|2019-05-15 13:30,15,2857.75,2860,2855,2855.25,36897
20190601|2019-05-15 14:00,15,2855.25,2859.75,2853.75,2858.75,39099
20190601|2019-05-15 14:30,15,2858.75,2860,2851.75,2853,124036
20190601|2019-05-15 15:00,15,2852.75,2855.75,2851.75,2855.25,50567
20190601|2019-05-15 15:30,15,2855.25,2857,2854,2854.5,7331
20190601|2019-05-15 17:00,16,2853.5,2854.5,2851,2852.5,4666
20190601|2019-05-15 17:30,16,2852.5,2853.5,2851,2852.75,2638
20190601|2019-05-15 18:00,16,2853,2853.25,2850.75,2851.75,1588
20190601|2019-05-15 18:30,16,2851.5,2853,2851,2852.25,2529
20190601|2019-05-15 19:00,16,2852,2852.25,2847.75,2850.25,7612
20190601|2019-05-15 19:30,16,2850.25,2850.5,2848,2848.75,3099
20190601|2019-05-15 20:00,16,2848.75,2849,2841.5,2845.25,12621
20190601|2019-05-15 20:30,16,2845.5,2846,2840.5,2844.25,21970
20190601|2019-05-15 21:00,16,2844.5,2849.25,2842.5,2848,8124
20190601|2019-05-15 21:30,16,2848,2853,2847.5,2848.5,9351
20190601|2019-05-15 22:00,16,2848.5,2851,2847.5,2850.25,9575
20190601|2019-05-15 22:30,16,2850.5,2851.5,2846,2846.5,9464
20190601|2019-05-15 23:00,16,2846.75,2847.25,2845.5,2846.75,3020
20190601|2019-05-15 23:30,16,2846.75,2848,2845,2845.75,2201
20190601|2019-05-16 00:00,16,2845.75,2846.25,2843.25,2844,3762
20190601|2019-05-16 00:30,16,2844.25,2846,2842.75,2846,3507
20190601|2019-05-16 01:00,16,2846,2847.75,2844.5,2846,10081
20190601|2019-05-16 01:30,16,2846,2848,2845.5,2847.5,2249
20190601|2019-05-16 02:00,16,2847.5,2850,2843.5,2843.75,12267
20190601|2019-05-16 02:30,16,2843.5,2848.5,2841.75,2847.25,11836
20190601|2019-05-16 03:00,16,2847.5,2852.75,2845.25,2852,15187
20190601|2019-05-16 03:30,16,2852.25,2855,2850.25,2854.25,11449
20190601|2019-05-16 04:00,16,2854.25,2856.75,2853.25,2854.25,7641
20190601|2019-05-16 04:30,16,2854.25,2858.25,2853.5,2857.75,8232
20190601|2019-05-16 05:00,16,2857.5,2866.25,2857.25,2865.25,28240
20190601|2019-05-16 05:30,16,2865.5,2867,2862.75,2865.25,14728
20190601|2019-05-16 06:00,16,2865.25,2868,2864.25,2865.5,11951
20190601|2019-05-16 06:30,16,2865.75,2867,2861.75,2864.75,26350
20190601|2019-05-16 07:00,16,2865,2865,2861.25,2862.75,24904
20190601|2019-05-16 07:30,16,2863,2866.75,2861.75,2863.25,23649
20190601|2019-05-16 08:00,16,2863.5,2863.5,2859,2859.75,27269
20190601|2019-05-16 08:30,16,2859.75,2879.5,2859.25,2878.25,199325
20190601|2019-05-16 09:00,16,2878.25,2885.5,2877.5,2885.5,132782
20190601|2019-05-16 09:30,16,2885.5,2887.75,2883,2887.5,98870
20190601|2019-05-16 10:00,16,2887.25,2890.25,2883.75,2887.75,93385
20190601|2019-05-16 10:30,16,2887.75,2892.25,2887,2890,66764
20190601|2019-05-16 11:00,16,2890.25,2894,2888.75,2890.25,62235
20190601|2019-05-16 11:30,16,2890.5,2891.75,2886,2887.75,78849
20190601|2019-05-16 12:00,16,2887.75,2889.75,2884.5,2888,72179
20190601|2019-05-16 12:30,16,2888,2888.25,2881.75,2883,58885
20190601|2019-05-16 13:00,16,2883,2888.25,2880.75,2888,60777
20190601|2019-05-16 13:30,16,2888,2889,2882.25,2885,53281
20190601|2019-05-16 14:00,16,2885,2885,2878,2881.75,92213
20190601|2019-05-16 14:30,16,2881.75,2881.75,2872.75,2878,163028
20190601|2019-05-16 15:00,16,2877.75,2880,2877,2878.5,55095
20190601|2019-05-16 15:30,16,2878.75,2880.5,2878,2879.75,7421
20190601|2019-05-16 17:00,17,2879.75,2881.25,2878.25,2880.25,4163
20190601|2019-05-16 17:30,17,2880.25,2880.5,2878.5,2880.25,1520
20190601|2019-05-16 18:00,17,2880,2881.5,2879.5,2879.75,1991
20190601|2019-05-16 18:30,17,2879.75,2882.5,2879.75,2881.5,2898
20190601|2019-05-16 19:00,17,2881.75,2882,2876.75,2880.5,8331
20190601|2019-05-16 19:30,17,2880.75,2882.25,2879.5,2880.25,4367
20190601|2019-05-16 20:00,17,2880.5,2882.5,2879,2879,4784
20190601|2019-05-16 20:30,17,2879,2881.25,2878,2880.5,5149
20190601|2019-05-16 21:00,17,2880.75,2881.25,2878.75,2879.75,2462
20190601|2019-05-16 21:30,17,2879.75,2879.75,2875.25,2875.75,5370
20190601|2019-05-16 22:00,17,2875.75,2876.75,2871.5,2871.75,9811
20190601|2019-05-16 22:30,17,2872,2872.75,2869,2869.25,10080
20190601|2019-05-16 23:00,17,2869.25,2871.75,2868.75,2870.25,4381
20190601|2019-05-16 23:30,17,2870.25,2872,2869.75,2871.25,2980
20190601|2019-05-17 00:00,17,2871,2871.25,2868,2869.75,4953
20190601|2019-05-17 00:30,17,2869.75,2870.5,2867.5,2868.25,4781
20190601|2019-05-17 01:00,17,2868,2870,2866.75,2866.75,6623
20190601|2019-05-17 01:30,17,2867,2872.5,2866.75,2871.5,12859
20190601|2019-05-17 02:00,17,2871.75,2872.75,2868,2869.5,12322
20190601|2019-05-17 02:30,17,2869.5,2871.75,2868,2871,9215
20190601|2019-05-17 03:00,17,2871,2871.25,2864.75,2865.25,12300
20190601|2019-05-17 03:30,17,2865,2865.25,2861.25,2863,13753
20190601|2019-05-17 04:00,17,2863.25,2866.75,2861,2865.5,13225
20190601|2019-05-17 04:30,17,2865.75,2871,2865,2868.25,18492
20190601|2019-05-17 05:00,17,2868.25,2868.25,2864.75,2867,7686
20190601|2019-05-17 05:30,17,2867,2867.75,2863.75,2865.5,8103
20190601|2019-05-17 06:00,17,2865.75,2866.5,2860.75,2861.25,13051
20190601|2019-05-17 06:30,17,2861.25,2861.5,2856.5,2858.75,26965
20190601|2019-05-17 07:00,17,2859,2859.25,2853,2853.75,35924
20190601|2019-05-17 07:30,17,2853.5,2861.5,2853,2858.25,45280
20190601|2019-05-17 08:00,17,2858,2860.5,2852.5,2853,46256
20190601|2019-05-17 08:30,17,2853,2867.5,2852.5,2860.75,231032
20190601|2019-05-17 09:00,17,2860.5,2873.25,2857.75,2870.5,171740
20190601|2019-05-17 09:30,17,2870.5,2885.5,2867.25,2882.25,150971
20190601|2019-05-17 10:00,17,2882.25,2887.5,2882,2882.5,108736
20190601|2019-05-17 10:30,17,2882.75,2883.25,2872.75,2877,100619
20190601|2019-05-17 11:00,17,2876.75,2877.5,2869,2871.75,77631
20190601|2019-05-17 11:30,17,2871.75,2877.25,2869.5,2875.75,50756
20190601|2019-05-17 12:00,17,2875.5,2880.25,2874.75,2876,41577
20190601|2019-05-17 12:30,17,2875.75,2879.5,2873.5,2878,51626
20190601|2019-05-17 13:00,17,2878,2879.75,2873.75,2875.25,39755
20190601|2019-05-17 13:30,17,2875.25,2877.25,2872.5,2876.25,39098
20190601|2019-05-17 14:00,17,2876.5,2877,2860,2866.5,165878
20190601|2019-05-17 14:30,17,2866.25,2866.5,2857.5,2860.5,207355
20190601|2019-05-17 15:00,17,2860.75,2863.75,2859.25,2862.5,67686
20190601|2019-05-17 15:30,17,2861,2863,2860.75,2861.25,7690
20190601|2019-05-19 17:00,20,2861.5,2867.25,2861.25,2866.25,7259
20190601|2019-05-19 17:30,20,2866.5,2866.5,2863.5,2865.25,1426
20190601|2019-05-19 18:00,20,2865,2869.75,2864.75,2869.5,3602
20190601|2019-05-19 18:30,20,2869.25,2873,2868.25,2870.75,6485
20190601|2019-05-19 19:00,20,2870.75,2874.25,2869.5,2870.25,9876
20190601|2019-05-19 19:30,20,2870.25,2873,2869.25,2872.5,5434
20190601|2019-05-19 20:00,20,2872.25,2876.5,2871.5,2874.75,8104
20190601|2019-05-19 20:30,20,2874.75,2875,2870,2870.25,7190
20190601|2019-05-19 21:00,20,2870.25,2871,2867.25,2870.25,7845
20190601|2019-05-19 21:30,20,2870.25,2875,2870.25,2872.5,7105
20190601|2019-05-19 22:00,20,2872.5,2872.75,2869.75,2871.75,3949
20190601|2019-05-19 22:30,20,2871.75,2872,2870,2870.5,1995
20190601|2019-05-19 23:00,20,2870.75,2871.5,2869.5,2871.5,2349
20190601|2019-05-19 23:30,20,2871.5,2872.75,2870.75,2872,1808
20190601|2019-05-20 00:00,20,2872,2873.25,2869.5,2869.75,2884
20190601|2019-05-20 00:30,20,2869.75,2871,2868.75,2870.75,3041
20190601|2019-05-20 01:00,20,2870.75,2872,2867.75,2867.75,4847
20190601|2019-05-20 01:30,20,2867.75,2869.25,2867,2867.25,4312
20190601|2019-05-20 02:00,20,2867.25,2869.75,2865.75,2867.75,8404
20190601|2019-05-20 02:30,20,2867.5,2868.75,2865.75,2867.75,6220
20190601|2019-05-20 03:00,20,2868,2872.25,2867.5,2868.75,8742
20190601|2019-05-20 03:30,20,2868.75,2870.25,2855.75,2857.75,22058
20190601|2019-05-20 04:00,20,2857.75,2859.5,2855,2858.25,14323
20190601|2019-05-20 04:30,20,2858.5,2861,2855.5,2860.25,11068
20190601|2019-05-20 05:00,20,2860.25,2860.25,2845.25,2846.25,30246
20190601|2019-05-20 05:30,20,2846.25,2850.75,2843.25,2844,18702
20190601|2019-05-20 06:00,20,2844.25,2847,2842.25,2846.75,18814
20190601|2019-05-20 06:30,20,2846.75,2847.75,2844.75,2845.5,13774
20190601|2019-05-20 07:00,20,2845.5,2845.75,2839.75,2841,39542
20190601|2019-05-20 07:30,20,2841,2841,2836,2839.5,46280
20190601|2019-05-20 08:00,20,2839.5,2842,2836.5,2842,34766
20190601|2019-05-20 08:30,20,2842,2848.5,2833,2846.25,238253
20190601|2019-05-20 09:00,20,2846.5,2853.25,2842,2851,137910
20190601|2019-05-20 09:30,20,2851,2855.75,2848,2853,113089
20190601|2019-05-20 10:00,20,2852.75,2855,2844.75,2848.25,88715
20190601|2019-05-20 10:30,20,2848.25,2852.25,2843.5,2847.5,80566
20190601|2019-05-20 11:00,20,2847.75,2853.75,2845.5,2848.75,55365
20190601|2019-05-20 11:30,20,2848.75,2851.25,2843.75,2844.25,66843
20190601|2019-05-20 12:00,20,2844.25,2846.75,2842.25,2846,47462
20190601|2019-05-20 12:30,20,2846,2848.5,2843.75,2846.25,46049
20190601|2019-05-20 13:00,20,2846.5,2847,2842.25,2842.75,39471
20190601|2019-05-20 13:30,20,2842.5,2843.5,2836,2838,69469
20190601|2019-05-20 14:00,20,2838.25,2839.75,2832.5,2839.5,70712
20190601|2019-05-20 14:30,20,2839.25,2844,2838,2841.25,136382
20190601|2019-05-20 15:00,20,2841.25,2844.5,2839.75,2844,47160
20190601|2019-05-20 15:30,20,2844.25,2848,2844.25,2847.75,9424
20190601|2019-05-20 17:00,21,2848,2850,2848,2848.75,4289
20190601|2019-05-20 17:30,21,2849,2849.75,2848.5,2849.25,2100
20190601|2019-05-20 18:00,21,2849.25,2850,2849,2850,2920
20190601|2019-05-20 18:30,21,2850,2851,2848.5,2849.75,6380
20190601|2019-05-20 19:00,21,2850,2851.5,2847,2851.25,9547
20190601|2019-05-20 19:30,21,2851.25,2853,2850.25,2852.25,8620
20190601|2019-05-20 20:00,21,2852.5,2855,2851.75,2854,10204
20190601|2019-05-20 20:30,21,2854.25,2857.25,2852,2855.75,9771
20190601|2019-05-20 21:00,21,2855.5,2856,2852.25,2854,6180
20190601|2019-05-20 21:30,21,2854.25,2857,2854,2856.75,4747
20190601|2019-05-20 22:00,21,2856.5,2858.25,2855.75,2857.25,6904
20190601|2019-05-20 22:30,21,2857.25,2858.25,2856.5,2856.75,2549
20190601|2019-05-20 23:00,21,2857,2857,2855,2855,2558
20190601|2019-05-20 23:30,21,2855,2856.25,2855,2856,1191
20190601|2019-05-21 00:00,21,2856,2856,2853.25,2854.25,3778
20190601|2019-05-21 00:30,21,2854.5,2856,2854,2855.75,2500
20190601|2019-05-21 01:00,21,2856,2856.5,2853.25,2853.75,4504
20190601|2019-05-21 01:30,21,2853.75,2855.5,2853.5,2854.5,2663
20190601|2019-05-21 02:00,21,2854.25,2854.75,2846.25,2847.75,13735
20190601|2019-05-21 02:30,21,2847.5,2852.5,2846.5,2852.25,11033
20190601|2019-05-21 03:00,21,2852.25,2854,2850,2853,10549
20190601|2019-05-21 03:30,21,2853,2854,2849.25,2851.75,6792
20190601|2019-05-21 04:00,21,2851.75,2857.25,2848.75,2855.5,13986
20190601|2019-05-21 04:30,21,2855.75,2859.75,2854.75,2859.75,12195
20190601|2019-05-21 05:00,21,2859.75,2861.75,2859,2860.75,12596
20190601|2019-05-21 05:30,21,2860.75,2863,2859.75,2862,10505
20190601|2019-05-21 06:00,21,2861.75,2862.5,2857.75,2858,12310
20190601|2019-05-21 06:30,21,2858,2858.75,2856.25,2858.25,9817
20190601|2019-05-21 07:00,21,2858.25,2860,2856.5,2859,28709
20190601|2019-05-21 07:30,21,2859,2863,2857.5,2862.75,28273
20190601|2019-05-21 08:00,21,2862.75,2863.5,2857.75,2859.25,22297
20190601|2019-05-21 08:30,21,2859.25,2862,2856.5,2858.75,171080
20190601|2019-05-21 09:00,21,2858.75,2861.75,2856.5,2859.75,109321
20190601|2019-05-21 09:30,21,2860,2870.75,2859,2868.25,114297
20190601|2019-05-21 10:00,21,2868.25,2869.75,2863.5,2866.25,70192
20190601|2019-05-21 10:30,21,2866.25,2866.75,2860,2862,64603
20190601|2019-05-21 11:00,21,2862.25,2866.75,2862,2865,49823
20190601|2019-05-21 11:30,21,2865.25,2866.25,2862.75,2866.25,39997
20190601|2019-05-21 12:00,21,2866.25,2867.5,2865.5,2866.25,25720
20190601|2019-05-21 12:30,21,2866.25,2868.5,2865.5,2868.25,27097
20190601|2019-05-21 13:00,21,2868.25,2870,2866.5,2869.75,39141
20190601|2019-05-21 13:30,21,2869.75,2870.25,2867,2867.25,38869
20190601|2019-05-21 14:00,21,2867.25,2868,2865,2867.75,44380
20190601|2019-05-21 14:30,21,2867.75,2869.75,2864.25,2866.25,122065
20190601|2019-05-21 15:00,21,2866,2867.5,2865.25,2866,45100
20190601|2019-05-21 15:30,21,2866.25,2866.75,2864.5,2864.5,6442
20190601|2019-05-21 17:00,22,2864.75,2868,2864,2866.5,7144
20190601|2019-05-21 17:30,22,2866.75,2868.25,2865.75,2867.75,2047
20190601|2019-05-21 18:00,22,2867.75,2867.75,2865.5,2865.75,930
20190601|2019-05-21 18:30,22,2865.75,2867.75,2865.5,2867.25,2169
20190601|2019-05-21 19:00,22,2867.25,2868.25,2863.75,2864,7014
20190601|2019-05-21 19:30,22,2863.75,2864.25,2861.25,2862.25,12472
20190601|2019-05-21 20:00,22,2862.25,2866.5,2862,2865.5,6692
20190601|2019-05-21 20:30,22,2865.25,2868.5,2863.5,2867.75,7238
20190601|2019-05-21 21:00,22,2868,2869.5,2867.25,2867.75,5811
20190601|2019-05-21 21:30,22,2867.75,2868.25,2866.25,2867.75,3130
20190601|2019-05-21 22:00,22,2867.75,2868.75,2866.5,2866.5,2660
20190601|2019-05-21 22:30,22,2866.5,2867.5,2866,2867.25,1617
20190601|2019-05-21 23:00,22,2867.25,2868,2866.5,2867,1935
20190601|2019-05-21 23:30,22,2867,2867,2862.75,2865.25,7260
20190601|2019-05-22 00:00,22,2865.25,2865.5,2863.25,2864.25,3518
20190601|2019-05-22 00:30,22,2864.25,2864.5,2862,2862.5,3331
20190601|2019-05-22 01:00,22,2862.75,2863,2860,2862.25,5587
20190601|2019-05-22 01:30,22,2862,2863.25,2861,2862.75,2986
20190601|2019-05-22 02:00,22,2862.5,2862.75,2858.5,2862,9704
20190601|2019-05-22 02:30,22,2862,2862,2857.75,2858,6383
20190601|2019-05-22 03:00,22,2858,2861.25,2857.5,2860.75,7789
20190601|2019-05-22 03:30,22,2860.5,2862.75,2859.5,2859.75,6301
20190601|2019-05-22 04:00,22,2859.75,2865.75,2859.75,2865.75,9915
20190601|2019-05-22 04:30,22,2865.75,2866,2863.5,2865,8856
20190601|2019-05-22 05:00,22,2864.75,2866.5,2864,2865.75,8734
20190601|2019-05-22 05:30,22,2865.75,2865.75,2862,2862.25,6265
20190601|2019-05-22 06:00,22,2862,2862.5,2858.5,2860.75,9678
20190601|2019-05-22 06:30,22,2860.75,2860.75,2853,2853.25,19932
20190601|2019-05-22 07:00,22,2853.5,2854.5,2848.25,2851.25,43724
20190601|2019-05-22 07:30,22,2851.5,2855.75,2851,2855.25,35722
20190601|2019-05-22 08:00,22,2855,2856,2853.25,2855.25,22811
20190601|2019-05-22 08:30,22,2855.5,2861.25,2853.75,2860.75,155280
20190601|2019-05-22 09:00,22,2861,2868,2856.5,2861.75,149217
20190601|2019-05-22 09:30,22,2861.5,2862.75,2854.5,2857.25,81528
20190601|2019-05-22 10:00,22,2857.25,2862.25,2853.5,2862,72520
20190601|2019-05-22 10:30,22,2862,2863.75,2856.75,2859.75,64328
20190601|2019-05-22 11:00,22,2859.75,2861.25,2856.75,2857.75,39435
20190601|2019-05-22 11:30,22,2857.5,2858.25,2854,2855.5,38581
20190601|2019-05-22 12:00,22,2855.25,2856.25,2852,2855.5,49368
20190601|2019-05-22 12:30,22,2855.25,2861,2853.75,2859.5,35483
20190601|2019-05-22 13:00,22,2859.5,2860.5,2856.5,2859.75,45993
20190601|2019-05-22 13:30,22,2859.75,2864.5,2859.75,2862.5,41331
20190601|2019-05-22 14:00,22,2862.5,2864,2860.25,2861.25,38631
20190601|2019-05-22 14:30,22,2861.25,2861.75,2857.25,2857.5,81734
20190601|2019-05-22 15:00,22,2857.25,2859,2856.75,2856.75,38626
20190601|2019-05-22 15:30,22,2856.75,2857.25,2855.25,2856.75,6596
20190601|2019-05-22 17:00,23,2857.75,2858.5,2856.75,2858,2498
20190601|2019-05-22 17:30,23,2858.25,2858.25,2856.75,2856.75,1043
20190601|2019-05-22 18:00,23,2856.75,2857,2853,2855.25,3363
20190601|2019-05-22 18:30,23,2855.5,2855.75,2853.5,2854.25,1648
20190601|2019-05-22 19:00,23,2854.25,2855.5,2851,2852.25,6812
20190601|2019-05-22 19:30,23,2852.25,2853.5,2848.75,2850.75,6915
20190601|2019-05-22 20:00,23,2850.5,2850.5,2845.75,2847.25,10112
20190601|2019-05-22 20:30,23,2847.25,2847.25,2843.5,2845.75,11286
20190601|2019-05-22 21:00,23,2845.5,2846,2843.5,2845.25,5457
20190601|2019-05-22 21:30,23,2845.25,2849.25,2844.75,2847.25,6747
20190601|2019-05-22 22:00,23,2847.25,2847.75,2845.5,2846.75,3950
20190601|2019-05-22 22:30,23,2846.75,2847.75,2845.5,2847,2217
20190601|2019-05-22 23:00,23,2847,2847.5,2846.25,2846.75,1393
20190601|2019-05-22 23:30,23,2846.75,2847.25,2846,2847.25,1271
20190601|2019-05-23 00:00,23,2847,2847.75,2843.75,2844.75,3920
20190601|2019-05-23 00:30,23,2844.75,2845.75,2842.75,2844.75,3958
20190601|2019-05-23 01:00,23,2844.5,2845,2841.5,2841.5,7210
20190601|2019-05-23 01:30,23,2841.5,2842.25,2838.5,2838.5,9573
20190601|2019-05-23 02:00,23,2838.5,2840,2835.5,2839,19725
20190601|2019-05-23 02:30,23,2838.75,2841,2835.25,2840.25,16743
20190601|2019-05-23 03:00,23,2840,2840.25,2834.5,2836.5,18026
20190601|2019-05-23 03:30,23,2836.5,2837,2832.25,2836.5,19594
20190601|2019-05-23 04:00,23,2836.75,2837,2830.75,2830.75,14433
20190601|2019-05-23 04:30,23,2830.75,2832,2827.25,2828.25,23661
20190601|2019-05-23 05:00,23,2828,2830.5,2825.25,2830,15651
20190601|2019-05-23 05:30,23,2830,2832,2828.75,2830,14830
20190601|2019-05-23 06:00,23,2830,2834.5,2830,2834,18012
20190601|2019-05-23 06:30,23,2834,2835.75,2831.5,2833.5,20633
20190601|2019-05-23 07:00,23,2833.75,2834.75,2829.75,2831.25,19133
20190601|2019-05-23 07:30,23,2831,2837,2830.5,2832.5,32867
20190601|2019-05-23 08:00,23,2832.75,2833.25,2828.75,2832,30856
20190601|2019-05-23 08:30,23,2832,2832.25,2816.75,2820.25,230757
20190601|2019-05-23 09:00,23,2820.25,2825.5,2815.25,2822,139044
20190601|2019-05-23 09:30,23,2822.25,2828.75,2820.75,2826.5,114930
20190601|2019-05-23 10:00,23,2826.25,2826.75,2818.25,2821.5,103462
20190601|2019-05-23 10:30,23,2821.5,2823.5,2812.5,2813,107081
20190601|2019-05-23 11:00,23,2812.75,2819.25,2811.25,2814.5,109182
20190601|2019-05-23 11:30,23,2814.5,2815.75,2808.5,2809.25,84071
20190601|2019-05-23 12:00,23,2809,2814.75,2807,2812.5,81226
20190601|2019-05-23 12:30,23,2812.5,2815.25,2809.75,2811.75,53956
20190601|2019-05-23 13:00,23,2811.75,2814.25,2807.75,2808.75,54089
20190601|2019-05-23 13:30,23,2808.75,2812.25,2806.25,2809,71449
20190601|2019-05-23 14:00,23,2809,2823.75,2805.75,2820.75,133792
20190601|2019-05-23 14:30,23,2820.75,2824,2813,2822.75,229579
20190601|2019-05-23 15:00,23,2822.5,2823,2818.75,2818.75,62997
20190601|2019-05-23 15:30,23,2821.5,2821.75,2819.5,2821,10276
20190601|2019-05-23 17:00,24,2821.75,2825,2821,2824.25,6305
20190601|2019-05-23 17:30,24,2824.25,2824.25,2819.25,2820.5,3025
20190601|2019-05-23 18:00,24,2820.5,2822.5,2820,2821.75,1956
20190601|2019-05-23 18:30,24,2821.75,2824.75,2820,2823.25,3776
20190601|2019-05-23 19:00,24,2823.5,2827.25,2823.25,2826,9629
20190601|2019-05-23 19:30,24,2826.25,2827.75,2824.75,2825,5759
20190601|2019-05-23 20:00,24,2825,2829.25,2824.75,2827.5,9911
20190601|2019-05-23 20:30,24,2827.25,2830.5,2827.25,2827.75,8839
20190601|2019-05-23 21:00,24,2827.5,2829.25,2826.75,2827,5789
20190601|2019-05-23 21:30,24,2826.75,2828,2825.5,2828,5325
20190601|2019-05-23 22:00,24,2828,2828.25,2825.5,2825.5,4034
20190601|2019-05-23 22:30,24,2825.75,2828.5,2825.5,2827.75,3199
20190601|2019-05-23 23:00,24,2828,2828.5,2827.5,2827.75,2102
20190601|2019-05-23 23:30,24,2827.75,2829,2827.5,2828.5,2035
20190601|2019-05-24 00:00,24,2828.5,2829.75,2828.25,2829.5,3091
20190601|2019-05-24 00:30,24,2829.5,2830.5,2829,2830.25,4714
20190601|2019-05-24 01:00,24,2830,2830,2828.5,2829.5,5229
20190601|2019-05-24 01:30,24,2829.5,2833.5,2829,2832,8906
20190601|2019-05-24 02:00,24,2832,2833.5,2829.75,2832.75,14261
20190601|2019-05-24 02:30,24,2832.5,2835.5,2832.25,2834.75,11149
20190601|2019-05-24 03:00,24,2834.5,2838.25,2834.25,2836.25,12596
20190601|2019-05-24 03:30,24,2836.25,2838.5,2836,2836.5,8365
20190601|2019-05-24 04:00,24,2836.25,2838.5,2835.5,2836,8480
20190601|2019-05-24 04:30,24,2836.25,2836.75,2833.75,2836.5,7627
20190601|2019-05-24 05:00,24,2836.5,2839.25,2836.5,2839,9799
20190601|2019-05-24 05:30,24,2839,2839.5,2836.75,2837.25,10324
20190601|2019-05-24 06:00,24,2837.25,2838.5,2836.5,2837.25,7789
20190601|2019-05-24 06:30,24,2837.25,2839.25,2832.25,2832.5,31466
20190601|2019-05-24 07:00,24,2832.5,2834.5,2830.75,2834.25,19171
20190601|2019-05-24 07:30,24,2834,2834.5,2831,2834.25,16516
20190601|2019-05-24 08:00,24,2834.25,2838,2833.25,2837.5,25937
20190601|2019-05-24 08:30,24,2837.75,2842,2833.5,2836,148311
20190601|2019-05-24 09:00,24,2836,2838.25,2830.75,2830.75,86944
20190601|2019-05-24 09:30,24,2831,2833.25,2822.75,2823.5,104268
20190601|2019-05-24 10:00,24,2823.25,2826.25,2820.75,2824,77366
20190601|2019-05-24 10:30,24,2823.75,2829.5,2823.75,2827.5,61439
20190601|2019-05-24 11:00,24,2827.75,2830.25,2824.75,2830,43641
20190601|2019-05-24 11:30,24,2830,2833.75,2829.75,2833.75,42761
20190601|2019-05-24 12:00,24,2833.75,2835,2830,2830,34503
20190601|2019-05-24 12:30,24,2830.25,2834.25,2830,2831,24126
20190601|2019-05-24 13:00,24,2831,2831.5,2826.75,2828.5,37704
20190601|2019-05-24 13:30,24,2828.5,2831.25,2828.25,2829.5,23757
20190601|2019-05-24 14:00,24,2829.5,2831.75,2828.75,2831.25,40558
20190601|2019-05-24 14:30,24,2831,2831.25,2825.25,2828,99225
20190601|2019-05-24 15:00,24,2828,2832.25,2827.25,2831.75,46973
20190601|2019-05-24 15:30,24,2832,2832.25,2830.25,2831,4681
20190901|2018-07-09 15:00,9,2800,2800,2800,2800,1
20190901|2018-07-16 11:30,16,2828,2828,2828,2828,1
20190901|2018-08-22 12:00,22,2882,2882,2882,2882,1
20190901|2018-08-29 00:30,29,2921.75,2921.75,2921.75,2921.75,1
20190901|2018-09-07 01:30,7,2900,2900,2900,2900,1
20190901|2018-09-07 02:00,7,2895,2895,2895,2895,1
20190901|2018-09-10 06:30,10,2920,2920,2920,2920,1
20190901|2018-09-21 05:30,21,2963,2963,2963,2963,1
20190901|2018-09-21 08:00,21,2967.5,2967.5,2967.5,2967.5,1
20190901|2018-10-11 08:30,11,2806.5,2806.5,2806.5,2806.5,1
20190901|2018-10-11 13:30,11,2775,2775,2775,2775,1
20190901|2018-10-12 11:30,12,2770,2770,2770,2770,1
20190901|2018-10-19 04:00,19,2800,2800,2800,2800,1
20190901|2018-10-22 09:30,22,2800,2800,2800,2800,1
20190901|2018-10-25 15:00,25,2732.5,2732.5,2732.5,2732.5,1
20190901|2018-10-25 15:30,25,2710,2710,2710,2710,1
20190901|2018-10-29 09:00,29,2731,2731,2731,2731,1
20190901|2018-10-31 09:00,31,2750,2750,2750,2750,10
20190901|2018-11-07 02:00,7,2800,2800,2800,2800,2
20190901|2018-11-07 07:30,7,2807,2807,2807,2807,1
20190901|2018-11-13 08:30,13,2766,2766,2766,2766,1
20190901|2018-11-16 02:00,16,2750,2750,2750,2750,5
20190901|2018-11-16 06:00,16,2742.25,2742.25,2742.25,2742.25,5
20190901|2018-11-16 09:00,16,2750,2750,2750,2750,2
20190901|2018-11-20 11:00,20,2683.5,2683.5,2683.5,2683.5,1
20190901|2018-11-26 13:00,26,2688,2688,2688,2688,1
20190901|2018-11-27 08:30,27,2685,2685,2685,2685,1
20190901|2018-11-27 12:00,27,2690,2690,2690,2690,1
20190901|2018-11-28 11:30,28,2750,2750,2750,2750,1
20190901|2018-12-02 17:30,3,2829.5,2829.5,2829.5,2829.5,1
20190901|2018-12-03 09:30,3,2811,2811,2811,2811,1
20190901|2018-12-03 14:00,3,2811,2811,2811,2811,1
20190901|2018-12-04 10:00,4,2794,2794,2794,2794,1
20190901|2018-12-06 05:30,6,2675,2675,2675,2675,1
20190901|2018-12-06 10:30,6,2660,2660,2660,2660,1
20190901|2018-12-06 11:30,6,2673.75,2673.75,2673.75,2673.75,1
20190901|2018-12-06 12:00,6,2675.5,2675.5,2675.5,2675.5,1
20190901|2018-12-06 20:00,7,2708.25,2708.25,2702,2702,2
20190901|2018-12-07 01:00,7,2701,2701,2701,2701,1
20190901|2018-12-07 08:30,7,2720,2720,2720,2720,1
20190901|2018-12-09 18:00,10,2625.5,2627.5,2625.5,2627.5,2
20190901|2018-12-10 07:00,10,2654.5,2654.5,2654.5,2654.5,1
20190901|2018-12-11 11:00,11,2654.5,2654.5,2654.5,2654.5,1
20190901|2018-12-17 14:30,17,2550.75,2550.75,2550.75,2550.75,1
20190901|2018-12-19 14:00,19,2518.25,2518.25,2518.25,2518.25,1
20190901|2018-12-19 14:30,19,2518,2520,2518,2520,3
20190901|2018-12-20 08:30,20,2493.75,2493.75,2493.75,2493.75,1
20190901|2018-12-20 13:30,20,2492.75,2492.75,2492.75,2492.75,1
20190901|2018-12-20 20:00,21,2481.25,2481.25,2481.25,2481.25,1
20190901|2018-12-21 11:30,21,2450,2450,2450,2450,1
20190901|2018-12-21 14:30,21,2426,2426,2426,2426,1
20190901|2018-12-24 08:30,24,2390,2390,2390,2390,1
20190901|2018-12-24 09:00,24,2387.75,2387.75,2387.75,2387.75,1
20190901|2018-12-24 09:30,24,2400,2400,2400,2400,1
20190901|2018-12-24 10:00,24,2399.75,2399.75,2386.5,2386.5,3
20190901|2018-12-24 11:00,24,2372.75,2372.75,2372.5,2372.5,2
20190901|2018-12-24 12:00,24,2350,2350,2350,2350,1
20190901|2018-12-26 09:30,26,2355.25,2365.75,2355.25,2365.75,3
20190901|2018-12-26 10:00,26,2355,2376.5,2355,2376.5,3
20190901|2018-12-26 12:30,26,2415.5,2424,2415.5,2424,5
20190901|2018-12-26 14:00,26,2440.25,2440.25,2440.25,2440.25,1
20190901|2018-12-26 14:30,26,2455,2455,2455,2455,1
20190901|2018-12-26 15:00,26,2482,2482,2482,2482,1
20190901|2018-12-27 05:30,27,2439,2439,2439,2439,8
20190901|2018-12-27 07:30,27,2439,2439,2439,2439,1
20190901|2018-12-27 09:00,27,2431,2431,2431,2431,1
20190901|2018-12-27 13:00,27,2404.25,2404.25,2404,2404,3
20190901|2018-12-27 14:00,27,2445.5,2446.25,2445.5,2446.25,2
20190901|2018-12-27 14:30,27,2474,2474,2473.75,2473.75,4
20190901|2018-12-27 15:00,27,2500,2504,2500,2500,7
20190901|2018-12-27 15:30,27,2494,2494,2491.5,2493,10
20190901|2018-12-27 17:30,28,2486,2486,2486,2486,1
20190901|2018-12-27 18:30,28,2493,2493,2493,2493,2
20190901|2018-12-27 20:00,28,2500,2500,2500,2500,2
20190901|2018-12-27 22:30,28,2506.75,2507,2506.75,2507,3
20190901|2018-12-28 04:00,28,2508.25,2508.25,2508.25,2508.25,3
20190901|2018-12-28 04:30,28,2515,2515,2515,2515,2
20190901|2018-12-28 05:00,28,2509,2509,2509,2509,1
20190901|2018-12-28 05:30,28,2523.75,2523.75,2523.75,2523.75,3
20190901|2018-12-28 06:00,28,2516.5,2516.5,2516.5,2516.5,1
20190901|2018-12-28 09:00,28,2494.5,2494.5,2494.5,2494.5,2
20190901|2018-12-28 11:30,28,2507.5,2507.5,2507.5,2507.5,1
20190901|2018-12-28 13:30,28,2526.75,2527.5,2526.75,2527.5,3
20190901|2018-12-28 15:30,28,2491,2491,2490.75,2490.75,50
20190901|2018-12-30 19:00,31,2506.25,2506.25,2506.25,2506.25,1
20190901|2018-12-30 23:00,31,2510,2510,2510,2510,1
20190901|2018-12-31 00:30,31,2509.5,2509.5,2509.5,2509.5,1
20190901|2018-12-31 02:30,31,2512.5,2512.5,2512.5,2512.5,1
20190901|2018-12-31 15:00,31,2518,2518,2518,2518,5
20190901|2019-01-02 02:00,2,2461.25,2461.25,2461.25,2461.25,1
20190901|2019-01-02 02:30,2,2462.25,2462.25,2462.25,2462.25,1
20190901|2019-01-02 04:00,2,2475.25,2475.25,2475.25,2475.25,1
20190901|2019-01-02 06:30,2,2479.5,2479.5,2479.5,2479.5,1
20190901|2019-01-02 10:00,2,2511.75,2511.75,2509,2509,2
20190901|2019-01-02 12:30,2,2520.5,2520.5,2520.5,2520.5,1
20190901|2019-01-02 13:00,2,2516.5,2516.5,2515.25,2515.25,2
20190901|2019-01-02 14:00,2,2506.75,2506.75,2504.75,2504.75,2
20190901|2019-01-02 17:00,3,2482.5,2482.5,2482.5,2482.5,1
20190901|2019-01-03 10:30,3,2482,2482,2482,2482,4
20190901|2019-01-03 17:00,4,2459,2459,2459,2459,2
20190901|2019-01-03 17:30,4,2454.5,2454.5,2454.5,2454.5,1
20190901|2019-01-03 18:00,4,2445,2446.25,2444.75,2445.75,4
20190901|2019-01-03 21:30,4,2465,2465,2465,2465,1
20190901|2019-01-04 00:00,4,2471.5,2474,2471.5,2474,2
20190901|2019-01-04 00:30,4,2473,2476.25,2473,2476.25,3
20190901|2019-01-04 04:30,4,2483.25,2483.25,2483.25,2483.25,1
20190901|2019-01-04 05:00,4,2490.75,2491,2490.75,2491,2
20190901|2019-01-04 06:00,4,2487.75,2487.75,2487.25,2487.25,3
20190901|2019-01-04 06:30,4,2484.5,2484.5,2484.25,2484.25,2
20190901|2019-01-04 07:30,4,2483,2483,2480,2480,2
20190901|2019-01-04 09:00,4,2520,2522,2520,2522,9
20190901|2019-01-04 09:30,4,2520,2520,2518,2520,3
20190901|2019-01-04 10:00,4,2530,2530,2519.5,2519.5,6
20190901|2019-01-04 10:30,4,2530,2530,2530,2530,1
20190901|2019-01-04 11:00,4,2523.75,2534,2522.25,2533,5
20190901|2019-01-04 11:30,4,2537,2537,2537,2537,1
20190901|2019-01-04 12:00,4,2542.5,2545.5,2542.5,2545.5,3
20190901|2019-01-04 12:30,4,2535,2535,2535,2535,4
20190901|2019-01-04 13:30,4,2541,2541,2532.5,2536.75,5
20190901|2019-01-04 14:00,4,2535.5,2535.5,2530.25,2530.25,3
20190901|2019-01-04 14:30,4,2536,2540.5,2536,2540.5,2
20190901|2019-01-04 15:30,4,2537,2537,2537,2537,1
20190901|2019-01-06 17:00,7,2542.75,2542.75,2542.75,2542.75,3
20190901|2019-01-06 18:00,7,2552.75,2552.75,2552.75,2552.75,1
20190901|2019-01-06 20:00,7,2550,2550,2547,2547,3
20190901|2019-01-06 21:00,7,2545.5,2545.5,2545.5,2545.5,1
20190901|2019-01-07 03:00,7,2537.25,2537.25,2537.25,2537.25,1
20190901|2019-01-07 04:00,7,2537.5,2537.5,2537.5,2537.5,2
20190901|2019-01-07 07:30,7,2538,2538,2538,2538,1
20190901|2019-01-07 08:00,7,2541.5,2541.5,2541.5,2541.5,1
20190901|2019-01-07 08:30,7,2542.5,2542.5,2542.5,2542.5,1
20190901|2019-01-07 09:30,7,2550,2551.25,2550,2551.25,2
20190901|2019-01-07 10:00,7,2555,2556,2555,2555,3
20190901|2019-01-07 10:30,7,2563.25,2565.75,2563.25,2565.75,2
20190901|2019-01-07 11:00,7,2566.5,2566.5,2564.5,2564.5,2
20190901|2019-01-07 11:30,7,2571.5,2571.5,2571.5,2571.5,10
20190901|2019-01-07 12:30,7,2573.75,2573.75,2563.75,2563.75,3
20190901|2019-01-07 13:00,7,2566.25,2566.25,2565.75,2565.75,2
20190901|2019-01-07 13:30,7,2563.5,2563.5,2559.75,2559.75,3
20190901|2019-01-07 14:00,7,2562,2567.75,2562,2567.75,2
20190901|2019-01-07 15:00,7,2558.75,2558.75,2558.75,2558.75,1
20190901|2019-01-07 19:30,8,2564.25,2564.25,2564.25,2564.25,2
20190901|2019-01-07 23:00,8,2569,2569,2569,2569,1
20190901|2019-01-08 05:30,8,2579.5,2579.5,2579.5,2579.5,2
20190901|2019-01-08 07:30,8,2581,2582,2580,2580,6
20190901|2019-01-08 08:00,8,2582.75,2584.25,2582.75,2583.5,17
20190901|2019-01-08 08:30,8,2586.25,2589.5,2579.5,2580.5,28
20190901|2019-01-08 09:00,8,2583,2583.25,2568.5,2570.75,18
20190901|2019-01-08 09:30,8,2570.5,2570.75,2557.5,2561.5,27
20190901|2019-01-08 10:00,8,2562.5,2568.25,2562.5,2568.25,29
20190901|2019-01-08 10:30,8,2561.5,2562.25,2561.5,2562.25,2
20190901|2019-01-08 11:30,8,2571.75,2571.75,2567.25,2567.25,5
20190901|2019-01-08 13:00,8,2578.25,2579.25,2578.25,2579.25,3
20190901|2019-01-08 14:30,8,2583.25,2585,2583,2583.75,10
20190901|2019-01-08 15:00,8,2584,2584,2583.75,2583.75,3
20190901|2019-01-08 18:30,9,2585.75,2585.75,2585.75,2585.75,1
20190901|2019-01-08 19:30,9,2592.25,2592.25,2591.5,2591.5,2
20190901|2019-01-08 20:30,9,2593.25,2593.25,2593.25,2593.25,1
20190901|2019-01-09 03:30,9,2590.25,2590.25,2590.25,2590.25,1
20190901|2019-01-09 04:00,9,2590,2590,2590,2590,1
20190901|2019-01-09 06:00,9,2588.25,2588.25,2588.25,2588.25,5
20190901|2019-01-09 08:00,9,2591.75,2592.25,2590.5,2591.5,4
20190901|2019-01-09 08:30,9,2594.25,2598.25,2594.25,2595,17
20190901|2019-01-09 09:00,9,2598.75,2598.75,2595.5,2595.5,11
20190901|2019-01-09 09:30,9,2586.25,2586.25,2580,2582.25,10
20190901|2019-01-09 10:30,9,2597.5,2601.5,2597.5,2598.25,5
20190901|2019-01-09 11:00,9,2598.75,2598.75,2597.75,2597.75,2
20190901|2019-01-09 11:30,9,2601.5,2604,2600.75,2604,4
20190901|2019-01-09 12:00,9,2600.25,2600.75,2600.25,2600.75,2
20190901|2019-01-09 13:30,9,2591,2591,2591,2591,1
20190901|2019-01-09 18:30,10,2585.5,2585.5,2585,2585,4
20190901|2019-01-09 19:00,10,2581.25,2581.25,2581.25,2581.25,1
20190901|2019-01-10 02:00,10,2571,2571,2570.75,2570.75,2
20190901|2019-01-10 03:00,10,2575,2575,2575,2575,1
20190901|2019-01-10 06:00,10,2579,2579,2579,2579,1
20190901|2019-01-10 08:30,10,2578.75,2579,2578.75,2579,3
20190901|2019-01-10 09:00,10,2577.25,2577.25,2577.25,2577.25,1
20190901|2019-01-10 09:30,10,2587.75,2591.75,2587.75,2591.75,2
20190901|2019-01-10 10:30,10,2598.5,2598.5,2597.25,2597.25,2
20190901|2019-01-10 11:00,10,2597.25,2597.25,2597.25,2597.25,1
20190901|2019-01-10 11:30,10,2600,2602,2600,2602,2
20190901|2019-01-10 12:30,10,2583.75,2583.75,2583.75,2583.75,1
20190901|2019-01-10 13:00,10,2593.25,2603.5,2593.25,2603.5,2
20190901|2019-01-10 13:30,10,2598.5,2598.5,2598.5,2598.5,1
20190901|2019-01-10 15:00,10,2606.5,2606.5,2606.5,2606.5,1
20190901|2019-01-11 03:00,11,2604.5,2604.5,2604.5,2604.5,1
20190901|2019-01-11 03:30,11,2606.5,2606.5,2606.5,2606.5,1
20190901|2019-01-11 06:30,11,2599,2599.75,2599,2599.75,2
20190901|2019-01-11 08:30,11,2590.75,2590.75,2590,2590,2
20190901|2019-01-11 09:00,11,2594.5,2594.5,2590,2590,3
20190901|2019-01-11 09:30,11,2587.5,2595,2587.25,2595,6
20190901|2019-01-11 10:00,11,2593,2593,2593,2593,1
20190901|2019-01-11 10:30,11,2598,2598,2598,2598,1
20190901|2019-01-11 11:30,11,2603,2603,2603,2603,1
20190901|2019-01-13 17:00,14,2599,2599,2599,2599,1
20190901|2019-01-13 19:30,14,2590,2590,2585,2585,2
20190901|2019-01-13 21:00,14,2582,2582,2582,2582,1
20190901|2019-01-14 01:30,14,2582,2582,2582,2582,1
20190901|2019-01-14 04:00,14,2579.75,2579.75,2579.75,2579.75,1
20190901|2019-01-14 08:30,14,2584,2584,2584,2584,1
20190901|2019-01-14 14:30,14,2593,2593,2593,2593,1
20190901|2019-01-14 17:00,15,2591.75,2591.75,2591.75,2591.75,1
20190901|2019-01-14 18:30,15,2596.75,2596.75,2596.75,2596.75,1
20190901|2019-01-14 19:00,15,2599.5,2602.5,2599.5,2602.5,3
20190901|2019-01-14 23:30,15,2608.25,2608.25,2608.25,2608.25,1
20190901|2019-01-15 08:30,15,2605,2606.75,2605,2606.75,6
20190901|2019-01-15 09:00,15,2615.5,2615.75,2606.5,2606.5,10
20190901|2019-01-15 09:30,15,2611.75,2611.75,2611.75,2611.75,1
20190901|2019-01-15 10:00,15,2610.5,2610.5,2610.5,2610.5,1
20190901|2019-01-15 10:30,15,2613.25,2613.25,2613.25,2613.25,1
20190901|2019-01-15 11:00,15,2621.75,2622.25,2621.25,2621.25,6
20190901|2019-01-15 11:30,15,2618.75,2618.75,2616,2616,2
20190901|2019-01-15 12:00,15,2616.75,2618,2616.75,2618,2
20190901|2019-01-15 12:30,15,2618.25,2618.25,2618.25,2618.25,1
20190901|2019-01-15 13:30,15,2605.5,2605.5,2605.5,2605.5,1
20190901|2019-01-15 14:30,15,2616.75,2619.5,2615,2619.5,7
20190901|2019-01-15 15:00,15,2617,2617,2617,2617,1
20190901|2019-01-15 15:30,15,2616.75,2616.75,2616.75,2616.75,1
20190901|2019-01-15 18:00,16,2616.75,2616.75,2616.75,2616.75,2
20190901|2019-01-15 18:30,16,2620,2620,2617.25,2617.25,2
20190901|2019-01-15 19:00,16,2618,2618.5,2618,2618.5,2
20190901|2019-01-15 21:30,16,2620.75,2620.75,2620.75,2620.75,1
20190901|2019-01-16 06:30,16,2620.25,2622.75,2620.25,2620.75,37
20190901|2019-01-16 07:30,16,2621.5,2621.5,2621.5,2621.5,1
20190901|2019-01-16 08:00,16,2624.25,2625,2624.25,2624.25,4
20190901|2019-01-16 08:30,16,2628.75,2631.75,2628.75,2630.75,5
20190901|2019-01-16 09:00,16,2630.75,2633.5,2630.75,2633.25,5
20190901|2019-01-16 09:30,16,2624,2625.25,2624,2625.25,3
20190901|2019-01-16 12:00,16,2629.75,2629.75,2629.75,2629.75,1
20190901|2019-01-16 14:00,16,2634.5,2634.5,2634.5,2634.5,1
20190901|2019-01-17 01:00,17,2610,2610,2610,2610,1
20190901|2019-01-17 07:30,17,2617.25,2617.25,2617.25,2617.25,1
20190901|2019-01-17 08:00,17,2615,2617.25,2615,2617.25,2
20190901|2019-01-17 08:30,17,2618.75,2625.25,2618.75,2625.25,3
20190901|2019-01-17 09:00,17,2625.25,2625.25,2625.25,2625.25,1
20190901|2019-01-17 09:30,17,2625.75,2625.75,2625.75,2625.75,2
20190901|2019-01-17 10:00,17,2629,2629,2629,2629,1
20190901|2019-01-17 13:30,17,2651.5,2651.5,2650,2650,2
20190901|2019-01-17 14:00,17,2639.75,2639.75,2639.75,2639.75,2
20190901|2019-01-17 15:30,17,2649.5,2649.5,2649.5,2649.5,2
20190901|2019-01-18 00:30,18,2652.5,2652.5,2652.5,2652.5,1
20190901|2019-01-18 05:30,18,2658,2658.25,2658,2658.25,2
20190901|2019-01-18 06:00,18,2657,2657,2657,2657,1
20190901|2019-01-18 07:30,18,2660.5,2660.5,2660.5,2660.5,1
20190901|2019-01-18 08:00,18,2660.5,2662,2659.75,2662,9
20190901|2019-01-18 08:30,18,2664.25,2664.25,2660.25,2660.25,5
20190901|2019-01-18 09:00,18,2663.75,2666.75,2663.75,2666.75,4
20190901|2019-01-18 09:30,18,2670.75,2670.75,2670.75,2670.75,1
20190901|2019-01-18 10:00,18,2675.25,2675.25,2675.25,2675.25,1
20190901|2019-01-18 10:30,18,2679.25,2682,2679.25,2682,4
20190901|2019-01-18 11:00,18,2686.5,2686.5,2686.5,2686.5,1
20190901|2019-01-18 12:00,18,2681.25,2681.25,2681.25,2681.25,2
20190901|2019-01-18 15:00,18,2682.25,2682.25,2682.25,2682.25,1
20190901|2019-01-18 15:30,18,2688,2688,2688,2688,1
20190901|2019-01-20 17:00,22,2684.75,2684.75,2681.25,2683.5,3
20190901|2019-01-20 17:30,22,2680,2680,2680,2680,5
20190901|2019-01-20 19:00,22,2672.75,2672.75,2672.75,2672.75,1
20190901|2019-01-20 20:00,22,2677.5,2677.5,2677.5,2677.5,2
20190901|2019-01-20 22:30,22,2676.75,2676.75,2676.75,2676.75,1
20190901|2019-01-21 04:30,22,2672,2672,2672,2672,1
20190901|2019-01-21 06:30,22,2673,2673,2673,2673,1
20190901|2019-01-21 08:30,22,2669,2669,2668.75,2668.75,3
20190901|2019-01-21 20:30,22,2668,2668,2668,2668,1
20190901|2019-01-22 05:00,22,2662,2662,2662,2662,1
20190901|2019-01-22 07:30,22,2666,2666,2666,2666,1
20190901|2019-01-22 08:30,22,2661,2661,2656.75,2656.75,2
20190901|2019-01-22 11:00,22,2649,2649,2649,2649,1
20190901|2019-01-22 11:30,22,2647.5,2647.5,2647.5,2647.5,2
20190901|2019-01-22 12:00,22,2641.5,2641.5,2635,2635,5
20190901|2019-01-22 14:30,22,2640.75,2640.75,2640.75,2640.75,2
20190901|2019-01-22 20:00,23,2651.75,2652,2651,2651.25,6
20190901|2019-01-23 03:30,23,2649.5,2649.5,2649.5,2649.5,1
20190901|2019-01-23 06:00,23,2656.5,2656.5,2656.5,2656.5,1
20190901|2019-01-23 07:00,23,2655.75,2655.75,2655.75,2655.75,5
20190901|2019-01-23 08:30,23,2657.75,2657.75,2657.75,2657.75,10
20190901|2019-01-23 09:00,23,2655,2655,2653.25,2653.25,3
20190901|2019-01-23 10:30,23,2641.25,2641.25,2635,2635,2
20190901|2019-01-23 11:00,23,2624,2627.25,2624,2627.25,4
20190901|2019-01-23 12:00,23,2639,2639,2639,2639,1
20190901|2019-01-23 13:00,23,2643.5,2643.5,2643.5,2643.5,1
20190901|2019-01-24 03:30,24,2651,2651,2651,2651,1
20190901|2019-01-24 06:30,24,2653,2656.5,2651,2656.5,50
20190901|2019-01-24 07:00,24,2654.75,2654.75,2652.75,2652.75,2
20190901|2019-01-24 07:30,24,2652.75,2652.75,2652.75,2652.75,1
20190901|2019-01-24 09:00,24,2655.25,2655.5,2655.25,2655.5,4
20190901|2019-01-24 10:30,24,2655,2655,2655,2655,1
20190901|2019-01-24 21:30,25,2657.75,2660,2657.75,2660,71
20190901|2019-01-25 02:30,25,2661,2661,2661,2661,1
20190901|2019-01-25 07:30,25,2670.75,2670.75,2670.75,2670.75,4
20190901|2019-01-25 08:00,25,2670.75,2671.5,2670.75,2671.5,3
20190901|2019-01-25 08:30,25,2672,2672,2672,2672,1
20190901|2019-01-25 10:00,25,2678,2678,2674,2674,4
20190901|2019-01-25 10:30,25,2677.75,2680.25,2677.75,2680.25,6
20190901|2019-01-25 11:00,25,2679.5,2679.5,2679.5,2679.5,3
20190901|2019-01-25 11:30,25,2675.25,2675.25,2675.25,2675.25,1
20190901|2019-01-25 12:30,25,2678,2678.5,2678,2678.5,2
20190901|2019-01-25 15:00,25,2673.75,2673.75,2672,2672,2
20190901|2019-01-25 15:30,25,2676.25,2676.25,2676.25,2676.25,1
20190901|2019-01-27 20:30,28,2667.25,2668,2667.25,2668,8
20190901|2019-01-28 08:30,28,2643.25,2647.5,2638.75,2638.75,9
20190901|2019-01-28 09:00,28,2638.25,2646.75,2638.25,2646.75,2
20190901|2019-01-28 10:30,28,2637.75,2637.75,2637,2637,2
20190901|2019-01-28 17:30,29,2645.75,2645.75,2645.75,2645.75,1
20190901|2019-01-28 21:00,29,2644.5,2644.5,2644.5,2644.5,1
20190901|2019-01-29 09:30,29,2644.5,2644.5,2644.5,2644.5,3
20190901|2019-01-29 10:30,29,2650,2650,2650,2650,2
20190901|2019-01-29 11:00,29,2650,2650,2650,2650,3
20190901|2019-01-29 20:30,30,2652,2652,2652,2652,1
20190901|2019-01-30 08:30,30,2663,2663,2663,2663,5
20190901|2019-01-30 09:30,30,2662.25,2662.25,2662.25,2662.25,1
20190901|2019-01-30 10:00,30,2667.5,2668,2667.25,2668,3
20190901|2019-01-30 11:00,30,2675,2677,2675,2675.5,11
20190901|2019-01-30 12:00,30,2673,2673,2673,2673,1
20190901|2019-01-30 12:30,30,2667.75,2668.5,2667.75,2668.5,10
20190901|2019-01-30 13:00,30,2680,2690.25,2680,2689,16
20190901|2019-01-30 13:30,30,2690,2699.75,2690,2699.75,10
20190901|2019-01-30 14:00,30,2698,2698,2692.75,2692.75,4
20190901|2019-01-30 14:30,30,2687,2689,2687,2687,3
20190901|2019-01-30 15:00,30,2693.75,2693.75,2693.75,2693.75,1
20190901|2019-01-30 19:00,31,2695.75,2696.25,2694.75,2696.25,5
20190901|2019-01-30 20:00,31,2698,2698.5,2697,2697,3
20190901|2019-01-30 21:00,31,2700,2700,2700,2700,4
20190901|2019-01-30 21:30,31,2701,2701,2701,2701,1
20190901|2019-01-30 23:00,31,2695.75,2695.75,2695.5,2695.5,3
20190901|2019-01-31 05:30,31,2696,2696,2696,2696,1
20190901|2019-01-31 06:30,31,2697,2697,2697,2697,1
20190901|2019-01-31 07:00,31,2694.5,2694.5,2694.5,2694.5,1
20190901|2019-01-31 09:00,31,2694.5,2704,2694.5,2704,13
20190901|2019-01-31 09:30,31,2706.5,2707,2706.5,2707,6
20190901|2019-01-31 10:00,31,2705,2708.75,2705,2708.75,4
20190901|2019-01-31 10:30,31,2711,2712.5,2711,2712.5,3
20190901|2019-01-31 11:30,31,2712,2712,2712,2712,1
20190901|2019-01-31 13:30,31,2708,2708,2708,2708,1
20190901|2019-01-31 14:30,31,2710.75,2716.25,2710.75,2716.25,2
20190901|2019-01-31 15:00,31,2715.75,2715.75,2715.75,2715.75,1
20190901|2019-01-31 15:30,31,2720.5,2720.5,2720.5,2720.5,1
20190901|2019-01-31 17:00,1,2718.25,2718.25,2717,2717,2
20190901|2019-01-31 19:30,1,2716.25,2716.25,2714.75,2714.75,2
20190901|2019-02-01 04:00,1,2715.25,2715.25,2715.25,2715.25,1
20190901|2019-02-01 05:30,1,2713.5,2713.5,2713,2713,3
20190901|2019-02-01 06:00,1,2711.75,2711.75,2711.75,2711.75,3
20190901|2019-02-01 07:00,1,2706.25,2706.25,2706.25,2706.25,1
20190901|2019-02-01 07:30,1,2716,2717.5,2716,2717.5,5
20190901|2019-02-01 08:00,1,2718.5,2718.5,2716.25,2716.25,2
20190901|2019-02-01 08:30,1,2716.25,2716.25,2716.25,2716.25,3
20190901|2019-02-01 09:00,1,2714,2725,2714,2725,9
20190901|2019-02-01 09:30,1,2722.5,2722.5,2722.5,2722.5,2
20190901|2019-02-01 10:30,1,2720.75,2722.75,2720.75,2722.75,4
20190901|2019-02-01 12:30,1,2716.75,2716.75,2713.5,2713.5,3
20190901|2019-02-01 13:00,1,2711.25,2711.25,2710.25,2710.25,2
20190901|2019-02-01 13:30,1,2707.5,2707.5,2707.5,2707.5,1
20190901|2019-02-01 14:00,1,2708.5,2708.5,2708.5,2708.5,9
20190901|2019-02-01 14:30,1,2712,2712,2712,2712,1
20190901|2019-02-03 17:30,4,2713.75,2713.75,2713.75,2713.75,1
20190901|2019-02-03 19:00,4,2718,2718,2718,2718,4
20190901|2019-02-03 23:00,4,2715,2715,2715,2715,1
20190901|2019-02-04 09:30,4,2715.5,2715.5,2715.5,2715.5,3
20190901|2019-02-04 10:00,4,2720.25,2720.25,2720.25,2720.25,1
20190901|2019-02-04 11:30,4,2722.5,2722.5,2722.5,2722.5,1
20190901|2019-02-04 12:30,4,2723,2727.75,2723,2726.5,12
20190901|2019-02-04 13:00,4,2726.75,2729,2726.75,2729,3
20190901|2019-02-04 13:30,4,2727.25,2727.25,2727.25,2727.25,1
20190901|2019-02-04 14:30,4,2727.75,2730.25,2727.25,2730.25,3
20190901|2019-02-04 15:00,4,2733.75,2734.25,2733.75,2734.25,2
20190901|2019-02-04 15:30,4,2732.25,2732.25,2731,2731,2
20190901|2019-02-04 17:00,5,2731,2731,2731,2731,1
20190901|2019-02-05 01:30,5,2730.75,2730.75,2730.75,2730.75,1
20190901|2019-02-05 05:00,5,2736.25,2736.25,2736,2736,5
20190901|2019-02-05 05:30,5,2738,2738.25,2738,2738.25,2
20190901|2019-02-05 09:00,5,2740,2742,2740,2742,6
20190901|2019-02-05 10:00,5,2743.5,2743.5,2741,2741,2
20190901|2019-02-05 10:30,5,2743.25,2743.25,2742.75,2743,4
20190901|2019-02-05 11:00,5,2743,2743,2738,2738,3
20190901|2019-02-05 14:00,5,2745.75,2745.75,2745.75,2745.75,1
20190901|2019-02-05 14:30,5,2747,2747,2743.75,2746.25,5
20190901|2019-02-05 15:00,5,2744.75,2744.75,2742,2742,2
20190901|2019-02-05 19:30,6,2742.75,2743.75,2742.75,2743.75,2
20190901|2019-02-05 21:00,6,2744,2744,2744,2744,1
20190901|2019-02-05 21:30,6,2742.5,2742.5,2742.5,2742.5,4
20190901|2019-02-06 01:00,6,2740.75,2740.75,2739.75,2739.75,2
20190901|2019-02-06 07:00,6,2741.75,2741.75,2741.75,2741.75,1
20190901|2019-02-06 08:00,6,2743.5,2743.5,2743.5,2743.5,1
20190901|2019-02-06 09:00,6,2740.25,2740.25,2740.25,2740.25,1
20190901|2019-02-06 12:30,6,2744,2744.5,2744,2744.5,5
20190901|2019-02-06 20:00,7,2734.5,2734.5,2734.5,2734.5,1
20190901|2019-02-07 05:30,7,2720.75,2720.75,2720.75,2720.75,1
20190901|2019-02-07 07:00,7,2723.75,2723.75,2723.75,2723.75,1
20190901|2019-02-07 08:30,7,2717,2717,2717,2717,1
20190901|2019-02-07 09:00,7,2723.25,2723.25,2723.25,2723.25,4
20190901|2019-02-07 09:30,7,2717,2717,2717,2717,4
20190901|2019-02-07 10:00,7,2708.5,2708.5,2708.5,2708.5,1
20190901|2019-02-07 10:30,7,2700,2700.75,2698.75,2700.75,9
20190901|2019-02-07 11:00,7,2701.5,2701.5,2701.5,2701.5,1
20190901|2019-02-07 12:30,7,2708,2708,2708,2708,1
20190901|2019-02-07 14:00,7,2707,2707,2704.5,2704.5,2
20190901|2019-02-07 14:30,7,2710,2710,2710,2710,1
20190901|2019-02-08 04:30,8,2703.5,2703.5,2703.5,2703.5,1
20190901|2019-02-08 07:00,8,2700.25,2700.5,2700.25,2700.5,2
20190901|2019-02-08 08:30,8,2704.5,2704.5,2704.5,2704.5,1
20190901|2019-02-08 10:00,8,2692.5,2694.25,2692.5,2693.75,40
20190901|2019-02-08 12:00,8,2702.25,2702.25,2702.25,2702.25,1
20190901|2019-02-08 14:30,8,2708.25,2711.5,2707.75,2711.5,5
20190901|2019-02-08 15:00,8,2717,2717,2717,2717,2
20190901|2019-02-08 15:30,8,2718.5,2719,2718.5,2719,6
20190901|2019-02-11 02:00,11,2718.5,2718.5,2718.5,2718.5,1
20190901|2019-02-11 02:30,11,2719.25,2719.25,2719.25,2719.25,1
20190901|2019-02-11 06:00,11,2722,2722,2722,2722,3
20190901|2019-02-11 07:00,11,2725.5,2726.5,2725.5,2726.5,3
20190901|2019-02-11 09:00,11,2720.75,2721,2720,2720,6
20190901|2019-02-11 14:30,11,2715.75,2718.25,2715.75,2718.25,7
20190901|2019-02-11 15:00,11,2717.75,2717.75,2716.5,2716.5,4
20190901|2019-02-11 18:00,12,2720.5,2720.5,2720.5,2720.5,1
20190901|2019-02-11 18:30,12,2724.25,2724.25,2724.25,2724.25,1
20190901|2019-02-11 20:30,12,2726.5,2730.75,2726.5,2730.75,2
20190901|2019-02-12 08:30,12,2742,2742,2742,2742,1
20190901|2019-02-12 09:00,12,2744.25,2744.25,2741.25,2741.25,5
20190901|2019-02-12 09:30,12,2745.75,2747.75,2745.75,2747.75,4
20190901|2019-02-12 10:00,12,2749.75,2750,2747.75,2747.75,6
20190901|2019-02-12 12:30,12,2755.5,2755.5,2755.5,2755.5,1
20190901|2019-02-12 13:00,12,2754.75,2754.75,2754.75,2754.75,1
20190901|2019-02-12 14:30,12,2750.75,2750.75,2750.75,2750.75,1
20190901|2019-02-12 15:30,12,2753,2756,2753,2756,9
20190901|2019-02-12 17:30,13,2756,2756,2756,2756,6
20190901|2019-02-12 18:00,13,2757,2761,2757,2760.5,14
20190901|2019-02-12 18:30,13,2760.25,2760.25,2760.25,2760.25,1
20190901|2019-02-12 21:30,13,2763.75,2763.75,2763.25,2763.25,3
20190901|2019-02-13 06:00,13,2761.75,2761.75,2761.75,2761.75,1
20190901|2019-02-13 08:30,13,2765.25,2770,2765.25,2770,8
20190901|2019-02-13 09:00,13,2766.75,2766.75,2766.5,2766.5,5
20190901|2019-02-13 09:30,13,2770,2770.5,2769.75,2769.75,3
20190901|2019-02-13 10:00,13,2770.5,2770.5,2763.75,2763.75,2
20190901|2019-02-13 10:30,13,2760,2760,2758.25,2758.25,4
20190901|2019-02-13 13:30,13,2766.75,2766.75,2766.75,2766.75,2
20190901|2019-02-13 14:00,13,2767.5,2768,2767.5,2768,5
20190901|2019-02-13 14:30,13,2768.25,2768.25,2768.25,2768.25,1
20190901|2019-02-13 15:00,13,2760.75,2760.75,2759.75,2759.75,2
20190901|2019-02-13 15:30,13,2760.25,2760.25,2759.75,2759.75,5
20190901|2019-02-13 17:00,14,2759,2759.25,2759,2759.25,2
20190901|2019-02-13 18:30,14,2757.5,2757.5,2757.5,2757.5,1
20190901|2019-02-13 19:00,14,2758,2758,2758,2758,1
20190901|2019-02-13 21:00,14,2760,2760,2760,2760,1
20190901|2019-02-14 07:30,14,2764,2764,2764,2764,1
20190901|2019-02-14 08:00,14,2749,2749,2749,2749,1
20190901|2019-02-14 08:30,14,2743,2743,2743,2743,2
20190901|2019-02-14 09:30,14,2756,2756,2750.75,2750.75,6
20190901|2019-02-14 11:30,14,2761,2761,2761,2761,1
20190901|2019-02-14 14:30,14,2760,2760,2760,2760,1
20190901|2019-02-14 20:00,15,2746,2746,2746,2746,5
20190901|2019-02-15 01:00,15,2740.5,2740.5,2740.5,2740.5,1
20190901|2019-02-15 06:30,15,2755.5,2755.5,2755.5,2755.5,1
20190901|2019-02-15 08:30,15,2773.5,2780,2773.5,2779.5,12
20190901|2019-02-15 09:30,15,2779.25,2780.5,2779.25,2780.25,4
20190901|2019-02-15 10:00,15,2774.75,2774.75,2774.75,2774.75,2
20190901|2019-02-15 10:30,15,2776.75,2776.75,2776.25,2776.25,2
20190901|2019-02-15 11:00,15,2778.25,2779.75,2778.25,2779.75,2
20190901|2019-02-15 12:00,15,2776,2776,2776,2776,1
20190901|2019-02-15 13:30,15,2779.5,2780.5,2779.5,2780.5,4
20190901|2019-02-15 15:30,15,2787,2787,2787,2787,1
20190901|2019-02-17 19:00,19,2786.75,2786.75,2786.75,2786.75,5
20190901|2019-02-18 02:00,19,2786.25,2786.25,2786.25,2786.25,1
20190901|2019-02-18 03:30,19,2784.5,2784.5,2784.5,2784.5,1
20190901|2019-02-18 08:30,19,2784.5,2786.5,2784.5,2786.5,4
20190901|2019-02-19 10:00,19,2783.5,2786.25,2783.5,2785.25,3
20190901|2019-02-19 10:30,19,2790.25,2793.25,2790.25,2793.25,4
20190901|2019-02-19 11:00,19,2791,2791,2790.75,2790.75,2
20190901|2019-02-19 11:30,19,2790.75,2790.75,2790.75,2790.75,1
20190901|2019-02-19 13:00,19,2792,2792,2792,2792,58
20190901|2019-02-19 13:30,19,2792.75,2795.75,2792.75,2795.75,3
20190901|2019-02-19 14:00,19,2795.25,2796.25,2793.75,2793.75,9
20190901|2019-02-19 14:30,19,2793,2793,2793,2793,1
20190901|2019-02-19 17:30,20,2787.5,2787.5,2787.25,2787.25,2
20190901|2019-02-19 18:00,20,2787.5,2787.5,2787.5,2787.5,1
20190901|2019-02-19 19:30,20,2791.75,2791.75,2791.75,2791.75,1
20190901|2019-02-19 20:00,20,2788.5,2788.5,2788.5,2788.5,1
20190901|2019-02-20 03:30,20,2784,2784,2784,2784,1
20190901|2019-02-20 07:00,20,2785,2785,2785,2785,1
20190901|2019-02-20 07:30,20,2786.5,2786.5,2786.5,2786.5,1
20190901|2019-02-20 08:30,20,2790.5,2790.5,2787.75,2788.5,5
20190901|2019-02-20 09:00,20,2789,2791.25,2789,2791.25,32
20190901|2019-02-20 09:30,20,2793,2793.75,2792.5,2793.75,3
20190901|2019-02-20 10:00,20,2791,2791,2791,2791,1
20190901|2019-02-20 10:30,20,2794,2794.25,2794,2794.25,9
20190901|2019-02-20 11:00,20,2792.5,2792.5,2787,2787,6
20190901|2019-02-20 11:30,20,2786,2787.75,2786,2787.5,3
20190901|2019-02-20 12:30,20,2793,2794.5,2793,2794.5,3
20190901|2019-02-20 13:00,20,2798,2798,2796.5,2796.5,3
20190901|2019-02-20 13:30,20,2796,2796,2796,2796,1
20190901|2019-02-20 14:00,20,2794.75,2795,2794.75,2795,2
20190901|2019-02-20 17:30,21,2795,2795,2793.5,2793.5,2
20190901|2019-02-20 20:30,21,2797,2800.75,2797,2800.75,4
20190901|2019-02-20 21:00,21,2802,2802,2802,2802,1
20190901|2019-02-20 22:30,21,2805.5,2805.5,2805.5,2805.5,1
20190901|2019-02-21 02:00,21,2800.5,2800.5,2800,2800,5
20190901|2019-02-21 02:30,21,2799.75,2799.75,2799.25,2799.25,2
20190901|2019-02-21 05:30,21,2797.25,2797.25,2797.25,2797.25,1
20190901|2019-02-21 08:30,21,2786.5,2786.5,2783.75,2783.75,3
20190901|2019-02-21 09:00,21,2777.75,2777.75,2777.75,2777.75,1
20190901|2019-02-21 09:30,21,2781,2781,2781,2781,1
20190901|2019-02-21 11:30,21,2788,2788,2788,2788,1
20190901|2019-02-21 13:30,21,2781,2781,2780,2780,11
20190901|2019-02-21 14:00,21,2775.5,2775.5,2775.5,2775.5,1
20190901|2019-02-21 17:00,22,2781.5,2781.75,2781.5,2781.5,11
20190901|2019-02-21 20:30,22,2781,2781,2781,2781,2
20190901|2019-02-21 21:00,22,2781.75,2781.75,2781.75,2781.75,1
20190901|2019-02-21 23:30,22,2783,2783,2783,2783,1
20190901|2019-02-22 01:00,22,2785.5,2785.5,2785.5,2785.5,1
20190901|2019-02-22 01:30,22,2785.25,2785.25,2785.25,2785.25,1
20190901|2019-02-22 02:30,22,2789,2789,2789,2789,1
20190901|2019-02-22 06:30,22,2793.5,2794,2793.5,2794,10
20190901|2019-02-22 07:00,22,2793.75,2794.5,2793,2793,74
20190901|2019-02-22 07:30,22,2793,2793.25,2790,2790,6
20190901|2019-02-22 09:00,22,2795,2795,2794.5,2794.5,2
20190901|2019-02-22 09:30,22,2793.5,2798.25,2793.5,2797,9
20190901|2019-02-22 10:00,22,2801.25,2802.25,2800.25,2802.25,7
20190901|2019-02-22 10:30,22,2801.5,2801.5,2800.75,2800.75,3
20190901|2019-02-22 11:00,22,2801.5,2801.5,2800.5,2800.5,4
20190901|2019-02-22 11:30,22,2798.75,2799.75,2798.75,2799.75,4
20190901|2019-02-22 12:30,22,2798.25,2798.25,2797.75,2797.75,3
20190901|2019-02-22 13:30,22,2792.25,2792.25,2792.25,2792.25,1
20190901|2019-02-22 15:00,22,2801,2801.25,2800.5,2801.25,4
20190901|2019-02-22 15:30,22,2802.75,2804,2802.75,2804,2
20190901|2019-02-24 17:00,25,2809,2809,2809,2809,2
20190901|2019-02-24 17:30,25,2809.5,2809.5,2809.5,2809.5,11
20190901|2019-02-24 19:30,25,2811,2811,2811,2811,1
20190901|2019-02-24 20:30,25,2807,2807,2805.25,2805.25,2
20190901|2019-02-24 22:30,25,2807.5,2807.5,2807.5,2807.5,1
20190901|2019-02-25 01:00,25,2809,2809,2809,2809,4
20190901|2019-02-25 02:00,25,2810,2810,2810,2810,2
20190901|2019-02-25 04:00,25,2810.25,2812.5,2810.25,2812.5,5
20190901|2019-02-25 04:30,25,2812,2813.75,2812,2813.75,4
20190901|2019-02-25 05:00,25,2813.25,2814.25,2813.25,2814.25,2
20190901|2019-02-25 06:00,25,2812.25,2812.5,2812.25,2812.5,2
20190901|2019-02-25 06:30,25,2812.75,2812.75,2812.75,2812.75,1
20190901|2019-02-25 07:00,25,2814.5,2814.5,2814,2814,7
20190901|2019-02-25 07:30,25,2817.25,2817.25,2816,2817,11
20190901|2019-02-25 08:00,25,2817,2818.75,2817,2817.75,8
20190901|2019-02-25 08:30,25,2818.75,2820,2818,2819,9
20190901|2019-02-25 09:00,25,2819.75,2819.75,2819.75,2819.75,1
20190901|2019-02-25 09:30,25,2815.5,2822.75,2815.5,2822.5,5
20190901|2019-02-25 10:00,25,2822,2823.5,2819.75,2819.75,5
20190901|2019-02-25 10:30,25,2821,2821.25,2821,2821.25,5
20190901|2019-02-25 11:00,25,2818.25,2818.25,2818,2818,5
20190901|2019-02-25 11:30,25,2812.25,2812.25,2811.25,2811.25,6
20190901|2019-02-25 12:30,25,2811,2812.5,2811,2812,4
20190901|2019-02-25 13:00,25,2814,2814,2814,2814,1
20190901|2019-02-25 14:00,25,2810,2810,2808,2808,4
20190901|2019-02-25 14:30,25,2806.5,2806.5,2806,2806,3
20190901|2019-02-25 15:30,25,2804.75,2804.75,2804.75,2804.75,1
20190901|2019-02-25 17:00,26,2802.5,2803,2802,2803,3
20190901|2019-02-25 19:00,26,2802.5,2802.5,2802.5,2802.5,1
20190901|2019-02-25 19:30,26,2798,2798,2798,2798,2
20190901|2019-02-25 20:30,26,2793.75,2793.75,2793.75,2793.75,1
20190901|2019-02-26 03:00,26,2798,2798,2798,2798,1
20190901|2019-02-26 04:00,26,2800.5,2800.5,2800.5,2800.5,1
20190901|2019-02-26 05:30,26,2798.5,2798.5,2798.5,2798.5,1
20190901|2019-02-26 07:00,26,2801.75,2802,2801.75,2802,2
20190901|2019-02-26 07:30,26,2801.25,2801.25,2799,2799,8
20190901|2019-02-26 08:00,26,2800.25,2800.25,2800.25,2800.25,1
20190901|2019-02-26 08:30,26,2804,2804,2804,2804,1
20190901|2019-02-26 09:00,26,2807,2810,2807,2810,10
20190901|2019-02-26 10:00,26,2805,2811.5,2805,2811.5,5
20190901|2019-02-26 10:30,26,2813,2813,2807,2807,14
20190901|2019-02-26 11:00,26,2807.25,2807.25,2807.25,2807.25,2
20190901|2019-02-26 14:00,26,2811.75,2811.75,2811.75,2811.75,1
20190901|2019-02-26 14:30,26,2806,2806,2806,2806,1
20190901|2019-02-26 15:30,26,2801.25,2801.25,2801.25,2801.25,1
20190901|2019-02-26 17:00,27,2799.5,2799.5,2799.5,2799.5,2
20190901|2019-02-26 18:00,27,2800,2800,2800,2800,2
20190901|2019-02-26 21:30,27,2799,2799,2799,2799,2
20190901|2019-02-27 01:00,27,2794.5,2794.5,2794.5,2794.5,1
20190901|2019-02-27 02:30,27,2794.75,2794.75,2794.75,2794.75,1
20190901|2019-02-27 03:30,27,2793,2793,2793,2793,2
20190901|2019-02-27 08:30,27,2799.75,2800,2799,2799,3
20190901|2019-02-27 09:00,27,2793,2793,2787.25,2791,11
20190901|2019-02-27 09:30,27,2791.25,2792.25,2791.25,2791.75,9
20190901|2019-02-27 10:00,27,2790.5,2793.75,2790.5,2793.75,3
20190901|2019-02-27 10:30,27,2794,2797.5,2794,2797.5,7
20190901|2019-02-27 11:00,27,2798,2798,2798,2798,1
20190901|2019-02-27 12:00,27,2802,2803.5,2802,2803.5,4
20190901|2019-02-27 13:30,27,2805.5,2805.5,2805.5,2805.5,1
20190901|2019-02-27 14:00,27,2805.25,2805.25,2805.25,2805.25,1
20190901|2019-02-27 15:00,27,2803.25,2804,2803.25,2804,2
20190901|2019-02-27 15:30,27,2806,2806,2806,2806,1
20190901|2019-02-27 17:00,28,2804.5,2804.5,2804.5,2804.5,2
20190901|2019-02-27 19:30,28,2801.25,2801.25,2801.25,2801.25,2
20190901|2019-02-27 21:30,28,2802.5,2802.5,2802.5,2802.5,2
20190901|2019-02-27 23:30,28,2799.5,2799.5,2798,2798,2
20190901|2019-02-28 00:30,28,2794.25,2794.25,2794.25,2794.25,1
20190901|2019-02-28 09:00,28,2796,2796,2795.25,2795.25,4
20190901|2019-02-28 09:30,28,2798.75,2799.25,2796,2796,10
20190901|2019-02-28 10:30,28,2801,2801,2801,2801,1
20190901|2019-02-28 11:30,28,2802,2802,2802,2802,1
20190901|2019-02-28 12:00,28,2801.75,2801.75,2801.75,2801.75,1
20190901|2019-02-28 14:30,28,2800,2801,2800,2801,3
20190901|2019-02-28 17:30,1,2795.75,2796,2795.75,2796,2
20190901|2019-02-28 18:00,1,2795.5,2795.5,2794.25,2794.25,2
20190901|2019-02-28 19:00,1,2800.5,2800.5,2800.5,2800.5,2
20190901|2019-02-28 19:30,1,2801,2801,2801,2801,1
20190901|2019-02-28 20:30,1,2802.5,2802.5,2802.5,2802.5,1
20190901|2019-02-28 21:00,1,2806,2807.25,2806,2807.25,5
20190901|2019-03-01 00:00,1,2805,2806,2805,2806,3
20190901|2019-03-01 01:00,1,2807,2807,2806.75,2806.75,2
20190901|2019-03-01 02:00,1,2805.5,2805.5,2805.5,2805.5,1
20190901|2019-03-01 02:30,1,2810,2810,2810,2810,1
20190901|2019-03-01 03:30,1,2810.5,2810.5,2810,2810,2
20190901|2019-03-01 04:00,1,2810.5,2810.75,2810.5,2810.75,3
20190901|2019-03-01 04:30,1,2810.75,2810.75,2810.75,2810.75,1
20190901|2019-03-01 05:00,1,2810.75,2810.75,2810.75,2810.75,8
20190901|2019-03-01 06:00,1,2812,2812,2810.75,2810.75,3
20190901|2019-03-01 07:00,1,2812.75,2812.75,2812.75,2812.75,2
20190901|2019-03-01 08:00,1,2813,2814.75,2813,2814.5,4
20190901|2019-03-01 08:30,1,2813.5,2817.75,2813.5,2816.75,7
20190901|2019-03-01 09:00,1,2814.5,2814.5,2805,2805,9
20190901|2019-03-01 09:30,1,2805,2809,2805,2808,11
20190901|2019-03-01 10:00,1,2807,2807,2802,2802,7
20190901|2019-03-01 10:30,1,2802,2802,2799.25,2799.25,5
20190901|2019-03-01 12:00,1,2807,2807,2807,2807,2
20190901|2019-03-01 13:00,1,2809,2812.25,2809,2812.25,2
20190901|2019-03-01 14:30,1,2814,2814,2814,2814,2
20190901|2019-03-01 15:30,1,2815.5,2815.5,2815.5,2815.5,1
20190901|2019-03-03 17:00,4,2821.75,2825.75,2821.75,2825.75,6
20190901|2019-03-03 17:30,4,2826.75,2826.75,2826.75,2826.75,3
20190901|2019-03-03 18:00,4,2827.5,2827.5,2825.25,2825.25,3
20190901|2019-03-03 19:00,4,2826.25,2826.25,2826.25,2826.25,1
20190901|2019-03-04 00:00,4,2825.5,2825.5,2825.5,2825.5,1
20190901|2019-03-04 00:30,4,2826.75,2826.75,2826.75,2826.75,4
20190901|2019-03-04 02:00,4,2825,2825,2823,2823,5
20190901|2019-03-04 02:30,4,2825,2825,2825,2825,1
20190901|2019-03-04 03:30,4,2821,2821,2821,2821,1
20190901|2019-03-04 08:30,4,2826.75,2827,2822.75,2824.5,16
20190901|2019-03-04 09:00,4,2824.75,2824.75,2820.25,2820.25,5
20190901|2019-03-04 09:30,4,2824,2824,2816.75,2816.75,3
20190901|2019-03-04 10:00,4,2816,2816,2805.5,2805.5,27
20190901|2019-03-04 10:30,4,2804,2804,2790.5,2790.5,7
20190901|2019-03-04 11:00,4,2791,2792.75,2780.5,2785.75,34
20190901|2019-03-04 11:30,4,2787.5,2787.5,2779.75,2782.25,13
20190901|2019-03-04 12:00,4,2778.25,2784.75,2777.5,2784.75,6
20190901|2019-03-04 12:30,4,2789,2793,2788,2793,7
20190901|2019-03-04 13:00,4,2794.25,2794.25,2794.25,2794.25,1
20190901|2019-03-04 13:30,4,2796,2796.75,2796,2796,10
20190901|2019-03-04 14:00,4,2793.5,2795,2793,2793.75,10
20190901|2019-03-04 14:30,4,2799,2803.5,2799,2803.5,8
20190901|2019-03-04 15:00,4,2803.25,2804,2802,2802,3
20190901|2019-03-04 15:30,4,2801,2801,2800.75,2800.75,2
20190901|2019-03-04 18:00,5,2799,2799,2799,2799,1
20190901|2019-03-04 23:30,5,2800,2800,2800,2800,5
20190901|2019-03-05 03:30,5,2807.25,2807.25,2807.25,2807.25,1
20190901|2019-03-05 04:00,5,2805.75,2805.75,2805.75,2805.75,2
20190901|2019-03-05 04:30,5,2803.75,2806,2803.75,2806,4
20190901|2019-03-05 08:00,5,2804.25,2804.25,2804.25,2804.25,2
20190901|2019-03-05 08:30,5,2799,2799,2795,2795,5
20190901|2019-03-05 09:00,5,2796,2797,2796,2797,5
20190901|2019-03-05 09:30,5,2797.5,2797.5,2797.5,2797.5,1
20190901|2019-03-05 10:00,5,2802.25,2802.25,2802.25,2802.25,1
20190901|2019-03-05 10:30,5,2803,2803,2803,2803,1
20190901|2019-03-05 11:00,5,2803.25,2803.25,2803.25,2803.25,1
20190901|2019-03-05 13:30,5,2803.25,2806,2803.25,2806,4
20190901|2019-03-05 14:00,5,2802.75,2802.75,2802.75,2802.75,1
20190901|2019-03-05 14:30,5,2806.75,2806.75,2800.75,2800.75,4
20190901|2019-03-05 15:00,5,2800,2800,2800,2800,1
20190901|2019-03-05 17:00,6,2795.75,2797.25,2795,2797,10
20190901|2019-03-05 17:30,6,2797.25,2797.25,2797,2797,3
20190901|2019-03-05 20:00,6,2795.75,2795.75,2795.25,2795.25,101
20190901|2019-03-05 20:30,6,2795.25,2796.5,2795,2796.5,102
20190901|2019-03-05 21:00,6,2793.75,2793.75,2793.75,2793.75,1
20190901|2019-03-05 21:30,6,2793.75,2793.75,2793.75,2793.75,1
20190901|2019-03-06 02:00,6,2797.5,2798,2797.5,2798,2
20190901|2019-03-06 02:30,6,2795.75,2795.75,2795.75,2795.75,1
20190901|2019-03-06 07:00,6,2796.5,2796.5,2796.5,2796.5,1
20190901|2019-03-06 07:30,6,2799.5,2799.5,2799.5,2799.5,1
20190901|2019-03-06 08:00,6,2802.25,2802.25,2802.25,2802.25,2
20190901|2019-03-06 08:30,6,2797.25,2798.75,2793.75,2793.75,9
20190901|2019-03-06 09:00,6,2795,2795,2791,2791,4
20190901|2019-03-06 09:30,6,2787.5,2787.5,2787.5,2787.5,2
20190901|2019-03-06 10:30,6,2783.75,2785,2783.75,2785,11
20190901|2019-03-06 11:00,6,2789.5,2789.5,2783.5,2783.5,2
20190901|2019-03-06 11:30,6,2784,2784,2782.5,2782.5,4
20190901|2019-03-06 12:00,6,2780.25,2780.75,2780.25,2780.75,2
20190901|2019-03-06 12:30,6,2785.5,2785.5,2785,2785,3
20190901|2019-03-06 13:00,6,2786.5,2786.5,2786.25,2786.25,2
20190901|2019-03-06 13:30,6,2787,2787,2784.25,2785,3
20190901|2019-03-06 14:30,6,2785.75,2785.75,2785.75,2785.75,1
20190901|2019-03-06 15:30,6,2780.75,2780.75,2779.75,2779.75,11
20190901|2019-03-06 17:00,7,2779,2779,2779,2779,1
20190901|2019-03-06 17:30,7,2781,2781,2777.5,2777.5,4
20190901|2019-03-06 18:30,7,2777.75,2777.75,2777.75,2777.75,1
20190901|2019-03-06 19:00,7,2778,2779.25,2778,2779.25,103
20190901|2019-03-06 21:00,7,2777,2777,2777,2777,1
20190901|2019-03-06 21:30,7,2777.5,2777.5,2777.5,2777.5,5
20190901|2019-03-07 01:00,7,2775,2775,2775,2775,1
20190901|2019-03-07 02:30,7,2774.25,2774.25,2774.25,2774.25,1
20190901|2019-03-07 03:00,7,2774,2774,2774,2774,1
20190901|2019-03-07 06:00,7,2777,2777.25,2777,2777.25,3
20190901|2019-03-07 06:30,7,2778.25,2782,2778.25,2782,4
20190901|2019-03-07 07:00,7,2784.25,2784.25,2783.75,2783.75,2
20190901|2019-03-07 07:30,7,2785.25,2785.25,2779.75,2779.75,2
20190901|2019-03-07 08:00,7,2780.75,2780.75,2780.25,2780.25,3
20190901|2019-03-07 08:30,7,2771.5,2771.5,2757.25,2759.5,23
20190901|2019-03-07 09:00,7,2760.25,2760.25,2751.25,2756.25,28
20190901|2019-03-07 09:30,7,2757.5,2759.75,2754,2759.5,39
20190901|2019-03-07 10:00,7,2759.25,2759.25,2755.5,2756.5,31
20190901|2019-03-07 10:30,7,2765.25,2766.5,2763,2763,8
20190901|2019-03-07 11:00,7,2761.75,2764,2761.75,2762,3
20190901|2019-03-07 11:30,7,2759,2769,2759,2769,7
20190901|2019-03-07 13:00,7,2761,2761,2759,2759,2
20190901|2019-03-07 13:30,7,2756.25,2756.25,2751.5,2752.5,8
20190901|2019-03-07 14:00,7,2750.25,2754.5,2748.25,2753.75,16
20190901|2019-03-07 14:30,7,2754,2758,2753.5,2757.75,6
20190901|2019-03-07 15:30,7,2759,2759.25,2759,2759.25,3
20190901|2019-03-07 17:00,8,2759,2759,2759,2759,1
20190901|2019-03-07 18:00,8,2758.25,2758.25,2758.25,2758.25,5
20190901|2019-03-07 19:00,8,2755.5,2755.5,2755.5,2755.5,3
20190901|2019-03-07 20:00,8,2757,2759,2756.5,2759,107
20190901|2019-03-07 20:30,8,2758.5,2759.25,2758.25,2758.25,3
20190901|2019-03-07 21:00,8,2757.5,2757.5,2756,2756,2
20190901|2019-03-07 22:00,8,2754.75,2754.75,2753.25,2753.25,7
20190901|2019-03-07 22:30,8,2753.5,2753.5,2753.5,2753.5,2
20190901|2019-03-07 23:30,8,2751,2751,2751,2751,1
20190901|2019-03-08 01:00,8,2749,2749,2745.5,2745.5,3
20190901|2019-03-08 02:00,8,2749,2749,2749,2749,1
20190901|2019-03-08 02:30,8,2750.5,2750.5,2750.5,2750.5,1
20190901|2019-03-08 04:00,8,2745.5,2745.5,2745.5,2745.5,1
20190901|2019-03-08 04:30,8,2749,2749,2749,2749,1
20190901|2019-03-08 05:00,8,2748,2748,2748,2748,1
20190901|2019-03-08 06:00,8,2748,2748,2748,2748,1
20190901|2019-03-08 07:00,8,2745,2748.75,2744.25,2747.75,13
20190901|2019-03-08 07:30,8,2744.5,2744.5,2735.5,2737.5,15
20190901|2019-03-08 08:00,8,2734.5,2737.5,2733,2737.5,24
20190901|2019-03-08 08:30,8,2736.75,2741,2734,2739,15
20190901|2019-03-08 09:00,8,2735.25,2739.25,2731.75,2739.25,27
20190901|2019-03-08 09:30,8,2737.75,2745,2737.75,2738.5,38
20190901|2019-03-08 10:00,8,2740.25,2740.75,2740.25,2740.25,5
20190901|2019-03-08 10:30,8,2742,2742,2741.75,2741.75,2
20190901|2019-03-08 11:00,8,2738.5,2739,2737.75,2738,7
20190901|2019-03-08 11:30,8,2732.25,2732.25,2732.25,2732.25,1
20190901|2019-03-08 12:00,8,2732.5,2735,2732,2735,10
20190901|2019-03-08 12:30,8,2734,2738.25,2734,2736.75,7
20190901|2019-03-08 13:00,8,2735,2741.25,2735,2741.25,6
20190901|2019-03-08 13:30,8,2741.5,2746.5,2740.5,2745.5,11
20190901|2019-03-08 14:00,8,2744.5,2746,2742,2742,4
20190901|2019-03-08 14:30,8,2744,2750.75,2744,2750.75,4
20190901|2019-03-08 15:00,8,2752.75,2756,2751.5,2756,19
20190901|2019-03-08 15:30,8,2756,2757.5,2756,2757.25,8
20190901|2019-03-10 17:00,11,2755,2755,2753,2753,2
20190901|2019-03-10 17:30,11,2752,2754.25,2752,2754.25,3
20190901|2019-03-10 18:30,11,2754.5,2754.5,2754.5,2754.5,1
20190901|2019-03-10 19:00,11,2754,2754,2751.75,2751.75,3
20190901|2019-03-10 19:30,11,2749.25,2749.25,2748,2748.5,3
20190901|2019-03-10 20:00,11,2748.25,2753.25,2748.25,2752.75,84
20190901|2019-03-10 22:00,11,2757,2757,2757,2757,1
20190901|2019-03-10 22:30,11,2758.25,2758.75,2758.25,2758.75,12
20190901|2019-03-10 23:00,11,2758,2760.5,2758,2760.5,12
20190901|2019-03-11 01:00,11,2756.75,2756.75,2756.75,2756.75,1
20190901|2019-03-11 02:30,11,2762,2762,2762,2762,2
20190901|2019-03-11 04:00,11,2757.5,2757.5,2757.5,2757.5,1
20190901|2019-03-11 04:30,11,2758.75,2758.75,2758.75,2758.75,3
20190901|2019-03-11 05:30,11,2760,2760,2760,2760,1
20190901|2019-03-11 06:30,11,2760,2760,2760,2760,2
20190901|2019-03-11 07:00,11,2759.25,2759.25,2759.25,2759.25,1
20190901|2019-03-11 07:30,11,2763,2764,2763,2764,11
20190901|2019-03-11 08:00,11,2760.75,2760.75,2760.75,2760.75,5
20190901|2019-03-11 08:30,11,2761.5,2770.75,2761.5,2770,59
20190901|2019-03-11 09:00,11,2770,2775,2770,2775,18
20190901|2019-03-11 09:30,11,2773.5,2780,2773.5,2779.5,24
20190901|2019-03-11 10:00,11,2779,2783,2779,2782.25,15
20190901|2019-03-11 10:30,11,2784,2785.5,2782.5,2785.5,30
20190901|2019-03-11 11:00,11,2786,2787.25,2784.5,2784.5,107
20190901|2019-03-11 11:30,11,2785.25,2785.25,2783.75,2783.75,4
20190901|2019-03-11 12:00,11,2784.75,2789,2784.75,2788.25,23
20190901|2019-03-11 12:30,11,2789.5,2790,2787.5,2787.5,16
20190901|2019-03-11 13:00,11,2790.25,2790.25,2787.5,2788,5
20190901|2019-03-11 13:30,11,2789.75,2791,2788.25,2788.25,10
20190901|2019-03-11 14:00,11,2791.75,2793,2790.5,2790.5,71
20190901|2019-03-11 15:00,11,2791.75,2792,2791.75,2792,2
20190901|2019-03-11 15:30,11,2795,2797.75,2795,2795.75,21
20190901|2019-03-11 17:00,12,2793.5,2796.5,2793.5,2796,3
20190901|2019-03-11 17:30,12,2795.25,2801.25,2795.25,2801.25,7
20190901|2019-03-11 18:00,12,2800.25,2803,2800.25,2803,12
20190901|2019-03-11 18:30,12,2802,2802,2802,2802,1
20190901|2019-03-11 19:00,12,2802.25,2802.75,2802.25,2802.75,2
20190901|2019-03-11 19:30,12,2799.5,2800,2799.5,2800,2
20190901|2019-03-11 20:00,12,2801,2801,2801,2801,1
20190901|2019-03-11 21:00,12,2801.75,2803,2801.75,2803,6
20190901|2019-03-11 21:30,12,2802,2802,2802,2802,1
20190901|2019-03-12 00:00,12,2801,2801,2801,2801,1
20190901|2019-03-12 00:30,12,2800.25,2800.25,2799.25,2800.25,4
20190901|2019-03-12 01:30,12,2798.25,2799.25,2798.25,2799.25,23
20190901|2019-03-12 02:00,12,2799.25,2800.25,2799.25,2800.25,5
20190901|2019-03-12 02:30,12,2800.5,2801.25,2800.5,2801.25,2
20190901|2019-03-12 03:00,12,2799.25,2799.25,2799.25,2799.25,1
20190901|2019-03-12 03:30,12,2797,2797.75,2797,2797.75,3
20190901|2019-03-12 04:00,12,2798.5,2800.25,2798.5,2799.25,4
20190901|2019-03-12 04:30,12,2799,2800.5,2798,2798,4
20190901|2019-03-12 05:00,12,2795.25,2795.5,2795,2795.5,8
20190901|2019-03-12 05:30,12,2795,2796.5,2795,2795,51
20190901|2019-03-12 06:00,12,2795,2795,2790.25,2790.25,20
20190901|2019-03-12 06:30,12,2791.25,2792.25,2791.25,2792.25,6
20190901|2019-03-12 07:00,12,2793,2794.25,2792.25,2794.25,4
20190901|2019-03-12 07:30,12,2793.75,2799.75,2793.75,2798,38
20190901|2019-03-12 08:00,12,2796,2796,2795.5,2796,5
20190901|2019-03-12 08:30,12,2796.75,2802.5,2796.75,2800.5,15
20190901|2019-03-12 09:00,12,2798.75,2803.25,2798.75,2803.25,8
20190901|2019-03-12 09:30,12,2804.25,2807.25,2803,2805,286
20190901|2019-03-12 10:00,12,2802.5,2803.25,2799.75,2799.75,7
20190901|2019-03-12 10:30,12,2800.5,2805.5,2800.5,2805.5,15
20190901|2019-03-12 11:00,12,2805,2805.75,2805,2805,15
20190901|2019-03-12 11:30,12,2802.75,2803.5,2802.75,2803.5,2
20190901|2019-03-12 12:00,12,2805,2805,2804,2804,3
20190901|2019-03-12 12:30,12,2805,2806.5,2805,2806.5,5
20190901|2019-03-12 13:00,12,2807.25,2807.5,2804,2804,13
20190901|2019-03-12 13:30,12,2805,2805,2805,2805,4
20190901|2019-03-12 14:00,12,2803.5,2803.5,2798,2800,8
20190901|2019-03-12 14:30,12,2802,2802,2798.5,2801.25,7
20190901|2019-03-12 15:00,12,2800,2801,2800,2801,2
20190901|2019-03-12 15:30,12,2802.5,2804,2802.5,2804,14
20190901|2019-03-12 17:00,13,2801,2801,2801,2801,1
20190901|2019-03-12 18:30,13,2798.25,2798.25,2797.25,2797.25,8
20190901|2019-03-12 19:00,13,2801.25,2801.25,2801.25,2801.25,1
20190901|2019-03-12 20:00,13,2797.25,2798.25,2797.25,2798.25,2
20190901|2019-03-12 20:30,13,2795.25,2795.25,2794.5,2794.5,5
20190901|2019-03-12 21:00,13,2794.5,2794.5,2794.5,2794.5,1
20190901|2019-03-12 21:30,13,2793,2794.75,2793,2794.75,2
20190901|2019-03-12 23:00,13,2795.75,2795.75,2795.75,2795.75,1
20190901|2019-03-13 00:30,13,2799.5,2800,2799.5,2800,6
20190901|2019-03-13 01:00,13,2798.5,2798.5,2798.5,2798.5,1
20190901|2019-03-13 03:30,13,2803,2803,2803,2803,1
20190901|2019-03-13 05:30,13,2804,2806,2804,2806,2
20190901|2019-03-13 06:30,13,2807,2808.25,2807,2808.25,6
20190901|2019-03-13 07:00,13,2809.25,2810.25,2809.25,2810.25,3
20190901|2019-03-13 07:30,13,2809,2809,2809,2809,1
20190901|2019-03-13 08:00,13,2808.25,2811.75,2808.25,2811.75,4
20190901|2019-03-13 08:30,13,2812.25,2816.75,2811.75,2815.75,18
20190901|2019-03-13 09:00,13,2816,2818.25,2815.75,2816,18
20190901|2019-03-13 09:30,13,2818.5,2821.75,2817,2821.25,12
20190901|2019-03-13 10:00,13,2822.75,2825.75,2822.75,2825.75,13
20190901|2019-03-13 10:30,13,2827,2827.25,2826,2827,9
20190901|2019-03-13 11:00,13,2827.25,2827.25,2822.75,2822.75,13
20190901|2019-03-13 11:30,13,2825,2825,2825,2825,1
20190901|2019-03-13 12:00,13,2827,2827.5,2826,2826,59
20190901|2019-03-13 12:30,13,2827.5,2827.75,2824.75,2827.75,3
20190901|2019-03-13 13:00,13,2828,2831,2828,2828.5,32
20190901|2019-03-13 13:30,13,2827,2827,2820,2823.25,31
20190901|2019-03-13 14:00,13,2823.5,2824.5,2820,2821,10
20190901|2019-03-13 14:30,13,2822.5,2825.25,2820,2821.75,18
20190901|2019-03-13 15:00,13,2820.5,2823.25,2820.5,2822.75,3
20190901|2019-03-13 15:30,13,2826.25,2826.5,2825.5,2826.25,12
20190901|2019-03-13 17:00,14,2824.75,2827.5,2824.75,2827.5,5
20190901|2019-03-13 17:30,14,2827.25,2827.25,2827.25,2827.25,1
20190901|2019-03-13 18:00,14,2827.5,2827.5,2825.75,2825.75,8
20190901|2019-03-13 18:30,14,2825,2825,2825,2825,1
20190901|2019-03-13 19:00,14,2825,2825,2825,2825,10
20190901|2019-03-13 19:30,14,2821,2821,2821,2821,1
20190901|2019-03-13 20:00,14,2821,2821,2821,2821,5
20190901|2019-03-13 20:30,14,2821.5,2821.5,2821.5,2821.5,5
20190901|2019-03-13 21:00,14,2821.5,2821.5,2821.5,2821.5,1
20190901|2019-03-13 22:30,14,2819.5,2819.5,2819.5,2819.5,5
20190901|2019-03-14 01:00,14,2822.5,2822.5,2822.5,2822.5,1
20190901|2019-03-14 02:30,14,2822,2823,2822,2823,8
20190901|2019-03-14 03:00,14,2826,2826,2826,2826,1
20190901|2019-03-14 03:30,14,2826.25,2828,2826.25,2828,12
20190901|2019-03-14 04:00,14,2829.25,2829.25,2827,2827,3
20190901|2019-03-14 04:30,14,2827.75,2827.75,2827.75,2827.75,1
20190901|2019-03-14 05:00,14,2822.75,2823.25,2821.25,2821.25,5
20190901|2019-03-14 05:30,14,2822,2822,2816.25,2819,8
20190901|2019-03-14 06:00,14,2817.75,2821,2817.75,2820.5,7
20190901|2019-03-14 06:30,14,2820.25,2822,2820.25,2822,3
20190901|2019-03-14 07:00,14,2823,2823,2823,2823,1
20190901|2019-03-14 07:30,14,2825,2825,2825,2825,3
20190901|2019-03-14 08:00,14,2825,2825,2822.5,2823,6
20190901|2019-03-14 08:30,14,2820.25,2822.25,2818.25,2820.5,19
20190901|2019-03-14 09:00,14,2820.25,2820.25,2813.25,2817.75,42
20190901|2019-03-14 09:30,14,2817.5,2820.25,2817.5,2819.5,12
20190901|2019-03-14 10:00,14,2817.5,2823,2817.5,2819.25,20
20190901|2019-03-14 10:30,14,2819.25,2825.25,2818.75,2825,24
20190901|2019-03-14 11:00,14,2824.75,2824.75,2820.75,2821.5,20
20190901|2019-03-14 11:30,14,2822.5,2822.75,2822.5,2822.75,4
20190901|2019-03-14 12:00,14,2820.5,2820.75,2819.5,2819.5,12
20190901|2019-03-14 12:30,14,2820.25,2820.25,2817,2817,18
20190901|2019-03-14 13:00,14,2818,2819.25,2816.5,2818.75,32
20190901|2019-03-14 13:30,14,2817,2818.25,2816,2818.25,7
20190901|2019-03-14 14:00,14,2818.25,2820,2818.25,2818.75,6
20190901|2019-03-14 14:30,14,2820,2821.25,2819,2819.25,21
20190901|2019-03-14 15:00,14,2817.5,2817.5,2816.5,2817.5,11
20190901|2019-03-14 17:00,15,2818.5,2818.5,2818.5,2818.5,1
20190901|2019-03-14 17:30,15,2819.25,2819.75,2819.25,2819.75,9
20190901|2019-03-14 18:00,15,2818.5,2818.5,2818.5,2818.5,1
20190901|2019-03-14 19:00,15,2819.75,2820.25,2819.75,2820.25,3
20190901|2019-03-14 20:30,15,2822,2822,2822,2822,1
20190901|2019-03-14 21:00,15,2823,2824,2823,2824,6
20190901|2019-03-14 21:30,15,2825,2826.25,2825,2826.25,5
20190901|2019-03-14 22:00,15,2823.25,2824.25,2823.25,2824.25,2
20190901|2019-03-14 22:30,15,2823,2824,2822.75,2824,4
20190901|2019-03-14 23:00,15,2825.75,2825.75,2823.5,2823.5,5
20190901|2019-03-15 00:30,15,2823,2823,2822,2822,2
20190901|2019-03-15 01:30,15,2823,2823,2823,2823,3
20190901|2019-03-15 02:00,15,2824.25,2824.5,2824.25,2824.5,4
20190901|2019-03-15 02:30,15,2824,2824.75,2824,2824.75,3
20190901|2019-03-15 03:00,15,2822.25,2823.5,2822.25,2823.5,4
20190901|2019-03-15 03:30,15,2823.25,2825.5,2823.25,2825.5,4
20190901|2019-03-15 04:00,15,2825,2825,2825,2825,1
20190901|2019-03-15 04:30,15,2825,2825,2824.75,2824.75,6
20190901|2019-03-15 05:00,15,2826.75,2826.75,2826.75,2826.75,3
20190901|2019-03-15 05:30,15,2827,2829.75,2827,2829.75,8
20190901|2019-03-15 06:30,15,2829,2829.25,2829,2829.25,2
20190901|2019-03-15 07:00,15,2830.75,2830.75,2829.75,2830,6
20190901|2019-03-15 07:30,15,2829.5,2830,2826.25,2826.25,8
20190901|2019-03-15 08:00,15,2826.25,2826.25,2820.5,2823.75,27
20190901|2019-03-15 08:30,15,2824.5,2829.5,2823.75,2829,19
20190901|2019-03-15 09:00,15,2823.5,2826,2822.5,2826,41
20190901|2019-03-15 09:30,15,2826.75,2826.75,2823.25,2824.5,21
20190901|2019-03-15 10:00,15,2825,2830.75,2825,2830.75,31
20190901|2019-03-15 10:30,15,2831,2835.75,2829,2833.5,37
20190901|2019-03-15 11:00,15,2833.5,2838.25,2833.5,2837,22
20190901|2019-03-15 11:30,15,2837.5,2841.25,2837.25,2838,24
20190901|2019-03-15 12:00,15,2838,2838,2836.5,2837,13
20190901|2019-03-15 12:30,15,2838,2838,2836.75,2836.75,5
20190901|2019-03-15 13:00,15,2836.5,2836.5,2832.75,2833.75,9
20190901|2019-03-15 13:30,15,2834.75,2836,2834,2834,10
20190901|2019-03-15 14:00,15,2833.25,2834,2832,2833,9
20190901|2019-03-15 14:30,15,2833,2833,2828.5,2832,35
20190901|2019-03-15 15:00,15,2833,2835.25,2831.5,2835,40
20190901|2019-03-15 15:30,15,2834.75,2835.5,2834.5,2835.5,12
20190901|2019-03-17 17:00,18,2831.25,2832.5,2830.75,2830.75,3
20190901|2019-03-17 18:30,18,2831.5,2831.5,2831.5,2831.5,1
20190901|2019-03-17 19:00,18,2831.25,2831.25,2830.5,2830.5,2
20190901|2019-03-17 19:30,18,2831,2831,2830.25,2830.25,3
20190901|2019-03-17 20:00,18,2829.5,2829.5,2828.75,2829.5,7
20190901|2019-03-17 22:00,18,2835.5,2835.5,2835.5,2835.5,3
20190901|2019-03-17 23:00,18,2836.25,2836.5,2836.25,2836.5,2
20190901|2019-03-18 00:30,18,2837.5,2837.5,2837.5,2837.5,3
20190901|2019-03-18 01:00,18,2837.5,2838.25,2837.5,2838.25,8
20190901|2019-03-18 01:30,18,2837.75,2837.75,2837.75,2837.75,3
20190901|2019-03-18 02:00,18,2837.5,2837.5,2836.25,2836.25,6
20190901|2019-03-18 04:00,18,2834.75,2834.75,2834.75,2834.75,3
20190901|2019-03-18 04:30,18,2835.25,2835.25,2835.25,2835.25,1
20190901|2019-03-18 05:00,18,2834,2834,2833.5,2833.5,6
20190901|2019-03-18 05:30,18,2834.5,2834.5,2834.5,2834.5,1
20190901|2019-03-18 06:00,18,2837.5,2838.5,2837.5,2838.5,5
20190901|2019-03-18 06:30,18,2838,2839,2837.75,2838,14
20190901|2019-03-18 07:00,18,2836.75,2837.25,2836.75,2837.25,3
20190901|2019-03-18 07:30,18,2837,2837,2837,2837,2
20190901|2019-03-18 08:00,18,2834.5,2835.75,2834.25,2834.5,267
20190901|2019-03-18 08:30,18,2836.5,2843.25,2836.5,2843.25,19
20190901|2019-03-18 09:00,18,2844.75,2845.5,2841.25,2843.25,47
20190901|2019-03-18 09:30,18,2843.25,2845.75,2840,2843.75,56
20190901|2019-03-18 10:00,18,2843.75,2843.75,2834.75,2834.75,18
20190901|2019-03-18 10:30,18,2835.25,2836.5,2832.5,2835.25,18
20190901|2019-03-18 11:00,18,2835.75,2836.5,2834.25,2836.5,8
20190901|2019-03-18 11:30,18,2837.75,2839.75,2837.75,2839.75,8
20190901|2019-03-18 12:00,18,2839.5,2839.5,2838.25,2838.25,3
20190901|2019-03-18 12:30,18,2838.25,2840.75,2838.25,2840.75,4
20190901|2019-03-18 13:00,18,2840,2840.5,2839.5,2840.5,6
20190901|2019-03-18 13:30,18,2840.25,2842.5,2839.5,2840.75,18
20190901|2019-03-18 14:00,18,2839.5,2839.5,2839.5,2839.5,1
20190901|2019-03-18 14:30,18,2841,2845,2841,2844,22
20190901|2019-03-18 15:00,18,2843.5,2846.5,2843.5,2845.5,40
20190901|2019-03-18 15:30,18,2845.25,2846.75,2845,2846,59
20190901|2019-03-18 17:00,19,2847.75,2848,2847.75,2848,10
20190901|2019-03-18 17:30,19,2848,2848,2847,2847,2
20190901|2019-03-18 18:00,19,2846,2847.25,2846,2847.25,9
20190901|2019-03-18 18:30,19,2847.25,2847.25,2846.5,2846.5,2
20190901|2019-03-18 19:00,19,2846.25,2846.25,2844.5,2844.5,19
20190901|2019-03-18 19:30,19,2844.75,2845,2844.5,2845,3
20190901|2019-03-18 20:00,19,2846.5,2847,2846.25,2847,6
20190901|2019-03-18 20:30,19,2848.25,2848.5,2848,2848.5,3
20190901|2019-03-18 21:00,19,2848,2848,2847.5,2847.5,3
20190901|2019-03-18 21:30,19,2848,2848.5,2847.5,2848.5,10
20190901|2019-03-18 22:00,19,2848.5,2848.75,2848.25,2848.25,29
20190901|2019-03-19 00:00,19,2846.75,2847.5,2846.75,2847.5,7
20190901|2019-03-19 00:30,19,2847.5,2847.5,2847.5,2847.5,4
20190901|2019-03-19 01:00,19,2846.75,2846.75,2846.25,2846.5,32
20190901|2019-03-19 02:00,19,2848.25,2848.25,2847.75,2847.75,15
20190901|2019-03-19 02:30,19,2848,2848.25,2848,2848,7
20190901|2019-03-19 03:00,19,2849,2849,2849,2849,1
20190901|2019-03-19 03:30,19,2849.75,2852.25,2849.75,2851.75,12
20190901|2019-03-19 04:00,19,2852.75,2853,2852.25,2853,10
20190901|2019-03-19 04:30,19,2853.75,2854.25,2853.25,2853.25,9
20190901|2019-03-19 05:00,19,2853.5,2853.75,2853.5,2853.5,3
20190901|2019-03-19 05:30,19,2853.75,2857.5,2853.75,2857.5,14
20190901|2019-03-19 06:00,19,2857,2857,2857,2857,7
20190901|2019-03-19 06:30,19,2856,2856,2854.75,2854.75,11
20190901|2019-03-19 07:00,19,2854.75,2856.5,2854.75,2855,9
20190901|2019-03-19 07:30,19,2855.5,2856,2854.25,2856,10
20190901|2019-03-19 08:00,19,2856.5,2857.75,2854.25,2854.75,39
20190901|2019-03-19 08:30,19,2855.25,2857,2851.75,2851.75,61
20190901|2019-03-19 09:00,19,2851.75,2857.75,2851.75,2853,35
20190901|2019-03-19 09:30,19,2853.25,2855,2850.5,2850.5,22
20190901|2019-03-19 10:00,19,2852.75,2855.25,2850.75,2855.25,11
20190901|2019-03-19 10:30,19,2854,2862,2854,2862,60
20190901|2019-03-19 11:00,19,2862.25,2863.25,2860,2860,25
20190901|2019-03-19 11:30,19,2859.75,2859.75,2847,2855.25,121
20190901|2019-03-19 12:00,19,2853.25,2856.5,2853.25,2855.75,34
20190901|2019-03-19 12:30,19,2855.5,2855.5,2852,2852.25,8
20190901|2019-03-19 13:00,19,2852,2853.25,2847.25,2851,32
20190901|2019-03-19 13:30,19,2851.5,2853.75,2848.5,2848.5,14
20190901|2019-03-19 14:00,19,2849.5,2849.5,2840,2841.75,45
20190901|2019-03-19 14:30,19,2840.5,2844.75,2834,2844.75,63
20190901|2019-03-19 15:00,19,2845.25,2845.25,2841,2841,48
20190901|2019-03-19 15:30,19,2841.25,2842,2841.25,2842,6
20190901|2019-03-19 17:00,20,2841.5,2841.5,2841.25,2841.25,2
20190901|2019-03-19 17:30,20,2839.75,2841,2839,2841,14
20190901|2019-03-19 18:00,20,2839,2840,2838.75,2840,8
20190901|2019-03-19 18:30,20,2839.25,2840,2839.25,2840,3
20190901|2019-03-19 19:00,20,2840.75,2840.75,2840,2840,3
20190901|2019-03-19 19:30,20,2837.75,2838,2836.5,2836.75,13
20190901|2019-03-19 20:00,20,2836.75,2837.75,2834.5,2834.5,12
20190901|2019-03-19 20:30,20,2834,2835,2834,2835,10
20190901|2019-03-19 21:00,20,2836,2838,2835.75,2838,6
20190901|2019-03-19 21:30,20,2837.75,2837.75,2837.75,2837.75,6
20190901|2019-03-19 22:00,20,2839.75,2839.75,2839.5,2839.5,9
20190901|2019-03-19 22:30,20,2839,2839,2839,2839,1
20190901|2019-03-20 00:00,20,2840,2840,2840,2840,1
20190901|2019-03-20 00:30,20,2840.5,2841.5,2840.25,2841.5,6
20190901|2019-03-20 01:00,20,2842.25,2842.5,2842.25,2842.25,6
20190901|2019-03-20 01:30,20,2842.75,2842.75,2842.75,2842.75,1
20190901|2019-03-20 02:00,20,2842.25,2843,2842.25,2842.5,4
20190901|2019-03-20 02:30,20,2844.25,2844.25,2844.25,2844.25,2
20190901|2019-03-20 03:00,20,2844,2844.75,2844,2844.75,4
20190901|2019-03-20 03:30,20,2846.5,2847.5,2846.5,2847,9
20190901|2019-03-20 04:00,20,2847,2847,2845,2845,16
20190901|2019-03-20 04:30,20,2844.5,2844.5,2843.75,2843.75,6
20190901|2019-03-20 05:00,20,2841.5,2841.5,2841.5,2841.5,1
20190901|2019-03-20 05:30,20,2842,2842.25,2840.5,2840.5,13
20190901|2019-03-20 06:00,20,2840.75,2840.75,2839,2839.75,5
20190901|2019-03-20 06:30,20,2840,2842.25,2840,2842.25,8
20190901|2019-03-20 07:00,20,2842.75,2842.75,2842.5,2842.5,10
20190901|2019-03-20 07:30,20,2843,2843,2842.75,2842.75,3
20190901|2019-03-20 08:00,20,2838.75,2838.75,2838.75,2838.75,1
20190901|2019-03-20 08:30,20,2838,2838,2832,2832.5,84
20190901|2019-03-20 09:00,20,2833.75,2836.75,2831,2834.5,32
20190901|2019-03-20 09:30,20,2835.5,2836.5,2832.75,2836.25,26
20190901|2019-03-20 10:00,20,2837.5,2838,2834.5,2835.25,6
20190901|2019-03-20 10:30,20,2835,2835,2826.25,2827.25,34
20190901|2019-03-20 11:00,20,2827.75,2831.75,2827.75,2829.75,15
20190901|2019-03-20 11:30,20,2828.75,2828.75,2822.5,2828.25,41
20190901|2019-03-20 12:00,20,2828.25,2830,2827.5,2829.25,10
20190901|2019-03-20 12:30,20,2830,2831,2829,2831,14
20190901|2019-03-20 13:00,20,2831.5,2850,2831.5,2850,175
20190901|2019-03-20 13:30,20,2849.75,2854.25,2847.5,2851.5,51
20190901|2019-03-20 14:00,20,2849.25,2849.25,2845,2845,35
20190901|2019-03-20 14:30,20,2841.25,2841.25,2833.75,2834.25,316
20190901|2019-03-20 15:00,20,2833.5,2834.75,2830.25,2831.5,92
20190901|2019-03-20 15:30,20,2832,2832,2828.25,2829,18
20190901|2019-03-20 17:00,21,2829,2830,2828.5,2828.5,5
20190901|2019-03-20 18:00,21,2832.25,2833,2832.25,2833,2
20190901|2019-03-20 18:30,21,2834,2834,2834,2834,5
20190901|2019-03-20 19:00,21,2835.75,2838.5,2835.5,2838.5,17
20190901|2019-03-20 19:30,21,2838.5,2840.25,2838.5,2840.25,17
20190901|2019-03-20 20:00,21,2839.75,2840.75,2838.25,2838.25,7
20190901|2019-03-20 20:30,21,2838.25,2839,2837.25,2837.25,7
20190901|2019-03-20 21:00,21,2838,2838,2837.5,2837.5,2
20190901|2019-03-20 21:30,21,2837.5,2837.5,2835.5,2835.5,2
20190901|2019-03-20 22:00,21,2835,2835,2834,2834,17
20190901|2019-03-20 22:30,21,2835.25,2835.25,2835.25,2835.25,1
20190901|2019-03-20 23:00,21,2834,2834,2834,2834,1
20190901|2019-03-20 23:30,21,2835,2835.25,2835,2835.25,4
20190901|2019-03-21 00:00,21,2836,2836,2836,2836,1
20190901|2019-03-21 00:30,21,2834.75,2834.75,2833.25,2833.25,3
20190901|2019-03-21 01:00,21,2832,2832,2832,2832,1
20190901|2019-03-21 01:30,21,2829.5,2829.5,2827.25,2827.25,13
20190901|2019-03-21 02:00,21,2829,2829.25,2828,2828,7
20190901|2019-03-21 02:30,21,2826.5,2827.5,2825.5,2826.5,6
20190901|2019-03-21 03:00,21,2827.5,2829,2827.5,2829,16
20190901|2019-03-21 03:30,21,2829.5,2831,2829.5,2830,14
20190901|2019-03-21 04:00,21,2831.5,2832,2829.5,2829.75,15
20190901|2019-03-21 04:30,21,2830,2830,2830,2830,1
20190901|2019-03-21 05:00,21,2829,2830.5,2829,2830.5,3
20190901|2019-03-21 05:30,21,2831,2832,2831,2831.75,9
20190901|2019-03-21 06:00,21,2828.5,2828.5,2821.75,2822,29
20190901|2019-03-21 06:30,21,2822.75,2823.75,2820,2821,27
20190901|2019-03-21 07:00,21,2822,2823.5,2820.5,2821,32
20190901|2019-03-21 07:30,21,2821,2823.25,2820,2823,22
20190901|2019-03-21 08:00,21,2823.25,2826.25,2823.25,2825,41
20190901|2019-03-21 08:30,21,2826,2842.25,2826,2839.75,99
20190901|2019-03-21 09:00,21,2840,2845.5,2839.75,2845,76
20190901|2019-03-21 09:30,21,2844.5,2849.75,2844.25,2849.75,47
20190901|2019-03-21 10:00,21,2849.5,2854.5,2849.5,2852,76
20190901|2019-03-21 10:30,21,2851.75,2861.5,2850.75,2861.25,115
20190901|2019-03-21 11:00,21,2860.5,2860.5,2853,2853.5,34
20190901|2019-03-21 11:30,21,2854,2854.25,2852,2854,19
20190901|2019-03-21 12:00,21,2855.25,2859.25,2855.25,2857.5,24
20190901|2019-03-21 12:30,21,2860,2861.75,2856.5,2859.5,54
20190901|2019-03-21 13:00,21,2860,2867.5,2860,2867.5,65
20190901|2019-03-21 13:30,21,2866.5,2869,2866.5,2866.5,42
20190901|2019-03-21 14:00,21,2867.5,2870.75,2863.5,2867,69
20190901|2019-03-21 14:30,21,2865.5,2870.25,2864,2864.5,64
20190901|2019-03-21 15:00,21,2865.25,2867,2864,2866.75,19
20190901|2019-03-21 15:30,21,2868,2868,2865.5,2865.5,8
20190901|2019-03-21 17:00,22,2865.75,2865.75,2865.75,2865.75,1
20190901|2019-03-21 17:30,22,2867.75,2867.75,2867.75,2867.75,1
20190901|2019-03-21 18:00,22,2865.75,2865.75,2865.75,2865.75,2
20190901|2019-03-21 18:30,22,2866,2866.75,2866,2866.75,4
20190901|2019-03-21 19:00,22,2866.75,2869,2866.75,2868.25,9
20190901|2019-03-21 19:30,22,2869,2869,2868.75,2868.75,2
20190901|2019-03-21 20:00,22,2864.75,2864.75,2864.75,2864.75,1
20190901|2019-03-21 20:30,22,2866.5,2867,2866,2866,12
20190901|2019-03-21 21:00,22,2866.75,2866.75,2864.25,2865.25,10
20190901|2019-03-21 21:30,22,2863.75,2863.75,2861,2861,10
20190901|2019-03-21 22:00,22,2861,2862.75,2861,2862.75,3
20190901|2019-03-21 22:30,22,2862.75,2863,2862.75,2862.75,4
20190901|2019-03-21 23:00,22,2862.75,2862.75,2862.75,2862.75,1
20190901|2019-03-22 00:30,22,2864.5,2864.5,2863.5,2863.5,3
20190901|2019-03-22 01:00,22,2862.75,2862.75,2862,2862,2
20190901|2019-03-22 01:30,22,2862,2862.75,2862,2862.75,5
20190901|2019-03-22 02:00,22,2865,2865,2865,2865,2
20190901|2019-03-22 02:30,22,2865.5,2866.75,2865.5,2866.75,3
20190901|2019-03-22 03:00,22,2866,2866,2865.75,2865.75,6
20190901|2019-03-22 03:30,22,2863.75,2863.75,2853.25,2854.75,49
20190901|2019-03-22 04:00,22,2857.5,2857.5,2853.5,2853.5,13
20190901|2019-03-22 04:30,22,2854.75,2856,2854.75,2855.75,3
20190901|2019-03-22 05:00,22,2854.75,2855.75,2852.75,2852.75,17
20190901|2019-03-22 05:30,22,2854.75,2856.5,2854.75,2855.5,6
20190901|2019-03-22 06:00,22,2855.25,2856.5,2855.25,2856.5,7
20190901|2019-03-22 06:30,22,2855.75,2856.25,2854,2854,20
20190901|2019-03-22 07:00,22,2854,2854,2847.75,2850.75,30
20190901|2019-03-22 07:30,22,2850.75,2854.75,2850.75,2853,7
20190901|2019-03-22 08:00,22,2852.5,2853,2849.5,2849.5,11
20190901|2019-03-22 08:30,22,2854,2857,2836.25,2836.25,66
20190901|2019-03-22 09:00,22,2839.25,2848.25,2836.75,2841,55
20190901|2019-03-22 09:30,22,2843,2843,2832.5,2832.5,91
20190901|2019-03-22 10:00,22,2832.75,2836.75,2829,2831.25,106
20190901|2019-03-22 10:30,22,2828.5,2832,2815,2815,144
20190901|2019-03-22 11:00,22,2817,2822,2816,2817.75,68
20190901|2019-03-22 11:30,22,2817.75,2821,2811.5,2820,264
20190901|2019-03-22 12:00,22,2821,2824.25,2817.5,2817.75,98
20190901|2019-03-22 12:30,22,2820,2822.75,2815.25,2815.75,66
20190901|2019-03-22 13:00,22,2815.75,2828.75,2815.75,2826.75,85
20190901|2019-03-22 13:30,22,2826.75,2831.5,2822.5,2830.25,63
20190901|2019-03-22 14:00,22,2831,2833.5,2822,2822,68
20190901|2019-03-22 14:30,22,2821,2821,2810.5,2810.5,166
20190901|2019-03-22 15:00,22,2811,2818.5,2811,2816,146
20190901|2019-03-22 15:30,22,2814.75,2814.75,2811.5,2811.5,61
20190901|2019-03-24 17:00,25,2817.75,2822.5,2816,2816,42
20190901|2019-03-24 17:30,25,2813.5,2816.25,2813.5,2815.5,7
20190901|2019-03-24 18:00,25,2816,2816.75,2815,2816,9
20190901|2019-03-24 18:30,25,2816.75,2817.5,2816.75,2817.5,3
20190901|2019-03-24 19:00,25,2816.25,2816.25,2806.5,2806.5,40
20190901|2019-03-24 19:30,25,2806.5,2806.5,2797,2799.25,612
20190901|2019-03-24 20:00,25,2799.25,2802.5,2797.25,2801.75,29
20190901|2019-03-24 20:30,25,2803,2804.25,2803,2804.25,3
20190901|2019-03-24 21:00,25,2801.75,2801.75,2799.5,2800,9
20190901|2019-03-24 21:30,25,2803.75,2803.75,2803.5,2803.75,4
20190901|2019-03-24 22:00,25,2802.5,2802.5,2801,2801.25,7
20190901|2019-03-24 22:30,25,2802.25,2802.75,2802.25,2802.75,7
20190901|2019-03-24 23:00,25,2802,2802,2801,2801.25,6
20190901|2019-03-24 23:30,25,2802,2802,2802,2802,1
20190901|2019-03-25 00:00,25,2802.5,2802.5,2802.5,2802.5,4
20190901|2019-03-25 00:30,25,2802.75,2803.25,2802.75,2802.75,3
20190901|2019-03-25 01:00,25,2799,2799,2798,2799,10
20190901|2019-03-25 01:30,25,2798.25,2798.25,2796.5,2797,13
20190901|2019-03-25 02:00,25,2798.25,2800.75,2798.25,2800.75,16
20190901|2019-03-25 02:30,25,2800.5,2802.5,2800.5,2801.5,6
20190901|2019-03-25 03:00,25,2804.75,2804.75,2802.5,2802.5,2
20190901|2019-03-25 03:30,25,2802,2807.5,2802,2802.5,13
20190901|2019-03-25 04:00,25,2805.25,2812.5,2805.25,2809,59
20190901|2019-03-25 04:30,25,2810.75,2810.75,2810.75,2810.75,2
20190901|2019-03-25 05:00,25,2810.75,2812,2809.5,2812,18
20190901|2019-03-25 05:30,25,2812.5,2813.5,2812,2812,7
20190901|2019-03-25 06:00,25,2809.5,2809.75,2809.5,2809.5,5
20190901|2019-03-25 06:30,25,2808.25,2809.75,2807,2807.75,19
20190901|2019-03-25 07:00,25,2806.75,2811.75,2806.5,2811.75,12
20190901|2019-03-25 07:30,25,2813,2813,2812,2812,3
20190901|2019-03-25 08:00,25,2812,2812,2805.75,2806.75,13
20190901|2019-03-25 08:30,25,2805,2817.75,2797.25,2797.25,132
20190901|2019-03-25 09:00,25,2799,2801.25,2794.25,2801.25,85
20190901|2019-03-25 09:30,25,2802,2813.75,2801,2810.5,115
20190901|2019-03-25 10:00,25,2810.75,2816.25,2808.75,2815.75,37
20190901|2019-03-25 10:30,25,2817.75,2818.5,2807,2807,64
20190901|2019-03-25 11:00,25,2807,2811.25,2806.25,2811,10
20190901|2019-03-25 11:30,25,2807.25,2807.5,2800.5,2807,33
20190901|2019-03-25 12:00,25,2808.5,2811.75,2803.5,2807,28
20190901|2019-03-25 12:30,25,2803.25,2807,2798.25,2799.75,37
20190901|2019-03-25 13:00,25,2801,2801.25,2794,2797,56
20190901|2019-03-25 13:30,25,2797.25,2805.5,2797.25,2805.5,34
20190901|2019-03-25 14:00,25,2806,2811.25,2803.75,2811.25,42
20190901|2019-03-25 14:30,25,2808.25,2809.75,2805.75,2808,46
20190901|2019-03-25 15:00,25,2807.25,2811.25,2807.25,2811.25,27
20190901|2019-03-25 15:30,25,2812,2813,2811.5,2813,9
20190901|2019-03-25 17:00,26,2813.5,2813.5,2811.5,2812,3
20190901|2019-03-25 17:30,26,2812.5,2812.5,2812.5,2812.5,2
20190901|2019-03-25 18:00,26,2811,2811,2811,2811,1
20190901|2019-03-25 18:30,26,2812,2815.75,2812,2815.75,8
20190901|2019-03-25 19:00,26,2814.5,2815,2814.25,2815,7
20190901|2019-03-25 19:30,26,2816,2818,2816,2817.5,24
20190901|2019-03-25 20:00,26,2816.75,2820,2816.25,2818,20
20190901|2019-03-25 20:30,26,2818,2818,2817,2817,3
20190901|2019-03-25 21:00,26,2820.25,2821.25,2819.5,2819.5,15
20190901|2019-03-25 21:30,26,2820.75,2820.75,2820.75,2820.75,1
20190901|2019-03-25 22:00,26,2818.75,2818.75,2818.25,2818.75,3
20190901|2019-03-25 22:30,26,2818.75,2820,2818.75,2820,4
20190901|2019-03-25 23:00,26,2819.75,2819.75,2819.75,2819.75,21
20190901|2019-03-25 23:30,26,2819.5,2819.5,2819.25,2819.25,2
20190901|2019-03-26 00:00,26,2820.5,2821,2820,2820.25,14
20190901|2019-03-26 00:30,26,2821.25,2821.25,2820.75,2820.75,3
20190901|2019-03-26 01:00,26,2820.75,2820.75,2814.5,2815.75,22
20190901|2019-03-26 01:30,26,2817.75,2817.75,2817.75,2817.75,1
20190901|2019-03-26 03:00,26,2815.75,2817.5,2815.5,2817.5,7
20190901|2019-03-26 04:00,26,2817.25,2819.5,2816,2819.5,18
20190901|2019-03-26 04:30,26,2820.25,2821.75,2820.25,2821.75,16
20190901|2019-03-26 05:00,26,2821.5,2825.25,2821.5,2825.25,35
20190901|2019-03-26 05:30,26,2824.5,2824.5,2823.75,2823.75,5
20190901|2019-03-26 06:00,26,2825.5,2826.5,2824.75,2825,10
20190901|2019-03-26 06:30,26,2824,2825.75,2824,2825.5,7
20190901|2019-03-26 07:00,26,2825.75,2828,2825.5,2825.5,11
20190901|2019-03-26 07:30,26,2825.5,2825.5,2824,2824,12
20190901|2019-03-26 08:00,26,2825.5,2827,2823.75,2827,19
20190901|2019-03-26 08:30,26,2827.75,2837.5,2827.75,2837.5,76
20190901|2019-03-26 09:00,26,2836.5,2837,2832,2836,53
20190901|2019-03-26 09:30,26,2833,2839.5,2830.25,2838,35
20190901|2019-03-26 10:00,26,2839.75,2839.75,2832,2833,36
20190901|2019-03-26 10:30,26,2831,2836,2825.75,2828,62
20190901|2019-03-26 11:00,26,2830,2830.75,2824,2825,24
20190901|2019-03-26 11:30,26,2824,2825,2820,2822.5,63
20190901|2019-03-26 12:00,26,2823.75,2826.5,2823.5,2826,18
20190901|2019-03-26 12:30,26,2822.25,2822.25,2817.25,2818,17
20190901|2019-03-26 13:00,26,2817,2818.5,2815.5,2817,24
20190901|2019-03-26 13:30,26,2815,2820.25,2813.25,2820.25,90
20190901|2019-03-26 14:00,26,2820.25,2822.75,2817.25,2817.25,37
20190901|2019-03-26 14:30,26,2817.25,2828.25,2817.25,2828,139
20190901|2019-03-26 15:00,26,2827.5,2828,2825.5,2826.75,33
20190901|2019-03-26 15:30,26,2827.5,2829,2827.5,2828.25,24
20190901|2019-03-26 17:00,27,2826.5,2826.5,2825.25,2825.25,21
20190901|2019-03-26 17:30,27,2826,2826,2825,2825,5
20190901|2019-03-26 18:00,27,2824.25,2824.25,2823.75,2823.75,4
20190901|2019-03-26 18:30,27,2825,2827,2825,2827,34
20190901|2019-03-26 19:00,27,2828.25,2828.5,2823.5,2828.25,19
20190901|2019-03-26 19:30,27,2827,2827,2827,2827,1
20190901|2019-03-26 20:00,27,2824.5,2825.75,2822.75,2825.75,18
20190901|2019-03-26 20:30,27,2826,2827.5,2826,2827.25,11
20190901|2019-03-26 21:00,27,2826.5,2828.25,2826.5,2827.75,3
20190901|2019-03-26 21:30,27,2828.75,2830,2828.75,2830,12
20190901|2019-03-26 22:00,27,2828,2828,2827.75,2827.75,7
20190901|2019-03-26 22:30,27,2828.25,2829.25,2828,2829.25,6
20190901|2019-03-26 23:00,27,2829.5,2830.75,2829.5,2830.75,5
20190901|2019-03-26 23:30,27,2831.5,2832,2830,2830,5
20190901|2019-03-27 00:00,27,2832.25,2832.25,2832.25,2832.25,3
20190901|2019-03-27 00:30,27,2831.5,2833.25,2831.5,2833.25,8
20190901|2019-03-27 01:00,27,2834.5,2835,2834.5,2835,8
20190901|2019-03-27 01:30,27,2836,2836,2836,2836,1
20190901|2019-03-27 02:00,27,2834.75,2835.25,2834,2834,5
20190901|2019-03-27 02:30,27,2833.5,2835.25,2833.5,2835.25,7
20190901|2019-03-27 03:00,27,2832.25,2833.5,2830.25,2830.25,12
20190901|2019-03-27 04:00,27,2832.5,2833,2832.5,2833,4
20190901|2019-03-27 04:30,27,2833.5,2834,2825,2825,30
20190901|2019-03-27 05:00,27,2825.75,2825.75,2822,2824.5,13
20190901|2019-03-27 05:30,27,2823,2823,2820.5,2821,10
20190901|2019-03-27 06:00,27,2819.75,2822.75,2819,2822.75,23
20190901|2019-03-27 06:30,27,2822,2823,2822,2823,13
20190901|2019-03-27 07:00,27,2824,2824,2820,2821.75,4
20190901|2019-03-27 07:30,27,2827.5,2829,2827.5,2828.5,3
20190901|2019-03-27 08:00,27,2828,2828,2827,2827,3
20190901|2019-03-27 08:30,27,2829.75,2834,2823.25,2823.5,45
20190901|2019-03-27 09:00,27,2823.25,2832.75,2822.75,2830.75,32
20190901|2019-03-27 09:30,27,2830.5,2830.5,2815,2818,90
20190901|2019-03-27 10:00,27,2818.5,2820,2805.75,2805.75,82
20190901|2019-03-27 10:30,27,2806,2806.75,2796.75,2801.25,109
20190901|2019-03-27 11:00,27,2799.75,2806.25,2798,2806.25,93
20190901|2019-03-27 11:30,27,2808,2810,2805.5,2807.25,20
20190901|2019-03-27 12:00,27,2805,2815,2804,2815,51
20190901|2019-03-27 12:30,27,2813.25,2816,2813.25,2815,19
20190901|2019-03-27 13:00,27,2814,2818,2813.25,2815,27
20190901|2019-03-27 13:30,27,2817.75,2817.75,2811.25,2814,26
20190901|2019-03-27 14:00,27,2812,2816.75,2811,2816.75,28
20190901|2019-03-27 14:30,27,2817.25,2820,2811.75,2813,58
20190901|2019-03-27 15:00,27,2812.25,2815.75,2812.25,2815.75,26
20190901|2019-03-27 15:30,27,2814.25,2814.25,2812,2812,7
20190901|2019-03-27 17:00,28,2811.5,2811.5,2808.5,2808.5,12
20190901|2019-03-27 17:30,28,2809.25,2809.75,2809.25,2809.75,3
20190901|2019-03-27 18:00,28,2811,2811,2807.75,2807.75,5
20190901|2019-03-27 18:30,28,2808.25,2810.75,2808.25,2810.5,8
20190901|2019-03-27 19:00,28,2808.75,2808.75,2800.75,2801.5,32
20190901|2019-03-27 19:30,28,2801.5,2803,2800,2803,6
20190901|2019-03-27 20:00,28,2802.75,2803,2799.75,2801,5
20190901|2019-03-27 20:30,28,2801,2802,2801,2802,3
20190901|2019-03-27 21:00,28,2802.5,2806.25,2802.5,2806.25,12
20190901|2019-03-27 21:30,28,2807.75,2809,2807.75,2809,4
20190901|2019-03-27 22:00,28,2808,2808,2808,2808,1
20190901|2019-03-27 22:30,28,2809.5,2809.5,2809.5,2809.5,1
20190901|2019-03-27 23:00,28,2809.75,2810.75,2808.25,2808.25,13
20190901|2019-03-28 01:00,28,2803,2805,2803,2805,4
20190901|2019-03-28 01:30,28,2810.25,2811.25,2810.25,2811.25,7
20190901|2019-03-28 02:00,28,2812,2813.25,2811,2811,9
20190901|2019-03-28 02:30,28,2809,2809,2807.25,2808,16
20190901|2019-03-28 03:00,28,2807.5,2812.25,2807.5,2812.25,5
20190901|2019-03-28 03:30,28,2810.75,2816,2810.75,2816,11
20190901|2019-03-28 04:00,28,2814,2817.5,2814,2817.5,4
20190901|2019-03-28 04:30,28,2818,2818,2818,2818,1
20190901|2019-03-28 05:00,28,2815,2818.75,2815,2818.75,6
20190901|2019-03-28 05:30,28,2814.25,2815.25,2813.5,2814.25,6
20190901|2019-03-28 06:00,28,2815.75,2815.75,2812,2812,6
20190901|2019-03-28 06:30,28,2812,2812,2812,2812,1
20190901|2019-03-28 07:00,28,2810.75,2816.5,2810.75,2813.5,15
20190901|2019-03-28 07:30,28,2812.5,2812.75,2811.75,2812.75,14
20190901|2019-03-28 08:00,28,2814,2817.5,2814,2817.5,4
20190901|2019-03-28 08:30,28,2820.5,2824,2815.5,2822.75,128
20190901|2019-03-28 09:00,28,2823.75,2826.5,2821,2825.5,26
20190901|2019-03-28 09:30,28,2826,2828,2820.5,2821.75,26
20190901|2019-03-28 10:00,28,2820,2820.75,2811.75,2812,55
20190901|2019-03-28 10:30,28,2810.75,2813,2808.5,2812.25,23
20190901|2019-03-28 11:00,28,2811.75,2813.25,2806.75,2812,19
20190901|2019-03-28 11:30,28,2813.5,2816.75,2813.5,2816.25,19
20190901|2019-03-28 12:00,28,2816.75,2819,2816.75,2818,9
20190901|2019-03-28 12:30,28,2819.5,2820,2819.5,2820,4
20190901|2019-03-28 13:00,28,2820.5,2820.5,2819.5,2819.5,9
20190901|2019-03-28 13:30,28,2818,2818.5,2817.75,2818.5,7
20190901|2019-03-28 14:00,28,2821.5,2823.5,2821.25,2822,18
20190901|2019-03-28 14:30,28,2822.75,2825.25,2822.25,2824.5,57
20190901|2019-03-28 15:00,28,2824.25,2825.75,2822.5,2825.75,48
20190901|2019-03-28 15:30,28,2826,2826.75,2825.75,2826.75,4
20190901|2019-03-28 17:00,29,2825.25,2825.25,2825,2825,10
20190901|2019-03-28 18:00,29,2827.25,2832.5,2827.25,2832.5,10
20190901|2019-03-28 18:30,29,2832,2832,2831.5,2831.5,2
20190901|2019-03-28 19:00,29,2831,2831,2830.25,2830.25,2
20190901|2019-03-28 19:30,29,2830,2830.5,2830,2830.5,3
20190901|2019-03-28 20:00,29,2828.75,2828.75,2827,2828,14
20190901|2019-03-28 20:30,29,2827,2830,2827,2829.5,37
20190901|2019-03-28 21:00,29,2828.5,2831.5,2828,2831.5,15
20190901|2019-03-28 22:00,29,2831.75,2832.5,2831,2831,29
20190901|2019-03-28 23:30,29,2831.75,2832,2831,2831,14
20190901|2019-03-29 00:30,29,2830,2830,2830,2830,3
20190901|2019-03-29 01:30,29,2830,2830,2830,2830,1
20190901|2019-03-29 02:00,29,2830,2831.75,2830,2831.75,6
20190901|2019-03-29 02:30,29,2832.25,2832.25,2832.25,2832.25,1
20190901|2019-03-29 03:00,29,2829.75,2831,2829.75,2831,3
20190901|2019-03-29 03:30,29,2829.5,2829.5,2828,2828,4
20190901|2019-03-29 04:00,29,2828,2829,2828,2829,10
20190901|2019-03-29 04:30,29,2828.75,2828.75,2828.75,2828.75,1
20190901|2019-03-29 05:00,29,2827.5,2827.5,2827.5,2827.5,2
20190901|2019-03-29 05:30,29,2826.5,2827,2826.5,2827,2
20190901|2019-03-29 06:00,29,2832.75,2838.25,2832.75,2838.25,50
20190901|2019-03-29 06:30,29,2836.25,2837.25,2836,2836,7
20190901|2019-03-29 07:00,29,2837,2837,2836,2836,3
20190901|2019-03-29 07:30,29,2836.5,2838.75,2836.5,2838,14
20190901|2019-03-29 08:00,29,2839.25,2840.75,2839,2840.5,37
20190901|2019-03-29 08:30,29,2840.75,2841.5,2833,2835,67
20190901|2019-03-29 09:00,29,2837.25,2838.5,2835,2837.5,16
20190901|2019-03-29 09:30,29,2835.5,2835.5,2828.25,2831.25,43
20190901|2019-03-29 10:00,29,2832,2836.5,2832,2834.5,24
20190901|2019-03-29 10:30,29,2835.75,2839.25,2835.75,2837,15
20190901|2019-03-29 11:00,29,2833.75,2836,2831,2836,34
20190901|2019-03-29 11:30,29,2835.25,2837.5,2834.5,2836.75,21
20190901|2019-03-29 12:00,29,2837,2837,2834,2835.5,14
20190901|2019-03-29 12:30,29,2834.75,2835.25,2834.75,2834.75,4
20190901|2019-03-29 13:00,29,2837,2837,2837,2837,1
20190901|2019-03-29 13:30,29,2838,2843,2835.75,2842.25,43
20190901|2019-03-29 14:00,29,2842.75,2844.5,2837.5,2839.25,48
20190901|2019-03-29 14:30,29,2838.25,2844.75,2837,2842.5,87
20190901|2019-03-29 15:00,29,2842.25,2844.75,2840.25,2844.75,40
20190901|2019-03-29 15:30,29,2844.5,2845.75,2844.5,2845,23
20190901|2019-03-31 17:00,1,2848.75,2857,2848.75,2856,35
20190901|2019-03-31 17:30,1,2856.25,2856.5,2855.5,2855.5,17
20190901|2019-03-31 18:00,1,2855.5,2855.75,2855.5,2855.75,2
20190901|2019-03-31 18:30,1,2855.5,2857.5,2854.5,2857.25,80
20190901|2019-03-31 19:00,1,2857,2861.75,2857,2860.5,1523
20190901|2019-03-31 19:30,1,2860.75,2861,2859.25,2860.25,12
20190901|2019-03-31 20:00,1,2860.25,2860.25,2859.5,2859.5,4
20190901|2019-03-31 20:30,1,2860,2862,2860,2861.75,15
20190901|2019-03-31 21:00,1,2862.75,2864,2862.75,2864,12
20190901|2019-03-31 21:30,1,2863.75,2864,2863.75,2863.75,8
20190901|2019-03-31 22:00,1,2863,2863.25,2863,2863.25,3
20190901|2019-03-31 23:00,1,2861.5,2861.5,2861,2861,3
20190901|2019-03-31 23:30,1,2861,2861,2861,2861,1
20190901|2019-04-01 00:00,1,2861,2862,2861,2862,2
20190901|2019-04-01 01:00,1,2862.5,2862.5,2859.75,2860.25,22
20190901|2019-04-01 01:30,1,2860.5,2860.5,2860.5,2860.5,2
20190901|2019-04-01 02:00,1,2861.5,2862,2861.5,2861.5,4
20190901|2019-04-01 02:30,1,2862.25,2862.5,2861.5,2862.5,4
20190901|2019-04-01 03:00,1,2864.25,2865.25,2862.5,2865.25,8
20190901|2019-04-01 03:30,1,2865.25,2865.75,2865.25,2865.75,8
20190901|2019-04-01 04:00,1,2864.5,2864.5,2862.75,2862.75,13
20190901|2019-04-01 04:30,1,2862.5,2862.5,2861,2861,3
20190901|2019-04-01 05:00,1,2861,2862.5,2860,2860,3
20190901|2019-04-01 05:30,1,2860.5,2861,2860.5,2860.75,10
20190901|2019-04-01 06:00,1,2862.5,2862.5,2862.25,2862.5,3
20190901|2019-04-01 07:00,1,2863.75,2864,2862,2862,22
20190901|2019-04-01 07:30,1,2863,2863.75,2859.75,2862.75,52
20190901|2019-04-01 08:00,1,2863,2864.25,2862.25,2864,21
20190901|2019-04-01 08:30,1,2864,2865.5,2861.25,2863,35
20190901|2019-04-01 09:00,1,2864.75,2867.75,2863.5,2865.5,38
20190901|2019-04-01 09:30,1,2865.25,2865.75,2864,2865.75,16
20190901|2019-04-01 10:00,1,2866.5,2869,2866.5,2867.25,15
20190901|2019-04-01 10:30,1,2867,2867.25,2866.25,2867.25,17
20190901|2019-04-01 11:00,1,2866.5,2869.25,2865.75,2869.25,11
20190901|2019-04-01 11:30,1,2868.5,2870.25,2868.5,2870.25,13
20190901|2019-04-01 12:00,1,2870.5,2871.25,2869,2869,11
20190901|2019-04-01 12:30,1,2870.75,2872.25,2870.75,2872.25,12
20190901|2019-04-01 13:00,1,2872.5,2874.75,2872.25,2872.25,36
20190901|2019-04-01 13:30,1,2872.5,2874.25,2871.75,2874.25,13
20190901|2019-04-01 14:00,1,2871.75,2874,2870,2874,19
20190901|2019-04-01 14:30,1,2874,2878,2873.5,2875.75,124
20190901|2019-04-01 15:00,1,2875.5,2875.5,2872.25,2875.5,78
20190901|2019-04-01 15:30,1,2875.75,2877,2875.5,2875.5,21
20190901|2019-04-01 17:00,2,2874.25,2874.25,2873.5,2874,28
20190901|2019-04-01 17:30,2,2874,2874,2873.25,2873.25,4
20190901|2019-04-01 18:00,2,2873.25,2873.25,2873.25,2873.25,1
20190901|2019-04-01 18:30,2,2875.75,2875.75,2875.75,2875.75,2
20190901|2019-04-01 19:00,2,2876.5,2876.5,2874.75,2874.75,12
20190901|2019-04-01 19:30,2,2875.5,2875.5,2874,2874,3
20190901|2019-04-01 20:00,2,2874,2874,2873.75,2874,3
20190901|2019-04-01 20:30,2,2873,2873,2872.5,2873,6
20190901|2019-04-01 21:00,2,2873,2873,2872.25,2872.75,8
20190901|2019-04-01 21:30,2,2872,2872.75,2872,2872,6
20190901|2019-04-01 22:30,2,2871.5,2871.5,2870.5,2870.5,8
20190901|2019-04-01 23:00,2,2871.25,2871.75,2871.25,2871.75,3
20190901|2019-04-01 23:30,2,2871,2871,2871,2871,1
20190901|2019-04-02 00:00,2,2871.75,2871.75,2871.75,2871.75,2
20190901|2019-04-02 00:30,2,2871.75,2871.75,2871.75,2871.75,1
20190901|2019-04-02 01:00,2,2871,2871,2871,2871,1
20190901|2019-04-02 01:30,2,2871.25,2871.25,2871.25,2871.25,1
20190901|2019-04-02 02:30,2,2870.5,2870.75,2869.75,2870,16
20190901|2019-04-02 04:00,2,2872.25,2874.25,2872.25,2874.25,5
20190901|2019-04-02 04:30,2,2874.25,2874.75,2874.25,2874.5,3
20190901|2019-04-02 05:30,2,2875.75,2876.25,2875.75,2876.25,3
20190901|2019-04-02 06:00,2,2876.25,2877.25,2876.25,2877.25,2
20190901|2019-04-02 06:30,2,2876.25,2877.25,2876.25,2877.25,4
20190901|2019-04-02 07:00,2,2877.25,2878.5,2877.25,2877.75,48
20190901|2019-04-02 07:30,2,2877,2877.75,2876.5,2877,11
20190901|2019-04-02 08:00,2,2877,2877,2876,2877,16
20190901|2019-04-02 08:30,2,2876,2876,2872,2875,21
20190901|2019-04-02 09:00,2,2875,2875.75,2871,2875.75,40
20190901|2019-04-02 09:30,2,2875.5,2876,2872.75,2872.75,13
20190901|2019-04-02 10:00,2,2870.5,2873,2867.25,2873,32
20190901|2019-04-02 10:30,2,2873.5,2875.25,2871,2874.25,34
20190901|2019-04-02 11:00,2,2875.75,2875.75,2871.25,2871.25,13
20190901|2019-04-02 11:30,2,2873,2873.25,2871.75,2871.75,14
20190901|2019-04-02 12:00,2,2873,2875.25,2873,2874,9
20190901|2019-04-02 12:30,2,2874.25,2876,2874.25,2874.25,10
20190901|2019-04-02 13:00,2,2873.5,2874.25,2873.5,2874,6
20190901|2019-04-02 13:30,2,2876,2876,2874.5,2874.5,5
20190901|2019-04-02 14:00,2,2876.75,2877.75,2876.5,2877,8
20190901|2019-04-02 14:30,2,2878,2878.5,2876.5,2876.5,17
20190901|2019-04-02 15:00,2,2876.25,2876.25,2871.75,2872.75,58
20190901|2019-04-02 15:30,2,2871.75,2871.75,2871.75,2871.75,1
20190901|2019-04-02 17:00,3,2873.25,2873.25,2873.25,2873.25,1
20190901|2019-04-02 18:00,3,2872,2872,2872,2872,4
20190901|2019-04-02 19:30,3,2872.5,2883.5,2872.5,2883.5,38
20190901|2019-04-02 20:00,3,2882.5,2882.5,2878.5,2880.75,134
20190901|2019-04-02 20:30,3,2881,2887,2881,2885,20
20190901|2019-04-02 21:00,3,2884.75,2885,2883.75,2883.75,28
20190901|2019-04-02 21:30,3,2884.25,2884.25,2884.25,2884.25,2
20190901|2019-04-02 22:00,3,2884.75,2884.75,2884.75,2884.75,1
20190901|2019-04-03 00:00,3,2884.25,2884.25,2884.25,2884.25,1
20190901|2019-04-03 00:30,3,2884.25,2884.25,2884.25,2884.25,1
20190901|2019-04-03 01:00,3,2885.5,2886.25,2885.5,2886.25,5
20190901|2019-04-03 01:30,3,2886,2886,2886,2886,2
20190901|2019-04-03 02:00,3,2885.25,2886.25,2885.25,2886.25,2
20190901|2019-04-03 02:30,3,2887,2888.25,2887,2888.25,7
20190901|2019-04-03 03:00,3,2888,2888.25,2887.5,2888.25,7
20190901|2019-04-03 03:30,3,2886.5,2886.5,2886.5,2886.5,1
20190901|2019-04-03 05:00,3,2885.5,2886.5,2885,2885.5,11
20190901|2019-04-03 05:30,3,2886.25,2886.75,2886.25,2886.75,2
20190901|2019-04-03 06:00,3,2887,2888,2887,2887.5,3
20190901|2019-04-03 06:30,3,2888.25,2888.25,2888.25,2888.25,1
20190901|2019-04-03 07:00,3,2888.5,2891,2886.75,2886.75,18
20190901|2019-04-03 07:30,3,2891,2891,2889,2889,14
20190901|2019-04-03 08:00,3,2888.5,2890.25,2888.5,2890.25,4
20190901|2019-04-03 08:30,3,2889.25,2889.25,2884,2884,67
20190901|2019-04-03 09:00,3,2881,2886.25,2880.5,2885.5,39
20190901|2019-04-03 09:30,3,2888,2889.75,2886.5,2889,12
20190901|2019-04-03 10:00,3,2891,2894,2890.25,2891.75,64
20190901|2019-04-03 10:30,3,2892.5,2894,2891,2893.5,13
20190901|2019-04-03 11:00,3,2892.5,2894,2891.75,2892.75,8
20190901|2019-04-03 11:30,3,2890.75,2892,2888.75,2889.25,21
20190901|2019-04-03 12:00,3,2890.75,2890.75,2888.25,2890,10
20190901|2019-04-03 12:30,3,2889.5,2889.5,2881.25,2881.5,30
20190901|2019-04-03 13:00,3,2881.75,2884,2879.5,2884,36
20190901|2019-04-03 13:30,3,2881.25,2881.75,2878.5,2881.75,22
20190901|2019-04-03 14:00,3,2881,2881,2874,2878.75,1050
20190901|2019-04-03 14:30,3,2878.75,2883.25,2878.25,2881.75,35
20190901|2019-04-03 15:00,3,2881.75,2885,2881.25,2885,29
20190901|2019-04-03 15:30,3,2883.5,2884,2883.5,2884,12
20190901|2019-04-03 17:00,4,2885,2885,2885,2885,1
20190901|2019-04-03 17:30,4,2883.5,2883.5,2883.5,2883.5,1
20190901|2019-04-03 18:00,4,2884.5,2884.75,2884.5,2884.5,10
20190901|2019-04-03 18:30,4,2884.5,2884.5,2883.5,2884,4
20190901|2019-04-03 19:00,4,2882,2882.5,2881.5,2882.25,5
20190901|2019-04-03 19:30,4,2883.5,2884.75,2883.5,2884.75,4
20190901|2019-04-03 20:00,4,2885.5,2885.5,2884.5,2884.5,2
20190901|2019-04-03 20:30,4,2886.75,2887,2886.75,2887,3
20190901|2019-04-03 23:30,4,2882.75,2882.75,2882.75,2882.75,1
20190901|2019-04-04 01:00,4,2881.5,2881.5,2881.5,2881.5,1
20190901|2019-04-04 01:30,4,2880,2880,2880,2880,1
20190901|2019-04-04 02:00,4,2882,2882.25,2881,2882.25,6
20190901|2019-04-04 02:30,4,2881.25,2881.25,2881.25,2881.25,1
20190901|2019-04-04 03:00,4,2880.75,2880.75,2880.75,2880.75,1
20190901|2019-04-04 04:30,4,2881,2881,2881,2881,1
20190901|2019-04-04 05:00,4,2883.5,2884,2883.5,2884,5
20190901|2019-04-04 05:30,4,2883.75,2884.75,2883.75,2884,4
20190901|2019-04-04 06:00,4,2883.5,2883.5,2882.75,2882.75,3
20190901|2019-04-04 06:30,4,2883,2883.5,2883,2883.5,5
20190901|2019-04-04 07:30,4,2885,2885,2885,2885,2
20190901|2019-04-04 08:00,4,2884.25,2884.25,2884,2884,3
20190901|2019-04-04 08:30,4,2885.5,2890.5,2885.5,2888.75,26
20190901|2019-04-04 09:00,4,2889,2890.25,2884,2885.25,30
20190901|2019-04-04 09:30,4,2882,2887.75,2880.25,2887.5,39
20190901|2019-04-04 10:00,4,2885.75,2888,2879,2884.75,47
20190901|2019-04-04 10:30,4,2884.75,2884.75,2881,2881.75,14
20190901|2019-04-04 11:00,4,2882.25,2883,2877.5,2879.75,23
20190901|2019-04-04 11:30,4,2878.75,2879.25,2876,2878.75,11
20190901|2019-04-04 12:00,4,2880.25,2881.5,2880.25,2880.75,7
20190901|2019-04-04 12:30,4,2882.75,2883,2882.25,2882.75,8
20190901|2019-04-04 13:00,4,2883.75,2885.5,2883.75,2885.25,8
20190901|2019-04-04 13:30,4,2884.5,2887,2884.5,2886.5,14
20190901|2019-04-04 14:00,4,2887,2887,2884,2885.75,16
20190901|2019-04-04 14:30,4,2885.5,2889.25,2885.5,2888,62
20190901|2019-04-04 15:00,4,2888,2888,2887.25,2887.25,21
20190901|2019-04-04 15:30,4,2887.25,2888,2887.25,2887.25,4
20190901|2019-04-04 17:00,5,2887.25,2887.25,2887.25,2887.25,1
20190901|2019-04-04 17:30,5,2887.25,2887.25,2887.25,2887.25,2
20190901|2019-04-04 18:00,5,2886.25,2886.25,2885.5,2886,4
20190901|2019-04-04 18:30,5,2887,2887,2886,2886,5
20190901|2019-04-04 19:00,5,2888.5,2892.75,2888.5,2888.75,43
20190901|2019-04-04 19:30,5,2891,2891,2890,2890,3
20190901|2019-04-04 20:00,5,2889.75,2890.5,2889,2889,6
20190901|2019-04-04 20:30,5,2889.5,2890.5,2889.5,2890.5,9
20190901|2019-04-04 21:00,5,2890.75,2890.75,2888,2888.75,11
20190901|2019-04-04 21:30,5,2890.25,2891,2890.25,2890.75,12
20190901|2019-04-04 22:00,5,2891,2892,2890.5,2891.5,19
20190901|2019-04-04 22:30,5,2891,2892,2891,2892,5
20190901|2019-04-04 23:00,5,2891.5,2892.5,2891.5,2892,3
20190901|2019-04-05 00:00,5,2891.5,2891.5,2891.5,2891.5,1
20190901|2019-04-05 02:00,5,2893.5,2894,2893.5,2894,2
20190901|2019-04-05 02:30,5,2894,2894,2892.5,2892.5,21
20190901|2019-04-05 03:00,5,2893.5,2893.5,2893.5,2893.5,1
20190901|2019-04-05 03:30,5,2892,2892,2892,2892,1
20190901|2019-04-05 05:00,5,2891.75,2892.75,2891,2891.25,9
20190901|2019-04-05 05:30,5,2892,2892,2892,2892,1
20190901|2019-04-05 06:00,5,2891.5,2891.5,2891,2891,13
20190901|2019-04-05 06:30,5,2890,2890.25,2890,2890.25,3
20190901|2019-04-05 07:00,5,2890.5,2892,2890.5,2892,16
20190901|2019-04-05 07:30,5,2894,2897.75,2894,2895,45
20190901|2019-04-05 08:00,5,2893,2895.25,2893,2895.25,6
20190901|2019-04-05 08:30,5,2894.5,2897,2892,2896.5,59
20190901|2019-04-05 09:00,5,2897.75,2900.25,2897.75,2898,30
20190901|2019-04-05 09:30,5,2898.5,2900.5,2897.5,2899,26
20190901|2019-04-05 10:00,5,2897.75,2901,2897.5,2899.25,38
20190901|2019-04-05 10:30,5,2898.75,2899,2897.25,2897.5,19
20190901|2019-04-05 11:00,5,2898.75,2900.5,2898.75,2898.75,8
20190901|2019-04-05 11:30,5,2897.75,2897.75,2895.5,2896.75,8
20190901|2019-04-05 12:00,5,2898.5,2899.75,2898,2899.75,20
20190901|2019-04-05 12:30,5,2898,2900,2898,2900,9
20190901|2019-04-05 13:00,5,2900.25,2900.5,2897,2897.75,7
20190901|2019-04-05 13:30,5,2897.5,2899.25,2897,2899,13
20190901|2019-04-05 14:00,5,2897.75,2901,2897.75,2901,5
20190901|2019-04-05 14:30,5,2901.25,2902,2898.25,2901.5,39
20190901|2019-04-05 15:00,5,2901,2902.75,2901,2901.5,26
20190901|2019-04-05 15:30,5,2902.75,2902.75,2902,2902,3
20190901|2019-04-07 17:00,8,2902.5,2902.5,2901.5,2902,16
20190901|2019-04-07 17:30,8,2902,2902,2902,2902,3
20190901|2019-04-07 18:30,8,2902.25,2902.5,2902.25,2902.5,3
20190901|2019-04-07 19:00,8,2902,2902,2902,2902,1
20190901|2019-04-07 19:30,8,2902,2902,2899,2900,12
20190901|2019-04-07 20:00,8,2899.5,2899.5,2898.25,2898.75,8
20190901|2019-04-07 20:30,8,2899.25,2899.25,2899.25,2899.25,1
20190901|2019-04-07 21:00,8,2899,2899,2899,2899,2
20190901|2019-04-07 21:30,8,2898.5,2898.5,2898.5,2898.5,2
20190901|2019-04-07 22:00,8,2898,2898,2898,2898,1
20190901|2019-04-07 22:30,8,2895.75,2895.75,2895,2895.75,7
20190901|2019-04-07 23:00,8,2896,2896.5,2896,2896.5,3
20190901|2019-04-07 23:30,8,2896,2896,2895.75,2895.75,20
20190901|2019-04-08 00:30,8,2894.25,2894.25,2894.25,2894.25,1
20190901|2019-04-08 01:30,8,2897.25,2897.25,2897.25,2897.25,1
20190901|2019-04-08 02:00,8,2896.5,2898,2896.5,2898,24
20190901|2019-04-08 04:30,8,2896.75,2897,2896.75,2897,20
20190901|2019-04-08 05:00,8,2896.75,2899,2896.75,2899,14
20190901|2019-04-08 05:30,8,2897.25,2897.25,2897.25,2897.25,2
20190901|2019-04-08 06:00,8,2898.5,2899,2898.5,2898.5,8
20190901|2019-04-08 07:00,8,2899,2899,2899,2899,1
20190901|2019-04-08 07:30,8,2897.25,2897.25,2896,2896,4
20190901|2019-04-08 08:00,8,2897,2897,2896,2896,4
20190901|2019-04-08 08:30,8,2895.25,2895.25,2889.5,2892.5,28
20190901|2019-04-08 09:00,8,2890.5,2895.25,2890.5,2895,22
20190901|2019-04-08 09:30,8,2895.75,2898,2895.25,2895.5,31
20190901|2019-04-08 10:00,8,2895.5,2896,2894,2896,9
20190901|2019-04-08 10:30,8,2897.5,2898.75,2897.5,2897.5,51
20190901|2019-04-08 11:00,8,2895.25,2895.25,2893.5,2893.75,6
20190901|2019-04-08 11:30,8,2895.5,2895.75,2895.5,2895.75,5
20190901|2019-04-08 12:00,8,2896,2898.5,2896,2898.5,5
20190901|2019-04-08 12:30,8,2898.5,2899.5,2898.25,2899.5,3
20190901|2019-04-08 13:00,8,2899,2901.25,2899,2901.25,10
20190901|2019-04-08 13:30,8,2900.75,2901,2899,2900.5,17
20190901|2019-04-08 14:00,8,2900.25,2901.25,2900.25,2901.25,8
20190901|2019-04-08 14:30,8,2900.5,2904.5,2900,2903.75,64
20190901|2019-04-08 15:00,8,2903.5,2904.25,2903,2904,15
20190901|2019-04-08 15:30,8,2903.5,2904.25,2903.5,2904.25,3
20190901|2019-04-08 17:00,9,2903,2903,2903,2903,4
20190901|2019-04-08 17:30,9,2902.75,2902.75,2902.75,2902.75,1
20190901|2019-04-08 18:00,9,2902.75,2903.25,2902.75,2903.25,5
20190901|2019-04-08 18:30,9,2903,2903,2903,2903,1
20190901|2019-04-08 19:00,9,2904,2904,2904,2904,1
20190901|2019-04-08 19:30,9,2903.5,2903.5,2902.5,2902.5,15
20190901|2019-04-08 20:00,9,2901,2901,2899.75,2900.75,13
20190901|2019-04-08 20:30,9,2901,2901,2899,2899,7
20190901|2019-04-08 21:00,9,2899.25,2899.25,2899.25,2899.25,1
20190901|2019-04-08 21:30,9,2900.5,2900.5,2900.5,2900.5,2
20190901|2019-04-09 01:30,9,2900.25,2900.25,2900.25,2900.25,1
20190901|2019-04-09 02:30,9,2900.25,2900.5,2900,2900,81
20190901|2019-04-09 03:00,9,2899.75,2899.75,2899.75,2899.75,27
20190901|2019-04-09 03:30,9,2902,2902,2902,2902,2
20190901|2019-04-09 04:30,9,2901.5,2901.5,2901,2901.5,242
20190901|2019-04-09 05:00,9,2901,2901.25,2900.5,2901.25,22
20190901|2019-04-09 05:30,9,2901,2901,2901,2901,2
20190901|2019-04-09 06:30,9,2900.75,2900.75,2900,2900,2
20190901|2019-04-09 07:00,9,2898,2898,2898,2898,2
20190901|2019-04-09 07:30,9,2896.5,2897,2895.75,2895.75,4
20190901|2019-04-09 08:00,9,2895.25,2896.5,2894,2894,7
20190901|2019-04-09 08:30,9,2892.5,2892.5,2885,2890.25,80
20190901|2019-04-09 09:00,9,2888.75,2891.25,2887,2891.25,24
20190901|2019-04-09 09:30,9,2891.25,2893.5,2886.25,2890,28
20190901|2019-04-09 10:00,9,2889.75,2892.5,2889.75,2890,16
20190901|2019-04-09 10:30,9,2891.75,2892,2889,2891.5,13
20190901|2019-04-09 11:00,9,2892.5,2895.75,2892.5,2894,39
20190901|2019-04-09 11:30,9,2894.25,2894.5,2892,2892,8
20190901|2019-04-09 12:00,9,2891.5,2891.5,2890.5,2890.5,5
20190901|2019-04-09 12:30,9,2888.75,2888.75,2888,2888,8
20190901|2019-04-09 13:00,9,2887,2889,2885.75,2887.5,11
20190901|2019-04-09 13:30,9,2886.5,2886.5,2884.5,2884.5,25
20190901|2019-04-09 14:00,9,2886,2886.75,2883.5,2884.75,37
20190901|2019-04-09 14:30,9,2885.25,2888.5,2882.5,2887.75,34
20190901|2019-04-09 15:00,9,2888.75,2888.75,2886.75,2886.75,7
20190901|2019-04-09 18:00,10,2887.75,2887.75,2886.75,2886.75,4
20190901|2019-04-09 18:30,10,2886.75,2886.75,2886.25,2886.5,6
20190901|2019-04-09 19:00,10,2888,2888,2888,2888,1
20190901|2019-04-09 19:30,10,2888.75,2888.75,2888.75,2888.75,1
20190901|2019-04-09 20:00,10,2887.5,2887.5,2887.5,2887.5,1
20190901|2019-04-09 20:30,10,2886,2886,2884,2884,4
20190901|2019-04-09 21:00,10,2885.5,2885.5,2885.5,2885.5,1
20190901|2019-04-09 21:30,10,2887,2888,2887,2888,7
20190901|2019-04-09 22:30,10,2889,2889,2889,2889,1
20190901|2019-04-09 23:00,10,2888.75,2890,2888.75,2890,11
20190901|2019-04-10 00:00,10,2890.75,2890.75,2890.75,2890.75,2
20190901|2019-04-10 00:30,10,2890,2890,2890,2890,3
20190901|2019-04-10 01:00,10,2891.5,2893.25,2891.5,2892.5,9
20190901|2019-04-10 02:00,10,2893,2893.25,2893,2893.25,2
20190901|2019-04-10 03:30,10,2891.25,2891.25,2891.25,2891.25,2
20190901|2019-04-10 04:00,10,2891.75,2891.75,2891.75,2891.75,1
20190901|2019-04-10 04:30,10,2891.75,2891.75,2891.75,2891.75,2
20190901|2019-04-10 05:00,10,2893,2893,2893,2893,1
20190901|2019-04-10 05:30,10,2892.5,2895.75,2892.5,2895.75,9
20190901|2019-04-10 06:00,10,2895.75,2895.75,2895.75,2895.75,2
20190901|2019-04-10 06:30,10,2894.75,2894.75,2894.75,2894.75,1
20190901|2019-04-10 07:00,10,2893.75,2893.75,2892,2892,4
20190901|2019-04-10 07:30,10,2893,2895.75,2889,2894,53
20190901|2019-04-10 08:00,10,2892,2892.25,2891.25,2892.25,14
20190901|2019-04-10 08:30,10,2893,2894.5,2889.5,2893.75,51
20190901|2019-04-10 09:00,10,2889,2891,2889,2889,15
20190901|2019-04-10 09:30,10,2889,2892.75,2889,2892.75,20
20190901|2019-04-10 10:00,10,2893.5,2893.5,2891.75,2891.75,6
20190901|2019-04-10 10:30,10,2894,2894,2893.5,2893.5,5
20190901|2019-04-10 11:00,10,2893.75,2894.5,2893.75,2894.5,3
20190901|2019-04-10 11:30,10,2893.75,2893.75,2892.25,2892.25,3
20190901|2019-04-10 12:00,10,2892.5,2893.75,2892,2893.75,7
20190901|2019-04-10 12:30,10,2893.5,2895,2893.5,2895,3
20190901|2019-04-10 13:00,10,2893.75,2894.25,2891,2892,19
20190901|2019-04-10 13:30,10,2891,2893.75,2891,2893.75,4
20190901|2019-04-10 14:00,10,2896.75,2898.5,2896.75,2897.5,14
20190901|2019-04-10 14:30,10,2897,2898.5,2894.5,2898.5,57
20190901|2019-04-10 15:00,10,2898.25,2899.5,2898.25,2899,14
20190901|2019-04-10 15:30,10,2900,2901,2900,2901,17
20190901|2019-04-10 17:00,11,2900.25,2900.25,2900,2900.25,6
20190901|2019-04-10 17:30,11,2901,2901,2901,2901,1
20190901|2019-04-10 18:00,11,2901.5,2901.5,2901,2901,9
20190901|2019-04-10 18:30,11,2903,2903.5,2903,2903.5,4
20190901|2019-04-10 19:00,11,2902,2902,2902,2902,1
20190901|2019-04-10 19:30,11,2903,2903,2903,2903,1
20190901|2019-04-10 20:00,11,2902.75,2903,2902.75,2903,6
20190901|2019-04-10 20:30,11,2903.75,2905,2903,2903.25,13
20190901|2019-04-10 21:00,11,2902,2902,2900.75,2900.75,4
20190901|2019-04-10 21:30,11,2900,2900,2900,2900,2
20190901|2019-04-10 22:00,11,2900.25,2900.25,2897.75,2897.75,20
20190901|2019-04-10 22:30,11,2898.25,2899,2898.25,2899,7
20190901|2019-04-10 23:00,11,2899.25,2899.25,2899,2899,2
20190901|2019-04-10 23:30,11,2899.75,2899.75,2899.75,2899.75,5
20190901|2019-04-11 00:00,11,2900,2900,2900,2900,1
20190901|2019-04-11 00:30,11,2899.25,2899.25,2898.5,2899.25,3
20190901|2019-04-11 01:30,11,2900,2900,2900,2900,2
20190901|2019-04-11 02:30,11,2896.5,2896.5,2896,2896,2
20190901|2019-04-11 03:00,11,2895.5,2895.5,2895.5,2895.5,1
20190901|2019-04-11 03:30,11,2896.25,2896.25,2896.25,2896.25,1
20190901|2019-04-11 04:00,11,2898.5,2899.75,2898.5,2899.75,5
20190901|2019-04-11 04:30,11,2901.5,2901.75,2901.5,2901.5,4
20190901|2019-04-11 05:00,11,2902.25,2902.5,2902.25,2902.5,4
20190901|2019-04-11 05:30,11,2903,2903,2903,2903,2
20190901|2019-04-11 06:00,11,2904,2905.25,2904,2904,7
20190901|2019-04-11 07:00,11,2902.5,2903,2902.5,2903,2
20190901|2019-04-11 07:30,11,2901.75,2902.5,2901,2902,9
20190901|2019-04-11 08:00,11,2902,2903,2901.75,2903,10
20190901|2019-04-11 08:30,11,2901.75,2901.75,2897,2899.75,57
20190901|2019-04-11 09:00,11,2900.25,2900.25,2897,2899,12
20190901|2019-04-11 09:30,11,2900,2901.25,2898.75,2900,7
20190901|2019-04-11 10:00,11,2898.25,2900.75,2898,2900,6
20190901|2019-04-11 10:30,11,2898,2898,2891,2894,43
20190901|2019-04-11 11:00,11,2895.25,2895.25,2893,2893,12
20190901|2019-04-11 11:30,11,2894,2896,2894,2896,9
20190901|2019-04-11 12:00,11,2895.5,2896.5,2895.5,2895.5,7
20190901|2019-04-11 12:30,11,2894.5,2894.5,2891.75,2894.25,15
20190901|2019-04-11 13:00,11,2893.5,2894,2891,2891,20
20190901|2019-04-11 13:30,11,2890.75,2893.5,2890.75,2892.25,14
20190901|2019-04-11 14:00,11,2892.25,2895.5,2892.25,2894,9
20190901|2019-04-11 14:30,11,2896.5,2898.5,2894.75,2898.25,20
20190901|2019-04-11 15:00,11,2895.75,2897,2895.75,2897,5
20190901|2019-04-11 15:30,11,2896.5,2897.75,2896.5,2896.75,5
20190901|2019-04-11 17:00,12,2897,2900.25,2897,2900.25,38
20190901|2019-04-11 18:00,12,2898,2898,2897.25,2897.25,2
20190901|2019-04-11 18:30,12,2898.75,2898.75,2898.5,2898.5,2
20190901|2019-04-11 19:00,12,2899.25,2899.25,2897.5,2897.5,7
20190901|2019-04-11 20:00,12,2899,2901,2899,2899.25,6
20190901|2019-04-11 20:30,12,2898,2898.75,2898,2898.75,2
20190901|2019-04-11 21:30,12,2900,2900,2900,2900,1
20190901|2019-04-11 23:30,12,2900.5,2900.5,2900.5,2900.5,20
20190901|2019-04-12 01:00,12,2899.5,2899.5,2899.5,2899.5,2
20190901|2019-04-12 01:30,12,2899.75,2899.75,2899.75,2899.75,1
20190901|2019-04-12 02:30,12,2899.75,2899.75,2899.75,2899.75,5
20190901|2019-04-12 03:00,12,2902,2905.75,2902,2905,15
20190901|2019-04-12 03:30,12,2906.75,2910.5,2906.75,2910.5,23
20190901|2019-04-12 04:00,12,2909.25,2909.25,2908,2908,4
20190901|2019-04-12 04:30,12,2908.5,2908.75,2908.5,2908.75,2
20190901|2019-04-12 05:00,12,2910.25,2910.25,2910.25,2910.25,1
20190901|2019-04-12 05:30,12,2909.5,2911,2909.5,2911,3
20190901|2019-04-12 06:00,12,2911.75,2913,2911.75,2912,3
20190901|2019-04-12 06:30,12,2911.5,2912.5,2911.5,2912.5,3
20190901|2019-04-12 07:00,12,2913.5,2917.25,2913.5,2915.75,31
20190901|2019-04-12 07:30,12,2915.5,2915.5,2914,2915,3
20190901|2019-04-12 08:00,12,2916,2916,2914,2915.25,12
20190901|2019-04-12 08:30,12,2914.75,2919.75,2913.75,2917.5,89
20190901|2019-04-12 09:00,12,2918.25,2918.75,2914.5,2917.5,18
20190901|2019-04-12 09:30,12,2915.5,2916,2908.75,2911.5,32
20190901|2019-04-12 10:00,12,2910,2910,2908.5,2910,70
20190901|2019-04-12 10:30,12,2909.25,2910.75,2909,2910.75,9
20190901|2019-04-12 11:00,12,2910,2914,2909.75,2914,23
20190901|2019-04-12 11:30,12,2913,2914.75,2912.75,2914.75,18
20190901|2019-04-12 12:00,12,2914.75,2915.5,2914.75,2915,23
20190901|2019-04-12 12:30,12,2914,2914.5,2914,2914,4
20190901|2019-04-12 13:00,12,2914.25,2915.75,2914.25,2915,5
20190901|2019-04-12 13:30,12,2915,2915,2913,2913,8
20190901|2019-04-12 14:00,12,2913.25,2915,2913.25,2914.75,7
20190901|2019-04-12 14:30,12,2915.5,2916.5,2913.25,2916.5,13
20190901|2019-04-12 15:00,12,2917,2917.5,2916.5,2917,21
20190901|2019-04-12 15:30,12,2916.25,2916.75,2916.25,2916.75,2
20190901|2019-04-14 17:00,15,2919,2919,2916.5,2916.5,5
20190901|2019-04-14 18:00,15,2915.5,2915.5,2915.5,2915.5,1
20190901|2019-04-14 19:00,15,2917,2917.25,2916,2916,6
20190901|2019-04-14 20:00,15,2915.5,2916,2915,2916,9
20190901|2019-04-14 20:30,15,2916.75,2917.25,2916.75,2917.25,8
20190901|2019-04-14 21:00,15,2917,2917.5,2917,2917.5,6
20190901|2019-04-14 21:30,15,2917.75,2918.5,2917.75,2918.5,3
20190901|2019-04-14 22:00,15,2917.75,2917.75,2917.75,2917.75,1
20190901|2019-04-14 23:00,15,2916.75,2916.75,2916.75,2916.75,5
20190901|2019-04-15 00:30,15,2916.75,2916.75,2916.75,2916.75,1
20190901|2019-04-15 01:00,15,2916,2916,2916,2916,1
20190901|2019-04-15 03:30,15,2916.5,2916.5,2916.5,2916.5,1
20190901|2019-04-15 04:00,15,2917,2917,2917,2917,2
20190901|2019-04-15 04:30,15,2919,2919,2919,2919,20
20190901|2019-04-15 05:30,15,2917.75,2917.75,2917.75,2917.75,1
20190901|2019-04-15 06:00,15,2918.75,2918.75,2918.75,2918.75,1
20190901|2019-04-15 06:30,15,2919.75,2919.75,2918,2918.75,4
20190901|2019-04-15 07:00,15,2917.5,2917.5,2917,2917,4
20190901|2019-04-15 07:30,15,2917,2917,2917,2917,2
20190901|2019-04-15 08:00,15,2918.25,2918.25,2918.25,2918.25,2
20190901|2019-04-15 08:30,15,2918,2918,2912.25,2913.5,22
20190901|2019-04-15 09:00,15,2914.25,2914.25,2911,2911,5
20190901|2019-04-15 09:30,15,2910,2910,2906,2909.5,110
20190901|2019-04-15 10:00,15,2910.5,2911.5,2909.25,2911.5,12
20190901|2019-04-15 10:30,15,2910,2910.5,2909,2910.25,11
20190901|2019-04-15 11:00,15,2909,2909,2907.25,2907.75,31
20190901|2019-04-15 11:30,15,2910.25,2910.5,2910,2910.5,4
20190901|2019-04-15 12:00,15,2911.25,2912.75,2911.25,2912.75,24
20190901|2019-04-15 12:30,15,2913.5,2914.25,2913.5,2913.75,6
20190901|2019-04-15 13:00,15,2913.5,2914.75,2912.75,2912.75,8
20190901|2019-04-15 13:30,15,2913.75,2913.75,2912.5,2913.25,4
20190901|2019-04-15 14:00,15,2913.75,2916,2913.75,2915,18
20190901|2019-04-15 14:30,15,2914.75,2915.25,2913.5,2915,13
20190901|2019-04-15 15:00,15,2915.25,2915.5,2914.75,2914.75,6
20190901|2019-04-15 15:30,15,2915.5,2915.75,2915.5,2915.75,29
20190901|2019-04-15 19:00,16,2917.5,2918.25,2917.5,2918.25,6
20190901|2019-04-15 22:00,16,2918.5,2918.5,2918.5,2918.5,1
20190901|2019-04-15 22:30,16,2917.75,2917.75,2917.75,2917.75,1
20190901|2019-04-15 23:30,16,2918.75,2918.75,2918.75,2918.75,1
20190901|2019-04-16 00:00,16,2919,2920,2919,2920,7
20190901|2019-04-16 00:30,16,2921.75,2921.75,2921,2921,4
20190901|2019-04-16 01:00,16,2921,2921,2921,2921,1
20190901|2019-04-16 02:30,16,2921.25,2925.25,2921.25,2924.75,14
20190901|2019-04-16 03:00,16,2924.75,2925.5,2924.75,2925.5,8
20190901|2019-04-16 03:30,16,2925.5,2926.5,2925.5,2926.5,13
20190901|2019-04-16 04:00,16,2925,2925,2923.5,2923.5,3
20190901|2019-04-16 04:30,16,2924,2924.25,2923.5,2924.25,10
20190901|2019-04-16 05:30,16,2923.5,2923.5,2923.5,2923.5,5
20190901|2019-04-16 06:00,16,2924.5,2925.25,2924.5,2925.25,4
20190901|2019-04-16 06:30,16,2925.25,2925.25,2925,2925,2
20190901|2019-04-16 07:00,16,2925.5,2925.5,2924.75,2925.5,5
20190901|2019-04-16 07:30,16,2924.5,2924.75,2923.75,2924.75,3
20190901|2019-04-16 08:00,16,2926,2926,2924.75,2925,3
20190901|2019-04-16 08:30,16,2925,2925.5,2920.75,2921.25,50
20190901|2019-04-16 09:00,16,2922.25,2923.25,2920,2921.5,24
20190901|2019-04-16 09:30,16,2919.5,2920.25,2917.5,2918.75,12
20190901|2019-04-16 10:00,16,2917.5,2921,2917,2920.5,29
20190901|2019-04-16 10:30,16,2919,2919,2917.25,2918,9
20190901|2019-04-16 11:00,16,2918.5,2919.75,2918.5,2919.75,3
20190901|2019-04-16 11:30,16,2919.25,2919.75,2919.25,2919.75,2
20190901|2019-04-16 12:00,16,2919.75,2919.75,2919,2919,14
20190901|2019-04-16 12:30,16,2918,2918,2916.5,2917,10
20190901|2019-04-16 13:00,16,2917,2917.5,2915.5,2917.5,28
20190901|2019-04-16 13:30,16,2919,2919,2918,2918,6
20190901|2019-04-16 14:00,16,2919,2919.75,2918.5,2918.5,14
20190901|2019-04-16 14:30,16,2917.5,2917.5,2910.5,2916.25,75
20190901|2019-04-16 15:00,16,2917,2918.25,2914.5,2917.25,45
20190901|2019-04-16 15:30,16,2917.5,2918.25,2916,2916,3
20190901|2019-04-16 17:00,17,2914.75,2914.75,2914.75,2914.75,1
20190901|2019-04-16 17:30,17,2914.75,2914.75,2914.75,2914.75,1
20190901|2019-04-16 18:00,17,2914.25,2914.25,2914.25,2914.25,1
20190901|2019-04-16 18:30,17,2915,2915,2915,2915,1
20190901|2019-04-16 19:00,17,2915,2917.25,2915,2917.25,5
20190901|2019-04-16 19:30,17,2918.25,2918.25,2918.25,2918.25,2
20190901|2019-04-16 20:30,17,2915.25,2923.5,2915.25,2922.5,31
20190901|2019-04-16 21:00,17,2921,2923,2920.25,2920.25,6
20190901|2019-04-16 22:00,17,2918.5,2918.5,2918.5,2918.5,2
20190901|2019-04-16 22:30,17,2918.5,2918.5,2918.5,2918.5,1
20190901|2019-04-16 23:30,17,2919.5,2919.5,2919.5,2919.5,1
20190901|2019-04-17 00:30,17,2920.75,2920.75,2920.25,2920.25,20
20190901|2019-04-17 03:30,17,2922,2922,2922,2922,39
20190901|2019-04-17 04:00,17,2922.5,2922.5,2922.5,2922.5,1
20190901|2019-04-17 05:00,17,2922.5,2923,2922.5,2922.75,14
20190901|2019-04-17 06:00,17,2923,2923,2923,2923,3
20190901|2019-04-17 06:30,17,2923.25,2923.25,2923.25,2923.25,1
20190901|2019-04-17 07:00,17,2924.5,2924.5,2923.5,2923.5,2
20190901|2019-04-17 07:30,17,2924.75,2925.75,2924.25,2925.5,19
20190901|2019-04-17 08:00,17,2925.25,2928.5,2925.25,2928.5,14
20190901|2019-04-17 08:30,17,2928.75,2929,2916.25,2916.5,81
20190901|2019-04-17 09:00,17,2915.5,2916.25,2910.25,2916.25,98
20190901|2019-04-17 09:30,17,2915.5,2916,2912.25,2913.5,18
20190901|2019-04-17 10:00,17,2912.25,2916.25,2911.25,2911.25,6
20190901|2019-04-17 10:30,17,2911,2913.25,2907.75,2910,43
20190901|2019-04-17 11:00,17,2910.25,2910.25,2906.5,2910.25,13
20190901|2019-04-17 11:30,17,2910.5,2912.75,2910.25,2912,12
20190901|2019-04-17 12:00,17,2912,2912.5,2911.5,2912.25,10
20190901|2019-04-17 12:30,17,2911.5,2911.5,2909.75,2909.75,4
20190901|2019-04-17 13:00,17,2910.25,2910.25,2904.5,2905.25,57
20190901|2019-04-17 13:30,17,2906.75,2907,2906.75,2906.75,5
20190901|2019-04-17 14:00,17,2909.75,2910.75,2909.5,2910.75,23
20190901|2019-04-17 14:30,17,2910.75,2911.75,2909,2909.25,14
20190901|2019-04-17 15:00,17,2908.5,2908.5,2906,2906,14
20190901|2019-04-17 15:30,17,2906.25,2906.25,2905.5,2905.5,4
20190901|2019-04-17 17:00,18,2907,2907.25,2907,2907.25,2
20190901|2019-04-17 19:00,18,2906.75,2906.75,2906.75,2906.75,5
20190901|2019-04-17 20:00,18,2905,2905,2901.5,2902.75,12
20190901|2019-04-17 20:30,18,2902.75,2903,2902.25,2903,3
20190901|2019-04-17 21:00,18,2902.5,2903,2902.5,2903,2
20190901|2019-04-17 22:00,18,2900.25,2900.5,2899.25,2899.5,16
20190901|2019-04-17 22:30,18,2898.25,2898.25,2898.25,2898.25,1
20190901|2019-04-17 23:00,18,2899.5,2899.75,2899.5,2899.75,3
20190901|2019-04-17 23:30,18,2900,2900.25,2900,2900.25,2
20190901|2019-04-18 00:00,18,2900,2900.5,2900,2900.5,3
20190901|2019-04-18 01:00,18,2899.75,2901.75,2899.5,2901.75,15
20190901|2019-04-18 02:30,18,2898.5,2898.5,2896.75,2897.75,15
20190901|2019-04-18 03:00,18,2896.25,2899,2895.5,2899,4
20190901|2019-04-18 03:30,18,2900.75,2901.75,2900.75,2900.75,10
20190901|2019-04-18 04:00,18,2900.5,2900.5,2900.5,2900.5,1
20190901|2019-04-18 04:30,18,2903.5,2907,2903.5,2904.25,9
20190901|2019-04-18 05:00,18,2903.75,2903.75,2903.75,2903.75,2
20190901|2019-04-18 05:30,18,2905,2905.75,2904.25,2904.25,3
20190901|2019-04-18 06:30,18,2904.5,2907.5,2904.5,2907.5,3
20190901|2019-04-18 07:00,18,2908.5,2908.5,2908.5,2908.5,2
20190901|2019-04-18 07:30,18,2912,2912.5,2910.25,2911.5,8
20190901|2019-04-18 08:00,18,2912.5,2916.25,2912.5,2916.25,16
20190901|2019-04-18 08:30,18,2913.75,2915,2908.25,2908.75,30
20190901|2019-04-18 09:00,18,2905.75,2907.5,2902.5,2903.25,37
20190901|2019-04-18 09:30,18,2902,2907,2901.25,2907,19
20190901|2019-04-18 10:00,18,2908,2909.75,2904.5,2904.5,20
20190901|2019-04-18 10:30,18,2907,2911.75,2907,2911,11
20190901|2019-04-18 11:00,18,2912,2914,2912,2914,8
20190901|2019-04-18 11:30,18,2914,2915,2913.75,2915,18
20190901|2019-04-18 12:00,18,2912.5,2913,2912.5,2913,19
20190901|2019-04-18 12:30,18,2915,2915,2914.75,2914.75,7
20190901|2019-04-18 13:00,18,2913.75,2914.75,2913.75,2914.75,6
20190901|2019-04-18 13:30,18,2915,2916.75,2914.25,2916.75,14
20190901|2019-04-18 14:00,18,2916.75,2916.75,2916.75,2916.75,44
20190901|2019-04-18 14:30,18,2916,2916,2911.75,2914.25,66
20190901|2019-04-18 15:00,18,2914.75,2915.75,2914.5,2915.75,4
20190901|2019-04-18 15:30,18,2916,2916.25,2915.5,2916.25,13
20190901|2019-04-21 17:00,22,2914.75,2916,2914.5,2916,5
20190901|2019-04-21 17:30,22,2916.75,2920.75,2916.75,2918,24
20190901|2019-04-21 18:30,22,2917,2917,2917,2917,1
20190901|2019-04-21 19:00,22,2917,2917.75,2917,2917.75,6
20190901|2019-04-21 19:30,22,2918.5,2919.25,2918.5,2919.25,2
20190901|2019-04-21 20:00,22,2917.25,2917.25,2909,2909,8
20190901|2019-04-21 20:30,22,2909.75,2909.75,2909.75,2909.75,1
20190901|2019-04-21 21:00,22,2911.5,2912.25,2909.5,2912,19
20190901|2019-04-21 22:00,22,2910.75,2910.75,2910.5,2910.5,3
20190901|2019-04-22 01:00,22,2910,2910,2910,2910,1
20190901|2019-04-22 03:30,22,2907.25,2907.25,2907.25,2907.25,5
20190901|2019-04-22 04:00,22,2907,2907,2907,2907,4
20190901|2019-04-22 04:30,22,2907,2907,2907,2907,3
20190901|2019-04-22 05:30,22,2908.5,2908.5,2908.5,2908.5,1
20190901|2019-04-22 06:00,22,2907.75,2907.75,2907.75,2907.75,10
20190901|2019-04-22 07:00,22,2906.5,2906.5,2905.25,2905.75,13
20190901|2019-04-22 07:30,22,2906.25,2906.25,2905.75,2905.75,6
20190901|2019-04-22 08:00,22,2905.25,2906.5,2905.25,2906.5,5
20190901|2019-04-22 08:30,22,2905.5,2912.5,2905.5,2912.5,40
20190901|2019-04-22 09:00,22,2912.5,2914,2910,2910,17
20190901|2019-04-22 09:30,22,2912.25,2912.5,2911.25,2912.5,8
20190901|2019-04-22 10:00,22,2912,2912,2912,2912,1
20190901|2019-04-22 10:30,22,2914,2915.75,2914,2915,20
20190901|2019-04-22 11:00,22,2914,2914.25,2913.25,2913.5,15
20190901|2019-04-22 11:30,22,2914.75,2914.75,2914.75,2914.75,1
20190901|2019-04-22 12:00,22,2914.75,2915,2913.5,2914.75,8
20190901|2019-04-22 12:30,22,2914.5,2914.75,2914.5,2914.75,4
20190901|2019-04-22 13:00,22,2915,2915,2915,2915,1
20190901|2019-04-22 13:30,22,2914,2914,2914,2914,2
20190901|2019-04-22 14:30,22,2914.25,2917.75,2914.25,2916.25,45
20190901|2019-04-22 15:00,22,2916,2918.25,2916,2918.25,10
20190901|2019-04-22 15:30,22,2918.75,2920.25,2918.75,2919,24
20190901|2019-04-22 17:00,23,2917.5,2917.5,2917,2917.25,6
20190901|2019-04-22 17:30,23,2918.25,2918.25,2918.25,2918.25,4
20190901|2019-04-22 18:00,23,2919,2919,2919,2919,5
20190901|2019-04-22 18:30,23,2918.5,2918.5,2917.75,2917.75,2
20190901|2019-04-22 19:00,23,2917,2917,2916.75,2916.75,10
20190901|2019-04-22 19:30,23,2915.75,2916,2915.5,2915.5,7
20190901|2019-04-22 20:00,23,2915,2915,2915,2915,3
20190901|2019-04-22 20:30,23,2914.5,2916,2914.5,2916,4
20190901|2019-04-22 22:00,23,2917,2917,2916.75,2916.75,12
20190901|2019-04-23 00:00,23,2918,2918,2917.75,2917.75,6
20190901|2019-04-23 01:00,23,2919.25,2919.25,2919.25,2919.25,2
20190901|2019-04-23 02:00,23,2917.25,2917.5,2915.25,2915.25,12
20190901|2019-04-23 03:30,23,2917.25,2917.75,2917.25,2917.75,21
20190901|2019-04-23 04:00,23,2915.75,2915.75,2915.75,2915.75,4
20190901|2019-04-23 04:30,23,2915,2915.25,2914.75,2914.75,13
20190901|2019-04-23 05:00,23,2915.5,2916,2915.5,2916,2
20190901|2019-04-23 06:00,23,2916,2916,2916,2916,1
20190901|2019-04-23 06:30,23,2918.75,2920,2918.75,2919.25,4
20190901|2019-04-23 07:00,23,2920,2921.5,2920,2921.25,29
20190901|2019-04-23 07:30,23,2920.5,2921,2920,2920,10
20190901|2019-04-23 08:00,23,2918.75,2921,2918.75,2920.25,13
20190901|2019-04-23 08:30,23,2919,2924.5,2918.5,2924.5,43
20190901|2019-04-23 09:00,23,2925,2928.5,2924.5,2927,345
20190901|2019-04-23 09:30,23,2929.25,2929.75,2926.5,2928.5,26
20190901|2019-04-23 10:00,23,2930,2937,2930,2937,285
20190901|2019-04-23 10:30,23,2937,2940.25,2937,2940,47
20190901|2019-04-23 11:00,23,2940.25,2945.25,2940.25,2942.5,64
20190901|2019-04-23 11:30,23,2942.5,2942.5,2941.25,2942.25,10
20190901|2019-04-23 12:00,23,2942.5,2943.25,2942.5,2943,53
20190901|2019-04-23 12:30,23,2942,2942.5,2941.75,2941.75,10
20190901|2019-04-23 13:00,23,2941,2943,2941,2943,13
20190901|2019-04-23 13:30,23,2943.25,2943.75,2942.75,2943.5,9
20190901|2019-04-23 14:00,23,2942.75,2943.25,2942,2942,19
20190901|2019-04-23 14:30,23,2941.5,2944.25,2940,2942.5,123
20190901|2019-04-23 15:00,23,2943,2944.5,2943,2943.25,21
20190901|2019-04-23 15:30,23,2945.25,2945.25,2944.25,2944.25,3
20190901|2019-04-23 17:00,24,2943.75,2943.75,2942.25,2943.5,5
20190901|2019-04-23 17:30,24,2944.25,2944.25,2944.25,2944.25,1
20190901|2019-04-23 18:00,24,2944.25,2944.75,2944.25,2944.75,4
20190901|2019-04-23 18:30,24,2945.5,2945.5,2944.75,2944.75,2
20190901|2019-04-23 19:00,24,2944.25,2944.25,2944,2944,2
20190901|2019-04-23 19:30,24,2944,2944,2944,2944,1
20190901|2019-04-23 20:00,24,2943.25,2943.25,2943.25,2943.25,1
20190901|2019-04-23 20:30,24,2944,2944.25,2943.5,2943.5,5
20190901|2019-04-23 21:00,24,2943.5,2943.5,2942.5,2942.5,3
20190901|2019-04-23 21:30,24,2941.75,2942.5,2941.5,2941.5,25
20190901|2019-04-23 22:00,24,2941,2941,2941,2941,5
20190901|2019-04-23 22:30,24,2941,2941,2938.25,2938.25,16
20190901|2019-04-23 23:00,24,2939.25,2939.25,2939.25,2939.25,2
20190901|2019-04-24 00:30,24,2940.75,2940.75,2940.75,2940.75,1
20190901|2019-04-24 01:00,24,2941,2941,2939.25,2939.75,3
20190901|2019-04-24 01:30,24,2939.75,2940.25,2939.75,2940.25,6
20190901|2019-04-24 02:00,24,2940.25,2940.25,2939,2939.25,41
20190901|2019-04-24 02:30,24,2940,2940.25,2940,2940.25,12
20190901|2019-04-24 03:30,24,2940.5,2940.75,2940.5,2940.75,9
20190901|2019-04-24 04:00,24,2941.5,2942.75,2941.5,2942.75,6
20190901|2019-04-24 04:30,24,2943,2943,2943,2943,1
20190901|2019-04-24 05:00,24,2943.75,2944.75,2943.75,2944.75,5
20190901|2019-04-24 05:30,24,2943.5,2943.5,2943,2943.25,5
20190901|2019-04-24 06:30,24,2943.5,2943.5,2943.25,2943.25,10
20190901|2019-04-24 07:30,24,2944.25,2944.25,2943.25,2944.25,3
20190901|2019-04-24 08:30,24,2941.5,2942.25,2936.75,2940.5,91
20190901|2019-04-24 09:00,24,2939.75,2943.5,2939.25,2942.75,29
20190901|2019-04-24 09:30,24,2942.25,2944.25,2941.25,2944.25,21
20190901|2019-04-24 10:00,24,2945,2945,2943.25,2944.25,6
20190901|2019-04-24 10:30,24,2943.25,2944,2940,2941.25,8
20190901|2019-04-24 11:00,24,2939.25,2940.5,2939,2940.25,6
20190901|2019-04-24 11:30,24,2940.75,2940.75,2936.75,2936.75,13
20190901|2019-04-24 12:00,24,2937.25,2938.5,2934.75,2938.5,40
20190901|2019-04-24 12:30,24,2938,2939,2938,2939,10
20190901|2019-04-24 13:00,24,2939.75,2939.75,2939.25,2939.25,8
20190901|2019-04-24 13:30,24,2940,2940.75,2940,2940.75,7
20190901|2019-04-24 14:00,24,2941.5,2942,2941,2941,6
20190901|2019-04-24 14:30,24,2940.75,2942.5,2935.5,2935.5,28
20190901|2019-04-24 15:00,24,2936,2939.5,2936,2939.5,6
20190901|2019-04-24 15:30,24,2936.5,2936.75,2933.75,2934,11
20190901|2019-04-24 17:00,25,2936,2938.25,2936,2938.25,7
20190901|2019-04-24 18:00,25,2938,2938,2938,2938,1
20190901|2019-04-24 18:30,25,2937.25,2937.25,2937.25,2937.25,1
20190901|2019-04-24 19:00,25,2938.5,2938.5,2937.75,2937.75,3
20190901|2019-04-24 19:30,25,2939,2939,2938.25,2938.5,6
20190901|2019-04-24 20:00,25,2937,2937,2937,2937,1
20190901|2019-04-24 20:30,25,2939,2939,2939,2939,1
20190901|2019-04-24 21:00,25,2940.25,2940.25,2940,2940,4
20190901|2019-04-24 21:30,25,2940,2940,2939.5,2939.5,9
20190901|2019-04-24 22:00,25,2939,2939,2939,2939,1
20190901|2019-04-25 00:00,25,2941,2941,2941,2941,1
20190901|2019-04-25 01:00,25,2941,2941,2939.5,2939.5,2
20190901|2019-04-25 01:30,25,2938.75,2938.75,2938.75,2938.75,1
20190901|2019-04-25 02:00,25,2935.5,2935.5,2934.5,2934.5,6
20190901|2019-04-25 02:30,25,2935.75,2935.75,2934.75,2934.75,4
20190901|2019-04-25 03:00,25,2936,2936,2935.75,2935.75,7
20190901|2019-04-25 03:30,25,2934.75,2938,2934.75,2938,17
20190901|2019-04-25 04:00,25,2938.5,2938.5,2938,2938,2
20190901|2019-04-25 05:30,25,2935.25,2935.25,2932.75,2935,18
20190901|2019-04-25 06:00,25,2937,2937.25,2936.5,2937,8
20190901|2019-04-25 06:30,25,2937,2938.5,2936.75,2938,22
20190901|2019-04-25 07:00,25,2938.5,2939.5,2937.75,2939.5,33
20190901|2019-04-25 07:30,25,2938.75,2939,2938.75,2939,3
20190901|2019-04-25 08:00,25,2937.5,2937.5,2935,2935,2
20190901|2019-04-25 08:30,25,2934,2934,2925,2931.25,74
20190901|2019-04-25 09:00,25,2932.5,2933,2921.25,2924,74
20190901|2019-04-25 09:30,25,2922.75,2929.25,2920,2929.25,77
20190901|2019-04-25 10:00,25,2930,2935.75,2929,2935.5,75
20190901|2019-04-25 10:30,25,2936,2940.5,2936,2939,59
20190901|2019-04-25 11:00,25,2939.5,2939.5,2935.5,2935.5,13
20190901|2019-04-25 11:30,25,2937.25,2937.25,2936,2936,4
20190901|2019-04-25 12:00,25,2936.5,2936.5,2936.5,2936.5,1
20190901|2019-04-25 12:30,25,2937.75,2938.5,2937,2937,12
20190901|2019-04-25 13:00,25,2939,2941,2939,2940,14
20190901|2019-04-25 14:00,25,2936.5,2938.75,2936.5,2938.75,5
20190901|2019-04-25 14:30,25,2939,2939.5,2933.75,2933.75,31
20190901|2019-04-25 15:00,25,2933.5,2935.25,2932,2932,24
20190901|2019-04-25 15:30,25,2931.75,2933,2928.75,2928.75,20
20190901|2019-04-25 17:00,26,2929,2932,2927.75,2932,7
20190901|2019-04-25 18:00,26,2930.5,2930.5,2929.75,2929.75,4
20190901|2019-04-25 18:30,26,2929.75,2929.75,2929.75,2929.75,2
20190901|2019-04-25 19:00,26,2929.75,2929.75,2924,2925.25,13
20190901|2019-04-25 19:30,26,2924.5,2926,2924.5,2924.5,4
20190901|2019-04-25 20:00,26,2923.75,2928.75,2923.75,2928.75,5
20190901|2019-04-25 20:30,26,2927,2928.25,2926.75,2928.25,3
20190901|2019-04-25 21:00,26,2928,2928.25,2928,2928.25,4
20190901|2019-04-25 21:30,26,2930,2930,2930,2930,1
20190901|2019-04-25 22:00,26,2928.25,2928.25,2927.5,2928.25,3
20190901|2019-04-25 23:00,26,2928.75,2929,2928.75,2929,5
20190901|2019-04-26 00:30,26,2931,2931,2931,2931,1
20190901|2019-04-26 01:00,26,2929.75,2929.75,2929.75,2929.75,1
20190901|2019-04-26 02:00,26,2928,2928,2927,2927,2
20190901|2019-04-26 02:30,26,2928.5,2928.5,2928.5,2928.5,1
20190901|2019-04-26 03:00,26,2929.5,2929.5,2929.5,2929.5,5
20190901|2019-04-26 03:30,26,2929.75,2929.75,2929.25,2929.25,7
20190901|2019-04-26 04:00,26,2928.25,2928.25,2928,2928,11
20190901|2019-04-26 04:30,26,2930,2930,2930,2930,1
20190901|2019-04-26 05:00,26,2930.25,2931,2930.25,2931,3
20190901|2019-04-26 06:30,26,2927.75,2927.75,2927.75,2927.75,1
20190901|2019-04-26 07:00,26,2927.5,2931,2927.5,2931,6
20190901|2019-04-26 07:30,26,2932,2937,2932,2933.75,19
20190901|2019-04-26 08:00,26,2934.5,2938,2934.5,2934.75,16
20190901|2019-04-26 08:30,26,2932.5,2935.25,2927.25,2928.25,52
20190901|2019-04-26 09:00,26,2928.25,2932.5,2925.5,2932.5,188
20190901|2019-04-26 09:30,26,2934.75,2935.25,2932.5,2934.75,35
20190901|2019-04-26 10:00,26,2931.5,2939.5,2931,2939.5,24
20190901|2019-04-26 10:30,26,2939,2940.25,2938,2938.75,36
20190901|2019-04-26 11:00,26,2938.5,2939.25,2937.75,2938,13
20190901|2019-04-26 11:30,26,2939.5,2939.5,2939.5,2939.5,20
20190901|2019-04-26 12:00,26,2937,2937,2936,2937,19
20190901|2019-04-26 13:00,26,2935,2939,2935,2939,12
20190901|2019-04-26 13:30,26,2939,2939.5,2938.75,2938.75,5
20190901|2019-04-26 14:00,26,2941,2943.25,2941,2942,62
20190901|2019-04-26 14:30,26,2942.25,2947.5,2942.25,2947.25,36
20190901|2019-04-26 15:00,26,2947,2947.75,2946.75,2947.25,24
20190901|2019-04-26 15:30,26,2946.5,2948,2946,2946,20
20190901|2019-04-28 17:00,29,2946.25,2949.25,2946.25,2947,16
20190901|2019-04-28 17:30,29,2946.75,2947.25,2946.25,2946.25,5
20190901|2019-04-28 18:00,29,2947.25,2947.25,2946.5,2946.5,4
20190901|2019-04-28 18:30,29,2946.5,2946.5,2946.5,2946.5,3
20190901|2019-04-28 20:30,29,2947.25,2947.25,2946.75,2947,3
20190901|2019-04-28 21:00,29,2947,2947,2947,2947,1
20190901|2019-04-28 22:00,29,2948,2948,2948,2948,1
20190901|2019-04-28 22:30,29,2948,2948,2948,2948,5
20190901|2019-04-28 23:00,29,2948.5,2948.5,2948.5,2948.5,1
20190901|2019-04-29 00:00,29,2947.75,2948.25,2947.75,2948.25,2
20190901|2019-04-29 00:30,29,2948.5,2950.25,2948.5,2949.5,48
20190901|2019-04-29 01:00,29,2948.75,2948.75,2948.75,2948.75,11
20190901|2019-04-29 01:30,29,2948.25,2948.25,2948.25,2948.25,1
20190901|2019-04-29 02:00,29,2948,2948,2948,2948,3
20190901|2019-04-29 03:00,29,2950,2950.75,2950,2950.75,6
20190901|2019-04-29 03:30,29,2950.5,2950.5,2949.75,2949.75,3
20190901|2019-04-29 04:00,29,2949.75,2949.75,2946.5,2946.5,4
20190901|2019-04-29 04:30,29,2947,2947,2947,2947,1
20190901|2019-04-29 05:30,29,2945,2945,2945,2945,2
20190901|2019-04-29 06:00,29,2944.5,2944.75,2944,2944,3
20190901|2019-04-29 06:30,29,2946.25,2946.25,2946.25,2946.25,1
20190901|2019-04-29 07:30,29,2947.5,2947.5,2946,2946.25,4
20190901|2019-04-29 08:00,29,2947.75,2948.75,2947.75,2948.25,5
20190901|2019-04-29 08:30,29,2949,2953.25,2948.5,2951.5,37
20190901|2019-04-29 09:00,29,2949.25,2950.5,2947.75,2950,7
20190901|2019-04-29 09:30,29,2951.5,2954,2951.5,2952.75,19
20190901|2019-04-29 10:00,29,2952,2952.75,2950.5,2950.5,11
20190901|2019-04-29 10:30,29,2951.5,2951.5,2950.25,2950.5,6
20190901|2019-04-29 11:00,29,2950.5,2953.75,2949.75,2953.75,33
20190901|2019-04-29 11:30,29,2955,2956,2954,2955.5,34
20190901|2019-04-29 12:00,29,2955.25,2955.5,2954,2954.75,12
20190901|2019-04-29 12:30,29,2954.5,2954.75,2954,2954,5
20190901|2019-04-29 13:00,29,2955.75,2956.75,2955.75,2955.75,15
20190901|2019-04-29 13:30,29,2955.75,2955.75,2954.5,2954.5,7
20190901|2019-04-29 14:00,29,2955.5,2955.5,2954,2954,5
20190901|2019-04-29 14:30,29,2953.75,2955,2950.5,2950.5,55
20190901|2019-04-29 15:00,29,2950,2951.5,2948.25,2948.75,41
20190901|2019-04-29 15:30,29,2948.25,2949.25,2947.5,2949,15
20190901|2019-04-29 17:00,30,2948.5,2948.75,2947.25,2947.25,27
20190901|2019-04-29 17:30,30,2948,2948.5,2947.5,2947.75,13
20190901|2019-04-29 18:00,30,2948.75,2948.75,2948,2948.5,5
20190901|2019-04-29 18:30,30,2947.5,2947.5,2947.5,2947.5,1
20190901|2019-04-29 19:00,30,2946,2946.25,2946,2946,7
20190901|2019-04-29 19:30,30,2946.5,2946.5,2946.5,2946.5,2
20190901|2019-04-29 20:00,30,2945,2945,2942.25,2943,14
20190901|2019-04-29 20:30,30,2944.5,2944.5,2942.75,2944,18
20190901|2019-04-29 21:00,30,2945.5,2945.5,2945.5,2945.5,9
20190901|2019-04-30 00:00,30,2945.75,2946.5,2945.75,2946.5,3
20190901|2019-04-30 01:00,30,2945.25,2945.25,2945.25,2945.25,1
20190901|2019-04-30 02:00,30,2947.25,2947.5,2946.75,2947.5,8
20190901|2019-04-30 02:30,30,2946.75,2946.75,2945,2945.25,11
20190901|2019-04-30 04:00,30,2948,2948,2947.5,2947.5,10
20190901|2019-04-30 04:30,30,2948.5,2948.75,2948.5,2948.75,2
20190901|2019-04-30 05:00,30,2948,2948,2948,2948,1
20190901|2019-04-30 05:30,30,2949,2949,2949,2949,5
20190901|2019-04-30 06:00,30,2949.25,2949.5,2949.25,2949.5,2
20190901|2019-04-30 07:00,30,2949.5,2950.75,2949.5,2949.5,9
20190901|2019-04-30 07:30,30,2949.25,2949.25,2946,2946,3
20190901|2019-04-30 08:00,30,2945.25,2947.5,2945.25,2947.5,7
20190901|2019-04-30 08:30,30,2945.5,2946,2941.75,2942.5,149
20190901|2019-04-30 09:00,30,2943,2945.25,2941.25,2941.75,26
20190901|2019-04-30 09:30,30,2942.5,2944.75,2941.5,2941.5,14
20190901|2019-04-30 10:00,30,2939.5,2939.5,2931.75,2937.5,76
20190901|2019-04-30 10:30,30,2939,2945.25,2938.75,2944.25,39
20190901|2019-04-30 11:00,30,2943.75,2946,2943,2945,37
20190901|2019-04-30 11:30,30,2945,2946.75,2943,2945.25,19
20190901|2019-04-30 12:00,30,2947.5,2947.75,2945.5,2945.5,3
20190901|2019-04-30 12:30,30,2946.5,2952,2946.5,2952,14
20190901|2019-04-30 13:00,30,2951.75,2952,2950.75,2950.75,6
20190901|2019-04-30 13:30,30,2950,2952,2949.5,2950,16
20190901|2019-04-30 14:00,30,2950.5,2952.25,2950.5,2952,9
20190901|2019-04-30 14:30,30,2951,2956,2949.25,2952,67
20190901|2019-04-30 15:00,30,2952.25,2957.25,2951.25,2956.5,80
20190901|2019-04-30 15:30,30,2958.25,2962,2958.25,2961.5,62
20190901|2019-04-30 17:00,1,2960.25,2960.25,2960,2960.25,4
20190901|2019-04-30 17:30,1,2959.25,2960,2959.25,2959.25,9
20190901|2019-04-30 18:30,1,2959.5,2960.75,2959.5,2960.75,9
20190901|2019-04-30 19:00,1,2960.75,2961.25,2960.75,2961,6
20190901|2019-04-30 19:30,1,2961,2962,2960.25,2962,166
20190901|2019-04-30 20:00,1,2962,2962,2961.75,2961.75,2
20190901|2019-04-30 20:30,1,2963.5,2963.75,2963,2963.5,15
20190901|2019-04-30 21:00,1,2964,2965.75,2964,2965.25,16
20190901|2019-04-30 21:30,1,2965,2966.5,2965,2966,12
20190901|2019-04-30 22:00,1,2966.75,2967.75,2965.75,2965.75,31
20190901|2019-04-30 22:30,1,2965.25,2965.25,2965.25,2965.25,1
20190901|2019-05-01 00:00,1,2964.75,2964.75,2964.75,2964.75,1
20190901|2019-05-01 00:30,1,2965,2965,2965,2965,2
20190901|2019-05-01 01:00,1,2966,2966,2965.25,2965.25,3
20190901|2019-05-01 02:00,1,2964.5,2965,2964.25,2965,5
20190901|2019-05-01 02:30,1,2965,2965.5,2965,2965.5,2
20190901|2019-05-01 03:00,1,2966.25,2966.25,2966.25,2966.25,1
20190901|2019-05-01 03:30,1,2965.25,2965.25,2965.25,2965.25,1
20190901|2019-05-01 04:30,1,2964.25,2964.25,2964.25,2964.25,1
20190901|2019-05-01 05:00,1,2963,2963.5,2963,2963.5,2
20190901|2019-05-01 05:30,1,2963,2963,2962.5,2962.5,6
20190901|2019-05-01 06:00,1,2963,2963,2963,2963,1
20190901|2019-05-01 07:00,1,2963.5,2963.75,2963.5,2963.75,5
20190901|2019-05-01 07:30,1,2963.25,2963.25,2961.25,2961.75,100
20190901|2019-05-01 08:00,1,2960.75,2961,2960,2960,5
20190901|2019-05-01 08:30,1,2960,2960,2956,2956,60
20190901|2019-05-01 09:00,1,2956.5,2958.25,2953.25,2954.75,53
20190901|2019-05-01 09:30,1,2954,2956.5,2954,2956,33
20190901|2019-05-01 10:00,1,2957.25,2957.5,2956.25,2956.25,6
20190901|2019-05-01 10:30,1,2957.5,2961.5,2957.5,2959.5,48
20190901|2019-05-01 11:00,1,2959,2959,2952,2954.25,22
20190901|2019-05-01 11:30,1,2954,2954,2950,2953,36
20190901|2019-05-01 12:00,1,2953.25,2956.5,2952,2952.75,38
20190901|2019-05-01 12:30,1,2953.75,2955.75,2953.75,2955.75,8
20190901|2019-05-01 13:00,1,2954,2962,2954,2961,86
20190901|2019-05-01 13:30,1,2957.5,2957.5,2945.5,2951,78
20190901|2019-05-01 14:00,1,2950,2951.75,2944,2946,51
20190901|2019-05-01 14:30,1,2945.5,2945.5,2930,2930,113
20190901|2019-05-01 15:00,1,2930.75,2930.75,2927,2928.75,58
20190901|2019-05-01 15:30,1,2928.75,2928.75,2923,2923,28
20190901|2019-05-01 17:00,2,2922.5,2924.5,2921.25,2924.25,25
20190901|2019-05-01 17:30,2,2925.25,2925.75,2925,2925.75,4
20190901|2019-05-01 18:00,2,2927.25,2927.25,2926.5,2926.5,2
20190901|2019-05-01 18:30,2,2928,2928,2926.5,2926.5,6
20190901|2019-05-01 19:00,2,2926.5,2926.5,2926.5,2926.5,1
20190901|2019-05-01 19:30,2,2928,2929.25,2928,2929.25,8
20190901|2019-05-01 20:00,2,2930,2931,2929,2930,16
20190901|2019-05-01 20:30,2,2930.5,2931.75,2930.25,2930.5,7
20190901|2019-05-01 21:00,2,2931,2931,2929.5,2929.5,14
20190901|2019-05-01 22:00,2,2930.5,2930.5,2930.5,2930.5,1
20190901|2019-05-01 22:30,2,2931.75,2932,2931.75,2931.75,14
20190901|2019-05-01 23:00,2,2931.5,2931.5,2931.5,2931.5,1
20190901|2019-05-01 23:30,2,2930.75,2930.75,2930.75,2930.75,1
20190901|2019-05-02 00:00,2,2930.25,2930.5,2929.5,2929.5,5
20190901|2019-05-02 00:30,2,2930.5,2930.5,2930.5,2930.5,6
20190901|2019-05-02 01:00,2,2931.25,2931.25,2931.25,2931.25,1
20190901|2019-05-02 01:30,2,2932.5,2932.5,2932.5,2932.5,2
20190901|2019-05-02 02:00,2,2933,2933.25,2933,2933.25,6
20190901|2019-05-02 02:30,2,2934.75,2936,2934.75,2936,5
20190901|2019-05-02 03:00,2,2932,2933,2932,2933,2
20190901|2019-05-02 03:30,2,2933.75,2936.5,2933.75,2935.5,4
20190901|2019-05-02 04:00,2,2935,2937.25,2935,2937.25,11
20190901|2019-05-02 04:30,2,2937.5,2938,2937.5,2938,8
20190901|2019-05-02 05:00,2,2935,2935,2933.75,2933.75,11
20190901|2019-05-02 05:30,2,2935,2936.25,2934.75,2936.25,7
20190901|2019-05-02 06:30,2,2933.75,2933.75,2933.75,2933.75,2
20190901|2019-05-02 07:00,2,2930.5,2930.5,2929,2929,10
20190901|2019-05-02 07:30,2,2931.5,2931.5,2928,2928,4
20190901|2019-05-02 08:00,2,2928,2929.25,2927.25,2927.75,18
20190901|2019-05-02 08:30,2,2927.5,2934.25,2925.75,2932.75,47
20190901|2019-05-02 09:00,2,2933.25,2938,2933.25,2935.25,86
20190901|2019-05-02 09:30,2,2934,2936.75,2927.75,2927.75,26
20190901|2019-05-02 10:00,2,2928.25,2930.5,2916.75,2916.75,248
20190901|2019-05-02 10:30,2,2918,2921.5,2907,2910.5,428
20190901|2019-05-02 11:00,2,2911.25,2915.25,2909.25,2913,85
20190901|2019-05-02 11:30,2,2915,2919,2914.75,2916.5,286
20190901|2019-05-02 12:00,2,2916.25,2923.25,2912.25,2921.5,64
20190901|2019-05-02 12:30,2,2920.5,2925,2920.5,2921,48
20190901|2019-05-02 13:00,2,2920.5,2926,2920.5,2924,18
20190901|2019-05-02 13:30,2,2923,2924.5,2917,2920.25,44
20190901|2019-05-02 14:00,2,2920.5,2924.5,2919.75,2923.5,18
20190901|2019-05-02 14:30,2,2923.75,2924,2920,2924,54
20190901|2019-05-02 15:00,2,2924,2924,2921.5,2922,43
20190901|2019-05-02 15:30,2,2924,2925,2923.5,2925,22
20190901|2019-05-02 17:00,3,2926.5,2926.5,2924.75,2924.75,3
20190901|2019-05-02 17:30,3,2925.25,2925.25,2925.25,2925.25,1
20190901|2019-05-02 18:00,3,2925.5,2925.5,2925.5,2925.5,2
20190901|2019-05-02 19:00,3,2923.5,2924.25,2923.5,2924.25,4
20190901|2019-05-02 20:00,3,2926.25,2926.25,2926.25,2926.25,2
20190901|2019-05-02 20:30,3,2922.75,2925.75,2922.75,2925.75,13
20190901|2019-05-02 21:00,3,2926,2926.75,2926,2926.75,10
20190901|2019-05-02 21:30,3,2926.25,2927.5,2926.25,2927.5,9
20190901|2019-05-02 22:00,3,2929,2931.25,2929,2929,15
20190901|2019-05-02 23:00,3,2929.25,2929.25,2929.25,2929.25,1
20190901|2019-05-03 00:00,3,2929.25,2929.25,2929.25,2929.25,2
20190901|2019-05-03 01:30,3,2927.75,2927.75,2927.75,2927.75,1
20190901|2019-05-03 02:00,3,2929.25,2930.25,2929.25,2930.25,2
20190901|2019-05-03 02:30,3,2930.25,2930.25,2930.25,2930.25,1
20190901|2019-05-03 03:00,3,2932.25,2934.5,2932.25,2934.5,8
20190901|2019-05-03 03:30,3,2933.25,2933.25,2932.5,2932.5,2
20190901|2019-05-03 04:00,3,2933.75,2933.75,2933.75,2933.75,2
20190901|2019-05-03 04:30,3,2931.5,2931.5,2931.5,2931.5,1
20190901|2019-05-03 05:00,3,2930,2931.5,2929.75,2931.5,16
20190901|2019-05-03 05:30,3,2932,2932.25,2932,2932,8
20190901|2019-05-03 06:00,3,2932,2932,2931.25,2931.25,2
20190901|2019-05-03 06:30,3,2932,2932,2932,2932,2
20190901|2019-05-03 07:00,3,2933.5,2933.5,2932.5,2933,9
20190901|2019-05-03 07:30,3,2934.5,2939.5,2929.75,2939,80
20190901|2019-05-03 08:00,3,2939.5,2939.75,2936.5,2939.75,14
20190901|2019-05-03 08:30,3,2939,2942.5,2937,2941.25,75
20190901|2019-05-03 09:00,3,2941,2944.75,2937.75,2938,62
20190901|2019-05-03 09:30,3,2940.75,2945.25,2940.5,2945.25,21
20190901|2019-05-03 10:00,3,2945,2948.25,2944,2944.75,532
20190901|2019-05-03 10:30,3,2944.75,2947.5,2944.5,2947.5,12
20190901|2019-05-03 11:00,3,2947.25,2950.75,2947.25,2950.25,102
20190901|2019-05-03 11:30,3,2951.25,2952,2949.75,2951,17
20190901|2019-05-03 12:00,3,2950.25,2952.75,2950,2952.75,12
20190901|2019-05-03 12:30,3,2953,2955,2953,2953.5,27
20190901|2019-05-03 13:00,3,2952.5,2952.5,2951.75,2952.5,11
20190901|2019-05-03 13:30,3,2952,2953.25,2951,2951.25,27
20190901|2019-05-03 14:00,3,2950.25,2950.75,2949.25,2950.75,21
20190901|2019-05-03 14:30,3,2951.5,2953.5,2951.5,2953.5,11
20190901|2019-05-03 15:00,3,2951.5,2953.5,2951.25,2953.5,10
20190901|2019-05-03 15:30,3,2954,2955,2954,2954.5,30
20190901|2019-05-05 17:00,6,2927,2927,2899.75,2906,211
20190901|2019-05-05 17:30,6,2906.5,2913.75,2904.75,2913.75,47
20190901|2019-05-05 18:00,6,2913.75,2913.75,2911,2913.75,37
20190901|2019-05-05 18:30,6,2912.25,2914.25,2898.75,2900.5,84
20190901|2019-05-05 19:00,6,2900.75,2904,2897,2901.25,56
20190901|2019-05-05 19:30,6,2900,2903.25,2893.25,2895,93
20190901|2019-05-05 20:00,6,2893,2896.5,2889.5,2895.5,72
20190901|2019-05-05 20:30,6,2896.75,2900,2895,2899.75,48
20190901|2019-05-05 21:00,6,2899.5,2901,2898,2898,16
20190901|2019-05-05 21:30,6,2897.5,2898,2896.25,2896.75,22
20190901|2019-05-05 22:00,6,2898,2898.5,2896.5,2896.5,10
20190901|2019-05-05 22:30,6,2896.5,2896.5,2890.75,2892.25,32
20190901|2019-05-05 23:00,6,2892.5,2894,2892.5,2894,4
20190901|2019-05-05 23:30,6,2894.5,2908,2894.5,2906,65
20190901|2019-05-06 00:00,6,2907.25,2908.75,2902,2904,97
20190901|2019-05-06 00:30,6,2904.25,2906.5,2904,2905.75,38
20190901|2019-05-06 01:00,6,2906,2907.25,2899.5,2899.5,24
20190901|2019-05-06 01:30,6,2898.75,2901.5,2896.5,2898,39
20190901|2019-05-06 02:00,6,2899,2909,2897,2905.75,59
20190901|2019-05-06 02:30,6,2907,2907,2900,2900.25,33
20190901|2019-05-06 03:00,6,2904.25,2904.25,2902.5,2902.5,6
20190901|2019-05-06 03:30,6,2900.5,2900.5,2898.5,2898.5,9
20190901|2019-05-06 04:00,6,2898.5,2898.5,2897.75,2898,9
20190901|2019-05-06 04:30,6,2898,2899.75,2898,2899.75,15
20190901|2019-05-06 05:00,6,2901.25,2902.25,2900.25,2902.25,22
20190901|2019-05-06 05:30,6,2903,2903.75,2902.25,2903.75,13
20190901|2019-05-06 06:00,6,2906,2906,2903,2903,8
20190901|2019-05-06 06:30,6,2904,2906.75,2904,2905.25,12
20190901|2019-05-06 07:00,6,2906.75,2909.25,2905.25,2909.25,23
20190901|2019-05-06 07:30,6,2909.25,2909.75,2907,2907.5,10
20190901|2019-05-06 08:00,6,2906.75,2906.75,2901.5,2901.5,22
20190901|2019-05-06 08:30,6,2903,2920.25,2899.75,2919.75,243
20190901|2019-05-06 09:00,6,2919.5,2924.25,2915.75,2920.75,110
20190901|2019-05-06 09:30,6,2920,2926.75,2920,2924.25,52
20190901|2019-05-06 10:00,6,2925.75,2929.25,2923,2929.25,115
20190901|2019-05-06 10:30,6,2929.75,2929.75,2923.25,2923.25,86
20190901|2019-05-06 11:00,6,2923.75,2923.75,2920.5,2922.5,519
20190901|2019-05-06 11:30,6,2923.75,2925.75,2922,2922,37
20190901|2019-05-06 12:00,6,2920.75,2926.25,2920.5,2926.25,13
20190901|2019-05-06 12:30,6,2926.75,2928,2925.75,2927.5,10
20190901|2019-05-06 13:00,6,2929,2931,2929,2931,15
20190901|2019-05-06 13:30,6,2931,2941,2931,2941,65
20190901|2019-05-06 14:00,6,2940.25,2942.5,2938.5,2940.75,572
20190901|2019-05-06 14:30,6,2940.75,2943.25,2938.5,2938.5,86
20190901|2019-05-06 15:00,6,2940.5,2941.25,2936.25,2938,20
20190901|2019-05-06 15:30,6,2938.5,2938.5,2916.75,2916.75,87
20190901|2019-05-06 17:00,7,2918,2922.75,2917.75,2919.25,25
20190901|2019-05-06 17:30,7,2922,2922,2921.5,2921.5,3
20190901|2019-05-06 18:00,7,2921.75,2921.75,2921,2921.25,22
20190901|2019-05-06 18:30,7,2923.25,2924,2923.25,2924,7
20190901|2019-05-06 19:00,7,2923.75,2924.25,2916.5,2917,11
20190901|2019-05-06 19:30,7,2918,2922.5,2918,2922.5,10
20190901|2019-05-06 20:00,7,2922.25,2922.25,2921.75,2921.75,2
20190901|2019-05-06 20:30,7,2920.75,2922.75,2920.75,2922,5
20190901|2019-05-06 21:00,7,2922.75,2923.5,2922.75,2923.5,4
20190901|2019-05-06 21:30,7,2924,2924,2924,2924,1
20190901|2019-05-06 22:00,7,2923,2923,2921.25,2921.25,7
20190901|2019-05-06 22:30,7,2921.75,2921.75,2916.75,2916.75,20
20190901|2019-05-06 23:00,7,2919.75,2920,2918.75,2920,9
20190901|2019-05-06 23:30,7,2921.5,2922,2921.5,2921.5,3
20190901|2019-05-07 00:00,7,2919,2919.25,2919,2919.25,6
20190901|2019-05-07 00:30,7,2921.5,2921.5,2921.5,2921.5,1
20190901|2019-05-07 01:00,7,2922.25,2934.25,2921.75,2934.25,73
20190901|2019-05-07 01:30,7,2935,2935,2932.25,2932.25,5
20190901|2019-05-07 02:00,7,2932,2933,2932,2933,2
20190901|2019-05-07 02:30,7,2931,2931,2931,2931,6
20190901|2019-05-07 03:00,7,2927.5,2927.5,2927.5,2927.5,1
20190901|2019-05-07 03:30,7,2927.75,2928.25,2927.5,2927.5,4
20190901|2019-05-07 04:00,7,2925.75,2925.75,2925.25,2925.25,10
20190901|2019-05-07 04:30,7,2922.25,2924.5,2921.5,2924.5,16
20190901|2019-05-07 05:00,7,2923.25,2923.5,2923.25,2923.5,66
20190901|2019-05-07 05:30,7,2923.5,2924,2923,2923,15
20190901|2019-05-07 06:00,7,2918.75,2919.5,2918.75,2919.5,4
20190901|2019-05-07 06:30,7,2920.75,2921,2915,2915,14
20190901|2019-05-07 07:00,7,2915.5,2918.75,2915.5,2918.75,14
20190901|2019-05-07 07:30,7,2919.75,2919.75,2918.75,2918.75,3
20190901|2019-05-07 08:00,7,2917.5,2917.5,2910,2911.75,68
20190901|2019-05-07 08:30,7,2914,2918.25,2901,2907.5,179
20190901|2019-05-07 09:00,7,2907,2907,2896,2905,118
20190901|2019-05-07 09:30,7,2903.5,2904.5,2893.25,2895,75
20190901|2019-05-07 10:00,7,2894.75,2898.5,2889.5,2896.25,87
20190901|2019-05-07 10:30,7,2897.75,2900,2888.25,2889.75,70
20190901|2019-05-07 11:00,7,2890,2899.5,2886.75,2899.5,84
20190901|2019-05-07 11:30,7,2899.25,2901.25,2894.25,2894.25,54
20190901|2019-05-07 12:00,7,2894,2894,2879,2881,110
20190901|2019-05-07 12:30,7,2880,2885.25,2876.25,2883.75,62
20190901|2019-05-07 13:00,7,2881.75,2885.75,2877,2877.25,98
20190901|2019-05-07 13:30,7,2877,2881.5,2872.5,2881.5,98
20190901|2019-05-07 14:00,7,2879.5,2882.75,2874.75,2875.75,71
20190901|2019-05-07 14:30,7,2875.75,2891.5,2867.75,2889.75,287
20190901|2019-05-07 15:00,7,2890,2896,2890,2895.5,48
20190901|2019-05-07 15:30,7,2895.25,2896,2892.75,2896,10
20190901|2019-05-07 17:00,8,2895.5,2895.5,2890.5,2892,27
20190901|2019-05-07 17:30,8,2891.75,2891.75,2891.5,2891.5,2
20190901|2019-05-07 18:00,8,2892,2893,2891,2891,6
20190901|2019-05-07 18:30,8,2891.25,2891.25,2889.75,2889.75,9
20190901|2019-05-07 19:00,8,2889,2892.25,2889,2892.25,7
20190901|2019-05-07 19:30,8,2892.25,2893.25,2890.25,2890.25,8
20190901|2019-05-07 20:00,8,2891.5,2896,2891.5,2894.5,36
20190901|2019-05-07 20:30,8,2896.75,2898,2896.75,2897.5,13
20190901|2019-05-07 21:00,8,2898.5,2900,2895.5,2898.75,51
20190901|2019-05-07 21:30,8,2899.5,2900.25,2899,2899,37
20190901|2019-05-07 22:00,8,2898.75,2898.75,2897.25,2898.5,7
20190901|2019-05-07 22:30,8,2896.75,2896.75,2895,2896.25,12
20190901|2019-05-07 23:00,8,2897,2897,2896,2896.5,4
20190901|2019-05-07 23:30,8,2897.5,2897.75,2897,2897.75,4
20190901|2019-05-08 00:00,8,2897.5,2897.5,2896.25,2896.75,7
20190901|2019-05-08 00:30,8,2895,2897.25,2894.5,2896.75,23
20190901|2019-05-08 01:00,8,2898.5,2898.5,2894.25,2894.25,10
20190901|2019-05-08 01:30,8,2894,2894.25,2894,2894.25,6
20190901|2019-05-08 02:00,8,2896.25,2898.5,2896.25,2896.5,31
20190901|2019-05-08 02:30,8,2896.5,2898.75,2896.5,2898.75,44
20190901|2019-05-08 03:00,8,2899.25,2903.5,2899.25,2902,15
20190901|2019-05-08 03:30,8,2899,2900,2895.75,2897,11
20190901|2019-05-08 04:00,8,2895,2895,2889.75,2891,39
20190901|2019-05-08 04:30,8,2890,2891,2883.5,2884,92
20190901|2019-05-08 05:00,8,2883.5,2884.75,2881,2883,87
20190901|2019-05-08 05:30,8,2883.5,2885.25,2882,2885.25,84
20190901|2019-05-08 06:00,8,2882.75,2882.75,2874.25,2879,155
20190901|2019-05-08 06:30,8,2877.5,2880.75,2877.5,2880.75,25
20190901|2019-05-08 07:00,8,2880.5,2883.75,2879.5,2883,79
20190901|2019-05-08 07:30,8,2882.25,2890.5,2876,2887.5,169
20190901|2019-05-08 08:00,8,2885.25,2885.75,2882,2885.25,88
20190901|2019-05-08 08:30,8,2885.5,2892,2878.25,2888.75,535
20190901|2019-05-08 09:00,8,2890,2893.25,2886,2886,63
20190901|2019-05-08 09:30,8,2888,2896.25,2883,2896.25,176
20190901|2019-05-08 10:00,8,2896.75,2903.25,2894.25,2897.25,219
20190901|2019-05-08 10:30,8,2895.5,2896.5,2888,2894,358
20190901|2019-05-08 11:00,8,2893.75,2893.75,2887,2892.5,23
20190901|2019-05-08 11:30,8,2893.5,2898.5,2893.5,2898,18
20190901|2019-05-08 12:00,8,2899.25,2900.25,2896,2897.5,62
20190901|2019-05-08 12:30,8,2896,2896.5,2894.5,2895.25,37
20190901|2019-05-08 13:00,8,2895.25,2897,2893.25,2897,9
20190901|2019-05-08 13:30,8,2897.75,2897.75,2895.75,2896.75,17
20190901|2019-05-08 14:00,8,2898.5,2901.5,2898.25,2901.5,21
20190901|2019-05-08 14:30,8,2898.5,2899,2884.25,2885.75,73
20190901|2019-05-08 15:00,8,2885.75,2893,2885.75,2892,38
20190901|2019-05-08 15:30,8,2891,2891,2889.25,2889.25,9
20190901|2019-05-08 17:00,9,2887.5,2887.5,2886.25,2887.5,18
20190901|2019-05-08 17:30,9,2888.25,2889.75,2888.25,2889.75,4
20190901|2019-05-08 18:30,9,2887.25,2887.5,2886.75,2887,10
20190901|2019-05-08 19:00,9,2886.5,2888,2886,2886,6
20190901|2019-05-08 19:30,9,2885.25,2885.25,2876.5,2882,67
20190901|2019-05-08 20:00,9,2883.75,2885.25,2882,2882,14
20190901|2019-05-08 20:30,9,2882,2883.25,2881.75,2881.75,10
20190901|2019-05-08 21:00,9,2880,2880,2874.75,2876.25,45
20190901|2019-05-08 21:30,9,2875.5,2877.25,2873,2877.25,28
20190901|2019-05-08 22:00,9,2875.75,2875.75,2875.75,2875.75,2
20190901|2019-05-08 22:30,9,2875.75,2876.75,2873.25,2876.75,13
20190901|2019-05-08 23:00,9,2877,2877,2876.5,2876.5,2
20190901|2019-05-08 23:30,9,2875.75,2875.75,2875.75,2875.75,2
20190901|2019-05-09 00:00,9,2879.5,2879.5,2878,2878,2
20190901|2019-05-09 00:30,9,2877.25,2878.5,2877.25,2878.5,8
20190901|2019-05-09 01:00,9,2877.5,2879.25,2877.5,2879.25,3
20190901|2019-05-09 01:30,9,2876.75,2877.5,2872,2872,23
20190901|2019-05-09 02:00,9,2872,2872.75,2867,2870,83
20190901|2019-05-09 02:30,9,2869,2870.75,2863.5,2868.5,94
20190901|2019-05-09 03:00,9,2869,2871,2864.25,2868,80
20190901|2019-05-09 03:30,9,2868.75,2870.25,2868.75,2870.25,92
20190901|2019-05-09 04:00,9,2870.25,2872.25,2870,2871,91
20190901|2019-05-09 04:30,9,2868.5,2871,2868.5,2870,88
20190901|2019-05-09 05:00,9,2868.75,2868.75,2868.75,2868.75,2
20190901|2019-05-09 05:30,9,2870.5,2874,2870.5,2874,19
20190901|2019-05-09 06:00,9,2874.5,2874.75,2873,2873.5,18
20190901|2019-05-09 06:30,9,2873,2875,2872,2872,17
20190901|2019-05-09 07:00,9,2870.75,2870.75,2869.25,2870.25,10
20190901|2019-05-09 07:30,9,2869.5,2870,2863,2863,76
20190901|2019-05-09 08:00,9,2863,2863,2857.25,2859.5,91
20190901|2019-05-09 08:30,9,2858.75,2862.5,2848.5,2855.5,153
20190901|2019-05-09 09:00,9,2851.75,2853.25,2842,2845.75,295
20190901|2019-05-09 09:30,9,2845.75,2852.25,2843,2844.5,143
20190901|2019-05-09 10:00,9,2845.75,2851.25,2841.5,2842.25,132
20190901|2019-05-09 10:30,9,2845.75,2856,2845.5,2852.75,48
20190901|2019-05-09 11:00,9,2853,2863.25,2850,2860.25,129
20190901|2019-05-09 11:30,9,2862.75,2879.5,2862.75,2871.5,279
20190901|2019-05-09 12:00,9,2874.75,2876,2869,2870,87
20190901|2019-05-09 12:30,9,2870.5,2881.75,2869.25,2875.25,90
20190901|2019-05-09 13:00,9,2874.75,2878.75,2871.5,2875.25,35
20190901|2019-05-09 13:30,9,2878,2881.5,2870.25,2870.25,74
20190901|2019-05-09 14:00,9,2871.25,2873.75,2864.25,2873.5,63
20190901|2019-05-09 14:30,9,2874,2878.75,2871.75,2876,168
20190901|2019-05-09 15:00,9,2875.5,2880.75,2875.5,2878,50
20190901|2019-05-09 15:30,9,2877.25,2878.75,2877.25,2877.25,8
20190901|2019-05-09 17:00,10,2876.25,2876.25,2871.25,2875,28
20190901|2019-05-09 17:30,10,2875.5,2875.5,2872,2872,17
20190901|2019-05-09 18:00,10,2874.25,2878.5,2874.25,2876.5,13
20190901|2019-05-09 18:30,10,2878.75,2879.25,2878.5,2878.5,9
20190901|2019-05-09 19:00,10,2879.25,2893.25,2873,2883,134
20190901|2019-05-09 19:30,10,2886,2891.75,2880,2884.5,147
20190901|2019-05-09 20:00,10,2885.75,2885.75,2879.5,2881.75,46
20190901|2019-05-09 20:30,10,2882.75,2889.25,2882.75,2888.75,185
20190901|2019-05-09 21:00,10,2888,2888,2884,2884.5,51
20190901|2019-05-09 21:30,10,2883,2883.75,2871.5,2871.5,14
20190901|2019-05-09 22:00,10,2872.5,2882,2864,2876,130
20190901|2019-05-09 22:30,10,2877.25,2879.25,2863.25,2864,65
20190901|2019-05-09 23:00,10,2864.75,2871,2861,2863,207
20190901|2019-05-09 23:30,10,2862.5,2864,2859.25,2863.75,39
20190901|2019-05-10 00:00,10,2862.25,2867.75,2858,2866.25,26
20190901|2019-05-10 00:30,10,2868,2873.5,2868,2873.5,29
20190901|2019-05-10 01:00,10,2870.75,2877.25,2870.75,2876,63
20190901|2019-05-10 01:30,10,2874.5,2877.25,2873.5,2873.5,38
20190901|2019-05-10 02:00,10,2876.75,2878.75,2872,2874.75,32
20190901|2019-05-10 02:30,10,2873.25,2873.25,2870.25,2870.5,83
20190901|2019-05-10 03:00,10,2868.5,2870,2867,2870,53
20190901|2019-05-10 03:30,10,2873,2873,2872,2872,12
20190901|2019-05-10 04:00,10,2870,2873.25,2870,2873.25,3
20190901|2019-05-10 04:30,10,2873,2874,2869.25,2869.25,36
20190901|2019-05-10 05:00,10,2873,2873,2873,2873,1
20190901|2019-05-10 05:30,10,2875,2877.5,2868.75,2869.25,27
20190901|2019-05-10 06:00,10,2869.25,2870.75,2864.5,2864.5,14
20190901|2019-05-10 06:30,10,2862.75,2865.25,2861.25,2861.75,24
20190901|2019-05-10 07:00,10,2861.5,2861.75,2856.75,2860,103
20190901|2019-05-10 07:30,10,2859,2861,2854.25,2861,37
20190901|2019-05-10 08:00,10,2864.25,2865.75,2862.25,2865,40
20190901|2019-05-10 08:30,10,2865.5,2871.5,2864,2867.25,90
20190901|2019-05-10 09:00,10,2863.75,2863.75,2849,2851,211
20190901|2019-05-10 09:30,10,2850,2851,2833.5,2836.75,262
20190901|2019-05-10 10:00,10,2837,2844.5,2831,2838.25,234
20190901|2019-05-10 10:30,10,2836,2842.75,2833,2840,233
20190901|2019-05-10 11:00,10,2841.25,2857.5,2841,2856.75,154
20190901|2019-05-10 11:30,10,2857.75,2864,2857,2862.25,102
20190901|2019-05-10 12:00,10,2864.25,2873,2861,2869,144
20190901|2019-05-10 12:30,10,2868.25,2877,2868.25,2875.25,77
20190901|2019-05-10 13:00,10,2875.75,2877.5,2869,2869.5,68
20190901|2019-05-10 13:30,10,2871.75,2882.25,2871.5,2878.75,69
20190901|2019-05-10 14:00,10,2880.25,2897.75,2880.25,2895.25,168
20190901|2019-05-10 14:30,10,2893,2893.25,2879.75,2887.5,92
20190901|2019-05-10 15:00,10,2888.75,2892,2887,2892,52
20190901|2019-05-10 15:30,10,2893,2894,2891.25,2892.5,51
20190901|2019-05-12 17:00,13,2864.75,2873.5,2864,2870,78
20190901|2019-05-12 17:30,13,2868.25,2869.75,2868.25,2869.75,6
20190901|2019-05-12 18:00,13,2868.25,2870.25,2868,2870.25,9
20190901|2019-05-12 18:30,13,2868,2868.25,2862.75,2864.25,68
20190901|2019-05-12 19:00,13,2861.75,2863.25,2858.5,2863.25,43
20190901|2019-05-12 19:30,13,2863.25,2863.5,2862.5,2863,8
20190901|2019-05-12 20:00,13,2863,2865,2863,2864.25,5
20190901|2019-05-12 20:30,13,2863.5,2864.5,2863.5,2864.25,5
20190901|2019-05-12 21:00,13,2862.5,2862.5,2862.25,2862.25,2
20190901|2019-05-12 21:30,13,2861.25,2863.25,2861,2863.25,7
20190901|2019-05-12 22:00,13,2863,2863,2861.75,2862,9
20190901|2019-05-12 22:30,13,2862.25,2863,2862.25,2862.5,304
20190901|2019-05-12 23:30,13,2863.25,2863.25,2863.25,2863.25,1
20190901|2019-05-13 00:30,13,2860.25,2860.25,2860.25,2860.25,1
20190901|2019-05-13 01:00,13,2861,2862.75,2861,2862.75,8
20190901|2019-05-13 01:30,13,2862.25,2863.25,2862.25,2863.25,4
20190901|2019-05-13 02:00,13,2859.5,2859.75,2852.75,2852.75,21
20190901|2019-05-13 02:30,13,2853.25,2854.25,2851,2851,25
20190901|2019-05-13 03:00,13,2850,2852.25,2849.5,2852,61
20190901|2019-05-13 03:30,13,2858,2858,2854.5,2854.5,13
20190901|2019-05-13 04:00,13,2858.75,2858.75,2856.5,2856.5,3
20190901|2019-05-13 04:30,13,2858,2858,2857.25,2857.25,4
20190901|2019-05-13 05:00,13,2859.75,2859.75,2856.75,2856.75,4
20190901|2019-05-13 05:30,13,2855,2855,2854.25,2854.25,5
20190901|2019-05-13 06:00,13,2858.25,2858.5,2852.5,2852.5,10
20190901|2019-05-13 06:30,13,2853.5,2855.5,2847.75,2850,34
20190901|2019-05-13 07:00,13,2848.75,2848.75,2833.5,2839,179
20190901|2019-05-13 07:30,13,2837,2837.75,2833.75,2834,102
20190901|2019-05-13 08:00,13,2833.5,2836.25,2831,2831.25,65
20190901|2019-05-13 08:30,13,2831.25,2841.5,2826,2828.75,243
20190901|2019-05-13 09:00,13,2827.5,2827.5,2818,2825.25,265
20190901|2019-05-13 09:30,13,2823.25,2832,2821.25,2825.25,89
20190901|2019-05-13 10:00,13,2821.25,2825.5,2817.25,2820.5,50
20190901|2019-05-13 10:30,13,2821.5,2822.5,2814,2821.75,671
20190901|2019-05-13 11:00,13,2821.75,2821.75,2811.75,2814.5,121
20190901|2019-05-13 11:30,13,2813.5,2818,2810.5,2810.5,98
20190901|2019-05-13 12:00,13,2810,2811.75,2806.25,2807.25,83
20190901|2019-05-13 12:30,13,2807.5,2818.25,2807.5,2818,114
20190901|2019-05-13 13:00,13,2817.75,2825.5,2812.75,2823.5,153
20190901|2019-05-13 13:30,13,2821,2829.25,2816.75,2826.5,80
20190901|2019-05-13 14:00,13,2825.25,2828.25,2814.25,2815.25,81
20190901|2019-05-13 14:30,13,2814.75,2820,2809.25,2817,84
20190901|2019-05-13 15:00,13,2817,2817.5,2810.75,2811.5,45
20190901|2019-05-13 15:30,13,2811.5,2811.5,2808.75,2811.5,13
20190901|2019-05-13 17:00,14,2809.75,2809.75,2804.5,2807,42
20190901|2019-05-13 17:30,14,2808.25,2811.75,2808.25,2811.75,19
20190901|2019-05-13 18:00,14,2811.25,2811.25,2811,2811.25,3
20190901|2019-05-13 18:30,14,2811.25,2811.25,2808.75,2808.75,9
20190901|2019-05-13 19:00,14,2807.5,2811.75,2807.5,2810.5,15
20190901|2019-05-13 19:30,14,2811,2817,2811,2817,8
20190901|2019-05-13 20:00,14,2817,2821.25,2817,2820.75,96
20190901|2019-05-13 20:30,14,2821.75,2826,2821.25,2826,43
20190901|2019-05-13 21:00,14,2823.25,2825.5,2823.25,2825.5,8
20190901|2019-05-13 21:30,14,2826,2826,2825.25,2825.25,17
20190901|2019-05-13 22:00,14,2825.75,2825.75,2825,2825,3
20190901|2019-05-13 22:30,14,2826.5,2826.75,2826.25,2826.5,7
20190901|2019-05-13 23:00,14,2825.25,2826.25,2825.25,2826.25,3
20190901|2019-05-13 23:30,14,2826.25,2827,2826.25,2827,10
20190901|2019-05-14 00:00,14,2827,2827,2826.25,2826.25,3
20190901|2019-05-14 00:30,14,2825.25,2825.25,2825.25,2825.25,2
20190901|2019-05-14 01:00,14,2825,2827,2822.75,2822.75,18
20190901|2019-05-14 01:30,14,2821.75,2826,2821.75,2824,46
20190901|2019-05-14 02:00,14,2824,2828,2824,2828,21
20190901|2019-05-14 02:30,14,2827,2828.25,2827,2828.25,11
20190901|2019-05-14 03:00,14,2823.75,2823.75,2821.5,2822.75,7
20190901|2019-05-14 03:30,14,2821.75,2826.5,2821,2826.5,35
20190901|2019-05-14 04:00,14,2825.25,2829,2825,2829,39
20190901|2019-05-14 04:30,14,2828,2831,2827.75,2828.75,25
20190901|2019-05-14 05:00,14,2829.75,2833,2829.75,2832.25,16
20190901|2019-05-14 05:30,14,2831.75,2835,2829.25,2830,27
20190901|2019-05-14 06:00,14,2829.75,2835,2829.75,2834,30
20190901|2019-05-14 06:30,14,2832.75,2833.25,2831.75,2833,23
20190901|2019-05-14 07:00,14,2834.5,2834.5,2829.75,2830.25,78
20190901|2019-05-14 07:30,14,2830,2830,2826,2830,106
20190901|2019-05-14 08:00,14,2830.75,2831,2825.75,2826.75,21
20190901|2019-05-14 08:30,14,2826,2837,2826,2831,95
20190901|2019-05-14 09:00,14,2832.5,2843,2831.75,2841.75,113
20190901|2019-05-14 09:30,14,2843,2843.75,2838.5,2840.5,67
20190901|2019-05-14 10:00,14,2840.25,2850.75,2838.25,2847.75,156
20190901|2019-05-14 10:30,14,2847.75,2854,2847.75,2853.25,65
20190901|2019-05-14 11:00,14,2853,2854.75,2848.75,2848.75,82
20190901|2019-05-14 11:30,14,2849.75,2852.75,2849.75,2851.5,36
20190901|2019-05-14 12:00,14,2851.5,2857.25,2851.5,2857.25,53
20190901|2019-05-14 12:30,14,2857,2858.25,2855.75,2856.5,23
20190901|2019-05-14 13:00,14,2855.75,2857.75,2851.5,2857.75,54
20190901|2019-05-14 13:30,14,2855.5,2856.25,2847.5,2850,37
20190901|2019-05-14 14:00,14,2849.5,2853,2849.5,2850.25,15
20190901|2019-05-14 14:30,14,2848.75,2849,2839.75,2840,71
20190901|2019-05-14 15:00,14,2840.75,2844.25,2840.5,2844.25,14
20190901|2019-05-14 15:30,14,2845,2845,2843.25,2844,31
20190901|2019-05-14 17:00,15,2844,2847,2844,2847,24
20190901|2019-05-14 17:30,15,2846.5,2846.5,2845,2845,31
20190901|2019-05-14 18:00,15,2845,2846.25,2844.5,2846.25,20
20190901|2019-05-14 18:30,15,2845,2845.75,2845,2845.75,3
20190901|2019-05-14 19:00,15,2843,2843,2838,2838,49
20190901|2019-05-14 19:30,15,2840,2842.25,2840,2842.25,17
20190901|2019-05-14 20:00,15,2842.75,2844.5,2840.25,2844.5,4
20190901|2019-05-14 20:30,15,2843.5,2850,2843.5,2849.5,11
20190901|2019-05-14 21:00,15,2848,2848,2844.25,2845,17
20190901|2019-05-14 21:30,15,2844,2848.5,2844,2848,7
20190901|2019-05-14 22:00,15,2850,2850,2850,2850,1
20190901|2019-05-14 22:30,15,2849,2849,2848.25,2848.25,4
20190901|2019-05-14 23:00,15,2848,2848.25,2847.5,2847.5,16
20190901|2019-05-14 23:30,15,2847.75,2847.75,2847.5,2847.5,50
20190901|2019-05-15 00:00,15,2849,2849.25,2848.5,2848.5,12
20190901|2019-05-15 00:30,15,2851,2851,2850.75,2851,6
20190901|2019-05-15 01:00,15,2850,2852,2848.5,2852,36
20190901|2019-05-15 01:30,15,2851.5,2852.5,2850.25,2851.25,20
20190901|2019-05-15 02:00,15,2850,2851.5,2842.5,2842.75,206
20190901|2019-05-15 02:30,15,2842,2842,2839,2840.25,59
20190901|2019-05-15 03:00,15,2841.75,2842.25,2838,2840.75,48
20190901|2019-05-15 03:30,15,2843.25,2844,2841.5,2841.5,21
20190901|2019-05-15 04:00,15,2844.5,2844.75,2844.5,2844.75,2
20190901|2019-05-15 04:30,15,2836.5,2837.25,2835,2835.5,16
20190901|2019-05-15 05:00,15,2837.25,2838.5,2832.5,2832.75,28
20190901|2019-05-15 05:30,15,2833,2837,2833,2837,10
20190901|2019-05-15 06:00,15,2837.25,2838.75,2836.75,2838.25,15
20190901|2019-05-15 06:30,15,2836.5,2836.5,2833.75,2834.25,16
20190901|2019-05-15 07:00,15,2832.75,2834,2829.5,2830,47
20190901|2019-05-15 07:30,15,2828.5,2828.75,2823.25,2825.5,50
20190901|2019-05-15 08:00,15,2825,2826.5,2819.5,2822.5,71
20190901|2019-05-15 08:30,15,2822.5,2830.5,2820.75,2829,137
20190901|2019-05-15 09:00,15,2829.5,2847.25,2824,2846.25,494
20190901|2019-05-15 09:30,15,2847,2851.75,2844.75,2849.25,146
20190901|2019-05-15 10:00,15,2849.25,2856,2845.25,2856,113
20190901|2019-05-15 10:30,15,2856.5,2859.5,2854,2858.5,61
20190901|2019-05-15 11:00,15,2859.75,2862,2854.75,2856.25,90
20190901|2019-05-15 11:30,15,2856.75,2859.5,2854,2854.25,43
20190901|2019-05-15 12:00,15,2855.75,2857.5,2854.25,2854.25,15
20190901|2019-05-15 12:30,15,2857.25,2861,2857.25,2860,123
20190901|2019-05-15 13:00,15,2862,2863.5,2860.75,2861.75,34
20190901|2019-05-15 13:30,15,2862.25,2864.75,2859.75,2859.75,43
20190901|2019-05-15 14:00,15,2858.25,2863.75,2858.25,2863.5,48
20190901|2019-05-15 14:30,15,2864,2864,2856.75,2857.25,119
20190901|2019-05-15 15:00,15,2859.5,2860.25,2856.5,2859.25,35
20190901|2019-05-15 15:30,15,2860.5,2861.75,2858.75,2860,17
20190901|2019-05-15 17:00,16,2858.5,2858.5,2856.5,2857.5,87
20190901|2019-05-15 17:30,16,2857.5,2858,2855.75,2857.5,93
20190901|2019-05-15 18:00,16,2857.5,2857.5,2856.5,2856.5,15
20190901|2019-05-15 18:30,16,2857.25,2857.25,2856,2856.25,8
20190901|2019-05-15 19:00,16,2855.25,2855.75,2853.25,2854.75,53
20190901|2019-05-15 19:30,16,2854.25,2855.25,2853.25,2854,30
20190901|2019-05-15 20:00,16,2853,2853,2846.75,2849,63
20190901|2019-05-15 20:30,16,2850,2850,2846.25,2848.75,81
20190901|2019-05-15 21:00,16,2849,2852.75,2849,2852.75,23
20190901|2019-05-15 21:30,16,2853,2856.75,2852.75,2852.75,16
20190901|2019-05-15 22:00,16,2853.25,2853.75,2852.25,2853.75,12
20190901|2019-05-15 23:00,16,2850.75,2851.25,2850.75,2851.25,3
20190901|2019-05-15 23:30,16,2849.75,2849.75,2849.75,2849.75,1
20190901|2019-05-16 00:00,16,2849.75,2849.75,2848.5,2849,25
20190901|2019-05-16 00:30,16,2848.5,2850,2848,2850,10
20190901|2019-05-16 01:00,16,2851.25,2852.25,2849.5,2849.5,21
20190901|2019-05-16 01:30,16,2852,2852,2851.5,2851.5,3
20190901|2019-05-16 02:00,16,2852,2854.25,2849.75,2849.75,21
20190901|2019-05-16 02:30,16,2846.75,2852.5,2846.75,2852,21
20190901|2019-05-16 03:00,16,2851.75,2857,2851.75,2857,9
20190901|2019-05-16 03:30,16,2857.25,2859,2857.25,2859,11
20190901|2019-05-16 04:00,16,2860,2861,2858.5,2858.75,18
20190901|2019-05-16 04:30,16,2858.75,2862,2858.5,2862,21
20190901|2019-05-16 05:00,16,2862.75,2870.75,2862.75,2870,56
20190901|2019-05-16 05:30,16,2870,2870.75,2867.75,2870,29
20190901|2019-05-16 06:00,16,2871.75,2872,2869,2870,30
20190901|2019-05-16 06:30,16,2870.25,2871.25,2866.75,2869,53
20190901|2019-05-16 07:00,16,2868.75,2868.75,2866.25,2867.5,28
20190901|2019-05-16 07:30,16,2869.25,2871,2867.5,2867.5,42
20190901|2019-05-16 08:00,16,2867.75,2868.25,2864,2864.25,62
20190901|2019-05-16 08:30,16,2864.75,2884,2864.75,2882.75,224
20190901|2019-05-16 09:00,16,2883,2890,2882.25,2890,174
20190901|2019-05-16 09:30,16,2890,2892.5,2887.75,2892.25,182
20190901|2019-05-16 10:00,16,2892,2894.5,2888.75,2892,149
20190901|2019-05-16 10:30,16,2892.25,2897.5,2892,2894.75,316
20190901|2019-05-16 11:00,16,2894.5,2898.5,2893.75,2895.25,56
20190901|2019-05-16 11:30,16,2895,2896,2890.75,2892.25,841
20190901|2019-05-16 12:00,16,2892.75,2893.75,2889.5,2892.75,64
20190901|2019-05-16 12:30,16,2891.75,2892.75,2886.5,2888,271
20190901|2019-05-16 13:00,16,2889,2892.5,2886,2892.5,50
20190901|2019-05-16 13:30,16,2892.75,2892.75,2887.25,2890.25,26
20190901|2019-05-16 14:00,16,2889,2889,2883,2886.25,84
20190901|2019-05-16 14:30,16,2883,2884.75,2878,2883,107
20190901|2019-05-16 15:00,16,2883,2884,2881.75,2883.5,73
20190901|2019-05-16 15:30,16,2883.25,2884.75,2883.25,2884.75,3
20190901|2019-05-16 17:00,17,2884.75,2884.75,2883.5,2883.5,10
20190901|2019-05-16 17:30,17,2885,2885,2883.75,2883.75,5
20190901|2019-05-16 18:00,17,2885,2886,2885,2886,3
20190901|2019-05-16 18:30,17,2886,2886.75,2886,2886.75,3
20190901|2019-05-16 19:00,17,2882,2885.25,2881.75,2885.25,9
20190901|2019-05-16 19:30,17,2885.5,2885.5,2884.75,2884.75,3
20190901|2019-05-16 20:30,17,2883.5,2885.25,2883.5,2885.25,4
20190901|2019-05-16 21:00,17,2885.25,2885.25,2884.25,2884.25,11
20190901|2019-05-16 21:30,17,2883,2883,2880.75,2880.75,9
20190901|2019-05-16 22:00,17,2880.5,2880.5,2876.25,2876.25,15
20190901|2019-05-16 22:30,17,2876,2877,2873.75,2873.75,36
20190901|2019-05-16 23:00,17,2874.75,2876,2874.75,2875.5,29
20190901|2019-05-16 23:30,17,2875.5,2875.5,2875.5,2875.5,1
20190901|2019-05-17 00:00,17,2875,2875.5,2872.75,2873,20
20190901|2019-05-17 00:30,17,2874.25,2874.5,2872,2872.5,17
20190901|2019-05-17 01:00,17,2873.25,2874,2871.25,2871.25,16
20190901|2019-05-17 01:30,17,2874.25,2877,2872.75,2876.75,53
20190901|2019-05-17 02:00,17,2876.5,2877.25,2873.5,2874,27
20190901|2019-05-17 02:30,17,2874.25,2876.25,2874.25,2876.25,25
20190901|2019-05-17 03:00,17,2875.5,2875.5,2869.75,2869.75,25
20190901|2019-05-17 03:30,17,2869.25,2869.25,2866.25,2866.5,18
20190901|2019-05-17 04:00,17,2867.5,2870.75,2866.5,2870.75,16
20190901|2019-05-17 04:30,17,2872,2875.25,2871.25,2873,17
20190901|2019-05-17 05:00,17,2871.5,2871.5,2869.75,2870.25,12
20190901|2019-05-17 05:30,17,2871.75,2871.75,2869,2870,8
20190901|2019-05-17 06:00,17,2870.75,2870.75,2865.5,2865.5,60
20190901|2019-05-17 06:30,17,2865.25,2865.25,2861.5,2863.5,77
20190901|2019-05-17 07:00,17,2862.25,2862.75,2858,2858,82
20190901|2019-05-17 07:30,17,2859.25,2865.25,2858,2862,126
20190901|2019-05-17 08:00,17,2862.5,2864,2858,2858.25,50
20190901|2019-05-17 08:30,17,2857.25,2871.75,2857,2866,143
20190901|2019-05-17 09:00,17,2867,2877.5,2863,2875.25,134
20190901|2019-05-17 09:30,17,2875.75,2890.25,2872,2887.25,171
20190901|2019-05-17 10:00,17,2886.75,2892.25,2886.75,2887.5,83
20190901|2019-05-17 10:30,17,2887.5,2887.5,2878,2881.75,136
20190901|2019-05-17 11:00,17,2881.5,2881.5,2874,2875,82
20190901|2019-05-17 11:30,17,2875.5,2881.75,2874,2881.75,26
20190901|2019-05-17 12:00,17,2880.5,2884.25,2880.5,2882,31
20190901|2019-05-17 12:30,17,2880.25,2883.5,2878.5,2882.75,50
20190901|2019-05-17 13:00,17,2884,2884,2879.25,2879.25,23
20190901|2019-05-17 13:30,17,2878.5,2881.25,2877.25,2881,22
20190901|2019-05-17 14:00,17,2881.5,2881.5,2864.5,2870.5,210
20190901|2019-05-17 14:30,17,2869.25,2870.5,2862.25,2865.75,128
20190901|2019-05-17 15:00,17,2865.25,2867.75,2864.5,2867.75,51
20190901|2019-05-17 15:30,17,2866,2867,2865.25,2866.25,73
20190901|2019-05-19 17:00,20,2871,2871,2868.75,2871,37
20190901|2019-05-19 17:30,20,2868.5,2869.5,2868.5,2869.5,3
20190901|2019-05-19 18:00,20,2869.5,2873.25,2869.5,2873.25,7
20190901|2019-05-19 18:30,20,2875,2877.25,2873.5,2875,22
20190901|2019-05-19 19:00,20,2877.25,2878.75,2874.5,2874.5,25
20190901|2019-05-19 19:30,20,2874.5,2877,2874.5,2877,3
20190901|2019-05-19 20:00,20,2878,2880.5,2878,2879.25,24
20190901|2019-05-19 20:30,20,2878.75,2878.75,2875.75,2875.75,8
20190901|2019-05-19 21:00,20,2875,2875,2873.5,2873.5,14
20190901|2019-05-19 21:30,20,2875.75,2879.25,2875.75,2877.5,35
20190901|2019-05-19 22:00,20,2876.5,2876.5,2874.75,2876.5,18
20190901|2019-05-19 23:00,20,2875.5,2875.5,2875.5,2875.5,1
20190901|2019-05-19 23:30,20,2876.25,2876.25,2876.25,2876.25,10
20190901|2019-05-20 00:00,20,2876.5,2877.25,2874.5,2874.5,23
20190901|2019-05-20 00:30,20,2874.25,2875.25,2873.75,2875,15
20190901|2019-05-20 01:00,20,2873.75,2874,2872.5,2872.5,21
20190901|2019-05-20 01:30,20,2872.25,2873,2871.5,2871.5,3
20190901|2019-05-20 02:00,20,2871.5,2872,2870.75,2871.75,20
20190901|2019-05-20 02:30,20,2873,2873,2872,2873,23
20190901|2019-05-20 03:00,20,2874,2876.75,2873.5,2873.5,20
20190901|2019-05-20 03:30,20,2873.75,2873.75,2861.25,2861.5,40
20190901|2019-05-20 04:00,20,2862.5,2863.5,2860,2861,16
20190901|2019-05-20 04:30,20,2862,2865,2861.5,2865,42
20190901|2019-05-20 05:00,20,2864,2864.5,2851,2851.25,92
20190901|2019-05-20 05:30,20,2853.75,2855,2848,2848,38
20190901|2019-05-20 06:00,20,2850,2851,2847.25,2851,31
20190901|2019-05-20 06:30,20,2850.25,2851,2849.25,2851,12
20190901|2019-05-20 07:00,20,2849.25,2850,2844.5,2845.75,35
20190901|2019-05-20 07:30,20,2844.75,2845,2840.75,2843.25,96
20190901|2019-05-20 08:00,20,2843.75,2845.75,2841.25,2845.25,102
20190901|2019-05-20 08:30,20,2846.25,2852.25,2837.5,2850.5,237
20190901|2019-05-20 09:00,20,2850.25,2857,2847.75,2856,145
20190901|2019-05-20 09:30,20,2853.75,2860.5,2853,2857.5,115
20190901|2019-05-20 10:00,20,2858.5,2859.25,2849.25,2852.25,176
20190901|2019-05-20 10:30,20,2854.75,2856,2848.5,2849.75,77
20190901|2019-05-20 11:00,20,2852,2858,2851.25,2853.5,44
20190901|2019-05-20 11:30,20,2853.25,2855,2849,2849,130
20190901|2019-05-20 12:00,20,2848.25,2850.25,2847,2850,31
20190901|2019-05-20 12:30,20,2851.25,2852.25,2849,2849.25,39
20190901|2019-05-20 13:00,20,2850,2851.5,2846.75,2847,37
20190901|2019-05-20 13:30,20,2847.25,2847.25,2840.75,2842.75,455
20190901|2019-05-20 14:00,20,2842.5,2843.75,2837.5,2843.75,267
20190901|2019-05-20 14:30,20,2843,2847.75,2843,2845.25,110
20190901|2019-05-20 15:00,20,2845.5,2848.75,2844.5,2848.25,28
20190901|2019-05-20 15:30,20,2848,2852.25,2848,2852,39
20190901|2019-05-20 17:00,21,2853.75,2854.5,2853.5,2853.5,21
20190901|2019-05-20 17:30,21,2853.5,2853.5,2853,2853.5,3
20190901|2019-05-20 18:00,21,2854,2854,2853.75,2853.75,3
20190901|2019-05-20 18:30,21,2854.5,2855.75,2853.75,2853.75,13
20190901|2019-05-20 19:00,21,2854.5,2855.75,2852,2855.75,22
20190901|2019-05-20 19:30,21,2855.25,2856.75,2855.25,2856.5,16
20190901|2019-05-20 20:00,21,2857.25,2859,2856.25,2859,10
20190901|2019-05-20 20:30,21,2856.75,2861.25,2856.75,2861,20
20190901|2019-05-20 21:00,21,2858.5,2859,2857,2859,6
20190901|2019-05-20 21:30,21,2858.5,2861,2858.5,2861,20
20190901|2019-05-20 22:00,21,2861.75,2862.25,2861.25,2861.5,12
20190901|2019-05-20 22:30,21,2862.25,2862.5,2861,2861,30
20190901|2019-05-20 23:00,21,2861,2861,2861,2861,2
20190901|2019-05-20 23:30,21,2860,2860.25,2860,2860.25,2
20190901|2019-05-21 00:00,21,2859.5,2859.75,2859.5,2859.5,4
20190901|2019-05-21 00:30,21,2859,2859,2859,2859,1
20190901|2019-05-21 01:00,21,2858.75,2858.75,2858.75,2858.75,3
20190901|2019-05-21 01:30,21,2858.5,2859.75,2858.5,2858.5,15
20190901|2019-05-21 02:00,21,2857.5,2857.5,2851,2852,16
20190901|2019-05-21 02:30,21,2851.5,2856.75,2851.25,2856.75,25
20190901|2019-05-21 03:00,21,2857.5,2858.25,2855.75,2858,29
20190901|2019-05-21 03:30,21,2857,2857,2854.5,2856.25,31
20190901|2019-05-21 04:00,21,2854.75,2861,2854.25,2860,27
20190901|2019-05-21 04:30,21,2861.75,2864,2861.5,2864,20
20190901|2019-05-21 05:00,21,2864.5,2865.5,2863.75,2865.5,71
20190901|2019-05-21 05:30,21,2864.75,2867.25,2864.75,2866.75,10
20190901|2019-05-21 06:00,21,2865.75,2866.25,2862.75,2862.75,17
20190901|2019-05-21 06:30,21,2862.25,2862.25,2861,2861.75,11
20190901|2019-05-21 07:00,21,2864,2864.5,2862,2863,27
20190901|2019-05-21 07:30,21,2863.25,2867,2863.25,2867,22
20190901|2019-05-21 08:00,21,2867.75,2867.75,2862.75,2863.25,17
20190901|2019-05-21 08:30,21,2863.5,2866.25,2861.5,2862.75,130
20190901|2019-05-21 09:00,21,2863.25,2865.75,2861.5,2864.75,297
20190901|2019-05-21 09:30,21,2864.5,2875.25,2864,2873.5,304
20190901|2019-05-21 10:00,21,2873.75,2873.75,2868.75,2870.75,292
20190901|2019-05-21 10:30,21,2870,2870,2865.25,2867,54
20190901|2019-05-21 11:00,21,2867.5,2870.75,2867.5,2870,32
20190901|2019-05-21 11:30,21,2869.5,2870.25,2867.75,2870.25,24
20190901|2019-05-21 12:00,21,2871.25,2872,2870.25,2871,44
20190901|2019-05-21 12:30,21,2871,2873,2871,2872.75,17
20190901|2019-05-21 13:00,21,2872.75,2875,2871.5,2875,55
20190901|2019-05-21 13:30,21,2874,2874.5,2871.75,2872.25,172
20190901|2019-05-21 14:00,21,2871.5,2872.5,2870,2872.5,155
20190901|2019-05-21 14:30,21,2873.25,2874.5,2869.5,2870.75,187
20190901|2019-05-21 15:00,21,2870.5,2872,2870,2871.25,32
20190901|2019-05-21 15:30,21,2871.75,2871.75,2869,2869,501
20190901|2019-05-21 17:00,22,2869.75,2872.5,2868.5,2872.25,78
20190901|2019-05-21 17:30,22,2871,2872.5,2870.5,2872.5,50
20190901|2019-05-21 18:00,22,2872,2872,2870,2870,21
20190901|2019-05-21 18:30,22,2870.25,2872,2870.25,2872,27
20190901|2019-05-21 19:00,22,2871.75,2871.75,2868.25,2868.25,75
20190901|2019-05-21 19:30,22,2868.25,2868.25,2866,2866.5,49
20190901|2019-05-21 20:00,22,2867.5,2870.5,2867.5,2870.5,35
20190901|2019-05-21 20:30,22,2869.75,2872.75,2868.25,2872,13
20190901|2019-05-21 21:00,22,2872.75,2874,2871.5,2872.25,35
20190901|2019-05-21 21:30,22,2871.5,2872.5,2871,2872.5,10
20190901|2019-05-21 22:00,22,2872.75,2873,2871.5,2871.5,34
20190901|2019-05-21 22:30,22,2871,2871,2871,2871,1
20190901|2019-05-21 23:00,22,2872.25,2872.25,2871,2871.5,19
20190901|2019-05-21 23:30,22,2870.25,2870.25,2868,2869.75,121
20190901|2019-05-22 00:00,22,2869.5,2869.75,2868.25,2868.5,41
20190901|2019-05-22 00:30,22,2868.5,2868.75,2866.5,2866.75,50
20190901|2019-05-22 01:00,22,2866.5,2867,2864.5,2866.5,71
20190901|2019-05-22 01:30,22,2867,2867.25,2865.75,2867.25,66
20190901|2019-05-22 02:00,22,2866.5,2866.75,2863,2866.5,84
20190901|2019-05-22 02:30,22,2865.5,2865.5,2862,2862,93
20190901|2019-05-22 03:00,22,2862.25,2865.25,2862.25,2864.75,98
20190901|2019-05-22 03:30,22,2864.5,2866,2863.75,2863.75,92
20190901|2019-05-22 04:00,22,2865,2870.75,2864.5,2870.75,61
20190901|2019-05-22 04:30,22,2870.75,2870.75,2868,2869.5,16
20190901|2019-05-22 05:00,22,2869.25,2871,2869,2871,17
20190901|2019-05-22 05:30,22,2870,2870,2866.75,2866.75,23
20190901|2019-05-22 06:00,22,2866,2866.25,2863.5,2864.25,27
20190901|2019-05-22 06:30,22,2864.5,2864.5,2857.75,2858.25,64
20190901|2019-05-22 07:00,22,2857.5,2859,2853.25,2856.25,141
20190901|2019-05-22 07:30,22,2855.75,2860.5,2855.75,2858.75,109
20190901|2019-05-22 08:00,22,2858.75,2860.25,2858.25,2860,31
20190901|2019-05-22 08:30,22,2859.75,2866.25,2859,2865.75,928
20190901|2019-05-22 09:00,22,2866.25,2872.5,2861.75,2867.75,292
20190901|2019-05-22 09:30,22,2866,2866.25,2859.75,2861.25,82
20190901|2019-05-22 10:00,22,2859.5,2867,2858.75,2866.75,88
20190901|2019-05-22 10:30,22,2867.75,2867.75,2862.25,2864.75,64
20190901|2019-05-22 11:00,22,2865,2865.75,2862.25,2862.75,37
20190901|2019-05-22 11:30,22,2861,2862.5,2859,2861,45
20190901|2019-05-22 12:00,22,2860,2861,2857,2860.5,75
20190901|2019-05-22 12:30,22,2859.75,2865.25,2858.75,2865,40
20190901|2019-05-22 13:00,22,2863,2864.75,2861.75,2864,55
20190901|2019-05-22 13:30,22,2864.75,2869.25,2864.75,2867.5,57
20190901|2019-05-22 14:00,22,2867.5,2867.5,2865.75,2866.5,26
20190901|2019-05-22 14:30,22,2865.5,2866.5,2863,2863,55
20190901|2019-05-22 15:00,22,2862,2863.5,2861.75,2862.5,20
20190901|2019-05-22 15:30,22,2860.75,2862.25,2860.75,2862.25,8
20190901|2019-05-22 17:00,23,2862.5,2863,2862.5,2863,19
20190901|2019-05-22 18:00,23,2860.5,2860.5,2858.5,2859.25,8
20190901|2019-05-22 18:30,23,2859.25,2859.5,2859,2859.5,17
20190901|2019-05-22 19:00,23,2855.75,2858.5,2855.75,2857.25,10
20190901|2019-05-22 19:30,23,2856.25,2857.5,2854.25,2855,12
20190901|2019-05-22 20:00,23,2854.5,2854.5,2850.75,2851.75,22
20190901|2019-05-22 20:30,23,2850.5,2850.5,2848.5,2850,30
20190901|2019-05-22 21:00,23,2849.75,2851,2849.25,2850,11
20190901|2019-05-22 21:30,23,2851,2853.75,2851,2852,16
20190901|2019-05-22 22:00,23,2851.25,2852.25,2851,2851.5,13
20190901|2019-05-22 22:30,23,2851.25,2852,2850.5,2852,16
20190901|2019-05-22 23:00,23,2851.25,2851.25,2851.25,2851.25,2
20190901|2019-05-22 23:30,23,2850.75,2851,2850.25,2851,8
20190901|2019-05-23 00:00,23,2851.25,2852.25,2849,2850,11
20190901|2019-05-23 00:30,23,2849.5,2849.5,2848.25,2849.25,11
20190901|2019-05-23 01:00,23,2849.25,2849.25,2846.25,2846.75,18
20190901|2019-05-23 01:30,23,2847.25,2847.5,2843.5,2843.5,29
20190901|2019-05-23 02:00,23,2844.25,2844.25,2840.75,2843.5,30
20190901|2019-05-23 02:30,23,2841,2845.5,2841,2844.75,13
20190901|2019-05-23 03:00,23,2843,2843,2840,2841.25,26
20190901|2019-05-23 03:30,23,2840.25,2841.25,2837,2841.25,57
20190901|2019-05-23 04:00,23,2839.75,2840.75,2835.75,2835.75,15
20190901|2019-05-23 04:30,23,2836.75,2836.75,2832.5,2834.25,213
20190901|2019-05-23 05:00,23,2832.5,2835,2830.5,2835,58
20190901|2019-05-23 05:30,23,2834.5,2836.75,2834.25,2834.25,21
20190901|2019-05-23 06:00,23,2835.75,2839,2835.75,2839,26
20190901|2019-05-23 06:30,23,2839,2840,2836.25,2838.25,47
20190901|2019-05-23 07:00,23,2838.75,2838.75,2834.75,2835.75,147
20190901|2019-05-23 07:30,23,2836.75,2841.25,2835.5,2837.5,52
20190901|2019-05-23 08:00,23,2837.75,2837.75,2833.25,2836,75
20190901|2019-05-23 08:30,23,2836,2836.25,2821,2824.75,524
20190901|2019-05-23 09:00,23,2824,2830,2820,2827.5,271
20190901|2019-05-23 09:30,23,2826.75,2833.5,2825.75,2830.5,248
20190901|2019-05-23 10:00,23,2830,2830.75,2823.5,2826.25,197
20190901|2019-05-23 10:30,23,2826,2827.75,2816.75,2817.5,243
20190901|2019-05-23 11:00,23,2818.5,2823,2816.25,2819,183
20190901|2019-05-23 11:30,23,2819.5,2820.25,2813.5,2814.5,131
20190901|2019-05-23 12:00,23,2813,2819.5,2812,2818,176
20190901|2019-05-23 12:30,23,2818.25,2819.75,2814.5,2816.5,106
20190901|2019-05-23 13:00,23,2816.25,2817.75,2813,2814.5,145
20190901|2019-05-23 13:30,23,2814,2816.5,2811,2813.75,150
20190901|2019-05-23 14:00,23,2813.25,2828,2810.25,2825.25,260
20190901|2019-05-23 14:30,23,2824.25,2828.25,2817.75,2827.75,332
20190901|2019-05-23 15:00,23,2827,2827,2823.5,2823.5,232
20190901|2019-05-23 15:30,23,2825.75,2826,2823.75,2825,59
20190901|2019-05-23 17:00,24,2826.5,2829,2826.5,2828.75,31
20190901|2019-05-23 17:30,24,2828,2828,2824,2824.25,12
20190901|2019-05-23 18:00,24,2825.5,2826,2825.5,2825.75,7
20190901|2019-05-23 18:30,24,2824.75,2828.25,2824.75,2828.25,5
20190901|2019-05-23 19:00,24,2829.5,2831.5,2829.5,2831.5,72
20190901|2019-05-23 19:30,24,2831,2832.25,2829.75,2829.75,31
20190901|2019-05-23 20:00,24,2830,2833.75,2830,2832.5,71
20190901|2019-05-23 20:30,24,2833.5,2835,2833,2833,51
20190901|2019-05-23 21:00,24,2832.5,2833.25,2831.75,2832,33
20190901|2019-05-23 21:30,24,2831,2832.25,2831,2832.25,20
20190901|2019-05-23 22:00,24,2832,2832.5,2830.75,2831.5,21
20190901|2019-05-23 22:30,24,2831.75,2832.5,2831,2832.25,29
20190901|2019-05-23 23:00,24,2832.5,2833,2832.5,2832.5,13
20190901|2019-05-24 00:00,24,2833,2833.25,2832.75,2833.25,10
20190901|2019-05-24 00:30,24,2834.5,2834.5,2833.5,2834.5,16
20190901|2019-05-24 01:00,24,2833.25,2834.25,2833,2834.25,4
20190901|2019-05-24 01:30,24,2834.5,2837.5,2834.5,2836,28
20190901|2019-05-24 02:00,24,2837.5,2837.75,2834.75,2836,38
20190901|2019-05-24 02:30,24,2837.5,2839.75,2837.5,2839.25,57
20190901|2019-05-24 03:00,24,2839.75,2842.5,2839.75,2841.75,54
20190901|2019-05-24 03:30,24,2842.5,2842.5,2840.5,2840.5,9
20190901|2019-05-24 04:00,24,2840,2842.25,2840,2841,216
20190901|2019-05-24 04:30,24,2840.25,2841,2838.5,2841,31
20190901|2019-05-24 05:00,24,2842.5,2843.75,2841.75,2843.75,30
20190901|2019-05-24 05:30,24,2843.5,2844,2842,2842,67
20190901|2019-05-24 06:00,24,2842.25,2842.5,2841.75,2841.75,13
20190901|2019-05-24 06:30,24,2842,2843.5,2837.25,2837.25,173
20190901|2019-05-24 07:00,24,2837.5,2838.25,2835.75,2837.5,35
20190901|2019-05-24 07:30,24,2837.5,2838.25,2836,2838.25,25
20190901|2019-05-24 08:00,24,2838.5,2841.75,2838.5,2841.75,48
20190901|2019-05-24 08:30,24,2842.25,2846.5,2839.25,2841,261
20190901|2019-05-24 09:00,24,2842.25,2842.5,2836,2836,144
20190901|2019-05-24 09:30,24,2834.5,2837,2827.5,2828,180
20190901|2019-05-24 10:00,24,2829.25,2830.25,2824.5,2828.25,1124
20190901|2019-05-24 10:30,24,2828.5,2833.5,2828.5,2832.5,97
20190901|2019-05-24 11:00,24,2831.5,2834.25,2829.75,2834.25,35
20190901|2019-05-24 11:30,24,2834.75,2838,2834.75,2837.75,51
20190901|2019-05-24 12:00,24,2838.5,2839.5,2834.75,2834.75,47
20190901|2019-05-24 12:30,24,2835.25,2838.5,2835.25,2835.25,30
20190901|2019-05-24 13:00,24,2835,2835,2831.5,2834,44
20190901|2019-05-24 13:30,24,2834,2835.5,2833,2833.5,37
20190901|2019-05-24 14:00,24,2834.25,2836,2833.5,2835,47
20190901|2019-05-24 14:30,24,2835.25,2835.25,2830,2832,121
20190901|2019-05-24 15:00,24,2833.5,2836.5,2833,2836.5,54
20190901|2019-05-24 15:30,24,2835.75,2836.75,2835.25,2835.5,12
20191201|2018-09-25 15:00,25,2947,2947,2947,2947,5
20191201|2018-11-27 01:30,27,2699.5,2699.5,2699.5,2699.5,1
20191201|2018-11-27 10:30,27,2699.5,2699.5,2699.5,2699.5,1
20191201|2018-11-28 22:30,29,2766.5,2766.5,2766.5,2766.5,1
20191201|2018-12-04 10:00,4,2798,2798,2798,2798,1
20191201|2018-12-04 12:30,4,2737.5,2737.5,2737.5,2737.5,1
20191201|2018-12-09 21:30,10,2647,2647,2647,2647,1
20191201|2018-12-12 22:30,13,2680,2680,2680,2680,1
20191201|2018-12-12 23:00,13,2680,2680,2680,2680,1
20191201|2018-12-17 02:30,17,2629,2629,2629,2629,1
20191201|2018-12-19 13:30,19,2540,2540,2540,2540,1
20191201|2018-12-21 09:30,21,2509,2509,2509,2509,1
20191201|2018-12-27 09:00,27,2438.5,2438.5,2438.5,2438.5,1
20191201|2018-12-27 09:30,27,2438,2438,2432,2432,2
20191201|2018-12-27 12:30,27,2434.5,2434.5,2424.25,2424.25,4
20191201|2018-12-27 13:30,27,2435,2435,2435,2435,1
20191201|2018-12-27 15:00,27,2505,2505,2505,2505,1
20191201|2018-12-27 20:00,28,2499.5,2499.5,2499.5,2499.5,3
20191201|2018-12-28 10:00,28,2495,2495,2495,2495,1
20191201|2019-01-02 12:30,2,2525,2525,2525,2525,1
20191201|2019-01-03 00:00,3,2480.25,2480.25,2480.25,2480.25,1
20191201|2019-01-03 14:30,3,2459,2459,2459,2459,3
20191201|2019-01-06 18:30,7,2554.75,2554.75,2554.75,2554.75,2
20191201|2019-01-06 21:30,7,2548.25,2548.25,2548.25,2548.25,2
20191201|2019-01-07 08:00,7,2541,2541,2535.75,2535.75,2
20191201|2019-01-07 10:30,7,2555.5,2559.75,2555.5,2559.75,4
20191201|2019-01-07 12:00,7,2575,2575,2575,2575,1
20191201|2019-01-10 19:30,11,2603.25,2603.25,2603.25,2603.25,1
20191201|2019-01-11 11:30,11,2609,2609,2606,2606,2
20191201|2019-01-16 08:30,16,2628,2628,2628,2628,1
20191201|2019-01-17 13:30,17,2642.5,2650,2642.5,2650,2
20191201|2019-01-18 09:30,18,2678,2678,2678,2678,1
20191201|2019-01-18 10:30,18,2688,2688,2688,2688,1
20191201|2019-01-22 09:00,22,2660,2660,2660,2660,1
20191201|2019-01-22 09:30,22,2660,2660,2660,2660,1
20191201|2019-01-22 11:30,22,2650,2650,2650,2650,1
20191201|2019-01-22 14:30,22,2650,2650,2650,2650,1
20191201|2019-01-23 09:00,23,2665,2665,2665,2665,1
20191201|2019-01-24 02:00,24,2646,2646,2646,2646,1
20191201|2019-01-24 04:30,24,2657,2657,2657,2657,1
20191201|2019-01-24 08:30,24,2648.75,2648.75,2648.75,2648.75,1
20191201|2019-01-24 12:00,24,2646,2646,2646,2646,1
20191201|2019-01-25 01:00,25,2658.75,2658.75,2658.75,2658.75,1
20191201|2019-01-25 09:00,25,2683.5,2683.5,2683.5,2683.5,1
20191201|2019-01-28 09:00,28,2648,2648,2648,2648,2
20191201|2019-01-31 09:00,31,2699.25,2699.25,2699.25,2699.25,1
20191201|2019-01-31 15:30,31,2728,2728,2728,2728,1
20191201|2019-01-31 20:30,1,2720,2720,2720,2720,1
20191201|2019-02-04 14:30,4,2736,2736,2736,2736,1
20191201|2019-02-05 09:30,5,2750,2750,2750,2750,1
20191201|2019-02-06 14:30,6,2746,2746,2746,2746,20
20191201|2019-02-08 11:30,8,2705,2705,2705,2705,1
20191201|2019-02-12 04:30,12,2740,2740,2740,2740,2
20191201|2019-02-12 18:00,13,2764.5,2764.5,2764.5,2764.5,1
20191201|2019-02-15 08:00,15,2773.25,2773.25,2773.25,2773.25,1
20191201|2019-02-19 13:30,19,2798,2799.75,2798,2799.75,6
20191201|2019-02-19 14:00,19,2797.75,2797.75,2797.75,2797.75,1
20191201|2019-02-21 06:30,21,2792,2792,2792,2792,1
20191201|2019-02-25 08:30,25,2825,2825,2825,2825,2
20191201|2019-02-25 12:00,25,2816,2816,2816,2816,1
20191201|2019-02-26 05:00,26,2801,2802,2801,2802,4
20191201|2019-02-26 06:30,26,2803.75,2803.75,2803.75,2803.75,1
20191201|2019-02-26 08:30,26,2807,2807,2807,2807,1
20191201|2019-02-26 09:00,26,2816.25,2816.25,2816.25,2816.25,1
20191201|2019-03-01 08:30,1,2821,2821,2821,2821,1
20191201|2019-03-01 09:30,1,2810,2810,2810,2810,1
20191201|2019-03-03 17:00,4,2828,2828,2828,2828,1
20191201|2019-03-04 11:00,4,2798,2798,2798,2798,2
20191201|2019-03-05 19:30,6,2803,2803,2803,2803,2
20191201|2019-03-07 10:30,7,2767.5,2767.5,2767.5,2767.5,1
20191201|2019-03-07 18:30,8,2761,2761,2761,2761,1
20191201|2019-03-08 00:30,8,2752.5,2752.5,2752.5,2752.5,2
20191201|2019-03-08 07:30,8,2748.5,2748.5,2748.5,2748.5,1
20191201|2019-03-08 08:00,8,2740,2740,2740,2740,2
20191201|2019-03-08 08:30,8,2737.75,2745,2737.75,2745,4
20191201|2019-03-08 09:00,8,2738.75,2738.75,2738.25,2738.25,2
20191201|2019-03-08 11:30,8,2738.25,2738.25,2738.25,2738.25,2
20191201|2019-03-08 12:00,8,2738.25,2738.25,2738.25,2738.25,2
20191201|2019-03-08 15:30,8,2759.5,2759.5,2756.5,2756.5,2
20191201|2019-03-11 06:30,11,2764.25,2764.25,2764.25,2764.25,1
20191201|2019-03-12 05:30,12,2800.5,2800.5,2800.5,2800.5,1
20191201|2019-03-12 11:00,12,2807.25,2807.25,2807.25,2807.25,1
20191201|2019-03-12 12:30,12,2808.5,2808.5,2808.5,2808.5,2
20191201|2019-03-12 21:30,13,2796.75,2796.75,2796.5,2796.5,2
20191201|2019-03-13 02:30,13,2806,2806,2806,2806,1
20191201|2019-03-13 07:30,13,2814,2814,2814,2814,1
20191201|2019-03-13 08:30,13,2815.25,2815.25,2815.25,2815.25,1
20191201|2019-03-13 12:30,13,2830,2832.5,2830,2832.5,6
20191201|2019-03-14 09:30,14,2821.5,2821.5,2821.5,2821.5,2
20191201|2019-03-14 10:30,14,2828.75,2828.75,2828.75,2828.75,2
20191201|2019-03-14 11:00,14,2824.75,2824.75,2824.75,2824.75,2
20191201|2019-03-14 11:30,14,2827.25,2827.25,2827.25,2827.25,2
20191201|2019-03-14 17:30,15,2823.75,2823.75,2823.75,2823.75,2
20191201|2019-03-14 18:30,15,2822.25,2822.25,2822.25,2822.25,1
20191201|2019-03-15 09:00,15,2828.25,2828.25,2828.25,2828.25,2
20191201|2019-03-15 09:30,15,2829.75,2829.75,2827,2827,6
20191201|2019-03-15 10:00,15,2829.75,2829.75,2829.75,2829.75,3
20191201|2019-03-15 10:30,15,2838.25,2838.5,2838.25,2838.5,2
20191201|2019-03-15 11:00,15,2841.5,2842,2841.5,2842,3
20191201|2019-03-15 11:30,15,2845.5,2845.5,2845.5,2845.5,1
20191201|2019-03-15 13:00,15,2840,2840,2838,2838,2
20191201|2019-03-15 15:00,15,2839.75,2839.75,2839.75,2839.75,3
20191201|2019-03-17 18:30,18,2835.25,2835.25,2835.25,2835.25,1
20191201|2019-03-17 20:00,18,2833.25,2833.25,2833.25,2833.25,1
20191201|2019-03-18 05:30,18,2839,2839,2839,2839,1
20191201|2019-03-18 09:30,18,2846.25,2846.25,2846.25,2846.25,1
20191201|2019-03-18 10:30,18,2840,2840,2840,2840,1
20191201|2019-03-18 18:00,19,2850.5,2850.5,2850.5,2850.5,1
20191201|2019-03-19 05:30,19,2858,2858,2858,2858,1
20191201|2019-03-19 07:00,19,2859.75,2859.75,2859.75,2859.75,1
20191201|2019-03-19 08:30,19,2857.75,2857.75,2857.75,2857.75,2
20191201|2019-03-19 10:00,19,2856,2856,2856,2856,1
20191201|2019-03-19 10:30,19,2862,2862,2862,2862,1
20191201|2019-03-19 11:00,19,2866,2866,2866,2866,3
20191201|2019-03-19 11:30,19,2861,2861,2861,2861,5
20191201|2019-03-19 14:00,19,2845.25,2845.25,2845.25,2845.25,1
20191201|2019-03-20 08:30,20,2837.5,2837.5,2837.25,2837.25,4
20191201|2019-03-20 11:00,20,2833.75,2833.75,2833.75,2833.75,50
20191201|2019-03-20 11:30,20,2833.5,2833.5,2833.5,2833.5,1
20191201|2019-03-20 12:00,20,2834.25,2834.25,2834.25,2834.25,3
20191201|2019-03-20 12:30,20,2834.5,2834.5,2834.5,2834.5,1
20191201|2019-03-20 13:00,20,2842.25,2851.75,2842.25,2846,8
20191201|2019-03-20 15:30,20,2832.75,2832.75,2832.75,2832.75,1
20191201|2019-03-20 18:30,21,2838.25,2838.25,2838.25,2838.25,1
20191201|2019-03-20 20:00,21,2844,2844,2844,2844,1
20191201|2019-03-21 08:00,21,2829.75,2829.75,2829.75,2829.75,1
20191201|2019-03-21 09:00,21,2846.25,2848.25,2846.25,2848.25,2
20191201|2019-03-21 10:30,21,2865.25,2865.25,2865.25,2865.25,1
20191201|2019-03-21 11:00,21,2863.25,2863.25,2863.25,2863.25,1
20191201|2019-03-21 13:00,21,2869,2870,2869,2870,105
20191201|2019-03-21 14:30,21,2870,2870.25,2870,2870.25,2
20191201|2019-03-21 17:30,22,2872,2872,2872,2872,2
20191201|2019-03-21 19:30,22,2872.75,2872.75,2872.75,2872.75,1
20191201|2019-03-22 06:30,22,2859.25,2859.25,2859.25,2859.25,1
20191201|2019-03-22 07:00,22,2855.25,2855.25,2855.25,2855.25,1
20191201|2019-03-22 09:00,22,2846.5,2846.5,2845.5,2845.5,2
20191201|2019-03-22 09:30,22,2840.75,2840.75,2839.5,2839.5,30
20191201|2019-03-22 10:00,22,2834.75,2835.25,2834.5,2835.25,70
20191201|2019-03-22 10:30,22,2831,2831,2821,2821,6
20191201|2019-03-22 11:00,22,2825.5,2825.5,2825.5,2825.5,1
20191201|2019-03-22 11:30,22,2820.75,2822.5,2820.75,2822.5,2
20191201|2019-03-22 12:00,22,2822,2822,2822,2822,2
20191201|2019-03-22 13:00,22,2830,2830,2830,2830,1
20191201|2019-03-22 13:30,22,2830.5,2830.5,2830.5,2830.5,1
20191201|2019-03-22 14:30,22,2820,2821.5,2820,2820.25,4
20191201|2019-03-22 15:30,22,2817,2817,2817,2817,1
20191201|2019-03-24 17:00,25,2823,2823,2823,2823,2
20191201|2019-03-24 19:00,25,2814.25,2814.25,2813.75,2813.75,2
20191201|2019-03-24 19:30,25,2807.25,2807.25,2803.25,2803.25,5
20191201|2019-03-24 20:00,25,2800.75,2800.75,2800.75,2800.75,1
20191201|2019-03-24 23:30,25,2805.25,2805.25,2805.25,2805.25,1
20191201|2019-03-25 01:00,25,2801,2801,2801,2801,1
20191201|2019-03-25 02:30,25,2804.25,2804.25,2804.25,2804.25,1
20191201|2019-03-25 03:00,25,2807,2807,2807,2807,1
20191201|2019-03-25 09:00,25,2800.25,2803.75,2800.25,2803.75,2
20191201|2019-03-25 09:30,25,2815.75,2815.75,2815.75,2815.75,1
20191201|2019-03-25 10:00,25,2819.25,2820,2819.25,2820,2
20191201|2019-03-25 10:30,25,2820,2820,2818.75,2818.75,2
20191201|2019-03-25 11:00,25,2810,2810,2810,2810,1
20191201|2019-03-25 12:00,25,2808.75,2808.75,2808.75,2808.75,1
20191201|2019-03-25 13:00,25,2800,2800,2800,2800,1
20191201|2019-03-25 14:00,25,2812.75,2812.75,2812.5,2812.5,2
20191201|2019-03-25 14:30,25,2811,2811,2811,2811,1
20191201|2019-03-25 15:00,25,2810.5,2810.5,2810.5,2810.5,4
20191201|2019-03-26 05:00,26,2825,2825,2825,2825,1
20191201|2019-03-26 08:30,26,2840,2840,2840,2840,1
20191201|2019-03-26 10:30,26,2832.25,2832.25,2832.25,2832.25,1
20191201|2019-03-26 11:00,26,2834.25,2834.25,2834.25,2834.25,1
20191201|2019-03-26 12:00,26,2828,2828,2828,2828,1
20191201|2019-03-26 13:00,26,2820.75,2820.75,2820.75,2820.75,1
20191201|2019-03-26 13:30,26,2820,2820,2820,2820,1
20191201|2019-03-26 14:30,26,2830,2830,2830,2830,1
20191201|2019-03-26 22:00,27,2830.75,2830.75,2830.75,2830.75,1
20191201|2019-03-27 00:00,27,2836,2836,2836,2836,1
20191201|2019-03-27 02:00,27,2838.75,2838.75,2838.75,2838.75,1
20191201|2019-03-27 06:30,27,2828,2828,2828,2828,1
20191201|2019-03-27 09:30,27,2828.75,2828.75,2828.75,2828.75,1
20191201|2019-03-27 10:30,27,2800,2801.75,2800,2801.75,2
20191201|2019-03-27 11:00,27,2809.25,2809.25,2809.25,2809.25,1
20191201|2019-03-27 12:00,27,2807.25,2807.25,2807.25,2807.25,5
20191201|2019-03-27 13:00,27,2820.75,2820.75,2820.75,2820.75,5
20191201|2019-03-27 13:30,27,2815.75,2815.75,2815.75,2815.75,2
20191201|2019-03-27 14:30,27,2820,2820,2820,2820,2
20191201|2019-03-27 18:30,28,2810.25,2810.25,2810.25,2810.25,1
20191201|2019-03-27 19:00,28,2808.5,2808.5,2808.5,2808.5,2
20191201|2019-03-28 02:00,28,2814.25,2814.25,2814.25,2814.25,2
20191201|2019-03-28 05:00,28,2822,2822,2822,2822,1
20191201|2019-03-28 09:00,28,2827.25,2827.25,2827.25,2827.25,1
20191201|2019-03-28 11:00,28,2817.5,2817.5,2813.75,2813.75,3
20191201|2019-03-28 11:30,28,2819.25,2819.25,2819.25,2819.25,1
20191201|2019-03-28 18:00,29,2832,2832,2832,2832,1
20191201|2019-03-29 06:00,29,2837.25,2841.25,2837.25,2841.25,4
20191201|2019-03-29 08:30,29,2839.5,2839.5,2839.5,2839.5,1
20191201|2019-03-29 09:00,29,2841.75,2841.75,2839.75,2841,3
20191201|2019-03-29 10:00,29,2834,2834,2834,2834,1
20191201|2019-03-29 10:30,29,2840.75,2840.75,2840.75,2840.75,2
20191201|2019-03-29 11:00,29,2839.5,2839.5,2839.5,2839.5,1
20191201|2019-03-29 13:30,29,2845,2846.75,2845,2846.75,3
20191201|2019-03-29 14:30,29,2844,2844,2843.5,2843.5,2
20191201|2019-03-29 15:00,29,2847.5,2847.5,2847.5,2847.5,1
20191201|2019-03-31 17:00,1,2860,2860,2860,2860,1
20191201|2019-03-31 18:00,1,2857.75,2857.75,2857.5,2857.5,3
20191201|2019-03-31 19:00,1,2862.75,2863.25,2862.75,2863.25,2
20191201|2019-03-31 20:30,1,2865.5,2865.5,2865.5,2865.5,1
20191201|2019-04-01 03:00,1,2866,2866.75,2865,2866.75,5
20191201|2019-04-01 03:30,1,2869,2869,2869,2869,1
20191201|2019-04-01 04:00,1,2865.25,2865.25,2865.25,2865.25,10
20191201|2019-04-01 07:30,1,2865.25,2866,2863.75,2863.75,6
20191201|2019-04-01 08:00,1,2868.75,2868.75,2868.75,2868.75,1
20191201|2019-04-01 09:00,1,2870,2870,2870,2870,1
20191201|2019-04-01 10:30,1,2870,2871.75,2870,2871.25,3
20191201|2019-04-01 13:00,1,2878.25,2878.25,2878.25,2878.25,1
20191201|2019-04-01 13:30,1,2877,2877,2877,2877,1
20191201|2019-04-01 14:00,1,2875.5,2878,2875,2878,3
20191201|2019-04-01 14:30,1,2880,2880,2880,2880,1
20191201|2019-04-01 15:00,1,2878.75,2878.75,2878.75,2878.75,1
20191201|2019-04-02 02:30,2,2873.25,2873.25,2873.25,2873.25,1
20191201|2019-04-02 04:00,2,2877.5,2877.5,2877.5,2877.5,1
20191201|2019-04-02 07:30,2,2882,2882,2882,2882,2
20191201|2019-04-02 09:00,2,2875.5,2877.75,2875.5,2877.75,2
20191201|2019-04-02 11:00,2,2875.25,2875.25,2875.25,2875.25,1
20191201|2019-04-02 13:30,2,2880,2880,2880,2880,1
20191201|2019-04-02 14:30,2,2882.75,2882.75,2880,2880,2
20191201|2019-04-02 15:00,2,2875.75,2875.75,2875.75,2875.75,1
20191201|2019-04-02 20:00,3,2883,2883,2883,2883,3
20191201|2019-04-02 20:30,3,2889.75,2889.75,2889.75,2889.75,1
20191201|2019-04-03 00:00,3,2887.25,2887.25,2887.25,2887.25,1
20191201|2019-04-03 02:30,3,2890,2890,2890,2890,1
20191201|2019-04-03 04:30,3,2889.75,2889.75,2889.75,2889.75,1
20191201|2019-04-03 05:00,3,2889.5,2889.5,2889.5,2889.5,1
20191201|2019-04-03 05:30,3,2890.25,2890.25,2890.25,2890.25,1
20191201|2019-04-03 06:00,3,2891.5,2892,2891.5,2892,2
20191201|2019-04-03 06:30,3,2893.5,2893.5,2893.5,2893.5,1
20191201|2019-04-03 07:30,3,2892.75,2892.75,2892.75,2892.75,1
20191201|2019-04-03 08:30,3,2892.5,2892.5,2892.5,2892.5,1
20191201|2019-04-03 09:30,3,2891,2893.75,2891,2893.75,2
20191201|2019-04-03 10:30,3,2897.25,2897.25,2897.25,2897.25,1
20191201|2019-04-03 11:30,3,2895,2895,2895,2895,1
20191201|2019-04-03 14:30,3,2882.5,2882.5,2882.5,2882.5,1
20191201|2019-04-03 18:00,4,2888,2888,2888,2888,1
20191201|2019-04-04 04:00,4,2886.25,2886.25,2886.25,2886.25,1
20191201|2019-04-04 07:30,4,2887.75,2887.75,2887.75,2887.75,1
20191201|2019-04-04 08:30,4,2892.5,2892.5,2892.5,2892.5,1
20191201|2019-04-04 09:00,4,2888.25,2888.25,2888.25,2888.25,1
20191201|2019-04-04 09:30,4,2886.25,2890.25,2884.25,2890.25,4
20191201|2019-04-04 10:00,4,2884.75,2884.75,2884.75,2884.75,1
20191201|2019-04-04 12:00,4,2885.75,2885.75,2885.75,2885.75,1
20191201|2019-04-04 14:30,4,2890,2893,2890,2893,2
20191201|2019-04-04 19:00,5,2897,2897,2897,2897,1
20191201|2019-04-04 20:00,5,2893.5,2893.5,2893.5,2893.5,1
20191201|2019-04-05 03:00,5,2895.5,2895.5,2895.5,2895.5,1
20191201|2019-04-05 04:30,5,2897,2897,2897,2897,1
20191201|2019-04-05 07:30,5,2900,2900,2900,2900,1
20191201|2019-04-05 08:30,5,2898.75,2901.75,2898.75,2901.75,3
20191201|2019-04-05 09:00,5,2905,2906,2903.75,2903.75,16
20191201|2019-04-05 09:30,5,2903.75,2903.75,2903.75,2903.75,2
20191201|2019-04-05 11:00,5,2904,2904,2904,2904,4
20191201|2019-04-05 11:30,5,2902.25,2902.25,2902.25,2902.25,1
20191201|2019-04-05 14:30,5,2905.25,2905.25,2904.5,2904.5,2
20191201|2019-04-07 17:00,8,2906.5,2906.5,2906.5,2906.5,1
20191201|2019-04-08 00:00,8,2899,2899,2899,2899,1
20191201|2019-04-08 00:30,8,2900,2900,2900,2900,1
20191201|2019-04-08 02:30,8,2900.75,2900.75,2900.75,2900.75,1
20191201|2019-04-08 05:00,8,2903,2903,2903,2903,1
20191201|2019-04-08 06:30,8,2903.5,2903.5,2903.5,2903.5,10
20191201|2019-04-08 08:30,8,2895.5,2895.5,2895.25,2895.25,2
20191201|2019-04-08 09:00,8,2895.25,2895.25,2895.25,2895.25,1
20191201|2019-04-08 12:30,8,2904,2904,2904,2904,1
20191201|2019-04-08 13:00,8,2904.75,2904.75,2904.75,2904.75,1
20191201|2019-04-08 14:30,8,2907.5,2907.5,2907.5,2907.5,1
20191201|2019-04-09 08:30,9,2893,2893.25,2890.5,2893.25,5
20191201|2019-04-09 09:00,9,2892,2892,2891.5,2891.5,2
20191201|2019-04-09 10:30,9,2895,2896,2895,2896,2
20191201|2019-04-09 11:00,9,2898.75,2900,2898.75,2900,3
20191201|2019-04-09 13:30,9,2890,2890,2889,2889,2
20191201|2019-04-10 05:30,10,2900,2900,2900,2900,1
20191201|2019-04-10 08:30,10,2896.5,2897.75,2896.5,2897.75,3
20191201|2019-04-10 09:30,10,2896,2896,2896,2896,1
20191201|2019-04-10 10:00,10,2897.75,2897.75,2897.75,2897.75,50
20191201|2019-04-10 11:30,10,2897.25,2897.25,2897,2897,11
20191201|2019-04-10 12:00,10,2896.75,2898,2896.75,2898,11
20191201|2019-04-10 14:00,10,2902.25,2903,2902.25,2903,2
20191201|2019-04-10 14:30,10,2902,2902,2902,2902,4
20191201|2019-04-10 15:00,10,2902.25,2902.25,2902.25,2902.25,3
20191201|2019-04-10 15:30,10,2905.5,2905.5,2905.5,2905.5,1
20191201|2019-04-10 18:30,11,2907.25,2907.25,2907.25,2907.25,2
20191201|2019-04-10 19:00,11,2906.5,2906.5,2906.5,2906.5,1
20191201|2019-04-10 20:00,11,2907.5,2907.5,2907.5,2907.5,1
20191201|2019-04-10 23:30,11,2902.5,2902.5,2900,2900,50
20191201|2019-04-11 05:30,11,2907,2907,2907,2907,1
20191201|2019-04-11 06:00,11,2908,2908,2908,2908,1
20191201|2019-04-11 06:30,11,2906.25,2906.25,2906.25,2906.25,1
20191201|2019-04-11 07:00,11,2905.5,2905.5,2905.5,2905.5,2
20191201|2019-04-11 08:30,11,2904.5,2904.5,2904.5,2904.5,1
20191201|2019-04-11 10:30,11,2898.75,2898.75,2898.75,2898.75,1
20191201|2019-04-11 17:00,12,2902,2902,2902,2902,1
20191201|2019-04-11 19:30,12,2902.75,2902.75,2902.75,2902.75,1
20191201|2019-04-11 20:00,12,2905,2905,2904.5,2904.5,2
20191201|2019-04-11 20:30,12,2903,2903,2903,2903,1
20191201|2019-04-12 03:00,12,2910,2910,2910,2910,2
20191201|2019-04-12 03:30,12,2913.75,2913.75,2913.75,2913.75,1
20191201|2019-04-12 04:00,12,2911,2911,2911,2911,1
20191201|2019-04-12 05:30,12,2915,2915,2915,2915,1
20191201|2019-04-12 06:30,12,2917,2917,2917,2917,2
20191201|2019-04-12 07:00,12,2916.5,2917,2916.5,2917,2
20191201|2019-04-12 07:30,12,2918.5,2918.5,2918.5,2918.5,1
20191201|2019-04-12 08:30,12,2919.5,2919.5,2919,2919,2
20191201|2019-04-12 09:00,12,2921.25,2921.25,2921.25,2921.25,1
20191201|2019-04-12 09:30,12,2914,2914,2914,2914,1
20191201|2019-04-12 10:00,12,2914.5,2914.5,2913.5,2913.5,2
20191201|2019-04-12 12:00,12,2920.75,2920.75,2920.75,2920.75,1
20191201|2019-04-12 14:00,12,2917.75,2919,2917.5,2919,15
20191201|2019-04-12 15:00,12,2921.75,2921.75,2921.75,2921.75,1
20191201|2019-04-14 18:00,15,2921,2921,2921,2921,1
20191201|2019-04-14 19:00,15,2922,2922,2922,2922,2
20191201|2019-04-14 20:00,15,2920.75,2920.75,2920.75,2920.75,2
20191201|2019-04-15 03:00,15,2920,2920,2919.5,2919.5,7
20191201|2019-04-15 04:30,15,2923.5,2923.5,2923.5,2923.5,1
20191201|2019-04-15 05:00,15,2924.25,2924.25,2924.25,2924.25,1
20191201|2019-04-15 09:00,15,2916.5,2916.5,2916.5,2916.5,1
20191201|2019-04-15 09:30,15,2915.25,2915.25,2915.25,2915.25,1
20191201|2019-04-15 11:00,15,2913.25,2913.25,2913.25,2913.25,1
20191201|2019-04-15 15:30,15,2920.5,2920.5,2920.5,2920.5,1
20191201|2019-04-16 03:00,16,2928.25,2930.75,2928.25,2928.25,3
20191201|2019-04-16 03:30,16,2932.25,2932.25,2932.25,2932.25,1
20191201|2019-04-16 05:00,16,2927.75,2927.75,2927.75,2927.75,10
20191201|2019-04-16 06:00,16,2929,2929,2929,2929,1
20191201|2019-04-16 07:30,16,2930.25,2930.75,2930.25,2930.75,5
20191201|2019-04-16 08:00,16,2930.5,2930.5,2930.5,2930.5,1
20191201|2019-04-16 08:30,16,2927,2927,2927,2927,1
20191201|2019-04-16 09:00,16,2926,2927,2926,2927,2
20191201|2019-04-16 09:30,16,2924,2924,2923.5,2923.5,2
20191201|2019-04-16 10:00,16,2925.5,2925.5,2925.5,2925.5,1
20191201|2019-04-16 10:30,16,2923.5,2923.5,2923,2923,3
20191201|2019-04-16 11:00,16,2925,2925,2925,2925,1
20191201|2019-04-16 15:00,16,2922.25,2922.25,2920,2920,6
20191201|2019-04-16 19:30,17,2923,2923,2923,2923,1
20191201|2019-04-16 20:30,17,2926.25,2926.25,2926.25,2926.25,1
20191201|2019-04-16 21:00,17,2926,2926,2925.5,2925.5,4
20191201|2019-04-16 22:30,17,2923.5,2923.5,2923.5,2923.5,1
20191201|2019-04-17 02:30,17,2924,2924,2924,2924,1
20191201|2019-04-17 06:00,17,2927,2927.5,2927,2927.5,2
20191201|2019-04-17 06:30,17,2928,2928,2928,2928,1
20191201|2019-04-17 07:00,17,2928.75,2928.75,2928.75,2928.75,1
20191201|2019-04-17 08:30,17,2925.25,2925.25,2922,2922,3
20191201|2019-04-17 09:00,17,2918,2918.75,2917,2918.75,4
20191201|2019-04-17 09:30,17,2920,2920,2918,2918,2
20191201|2019-04-17 10:00,17,2917,2917,2917,2917,1
20191201|2019-04-17 10:30,17,2915.25,2915.25,2915.25,2915.25,1
20191201|2019-04-17 13:00,17,2914.25,2914.25,2914.25,2914.25,5
20191201|2019-04-17 14:30,17,2915,2917,2915,2915.25,4
20191201|2019-04-17 19:30,18,2912,2912,2912,2912,1
20191201|2019-04-18 03:30,18,2903.75,2903.75,2903.75,2903.75,1
20191201|2019-04-18 08:00,18,2918,2919.25,2918,2919.25,3
20191201|2019-04-18 09:00,18,2908.25,2908.25,2908.25,2908.25,1
20191201|2019-04-18 10:00,18,2908.5,2910.25,2908.25,2910.25,20
20191201|2019-04-18 11:00,18,2917.5,2917.5,2917.5,2917.5,2
20191201|2019-04-18 13:30,18,2920.25,2920.25,2920.25,2920.25,1
20191201|2019-04-18 14:30,18,2920.5,2920.5,2920.5,2920.5,1
20191201|2019-04-18 15:00,18,2920.5,2920.5,2920.5,2920.5,1
20191201|2019-04-21 17:30,22,2922,2924,2922,2923.25,6
20191201|2019-04-21 22:30,22,2915.25,2915.25,2915.25,2915.25,2
20191201|2019-04-22 03:30,22,2912.75,2912.75,2912.75,2912.75,1
20191201|2019-04-22 05:00,22,2912,2912,2912,2912,1
20191201|2019-04-22 07:30,22,2910.75,2910.75,2910.75,2910.75,1
20191201|2019-04-22 08:30,22,2916.75,2916.75,2915.5,2916,8
20191201|2019-04-22 09:00,22,2916,2916,2916,2916,1
20191201|2019-04-22 14:30,22,2919.25,2919.25,2919.25,2919.25,1
20191201|2019-04-22 19:00,23,2921,2921,2921,2921,1
20191201|2019-04-23 05:30,23,2920,2920,2920,2920,1
20191201|2019-04-23 07:00,23,2925.25,2925.25,2925.25,2925.25,1
20191201|2019-04-23 07:30,23,2925.25,2925.25,2925.25,2925.25,1
20191201|2019-04-23 09:00,23,2929.75,2933.25,2929.75,2933.25,2
20191201|2019-04-23 09:30,23,2934.75,2934.75,2931.75,2931.75,4
20191201|2019-04-23 10:00,23,2934.75,2934.75,2934.75,2934.75,1
20191201|2019-04-23 10:30,23,2941,2941,2941,2941,3
20191201|2019-04-23 11:00,23,2950,2950,2950,2950,1
20191201|2019-04-23 11:30,23,2948,2948,2948,2948,1
20191201|2019-04-23 14:00,23,2946,2946,2946,2946,1
20191201|2019-04-24 01:00,24,2944,2944,2944,2944,1
20191201|2019-04-24 02:30,24,2946.25,2946.25,2946.25,2946.25,1
20191201|2019-04-24 06:30,24,2947.25,2947.25,2947.25,2947.25,1
20191201|2019-04-24 10:00,24,2950.25,2950.25,2950.25,2950.25,1
20191201|2019-04-24 11:00,24,2943.25,2944,2943.25,2944,2
20191201|2019-04-24 11:30,24,2941.75,2941.75,2941.75,2941.75,1
20191201|2019-04-24 12:00,24,2942.25,2942.25,2942.25,2942.25,1
20191201|2019-04-24 13:00,24,2945.25,2945.25,2945.25,2945.25,1
20191201|2019-04-24 14:00,24,2946.5,2946.5,2946.5,2946.5,1
20191201|2019-04-24 15:30,24,2938.5,2938.5,2938.5,2938.5,1
20191201|2019-04-24 18:00,25,2942,2942,2942,2942,1
20191201|2019-04-24 22:00,25,2943.5,2943.5,2943.5,2943.5,1
20191201|2019-04-25 02:00,25,2941.5,2941.5,2941.5,2941.5,1
20191201|2019-04-25 07:00,25,2943,2943,2943,2943,1
20191201|2019-04-25 07:30,25,2945,2945,2945,2945,1
20191201|2019-04-25 08:30,25,2935.25,2935.25,2930.75,2933.25,8
20191201|2019-04-25 09:00,25,2935.5,2935.5,2928.5,2928.75,6
20191201|2019-04-25 09:30,25,2931,2931,2931,2931,1
20191201|2019-04-25 10:00,25,2935.75,2935.75,2935.75,2935.75,2
20191201|2019-04-25 11:30,25,2940.25,2941.5,2940.25,2940.75,5
20191201|2019-04-25 12:00,25,2941.75,2941.75,2941.75,2941.75,1
20191201|2019-04-25 14:00,25,2943.5,2943.5,2942,2942,3
20191201|2019-04-25 14:30,25,2944.25,2944.25,2940.25,2940.25,2
20191201|2019-04-25 15:00,25,2937.25,2937.25,2937.25,2937.25,1
20191201|2019-04-25 15:30,25,2938.5,2938.5,2934.25,2934.25,2
20191201|2019-04-25 17:00,26,2936.25,2936.25,2936.25,2936.25,1
20191201|2019-04-25 21:30,26,2935,2935,2935,2935,1
20191201|2019-04-25 22:00,26,2932.25,2932.75,2932.25,2932.75,2
20191201|2019-04-26 05:30,26,2936,2936,2936,2936,5
20191201|2019-04-26 08:00,26,2942.5,2942.5,2942.25,2942.5,3
20191201|2019-04-26 10:00,26,2939.25,2943.5,2939.25,2943,5
20191201|2019-04-26 10:30,26,2942,2943.25,2942,2942.25,9
20191201|2019-04-26 11:00,26,2942.25,2942.25,2942.25,2942.25,1
20191201|2019-04-26 13:00,26,2939.25,2939.25,2939.25,2939.25,1
20191201|2019-04-26 14:00,26,2944.5,2947.25,2944.5,2947.25,9
20191201|2019-04-26 14:30,26,2950.25,2950.25,2950,2950,2
20191201|2019-04-26 15:00,26,2952.5,2952.5,2952,2952,4
20191201|2019-04-28 17:30,29,2950.75,2950.75,2950.75,2950.75,1
20191201|2019-04-28 18:30,29,2950.5,2950.5,2950,2950.25,8
20191201|2019-04-28 19:00,29,2950.75,2950.75,2950.75,2950.75,1
20191201|2019-04-29 00:30,29,2953.5,2953.5,2953.5,2953.5,1
20191201|2019-04-29 01:00,29,2953,2953,2953,2953,1
20191201|2019-04-29 01:30,29,2952.25,2952.25,2952.25,2952.25,1
20191201|2019-04-29 04:30,29,2949.5,2949.5,2949.5,2949.5,1
20191201|2019-04-29 07:00,29,2949.75,2949.75,2949.5,2949.5,2
20191201|2019-04-29 08:00,29,2954.25,2954.25,2954.25,2954.25,1
20191201|2019-04-29 08:30,29,2954.5,2955.75,2954.5,2955.75,18
20191201|2019-04-29 09:00,29,2954.75,2955.75,2953.5,2954.5,5
20191201|2019-04-29 09:30,29,2958.5,2958.5,2958.5,2958.5,1
20191201|2019-04-29 10:00,29,2955.5,2957.25,2955,2955,3
20191201|2019-04-29 11:00,29,2958,2958,2958,2958,1
20191201|2019-04-29 14:30,29,2957.25,2957.25,2957.25,2957.25,1
20191201|2019-04-29 17:00,30,2953,2953,2953,2953,4
20191201|2019-04-29 18:30,30,2952.25,2952.25,2952.25,2952.25,1
20191201|2019-04-29 20:00,30,2949.75,2949.75,2949.75,2949.75,1
20191201|2019-04-29 21:30,30,2951,2951,2951,2951,2
20191201|2019-04-30 04:00,30,2953.5,2953.5,2953.5,2953.5,2
20191201|2019-04-30 04:30,30,2951.5,2951.5,2951.5,2951.5,1
20191201|2019-04-30 05:30,30,2953.5,2953.5,2953.5,2953.5,1
20191201|2019-04-30 07:00,30,2955.5,2955.5,2955.5,2955.5,4
20191201|2019-04-30 07:30,30,2953,2953,2953,2953,2
20191201|2019-04-30 09:30,30,2950,2950,2946,2946,3
20191201|2019-04-30 10:00,30,2945,2945,2938.75,2940.5,5
20191201|2019-04-30 11:00,30,2951,2951,2950.25,2950.25,2
20191201|2019-04-30 12:00,30,2952,2952,2951.5,2951.5,2
20191201|2019-04-30 12:30,30,2953,2956,2953,2956,13
20191201|2019-04-30 13:30,30,2955.75,2955.75,2955.75,2955.75,3
20191201|2019-04-30 14:30,30,2956.75,2958,2956.75,2958,4
20191201|2019-04-30 15:30,30,2963.25,2964,2963.25,2964,3
20191201|2019-04-30 17:30,1,2966,2966,2966,2966,1
20191201|2019-04-30 19:30,1,2967,2967,2967,2967,2
20191201|2019-04-30 20:30,1,2967.75,2967.75,2967.75,2967.75,1
20191201|2019-04-30 21:00,1,2967.75,2970,2967.75,2970,2
20191201|2019-05-01 06:00,1,2967.5,2967.5,2967.5,2967.5,1
20191201|2019-05-01 07:30,1,2967.25,2967.25,2967.25,2967.25,1
20191201|2019-05-01 09:00,1,2961.75,2963.75,2961.75,2963.75,6
20191201|2019-05-01 11:30,1,2956.5,2956.5,2955.75,2955.75,2
20191201|2019-05-01 12:30,1,2958.25,2958.25,2958.25,2958.25,1
20191201|2019-05-01 13:00,1,2964.5,2964.5,2964.5,2964.5,10
20191201|2019-05-01 13:30,1,2955.25,2955.25,2950,2952,7
20191201|2019-05-01 14:30,1,2943,2943,2938,2938,3
20191201|2019-05-01 15:00,1,2934.75,2935,2934.75,2935,2
20191201|2019-05-01 15:30,1,2929.25,2929.25,2929.25,2929.25,1
20191201|2019-05-01 17:00,2,2927,2930,2927,2930,6
20191201|2019-05-01 18:00,2,2930.75,2930.75,2930.75,2930.75,1
20191201|2019-05-01 20:00,2,2935.5,2935.5,2935.5,2935.5,2
20191201|2019-05-01 22:00,2,2935.5,2935.5,2935.5,2935.5,1
20191201|2019-05-02 01:00,2,2935.5,2935.5,2935.5,2935.5,1
20191201|2019-05-02 06:00,2,2938.5,2938.5,2938.5,2938.5,1
20191201|2019-05-02 07:00,2,2935,2935,2934,2934.25,5
20191201|2019-05-02 08:00,2,2933.25,2933.25,2933.25,2933.25,1
20191201|2019-05-02 09:00,2,2943,2943,2943,2943,1
20191201|2019-05-02 10:00,2,2921.75,2921.75,2921.75,2921.75,1
20191201|2019-05-02 10:30,2,2920,2920,2912.75,2912.75,3
20191201|2019-05-02 11:00,2,2919.75,2919.75,2919.75,2919.75,2
20191201|2019-05-02 12:00,2,2923,2923,2923,2923,1
20191201|2019-05-02 12:30,2,2928.25,2928.25,2928.25,2928.25,1
20191201|2019-05-02 13:30,2,2921,2921,2921,2921,1
20191201|2019-05-02 17:00,3,2930.5,2930.5,2930.5,2930.5,2
20191201|2019-05-02 19:00,3,2928,2928,2928,2928,1
20191201|2019-05-02 21:30,3,2931,2931,2931,2931,2
20191201|2019-05-02 22:00,3,2934.5,2935,2934.5,2935,4
20191201|2019-05-03 01:00,3,2934.75,2934.75,2934.75,2934.75,1
20191201|2019-05-03 04:30,3,2938.25,2938.25,2938.25,2938.25,2
20191201|2019-05-03 06:30,3,2938,2938,2938,2938,1
20191201|2019-05-03 07:30,3,2939.25,2942.25,2939.25,2942.25,6
20191201|2019-05-03 08:00,3,2944,2944,2944,2944,1
20191201|2019-05-03 08:30,3,2944.75,2947.5,2944.75,2947.5,9
20191201|2019-05-03 09:00,3,2947,2949.25,2941.25,2944.5,36
20191201|2019-05-03 09:30,3,2945.25,2949,2945.25,2949,6
20191201|2019-05-03 10:30,3,2949,2952,2949,2952,2
20191201|2019-05-03 11:00,3,2953.25,2954.5,2953.25,2954.5,5
20191201|2019-05-03 11:30,3,2956.25,2956.25,2955.5,2955.5,2
20191201|2019-05-03 13:00,3,2957,2957,2957,2957,1
20191201|2019-05-05 17:00,6,2909.5,2909.5,2909.5,2909.5,2
20191201|2019-05-05 17:30,6,2911.5,2919,2911.5,2919,3
20191201|2019-05-05 19:30,6,2905.25,2905.25,2901,2901,5
20191201|2019-05-05 21:00,6,2904,2904,2904,2904,2
20191201|2019-05-05 22:30,6,2900,2900,2900,2900,2
20191201|2019-05-05 23:00,6,2898,2899.75,2898,2899.75,15
20191201|2019-05-05 23:30,6,2912.25,2912.5,2912.25,2912.5,4
20191201|2019-05-06 00:00,6,2913.75,2913.75,2913.75,2913.75,2
20191201|2019-05-06 00:30,6,2910.5,2910.5,2910.5,2910.5,2
20191201|2019-05-06 01:00,6,2911.75,2911.75,2911.75,2911.75,1
20191201|2019-05-06 01:30,6,2907.25,2907.25,2907.25,2907.25,1
20191201|2019-05-06 03:00,6,2909.75,2909.75,2909.75,2909.75,1
20191201|2019-05-06 04:30,6,2903.25,2903.75,2903.25,2903.75,2
20191201|2019-05-06 06:00,6,2910.25,2910.25,2910.25,2910.25,1
20191201|2019-05-06 06:30,6,2909.25,2912,2908.5,2912,5
20191201|2019-05-06 07:00,6,2912,2915,2912,2915,4
20191201|2019-05-06 08:30,6,2920,2920.5,2918.75,2918.75,7
20191201|2019-05-06 09:00,6,2922.5,2926,2922.5,2924.25,3
20191201|2019-05-06 09:30,6,2925.5,2925.5,2925.5,2925.5,1
20191201|2019-05-06 10:00,6,2933.25,2933.25,2933.25,2933.25,1
20191201|2019-05-06 10:30,6,2931.5,2931.5,2928.5,2928.5,6
20191201|2019-05-06 12:00,6,2926.5,2926.5,2926.5,2926.5,1
20191201|2019-05-06 13:30,6,2944.5,2944.5,2943,2943,60
20191201|2019-05-06 15:30,6,2943,2943,2927.75,2927.75,7
20191201|2019-05-07 01:00,7,2935,2938.25,2935,2938.25,4
20191201|2019-05-07 08:30,7,2919,2919,2908.25,2914,7
20191201|2019-05-07 09:00,7,2906.25,2906.25,2906.25,2906.25,1
20191201|2019-05-07 09:30,7,2902,2902,2899,2899,3
20191201|2019-05-07 10:00,7,2896.25,2902.5,2894.5,2901.25,8
20191201|2019-05-07 10:30,7,2902,2902.75,2895.25,2895.25,33
20191201|2019-05-07 11:30,7,2903.5,2904.75,2902,2904,5
20191201|2019-05-07 12:00,7,2895,2895,2890,2890,3
20191201|2019-05-07 12:30,7,2883.25,2889,2882,2889,9
20191201|2019-05-07 13:00,7,2886.75,2889.75,2881.25,2881.25,250
20191201|2019-05-07 14:00,7,2880.5,2882,2880.5,2882,56
20191201|2019-05-07 14:30,7,2889,2889,2889,2889,2
20191201|2019-05-07 15:00,7,2896,2896,2896,2896,3
20191201|2019-05-07 19:00,8,2896,2896,2896,2896,4
20191201|2019-05-07 20:00,8,2899.5,2899.5,2899.25,2899.25,3
20191201|2019-05-08 00:00,8,2900.75,2900.75,2900.75,2900.75,1
20191201|2019-05-08 04:30,8,2895,2895,2889.75,2889.75,9
20191201|2019-05-08 05:30,8,2887,2887,2887,2887,1
20191201|2019-05-08 06:00,8,2884.5,2884.5,2880.75,2881,28
20191201|2019-05-08 06:30,8,2884,2884,2883.5,2883.5,12
20191201|2019-05-08 07:00,8,2886.5,2886.5,2886.5,2886.5,3
20191201|2019-05-08 07:30,8,2886.75,2886.75,2886.75,2886.75,2
20191201|2019-05-08 08:00,8,2889.25,2889.25,2889.25,2889.25,1
20191201|2019-05-08 08:30,8,2888.5,2890.25,2884,2890.25,16
20191201|2019-05-08 09:00,8,2895.25,2895.5,2891,2891,16
20191201|2019-05-08 09:30,8,2889.75,2894.5,2889,2894.5,18
20191201|2019-05-08 10:00,8,2902.5,2903.75,2900,2900,8
20191201|2019-05-08 10:30,8,2899,2899,2898.5,2898.5,2
20191201|2019-05-08 11:30,8,2902.75,2902.75,2902.75,2902.75,2
20191201|2019-05-08 12:00,8,2904,2904,2904,2904,2
20191201|2019-05-08 13:30,8,2902,2902,2900,2900,11
20191201|2019-05-08 14:30,8,2898,2898,2888.5,2888.5,25
20191201|2019-05-08 15:00,8,2893.75,2895.25,2893.75,2895.25,18
20191201|2019-05-08 19:30,9,2889,2889,2889,2889,2
20191201|2019-05-08 20:00,9,2889.25,2889.25,2889.25,2889.25,2
20191201|2019-05-08 21:00,9,2879.25,2879.25,2879.25,2879.25,1
20191201|2019-05-08 22:00,9,2879,2879,2879,2879,4
20191201|2019-05-09 01:30,9,2877,2877,2877,2877,2
20191201|2019-05-09 02:00,9,2876.5,2876.5,2876.5,2876.5,2
20191201|2019-05-09 03:30,9,2874.75,2874.75,2874.75,2874.75,1
20191201|2019-05-09 04:00,9,2876.5,2876.5,2876.5,2876.5,3
20191201|2019-05-09 05:00,9,2876,2876,2876,2876,1
20191201|2019-05-09 07:30,9,2866.5,2866.5,2866.5,2866.5,1
20191201|2019-05-09 08:00,9,2863,2863,2863,2863,2
20191201|2019-05-09 08:30,9,2864,2864,2856.5,2856.5,2
20191201|2019-05-09 09:00,9,2853.75,2856,2845,2848.25,99
20191201|2019-05-09 09:30,9,2850,2850,2850,2850,1
20191201|2019-05-09 10:00,9,2852.75,2853.75,2848,2848,44
20191201|2019-05-09 10:30,9,2855,2855,2854.75,2854.75,11
20191201|2019-05-09 11:00,9,2856.5,2859,2856.5,2859,4
20191201|2019-05-09 11:30,9,2870,2880.25,2870,2875.5,14
20191201|2019-05-09 12:00,9,2879.5,2879.5,2873,2875,15
20191201|2019-05-09 12:30,9,2884.75,2884.75,2884.75,2884.75,1
20191201|2019-05-09 13:30,9,2884,2884,2878.75,2878.75,4
20191201|2019-05-09 14:00,9,2871.75,2873,2871.75,2872.75,46
20191201|2019-05-09 14:30,9,2882.75,2882.75,2879.5,2879.5,3
20191201|2019-05-09 15:00,9,2882.75,2882.75,2882.75,2882.75,1
20191201|2019-05-09 18:30,10,2881.5,2881.5,2881.5,2881.5,1
20191201|2019-05-09 19:30,10,2888.75,2889.25,2887.5,2889.25,7
20191201|2019-05-09 20:00,10,2887,2887,2885.5,2886.5,5
20191201|2019-05-09 20:30,10,2889,2889,2889,2889,1
20191201|2019-05-09 21:30,10,2884.75,2884.75,2884.75,2884.75,4
20191201|2019-05-09 22:00,10,2883.5,2883.5,2883.5,2883.5,1
20191201|2019-05-09 22:30,10,2885,2885,2871.75,2871.75,9
20191201|2019-05-10 00:00,10,2866,2866,2866,2866,6
20191201|2019-05-10 00:30,10,2871,2871,2871,2871,1
20191201|2019-05-10 02:00,10,2880.25,2880.25,2880.25,2880.25,6
20191201|2019-05-10 06:30,10,2865,2865,2865,2865,6
20191201|2019-05-10 07:00,10,2861,2861,2861,2861,1
20191201|2019-05-10 07:30,10,2865,2865,2865,2865,1
20191201|2019-05-10 08:00,10,2868,2868,2868,2868,2
20191201|2019-05-10 08:30,10,2872.25,2874,2871,2871,12
20191201|2019-05-10 09:00,10,2864,2864,2854.25,2855.5,12
20191201|2019-05-10 09:30,10,2844.5,2844.5,2838.5,2841.5,17
20191201|2019-05-10 10:00,10,2838.5,2848,2838.5,2847.75,11
20191201|2019-05-10 10:30,10,2839.5,2846.25,2837.75,2843,24
20191201|2019-05-10 11:00,10,2846.75,2861,2846.75,2861,113
20191201|2019-05-10 11:30,10,2864,2867.5,2860,2867.5,3
20191201|2019-05-10 12:00,10,2869,2874.25,2866.25,2874.25,22
20191201|2019-05-10 12:30,10,2880,2880,2880,2880,1
20191201|2019-05-10 13:00,10,2881,2881,2881,2881,1
20191201|2019-05-10 13:30,10,2876.5,2876.5,2876.5,2876.5,1
20191201|2019-05-10 14:00,10,2883.25,2895,2881.75,2895,27
20191201|2019-05-10 15:00,10,2895,2895,2895,2895,2
20191201|2019-05-10 15:30,10,2896,2896,2896,2896,1
20191201|2019-05-12 17:00,13,2874.5,2874.5,2873.75,2873.75,6
20191201|2019-05-12 18:00,13,2873.75,2873.75,2873.75,2873.75,1
20191201|2019-05-12 19:00,13,2866.25,2866.25,2865,2865,2
20191201|2019-05-13 04:30,13,2863.25,2863.25,2863.25,2863.25,1
20191201|2019-05-13 07:00,13,2851.25,2851.25,2845.75,2845.75,6
20191201|2019-05-13 07:30,13,2841.25,2841.25,2837.25,2838,6
20191201|2019-05-13 08:00,13,2837.25,2838,2837.25,2837.75,3
20191201|2019-05-13 08:30,13,2842.25,2846,2831.5,2831.5,12
20191201|2019-05-13 09:00,13,2829,2829.75,2823.25,2825.25,27
20191201|2019-05-13 09:30,13,2828,2833.5,2828,2829,6
20191201|2019-05-13 10:00,13,2826.75,2826.75,2820,2822.5,26
20191201|2019-05-13 10:30,13,2820,2821.25,2818.75,2820.75,4
20191201|2019-05-13 11:00,13,2821.75,2821.75,2818.75,2819.5,3
20191201|2019-05-13 11:30,13,2815.25,2819.25,2813.5,2814,6
20191201|2019-05-13 12:00,13,2812.25,2812.25,2810,2812,3
20191201|2019-05-13 12:30,13,2812,2821.75,2812,2820,5
20191201|2019-05-13 13:00,13,2819.75,2826.75,2817.5,2826.75,14
20191201|2019-05-13 13:30,13,2832.25,2833,2832.25,2833,10
20191201|2019-05-13 14:30,13,2816.5,2823,2815.25,2823,13
20191201|2019-05-13 15:00,13,2814,2814,2814,2814,1
20191201|2019-05-13 15:30,13,2815,2815,2815,2815,1
20191201|2019-05-13 17:00,14,2814,2814,2810,2810,3
20191201|2019-05-13 17:30,14,2813,2813.25,2813,2813.25,2
20191201|2019-05-13 18:30,14,2814,2814,2814,2814,1
20191201|2019-05-13 19:00,14,2815,2815,2815,2815,1
20191201|2019-05-13 20:30,14,2825,2825,2825,2825,2
20191201|2019-05-13 22:00,14,2830,2830,2830,2830,2
20191201|2019-05-13 22:30,14,2830,2830,2830,2830,1
20191201|2019-05-13 23:30,14,2830,2830,2830,2830,6
20191201|2019-05-14 01:30,14,2828.25,2828.25,2828.25,2828.25,2
20191201|2019-05-14 03:00,14,2826,2826,2826,2826,1
20191201|2019-05-14 04:00,14,2829.5,2829.5,2829.5,2829.5,8
20191201|2019-05-14 05:30,14,2838,2838,2838,2838,1
20191201|2019-05-14 06:00,14,2838.25,2838.25,2838.25,2838.25,1
20191201|2019-05-14 07:00,14,2838,2838,2838,2838,1
20191201|2019-05-14 07:30,14,2830,2832,2829.25,2832,11
20191201|2019-05-14 09:00,14,2838.25,2845,2838,2845,5
20191201|2019-05-14 09:30,14,2841.5,2841.5,2841.5,2841.5,2
20191201|2019-05-14 10:00,14,2848,2851.75,2847.75,2851.75,4
20191201|2019-05-14 10:30,14,2856.5,2856.5,2856.5,2856.5,3
20191201|2019-05-14 11:00,14,2856.75,2858,2853,2853,10
20191201|2019-05-14 11:30,14,2853.25,2853.25,2853.25,2853.25,1
20191201|2019-05-14 12:00,14,2860.25,2860.25,2860.25,2860.25,1
20191201|2019-05-14 12:30,14,2859.75,2860.25,2859.25,2859.25,8
20191201|2019-05-14 13:00,14,2856.25,2857.75,2856.25,2857.75,10
20191201|2019-05-14 13:30,14,2852.75,2852.75,2852.75,2852.75,8
20191201|2019-05-14 14:00,14,2855,2855,2855,2855,8
20191201|2019-05-14 14:30,14,2854,2854,2845,2845,10
20191201|2019-05-14 17:00,15,2847.5,2847.5,2847,2847,3
20191201|2019-05-14 19:00,15,2846.5,2846.5,2844.5,2844.5,3
20191201|2019-05-14 19:30,15,2843,2843,2843,2843,1
20191201|2019-05-14 21:30,15,2848.75,2848.75,2848.5,2848.5,6
20191201|2019-05-14 22:00,15,2852,2852,2851.75,2851.75,6
20191201|2019-05-15 01:00,15,2851.75,2851.75,2851.75,2851.75,1
20191201|2019-05-15 02:00,15,2848,2848,2848,2848,8
20191201|2019-05-15 05:30,15,2838.5,2838.5,2838.5,2838.5,1
20191201|2019-05-15 06:30,15,2840.25,2840.25,2840.25,2840.25,1
20191201|2019-05-15 07:00,15,2833.5,2835.25,2832.75,2835.25,42
20191201|2019-05-15 07:30,15,2829.5,2829.5,2825.5,2827,4
20191201|2019-05-15 08:00,15,2827.75,2828.75,2824.75,2824.75,3
20191201|2019-05-15 08:30,15,2827,2833,2827,2833,3
20191201|2019-05-15 09:00,15,2828.5,2844,2827,2844,17
20191201|2019-05-15 09:30,15,2849.5,2853,2847.5,2851.75,212
20191201|2019-05-15 10:00,15,2848.5,2858,2848.5,2858,4
20191201|2019-05-15 10:30,15,2859.25,2862,2858.75,2861.25,23
20191201|2019-05-15 11:00,15,2865,2865,2860.25,2860.25,196
20191201|2019-05-15 12:00,15,2859,2859,2859,2859,1
20191201|2019-05-15 12:30,15,2859,2865,2859,2865,17
20191201|2019-05-15 13:00,15,2863.75,2863.75,2863.75,2863.75,1
20191201|2019-05-15 13:30,15,2864.75,2864.75,2864.75,2864.75,1
20191201|2019-05-15 14:00,15,2862,2862,2862,2862,1
20191201|2019-05-15 14:30,15,2862.5,2862.5,2860.25,2860.25,9
20191201|2019-05-15 15:00,15,2859.5,2859.5,2859.5,2859.5,1
20191201|2019-05-15 17:30,16,2859.5,2859.5,2859.5,2859.5,1
20191201|2019-05-15 20:30,16,2852.5,2852.5,2852.5,2852.5,1
20191201|2019-05-15 21:00,16,2853.5,2853.5,2853.5,2853.5,1
20191201|2019-05-15 21:30,16,2855.25,2855.25,2855.25,2855.25,1
20191201|2019-05-15 22:30,16,2855.25,2855.25,2855.25,2855.25,1
20191201|2019-05-15 23:00,16,2853,2853,2853,2853,1
20191201|2019-05-16 04:30,16,2864.25,2866.25,2864.25,2866.25,5
20191201|2019-05-16 05:00,16,2869.75,2871.25,2869.75,2871.25,9
20191201|2019-05-16 05:30,16,2873.5,2873.5,2870.25,2870.25,2
20191201|2019-05-16 06:30,16,2869.25,2873.25,2869.25,2873.25,7
20191201|2019-05-16 08:30,16,2875,2876.25,2875,2876.25,2
20191201|2019-05-16 09:00,16,2885,2885.25,2885,2885.25,2
20191201|2019-05-16 09:30,16,2892.25,2893.5,2892.25,2893.5,2
20191201|2019-05-16 10:00,16,2894.25,2894.25,2894.25,2894.25,1
20191201|2019-05-16 10:30,16,2900,2900,2900,2900,3
20191201|2019-05-16 12:30,16,2891,2891,2891,2891,1
20191201|2019-05-16 14:00,16,2890,2890,2889.5,2889.5,2
20191201|2019-05-16 15:00,16,2886,2886,2886,2886,1
20191201|2019-05-16 17:00,17,2888,2888,2887.5,2887.5,2
20191201|2019-05-16 22:00,17,2882.5,2882.5,2881.25,2881.25,4
20191201|2019-05-16 22:30,17,2880.5,2880.5,2877.75,2877.75,11
20191201|2019-05-17 06:30,17,2865.75,2865.75,2865.25,2865.25,11
20191201|2019-05-17 07:00,17,2865,2865,2863.75,2863.75,2
20191201|2019-05-17 07:30,17,2868.5,2868.5,2868.5,2868.5,1
20191201|2019-05-17 08:00,17,2865.5,2865.5,2865.5,2865.5,1
20191201|2019-05-17 08:30,17,2862,2869,2862,2869,2
20191201|2019-05-17 09:00,17,2870,2879.5,2870,2879.5,10
20191201|2019-05-17 09:30,17,2885.5,2890,2885.5,2890,6
20191201|2019-05-17 10:30,17,2884.75,2884.75,2884.75,2884.75,1
20191201|2019-05-17 11:30,17,2885,2885,2885,2885,1
20191201|2019-05-17 13:00,17,2883,2883,2883,2883,1
20191201|2019-05-19 17:00,20,2872.5,2873.5,2872.5,2873.5,12
20191201|2019-05-19 18:30,20,2876.5,2880.25,2876.5,2880.25,2
20191201|2019-05-19 19:30,20,2880,2880,2880,2880,1
20191201|2019-05-19 20:00,20,2884.25,2884.25,2884.25,2884.25,1
20191201|2019-05-19 20:30,20,2877.5,2877.5,2877.5,2877.5,1
20191201|2019-05-19 21:30,20,2882.5,2882.5,2882.5,2882.5,2
20191201|2019-05-20 03:30,20,2871.75,2871.75,2866,2866,2
20191201|2019-05-20 05:30,20,2852.75,2852.75,2852,2852,12
20191201|2019-05-20 06:00,20,2852,2852,2852,2852,1
20191201|2019-05-20 06:30,20,2852.75,2852.75,2852.75,2852.75,2
20191201|2019-05-20 07:00,20,2849,2849,2849,2849,1
20191201|2019-05-20 07:30,20,2848.75,2848.75,2845,2845,6
20191201|2019-05-20 08:00,20,2846.75,2846.75,2845.25,2845.25,2
20191201|2019-05-20 08:30,20,2849.5,2852.75,2849.5,2852.75,2
20191201|2019-05-20 09:00,20,2853.75,2853.75,2853.75,2853.75,1
20191201|2019-05-20 10:30,20,2855.75,2855.75,2855.75,2855.75,1
20191201|2019-05-20 11:30,20,2854.75,2854.75,2854.75,2854.75,10
20191201|2019-05-20 13:00,20,2850.5,2850.5,2850.5,2850.5,1
20191201|2019-05-20 13:30,20,2846,2846,2846,2846,2
20191201|2019-05-20 14:00,20,2845.5,2845.5,2845.5,2845.5,1
20191201|2019-05-20 18:30,21,2858.75,2858.75,2858.75,2858.75,1
20191201|2019-05-20 21:30,21,2863,2863.5,2863,2863.5,9
20191201|2019-05-20 22:00,21,2864,2864,2864,2864,2
20191201|2019-05-21 00:00,21,2862.5,2862.5,2862.5,2862.5,8
20191201|2019-05-21 04:30,21,2865.5,2865.5,2865.5,2865.5,1
20191201|2019-05-21 05:00,21,2868,2868,2868,2868,1
20191201|2019-05-21 08:30,21,2865,2865.25,2865,2865.25,9
20191201|2019-05-21 09:00,21,2868.5,2868.5,2864.5,2868,15
20191201|2019-05-21 09:30,21,2870.5,2870.5,2870.5,2870.5,8
20191201|2019-05-21 10:00,21,2875.75,2875.75,2875.75,2875.75,20
20191201|2019-05-21 10:30,21,2869.25,2869.25,2869.25,2869.25,1
20191201|2019-05-21 13:00,21,2874.75,2876.5,2874.75,2876.5,9
20191201|2019-05-21 14:00,21,2874.5,2875,2874.5,2875,9
20191201|2019-05-21 17:00,22,2875.5,2876.25,2875.5,2876.25,10
20191201|2019-05-21 20:30,22,2875,2875,2875,2875,1
20191201|2019-05-21 21:00,22,2877.25,2877.25,2877.25,2877.25,1
20191201|2019-05-21 23:30,22,2872,2873.5,2872,2873.5,2
20191201|2019-05-22 06:30,22,2864,2864,2864,2864,1
20191201|2019-05-22 07:00,22,2862,2862,2861,2862,8
20191201|2019-05-22 08:30,22,2865,2865,2864.25,2864.25,9
20191201|2019-05-22 09:00,22,2867.75,2870.75,2867.75,2870.75,12
20191201|2019-05-22 09:30,22,2867.5,2867.5,2863,2863,9
20191201|2019-05-22 10:00,22,2861.75,2861.75,2861.75,2861.75,8
20191201|2019-05-22 12:00,22,2863.25,2863.25,2863.25,2863.25,2
20191201|2019-05-22 14:00,22,2869.75,2870.5,2869.75,2870.5,9
20191201|2019-05-22 20:00,23,2856,2856,2856,2856,2
20191201|2019-05-22 22:30,23,2854.75,2854.75,2854,2854,2
20191201|2019-05-23 00:00,23,2854,2854,2854,2854,1
20191201|2019-05-23 00:30,23,2853.25,2854,2853.25,2854,10
20191201|2019-05-23 02:00,23,2846.5,2846.5,2846.5,2846.5,1
20191201|2019-05-23 04:00,23,2843.5,2843.5,2840.75,2840.75,2
20191201|2019-05-23 04:30,23,2837.5,2837.5,2837.5,2837.5,1
20191201|2019-05-23 05:00,23,2836.25,2836.25,2834.75,2834.75,11
20191201|2019-05-23 05:30,23,2839,2839,2839,2839,1
20191201|2019-05-23 06:00,23,2841.75,2841.75,2840.25,2840.25,4
20191201|2019-05-23 06:30,23,2841.75,2841.75,2841.75,2841.75,1
20191201|2019-05-23 07:00,23,2841,2841,2838,2838,2
20191201|2019-05-23 07:30,23,2844,2844,2842.75,2842.75,2
20191201|2019-05-23 08:00,23,2838,2840,2838,2840,4
20191201|2019-05-23 08:30,23,2830,2830,2825.5,2828,5
20191201|2019-05-23 09:00,23,2831.75,2831.75,2823.5,2823.5,2
20191201|2019-05-23 09:30,23,2836,2836,2833.75,2833.75,3
20191201|2019-05-23 10:00,23,2827,2827,2827,2827,1
20191201|2019-05-23 10:30,23,2829.75,2829.75,2826.5,2826.5,2
20191201|2019-05-23 11:00,23,2821.75,2824,2819,2819,8
20191201|2019-05-23 11:30,23,2818,2818,2815.25,2816.5,13
20191201|2019-05-23 12:00,23,2815.75,2815.75,2815.75,2815.75,1
20191201|2019-05-23 12:30,23,2820.75,2820.75,2820.75,2820.75,1
20191201|2019-05-23 13:00,23,2819,2819.75,2819,2819.75,10
20191201|2019-05-23 13:30,23,2816.75,2816.75,2816.75,2816.75,1
20191201|2019-05-23 14:00,23,2825.25,2830.75,2825.25,2829,4
20191201|2019-05-23 14:30,23,2829.25,2829.25,2829.25,2829.25,1
20191201|2019-05-23 15:30,23,2829,2829,2829,2829,1
20191201|2019-05-23 18:30,24,2830.25,2830.25,2830.25,2830.25,1
20191201|2019-05-23 19:00,24,2830.5,2833.5,2830.5,2833,6
20191201|2019-05-24 01:30,24,2840,2840,2840,2840,1
20191201|2019-05-24 02:30,24,2841.25,2841.25,2841.25,2841.25,1
20191201|2019-05-24 03:30,24,2844.25,2844.25,2844.25,2844.25,3
20191201|2019-05-24 04:30,24,2843.25,2843.25,2843.25,2843.25,1
20191201|2019-05-24 06:30,24,2842,2842.25,2841,2842.25,10
20191201|2019-05-24 07:00,24,2838.25,2838.25,2838.25,2838.25,1
20191201|2019-05-24 08:00,24,2842,2842,2842,2842,1
20191201|2019-05-24 08:30,24,2848.25,2848.25,2844.25,2844.25,10
20191201|2019-05-24 09:00,24,2843,2843,2843,2843,1
20191201|2019-05-24 09:30,24,2831.5,2831.5,2831.5,2831.5,1
20191201|2019-05-24 10:00,24,2828.75,2828.75,2828.75,2828.75,1
20191201|2019-05-24 10:30,24,2836,2836,2836,2836,1
20191201|2019-05-24 11:30,24,2839,2839,2839,2839,2
20191201|2019-05-24 12:30,24,2842,2842.5,2842,2842.5,10
20191201|2019-05-24 13:00,24,2835.25,2835.25,2835.25,2835.25,1
20191201|2019-05-24 13:30,24,2836.75,2836.75,2836.75,2836.75,1
20191201|2019-05-24 15:00,24,2836,2836,2836,2836,8